date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-21 09:30:00,43.45,43.63,42.3,43.57,28700.0,38.577,38.7368,37.5559,38.6835,28700.0
2013-10-21 09:40:00,43.54,43.75,43.41,43.74,51900.0,38.6569,38.8433,38.5414,38.8344,51900.0
2013-10-21 09:50:00,43.74,43.77,43.65,43.68,146100.0,38.8344,38.8611,38.7545,38.7812,146100.0
2013-10-21 10:00:00,43.68,43.71,43.58,43.66,26800.0,38.7812,38.8078,38.6924,38.7634,26800.0
2013-10-21 10:10:00,43.66,43.67,43.53,43.58,17000.0,38.7634,38.7723,38.648,38.6924,17000.0
2013-10-21 10:20:00,43.58,43.63,43.56,43.6,26100.0,38.6924,38.7368,38.6746,38.7101,26100.0
2013-10-21 10:30:00,43.58,43.67,43.57,43.67,22400.0,38.6924,38.7723,38.6835,38.7723,22400.0
2013-10-21 10:40:00,43.66,43.66,43.6,43.62,22100.0,38.7634,38.7634,38.7101,38.7279,22100.0
2013-10-21 10:50:00,43.61,43.61,43.52,43.55,22500.0,38.719,38.719,38.6391,38.6657,22500.0
2013-10-21 11:00:00,43.56,43.56,43.46,43.48,19000.0,38.6746,38.6746,38.5858,38.6036,19000.0
2013-10-21 11:10:00,43.48,43.51,43.47,43.5,16200.0,38.6036,38.6302,38.5947,38.6214,16200.0
2013-10-21 11:20:00,43.5,43.57,43.5,43.57,18800.0,38.6214,38.6835,38.6214,38.6835,18800.0
2013-10-21 11:30:00,43.59,43.59,43.53,43.57,31100.0,38.7013,38.7013,38.648,38.6835,31100.0
2013-10-21 11:40:00,43.57,43.63,43.57,43.62,32100.0,38.6835,38.7368,38.6835,38.7279,32100.0
2013-10-21 11:50:00,43.62,43.73,43.62,43.73,50200.0,38.7279,38.8256,38.7279,38.8256,50200.0
2013-10-21 12:00:00,43.73,43.75,43.6,43.61,26000.0,38.8256,38.8433,38.7101,38.719,26000.0
2013-10-21 12:10:00,43.61,43.62,43.57,43.62,13300.0,38.719,38.7279,38.6835,38.7279,13300.0
2013-10-21 12:20:00,43.63,43.69,43.63,43.69,14400.0,38.7368,38.79,38.7368,38.79,14400.0
2013-10-21 12:30:00,43.69,43.74,43.69,43.74,11400.0,38.79,38.8344,38.79,38.8344,11400.0
2013-10-21 12:40:00,43.75,43.76,43.62,43.62,18500.0,38.8433,38.8522,38.7279,38.7279,18500.0
2013-10-21 12:50:00,43.63,43.71,43.63,43.71,8600.0,38.7368,38.8078,38.7368,38.8078,8600.0
2013-10-21 13:00:00,43.72,43.76,43.72,43.73,11600.0,38.8167,38.8522,38.8167,38.8256,11600.0
2013-10-21 13:10:00,43.74,43.79,43.73,43.77,12700.0,38.8344,38.8788,38.8256,38.8611,12700.0
2013-10-21 13:20:00,43.78,43.8,43.68,43.69,19100.0,38.8699,38.8877,38.7812,38.79,19100.0
2013-10-21 13:30:00,43.69,43.7,43.63,43.64,11700.0,38.79,38.7989,38.7368,38.7456,11700.0
2013-10-21 13:40:00,43.66,43.68,43.63,43.63,11400.0,38.7634,38.7812,38.7368,38.7368,11400.0
2013-10-21 13:50:00,43.63,43.69,43.63,43.68,14100.0,38.7368,38.79,38.7368,38.7812,14100.0
2013-10-21 14:00:00,43.68,43.68,43.58,43.58,16600.0,38.7812,38.7812,38.6924,38.6924,16600.0
2013-10-21 14:10:00,43.58,43.66,43.58,43.66,21600.0,38.6924,38.7634,38.6924,38.7634,21600.0
2013-10-21 14:20:00,43.67,43.68,43.63,43.64,35500.0,38.7723,38.7812,38.7368,38.7456,35500.0
2013-10-21 14:30:00,43.65,43.68,43.64,43.68,13700.0,38.7545,38.7812,38.7456,38.7812,13700.0
2013-10-21 14:40:00,43.68,43.73,43.68,43.73,19900.0,38.7812,38.8256,38.7812,38.8256,19900.0
2013-10-21 14:50:00,43.73,43.75,43.73,43.74,18200.0,38.8256,38.8433,38.8256,38.8344,18200.0
2013-10-21 15:00:00,43.75,43.78,43.72,43.78,33700.0,38.8433,38.8699,38.8167,38.8699,33700.0
2013-10-21 15:10:00,43.78,43.8,43.75,43.8,26400.0,38.8699,38.8877,38.8433,38.8877,26400.0
2013-10-21 15:20:00,43.81,43.87,43.81,43.87,56600.0,38.8966,38.9499,38.8966,38.9499,56600.0
2013-10-21 15:30:00,43.86,43.91,43.86,43.87,72600.0,38.941,38.9854,38.941,38.9499,72600.0
2013-10-21 15:40:00,43.88,43.9,43.86,43.89,57800.0,38.9587,38.9765,38.941,38.9676,57800.0
2013-10-21 15:50:00,43.89,43.99,43.88,43.98,183900.0,38.9676,39.0564,38.9587,39.0475,183900.0
2013-10-22 09:30:00,44.11,44.11,43.78,43.83,132300.0,39.1629,39.1629,38.8699,38.9143,132300.0
2013-10-22 09:40:00,43.83,43.94,43.71,43.94,74600.0,38.9143,39.012,38.8078,39.012,74600.0
2013-10-22 09:50:00,43.95,44.16,43.91,44.15,84800.0,39.0209,39.2073,38.9854,39.1985,84800.0
2013-10-22 10:00:00,44.14,44.14,44.09,44.13,33200.0,39.1896,39.1896,39.1452,39.1807,33200.0
2013-10-22 10:10:00,44.13,44.23,44.09,44.11,71400.0,39.1807,39.2695,39.1452,39.1629,71400.0
2013-10-22 10:20:00,44.12,44.15,44.09,44.12,64200.0,39.1718,39.1985,39.1452,39.1718,64200.0
2013-10-22 10:30:00,44.12,44.12,44.0,44.0,70400.0,39.1718,39.1718,39.0653,39.0653,70400.0
2013-10-22 10:40:00,43.99,43.99,43.75,43.75,45000.0,39.0564,39.0564,38.8433,38.8433,45000.0
2013-10-22 10:50:00,43.75,43.75,43.44,43.6,72000.0,38.8433,38.8433,38.5681,38.7101,72000.0
2013-10-22 11:00:00,43.61,43.71,43.57,43.63,30700.0,38.719,38.8078,38.6835,38.7368,30700.0
2013-10-22 11:10:00,43.64,43.75,43.63,43.75,37000.0,38.7456,38.8433,38.7368,38.8433,37000.0
2013-10-22 11:20:00,43.75,43.76,43.6,43.66,28600.0,38.8433,38.8522,38.7101,38.7634,28600.0
2013-10-22 11:30:00,43.65,43.78,43.62,43.76,42800.0,38.7545,38.8699,38.7279,38.8522,42800.0
2013-10-22 11:40:00,43.74,43.74,43.68,43.72,23500.0,38.8344,38.8344,38.7812,38.8167,23500.0
2013-10-22 11:50:00,43.72,43.73,43.68,43.68,20000.0,38.8167,38.8256,38.7812,38.7812,20000.0
2013-10-22 12:00:00,43.69,43.69,43.62,43.68,18200.0,38.79,38.79,38.7279,38.7812,18200.0
2013-10-22 12:10:00,43.68,43.68,43.58,43.58,26500.0,38.7812,38.7812,38.6924,38.6924,26500.0
2013-10-22 12:20:00,43.59,43.69,43.59,43.62,39100.0,38.7013,38.79,38.7013,38.7279,39100.0
2013-10-22 12:30:00,43.62,43.64,43.59,43.6,21800.0,38.7279,38.7456,38.7013,38.7101,21800.0
2013-10-22 12:40:00,43.59,43.61,43.55,43.56,17900.0,38.7013,38.719,38.6657,38.6746,17900.0
2013-10-22 12:50:00,43.56,43.64,43.55,43.63,38600.0,38.6746,38.7456,38.6657,38.7368,38600.0
2013-10-22 13:00:00,43.63,43.72,43.6,43.71,57800.0,38.7368,38.8167,38.7101,38.8078,57800.0
2013-10-22 13:10:00,43.7,43.72,43.66,43.7,16200.0,38.7989,38.8167,38.7634,38.7989,16200.0
2013-10-22 13:20:00,43.7,43.78,43.68,43.7,22500.0,38.7989,38.8699,38.7812,38.7989,22500.0
2013-10-22 13:30:00,43.7,43.73,43.64,43.73,14400.0,38.7989,38.8256,38.7456,38.8256,14400.0
2013-10-22 13:40:00,43.73,43.73,43.69,43.71,13300.0,38.8256,38.8256,38.79,38.8078,13300.0
2013-10-22 13:50:00,43.71,43.81,43.7,43.79,38200.0,38.8078,38.8966,38.7989,38.8788,38200.0
2013-10-22 14:00:00,43.8,43.92,43.8,43.84,61700.0,38.8877,38.9942,38.8877,38.9232,61700.0
2013-10-22 14:10:00,43.85,43.91,43.84,43.84,36700.0,38.9321,38.9854,38.9232,38.9232,36700.0
2013-10-22 14:20:00,43.83,43.87,43.8,43.85,34700.0,38.9143,38.9499,38.8877,38.9321,34700.0
2013-10-22 14:30:00,43.85,43.86,43.83,43.86,28800.0,38.9321,38.941,38.9143,38.941,28800.0
2013-10-22 14:40:00,43.86,43.94,43.82,43.91,30200.0,38.941,39.012,38.9055,38.9854,30200.0
2013-10-22 14:50:00,43.91,43.96,43.86,43.86,63500.0,38.9854,39.0298,38.941,38.941,63500.0
2013-10-22 15:00:00,43.87,43.91,43.85,43.86,24500.0,38.9499,38.9854,38.9321,38.941,24500.0
2013-10-22 15:10:00,43.85,43.9,43.75,43.76,35100.0,38.9321,38.9765,38.8433,38.8522,35100.0
2013-10-22 15:20:00,43.75,43.8,43.73,43.79,54700.0,38.8433,38.8877,38.8256,38.8788,54700.0
2013-10-22 15:30:00,43.78,43.78,43.67,43.69,76900.0,38.8699,38.8699,38.7723,38.79,76900.0
2013-10-22 15:40:00,43.69,43.76,43.69,43.74,79800.0,38.79,38.8522,38.79,38.8344,79800.0
2013-10-22 15:50:00,43.74,43.9,43.66,43.9,449600.0,38.8344,38.9765,38.7634,38.9765,449600.0
2013-10-23 09:30:00,43.38,43.83,43.35,43.61,89800.0,38.5148,38.9143,38.4882,38.719,89800.0
2013-10-23 09:40:00,43.61,43.8,43.53,43.54,21400.0,38.719,38.8877,38.648,38.6569,21400.0
2013-10-23 09:50:00,43.55,43.69,43.55,43.59,31700.0,38.6657,38.79,38.6657,38.7013,31700.0
2013-10-23 10:00:00,43.57,43.69,43.56,43.69,17900.0,38.6835,38.79,38.6746,38.79,17900.0
2013-10-23 10:10:00,43.69,43.77,43.66,43.74,300300.0,38.79,38.8611,38.7634,38.8344,300300.0
2013-10-23 10:20:00,43.74,43.76,43.5,43.52,51000.0,38.8344,38.8522,38.6214,38.6391,51000.0
2013-10-23 10:30:00,43.52,43.59,43.46,43.54,14500.0,38.6391,38.7013,38.5858,38.6569,14500.0
2013-10-23 10:40:00,43.54,43.58,43.46,43.46,12400.0,38.6569,38.6924,38.5858,38.5858,12400.0
2013-10-23 10:50:00,43.45,43.45,43.34,43.44,18000.0,38.577,38.577,38.4793,38.5681,18000.0
2013-10-23 11:00:00,43.44,43.56,43.44,43.51,13500.0,38.5681,38.6746,38.5681,38.6302,13500.0
2013-10-23 11:10:00,43.52,43.52,43.48,43.48,7900.0,38.6391,38.6391,38.6036,38.6036,7900.0
2013-10-23 11:20:00,43.48,43.57,43.46,43.48,21800.0,38.6036,38.6835,38.5858,38.6036,21800.0
2013-10-23 11:30:00,43.47,43.53,43.46,43.48,9400.0,38.5947,38.648,38.5858,38.6036,9400.0
2013-10-23 11:40:00,43.49,43.54,43.48,43.5,17600.0,38.6125,38.6569,38.6036,38.6214,17600.0
2013-10-23 11:50:00,43.5,43.51,43.43,43.48,13900.0,38.6214,38.6302,38.5592,38.6036,13900.0
2013-10-23 12:00:00,43.48,43.52,43.46,43.48,17800.0,38.6036,38.6391,38.5858,38.6036,17800.0
2013-10-23 12:10:00,43.48,43.52,43.46,43.5,15300.0,38.6036,38.6391,38.5858,38.6214,15300.0
2013-10-23 12:20:00,43.5,43.53,43.5,43.5,11200.0,38.6214,38.648,38.6214,38.6214,11200.0
2013-10-23 12:30:00,43.5,43.58,43.49,43.57,13600.0,38.6214,38.6924,38.6125,38.6835,13600.0
2013-10-23 12:40:00,43.57,43.58,43.52,43.58,8600.0,38.6835,38.6924,38.6391,38.6924,8600.0
2013-10-23 12:50:00,43.58,43.63,43.57,43.62,8800.0,38.6924,38.7368,38.6835,38.7279,8800.0
2013-10-23 13:00:00,43.6,43.62,43.54,43.54,13900.0,38.7101,38.7279,38.6569,38.6569,13900.0
2013-10-23 13:10:00,43.55,43.58,43.54,43.57,12100.0,38.6657,38.6924,38.6569,38.6835,12100.0
2013-10-23 13:20:00,43.57,43.57,43.5,43.53,22400.0,38.6835,38.6835,38.6214,38.648,22400.0
2013-10-23 13:30:00,43.53,43.53,43.47,43.47,12400.0,38.648,38.648,38.5947,38.5947,12400.0
2013-10-23 13:40:00,43.47,43.51,43.45,43.48,29400.0,38.5947,38.6302,38.577,38.6036,29400.0
2013-10-23 13:50:00,43.48,43.54,43.46,43.51,30700.0,38.6036,38.6569,38.5858,38.6302,30700.0
2013-10-23 14:00:00,43.51,43.57,43.48,43.57,21600.0,38.6302,38.6835,38.6036,38.6835,21600.0
2013-10-23 14:10:00,43.57,43.63,43.57,43.57,30800.0,38.6835,38.7368,38.6835,38.6835,30800.0
2013-10-23 14:20:00,43.56,43.56,43.5,43.5,22500.0,38.6746,38.6746,38.6214,38.6214,22500.0
2013-10-23 14:30:00,43.51,43.57,43.51,43.55,21800.0,38.6302,38.6835,38.6302,38.6657,21800.0
2013-10-23 14:40:00,43.54,43.65,43.54,43.64,12700.0,38.6569,38.7545,38.6569,38.7456,12700.0
2013-10-23 14:50:00,43.65,43.65,43.58,43.6,14600.0,38.7545,38.7545,38.6924,38.7101,14600.0
2013-10-23 15:00:00,43.59,43.67,43.59,43.61,63100.0,38.7013,38.7723,38.7013,38.719,63100.0
2013-10-23 15:10:00,43.62,43.63,43.46,43.47,58000.0,38.7279,38.7368,38.5858,38.5947,58000.0
2013-10-23 15:20:00,43.46,43.47,43.39,43.39,45000.0,38.5858,38.5947,38.5237,38.5237,45000.0
2013-10-23 15:30:00,43.39,43.45,43.39,43.41,50300.0,38.5237,38.577,38.5237,38.5414,50300.0
2013-10-23 15:40:00,43.4,43.47,43.4,43.42,102900.0,38.5326,38.5947,38.5326,38.5503,102900.0
2013-10-23 15:50:00,43.43,43.61,43.43,43.59,350100.0,38.5592,38.719,38.5592,38.7013,350100.0
2013-10-24 09:30:00,44.05,44.45,44.05,44.38,140900.0,39.1097,39.4648,39.1097,39.4027,140900.0
2013-10-24 09:40:00,44.38,44.42,44.28,44.37,75000.0,39.4027,39.4382,39.3139,39.3938,75000.0
2013-10-24 09:50:00,44.37,44.68,44.35,44.48,213700.0,39.3938,39.669,39.376,39.4914,213700.0
2013-10-24 10:00:00,44.48,44.52,44.25,44.25,115100.0,39.4914,39.527,39.2872,39.2872,115100.0
2013-10-24 10:10:00,44.25,44.26,44.03,44.07,136000.0,39.2872,39.2961,39.0919,39.1274,136000.0
2013-10-24 10:20:00,44.07,44.11,43.92,44.0,89600.0,39.1274,39.1629,38.9942,39.0653,89600.0
2013-10-24 10:30:00,44.01,44.03,43.94,43.97,65000.0,39.0742,39.0919,39.012,39.0386,65000.0
2013-10-24 10:40:00,43.97,44.01,43.97,43.99,61400.0,39.0386,39.0742,39.0386,39.0564,61400.0
2013-10-24 10:50:00,43.98,44.05,43.95,44.0,19800.0,39.0475,39.1097,39.0209,39.0653,19800.0
2013-10-24 11:00:00,44.0,44.02,43.96,44.0,42500.0,39.0653,39.083,39.0298,39.0653,42500.0
2013-10-24 11:10:00,44.0,44.03,43.97,44.0,69700.0,39.0653,39.0919,39.0386,39.0653,69700.0
2013-10-24 11:20:00,44.0,44.02,43.98,44.01,65400.0,39.0653,39.083,39.0475,39.0742,65400.0
2013-10-24 11:30:00,44.01,44.11,44.01,44.11,29200.0,39.0742,39.1629,39.0742,39.1629,29200.0
2013-10-24 11:40:00,44.11,44.22,44.11,44.22,47200.0,39.1629,39.2606,39.1629,39.2606,47200.0
2013-10-24 11:50:00,44.22,44.32,44.22,44.32,31500.0,39.2606,39.3494,39.2606,39.3494,31500.0
2013-10-24 12:00:00,44.31,44.35,44.25,44.3,53800.0,39.3405,39.376,39.2872,39.3316,53800.0
2013-10-24 12:10:00,44.31,44.35,44.27,44.32,34500.0,39.3405,39.376,39.305,39.3494,34500.0
2013-10-24 12:20:00,44.32,44.44,44.32,44.44,18700.0,39.3494,39.4559,39.3494,39.4559,18700.0
2013-10-24 12:30:00,44.45,44.47,44.39,44.44,40300.0,39.4648,39.4826,39.4115,39.4559,40300.0
2013-10-24 12:40:00,44.44,44.48,44.42,44.46,15700.0,39.4559,39.4914,39.4382,39.4737,15700.0
2013-10-24 12:50:00,44.47,44.53,44.45,44.5,33700.0,39.4826,39.5358,39.4648,39.5092,33700.0
2013-10-24 13:00:00,44.51,44.51,44.42,44.42,15000.0,39.5181,39.5181,39.4382,39.4382,15000.0
2013-10-24 13:10:00,44.42,44.43,44.34,44.36,27000.0,39.4382,39.447,39.3671,39.3849,27000.0
2013-10-24 13:20:00,44.35,44.36,44.33,44.35,32200.0,39.376,39.3849,39.3583,39.376,32200.0
2013-10-24 13:30:00,44.35,44.36,44.33,44.36,46900.0,39.376,39.3849,39.3583,39.3849,46900.0
2013-10-24 13:40:00,44.35,44.39,44.33,44.39,28600.0,39.376,39.4115,39.3583,39.4115,28600.0
2013-10-24 13:50:00,44.38,44.38,44.3,44.3,33100.0,39.4027,39.4027,39.3316,39.3316,33100.0
2013-10-24 14:00:00,44.31,44.33,44.3,44.33,32200.0,39.3405,39.3583,39.3316,39.3583,32200.0
2013-10-24 14:10:00,44.32,44.34,44.25,44.33,52900.0,39.3494,39.3671,39.2872,39.3583,52900.0
2013-10-24 14:20:00,44.34,44.36,44.33,44.33,33600.0,39.3671,39.3849,39.3583,39.3583,33600.0
2013-10-24 14:30:00,44.32,44.35,44.32,44.35,21900.0,39.3494,39.376,39.3494,39.376,21900.0
2013-10-24 14:40:00,44.35,44.37,44.32,44.32,48600.0,39.376,39.3938,39.3494,39.3494,48600.0
2013-10-24 14:50:00,44.32,44.41,44.32,44.4,45600.0,39.3494,39.4293,39.3494,39.4204,45600.0
2013-10-24 15:00:00,44.4,44.51,44.39,44.51,49400.0,39.4204,39.5181,39.4115,39.5181,49400.0
2013-10-24 15:10:00,44.51,44.52,44.47,44.51,68200.0,39.5181,39.527,39.4826,39.5181,68200.0
2013-10-24 15:20:00,44.52,44.62,44.5,44.59,68100.0,39.527,39.6157,39.5092,39.5891,68100.0
2013-10-24 15:30:00,44.6,44.64,44.57,44.62,95700.0,39.598,39.6335,39.5713,39.6157,95700.0
2013-10-24 15:40:00,44.62,44.66,44.59,44.66,91700.0,39.6157,39.6513,39.5891,39.6513,91700.0
2013-10-24 15:50:00,44.66,44.66,44.59,44.62,173300.0,39.6513,39.6513,39.5891,39.6157,173300.0
2013-10-25 09:30:00,44.75,44.75,44.28,44.34,101500.0,39.7312,39.7312,39.3139,39.3671,101500.0
2013-10-25 09:40:00,44.34,44.45,44.3,44.35,42300.0,39.3671,39.4648,39.3316,39.376,42300.0
2013-10-25 09:50:00,44.36,44.39,44.25,44.37,37800.0,39.3849,39.4115,39.2872,39.3938,37800.0
2013-10-25 10:00:00,44.38,44.52,44.37,44.51,62400.0,39.4027,39.527,39.3938,39.5181,62400.0
2013-10-25 10:10:00,44.5,44.51,44.31,44.35,61500.0,39.5092,39.5181,39.3405,39.376,61500.0
2013-10-25 10:20:00,44.34,44.37,44.29,44.34,38400.0,39.3671,39.3938,39.3227,39.3671,38400.0
2013-10-25 10:30:00,44.34,44.4,44.29,44.3,31600.0,39.3671,39.4204,39.3227,39.3316,31600.0
2013-10-25 10:40:00,44.3,44.49,44.3,44.49,29100.0,39.3316,39.5003,39.3316,39.5003,29100.0
2013-10-25 10:50:00,44.48,44.51,44.45,44.48,61200.0,39.4914,39.5181,39.4648,39.4914,61200.0
2013-10-25 11:00:00,44.48,44.49,44.43,44.43,16000.0,39.4914,39.5003,39.447,39.447,16000.0
2013-10-25 11:10:00,44.43,44.44,44.4,44.41,26700.0,39.447,39.4559,39.4204,39.4293,26700.0
2013-10-25 11:20:00,44.41,44.44,44.38,44.4,30300.0,39.4293,39.4559,39.4027,39.4204,30300.0
2013-10-25 11:30:00,44.41,44.48,44.41,44.42,24700.0,39.4293,39.4914,39.4293,39.4382,24700.0
2013-10-25 11:40:00,44.43,44.45,44.41,44.43,17200.0,39.447,39.4648,39.4293,39.447,17200.0
2013-10-25 11:50:00,44.42,44.42,44.3,44.31,34800.0,39.4382,39.4382,39.3316,39.3405,34800.0
2013-10-25 12:00:00,44.3,44.34,44.27,44.33,24300.0,39.3316,39.3671,39.305,39.3583,24300.0
2013-10-25 12:10:00,44.33,44.34,44.3,44.31,18300.0,39.3583,39.3671,39.3316,39.3405,18300.0
2013-10-25 12:20:00,44.32,44.32,44.28,44.29,27300.0,39.3494,39.3494,39.3139,39.3227,27300.0
2013-10-25 12:30:00,44.31,44.42,44.29,44.41,12500.0,39.3405,39.4382,39.3227,39.4293,12500.0
2013-10-25 12:40:00,44.41,44.43,44.39,44.41,22000.0,39.4293,39.447,39.4115,39.4293,22000.0
2013-10-25 12:50:00,44.41,44.42,44.38,44.38,24000.0,39.4293,39.4382,39.4027,39.4027,24000.0
2013-10-25 13:00:00,44.38,44.39,44.35,44.35,16600.0,39.4027,39.4115,39.376,39.376,16600.0
2013-10-25 13:10:00,44.35,44.41,44.34,44.4,21700.0,39.376,39.4293,39.3671,39.4204,21700.0
2013-10-25 13:20:00,44.41,44.41,44.39,44.39,20700.0,39.4293,39.4293,39.4115,39.4115,20700.0
2013-10-25 13:30:00,44.39,44.44,44.37,44.44,14600.0,39.4115,39.4559,39.3938,39.4559,14600.0
2013-10-25 13:40:00,44.45,44.47,44.44,44.44,13300.0,39.4648,39.4826,39.4559,39.4559,13300.0
2013-10-25 13:50:00,44.42,44.48,44.42,44.48,18000.0,39.4382,39.4914,39.4382,39.4914,18000.0
2013-10-25 14:00:00,44.48,44.56,44.47,44.54,16400.0,39.4914,39.5625,39.4826,39.5447,16400.0
2013-10-25 14:10:00,44.54,44.54,44.47,44.47,20300.0,39.5447,39.5447,39.4826,39.4826,20300.0
2013-10-25 14:20:00,44.48,44.52,44.47,44.47,21400.0,39.4914,39.527,39.4826,39.4826,21400.0
2013-10-25 14:30:00,44.47,44.48,44.4,44.47,19300.0,39.4826,39.4914,39.4204,39.4826,19300.0
2013-10-25 14:40:00,44.48,44.51,44.47,44.48,17700.0,39.4914,39.5181,39.4826,39.4914,17700.0
2013-10-25 14:50:00,44.47,44.47,44.43,44.45,19000.0,39.4826,39.4826,39.447,39.4648,19000.0
2013-10-25 15:00:00,44.45,44.45,44.35,44.35,25200.0,39.4648,39.4648,39.376,39.376,25200.0
2013-10-25 15:10:00,44.36,44.37,44.34,44.34,35900.0,39.3849,39.3938,39.3671,39.3671,35900.0
2013-10-25 15:20:00,44.34,44.36,44.32,44.34,30600.0,39.3671,39.3849,39.3494,39.3671,30600.0
2013-10-25 15:30:00,44.34,44.39,44.34,44.36,45400.0,39.3671,39.4115,39.3671,39.3849,45400.0
2013-10-25 15:40:00,44.36,44.43,44.35,44.41,65000.0,39.3849,39.447,39.376,39.4293,65000.0
2013-10-25 15:50:00,44.42,44.51,44.41,44.49,112000.0,39.4382,39.5181,39.4293,39.5003,112000.0
2013-10-28 09:30:00,44.05,44.37,44.05,44.16,50600.0,39.1097,39.3938,39.1097,39.2073,50600.0
2013-10-28 09:40:00,44.15,44.15,43.96,44.09,65800.0,39.1985,39.1985,39.0298,39.1452,65800.0
2013-10-28 09:50:00,44.12,44.22,44.12,44.14,134200.0,39.1718,39.2606,39.1718,39.1896,134200.0
2013-10-28 10:00:00,44.1,44.17,44.05,44.05,47300.0,39.1541,39.2162,39.1097,39.1097,47300.0
2013-10-28 10:10:00,44.05,44.05,43.96,44.0,44000.0,39.1097,39.1097,39.0298,39.0653,44000.0
2013-10-28 10:20:00,43.99,44.23,43.98,44.17,53500.0,39.0564,39.2695,39.0475,39.2162,53500.0
2013-10-28 10:30:00,44.16,44.18,44.06,44.18,38500.0,39.2073,39.2251,39.1185,39.2251,38500.0
2013-10-28 10:40:00,44.17,44.18,44.04,44.04,94600.0,39.2162,39.2251,39.1008,39.1008,94600.0
2013-10-28 10:50:00,44.05,44.05,43.77,43.79,55100.0,39.1097,39.1097,38.8611,38.8788,55100.0
2013-10-28 11:00:00,43.8,43.9,43.8,43.88,53600.0,38.8877,38.9765,38.8877,38.9587,53600.0
2013-10-28 11:10:00,43.88,43.88,43.82,43.85,42000.0,38.9587,38.9587,38.9055,38.9321,42000.0
2013-10-28 11:20:00,43.86,43.95,43.8,43.93,30900.0,38.941,39.0209,38.8877,39.0031,30900.0
2013-10-28 11:30:00,43.94,43.95,43.9,43.95,26100.0,39.012,39.0209,38.9765,39.0209,26100.0
2013-10-28 11:40:00,43.95,43.95,43.9,43.9,36200.0,39.0209,39.0209,38.9765,38.9765,36200.0
2013-10-28 11:50:00,43.91,43.96,43.9,43.93,46300.0,38.9854,39.0298,38.9765,39.0031,46300.0
2013-10-28 12:00:00,43.93,43.94,43.82,43.82,40300.0,39.0031,39.012,38.9055,38.9055,40300.0
2013-10-28 12:10:00,43.83,43.89,43.82,43.82,47400.0,38.9143,38.9676,38.9055,38.9055,47400.0
2013-10-28 12:20:00,43.83,43.92,43.83,43.92,31800.0,38.9143,38.9942,38.9143,38.9942,31800.0
2013-10-28 12:30:00,43.92,43.93,43.86,43.92,28700.0,38.9942,39.0031,38.941,38.9942,28700.0
2013-10-28 12:40:00,43.92,43.98,43.9,43.96,32300.0,38.9942,39.0475,38.9765,39.0298,32300.0
2013-10-28 12:50:00,43.96,43.99,43.94,43.95,41800.0,39.0298,39.0564,39.012,39.0209,41800.0
2013-10-28 13:00:00,43.95,44.06,43.95,44.04,36200.0,39.0209,39.1185,39.0209,39.1008,36200.0
2013-10-28 13:10:00,44.04,44.05,44.0,44.02,37100.0,39.1008,39.1097,39.0653,39.083,37100.0
2013-10-28 13:20:00,44.02,44.02,44.0,44.02,22800.0,39.083,39.083,39.0653,39.083,22800.0
2013-10-28 13:30:00,44.02,44.12,44.02,44.12,49000.0,39.083,39.1718,39.083,39.1718,49000.0
2013-10-28 13:40:00,44.12,44.12,44.08,44.09,27500.0,39.1718,39.1718,39.1363,39.1452,27500.0
2013-10-28 13:50:00,44.09,44.14,44.09,44.14,33600.0,39.1452,39.1896,39.1452,39.1896,33600.0
2013-10-28 14:00:00,44.14,44.21,44.14,44.2,41100.0,39.1896,39.2517,39.1896,39.2428,41100.0
2013-10-28 14:10:00,44.2,44.23,44.15,44.23,33900.0,39.2428,39.2695,39.1985,39.2695,33900.0
2013-10-28 14:20:00,44.23,44.26,44.18,44.2,52700.0,39.2695,39.2961,39.2251,39.2428,52700.0
2013-10-28 14:30:00,44.2,44.27,44.19,44.27,43700.0,39.2428,39.305,39.234,39.305,43700.0
2013-10-28 14:40:00,44.27,44.33,44.26,44.26,69400.0,39.305,39.3583,39.2961,39.2961,69400.0
2013-10-28 14:50:00,44.27,44.29,44.23,44.23,42200.0,39.305,39.3227,39.2695,39.2695,42200.0
2013-10-28 15:00:00,44.23,44.23,44.1,44.1,94800.0,39.2695,39.2695,39.1541,39.1541,94800.0
2013-10-28 15:10:00,44.1,44.14,44.09,44.09,65500.0,39.1541,39.1896,39.1452,39.1452,65500.0
2013-10-28 15:20:00,44.09,44.1,44.04,44.1,74200.0,39.1452,39.1541,39.1008,39.1541,74200.0
2013-10-28 15:30:00,44.09,44.13,44.08,44.12,111500.0,39.1452,39.1807,39.1363,39.1718,111500.0
2013-10-28 15:40:00,44.13,44.15,44.1,44.11,89600.0,39.1807,39.1985,39.1541,39.1629,89600.0
2013-10-28 15:50:00,44.1,44.15,44.02,44.11,251400.0,39.1541,39.1985,39.083,39.1629,251400.0
2013-10-29 09:30:00,44.37,44.48,44.18,44.2,129700.0,39.3938,39.4914,39.2251,39.2428,129700.0
2013-10-29 09:40:00,44.21,44.33,44.1,44.31,45400.0,39.2517,39.3583,39.1541,39.3405,45400.0
2013-10-29 09:50:00,44.28,44.32,44.12,44.3,64000.0,39.3139,39.3494,39.1718,39.3316,64000.0
2013-10-29 10:00:00,44.3,44.3,44.09,44.11,27600.0,39.3316,39.3316,39.1452,39.1629,27600.0
2013-10-29 10:10:00,44.1,44.25,44.06,44.25,44600.0,39.1541,39.2872,39.1185,39.2872,44600.0
2013-10-29 10:20:00,44.25,44.26,44.16,44.19,28600.0,39.2872,39.2961,39.2073,39.234,28600.0
2013-10-29 10:30:00,44.18,44.21,44.11,44.11,44700.0,39.2251,39.2517,39.1629,39.1629,44700.0
2013-10-29 10:40:00,44.11,44.21,44.11,44.16,39400.0,39.1629,39.2517,39.1629,39.2073,39400.0
2013-10-29 10:50:00,44.16,44.25,44.14,44.18,34000.0,39.2073,39.2872,39.1896,39.2251,34000.0
2013-10-29 11:00:00,44.2,44.25,44.19,44.23,23700.0,39.2428,39.2872,39.234,39.2695,23700.0
2013-10-29 11:10:00,44.23,44.23,44.18,44.18,9800.0,39.2695,39.2695,39.2251,39.2251,9800.0
2013-10-29 11:20:00,44.18,44.22,44.16,44.19,21500.0,39.2251,39.2606,39.2073,39.234,21500.0
2013-10-29 11:30:00,44.21,44.21,44.15,44.17,13700.0,39.2517,39.2517,39.1985,39.2162,13700.0
2013-10-29 11:40:00,44.16,44.18,44.16,44.17,15600.0,39.2073,39.2251,39.2073,39.2162,15600.0
2013-10-29 11:50:00,44.17,44.31,44.17,44.25,29200.0,39.2162,39.3405,39.2162,39.2872,29200.0
2013-10-29 12:00:00,44.25,44.27,44.2,44.21,18400.0,39.2872,39.305,39.2428,39.2517,18400.0
2013-10-29 12:10:00,44.21,44.25,44.2,44.24,12100.0,39.2517,39.2872,39.2428,39.2784,12100.0
2013-10-29 12:20:00,44.26,44.32,44.24,44.29,21200.0,39.2961,39.3494,39.2784,39.3227,21200.0
2013-10-29 12:30:00,44.29,44.34,44.28,44.33,16300.0,39.3227,39.3671,39.3139,39.3583,16300.0
2013-10-29 12:40:00,44.33,44.38,44.28,44.37,96700.0,39.3583,39.4027,39.3139,39.3938,96700.0
2013-10-29 12:50:00,44.38,44.41,44.34,44.34,25600.0,39.4027,39.4293,39.3671,39.3671,25600.0
2013-10-29 13:00:00,44.34,44.4,44.34,44.39,23200.0,39.3671,39.4204,39.3671,39.4115,23200.0
2013-10-29 13:10:00,44.39,44.41,44.33,44.35,76000.0,39.4115,39.4293,39.3583,39.376,76000.0
2013-10-29 13:20:00,44.36,44.4,44.35,44.4,44700.0,39.3849,39.4204,39.376,39.4204,44700.0
2013-10-29 13:30:00,44.4,44.49,44.4,44.48,82500.0,39.4204,39.5003,39.4204,39.4914,82500.0
2013-10-29 13:40:00,44.5,44.5,44.45,44.46,15900.0,39.5092,39.5092,39.4648,39.4737,15900.0
2013-10-29 13:50:00,44.46,44.52,44.45,44.52,18600.0,39.4737,39.527,39.4648,39.527,18600.0
2013-10-29 14:00:00,44.53,44.6,44.52,44.58,92800.0,39.5358,39.598,39.527,39.5802,92800.0
2013-10-29 14:10:00,44.57,44.58,44.51,44.55,30500.0,39.5713,39.5802,39.5181,39.5536,30500.0
2013-10-29 14:20:00,44.54,44.55,44.53,44.54,121000.0,39.5447,39.5536,39.5358,39.5447,121000.0
2013-10-29 14:30:00,44.55,44.61,44.55,44.59,55900.0,39.5536,39.6069,39.5536,39.5891,55900.0
2013-10-29 14:40:00,44.58,44.59,44.54,44.55,26500.0,39.5802,39.5891,39.5447,39.5536,26500.0
2013-10-29 14:50:00,44.55,44.58,44.54,44.57,50300.0,39.5536,39.5802,39.5447,39.5713,50300.0
2013-10-29 15:00:00,44.56,44.61,44.56,44.6,76500.0,39.5625,39.6069,39.5625,39.598,76500.0
2013-10-29 15:10:00,44.59,44.61,44.57,44.61,55300.0,39.5891,39.6069,39.5713,39.6069,55300.0
2013-10-29 15:20:00,44.6,44.63,44.58,44.62,128200.0,39.598,39.6246,39.5802,39.6157,128200.0
2013-10-29 15:30:00,44.63,44.63,44.53,44.58,120900.0,39.6246,39.6246,39.5358,39.5802,120900.0
2013-10-29 15:40:00,44.57,44.59,44.56,44.56,71500.0,39.5713,39.5891,39.5625,39.5625,71500.0
2013-10-29 15:50:00,44.56,44.61,44.54,44.61,255800.0,39.5625,39.6069,39.5447,39.6069,255800.0
2013-10-30 09:30:00,44.59,44.59,44.43,44.48,40300.0,39.5891,39.5891,39.447,39.4914,40300.0
2013-10-30 09:40:00,44.5,44.62,44.43,44.51,38200.0,39.5092,39.6157,39.447,39.5181,38200.0
2013-10-30 09:50:00,44.5,44.54,44.37,44.38,19800.0,39.5092,39.5447,39.3938,39.4027,19800.0
2013-10-30 10:00:00,44.35,44.5,44.29,44.47,28700.0,39.376,39.5092,39.3227,39.4826,28700.0
2013-10-30 10:10:00,44.47,44.61,44.44,44.57,28600.0,39.4826,39.6069,39.4559,39.5713,28600.0
2013-10-30 10:20:00,44.56,44.64,44.51,44.64,18100.0,39.5625,39.6335,39.5181,39.6335,18100.0
2013-10-30 10:30:00,44.66,44.66,44.48,44.53,21900.0,39.6513,39.6513,39.4914,39.5358,21900.0
2013-10-30 10:40:00,44.52,44.54,44.5,44.51,10900.0,39.527,39.5447,39.5092,39.5181,10900.0
2013-10-30 10:50:00,44.52,44.63,44.51,44.63,28700.0,39.527,39.6246,39.5181,39.6246,28700.0
2013-10-30 11:00:00,44.65,44.72,44.64,44.69,30600.0,39.6424,39.7045,39.6335,39.6779,30600.0
2013-10-30 11:10:00,44.68,44.7,44.59,44.64,40000.0,39.669,39.6868,39.5891,39.6335,40000.0
2013-10-30 11:20:00,44.64,44.64,44.58,44.58,35000.0,39.6335,39.6335,39.5802,39.5802,35000.0
2013-10-30 11:30:00,44.57,44.6,44.4,44.42,38900.0,39.5713,39.598,39.4204,39.4382,38900.0
2013-10-30 11:40:00,44.41,44.56,44.41,44.53,35200.0,39.4293,39.5625,39.4293,39.5358,35200.0
2013-10-30 11:50:00,44.52,44.52,44.4,44.47,18300.0,39.527,39.527,39.4204,39.4826,18300.0
2013-10-30 12:00:00,44.47,44.47,44.38,44.38,17800.0,39.4826,39.4826,39.4027,39.4027,17800.0
2013-10-30 12:10:00,44.37,44.38,44.32,44.36,31700.0,39.3938,39.4027,39.3494,39.3849,31700.0
2013-10-30 12:20:00,44.36,44.38,44.32,44.32,19100.0,39.3849,39.4027,39.3494,39.3494,19100.0
2013-10-30 12:30:00,44.32,44.35,44.3,44.35,22900.0,39.3494,39.376,39.3316,39.376,22900.0
2013-10-30 12:40:00,44.36,44.43,44.36,44.42,12500.0,39.3849,39.447,39.3849,39.4382,12500.0
2013-10-30 12:50:00,44.41,44.41,44.39,44.4,17600.0,39.4293,39.4293,39.4115,39.4204,17600.0
2013-10-30 13:00:00,44.39,44.41,44.37,44.37,13500.0,39.4115,39.4293,39.3938,39.3938,13500.0
2013-10-30 13:10:00,44.36,44.38,44.33,44.38,19000.0,39.3849,39.4027,39.3583,39.4027,19000.0
2013-10-30 13:20:00,44.39,44.4,44.33,44.34,25000.0,39.4115,39.4204,39.3583,39.3671,25000.0
2013-10-30 13:30:00,44.34,44.35,44.29,44.3,26100.0,39.3671,39.376,39.3227,39.3316,26100.0
2013-10-30 13:40:00,44.3,44.31,44.22,44.24,27300.0,39.3316,39.3405,39.2606,39.2784,27300.0
2013-10-30 13:50:00,44.23,44.3,44.21,44.24,37400.0,39.2695,39.3316,39.2517,39.2784,37400.0
2013-10-30 14:00:00,44.26,44.35,44.14,44.14,47500.0,39.2961,39.376,39.1896,39.1896,47500.0
2013-10-30 14:10:00,44.16,44.3,44.03,44.08,58600.0,39.2073,39.3316,39.0919,39.1363,58600.0
2013-10-30 14:20:00,44.08,44.12,44.01,44.09,50900.0,39.1363,39.1718,39.0742,39.1452,50900.0
2013-10-30 14:30:00,44.11,44.26,44.1,44.24,74200.0,39.1629,39.2961,39.1541,39.2784,74200.0
2013-10-30 14:40:00,44.24,44.25,44.19,44.25,95500.0,39.2784,39.2872,39.234,39.2872,95500.0
2013-10-30 14:50:00,44.25,44.26,44.22,44.24,49300.0,39.2872,39.2961,39.2606,39.2784,49300.0
2013-10-30 15:00:00,44.22,44.33,44.22,44.27,77100.0,39.2606,39.3583,39.2606,39.305,77100.0
2013-10-30 15:10:00,44.26,44.27,44.2,44.21,89400.0,39.2961,39.305,39.2428,39.2517,89400.0
2013-10-30 15:20:00,44.21,44.23,44.16,44.21,79100.0,39.2517,39.2695,39.2073,39.2517,79100.0
2013-10-30 15:30:00,44.21,44.22,44.12,44.14,81500.0,39.2517,39.2606,39.1718,39.1896,81500.0
2013-10-30 15:40:00,44.15,44.22,44.04,44.05,126400.0,39.1985,39.2606,39.1008,39.1097,126400.0
2013-10-30 15:50:00,44.05,44.26,44.04,44.21,208700.0,39.1097,39.2961,39.1008,39.2517,208700.0
2013-10-31 09:30:00,44.65,45.36,44.09,45.3,259900.0,39.6424,40.2727,39.1452,40.2195,259900.0
2013-10-31 09:40:00,45.29,45.68,45.1,45.64,350100.0,40.2106,40.5569,40.0419,40.5213,350100.0
2013-10-31 09:50:00,45.69,45.7,45.12,45.55,162800.0,40.5657,40.5746,40.0597,40.4414,162800.0
2013-10-31 10:00:00,45.54,45.57,45.3,45.36,138400.0,40.4326,40.4592,40.2195,40.2727,138400.0
2013-10-31 10:10:00,45.37,45.58,45.36,45.54,128300.0,40.2816,40.4681,40.2727,40.4326,128300.0
2013-10-31 10:20:00,45.54,45.75,45.3,45.46,168100.0,40.4326,40.619,40.2195,40.3615,168100.0
2013-10-31 10:30:00,45.45,45.47,45.34,45.42,340800.0,40.3527,40.3704,40.255,40.326,340800.0
2013-10-31 10:40:00,45.42,45.51,45.36,45.46,140700.0,40.326,40.4059,40.2727,40.3615,140700.0
2013-10-31 10:50:00,45.47,45.91,45.47,45.87,211900.0,40.3704,40.7611,40.3704,40.7255,211900.0
2013-10-31 11:00:00,45.86,45.89,45.65,45.68,136700.0,40.7167,40.7433,40.5302,40.5569,136700.0
2013-10-31 11:10:00,45.69,45.69,45.55,45.55,74600.0,40.5657,40.5657,40.4414,40.4414,74600.0
2013-10-31 11:20:00,45.54,45.59,45.5,45.54,96100.0,40.4326,40.477,40.397,40.4326,96100.0
2013-10-31 11:30:00,45.54,45.61,45.52,45.58,76200.0,40.4326,40.4947,40.4148,40.4681,76200.0
2013-10-31 11:40:00,45.58,45.58,45.38,45.48,58100.0,40.4681,40.4681,40.2905,40.3793,58100.0
2013-10-31 11:50:00,45.49,45.5,45.36,45.38,44300.0,40.3882,40.397,40.2727,40.2905,44300.0
2013-10-31 12:00:00,45.39,45.4,45.15,45.17,72800.0,40.2994,40.3083,40.0863,40.1041,72800.0
2013-10-31 12:10:00,45.17,45.26,45.14,45.15,77900.0,40.1041,40.184,40.0774,40.0863,77900.0
2013-10-31 12:20:00,45.14,45.19,45.11,45.18,72200.0,40.0774,40.1218,40.0508,40.1129,72200.0
2013-10-31 12:30:00,45.18,45.2,45.03,45.05,70200.0,40.1129,40.1307,39.9798,39.9975,70200.0
2013-10-31 12:40:00,45.06,45.15,45.06,45.09,45400.0,40.0064,40.0863,40.0064,40.033,45400.0
2013-10-31 12:50:00,45.09,45.15,45.05,45.07,50000.0,40.033,40.0863,39.9975,40.0153,50000.0
2013-10-31 13:00:00,45.05,45.15,45.0,45.01,31500.0,39.9975,40.0863,39.9531,39.962,31500.0
2013-10-31 13:10:00,45.01,45.17,45.0,45.11,66000.0,39.962,40.1041,39.9531,40.0508,66000.0
2013-10-31 13:20:00,45.11,45.18,45.09,45.12,79200.0,40.0508,40.1129,40.033,40.0597,79200.0
2013-10-31 13:30:00,45.13,45.17,45.09,45.14,50900.0,40.0685,40.1041,40.033,40.0774,50900.0
2013-10-31 13:40:00,45.16,45.24,45.1,45.17,41400.0,40.0952,40.1662,40.0419,40.1041,41400.0
2013-10-31 13:50:00,45.18,45.22,45.16,45.22,32900.0,40.1129,40.1484,40.0952,40.1484,32900.0
2013-10-31 14:00:00,45.22,45.27,45.17,45.18,59000.0,40.1484,40.1928,40.1041,40.1129,59000.0
2013-10-31 14:10:00,45.19,45.35,45.17,45.26,65200.0,40.1218,40.2639,40.1041,40.184,65200.0
2013-10-31 14:20:00,45.26,45.32,45.25,45.25,68600.0,40.184,40.2372,40.1751,40.1751,68600.0
2013-10-31 14:30:00,45.26,45.26,45.17,45.18,72300.0,40.184,40.184,40.1041,40.1129,72300.0
2013-10-31 14:40:00,45.18,45.2,45.12,45.19,50300.0,40.1129,40.1307,40.0597,40.1218,50300.0
2013-10-31 14:50:00,45.2,45.23,45.16,45.2,80000.0,40.1307,40.1573,40.0952,40.1307,80000.0
2013-10-31 15:00:00,45.19,45.21,45.15,45.2,122800.0,40.1218,40.1396,40.0863,40.1307,122800.0
2013-10-31 15:10:00,45.2,45.28,45.19,45.26,89100.0,40.1307,40.2017,40.1218,40.184,89100.0
2013-10-31 15:20:00,45.26,45.27,45.2,45.22,95300.0,40.184,40.1928,40.1307,40.1484,95300.0
2013-10-31 15:30:00,45.21,45.26,45.19,45.24,70800.0,40.1396,40.184,40.1218,40.1662,70800.0
2013-10-31 15:40:00,45.24,45.25,45.19,45.24,110100.0,40.1662,40.1751,40.1218,40.1662,110100.0
2013-10-31 15:50:00,45.22,45.23,45.07,45.08,246800.0,40.1484,40.1573,40.0153,40.0241,246800.0
2013-11-01 09:30:00,45.22,45.73,45.13,45.38,82200.0,40.1484,40.6012,40.0685,40.2905,82200.0
2013-11-01 09:40:00,45.38,45.48,45.34,45.45,68400.0,40.2905,40.3793,40.255,40.3527,68400.0
2013-11-01 09:50:00,45.45,45.55,45.39,45.55,71200.0,40.3527,40.4414,40.2994,40.4414,71200.0
2013-11-01 10:00:00,45.56,45.6,45.4,45.43,57300.0,40.4503,40.4858,40.3083,40.3349,57300.0
2013-11-01 10:10:00,45.43,45.47,45.26,45.27,66800.0,40.3349,40.3704,40.184,40.1928,66800.0
2013-11-01 10:20:00,45.25,45.38,45.25,45.36,68500.0,40.1751,40.2905,40.1751,40.2727,68500.0
2013-11-01 10:30:00,45.35,45.48,45.32,45.36,127600.0,40.2639,40.3793,40.2372,40.2727,127600.0
2013-11-01 10:40:00,45.33,45.48,45.32,45.46,62400.0,40.2461,40.3793,40.2372,40.3615,62400.0
2013-11-01 10:50:00,45.46,45.52,45.43,45.51,41200.0,40.3615,40.4148,40.3349,40.4059,41200.0
2013-11-01 11:00:00,45.51,45.51,45.32,45.35,39900.0,40.4059,40.4059,40.2372,40.2639,39900.0
2013-11-01 11:10:00,45.35,45.35,45.24,45.26,55600.0,40.2639,40.2639,40.1662,40.184,55600.0
2013-11-01 11:20:00,45.26,45.32,45.24,45.3,58700.0,40.184,40.2372,40.1662,40.2195,58700.0
2013-11-01 11:30:00,45.28,45.4,45.27,45.39,37900.0,40.2017,40.3083,40.1928,40.2994,37900.0
2013-11-01 11:40:00,45.4,45.44,45.34,45.43,30300.0,40.3083,40.3438,40.255,40.3349,30300.0
2013-11-01 11:50:00,45.42,45.43,45.31,45.31,36900.0,40.326,40.3349,40.2284,40.2284,36900.0
2013-11-01 12:00:00,45.31,45.36,45.29,45.32,32800.0,40.2284,40.2727,40.2106,40.2372,32800.0
2013-11-01 12:10:00,45.32,45.33,45.24,45.25,34500.0,40.2372,40.2461,40.1662,40.1751,34500.0
2013-11-01 12:20:00,45.25,45.36,45.25,45.36,62500.0,40.1751,40.2727,40.1751,40.2727,62500.0
2013-11-01 12:30:00,45.36,45.4,45.3,45.37,25200.0,40.2727,40.3083,40.2195,40.2816,25200.0
2013-11-01 12:40:00,45.37,45.45,45.34,45.42,29300.0,40.2816,40.3527,40.255,40.326,29300.0
2013-11-01 12:50:00,45.42,45.46,45.42,45.43,26200.0,40.326,40.3615,40.326,40.3349,26200.0
2013-11-01 13:00:00,45.44,45.48,45.41,45.48,57400.0,40.3438,40.3793,40.3171,40.3793,57400.0
2013-11-01 13:10:00,45.48,45.49,45.42,45.44,39100.0,40.3793,40.3882,40.326,40.3438,39100.0
2013-11-01 13:20:00,45.41,45.49,45.41,45.48,39700.0,40.3171,40.3882,40.3171,40.3793,39700.0
2013-11-01 13:30:00,45.49,45.58,45.46,45.58,58100.0,40.3882,40.4681,40.3615,40.4681,58100.0
2013-11-01 13:40:00,45.57,45.59,45.48,45.59,25200.0,40.4592,40.477,40.3793,40.477,25200.0
2013-11-01 13:50:00,45.59,45.63,45.57,45.59,37900.0,40.477,40.5125,40.4592,40.477,37900.0
2013-11-01 14:00:00,45.58,45.67,45.58,45.65,66400.0,40.4681,40.548,40.4681,40.5302,66400.0
2013-11-01 14:10:00,45.65,45.66,45.6,45.65,59800.0,40.5302,40.5391,40.4858,40.5302,59800.0
2013-11-01 14:20:00,45.65,45.68,45.64,45.65,49000.0,40.5302,40.5569,40.5213,40.5302,49000.0
2013-11-01 14:30:00,45.64,45.65,45.56,45.61,58500.0,40.5213,40.5302,40.4503,40.4947,58500.0
2013-11-01 14:40:00,45.61,45.72,45.61,45.66,49300.0,40.4947,40.5924,40.4947,40.5391,49300.0
2013-11-01 14:50:00,45.65,45.66,45.6,45.6,49300.0,40.5302,40.5391,40.4858,40.4858,49300.0
2013-11-01 15:00:00,45.6,45.69,45.59,45.67,74400.0,40.4858,40.5657,40.477,40.548,74400.0
2013-11-01 15:10:00,45.68,45.71,45.61,45.61,69500.0,40.5569,40.5835,40.4947,40.4947,69500.0
2013-11-01 15:20:00,45.6,45.63,45.6,45.62,63500.0,40.4858,40.5125,40.4858,40.5036,63500.0
2013-11-01 15:30:00,45.61,45.7,45.61,45.62,67200.0,40.4947,40.5746,40.4947,40.5036,67200.0
2013-11-01 15:40:00,45.61,45.77,45.58,45.75,159700.0,40.4947,40.6368,40.4681,40.619,159700.0
2013-11-01 15:50:00,45.76,45.77,45.7,45.71,231400.0,40.6279,40.6368,40.5746,40.5835,231400.0
2013-11-04 09:30:00,45.59,45.65,45.36,45.56,199100.0,40.477,40.5302,40.2727,40.4503,199100.0
2013-11-04 09:40:00,45.55,45.74,45.55,45.69,41500.0,40.4414,40.6101,40.4414,40.5657,41500.0
2013-11-04 09:50:00,45.68,45.86,45.68,45.79,72900.0,40.5569,40.7167,40.5569,40.6545,72900.0
2013-11-04 10:00:00,45.78,45.88,45.75,45.8,74200.0,40.6456,40.7344,40.619,40.6634,74200.0
2013-11-04 10:10:00,45.79,45.82,45.7,45.77,46000.0,40.6545,40.6812,40.5746,40.6368,46000.0
2013-11-04 10:20:00,45.77,45.89,45.77,45.89,91300.0,40.6368,40.7433,40.6368,40.7433,91300.0
2013-11-04 10:30:00,45.89,45.91,45.84,45.88,79500.0,40.7433,40.7611,40.6989,40.7344,79500.0
2013-11-04 10:40:00,45.87,45.92,45.8,45.86,60000.0,40.7255,40.7699,40.6634,40.7167,60000.0
2013-11-04 10:50:00,45.85,45.92,45.78,45.82,65000.0,40.7078,40.7699,40.6456,40.6812,65000.0
2013-11-04 11:00:00,45.81,45.83,45.71,45.72,66200.0,40.6723,40.69,40.5835,40.5924,66200.0
2013-11-04 11:10:00,45.71,45.87,45.68,45.87,38600.0,40.5835,40.7255,40.5569,40.7255,38600.0
2013-11-04 11:20:00,45.86,45.9,45.78,45.89,36200.0,40.7167,40.7522,40.6456,40.7433,36200.0
2013-11-04 11:30:00,45.88,45.89,45.76,45.78,41200.0,40.7344,40.7433,40.6279,40.6456,41200.0
2013-11-04 11:40:00,45.77,45.8,45.6,45.63,86100.0,40.6368,40.6634,40.4858,40.5125,86100.0
2013-11-04 11:50:00,45.62,45.75,45.62,45.73,45600.0,40.5036,40.619,40.5036,40.6012,45600.0
2013-11-04 12:00:00,45.72,45.81,45.71,45.77,32800.0,40.5924,40.6723,40.5835,40.6368,32800.0
2013-11-04 12:10:00,45.77,45.82,45.76,45.81,27700.0,40.6368,40.6812,40.6279,40.6723,27700.0
2013-11-04 12:20:00,45.81,45.86,45.8,45.82,26100.0,40.6723,40.7167,40.6634,40.6812,26100.0
2013-11-04 12:30:00,45.82,45.87,45.81,45.85,27900.0,40.6812,40.7255,40.6723,40.7078,27900.0
2013-11-04 12:40:00,45.85,45.92,45.85,45.9,28600.0,40.7078,40.7699,40.7078,40.7522,28600.0
2013-11-04 12:50:00,45.89,45.93,45.84,45.86,31500.0,40.7433,40.7788,40.6989,40.7167,31500.0
2013-11-04 13:00:00,45.86,45.87,45.82,45.86,28800.0,40.7167,40.7255,40.6812,40.7167,28800.0
2013-11-04 13:10:00,45.86,45.87,45.77,45.79,33700.0,40.7167,40.7255,40.6368,40.6545,33700.0
2013-11-04 13:20:00,45.8,45.8,45.72,45.77,46500.0,40.6634,40.6634,40.5924,40.6368,46500.0
2013-11-04 13:30:00,45.76,45.86,45.76,45.86,39300.0,40.6279,40.7167,40.6279,40.7167,39300.0
2013-11-04 13:40:00,45.86,45.93,45.86,45.93,26800.0,40.7167,40.7788,40.7167,40.7788,26800.0
2013-11-04 13:50:00,45.93,45.94,45.9,45.92,34300.0,40.7788,40.7877,40.7522,40.7699,34300.0
2013-11-04 14:00:00,45.91,45.95,45.87,45.94,40700.0,40.7611,40.7966,40.7255,40.7877,40700.0
2013-11-04 14:10:00,45.93,45.96,45.88,45.89,38800.0,40.7788,40.8055,40.7344,40.7433,38800.0
2013-11-04 14:20:00,45.89,45.91,45.86,45.89,44400.0,40.7433,40.7611,40.7167,40.7433,44400.0
2013-11-04 14:30:00,45.88,45.93,45.88,45.92,40400.0,40.7344,40.7788,40.7344,40.7699,40400.0
2013-11-04 14:40:00,45.93,45.95,45.91,45.94,38800.0,40.7788,40.7966,40.7611,40.7877,38800.0
2013-11-04 14:50:00,45.94,45.95,45.84,45.85,45200.0,40.7877,40.7966,40.6989,40.7078,45200.0
2013-11-04 15:00:00,45.86,45.92,45.83,45.84,59000.0,40.7167,40.7699,40.69,40.6989,59000.0
2013-11-04 15:10:00,45.84,45.91,45.84,45.87,53500.0,40.6989,40.7611,40.6989,40.7255,53500.0
2013-11-04 15:20:00,45.87,45.96,45.83,45.96,98500.0,40.7255,40.8055,40.69,40.8055,98500.0
2013-11-04 15:30:00,45.96,46.02,45.91,45.97,107700.0,40.8055,40.8587,40.7611,40.8143,107700.0
2013-11-04 15:40:00,45.97,46.0,45.95,45.99,156700.0,40.8143,40.841,40.7966,40.8321,156700.0
2013-11-04 15:50:00,45.98,46.0,45.97,45.99,236000.0,40.8232,40.841,40.8143,40.8321,236000.0
2013-11-05 09:30:00,45.62,45.82,45.44,45.53,59800.0,40.5036,40.6812,40.3438,40.4237,59800.0
2013-11-05 09:40:00,45.56,45.77,45.56,45.58,47000.0,40.4503,40.6368,40.4503,40.4681,47000.0
2013-11-05 09:50:00,45.58,45.67,45.55,45.64,93300.0,40.4681,40.548,40.4414,40.5213,93300.0
2013-11-05 10:00:00,45.66,45.75,45.54,45.7,87700.0,40.5391,40.619,40.4326,40.5746,87700.0
2013-11-05 10:10:00,45.71,45.72,45.65,45.7,161100.0,40.5835,40.5924,40.5302,40.5746,161100.0
2013-11-05 10:20:00,45.69,45.73,45.66,45.72,40000.0,40.5657,40.6012,40.5391,40.5924,40000.0
2013-11-05 10:30:00,45.72,45.85,45.72,45.83,62200.0,40.5924,40.7078,40.5924,40.69,62200.0
2013-11-05 10:40:00,45.84,45.9,45.84,45.89,27300.0,40.6989,40.7522,40.6989,40.7433,27300.0
2013-11-05 10:50:00,45.9,45.97,45.87,45.88,38000.0,40.7522,40.8143,40.7255,40.7344,38000.0
2013-11-05 11:00:00,45.88,45.93,45.83,45.83,22600.0,40.7344,40.7788,40.69,40.69,22600.0
2013-11-05 11:10:00,45.84,45.84,45.79,45.8,40900.0,40.6989,40.6989,40.6545,40.6634,40900.0
2013-11-05 11:20:00,45.8,45.82,45.76,45.79,26400.0,40.6634,40.6812,40.6279,40.6545,26400.0
2013-11-05 11:30:00,45.79,45.94,45.76,45.89,36300.0,40.6545,40.7877,40.6279,40.7433,36300.0
2013-11-05 11:40:00,45.9,45.9,45.83,45.89,21800.0,40.7522,40.7522,40.69,40.7433,21800.0
2013-11-05 11:50:00,45.89,45.91,45.87,45.87,20900.0,40.7433,40.7611,40.7255,40.7255,20900.0
2013-11-05 12:00:00,45.86,45.91,45.84,45.9,28300.0,40.7167,40.7611,40.6989,40.7522,28300.0
2013-11-05 12:10:00,45.9,45.93,45.88,45.9,29500.0,40.7522,40.7788,40.7344,40.7522,29500.0
2013-11-05 12:20:00,45.9,45.95,45.89,45.91,32200.0,40.7522,40.7966,40.7433,40.7611,32200.0
2013-11-05 12:30:00,45.91,45.92,45.87,45.89,18700.0,40.7611,40.7699,40.7255,40.7433,18700.0
2013-11-05 12:40:00,45.89,45.91,45.87,45.88,33700.0,40.7433,40.7611,40.7255,40.7344,33700.0
2013-11-05 12:50:00,45.89,45.9,45.86,45.88,39600.0,40.7433,40.7522,40.7167,40.7344,39600.0
2013-11-05 13:00:00,45.87,45.91,45.84,45.87,53700.0,40.7255,40.7611,40.6989,40.7255,53700.0
2013-11-05 13:10:00,45.87,45.9,45.86,45.87,34600.0,40.7255,40.7522,40.7167,40.7255,34600.0
2013-11-05 13:20:00,45.87,45.9,45.85,45.87,19500.0,40.7255,40.7522,40.7078,40.7255,19500.0
2013-11-05 13:30:00,45.88,45.9,45.85,45.88,46900.0,40.7344,40.7522,40.7078,40.7344,46900.0
2013-11-05 13:40:00,45.89,45.9,45.85,45.86,35000.0,40.7433,40.7522,40.7078,40.7167,35000.0
2013-11-05 13:50:00,45.85,45.88,45.83,45.84,17800.0,40.7078,40.7344,40.69,40.6989,17800.0
2013-11-05 14:00:00,45.84,45.88,45.84,45.87,24200.0,40.6989,40.7344,40.6989,40.7255,24200.0
2013-11-05 14:10:00,45.87,45.91,45.86,45.89,31900.0,40.7255,40.7611,40.7167,40.7433,31900.0
2013-11-05 14:20:00,45.89,45.96,45.88,45.95,49100.0,40.7433,40.8055,40.7344,40.7966,49100.0
2013-11-05 14:30:00,45.94,45.95,45.88,45.9,47900.0,40.7877,40.7966,40.7344,40.7522,47900.0
2013-11-05 14:40:00,45.89,45.9,45.84,45.86,33100.0,40.7433,40.7522,40.6989,40.7167,33100.0
2013-11-05 14:50:00,45.87,45.93,45.86,45.9,252600.0,40.7255,40.7788,40.7167,40.7522,252600.0
2013-11-05 15:00:00,45.91,45.97,45.9,45.96,30800.0,40.7611,40.8143,40.7522,40.8055,30800.0
2013-11-05 15:10:00,45.95,45.95,45.89,45.93,35100.0,40.7966,40.7966,40.7433,40.7788,35100.0
2013-11-05 15:20:00,45.93,45.95,45.84,45.86,77300.0,40.7788,40.7966,40.6989,40.7167,77300.0
2013-11-05 15:30:00,45.87,45.93,45.83,45.91,59700.0,40.7255,40.7788,40.69,40.7611,59700.0
2013-11-05 15:40:00,45.9,45.94,45.89,45.91,65700.0,40.7522,40.7877,40.7433,40.7611,65700.0
2013-11-05 15:50:00,45.9,45.92,45.85,45.85,99000.0,40.7522,40.7699,40.7078,40.7078,99000.0
2013-11-06 09:30:00,45.95,46.2,45.93,46.18,910400.0,40.7966,41.0185,40.7788,41.0008,910400.0
2013-11-06 09:40:00,46.19,46.38,46.16,46.38,49500.0,41.0097,41.1783,40.983,41.1783,49500.0
2013-11-06 09:50:00,46.38,46.46,46.32,46.33,34700.0,41.1783,41.2494,41.1251,41.134,34700.0
2013-11-06 10:00:00,46.33,46.4,46.27,46.38,36100.0,41.134,41.1961,41.0807,41.1783,36100.0
2013-11-06 10:10:00,46.37,46.47,46.27,46.46,88900.0,41.1695,41.2583,41.0807,41.2494,88900.0
2013-11-06 10:20:00,46.46,46.52,46.41,46.45,86900.0,41.2494,41.3026,41.205,41.2405,86900.0
2013-11-06 10:30:00,46.43,46.46,46.34,46.39,103500.0,41.2227,41.2494,41.1428,41.1872,103500.0
2013-11-06 10:40:00,46.39,46.43,46.35,46.38,33600.0,41.1872,41.2227,41.1517,41.1783,33600.0
2013-11-06 10:50:00,46.37,46.39,46.25,46.29,70200.0,41.1695,41.1872,41.0629,41.0984,70200.0
2013-11-06 11:00:00,46.26,46.27,46.15,46.17,27600.0,41.0718,41.0807,40.9741,40.9919,27600.0
2013-11-06 11:10:00,46.15,46.25,46.13,46.23,32000.0,40.9741,41.0629,40.9564,41.0452,32000.0
2013-11-06 11:20:00,46.22,46.25,46.2,46.2,15600.0,41.0363,41.0629,41.0185,41.0185,15600.0
2013-11-06 11:30:00,46.19,46.21,46.1,46.13,17000.0,41.0097,41.0274,40.9298,40.9564,17000.0
2013-11-06 11:40:00,46.13,46.15,46.09,46.12,56400.0,40.9564,40.9741,40.9209,40.9475,56400.0
2013-11-06 11:50:00,46.12,46.18,46.11,46.11,60400.0,40.9475,41.0008,40.9386,40.9386,60400.0
2013-11-06 12:00:00,46.11,46.16,46.09,46.09,49300.0,40.9386,40.983,40.9209,40.9209,49300.0
2013-11-06 12:10:00,46.08,46.1,46.0,46.05,32000.0,40.912,40.9298,40.841,40.8854,32000.0
2013-11-06 12:20:00,46.07,46.1,46.06,46.08,10200.0,40.9031,40.9298,40.8942,40.912,10200.0
2013-11-06 12:30:00,46.07,46.18,46.07,46.12,22300.0,40.9031,41.0008,40.9031,40.9475,22300.0
2013-11-06 12:40:00,46.12,46.12,46.07,46.09,11000.0,40.9475,40.9475,40.9031,40.9209,11000.0
2013-11-06 12:50:00,46.09,46.1,46.03,46.04,12300.0,40.9209,40.9298,40.8676,40.8765,12300.0
2013-11-06 13:00:00,46.05,46.07,45.98,46.05,17700.0,40.8854,40.9031,40.8232,40.8854,17700.0
2013-11-06 13:10:00,46.06,46.06,45.99,46.0,7500.0,40.8942,40.8942,40.8321,40.841,7500.0
2013-11-06 13:20:00,45.99,46.08,45.99,46.05,19900.0,40.8321,40.912,40.8321,40.8854,19900.0
2013-11-06 13:30:00,46.04,46.04,45.98,46.0,31500.0,40.8765,40.8765,40.8232,40.841,31500.0
2013-11-06 13:40:00,46.0,46.03,45.98,46.02,62000.0,40.841,40.8676,40.8232,40.8587,62000.0
2013-11-06 13:50:00,46.03,46.11,46.03,46.09,25000.0,40.8676,40.9386,40.8676,40.9209,25000.0
2013-11-06 14:00:00,46.09,46.14,46.08,46.1,29000.0,40.9209,40.9653,40.912,40.9298,29000.0
2013-11-06 14:10:00,46.11,46.12,46.08,46.12,13700.0,40.9386,40.9475,40.912,40.9475,13700.0
2013-11-06 14:20:00,46.12,46.16,46.12,46.13,36000.0,40.9475,40.983,40.9475,40.9564,36000.0
2013-11-06 14:30:00,46.12,46.19,46.11,46.18,45500.0,40.9475,41.0097,40.9386,41.0008,45500.0
2013-11-06 14:40:00,46.18,46.2,46.15,46.17,40300.0,41.0008,41.0185,40.9741,40.9919,40300.0
2013-11-06 14:50:00,46.17,46.17,46.12,46.13,37300.0,40.9919,40.9919,40.9475,40.9564,37300.0
2013-11-06 15:00:00,46.12,46.16,46.11,46.13,52000.0,40.9475,40.983,40.9386,40.9564,52000.0
2013-11-06 15:10:00,46.13,46.15,46.11,46.12,62100.0,40.9564,40.9741,40.9386,40.9475,62100.0
2013-11-06 15:20:00,46.13,46.22,46.13,46.17,62900.0,40.9564,41.0363,40.9564,40.9919,62900.0
2013-11-06 15:30:00,46.17,46.21,46.15,46.21,67000.0,40.9919,41.0274,40.9741,41.0274,67000.0
2013-11-06 15:40:00,46.21,46.29,46.21,46.28,95600.0,41.0274,41.0984,41.0274,41.0896,95600.0
2013-11-06 15:50:00,46.27,46.34,46.26,46.34,154400.0,41.0807,41.1428,41.0718,41.1428,154400.0
2013-11-07 09:30:00,46.42,46.42,46.15,46.22,31500.0,41.2139,41.2139,40.9741,41.0363,31500.0
2013-11-07 09:40:00,46.22,46.28,46.05,46.05,23600.0,41.0363,41.0896,40.8854,40.8854,23600.0
2013-11-07 09:50:00,46.06,46.12,46.01,46.06,32000.0,40.8942,40.9475,40.8498,40.8942,32000.0
2013-11-07 10:00:00,46.04,46.1,45.89,45.89,43500.0,40.8765,40.9298,40.7433,40.7433,43500.0
2013-11-07 10:10:00,45.88,46.01,45.81,45.81,63100.0,40.7344,40.8498,40.6723,40.6723,63100.0
2013-11-07 10:20:00,45.81,45.89,45.77,45.78,41100.0,40.6723,40.7433,40.6368,40.6456,41100.0
2013-11-07 10:30:00,45.78,45.8,45.65,45.77,35800.0,40.6456,40.6634,40.5302,40.6368,35800.0
2013-11-07 10:40:00,45.75,45.92,45.75,45.9,77000.0,40.619,40.7699,40.619,40.7522,77000.0
2013-11-07 10:50:00,45.9,46.03,45.86,45.92,67900.0,40.7522,40.8676,40.7167,40.7699,67900.0
2013-11-07 11:00:00,45.91,45.94,45.81,45.84,48700.0,40.7611,40.7877,40.6723,40.6989,48700.0
2013-11-07 11:10:00,45.84,45.93,45.8,45.82,82800.0,40.6989,40.7788,40.6634,40.6812,82800.0
2013-11-07 11:20:00,45.84,45.96,45.81,45.95,82400.0,40.6989,40.8055,40.6723,40.7966,82400.0
2013-11-07 11:30:00,45.95,45.96,45.89,45.9,72300.0,40.7966,40.8055,40.7433,40.7522,72300.0
2013-11-07 11:40:00,45.91,45.98,45.88,45.94,29000.0,40.7611,40.8232,40.7344,40.7877,29000.0
2013-11-07 11:50:00,45.93,45.96,45.91,45.93,20300.0,40.7788,40.8055,40.7611,40.7788,20300.0
2013-11-07 12:00:00,45.93,46.06,45.93,46.05,43000.0,40.7788,40.8942,40.7788,40.8854,43000.0
2013-11-07 12:10:00,46.05,46.08,46.01,46.04,54100.0,40.8854,40.912,40.8498,40.8765,54100.0
2013-11-07 12:20:00,46.04,46.05,45.97,45.98,39500.0,40.8765,40.8854,40.8143,40.8232,39500.0
2013-11-07 12:30:00,45.98,45.99,45.85,45.86,27000.0,40.8232,40.8321,40.7078,40.7167,27000.0
2013-11-07 12:40:00,45.86,45.91,45.84,45.86,22300.0,40.7167,40.7611,40.6989,40.7167,22300.0
2013-11-07 12:50:00,45.86,45.86,45.77,45.78,24500.0,40.7167,40.7167,40.6368,40.6456,24500.0
2013-11-07 13:00:00,45.78,45.81,45.76,45.79,56500.0,40.6456,40.6723,40.6279,40.6545,56500.0
2013-11-07 13:10:00,45.8,45.86,45.78,45.79,32400.0,40.6634,40.7167,40.6456,40.6545,32400.0
2013-11-07 13:20:00,45.79,45.79,45.66,45.66,43000.0,40.6545,40.6545,40.5391,40.5391,43000.0
2013-11-07 13:30:00,45.66,45.66,45.57,45.65,35100.0,40.5391,40.5391,40.4592,40.5302,35100.0
2013-11-07 13:40:00,45.66,45.66,45.55,45.55,35900.0,40.5391,40.5391,40.4414,40.4414,35900.0
2013-11-07 13:50:00,45.55,45.6,45.52,45.59,35400.0,40.4414,40.4858,40.4148,40.477,35400.0
2013-11-07 14:00:00,45.59,45.59,45.44,45.52,56800.0,40.477,40.477,40.3438,40.4148,56800.0
2013-11-07 14:10:00,45.51,45.56,45.4,45.48,76300.0,40.4059,40.4503,40.3083,40.3793,76300.0
2013-11-07 14:20:00,45.48,45.48,45.42,45.46,50800.0,40.3793,40.3793,40.326,40.3615,50800.0
2013-11-07 14:30:00,45.45,45.59,45.39,45.59,69000.0,40.3527,40.477,40.2994,40.477,69000.0
2013-11-07 14:40:00,45.59,45.69,45.59,45.66,64700.0,40.477,40.5657,40.477,40.5391,64700.0
2013-11-07 14:50:00,45.66,45.68,45.59,45.64,60600.0,40.5391,40.5569,40.477,40.5213,60600.0
2013-11-07 15:00:00,45.63,45.64,45.57,45.6,71700.0,40.5125,40.5213,40.4592,40.4858,71700.0
2013-11-07 15:10:00,45.6,45.62,45.52,45.57,54400.0,40.4858,40.5036,40.4148,40.4592,54400.0
2013-11-07 15:20:00,45.57,45.6,45.46,45.47,74800.0,40.4592,40.4858,40.3615,40.3704,74800.0
2013-11-07 15:30:00,45.46,45.55,45.44,45.55,115900.0,40.3615,40.4414,40.3438,40.4414,115900.0
2013-11-07 15:40:00,45.54,45.55,45.47,45.48,119400.0,40.4326,40.4414,40.3704,40.3793,119400.0
2013-11-07 15:50:00,45.47,45.5,45.41,45.44,246100.0,40.3704,40.397,40.3171,40.3438,246100.0
2013-11-08 09:30:00,45.41,45.67,45.37,45.51,66200.0,40.3171,40.548,40.2816,40.4059,66200.0
2013-11-08 09:40:00,45.5,45.63,45.48,45.58,39100.0,40.397,40.5125,40.3793,40.4681,39100.0
2013-11-08 09:50:00,45.58,45.61,45.41,45.51,55400.0,40.4681,40.4947,40.3171,40.4059,55400.0
2013-11-08 10:00:00,45.52,45.77,45.5,45.75,70400.0,40.4148,40.6368,40.397,40.619,70400.0
2013-11-08 10:10:00,45.77,45.82,45.67,45.81,55000.0,40.6368,40.6812,40.548,40.6723,55000.0
2013-11-08 10:20:00,45.82,45.88,45.77,45.87,59200.0,40.6812,40.7344,40.6368,40.7255,59200.0
2013-11-08 10:30:00,45.87,45.92,45.83,45.9,71100.0,40.7255,40.7699,40.69,40.7522,71100.0
2013-11-08 10:40:00,45.9,45.93,45.83,45.93,83000.0,40.7522,40.7788,40.69,40.7788,83000.0
2013-11-08 10:50:00,45.92,45.96,45.86,45.95,37200.0,40.7699,40.8055,40.7167,40.7966,37200.0
2013-11-08 11:00:00,45.95,45.98,45.86,45.91,47500.0,40.7966,40.8232,40.7167,40.7611,47500.0
2013-11-08 11:10:00,45.91,45.98,45.87,45.93,30700.0,40.7611,40.8232,40.7255,40.7788,30700.0
2013-11-08 11:20:00,45.94,45.94,45.79,45.79,42300.0,40.7877,40.7877,40.6545,40.6545,42300.0
2013-11-08 11:30:00,45.78,45.85,45.74,45.81,37400.0,40.6456,40.7078,40.6101,40.6723,37400.0
2013-11-08 11:40:00,45.8,45.82,45.75,45.79,26900.0,40.6634,40.6812,40.619,40.6545,26900.0
2013-11-08 11:50:00,45.8,45.89,45.8,45.86,26700.0,40.6634,40.7433,40.6634,40.7167,26700.0
2013-11-08 12:00:00,45.84,45.94,45.84,45.93,24600.0,40.6989,40.7877,40.6989,40.7788,24600.0
2013-11-08 12:10:00,45.92,45.93,45.84,45.86,24500.0,40.7699,40.7788,40.6989,40.7167,24500.0
2013-11-08 12:20:00,45.87,45.96,45.87,45.95,18900.0,40.7255,40.8055,40.7255,40.7966,18900.0
2013-11-08 12:30:00,45.95,45.96,45.92,45.94,17200.0,40.7966,40.8055,40.7699,40.7877,17200.0
2013-11-08 12:40:00,45.94,45.98,45.94,45.98,14800.0,40.7877,40.8232,40.7877,40.8232,14800.0
2013-11-08 12:50:00,45.98,45.98,45.89,45.97,60000.0,40.8232,40.8232,40.7433,40.8143,60000.0
2013-11-08 13:00:00,45.96,46.0,45.92,45.98,29100.0,40.8055,40.841,40.7699,40.8232,29100.0
2013-11-08 13:10:00,45.98,46.0,45.96,45.99,27600.0,40.8232,40.841,40.8055,40.8321,27600.0
2013-11-08 13:20:00,45.99,46.01,45.97,45.97,66600.0,40.8321,40.8498,40.8143,40.8143,66600.0
2013-11-08 13:30:00,45.98,45.99,45.96,45.98,17700.0,40.8232,40.8321,40.8055,40.8232,17700.0
2013-11-08 13:40:00,45.98,46.0,45.96,45.98,22900.0,40.8232,40.841,40.8055,40.8232,22900.0
2013-11-08 13:50:00,45.97,45.97,45.9,45.96,28300.0,40.8143,40.8143,40.7522,40.8055,28300.0
2013-11-08 14:00:00,45.95,45.97,45.89,45.89,17300.0,40.7966,40.8143,40.7433,40.7433,17300.0
2013-11-08 14:10:00,45.88,45.92,45.83,45.92,24700.0,40.7344,40.7699,40.69,40.7699,24700.0
2013-11-08 14:20:00,45.91,45.95,45.9,45.93,27200.0,40.7611,40.7966,40.7522,40.7788,27200.0
2013-11-08 14:30:00,45.93,45.96,45.91,45.96,30200.0,40.7788,40.8055,40.7611,40.8055,30200.0
2013-11-08 14:40:00,45.96,46.0,45.96,45.99,49300.0,40.8055,40.841,40.8055,40.8321,49300.0
2013-11-08 14:50:00,45.99,46.0,45.96,45.97,24200.0,40.8321,40.841,40.8055,40.8143,24200.0
2013-11-08 15:00:00,45.96,45.96,45.8,45.81,52600.0,40.8055,40.8055,40.6634,40.6723,52600.0
2013-11-08 15:10:00,45.8,45.86,45.8,45.82,38500.0,40.6634,40.7167,40.6634,40.6812,38500.0
2013-11-08 15:20:00,45.82,45.89,45.8,45.84,39800.0,40.6812,40.7433,40.6634,40.6989,39800.0
2013-11-08 15:30:00,45.84,45.93,45.84,45.93,151900.0,40.6989,40.7788,40.6989,40.7788,151900.0
2013-11-08 15:40:00,45.93,46.0,45.93,46.0,135000.0,40.7788,40.841,40.7788,40.841,135000.0
2013-11-08 15:50:00,46.0,46.12,45.99,46.1,224700.0,40.841,40.9475,40.8321,40.9298,224700.0
2013-11-11 09:30:00,45.97,46.35,45.67,46.34,92300.0,40.8143,41.1517,40.548,41.1428,92300.0
2013-11-11 09:40:00,46.31,46.44,46.22,46.39,121700.0,41.1162,41.2316,41.0363,41.1872,121700.0
2013-11-11 09:50:00,46.35,46.49,46.28,46.31,40500.0,41.1517,41.276,41.0896,41.1162,40500.0
2013-11-11 10:00:00,46.31,46.4,46.17,46.23,55400.0,41.1162,41.1961,40.9919,41.0452,55400.0
2013-11-11 10:10:00,46.24,46.29,46.03,46.09,42000.0,41.0541,41.0984,40.8676,40.9209,42000.0
2013-11-11 10:20:00,46.09,46.09,45.98,46.0,71600.0,40.9209,40.9209,40.8232,40.841,71600.0
2013-11-11 10:30:00,46.0,46.05,45.93,45.99,50900.0,40.841,40.8854,40.7788,40.8321,50900.0
2013-11-11 10:40:00,45.99,46.02,45.97,46.0,74900.0,40.8321,40.8587,40.8143,40.841,74900.0
2013-11-11 10:50:00,46.0,46.0,45.94,45.99,72000.0,40.841,40.841,40.7877,40.8321,72000.0
2013-11-11 11:00:00,45.99,46.0,45.9,45.93,27600.0,40.8321,40.841,40.7522,40.7788,27600.0
2013-11-11 11:10:00,45.93,45.95,45.89,45.92,41600.0,40.7788,40.7966,40.7433,40.7699,41600.0
2013-11-11 11:20:00,45.93,45.95,45.85,45.85,84100.0,40.7788,40.7966,40.7078,40.7078,84100.0
2013-11-11 11:30:00,45.86,45.86,45.82,45.83,26100.0,40.7167,40.7167,40.6812,40.69,26100.0
2013-11-11 11:40:00,45.83,45.98,45.83,45.98,40200.0,40.69,40.8232,40.69,40.8232,40200.0
2013-11-11 11:50:00,45.98,45.99,45.9,45.98,39700.0,40.8232,40.8321,40.7522,40.8232,39700.0
2013-11-11 12:00:00,45.97,45.98,45.88,45.91,70500.0,40.8143,40.8232,40.7344,40.7611,70500.0
2013-11-11 12:10:00,45.9,45.93,45.87,45.93,34400.0,40.7522,40.7788,40.7255,40.7788,34400.0
2013-11-11 12:20:00,45.93,45.94,45.9,45.94,30500.0,40.7788,40.7877,40.7522,40.7877,30500.0
2013-11-11 12:30:00,45.94,45.97,45.94,45.97,31700.0,40.7877,40.8143,40.7877,40.8143,31700.0
2013-11-11 12:40:00,45.97,45.98,45.92,45.92,26700.0,40.8143,40.8232,40.7699,40.7699,26700.0
2013-11-11 12:50:00,45.92,45.96,45.91,45.94,16500.0,40.7699,40.8055,40.7611,40.7877,16500.0
2013-11-11 13:00:00,45.94,46.01,45.94,45.98,77300.0,40.7877,40.8498,40.7877,40.8232,77300.0
2013-11-11 13:10:00,45.99,46.0,45.94,45.96,38700.0,40.8321,40.841,40.7877,40.8055,38700.0
2013-11-11 13:20:00,45.96,45.99,45.93,45.98,50700.0,40.8055,40.8321,40.7788,40.8232,50700.0
2013-11-11 13:30:00,45.99,46.01,45.95,46.0,64500.0,40.8321,40.8498,40.7966,40.841,64500.0
2013-11-11 13:40:00,46.0,46.05,45.96,46.04,119200.0,40.841,40.8854,40.8055,40.8765,119200.0
2013-11-11 13:50:00,46.05,46.12,46.05,46.12,29600.0,40.8854,40.9475,40.8854,40.9475,29600.0
2013-11-11 14:00:00,46.12,46.13,46.08,46.1,162500.0,40.9475,40.9564,40.912,40.9298,162500.0
2013-11-11 14:10:00,46.1,46.15,46.09,46.13,27800.0,40.9298,40.9741,40.9209,40.9564,27800.0
2013-11-11 14:20:00,46.13,46.17,46.12,46.16,22200.0,40.9564,40.9919,40.9475,40.983,22200.0
2013-11-11 14:30:00,46.16,46.26,46.16,46.25,133700.0,40.983,41.0718,40.983,41.0629,133700.0
2013-11-11 14:40:00,46.26,46.27,46.16,46.16,24500.0,41.0718,41.0807,40.983,40.983,24500.0
2013-11-11 14:50:00,46.16,46.23,46.15,46.22,22100.0,40.983,41.0452,40.9741,41.0363,22100.0
2013-11-11 15:00:00,46.22,46.25,46.19,46.2,23300.0,41.0363,41.0629,41.0097,41.0185,23300.0
2013-11-11 15:10:00,46.21,46.22,46.17,46.19,17700.0,41.0274,41.0363,40.9919,41.0097,17700.0
2013-11-11 15:20:00,46.2,46.2,46.16,46.16,80800.0,41.0185,41.0185,40.983,40.983,80800.0
2013-11-11 15:30:00,46.16,46.19,46.15,46.17,26600.0,40.983,41.0097,40.9741,40.9919,26600.0
2013-11-11 15:40:00,46.17,46.19,46.14,46.15,46700.0,40.9919,41.0097,40.9653,40.9741,46700.0
2013-11-11 15:50:00,46.14,46.16,46.06,46.11,181400.0,40.9653,40.983,40.8942,40.9386,181400.0
2013-11-12 09:30:00,47.04,47.16,46.44,46.67,343700.0,41.7643,41.8709,41.2316,41.4358,343700.0
2013-11-12 09:40:00,46.67,46.67,46.56,46.6,127800.0,41.4358,41.4358,41.3382,41.3737,127800.0
2013-11-12 09:50:00,46.6,46.77,46.6,46.69,221900.0,41.3737,41.5246,41.3737,41.4536,221900.0
2013-11-12 10:00:00,46.69,46.7,46.38,46.4,94300.0,41.4536,41.4625,41.1783,41.1961,94300.0
2013-11-12 10:10:00,46.4,46.58,46.3,46.57,99400.0,41.1961,41.3559,41.1073,41.347,99400.0
2013-11-12 10:20:00,46.56,46.57,46.37,46.47,54800.0,41.3382,41.347,41.1695,41.2583,54800.0
2013-11-12 10:30:00,46.46,46.6,46.45,46.59,79000.0,41.2494,41.3737,41.2405,41.3648,79000.0
2013-11-12 10:40:00,46.59,46.6,46.5,46.51,73600.0,41.3648,41.3737,41.2849,41.2938,73600.0
2013-11-12 10:50:00,46.5,46.58,46.48,46.57,99700.0,41.2849,41.3559,41.2671,41.347,99700.0
2013-11-12 11:00:00,46.56,46.57,46.44,46.48,65500.0,41.3382,41.347,41.2316,41.2671,65500.0
2013-11-12 11:10:00,46.48,46.48,46.41,46.43,54200.0,41.2671,41.2671,41.205,41.2227,54200.0
2013-11-12 11:20:00,46.43,46.46,46.41,46.45,64900.0,41.2227,41.2494,41.205,41.2405,64900.0
2013-11-12 11:30:00,46.45,46.47,46.31,46.31,93900.0,41.2405,41.2583,41.1162,41.1162,93900.0
2013-11-12 11:40:00,46.32,46.4,46.28,46.39,55400.0,41.1251,41.1961,41.0896,41.1872,55400.0
2013-11-12 11:50:00,46.39,46.46,46.37,46.39,75200.0,41.1872,41.2494,41.1695,41.1872,75200.0
2013-11-12 12:00:00,46.39,46.44,46.34,46.38,38700.0,41.1872,41.2316,41.1428,41.1783,38700.0
2013-11-12 12:10:00,46.38,46.48,46.37,46.48,56800.0,41.1783,41.2671,41.1695,41.2671,56800.0
2013-11-12 12:20:00,46.47,46.48,46.36,46.41,36100.0,41.2583,41.2671,41.1606,41.205,36100.0
2013-11-12 12:30:00,46.4,46.41,46.34,46.38,33700.0,41.1961,41.205,41.1428,41.1783,33700.0
2013-11-12 12:40:00,46.4,46.49,46.4,46.48,33200.0,41.1961,41.276,41.1961,41.2671,33200.0
2013-11-12 12:50:00,46.48,46.54,46.42,46.42,47700.0,41.2671,41.3204,41.2139,41.2139,47700.0
2013-11-12 13:00:00,46.43,46.5,46.38,46.42,43600.0,41.2227,41.2849,41.1783,41.2139,43600.0
2013-11-12 13:10:00,46.43,46.52,46.41,46.5,29500.0,41.2227,41.3026,41.205,41.2849,29500.0
2013-11-12 13:20:00,46.49,46.51,46.44,46.45,37700.0,41.276,41.2938,41.2316,41.2405,37700.0
2013-11-12 13:30:00,46.44,46.46,46.37,46.44,76800.0,41.2316,41.2494,41.1695,41.2316,76800.0
2013-11-12 13:40:00,46.44,46.44,46.35,46.41,40800.0,41.2316,41.2316,41.1517,41.205,40800.0
2013-11-12 13:50:00,46.41,46.44,46.38,46.39,39600.0,41.205,41.2316,41.1783,41.1872,39600.0
2013-11-12 14:00:00,46.39,46.49,46.39,46.43,38100.0,41.1872,41.276,41.1872,41.2227,38100.0
2013-11-12 14:10:00,46.44,46.44,46.39,46.42,33600.0,41.2316,41.2316,41.1872,41.2139,33600.0
2013-11-12 14:20:00,46.43,46.48,46.41,46.42,59200.0,41.2227,41.2671,41.205,41.2139,59200.0
2013-11-12 14:30:00,46.41,46.51,46.39,46.51,55400.0,41.205,41.2938,41.1872,41.2938,55400.0
2013-11-12 14:40:00,46.51,46.51,46.41,46.45,71800.0,41.2938,41.2938,41.205,41.2405,71800.0
2013-11-12 14:50:00,46.45,46.5,46.38,46.48,70700.0,41.2405,41.2849,41.1783,41.2671,70700.0
2013-11-12 15:00:00,46.48,46.5,46.42,46.42,33400.0,41.2671,41.2849,41.2139,41.2139,33400.0
2013-11-12 15:10:00,46.43,46.44,46.39,46.4,73300.0,41.2227,41.2316,41.1872,41.1961,73300.0
2013-11-12 15:20:00,46.4,46.44,46.33,46.33,64500.0,41.1961,41.2316,41.134,41.134,64500.0
2013-11-12 15:30:00,46.34,46.45,46.34,46.39,79400.0,41.1428,41.2405,41.1428,41.1872,79400.0
2013-11-12 15:40:00,46.39,46.42,46.34,46.38,104500.0,41.1872,41.2139,41.1428,41.1783,104500.0
2013-11-12 15:50:00,46.37,46.45,46.33,46.44,241000.0,41.1695,41.2405,41.134,41.2316,241000.0
2013-11-13 09:30:00,46.27,46.45,46.17,46.34,86200.0,41.0807,41.2405,40.9919,41.1428,86200.0
2013-11-13 09:40:00,46.32,46.37,46.26,46.37,49800.0,41.1251,41.1695,41.0718,41.1695,49800.0
2013-11-13 09:50:00,46.38,46.48,46.32,46.47,66000.0,41.1783,41.2671,41.1251,41.2583,66000.0
2013-11-13 10:00:00,46.47,46.52,46.42,46.45,64800.0,41.2583,41.3026,41.2139,41.2405,64800.0
2013-11-13 10:10:00,46.46,46.49,46.36,46.42,73300.0,41.2494,41.276,41.1606,41.2139,73300.0
2013-11-13 10:20:00,46.43,46.5,46.39,46.46,35100.0,41.2227,41.2849,41.1872,41.2494,35100.0
2013-11-13 10:30:00,46.45,46.54,46.42,46.5,59600.0,41.2405,41.3204,41.2139,41.2849,59600.0
2013-11-13 10:40:00,46.51,46.58,46.5,46.55,40200.0,41.2938,41.3559,41.2849,41.3293,40200.0
2013-11-13 10:50:00,46.55,46.59,46.51,46.55,50500.0,41.3293,41.3648,41.2938,41.3293,50500.0
2013-11-13 11:00:00,46.54,46.67,46.53,46.64,46700.0,41.3204,41.4358,41.3115,41.4092,46700.0
2013-11-13 11:10:00,46.65,46.71,46.5,46.52,84000.0,41.4181,41.4713,41.2849,41.3026,84000.0
2013-11-13 11:20:00,46.51,46.57,46.51,46.53,49300.0,41.2938,41.347,41.2938,41.3115,49300.0
2013-11-13 11:30:00,46.54,46.54,46.5,46.5,26800.0,41.3204,41.3204,41.2849,41.2849,26800.0
2013-11-13 11:40:00,46.5,46.52,46.39,46.39,40000.0,41.2849,41.3026,41.1872,41.1872,40000.0
2013-11-13 11:50:00,46.4,46.43,46.37,46.41,36800.0,41.1961,41.2227,41.1695,41.205,36800.0
2013-11-13 12:00:00,46.41,46.42,46.37,46.38,40600.0,41.205,41.2139,41.1695,41.1783,40600.0
2013-11-13 12:10:00,46.37,46.43,46.35,46.4,44600.0,41.1695,41.2227,41.1517,41.1961,44600.0
2013-11-13 12:20:00,46.4,46.46,46.39,46.43,47500.0,41.1961,41.2494,41.1872,41.2227,47500.0
2013-11-13 12:30:00,46.44,46.48,46.43,46.45,37400.0,41.2316,41.2671,41.2227,41.2405,37400.0
2013-11-13 12:40:00,46.45,46.49,46.43,46.47,42000.0,41.2405,41.276,41.2227,41.2583,42000.0
2013-11-13 12:50:00,46.48,46.56,46.46,46.52,40300.0,41.2671,41.3382,41.2494,41.3026,40300.0
2013-11-13 13:00:00,46.54,46.55,46.44,46.46,40000.0,41.3204,41.3293,41.2316,41.2494,40000.0
2013-11-13 13:10:00,46.45,46.46,46.36,46.36,43400.0,41.2405,41.2494,41.1606,41.1606,43400.0
2013-11-13 13:20:00,46.37,46.44,46.33,46.44,55900.0,41.1695,41.2316,41.134,41.2316,55900.0
2013-11-13 13:30:00,46.44,46.52,46.43,46.44,45200.0,41.2316,41.3026,41.2227,41.2316,45200.0
2013-11-13 13:40:00,46.45,46.49,46.41,46.47,69000.0,41.2405,41.276,41.205,41.2583,69000.0
2013-11-13 13:50:00,46.47,46.5,46.43,46.47,63600.0,41.2583,41.2849,41.2227,41.2583,63600.0
2013-11-13 14:00:00,46.47,46.51,46.45,46.48,41400.0,41.2583,41.2938,41.2405,41.2671,41400.0
2013-11-13 14:10:00,46.47,46.49,46.45,46.47,52000.0,41.2583,41.276,41.2405,41.2583,52000.0
2013-11-13 14:20:00,46.47,46.54,46.46,46.48,47800.0,41.2583,41.3204,41.2494,41.2671,47800.0
2013-11-13 14:30:00,46.48,46.51,46.47,46.49,60400.0,41.2671,41.2938,41.2583,41.276,60400.0
2013-11-13 14:40:00,46.48,46.51,46.44,46.48,64000.0,41.2671,41.2938,41.2316,41.2671,64000.0
2013-11-13 14:50:00,46.48,46.53,46.47,46.5,61900.0,41.2671,41.3115,41.2583,41.2849,61900.0
2013-11-13 15:00:00,46.5,46.52,46.44,46.44,61400.0,41.2849,41.3026,41.2316,41.2316,61400.0
2013-11-13 15:10:00,46.45,46.46,46.44,46.45,86300.0,41.2405,41.2494,41.2316,41.2405,86300.0
2013-11-13 15:20:00,46.45,46.51,46.45,46.49,79400.0,41.2405,41.2938,41.2405,41.276,79400.0
2013-11-13 15:30:00,46.48,46.53,46.46,46.53,110100.0,41.2671,41.3115,41.2494,41.3115,110100.0
2013-11-13 15:40:00,46.54,46.59,46.52,46.59,125900.0,41.3204,41.3648,41.3026,41.3648,125900.0
2013-11-13 15:50:00,46.59,46.68,46.58,46.67,245100.0,41.3648,41.4447,41.3559,41.4358,245100.0
2013-11-14 09:30:00,46.6,46.86,46.6,46.73,60500.0,41.3737,41.6045,41.3737,41.4891,60500.0
2013-11-14 09:40:00,46.73,46.74,46.58,46.72,66300.0,41.4891,41.498,41.3559,41.4802,66300.0
2013-11-14 09:50:00,46.73,46.77,46.51,46.57,74900.0,41.4891,41.5246,41.2938,41.347,74900.0
2013-11-14 10:00:00,46.57,46.59,46.46,46.46,150900.0,41.347,41.3648,41.2494,41.2494,150900.0
2013-11-14 10:10:00,46.48,46.6,46.47,46.56,78600.0,41.2671,41.3737,41.2583,41.3382,78600.0
2013-11-14 10:20:00,46.57,46.65,46.54,46.59,42600.0,41.347,41.4181,41.3204,41.3648,42600.0
2013-11-14 10:30:00,46.59,46.62,46.56,46.59,58000.0,41.3648,41.3914,41.3382,41.3648,58000.0
2013-11-14 10:40:00,46.59,46.7,46.57,46.68,31100.0,41.3648,41.4625,41.347,41.4447,31100.0
2013-11-14 10:50:00,46.68,46.71,46.65,46.7,30300.0,41.4447,41.4713,41.4181,41.4625,30300.0
2013-11-14 11:00:00,46.7,46.78,46.67,46.78,40400.0,41.4625,41.5335,41.4358,41.5335,40400.0
2013-11-14 11:10:00,46.77,46.83,46.76,46.82,45700.0,41.5246,41.5779,41.5157,41.569,45700.0
2013-11-14 11:20:00,46.82,46.87,46.81,46.81,31000.0,41.569,41.6134,41.5601,41.5601,31000.0
2013-11-14 11:30:00,46.81,46.81,46.67,46.69,27500.0,41.5601,41.5601,41.4358,41.4536,27500.0
2013-11-14 11:40:00,46.71,46.81,46.7,46.79,19500.0,41.4713,41.5601,41.4625,41.5424,19500.0
2013-11-14 11:50:00,46.79,46.86,46.79,46.81,32500.0,41.5424,41.6045,41.5424,41.5601,32500.0
2013-11-14 12:00:00,46.81,46.84,46.78,46.82,32700.0,41.5601,41.5868,41.5335,41.569,32700.0
2013-11-14 12:10:00,46.82,46.85,46.81,46.82,26900.0,41.569,41.5956,41.5601,41.569,26900.0
2013-11-14 12:20:00,46.83,46.83,46.75,46.75,30600.0,41.5779,41.5779,41.5069,41.5069,30600.0
2013-11-14 12:30:00,46.75,46.81,46.74,46.78,40100.0,41.5069,41.5601,41.498,41.5335,40100.0
2013-11-14 12:40:00,46.79,46.8,46.77,46.78,22900.0,41.5424,41.5512,41.5246,41.5335,22900.0
2013-11-14 12:50:00,46.79,46.81,46.75,46.76,22400.0,41.5424,41.5601,41.5069,41.5157,22400.0
2013-11-14 13:00:00,46.77,46.79,46.74,46.77,55800.0,41.5246,41.5424,41.498,41.5246,55800.0
2013-11-14 13:10:00,46.76,46.78,46.73,46.73,45900.0,41.5157,41.5335,41.4891,41.4891,45900.0
2013-11-14 13:20:00,46.72,46.76,46.72,46.75,20000.0,41.4802,41.5157,41.4802,41.5069,20000.0
2013-11-14 13:30:00,46.74,46.77,46.74,46.76,34300.0,41.498,41.5246,41.498,41.5157,34300.0
2013-11-14 13:40:00,46.76,46.81,46.73,46.81,41500.0,41.5157,41.5601,41.4891,41.5601,41500.0
2013-11-14 13:50:00,46.8,46.82,46.77,46.82,39000.0,41.5512,41.569,41.5246,41.569,39000.0
2013-11-14 14:00:00,46.82,46.86,46.8,46.84,49900.0,41.569,41.6045,41.5512,41.5868,49900.0
2013-11-14 14:10:00,46.85,46.85,46.77,46.8,40200.0,41.5956,41.5956,41.5246,41.5512,40200.0
2013-11-14 14:20:00,46.8,46.86,46.77,46.78,82400.0,41.5512,41.6045,41.5246,41.5335,82400.0
2013-11-14 14:30:00,46.78,46.79,46.69,46.71,62700.0,41.5335,41.5424,41.4536,41.4713,62700.0
2013-11-14 14:40:00,46.7,46.72,46.7,46.7,62800.0,41.4625,41.4802,41.4625,41.4625,62800.0
2013-11-14 14:50:00,46.7,46.72,46.68,46.72,38800.0,41.4625,41.4802,41.4447,41.4802,38800.0
2013-11-14 15:00:00,46.72,46.83,46.71,46.83,36000.0,41.4802,41.5779,41.4713,41.5779,36000.0
2013-11-14 15:10:00,46.83,46.86,46.82,46.85,62800.0,41.5779,41.6045,41.569,41.5956,62800.0
2013-11-14 15:20:00,46.85,46.86,46.82,46.84,60300.0,41.5956,41.6045,41.569,41.5868,60300.0
2013-11-14 15:30:00,46.84,46.93,46.84,46.92,96800.0,41.5868,41.6667,41.5868,41.6578,96800.0
2013-11-14 15:40:00,46.93,46.98,46.92,46.96,147000.0,41.6667,41.7111,41.6578,41.6933,147000.0
2013-11-14 15:50:00,46.96,46.98,46.91,46.93,230400.0,41.6933,41.7111,41.6489,41.6667,230400.0
2013-11-15 09:30:00,46.95,47.25,46.95,47.03,198300.0,41.6844,41.9508,41.6844,41.7555,198300.0
2013-11-15 09:40:00,47.02,47.2,47.01,47.1,116400.0,41.7466,41.9064,41.7377,41.8176,116400.0
2013-11-15 09:50:00,47.1,47.32,47.1,47.28,113800.0,41.8176,42.0129,41.8176,41.9774,113800.0
2013-11-15 10:00:00,47.27,47.36,47.25,47.34,88700.0,41.9685,42.0484,41.9508,42.0307,88700.0
2013-11-15 10:10:00,47.34,47.49,47.29,47.32,254400.0,42.0307,42.1639,41.9863,42.0129,254400.0
2013-11-15 10:20:00,47.32,47.58,47.31,47.51,114900.0,42.0129,42.2438,42.004,42.1816,114900.0
2013-11-15 10:30:00,47.5,47.5,47.3,47.31,63600.0,42.1727,42.1727,41.9952,42.004,63600.0
2013-11-15 10:40:00,47.32,47.47,47.32,47.46,60600.0,42.0129,42.1461,42.0129,42.1372,60600.0
2013-11-15 10:50:00,47.47,47.48,47.4,47.4,63600.0,42.1461,42.155,42.084,42.084,63600.0
2013-11-15 11:00:00,47.41,47.48,47.4,47.48,44500.0,42.0928,42.155,42.084,42.155,44500.0
2013-11-15 11:10:00,47.49,47.51,47.35,47.42,55000.0,42.1639,42.1816,42.0396,42.1017,55000.0
2013-11-15 11:20:00,47.42,47.52,47.42,47.46,67000.0,42.1017,42.1905,42.1017,42.1372,67000.0
2013-11-15 11:30:00,47.46,47.54,47.44,47.49,74900.0,42.1372,42.2083,42.1195,42.1639,74900.0
2013-11-15 11:40:00,47.49,47.49,47.36,47.41,53000.0,42.1639,42.1639,42.0484,42.0928,53000.0
2013-11-15 11:50:00,47.41,47.41,47.26,47.27,143200.0,42.0928,42.0928,41.9597,41.9685,143200.0
2013-11-15 12:00:00,47.3,47.32,47.29,47.32,47700.0,41.9952,42.0129,41.9863,42.0129,47700.0
2013-11-15 12:10:00,47.32,47.35,47.26,47.34,48500.0,42.0129,42.0396,41.9597,42.0307,48500.0
2013-11-15 12:20:00,47.34,47.41,47.32,47.4,46800.0,42.0307,42.0928,42.0129,42.084,46800.0
2013-11-15 12:30:00,47.39,47.44,47.38,47.4,43500.0,42.0751,42.1195,42.0662,42.084,43500.0
2013-11-15 12:40:00,47.4,47.43,47.39,47.4,50600.0,42.084,42.1106,42.0751,42.084,50600.0
2013-11-15 12:50:00,47.41,47.41,47.39,47.4,66800.0,42.0928,42.0928,42.0751,42.084,66800.0
2013-11-15 13:00:00,47.39,47.4,47.34,47.38,37300.0,42.0751,42.084,42.0307,42.0662,37300.0
2013-11-15 13:10:00,47.39,47.41,47.38,47.41,42700.0,42.0751,42.0928,42.0662,42.0928,42700.0
2013-11-15 13:20:00,47.41,47.43,47.36,47.36,47800.0,42.0928,42.1106,42.0484,42.0484,47800.0
2013-11-15 13:30:00,47.36,47.38,47.33,47.36,46200.0,42.0484,42.0662,42.0218,42.0484,46200.0
2013-11-15 13:40:00,47.36,47.39,47.33,47.38,53300.0,42.0484,42.0751,42.0218,42.0662,53300.0
2013-11-15 13:50:00,47.38,47.44,47.35,47.37,70000.0,42.0662,42.1195,42.0396,42.0573,70000.0
2013-11-15 14:00:00,47.36,47.44,47.35,47.44,44200.0,42.0484,42.1195,42.0396,42.1195,44200.0
2013-11-15 14:10:00,47.44,47.44,47.34,47.36,67500.0,42.1195,42.1195,42.0307,42.0484,67500.0
2013-11-15 14:20:00,47.36,47.42,47.34,47.36,70700.0,42.0484,42.1017,42.0307,42.0484,70700.0
2013-11-15 14:30:00,47.36,47.39,47.35,47.35,63100.0,42.0484,42.0751,42.0396,42.0396,63100.0
2013-11-15 14:40:00,47.35,47.43,47.33,47.38,74500.0,42.0396,42.1106,42.0218,42.0662,74500.0
2013-11-15 14:50:00,47.39,47.4,47.35,47.37,53600.0,42.0751,42.084,42.0396,42.0573,53600.0
2013-11-15 15:00:00,47.37,47.41,47.36,47.41,75200.0,42.0573,42.0928,42.0484,42.0928,75200.0
2013-11-15 15:10:00,47.41,47.49,47.4,47.45,122900.0,42.0928,42.1639,42.084,42.1283,122900.0
2013-11-15 15:20:00,47.45,47.53,47.43,47.52,147700.0,42.1283,42.1994,42.1106,42.1905,147700.0
2013-11-15 15:30:00,47.52,47.57,47.47,47.47,170500.0,42.1905,42.2349,42.1461,42.1461,170500.0
2013-11-15 15:40:00,47.48,47.5,47.41,47.43,242100.0,42.155,42.1727,42.0928,42.1106,242100.0
2013-11-15 15:50:00,47.43,47.43,47.01,47.03,1998700.0,42.1106,42.1106,41.7377,41.7555,1998700.0
2013-11-18 09:30:00,47.01,47.3,47.0,47.17,108700.0,41.7377,41.9952,41.7288,41.8797,108700.0
2013-11-18 09:40:00,47.19,47.23,47.07,47.1,62300.0,41.8975,41.933,41.791,41.8176,62300.0
2013-11-18 09:50:00,47.1,47.27,47.1,47.13,184500.0,41.8176,41.9685,41.8176,41.8442,184500.0
2013-11-18 10:00:00,47.14,47.15,47.05,47.09,151400.0,41.8531,41.862,41.7732,41.8087,151400.0
2013-11-18 10:10:00,47.11,47.13,46.99,47.03,109800.0,41.8265,41.8442,41.7199,41.7555,109800.0
2013-11-18 10:20:00,47.03,47.07,46.98,46.98,57700.0,41.7555,41.791,41.7111,41.7111,57700.0
2013-11-18 10:30:00,46.99,47.04,46.97,47.0,77900.0,41.7199,41.7643,41.7022,41.7288,77900.0
2013-11-18 10:40:00,46.99,47.07,46.98,47.05,29900.0,41.7199,41.791,41.7111,41.7732,29900.0
2013-11-18 10:50:00,47.08,47.19,47.08,47.18,55900.0,41.7998,41.8975,41.7998,41.8886,55900.0
2013-11-18 11:00:00,47.17,47.29,47.16,47.22,74200.0,41.8797,41.9863,41.8709,41.9241,74200.0
2013-11-18 11:10:00,47.2,47.22,47.16,47.19,16700.0,41.9064,41.9241,41.8709,41.8975,16700.0
2013-11-18 11:20:00,47.2,47.23,47.19,47.21,17500.0,41.9064,41.933,41.8975,41.9153,17500.0
2013-11-18 11:30:00,47.2,47.24,47.15,47.17,32000.0,41.9064,41.9419,41.862,41.8797,32000.0
2013-11-18 11:40:00,47.18,47.22,47.15,47.17,34000.0,41.8886,41.9241,41.862,41.8797,34000.0
2013-11-18 11:50:00,47.16,47.21,47.15,47.15,17300.0,41.8709,41.9153,41.862,41.862,17300.0
2013-11-18 12:00:00,47.15,47.22,47.14,47.19,92200.0,41.862,41.9241,41.8531,41.8975,92200.0
2013-11-18 12:10:00,47.19,47.19,47.11,47.13,51500.0,41.8975,41.8975,41.8265,41.8442,51500.0
2013-11-18 12:20:00,47.14,47.19,47.12,47.14,58000.0,41.8531,41.8975,41.8354,41.8531,58000.0
2013-11-18 12:30:00,47.15,47.22,47.14,47.14,34300.0,41.862,41.9241,41.8531,41.8531,34300.0
2013-11-18 12:40:00,47.13,47.14,47.0,47.02,40900.0,41.8442,41.8531,41.7288,41.7466,40900.0
2013-11-18 12:50:00,47.01,47.01,46.96,47.01,102700.0,41.7377,41.7377,41.6933,41.7377,102700.0
2013-11-18 13:00:00,47.01,47.12,47.01,47.07,56000.0,41.7377,41.8354,41.7377,41.791,56000.0
2013-11-18 13:10:00,47.06,47.1,47.03,47.03,29600.0,41.7821,41.8176,41.7555,41.7555,29600.0
2013-11-18 13:20:00,47.03,47.13,47.02,47.12,36800.0,41.7555,41.8442,41.7466,41.8354,36800.0
2013-11-18 13:30:00,47.12,47.13,47.1,47.11,28900.0,41.8354,41.8442,41.8176,41.8265,28900.0
2013-11-18 13:40:00,47.11,47.11,47.01,47.05,54100.0,41.8265,41.8265,41.7377,41.7732,54100.0
2013-11-18 13:50:00,47.05,47.13,47.04,47.12,41400.0,41.7732,41.8442,41.7643,41.8354,41400.0
2013-11-18 14:00:00,47.13,47.15,47.05,47.05,64500.0,41.8442,41.862,41.7732,41.7732,64500.0
2013-11-18 14:10:00,47.05,47.1,47.03,47.1,86500.0,41.7732,41.8176,41.7555,41.8176,86500.0
2013-11-18 14:20:00,47.1,47.16,47.1,47.15,35600.0,41.8176,41.8709,41.8176,41.862,35600.0
2013-11-18 14:30:00,47.16,47.2,47.12,47.15,53600.0,41.8709,41.9064,41.8354,41.862,53600.0
2013-11-18 14:40:00,47.15,47.15,47.07,47.1,39600.0,41.862,41.862,41.791,41.8176,39600.0
2013-11-18 14:50:00,47.09,47.12,47.0,47.01,81200.0,41.8087,41.8354,41.7288,41.7377,81200.0
2013-11-18 15:00:00,47.01,47.06,46.91,46.91,75300.0,41.7377,41.7821,41.6489,41.6489,75300.0
2013-11-18 15:10:00,46.91,46.94,46.78,46.88,115400.0,41.6489,41.6755,41.5335,41.6223,115400.0
2013-11-18 15:20:00,46.87,46.9,46.81,46.88,98100.0,41.6134,41.64,41.5601,41.6223,98100.0
2013-11-18 15:30:00,46.88,46.93,46.81,46.92,114400.0,41.6223,41.6667,41.5601,41.6578,114400.0
2013-11-18 15:40:00,46.93,47.01,46.91,46.97,138100.0,41.6667,41.7377,41.6489,41.7022,138100.0
2013-11-18 15:50:00,46.96,46.99,46.91,46.99,210300.0,41.6933,41.7199,41.6489,41.7199,210300.0
2013-11-19 09:30:00,46.84,46.89,46.62,46.69,28100.0,41.7394,41.7839,41.5433,41.6057,28100.0
2013-11-19 09:40:00,46.68,46.68,46.51,46.63,24600.0,41.5968,41.5968,41.4453,41.5522,24600.0
2013-11-19 09:50:00,46.62,46.83,46.61,46.8,103300.0,41.5433,41.7304,41.5344,41.7037,103300.0
2013-11-19 10:00:00,46.8,46.84,46.78,46.82,45500.0,41.7037,41.7394,41.6859,41.7215,45500.0
2013-11-19 10:10:00,46.82,46.84,46.71,46.72,31300.0,41.7215,41.7394,41.6235,41.6324,31300.0
2013-11-19 10:20:00,46.72,46.77,46.66,46.66,26800.0,41.6324,41.677,41.579,41.579,26800.0
2013-11-19 10:30:00,46.65,46.78,46.63,46.72,26700.0,41.57,41.6859,41.5522,41.6324,26700.0
2013-11-19 10:40:00,46.73,46.73,46.61,46.61,31600.0,41.6413,41.6413,41.5344,41.5344,31600.0
2013-11-19 10:50:00,46.61,46.62,46.54,46.55,138600.0,41.5344,41.5433,41.472,41.4809,138600.0
2013-11-19 11:00:00,46.56,46.61,46.52,46.55,51200.0,41.4898,41.5344,41.4542,41.4809,51200.0
2013-11-19 11:10:00,46.55,46.56,46.45,46.56,63900.0,41.4809,41.4898,41.3918,41.4898,63900.0
2013-11-19 11:20:00,46.55,46.58,46.52,46.56,66300.0,41.4809,41.5077,41.4542,41.4898,66300.0
2013-11-19 11:30:00,46.56,46.59,46.43,46.43,56200.0,41.4898,41.5166,41.374,41.374,56200.0
2013-11-19 11:40:00,46.44,46.45,46.35,46.45,55200.0,41.3829,41.3918,41.3027,41.3918,55200.0
2013-11-19 11:50:00,46.45,46.55,46.45,46.54,40700.0,41.3918,41.4809,41.3918,41.472,40700.0
2013-11-19 12:00:00,46.53,46.58,46.43,46.58,47700.0,41.4631,41.5077,41.374,41.5077,47700.0
2013-11-19 12:10:00,46.58,46.58,46.41,46.46,70600.0,41.5077,41.5077,41.3562,41.4007,70600.0
2013-11-19 12:20:00,46.46,46.56,46.45,46.55,22000.0,41.4007,41.4898,41.3918,41.4809,22000.0
2013-11-19 12:30:00,46.55,46.56,46.46,46.47,33200.0,41.4809,41.4898,41.4007,41.4096,33200.0
2013-11-19 12:40:00,46.47,46.55,46.41,46.5,32900.0,41.4096,41.4809,41.3562,41.4364,32900.0
2013-11-19 12:50:00,46.51,46.51,46.4,46.4,23700.0,41.4453,41.4453,41.3473,41.3473,23700.0
2013-11-19 13:00:00,46.4,46.44,46.37,46.39,36800.0,41.3473,41.3829,41.3205,41.3384,36800.0
2013-11-19 13:10:00,46.4,46.42,46.32,46.36,49600.0,41.3473,41.3651,41.276,41.3116,49600.0
2013-11-19 13:20:00,46.36,46.39,46.17,46.25,77600.0,41.3116,41.3384,41.1423,41.2136,77600.0
2013-11-19 13:30:00,46.25,46.25,46.13,46.14,52100.0,41.2136,41.2136,41.1067,41.1156,52100.0
2013-11-19 13:40:00,46.14,46.25,46.14,46.23,31800.0,41.1156,41.2136,41.1156,41.1958,31800.0
2013-11-19 13:50:00,46.24,46.24,46.11,46.13,52500.0,41.2047,41.2047,41.0888,41.1067,52500.0
2013-11-19 14:00:00,46.13,46.19,46.1,46.11,80700.0,41.1067,41.1601,41.0799,41.0888,80700.0
2013-11-19 14:10:00,46.11,46.18,46.11,46.16,38200.0,41.0888,41.1512,41.0888,41.1334,38200.0
2013-11-19 14:20:00,46.15,46.15,46.03,46.04,42000.0,41.1245,41.1245,41.0176,41.0265,42000.0
2013-11-19 14:30:00,46.03,46.26,46.02,46.26,59500.0,41.0176,41.2225,41.0086,41.2225,59500.0
2013-11-19 14:40:00,46.27,46.29,46.22,46.25,52700.0,41.2314,41.2492,41.1869,41.2136,52700.0
2013-11-19 14:50:00,46.24,46.25,46.19,46.23,38100.0,41.2047,41.2136,41.1601,41.1958,38100.0
2013-11-19 15:00:00,46.23,46.33,46.23,46.32,53300.0,41.1958,41.2849,41.1958,41.276,53300.0
2013-11-19 15:10:00,46.32,46.37,46.29,46.36,54100.0,41.276,41.3205,41.2492,41.3116,54100.0
2013-11-19 15:20:00,46.36,46.38,46.33,46.37,93800.0,41.3116,41.3294,41.2849,41.3205,93800.0
2013-11-19 15:30:00,46.38,46.39,46.28,46.3,119000.0,41.3294,41.3384,41.2403,41.2582,119000.0
2013-11-19 15:40:00,46.3,46.36,46.28,46.3,112600.0,41.2582,41.3116,41.2403,41.2582,112600.0
2013-11-19 15:50:00,46.31,46.35,46.3,46.34,197400.0,41.2671,41.3027,41.2582,41.2938,197400.0
2013-11-20 09:30:00,46.52,46.61,46.34,46.47,39600.0,41.4542,41.5344,41.2938,41.4096,39600.0
2013-11-20 09:40:00,46.47,46.54,46.46,46.54,74900.0,41.4096,41.472,41.4007,41.472,74900.0
2013-11-20 09:50:00,46.56,46.65,46.45,46.65,39400.0,41.4898,41.57,41.3918,41.57,39400.0
2013-11-20 10:00:00,46.65,46.66,46.55,46.59,43900.0,41.57,41.579,41.4809,41.5166,43900.0
2013-11-20 10:10:00,46.59,46.73,46.59,46.67,50800.0,41.5166,41.6413,41.5166,41.5879,50800.0
2013-11-20 10:20:00,46.68,46.75,46.55,46.61,78200.0,41.5968,41.6592,41.4809,41.5344,78200.0
2013-11-20 10:30:00,46.59,46.61,46.46,46.53,47000.0,41.5166,41.5344,41.4007,41.4631,47000.0
2013-11-20 10:40:00,46.52,46.6,46.48,46.59,64600.0,41.4542,41.5255,41.4186,41.5166,64600.0
2013-11-20 10:50:00,46.58,46.6,46.49,46.59,25800.0,41.5077,41.5255,41.4275,41.5166,25800.0
2013-11-20 11:00:00,46.58,46.68,46.51,46.67,40800.0,41.5077,41.5968,41.4453,41.5879,40800.0
2013-11-20 11:10:00,46.67,46.68,46.6,46.62,21400.0,41.5879,41.5968,41.5255,41.5433,21400.0
2013-11-20 11:20:00,46.62,46.73,46.62,46.7,14300.0,41.5433,41.6413,41.5433,41.6146,14300.0
2013-11-20 11:30:00,46.71,46.75,46.68,46.71,22700.0,41.6235,41.6592,41.5968,41.6235,22700.0
2013-11-20 11:40:00,46.7,46.74,46.65,46.69,36900.0,41.6146,41.6502,41.57,41.6057,36900.0
2013-11-20 11:50:00,46.7,46.74,46.68,46.69,14500.0,41.6146,41.6502,41.5968,41.6057,14500.0
2013-11-20 12:00:00,46.69,46.73,46.68,46.71,17900.0,41.6057,41.6413,41.5968,41.6235,17900.0
2013-11-20 12:10:00,46.73,46.73,46.61,46.66,22800.0,41.6413,41.6413,41.5344,41.579,22800.0
2013-11-20 12:20:00,46.67,46.68,46.56,46.58,25700.0,41.5879,41.5968,41.4898,41.5077,25700.0
2013-11-20 12:30:00,46.59,46.63,46.55,46.55,37300.0,41.5166,41.5522,41.4809,41.4809,37300.0
2013-11-20 12:40:00,46.54,46.57,46.49,46.53,32400.0,41.472,41.4988,41.4275,41.4631,32400.0
2013-11-20 12:50:00,46.54,46.57,46.53,46.56,28900.0,41.472,41.4988,41.4631,41.4898,28900.0
2013-11-20 13:00:00,46.56,46.6,46.55,46.57,11100.0,41.4898,41.5255,41.4809,41.4988,11100.0
2013-11-20 13:10:00,46.57,46.57,46.49,46.49,17300.0,41.4988,41.4988,41.4275,41.4275,17300.0
2013-11-20 13:20:00,46.5,46.51,46.46,46.5,28600.0,41.4364,41.4453,41.4007,41.4364,28600.0
2013-11-20 13:30:00,46.5,46.51,46.47,46.48,56800.0,41.4364,41.4453,41.4096,41.4186,56800.0
2013-11-20 13:40:00,46.48,46.51,46.42,46.46,87000.0,41.4186,41.4453,41.3651,41.4007,87000.0
2013-11-20 13:50:00,46.44,46.51,46.44,46.49,42100.0,41.3829,41.4453,41.3829,41.4275,42100.0
2013-11-20 14:00:00,46.49,46.49,46.28,46.32,78600.0,41.4275,41.4275,41.2403,41.276,78600.0
2013-11-20 14:10:00,46.33,46.35,46.09,46.27,56800.0,41.2849,41.3027,41.071,41.2314,56800.0
2013-11-20 14:20:00,46.27,46.38,46.2,46.36,51600.0,41.2314,41.3294,41.169,41.3116,51600.0
2013-11-20 14:30:00,46.36,46.36,46.25,46.26,41900.0,41.3116,41.3116,41.2136,41.2225,41900.0
2013-11-20 14:40:00,46.26,46.31,46.2,46.31,32900.0,41.2225,41.2671,41.169,41.2671,32900.0
2013-11-20 14:50:00,46.32,46.32,46.19,46.22,54200.0,41.276,41.276,41.1601,41.1869,54200.0
2013-11-20 15:00:00,46.23,46.23,46.04,46.07,46700.0,41.1958,41.1958,41.0265,41.0532,46700.0
2013-11-20 15:10:00,46.07,46.14,46.03,46.09,29600.0,41.0532,41.1156,41.0176,41.071,29600.0
2013-11-20 15:20:00,46.08,46.24,46.07,46.18,148400.0,41.0621,41.2047,41.0532,41.1512,148400.0
2013-11-20 15:30:00,46.18,46.19,46.1,46.19,70500.0,41.1512,41.1601,41.0799,41.1601,70500.0
2013-11-20 15:40:00,46.18,46.23,46.16,46.21,91300.0,41.1512,41.1958,41.1334,41.178,91300.0
2013-11-20 15:50:00,46.2,46.27,46.18,46.26,122300.0,41.169,41.2314,41.1512,41.2225,122300.0
2013-11-21 09:30:00,46.49,46.88,46.32,46.34,63100.0,41.4275,41.775,41.276,41.2938,63100.0
2013-11-21 09:40:00,46.34,46.53,46.33,46.35,27300.0,41.2938,41.4631,41.2849,41.3027,27300.0
2013-11-21 09:50:00,46.37,46.55,46.27,46.51,35400.0,41.3205,41.4809,41.2314,41.4453,35400.0
2013-11-21 10:00:00,46.51,46.53,46.38,46.49,44800.0,41.4453,41.4631,41.3294,41.4275,44800.0
2013-11-21 10:10:00,46.49,46.65,46.48,46.52,34900.0,41.4275,41.57,41.4186,41.4542,34900.0
2013-11-21 10:20:00,46.52,46.65,46.52,46.63,38300.0,41.4542,41.57,41.4542,41.5522,38300.0
2013-11-21 10:30:00,46.63,46.71,46.62,46.63,29200.0,41.5522,41.6235,41.5433,41.5522,29200.0
2013-11-21 10:40:00,46.63,46.72,46.63,46.67,36500.0,41.5522,41.6324,41.5522,41.5879,36500.0
2013-11-21 10:50:00,46.67,46.71,46.6,46.66,23700.0,41.5879,41.6235,41.5255,41.579,23700.0
2013-11-21 11:00:00,46.66,46.71,46.59,46.61,28400.0,41.579,41.6235,41.5166,41.5344,28400.0
2013-11-21 11:10:00,46.61,46.7,46.6,46.67,38200.0,41.5344,41.6146,41.5255,41.5879,38200.0
2013-11-21 11:20:00,46.68,46.7,46.6,46.67,22200.0,41.5968,41.6146,41.5255,41.5879,22200.0
2013-11-21 11:30:00,46.68,46.72,46.61,46.67,14900.0,41.5968,41.6324,41.5344,41.5879,14900.0
2013-11-21 11:40:00,46.67,46.67,46.59,46.67,19700.0,41.5879,41.5879,41.5166,41.5879,19700.0
2013-11-21 11:50:00,46.68,46.78,46.66,46.78,29700.0,41.5968,41.6859,41.579,41.6859,29700.0
2013-11-21 12:00:00,46.8,46.86,46.77,46.86,32400.0,41.7037,41.7572,41.677,41.7572,32400.0
2013-11-21 12:10:00,46.86,46.91,46.84,46.88,34200.0,41.7572,41.8017,41.7394,41.775,34200.0
2013-11-21 12:20:00,46.88,46.95,46.87,46.93,56600.0,41.775,41.8374,41.7661,41.8196,56600.0
2013-11-21 12:30:00,46.93,46.96,46.9,46.93,38000.0,41.8196,41.8463,41.7928,41.8196,38000.0
2013-11-21 12:40:00,46.93,46.95,46.91,46.95,50200.0,41.8196,41.8374,41.8017,41.8374,50200.0
2013-11-21 12:50:00,46.95,47.02,46.93,46.94,58400.0,41.8374,41.8998,41.8196,41.8285,58400.0
2013-11-21 13:00:00,46.95,47.01,46.92,46.95,116200.0,41.8374,41.8908,41.8106,41.8374,116200.0
2013-11-21 13:10:00,46.95,47.01,46.95,47.0,23300.0,41.8374,41.8908,41.8374,41.8819,23300.0
2013-11-21 13:20:00,46.99,47.02,46.98,47.0,32300.0,41.873,41.8998,41.8641,41.8819,32300.0
2013-11-21 13:30:00,47.0,47.01,46.98,47.0,25600.0,41.8819,41.8908,41.8641,41.8819,25600.0
2013-11-21 13:40:00,47.0,47.06,46.99,47.02,50600.0,41.8819,41.9354,41.873,41.8998,50600.0
2013-11-21 13:50:00,47.02,47.07,47.0,47.06,26900.0,41.8998,41.9443,41.8819,41.9354,26900.0
2013-11-21 14:00:00,47.06,47.13,47.06,47.07,38900.0,41.9354,41.9978,41.9354,41.9443,38900.0
2013-11-21 14:10:00,47.08,47.12,47.04,47.04,43700.0,41.9532,41.9889,41.9176,41.9176,43700.0
2013-11-21 14:20:00,47.04,47.07,46.98,46.98,51800.0,41.9176,41.9443,41.8641,41.8641,51800.0
2013-11-21 14:30:00,46.97,47.0,46.96,46.98,21500.0,41.8552,41.8819,41.8463,41.8641,21500.0
2013-11-21 14:40:00,46.97,47.08,46.97,47.05,53200.0,41.8552,41.9532,41.8552,41.9265,53200.0
2013-11-21 14:50:00,47.05,47.07,46.99,46.99,46800.0,41.9265,41.9443,41.873,41.873,46800.0
2013-11-21 15:00:00,46.99,47.01,46.92,46.94,46600.0,41.873,41.8908,41.8106,41.8285,46600.0
2013-11-21 15:10:00,46.94,46.98,46.91,46.95,47200.0,41.8285,41.8641,41.8017,41.8374,47200.0
2013-11-21 15:20:00,46.94,46.97,46.92,46.94,51300.0,41.8285,41.8552,41.8106,41.8285,51300.0
2013-11-21 15:30:00,46.93,46.93,46.88,46.91,66800.0,41.8196,41.8196,41.775,41.8017,66800.0
2013-11-21 15:40:00,46.92,46.95,46.88,46.89,73000.0,41.8106,41.8374,41.775,41.7839,73000.0
2013-11-21 15:50:00,46.89,46.95,46.84,46.92,223300.0,41.7839,41.8374,41.7394,41.8106,223300.0
2013-11-22 09:30:00,47.03,47.16,46.84,46.87,47100.0,41.9087,42.0245,41.7394,41.7661,47100.0
2013-11-22 09:40:00,46.87,47.06,46.85,47.02,31900.0,41.7661,41.9354,41.7483,41.8998,31900.0
2013-11-22 09:50:00,47.03,47.13,47.03,47.08,28300.0,41.9087,41.9978,41.9087,41.9532,28300.0
2013-11-22 10:00:00,47.06,47.14,47.04,47.13,91700.0,41.9354,42.0067,41.9176,41.9978,91700.0
2013-11-22 10:10:00,47.12,47.17,47.06,47.11,59000.0,41.9889,42.0334,41.9354,41.98,59000.0
2013-11-22 10:20:00,47.11,47.11,46.97,46.99,53100.0,41.98,41.98,41.8552,41.873,53100.0
2013-11-22 10:30:00,46.98,47.01,46.91,46.99,24200.0,41.8641,41.8908,41.8017,41.873,24200.0
2013-11-22 10:40:00,46.99,46.99,46.87,46.87,42200.0,41.873,41.873,41.7661,41.7661,42200.0
2013-11-22 10:50:00,46.86,46.87,46.83,46.86,36800.0,41.7572,41.7661,41.7304,41.7572,36800.0
2013-11-22 11:00:00,46.85,46.91,46.81,46.89,29000.0,41.7483,41.8017,41.7126,41.7839,29000.0
2013-11-22 11:10:00,46.89,46.92,46.85,46.92,22600.0,41.7839,41.8106,41.7483,41.8106,22600.0
2013-11-22 11:20:00,46.92,46.97,46.91,46.93,23600.0,41.8106,41.8552,41.8017,41.8196,23600.0
2013-11-22 11:30:00,46.93,46.93,46.83,46.86,33400.0,41.8196,41.8196,41.7304,41.7572,33400.0
2013-11-22 11:40:00,46.86,46.92,46.86,46.9,38200.0,41.7572,41.8106,41.7572,41.7928,38200.0
2013-11-22 11:50:00,46.91,46.91,46.86,46.87,37600.0,41.8017,41.8017,41.7572,41.7661,37600.0
2013-11-22 12:00:00,46.87,46.91,46.83,46.91,74700.0,41.7661,41.8017,41.7304,41.8017,74700.0
2013-11-22 12:10:00,46.9,46.91,46.89,46.9,13300.0,41.7928,41.8017,41.7839,41.7928,13300.0
2013-11-22 12:20:00,46.91,46.94,46.88,46.88,19800.0,41.8017,41.8285,41.775,41.775,19800.0
2013-11-22 12:30:00,46.87,46.91,46.87,46.89,50400.0,41.7661,41.8017,41.7661,41.7839,50400.0
2013-11-22 12:40:00,46.9,46.9,46.85,46.87,10000.0,41.7928,41.7928,41.7483,41.7661,10000.0
2013-11-22 12:50:00,46.87,46.88,46.86,46.87,14800.0,41.7661,41.775,41.7572,41.7661,14800.0
2013-11-22 13:00:00,46.87,46.97,46.87,46.95,25700.0,41.7661,41.8552,41.7661,41.8374,25700.0
2013-11-22 13:10:00,46.96,47.01,46.96,46.98,10900.0,41.8463,41.8908,41.8463,41.8641,10900.0
2013-11-22 13:20:00,47.0,47.04,47.0,47.03,13500.0,41.8819,41.9176,41.8819,41.9087,13500.0
2013-11-22 13:30:00,47.03,47.03,46.96,46.99,30900.0,41.9087,41.9087,41.8463,41.873,30900.0
2013-11-22 13:40:00,46.98,47.03,46.97,47.01,40300.0,41.8641,41.9087,41.8552,41.8908,40300.0
2013-11-22 13:50:00,47.01,47.02,46.99,47.0,12400.0,41.8908,41.8998,41.873,41.8819,12400.0
2013-11-22 14:00:00,46.99,47.03,46.95,46.97,70300.0,41.873,41.9087,41.8374,41.8552,70300.0
2013-11-22 14:10:00,46.98,46.98,46.95,46.96,27700.0,41.8641,41.8641,41.8374,41.8463,27700.0
2013-11-22 14:20:00,46.96,47.0,46.91,46.99,91500.0,41.8463,41.8819,41.8017,41.873,91500.0
2013-11-22 14:30:00,46.99,47.01,46.95,47.01,64800.0,41.873,41.8908,41.8374,41.8908,64800.0
2013-11-22 14:40:00,47.02,47.08,47.02,47.05,153000.0,41.8998,41.9532,41.8998,41.9265,153000.0
2013-11-22 14:50:00,47.05,47.13,47.0,47.12,59000.0,41.9265,41.9978,41.8819,41.9889,59000.0
2013-11-22 15:00:00,47.12,47.15,47.09,47.12,29600.0,41.9889,42.0156,41.9621,41.9889,29600.0
2013-11-22 15:10:00,47.12,47.12,47.06,47.07,65400.0,41.9889,41.9889,41.9354,41.9443,65400.0
2013-11-22 15:20:00,47.07,47.08,47.0,47.05,166700.0,41.9443,41.9532,41.8819,41.9265,166700.0
2013-11-22 15:30:00,47.06,47.07,47.0,47.0,74400.0,41.9354,41.9443,41.8819,41.8819,74400.0
2013-11-22 15:40:00,47.0,47.06,46.98,47.0,132500.0,41.8819,41.9354,41.8641,41.8819,132500.0
2013-11-22 15:50:00,47.0,47.0,46.89,46.93,348400.0,41.8819,41.8819,41.7839,41.8196,348400.0
2013-11-25 09:30:00,46.83,47.05,46.76,46.82,45800.0,41.7304,41.9265,41.6681,41.7215,45800.0
2013-11-25 09:40:00,46.82,46.82,46.63,46.69,71400.0,41.7215,41.7215,41.5522,41.6057,71400.0
2013-11-25 09:50:00,46.69,46.7,46.6,46.64,36300.0,41.6057,41.6146,41.5255,41.5611,36300.0
2013-11-25 10:00:00,46.64,46.65,46.57,46.61,42100.0,41.5611,41.57,41.4988,41.5344,42100.0
2013-11-25 10:10:00,46.6,46.65,46.53,46.62,68900.0,41.5255,41.57,41.4631,41.5433,68900.0
2013-11-25 10:20:00,46.62,46.84,46.62,46.78,156100.0,41.5433,41.7394,41.5433,41.6859,156100.0
2013-11-25 10:30:00,46.79,46.86,46.76,46.78,152300.0,41.6948,41.7572,41.6681,41.6859,152300.0
2013-11-25 10:40:00,46.78,46.78,46.68,46.7,59500.0,41.6859,41.6859,41.5968,41.6146,59500.0
2013-11-25 10:50:00,46.7,46.71,46.68,46.7,50500.0,41.6146,41.6235,41.5968,41.6146,50500.0
2013-11-25 11:00:00,46.7,46.7,46.61,46.67,46500.0,41.6146,41.6146,41.5344,41.5879,46500.0
2013-11-25 11:10:00,46.68,46.74,46.68,46.74,33700.0,41.5968,41.6502,41.5968,41.6502,33700.0
2013-11-25 11:20:00,46.75,46.85,46.75,46.8,32400.0,41.6592,41.7483,41.6592,41.7037,32400.0
2013-11-25 11:30:00,46.8,46.8,46.78,46.78,21700.0,41.7037,41.7037,41.6859,41.6859,21700.0
2013-11-25 11:40:00,46.78,46.78,46.69,46.73,35600.0,41.6859,41.6859,41.6057,41.6413,35600.0
2013-11-25 11:50:00,46.74,46.75,46.71,46.73,17100.0,41.6502,41.6592,41.6235,41.6413,17100.0
2013-11-25 12:00:00,46.73,46.78,46.72,46.75,38700.0,41.6413,41.6859,41.6324,41.6592,38700.0
2013-11-25 12:10:00,46.74,46.76,46.72,46.75,16300.0,41.6502,41.6681,41.6324,41.6592,16300.0
2013-11-25 12:20:00,46.76,46.82,46.73,46.82,42900.0,41.6681,41.7215,41.6413,41.7215,42900.0
2013-11-25 12:30:00,46.81,46.82,46.78,46.79,16000.0,41.7126,41.7215,41.6859,41.6948,16000.0
2013-11-25 12:40:00,46.78,46.8,46.74,46.77,55200.0,41.6859,41.7037,41.6502,41.677,55200.0
2013-11-25 12:50:00,46.78,46.8,46.77,46.8,51400.0,41.6859,41.7037,41.677,41.7037,51400.0
2013-11-25 13:00:00,46.79,46.85,46.79,46.84,18300.0,41.6948,41.7483,41.6948,41.7394,18300.0
2013-11-25 13:10:00,46.85,46.87,46.84,46.86,26800.0,41.7483,41.7661,41.7394,41.7572,26800.0
2013-11-25 13:20:00,46.87,46.88,46.83,46.85,60400.0,41.7661,41.775,41.7304,41.7483,60400.0
2013-11-25 13:30:00,46.85,46.89,46.84,46.88,8100.0,41.7483,41.7839,41.7394,41.775,8100.0
2013-11-25 13:40:00,46.89,46.89,46.84,46.84,40300.0,41.7839,41.7839,41.7394,41.7394,40300.0
2013-11-25 13:50:00,46.84,46.84,46.77,46.77,39100.0,41.7394,41.7394,41.677,41.677,39100.0
2013-11-25 14:00:00,46.79,46.81,46.77,46.79,12300.0,41.6948,41.7126,41.677,41.6948,12300.0
2013-11-25 14:10:00,46.8,46.81,46.76,46.77,12900.0,41.7037,41.7126,41.6681,41.677,12900.0
2013-11-25 14:20:00,46.76,46.77,46.69,46.72,38800.0,41.6681,41.677,41.6057,41.6324,38800.0
2013-11-25 14:30:00,46.71,46.76,46.7,46.75,19700.0,41.6235,41.6681,41.6146,41.6592,19700.0
2013-11-25 14:40:00,46.76,46.76,46.68,46.68,19900.0,41.6681,41.6681,41.5968,41.5968,19900.0
2013-11-25 14:50:00,46.69,46.69,46.66,46.68,21400.0,41.6057,41.6057,41.579,41.5968,21400.0
2013-11-25 15:00:00,46.68,46.68,46.59,46.59,41600.0,41.5968,41.5968,41.5166,41.5166,41600.0
2013-11-25 15:10:00,46.59,46.59,46.53,46.54,42700.0,41.5166,41.5166,41.4631,41.472,42700.0
2013-11-25 15:20:00,46.55,46.56,46.53,46.55,52800.0,41.4809,41.4898,41.4631,41.4809,52800.0
2013-11-25 15:30:00,46.55,46.61,46.53,46.61,79800.0,41.4809,41.5344,41.4631,41.5344,79800.0
2013-11-25 15:40:00,46.61,46.66,46.6,46.65,85200.0,41.5344,41.579,41.5255,41.57,85200.0
2013-11-25 15:50:00,46.64,46.65,46.58,46.63,116800.0,41.5611,41.57,41.5077,41.5522,116800.0
2013-11-26 09:30:00,46.73,46.85,46.46,46.68,41500.0,41.6413,41.7483,41.4007,41.5968,41500.0
2013-11-26 09:40:00,46.73,46.86,46.72,46.81,15300.0,41.6413,41.7572,41.6324,41.7126,15300.0
2013-11-26 09:50:00,46.82,46.93,46.81,46.89,25900.0,41.7215,41.8196,41.7126,41.7839,25900.0
2013-11-26 10:00:00,46.89,46.9,46.8,46.86,163400.0,41.7839,41.7928,41.7037,41.7572,163400.0
2013-11-26 10:10:00,46.85,46.86,46.79,46.84,25800.0,41.7483,41.7572,41.6948,41.7394,25800.0
2013-11-26 10:20:00,46.84,46.86,46.77,46.84,94200.0,41.7394,41.7572,41.677,41.7394,94200.0
2013-11-26 10:30:00,46.84,46.84,46.77,46.83,34700.0,41.7394,41.7394,41.677,41.7304,34700.0
2013-11-26 10:40:00,46.83,46.92,46.83,46.92,17600.0,41.7304,41.8106,41.7304,41.8106,17600.0
2013-11-26 10:50:00,46.92,46.93,46.85,46.89,54600.0,41.8106,41.8196,41.7483,41.7839,54600.0
2013-11-26 11:00:00,46.89,46.98,46.87,46.96,26600.0,41.7839,41.8641,41.7661,41.8463,26600.0
2013-11-26 11:10:00,46.96,47.0,46.96,46.98,20000.0,41.8463,41.8819,41.8463,41.8641,20000.0
2013-11-26 11:20:00,46.98,47.0,46.96,46.98,22100.0,41.8641,41.8819,41.8463,41.8641,22100.0
2013-11-26 11:30:00,46.97,46.99,46.95,46.95,37100.0,41.8552,41.873,41.8374,41.8374,37100.0
2013-11-26 11:40:00,46.97,47.01,46.95,47.01,57400.0,41.8552,41.8908,41.8374,41.8908,57400.0
2013-11-26 11:50:00,47.02,47.03,46.97,46.98,70200.0,41.8998,41.9087,41.8552,41.8641,70200.0
2013-11-26 12:00:00,46.98,47.09,46.97,47.06,29400.0,41.8641,41.9621,41.8552,41.9354,29400.0
2013-11-26 12:10:00,47.05,47.07,47.0,47.06,44000.0,41.9265,41.9443,41.8819,41.9354,44000.0
2013-11-26 12:20:00,47.06,47.15,47.06,47.14,53200.0,41.9354,42.0156,41.9354,42.0067,53200.0
2013-11-26 12:30:00,47.15,47.19,47.08,47.18,43400.0,42.0156,42.0512,41.9532,42.0423,43400.0
2013-11-26 12:40:00,47.18,47.18,47.14,47.16,15800.0,42.0423,42.0423,42.0067,42.0245,15800.0
2013-11-26 12:50:00,47.15,47.19,47.15,47.19,27800.0,42.0156,42.0512,42.0156,42.0512,27800.0
2013-11-26 13:00:00,47.18,47.19,47.15,47.15,23000.0,42.0423,42.0512,42.0156,42.0156,23000.0
2013-11-26 13:10:00,47.15,47.18,47.15,47.18,7700.0,42.0156,42.0423,42.0156,42.0423,7700.0
2013-11-26 13:20:00,47.18,47.22,47.18,47.2,31000.0,42.0423,42.078,42.0423,42.0602,31000.0
2013-11-26 13:30:00,47.2,47.23,47.19,47.23,10400.0,42.0602,42.0869,42.0512,42.0869,10400.0
2013-11-26 13:40:00,47.23,47.31,47.22,47.31,57200.0,42.0869,42.1582,42.078,42.1582,57200.0
2013-11-26 13:50:00,47.3,47.31,47.28,47.28,45100.0,42.1493,42.1582,42.1314,42.1314,45100.0
2013-11-26 14:00:00,47.29,47.3,47.23,47.23,21200.0,42.1404,42.1493,42.0869,42.0869,21200.0
2013-11-26 14:10:00,47.24,47.28,47.23,47.24,37000.0,42.0958,42.1314,42.0869,42.0958,37000.0
2013-11-26 14:20:00,47.24,47.3,47.23,47.29,73700.0,42.0958,42.1493,42.0869,42.1404,73700.0
2013-11-26 14:30:00,47.29,47.31,47.27,47.27,27700.0,42.1404,42.1582,42.1225,42.1225,27700.0
2013-11-26 14:40:00,47.26,47.27,47.19,47.2,16500.0,42.1136,42.1225,42.0512,42.0602,16500.0
2013-11-26 14:50:00,47.2,47.22,47.19,47.22,13100.0,42.0602,42.078,42.0512,42.078,13100.0
2013-11-26 15:00:00,47.22,47.22,47.2,47.2,29200.0,42.078,42.078,42.0602,42.0602,29200.0
2013-11-26 15:10:00,47.21,47.25,47.21,47.25,36200.0,42.0691,42.1047,42.0691,42.1047,36200.0
2013-11-26 15:20:00,47.25,47.33,47.25,47.32,51800.0,42.1047,42.176,42.1047,42.1671,51800.0
2013-11-26 15:30:00,47.31,47.32,47.29,47.31,44900.0,42.1582,42.1671,42.1404,42.1582,44900.0
2013-11-26 15:40:00,47.32,47.34,47.22,47.23,123200.0,42.1671,42.1849,42.078,42.0869,123200.0
2013-11-26 15:50:00,47.23,47.24,47.13,47.18,247800.0,42.0869,42.0958,41.9978,42.0423,247800.0
2013-11-27 09:30:00,47.2,47.23,46.98,47.06,40400.0,42.0602,42.0869,41.8641,41.9354,40400.0
2013-11-27 09:40:00,47.07,47.22,47.06,47.22,37100.0,41.9443,42.078,41.9354,42.078,37100.0
2013-11-27 09:50:00,47.2,47.3,47.12,47.16,33600.0,42.0602,42.1493,41.9889,42.0245,33600.0
2013-11-27 10:00:00,47.18,47.25,46.99,47.05,129200.0,42.0423,42.1047,41.873,41.9265,129200.0
2013-11-27 10:10:00,47.06,47.06,46.89,47.03,63800.0,41.9354,41.9354,41.7839,41.9087,63800.0
2013-11-27 10:20:00,47.03,47.03,46.96,47.02,57900.0,41.9087,41.9087,41.8463,41.8998,57900.0
2013-11-27 10:30:00,47.02,47.04,46.95,47.02,91500.0,41.8998,41.9176,41.8374,41.8998,91500.0
2013-11-27 10:40:00,47.02,47.03,46.99,47.03,38000.0,41.8998,41.9087,41.873,41.9087,38000.0
2013-11-27 10:50:00,47.03,47.03,46.96,46.98,30900.0,41.9087,41.9087,41.8463,41.8641,30900.0
2013-11-27 11:00:00,46.98,47.03,46.98,46.99,46300.0,41.8641,41.9087,41.8641,41.873,46300.0
2013-11-27 11:10:00,46.99,47.07,46.98,47.06,59200.0,41.873,41.9443,41.8641,41.9354,59200.0
2013-11-27 11:20:00,47.06,47.1,47.02,47.02,14900.0,41.9354,41.971,41.8998,41.8998,14900.0
2013-11-27 11:30:00,47.03,47.04,46.95,47.03,77800.0,41.9087,41.9176,41.8374,41.9087,77800.0
2013-11-27 11:40:00,47.03,47.03,46.98,46.98,18100.0,41.9087,41.9087,41.8641,41.8641,18100.0
2013-11-27 11:50:00,46.98,46.99,46.95,46.99,16900.0,41.8641,41.873,41.8374,41.873,16900.0
2013-11-27 12:00:00,46.99,47.0,46.94,46.98,18300.0,41.873,41.8819,41.8285,41.8641,18300.0
2013-11-27 12:10:00,46.99,47.04,46.99,47.0,11900.0,41.873,41.9176,41.873,41.8819,11900.0
2013-11-27 12:20:00,47.01,47.03,47.0,47.01,16500.0,41.8908,41.9087,41.8819,41.8908,16500.0
2013-11-27 12:30:00,47.01,47.03,46.96,46.96,59000.0,41.8908,41.9087,41.8463,41.8463,59000.0
2013-11-27 12:40:00,46.96,47.0,46.96,46.97,33000.0,41.8463,41.8819,41.8463,41.8552,33000.0
2013-11-27 12:50:00,46.96,46.96,46.89,46.89,17000.0,41.8463,41.8463,41.7839,41.7839,17000.0
2013-11-27 13:00:00,46.89,46.93,46.88,46.91,12000.0,41.7839,41.8196,41.775,41.8017,12000.0
2013-11-27 13:10:00,46.9,46.91,46.89,46.89,8500.0,41.7928,41.8017,41.7839,41.7839,8500.0
2013-11-27 13:20:00,46.9,46.93,46.89,46.93,15100.0,41.7928,41.8196,41.7839,41.8196,15100.0
2013-11-27 13:30:00,46.93,46.97,46.93,46.96,10800.0,41.8196,41.8552,41.8196,41.8463,10800.0
2013-11-27 13:40:00,46.96,47.0,46.96,47.0,9100.0,41.8463,41.8819,41.8463,41.8819,9100.0
2013-11-27 13:50:00,47.01,47.02,46.99,46.99,10500.0,41.8908,41.8998,41.873,41.873,10500.0
2013-11-27 14:00:00,46.98,47.01,46.98,47.0,7100.0,41.8641,41.8908,41.8641,41.8819,7100.0
2013-11-27 14:10:00,47.0,47.0,46.97,46.97,11600.0,41.8819,41.8819,41.8552,41.8552,11600.0
2013-11-27 14:20:00,46.98,47.01,46.97,46.97,18600.0,41.8641,41.8908,41.8552,41.8552,18600.0
2013-11-27 14:30:00,46.98,47.03,46.98,47.01,22600.0,41.8641,41.9087,41.8641,41.8908,22600.0
2013-11-27 14:40:00,47.02,47.03,46.97,46.99,70700.0,41.8998,41.9087,41.8552,41.873,70700.0
2013-11-27 14:50:00,47.0,47.01,46.96,46.97,29100.0,41.8819,41.8908,41.8463,41.8552,29100.0
2013-11-27 15:00:00,46.97,46.99,46.96,46.98,31900.0,41.8552,41.873,41.8463,41.8641,31900.0
2013-11-27 15:10:00,46.99,47.02,46.97,46.99,84600.0,41.873,41.8998,41.8552,41.873,84600.0
2013-11-27 15:20:00,46.99,47.0,46.97,46.97,40200.0,41.873,41.8819,41.8552,41.8552,40200.0
2013-11-27 15:30:00,46.97,46.99,46.97,46.98,67100.0,41.8552,41.873,41.8552,41.8641,67100.0
2013-11-27 15:40:00,46.98,47.0,46.94,46.95,71400.0,41.8641,41.8819,41.8285,41.8374,71400.0
2013-11-27 15:50:00,46.95,46.98,46.93,46.94,118800.0,41.8374,41.8641,41.8196,41.8285,118800.0
2013-11-29 09:30:00,47.12,47.17,46.94,47.12,30800.0,41.9889,42.0334,41.8285,41.9889,30800.0
2013-11-29 09:40:00,47.12,47.16,47.0,47.05,13200.0,41.9889,42.0245,41.8819,41.9265,13200.0
2013-11-29 09:50:00,47.07,47.08,47.01,47.06,13800.0,41.9443,41.9532,41.8908,41.9354,13800.0
2013-11-29 10:00:00,47.04,47.07,46.96,46.99,50400.0,41.9176,41.9443,41.8463,41.873,50400.0
2013-11-29 10:10:00,46.99,47.07,46.96,47.02,85100.0,41.873,41.9443,41.8463,41.8998,85100.0
2013-11-29 10:20:00,47.03,47.05,46.97,46.99,41600.0,41.9087,41.9265,41.8552,41.873,41600.0
2013-11-29 10:30:00,46.99,47.03,46.96,46.98,137100.0,41.873,41.9087,41.8463,41.8641,137100.0
2013-11-29 10:40:00,46.97,46.99,46.94,46.98,70600.0,41.8552,41.873,41.8285,41.8641,70600.0
2013-11-29 10:50:00,46.99,47.07,46.96,47.06,40500.0,41.873,41.9443,41.8463,41.9354,40500.0
2013-11-29 11:00:00,47.06,47.09,46.98,47.01,68700.0,41.9354,41.9621,41.8641,41.8908,68700.0
2013-11-29 11:10:00,47.01,47.05,46.93,46.98,51500.0,41.8908,41.9265,41.8196,41.8641,51500.0
2013-11-29 11:20:00,46.98,47.01,46.94,46.97,38400.0,41.8641,41.8908,41.8285,41.8552,38400.0
2013-11-29 11:30:00,46.97,47.0,46.87,46.92,75900.0,41.8552,41.8819,41.7661,41.8106,75900.0
2013-11-29 11:40:00,46.93,46.94,46.88,46.91,69100.0,41.8196,41.8285,41.775,41.8017,69100.0
2013-11-29 11:50:00,46.91,46.99,46.89,46.93,163900.0,41.8017,41.873,41.7839,41.8196,163900.0
2013-11-29 12:00:00,46.94,47.05,46.89,47.05,45000.0,41.8285,41.9265,41.7839,41.9265,45000.0
2013-11-29 12:10:00,47.05,47.14,47.05,47.12,26200.0,41.9265,42.0067,41.9265,41.9889,26200.0
2013-11-29 12:20:00,47.11,47.12,47.06,47.1,57400.0,41.98,41.9889,41.9354,41.971,57400.0
2013-11-29 12:30:00,47.11,47.12,47.08,47.08,38900.0,41.98,41.9889,41.9532,41.9532,38900.0
2013-11-29 12:40:00,47.08,47.11,46.93,46.94,31200.0,41.9532,41.98,41.8196,41.8285,31200.0
2013-11-29 12:50:00,46.95,47.08,46.86,47.02,82500.0,41.8374,41.9532,41.7572,41.8998,82500.0
2013-12-02 09:30:00,47.0,47.02,46.9,46.9,48000.0,41.8819,41.8998,41.7928,41.7928,48000.0
2013-12-02 09:40:00,46.9,46.91,46.72,46.72,25100.0,41.7928,41.8017,41.6324,41.6324,25100.0
2013-12-02 09:50:00,46.72,46.82,46.69,46.69,32700.0,41.6324,41.7215,41.6057,41.6057,32700.0
2013-12-02 10:00:00,46.69,46.8,46.69,46.78,49300.0,41.6057,41.7037,41.6057,41.6859,49300.0
2013-12-02 10:10:00,46.78,46.81,46.71,46.79,81200.0,41.6859,41.7126,41.6235,41.6948,81200.0
2013-12-02 10:20:00,46.79,46.83,46.7,46.75,91400.0,41.6948,41.7304,41.6146,41.6592,91400.0
2013-12-02 10:30:00,46.76,46.79,46.71,46.76,33600.0,41.6681,41.6948,41.6235,41.6681,33600.0
2013-12-02 10:40:00,46.76,46.76,46.67,46.72,34500.0,41.6681,41.6681,41.5879,41.6324,34500.0
2013-12-02 10:50:00,46.71,46.79,46.71,46.75,92700.0,41.6235,41.6948,41.6235,41.6592,92700.0
2013-12-02 11:00:00,46.75,46.8,46.73,46.75,129000.0,41.6592,41.7037,41.6413,41.6592,129000.0
2013-12-02 11:10:00,46.76,46.82,46.75,46.78,45000.0,41.6681,41.7215,41.6592,41.6859,45000.0
2013-12-02 11:20:00,46.78,46.81,46.76,46.76,23600.0,41.6859,41.7126,41.6681,41.6681,23600.0
2013-12-02 11:30:00,46.75,46.8,46.74,46.8,27900.0,41.6592,41.7037,41.6502,41.7037,27900.0
2013-12-02 11:40:00,46.79,46.9,46.77,46.89,32700.0,41.6948,41.7928,41.677,41.7839,32700.0
2013-12-02 11:50:00,46.89,46.95,46.84,46.95,14500.0,41.7839,41.8374,41.7394,41.8374,14500.0
2013-12-02 12:00:00,46.96,47.01,46.93,47.0,19400.0,41.8463,41.8908,41.8196,41.8819,19400.0
2013-12-02 12:10:00,46.99,47.01,46.95,46.96,16800.0,41.873,41.8908,41.8374,41.8463,16800.0
2013-12-02 12:20:00,46.96,47.0,46.95,46.96,41600.0,41.8463,41.8819,41.8374,41.8463,41600.0
2013-12-02 12:30:00,46.96,46.96,46.92,46.93,25700.0,41.8463,41.8463,41.8106,41.8196,25700.0
2013-12-02 12:40:00,46.92,46.92,46.86,46.88,27700.0,41.8106,41.8106,41.7572,41.775,27700.0
2013-12-02 12:50:00,46.89,46.93,46.88,46.9,25700.0,41.7839,41.8196,41.775,41.7928,25700.0
2013-12-02 13:00:00,46.89,46.9,46.82,46.89,17200.0,41.7839,41.7928,41.7215,41.7839,17200.0
2013-12-02 13:10:00,46.9,46.9,46.84,46.89,18300.0,41.7928,41.7928,41.7394,41.7839,18300.0
2013-12-02 13:20:00,46.89,46.92,46.88,46.89,20200.0,41.7839,41.8106,41.775,41.7839,20200.0
2013-12-02 13:30:00,46.88,46.88,46.79,46.79,26700.0,41.775,41.775,41.6948,41.6948,26700.0
2013-12-02 13:40:00,46.79,46.8,46.69,46.69,29600.0,41.6948,41.7037,41.6057,41.6057,29600.0
2013-12-02 13:50:00,46.7,46.74,46.67,46.67,27400.0,41.6146,41.6502,41.5879,41.5879,27400.0
2013-12-02 14:00:00,46.67,46.74,46.67,46.71,29800.0,41.5879,41.6502,41.5879,41.6235,29800.0
2013-12-02 14:10:00,46.72,46.75,46.71,46.75,23700.0,41.6324,41.6592,41.6235,41.6592,23700.0
2013-12-02 14:20:00,46.75,46.75,46.72,46.73,27500.0,41.6592,41.6592,41.6324,41.6413,27500.0
2013-12-02 14:30:00,46.73,46.77,46.72,46.76,20100.0,41.6413,41.677,41.6324,41.6681,20100.0
2013-12-02 14:40:00,46.75,46.76,46.67,46.68,28100.0,41.6592,41.6681,41.5879,41.5968,28100.0
2013-12-02 14:50:00,46.69,46.73,46.68,46.71,35900.0,41.6057,41.6413,41.5968,41.6235,35900.0
2013-12-02 15:00:00,46.72,46.72,46.68,46.68,42600.0,41.6324,41.6324,41.5968,41.5968,42600.0
2013-12-02 15:10:00,46.67,46.68,46.63,46.64,73600.0,41.5879,41.5968,41.5522,41.5611,73600.0
2013-12-02 15:20:00,46.63,46.63,46.49,46.5,105600.0,41.5522,41.5522,41.4275,41.4364,105600.0
2013-12-02 15:30:00,46.5,46.56,46.47,46.55,128500.0,41.4364,41.4898,41.4096,41.4809,128500.0
2013-12-02 15:40:00,46.56,46.57,46.45,46.45,181200.0,41.4898,41.4988,41.3918,41.3918,181200.0
2013-12-02 15:50:00,46.45,46.5,46.37,46.5,263800.0,41.3918,41.4364,41.3205,41.4364,263800.0
2013-12-03 09:30:00,46.08,46.5,46.08,46.29,58700.0,41.0621,41.4364,41.0621,41.2492,58700.0
2013-12-03 09:40:00,46.32,46.43,46.22,46.29,70300.0,41.276,41.374,41.1869,41.2492,70300.0
2013-12-03 09:50:00,46.28,46.32,46.23,46.27,132100.0,41.2403,41.276,41.1958,41.2314,132100.0
2013-12-03 10:00:00,46.3,46.32,46.12,46.21,293100.0,41.2582,41.276,41.0978,41.178,293100.0
2013-12-03 10:10:00,46.21,46.27,46.13,46.23,190800.0,41.178,41.2314,41.1067,41.1958,190800.0
2013-12-03 10:20:00,46.24,46.43,46.2,46.39,79200.0,41.2047,41.374,41.169,41.3384,79200.0
2013-12-03 10:30:00,46.39,46.39,46.31,46.33,41200.0,41.3384,41.3384,41.2671,41.2849,41200.0
2013-12-03 10:40:00,46.32,46.44,46.32,46.44,62300.0,41.276,41.3829,41.276,41.3829,62300.0
2013-12-03 10:50:00,46.45,46.45,46.41,46.41,39300.0,41.3918,41.3918,41.3562,41.3562,39300.0
2013-12-03 11:00:00,46.41,46.41,46.33,46.35,50100.0,41.3562,41.3562,41.2849,41.3027,50100.0
2013-12-03 11:10:00,46.34,46.38,46.32,46.34,38300.0,41.2938,41.3294,41.276,41.2938,38300.0
2013-12-03 11:20:00,46.35,46.36,46.23,46.23,60100.0,41.3027,41.3116,41.1958,41.1958,60100.0
2013-12-03 11:30:00,46.23,46.23,46.08,46.21,84500.0,41.1958,41.1958,41.0621,41.178,84500.0
2013-12-03 11:40:00,46.22,46.22,46.15,46.19,47000.0,41.1869,41.1869,41.1245,41.1601,47000.0
2013-12-03 11:50:00,46.19,46.27,46.15,46.25,64000.0,41.1601,41.2314,41.1245,41.2136,64000.0
2013-12-03 12:00:00,46.25,46.33,46.23,46.29,23200.0,41.2136,41.2849,41.1958,41.2492,23200.0
2013-12-03 12:10:00,46.3,46.3,46.23,46.23,35800.0,41.2582,41.2582,41.1958,41.1958,35800.0
2013-12-03 12:20:00,46.24,46.27,46.22,46.24,22300.0,41.2047,41.2314,41.1869,41.2047,22300.0
2013-12-03 12:30:00,46.24,46.36,46.2,46.36,17100.0,41.2047,41.3116,41.169,41.3116,17100.0
2013-12-03 12:40:00,46.35,46.38,46.22,46.25,31500.0,41.3027,41.3294,41.1869,41.2136,31500.0
2013-12-03 12:50:00,46.26,46.28,46.2,46.28,278900.0,41.2225,41.2403,41.169,41.2403,278900.0
2013-12-03 13:00:00,46.28,46.28,46.17,46.21,48300.0,41.2403,41.2403,41.1423,41.178,48300.0
2013-12-03 13:10:00,46.21,46.23,46.18,46.22,23000.0,41.178,41.1958,41.1512,41.1869,23000.0
2013-12-03 13:20:00,46.22,46.22,46.12,46.15,26700.0,41.1869,41.1869,41.0978,41.1245,26700.0
2013-12-03 13:30:00,46.15,46.16,46.11,46.11,25200.0,41.1245,41.1334,41.0888,41.0888,25200.0
2013-12-03 13:40:00,46.12,46.14,46.11,46.13,19000.0,41.0978,41.1156,41.0888,41.1067,19000.0
2013-12-03 13:50:00,46.12,46.13,46.04,46.06,26200.0,41.0978,41.1067,41.0265,41.0443,26200.0
2013-12-03 14:00:00,46.06,46.06,45.98,45.98,39400.0,41.0443,41.0443,40.973,40.973,39400.0
2013-12-03 14:10:00,45.98,46.02,45.92,45.95,60600.0,40.973,41.0086,40.9195,40.9463,60600.0
2013-12-03 14:20:00,45.94,45.99,45.94,45.98,63900.0,40.9374,40.9819,40.9374,40.973,63900.0
2013-12-03 14:30:00,45.98,46.09,45.95,45.97,103600.0,40.973,41.071,40.9463,40.9641,103600.0
2013-12-03 14:40:00,45.98,46.14,45.98,46.14,45700.0,40.973,41.1156,40.973,41.1156,45700.0
2013-12-03 14:50:00,46.15,46.2,46.07,46.13,78600.0,41.1245,41.169,41.0532,41.1067,78600.0
2013-12-03 15:00:00,46.14,46.14,46.02,46.02,62100.0,41.1156,41.1156,41.0086,41.0086,62100.0
2013-12-03 15:10:00,46.02,46.09,46.01,46.06,49600.0,41.0086,41.071,40.9997,41.0443,49600.0
2013-12-03 15:20:00,46.05,46.05,45.9,45.91,81600.0,41.0354,41.0354,40.9017,40.9106,81600.0
2013-12-03 15:30:00,45.92,45.94,45.89,45.9,137900.0,40.9195,40.9374,40.8928,40.9017,137900.0
2013-12-03 15:40:00,45.9,46.05,45.85,46.04,216200.0,40.9017,41.0354,40.8572,41.0265,216200.0
2013-12-03 15:50:00,46.03,46.12,46.0,46.02,365900.0,41.0176,41.0978,40.9908,41.0086,365900.0
2013-12-04 09:30:00,45.44,45.95,45.44,45.77,149400.0,40.4918,40.9463,40.4918,40.7859,149400.0
2013-12-04 09:40:00,45.78,45.92,45.73,45.87,78600.0,40.7948,40.9195,40.7502,40.875,78600.0
2013-12-04 09:50:00,45.88,45.9,45.72,45.77,59400.0,40.8839,40.9017,40.7413,40.7859,59400.0
2013-12-04 10:00:00,45.78,45.98,45.78,45.91,75800.0,40.7948,40.973,40.7948,40.9106,75800.0
2013-12-04 10:10:00,45.92,46.15,45.92,46.12,36200.0,40.9195,41.1245,40.9195,41.0978,36200.0
2013-12-04 10:20:00,46.13,46.18,46.02,46.02,43800.0,41.1067,41.1512,41.0086,41.0086,43800.0
2013-12-04 10:30:00,46.02,46.1,45.9,45.91,82400.0,41.0086,41.0799,40.9017,40.9106,82400.0
2013-12-04 10:40:00,45.9,46.01,45.89,45.95,55400.0,40.9017,40.9997,40.8928,40.9463,55400.0
2013-12-04 10:50:00,45.97,45.98,45.84,45.91,52500.0,40.9641,40.973,40.8482,40.9106,52500.0
2013-12-04 11:00:00,45.91,45.96,45.88,45.9,39000.0,40.9106,40.9552,40.8839,40.9017,39000.0
2013-12-04 11:10:00,45.9,45.91,45.86,45.87,37600.0,40.9017,40.9106,40.8661,40.875,37600.0
2013-12-04 11:20:00,45.87,45.91,45.81,45.81,34700.0,40.875,40.9106,40.8215,40.8215,34700.0
2013-12-04 11:30:00,45.82,45.86,45.79,45.81,39700.0,40.8304,40.8661,40.8037,40.8215,39700.0
2013-12-04 11:40:00,45.82,45.86,45.77,45.81,48400.0,40.8304,40.8661,40.7859,40.8215,48400.0
2013-12-04 11:50:00,45.8,45.81,45.64,45.64,69100.0,40.8126,40.8215,40.67,40.67,69100.0
2013-12-04 12:00:00,45.65,45.65,45.51,45.58,55400.0,40.6789,40.6789,40.5542,40.6166,55400.0
2013-12-04 12:10:00,45.59,45.62,45.48,45.52,40200.0,40.6255,40.6522,40.5275,40.5631,40200.0
2013-12-04 12:20:00,45.52,45.59,45.49,45.55,45900.0,40.5631,40.6255,40.5364,40.5898,45900.0
2013-12-04 12:30:00,45.56,45.63,45.55,45.63,29600.0,40.5987,40.6611,40.5898,40.6611,29600.0
2013-12-04 12:40:00,45.62,45.69,45.62,45.64,35400.0,40.6522,40.7146,40.6522,40.67,35400.0
2013-12-04 12:50:00,45.64,45.71,45.63,45.69,40000.0,40.67,40.7324,40.6611,40.7146,40000.0
2013-12-04 13:00:00,45.69,45.78,45.68,45.68,48200.0,40.7146,40.7948,40.7057,40.7057,48200.0
2013-12-04 13:10:00,45.67,45.68,45.51,45.53,43000.0,40.6968,40.7057,40.5542,40.572,43000.0
2013-12-04 13:20:00,45.53,45.56,45.36,45.36,55800.0,40.572,40.5987,40.4205,40.4205,55800.0
2013-12-04 13:30:00,45.36,45.45,45.25,45.45,56300.0,40.4205,40.5007,40.3225,40.5007,56300.0
2013-12-04 13:40:00,45.45,45.46,45.38,45.38,38600.0,40.5007,40.5096,40.4383,40.4383,38600.0
2013-12-04 13:50:00,45.38,45.47,45.36,45.4,42200.0,40.4383,40.5185,40.4205,40.4562,42200.0
2013-12-04 14:00:00,45.42,45.5,45.41,45.41,43000.0,40.474,40.5453,40.4651,40.4651,43000.0
2013-12-04 14:10:00,45.4,45.55,45.4,45.54,51800.0,40.4562,40.5898,40.4562,40.5809,51800.0
2013-12-04 14:20:00,45.54,45.63,45.53,45.57,42500.0,40.5809,40.6611,40.572,40.6077,42500.0
2013-12-04 14:30:00,45.57,45.75,45.57,45.75,25800.0,40.6077,40.7681,40.6077,40.7681,25800.0
2013-12-04 14:40:00,45.75,45.84,45.74,45.75,40600.0,40.7681,40.8482,40.7591,40.7681,40600.0
2013-12-04 14:50:00,45.75,45.84,45.75,45.78,32100.0,40.7681,40.8482,40.7681,40.7948,32100.0
2013-12-04 15:00:00,45.77,45.8,45.73,45.79,32300.0,40.7859,40.8126,40.7502,40.8037,32300.0
2013-12-04 15:10:00,45.77,45.94,45.77,45.94,48700.0,40.7859,40.9374,40.7859,40.9374,48700.0
2013-12-04 15:20:00,45.94,45.96,45.89,45.92,66100.0,40.9374,40.9552,40.8928,40.9195,66100.0
2013-12-04 15:30:00,45.93,46.04,45.86,45.98,68000.0,40.9284,41.0265,40.8661,40.973,68000.0
2013-12-04 15:40:00,45.98,46.03,45.91,45.92,63500.0,40.973,41.0176,40.9106,40.9195,63500.0
2013-12-04 15:50:00,45.92,45.95,45.89,45.9,90900.0,40.9195,40.9463,40.8928,40.9017,90900.0
2013-12-05 09:30:00,45.92,46.02,45.81,46.02,25100.0,40.9195,41.0086,40.8215,41.0086,25100.0
2013-12-05 09:40:00,46.02,46.03,45.7,45.79,53600.0,41.0086,41.0176,40.7235,40.8037,53600.0
2013-12-05 09:50:00,45.81,45.99,45.7,45.97,30800.0,40.8215,40.9819,40.7235,40.9641,30800.0
2013-12-05 10:00:00,45.96,46.07,45.92,45.93,30000.0,40.9552,41.0532,40.9195,40.9284,30000.0
2013-12-05 10:10:00,45.96,45.96,45.77,45.9,35300.0,40.9552,40.9552,40.7859,40.9017,35300.0
2013-12-05 10:20:00,45.91,45.91,45.7,45.73,19000.0,40.9106,40.9106,40.7235,40.7502,19000.0
2013-12-05 10:30:00,45.73,45.81,45.71,45.78,15200.0,40.7502,40.8215,40.7324,40.7948,15200.0
2013-12-05 10:40:00,45.79,45.82,45.63,45.65,19600.0,40.8037,40.8304,40.6611,40.6789,19600.0
2013-12-05 10:50:00,45.65,45.73,45.63,45.73,19100.0,40.6789,40.7502,40.6611,40.7502,19100.0
2013-12-05 11:00:00,45.71,45.86,45.71,45.81,40100.0,40.7324,40.8661,40.7324,40.8215,40100.0
2013-12-05 11:10:00,45.81,45.93,45.81,45.87,13600.0,40.8215,40.9284,40.8215,40.875,13600.0
2013-12-05 11:20:00,45.87,45.87,45.74,45.76,48800.0,40.875,40.875,40.7591,40.777,48800.0
2013-12-05 11:30:00,45.74,45.75,45.69,45.72,17500.0,40.7591,40.7681,40.7146,40.7413,17500.0
2013-12-05 11:40:00,45.74,45.8,45.74,45.77,11200.0,40.7591,40.8126,40.7591,40.7859,11200.0
2013-12-05 11:50:00,45.77,45.9,45.77,45.78,67600.0,40.7859,40.9017,40.7859,40.7948,67600.0
2013-12-05 12:00:00,45.77,45.81,45.77,45.79,17200.0,40.7859,40.8215,40.7859,40.8037,17200.0
2013-12-05 12:10:00,45.79,45.85,45.76,45.76,40200.0,40.8037,40.8572,40.777,40.777,40200.0
2013-12-05 12:20:00,45.75,45.85,45.75,45.8,15900.0,40.7681,40.8572,40.7681,40.8126,15900.0
2013-12-05 12:30:00,45.81,45.86,45.81,45.85,6000.0,40.8215,40.8661,40.8215,40.8572,6000.0
2013-12-05 12:40:00,45.86,45.9,45.83,45.83,67800.0,40.8661,40.9017,40.8393,40.8393,67800.0
2013-12-05 12:50:00,45.83,45.84,45.79,45.8,12200.0,40.8393,40.8482,40.8037,40.8126,12200.0
2013-12-05 13:00:00,45.79,45.82,45.78,45.79,19600.0,40.8037,40.8304,40.7948,40.8037,19600.0
2013-12-05 13:10:00,45.79,45.84,45.72,45.72,18700.0,40.8037,40.8482,40.7413,40.7413,18700.0
2013-12-05 13:20:00,45.74,45.79,45.71,45.76,31200.0,40.7591,40.8037,40.7324,40.777,31200.0
2013-12-05 13:30:00,45.76,45.82,45.76,45.79,17300.0,40.777,40.8304,40.777,40.8037,17300.0
2013-12-05 13:40:00,45.79,45.81,45.71,45.73,19200.0,40.8037,40.8215,40.7324,40.7502,19200.0
2013-12-05 13:50:00,45.73,45.78,45.71,45.75,21300.0,40.7502,40.7948,40.7324,40.7681,21300.0
2013-12-05 14:00:00,45.75,45.78,45.69,45.7,24800.0,40.7681,40.7948,40.7146,40.7235,24800.0
2013-12-05 14:10:00,45.71,45.72,45.62,45.71,33600.0,40.7324,40.7413,40.6522,40.7324,33600.0
2013-12-05 14:20:00,45.71,45.75,45.69,45.74,43700.0,40.7324,40.7681,40.7146,40.7591,43700.0
2013-12-05 14:30:00,45.74,45.85,45.74,45.84,36600.0,40.7591,40.8572,40.7591,40.8482,36600.0
2013-12-05 14:40:00,45.84,45.85,45.77,45.79,36900.0,40.8482,40.8572,40.7859,40.8037,36900.0
2013-12-05 14:50:00,45.79,45.79,45.61,45.66,35600.0,40.8037,40.8037,40.6433,40.6879,35600.0
2013-12-05 15:00:00,45.67,45.75,45.65,45.72,76900.0,40.6968,40.7681,40.6789,40.7413,76900.0
2013-12-05 15:10:00,45.71,45.71,45.59,45.63,98800.0,40.7324,40.7324,40.6255,40.6611,98800.0
2013-12-05 15:20:00,45.63,45.72,45.6,45.69,97100.0,40.6611,40.7413,40.6344,40.7146,97100.0
2013-12-05 15:30:00,45.69,45.78,45.6,45.75,113700.0,40.7146,40.7948,40.6344,40.7681,113700.0
2013-12-05 15:40:00,45.75,45.76,45.66,45.69,141600.0,40.7681,40.777,40.6879,40.7146,141600.0
2013-12-05 15:50:00,45.68,45.73,45.57,45.63,259600.0,40.7057,40.7502,40.6077,40.6611,259600.0
2013-12-06 09:30:00,46.64,46.7,46.12,46.2,94700.0,41.5611,41.6146,41.0978,41.169,94700.0
2013-12-06 09:40:00,46.23,46.32,45.99,46.06,33800.0,41.1958,41.276,40.9819,41.0443,33800.0
2013-12-06 09:50:00,46.05,46.06,46.0,46.02,55100.0,41.0354,41.0443,40.9908,41.0086,55100.0
2013-12-06 10:00:00,46.04,46.19,45.96,46.17,107000.0,41.0265,41.1601,40.9552,41.1423,107000.0
2013-12-06 10:10:00,46.15,46.19,46.0,46.02,134900.0,41.1245,41.1601,40.9908,41.0086,134900.0
2013-12-06 10:20:00,46.02,46.26,46.0,46.22,26100.0,41.0086,41.2225,40.9908,41.1869,26100.0
2013-12-06 10:30:00,46.22,46.23,46.04,46.08,56400.0,41.1869,41.1958,41.0265,41.0621,56400.0
2013-12-06 10:40:00,46.07,46.14,46.04,46.09,28400.0,41.0532,41.1156,41.0265,41.071,28400.0
2013-12-06 10:50:00,46.09,46.1,46.05,46.09,36800.0,41.071,41.0799,41.0354,41.071,36800.0
2013-12-06 11:00:00,46.09,46.1,46.05,46.09,48200.0,41.071,41.0799,41.0354,41.071,48200.0
2013-12-06 11:10:00,46.08,46.12,46.05,46.09,126400.0,41.0621,41.0978,41.0354,41.071,126400.0
2013-12-06 11:20:00,46.1,46.13,46.08,46.11,15100.0,41.0799,41.1067,41.0621,41.0888,15100.0
2013-12-06 11:30:00,46.1,46.1,46.08,46.09,16700.0,41.0799,41.0799,41.0621,41.071,16700.0
2013-12-06 11:40:00,46.09,46.12,46.06,46.12,18900.0,41.071,41.0978,41.0443,41.0978,18900.0
2013-12-06 11:50:00,46.1,46.12,46.06,46.12,58900.0,41.0799,41.0978,41.0443,41.0978,58900.0
2013-12-06 12:00:00,46.11,46.17,46.1,46.16,9500.0,41.0888,41.1423,41.0799,41.1334,9500.0
2013-12-06 12:10:00,46.16,46.23,46.14,46.18,14800.0,41.1334,41.1958,41.1156,41.1512,14800.0
2013-12-06 12:20:00,46.18,46.21,46.05,46.14,70400.0,41.1512,41.178,41.0354,41.1156,70400.0
2013-12-06 12:30:00,46.15,46.2,46.13,46.2,22400.0,41.1245,41.169,41.1067,41.169,22400.0
2013-12-06 12:40:00,46.21,46.26,46.19,46.24,34300.0,41.178,41.2225,41.1601,41.2047,34300.0
2013-12-06 12:50:00,46.23,46.25,46.19,46.22,21100.0,41.1958,41.2136,41.1601,41.1869,21100.0
2013-12-06 13:00:00,46.22,46.24,46.19,46.21,24200.0,41.1869,41.2047,41.1601,41.178,24200.0
2013-12-06 13:10:00,46.23,46.25,46.22,46.23,12500.0,41.1958,41.2136,41.1869,41.1958,12500.0
2013-12-06 13:20:00,46.24,46.24,46.2,46.23,13200.0,41.2047,41.2047,41.169,41.1958,13200.0
2013-12-06 13:30:00,46.24,46.25,46.18,46.22,30600.0,41.2047,41.2136,41.1512,41.1869,30600.0
2013-12-06 13:40:00,46.23,46.27,46.2,46.21,51900.0,41.1958,41.2314,41.169,41.178,51900.0
2013-12-06 13:50:00,46.22,46.23,46.2,46.23,27900.0,41.1869,41.1958,41.169,41.1958,27900.0
2013-12-06 14:00:00,46.23,46.24,46.19,46.24,65400.0,41.1958,41.2047,41.1601,41.2047,65400.0
2013-12-06 14:10:00,46.23,46.37,46.23,46.37,40300.0,41.1958,41.3205,41.1958,41.3205,40300.0
2013-12-06 14:20:00,46.37,46.43,46.37,46.38,26300.0,41.3205,41.374,41.3205,41.3294,26300.0
2013-12-06 14:30:00,46.37,46.42,46.36,46.41,18000.0,41.3205,41.3651,41.3116,41.3562,18000.0
2013-12-06 14:40:00,46.41,46.43,46.4,46.43,17600.0,41.3562,41.374,41.3473,41.374,17600.0
2013-12-06 14:50:00,46.43,46.45,46.4,46.41,35000.0,41.374,41.3918,41.3473,41.3562,35000.0
2013-12-06 15:00:00,46.41,46.43,46.4,46.43,17300.0,41.3562,41.374,41.3473,41.374,17300.0
2013-12-06 15:10:00,46.42,46.43,46.37,46.39,26200.0,41.3651,41.374,41.3205,41.3384,26200.0
2013-12-06 15:20:00,46.39,46.4,46.33,46.34,31800.0,41.3384,41.3473,41.2849,41.2938,31800.0
2013-12-06 15:30:00,46.35,46.36,46.28,46.29,36700.0,41.3027,41.3116,41.2403,41.2492,36700.0
2013-12-06 15:40:00,46.29,46.35,46.27,46.28,78900.0,41.2492,41.3027,41.2314,41.2403,78900.0
2013-12-06 15:50:00,46.29,46.36,46.18,46.22,241900.0,41.2492,41.3116,41.1512,41.1869,241900.0
2013-12-09 09:30:00,46.46,46.75,46.42,46.68,62500.0,41.4007,41.6592,41.3651,41.5968,62500.0
2013-12-09 09:40:00,46.68,46.81,46.61,46.73,112000.0,41.5968,41.7126,41.5344,41.6413,112000.0
2013-12-09 09:50:00,46.71,46.82,46.67,46.81,44500.0,41.6235,41.7215,41.5879,41.7126,44500.0
2013-12-09 10:00:00,46.78,46.89,46.77,46.79,67700.0,41.6859,41.7839,41.677,41.6948,67700.0
2013-12-09 10:10:00,46.79,46.84,46.73,46.74,38100.0,41.6948,41.7394,41.6413,41.6502,38100.0
2013-12-09 10:20:00,46.74,46.75,46.68,46.69,62400.0,41.6502,41.6592,41.5968,41.6057,62400.0
2013-12-09 10:30:00,46.69,46.74,46.62,46.74,41000.0,41.6057,41.6502,41.5433,41.6502,41000.0
2013-12-09 10:40:00,46.72,46.77,46.72,46.72,14800.0,41.6324,41.677,41.6324,41.6324,14800.0
2013-12-09 10:50:00,46.71,46.75,46.7,46.74,18400.0,41.6235,41.6592,41.6146,41.6502,18400.0
2013-12-09 11:00:00,46.74,46.78,46.74,46.75,20700.0,41.6502,41.6859,41.6502,41.6592,20700.0
2013-12-09 11:10:00,46.74,46.74,46.65,46.68,25600.0,41.6502,41.6502,41.57,41.5968,25600.0
2013-12-09 11:20:00,46.69,46.74,46.68,46.72,34300.0,41.6057,41.6502,41.5968,41.6324,34300.0
2013-12-09 11:30:00,46.71,46.71,46.59,46.66,25300.0,41.6235,41.6235,41.5166,41.579,25300.0
2013-12-09 11:40:00,46.66,46.69,46.62,46.65,24400.0,41.579,41.6057,41.5433,41.57,24400.0
2013-12-09 11:50:00,46.66,46.69,46.66,46.69,16100.0,41.579,41.6057,41.579,41.6057,16100.0
2013-12-09 12:00:00,46.68,46.71,46.65,46.67,16800.0,41.5968,41.6235,41.57,41.5879,16800.0
2013-12-09 12:10:00,46.68,46.72,46.67,46.71,27600.0,41.5968,41.6324,41.5879,41.6235,27600.0
2013-12-09 12:20:00,46.71,46.71,46.63,46.63,19200.0,41.6235,41.6235,41.5522,41.5522,19200.0
2013-12-09 12:30:00,46.63,46.7,46.63,46.68,24700.0,41.5522,41.6146,41.5522,41.5968,24700.0
2013-12-09 12:40:00,46.69,46.74,46.69,46.72,70500.0,41.6057,41.6502,41.6057,41.6324,70500.0
2013-12-09 12:50:00,46.72,46.73,46.7,46.7,20400.0,41.6324,41.6413,41.6146,41.6146,20400.0
2013-12-09 13:00:00,46.69,46.72,46.67,46.67,16100.0,41.6057,41.6324,41.5879,41.5879,16100.0
2013-12-09 13:10:00,46.67,46.71,46.66,46.68,18900.0,41.5879,41.6235,41.579,41.5968,18900.0
2013-12-09 13:20:00,46.67,46.68,46.63,46.63,52400.0,41.5879,41.5968,41.5522,41.5522,52400.0
2013-12-09 13:30:00,46.64,46.66,46.61,46.65,21400.0,41.5611,41.579,41.5344,41.57,21400.0
2013-12-09 13:40:00,46.66,46.68,46.6,46.63,20500.0,41.579,41.5968,41.5255,41.5522,20500.0
2013-12-09 13:50:00,46.64,46.64,46.56,46.6,46200.0,41.5611,41.5611,41.4898,41.5255,46200.0
2013-12-09 14:00:00,46.6,46.63,46.58,46.59,24600.0,41.5255,41.5522,41.5077,41.5166,24600.0
2013-12-09 14:10:00,46.58,46.69,46.53,46.65,160300.0,41.5077,41.6057,41.4631,41.57,160300.0
2013-12-09 14:20:00,46.65,46.65,46.55,46.58,19900.0,41.57,41.57,41.4809,41.5077,19900.0
2013-12-09 14:30:00,46.57,46.64,46.57,46.59,28500.0,41.4988,41.5611,41.4988,41.5166,28500.0
2013-12-09 14:40:00,46.59,46.6,46.49,46.49,40100.0,41.5166,41.5255,41.4275,41.4275,40100.0
2013-12-09 14:50:00,46.49,46.51,46.44,46.48,22900.0,41.4275,41.4453,41.3829,41.4186,22900.0
2013-12-09 15:00:00,46.49,46.52,46.46,46.47,34400.0,41.4275,41.4542,41.4007,41.4096,34400.0
2013-12-09 15:10:00,46.47,46.51,46.47,46.47,39000.0,41.4096,41.4453,41.4096,41.4096,39000.0
2013-12-09 15:20:00,46.48,46.54,46.48,46.51,27700.0,41.4186,41.472,41.4186,41.4453,27700.0
2013-12-09 15:30:00,46.5,46.54,46.5,46.53,44800.0,41.4364,41.472,41.4364,41.4631,44800.0
2013-12-09 15:40:00,46.53,46.58,46.51,46.58,54900.0,41.4631,41.5077,41.4453,41.5077,54900.0
2013-12-09 15:50:00,46.58,46.58,46.51,46.56,123300.0,41.5077,41.5077,41.4453,41.4898,123300.0
2013-12-10 09:30:00,46.6,46.71,46.45,46.56,45500.0,41.5255,41.6235,41.3918,41.4898,45500.0
2013-12-10 09:40:00,46.56,46.6,46.5,46.56,120000.0,41.4898,41.5255,41.4364,41.4898,120000.0
2013-12-10 09:50:00,46.57,46.71,46.55,46.71,68000.0,41.4988,41.6235,41.4809,41.6235,68000.0
2013-12-10 10:00:00,46.71,46.73,46.59,46.63,41500.0,41.6235,41.6413,41.5166,41.5522,41500.0
2013-12-10 10:10:00,46.63,46.67,46.56,46.62,80800.0,41.5522,41.5879,41.4898,41.5433,80800.0
2013-12-10 10:20:00,46.63,46.65,46.59,46.61,45800.0,41.5522,41.57,41.5166,41.5344,45800.0
2013-12-10 10:30:00,46.6,46.63,46.59,46.62,37400.0,41.5255,41.5522,41.5166,41.5433,37400.0
2013-12-10 10:40:00,46.62,46.67,46.61,46.66,53500.0,41.5433,41.5879,41.5344,41.579,53500.0
2013-12-10 10:50:00,46.66,46.71,46.62,46.66,52600.0,41.579,41.6235,41.5433,41.579,52600.0
2013-12-10 11:00:00,46.65,46.65,46.59,46.61,63400.0,41.57,41.57,41.5166,41.5344,63400.0
2013-12-10 11:10:00,46.61,46.67,46.56,46.57,75500.0,41.5344,41.5879,41.4898,41.4988,75500.0
2013-12-10 11:20:00,46.56,46.64,46.55,46.59,45300.0,41.4898,41.5611,41.4809,41.5166,45300.0
2013-12-10 11:30:00,46.58,46.61,46.55,46.58,92500.0,41.5077,41.5344,41.4809,41.5077,92500.0
2013-12-10 11:40:00,46.59,46.59,46.55,46.58,28200.0,41.5166,41.5166,41.4809,41.5077,28200.0
2013-12-10 11:50:00,46.58,46.59,46.54,46.59,39000.0,41.5077,41.5166,41.472,41.5166,39000.0
2013-12-10 12:00:00,46.58,46.62,46.56,46.59,79800.0,41.5077,41.5433,41.4898,41.5166,79800.0
2013-12-10 12:10:00,46.59,46.64,46.58,46.58,26400.0,41.5166,41.5611,41.5077,41.5077,26400.0
2013-12-10 12:20:00,46.58,46.62,46.55,46.59,48200.0,41.5077,41.5433,41.4809,41.5166,48200.0
2013-12-10 12:30:00,46.59,46.62,46.59,46.6,33600.0,41.5166,41.5433,41.5166,41.5255,33600.0
2013-12-10 12:40:00,46.6,46.63,46.58,46.6,51100.0,41.5255,41.5522,41.5077,41.5255,51100.0
2013-12-10 12:50:00,46.61,46.66,46.59,46.62,45700.0,41.5344,41.579,41.5166,41.5433,45700.0
2013-12-10 13:00:00,46.61,46.64,46.55,46.56,34800.0,41.5344,41.5611,41.4809,41.4898,34800.0
2013-12-10 13:10:00,46.55,46.58,46.53,46.53,41700.0,41.4809,41.5077,41.4631,41.4631,41700.0
2013-12-10 13:20:00,46.54,46.59,46.52,46.58,84000.0,41.472,41.5166,41.4542,41.5077,84000.0
2013-12-10 13:30:00,46.58,46.61,46.56,46.58,26700.0,41.5077,41.5344,41.4898,41.5077,26700.0
2013-12-10 13:40:00,46.57,46.63,46.55,46.61,62900.0,41.4988,41.5522,41.4809,41.5344,62900.0
2013-12-10 13:50:00,46.62,46.64,46.57,46.63,30300.0,41.5433,41.5611,41.4988,41.5522,30300.0
2013-12-10 14:00:00,46.62,46.63,46.6,46.62,16400.0,41.5433,41.5522,41.5255,41.5433,16400.0
2013-12-10 14:10:00,46.63,46.63,46.59,46.6,24900.0,41.5522,41.5522,41.5166,41.5255,24900.0
2013-12-10 14:20:00,46.6,46.61,46.58,46.61,35200.0,41.5255,41.5344,41.5077,41.5344,35200.0
2013-12-10 14:30:00,46.6,46.62,46.59,46.62,25600.0,41.5255,41.5433,41.5166,41.5433,25600.0
2013-12-10 14:40:00,46.62,46.63,46.58,46.6,32100.0,41.5433,41.5522,41.5077,41.5255,32100.0
2013-12-10 14:50:00,46.6,46.66,46.56,46.66,38600.0,41.5255,41.579,41.4898,41.579,38600.0
2013-12-10 15:00:00,46.65,46.7,46.64,46.66,29700.0,41.57,41.6146,41.5611,41.579,29700.0
2013-12-10 15:10:00,46.66,46.68,46.63,46.65,28300.0,41.579,41.5968,41.5522,41.57,28300.0
2013-12-10 15:20:00,46.65,46.7,46.64,46.64,45700.0,41.57,41.6146,41.5611,41.5611,45700.0
2013-12-10 15:30:00,46.65,46.69,46.6,46.63,56300.0,41.57,41.6057,41.5255,41.5522,56300.0
2013-12-10 15:40:00,46.63,46.65,46.56,46.58,63300.0,41.5522,41.57,41.4898,41.5077,63300.0
2013-12-10 15:50:00,46.59,46.63,46.57,46.58,102700.0,41.5166,41.5522,41.4988,41.5077,102700.0
2013-12-11 09:30:00,46.45,46.56,46.21,46.4,77700.0,41.3918,41.4898,41.178,41.3473,77700.0
2013-12-11 09:40:00,46.39,46.53,46.31,46.51,85600.0,41.3384,41.4631,41.2671,41.4453,85600.0
2013-12-11 09:50:00,46.5,46.55,46.4,46.53,42300.0,41.4364,41.4809,41.3473,41.4631,42300.0
2013-12-11 10:00:00,46.53,46.54,46.38,46.42,62400.0,41.4631,41.472,41.3294,41.3651,62400.0
2013-12-11 10:10:00,46.42,46.52,46.42,46.48,21900.0,41.3651,41.4542,41.3651,41.4186,21900.0
2013-12-11 10:20:00,46.49,46.53,46.46,46.48,47100.0,41.4275,41.4631,41.4007,41.4186,47100.0
2013-12-11 10:30:00,46.48,46.51,46.41,46.43,22200.0,41.4186,41.4453,41.3562,41.374,22200.0
2013-12-11 10:40:00,46.42,46.49,46.33,46.34,25300.0,41.3651,41.4275,41.2849,41.2938,25300.0
2013-12-11 10:50:00,46.35,46.47,46.35,46.38,44300.0,41.3027,41.4096,41.3027,41.3294,44300.0
2013-12-11 11:00:00,46.38,46.4,46.31,46.33,48700.0,41.3294,41.3473,41.2671,41.2849,48700.0
2013-12-11 11:10:00,46.34,46.36,46.23,46.28,116400.0,41.2938,41.3116,41.1958,41.2403,116400.0
2013-12-11 11:20:00,46.29,46.31,46.24,46.26,67500.0,41.2492,41.2671,41.2047,41.2225,67500.0
2013-12-11 11:30:00,46.25,46.25,46.14,46.16,43000.0,41.2136,41.2136,41.1156,41.1334,43000.0
2013-12-11 11:40:00,46.15,46.17,46.04,46.04,35600.0,41.1245,41.1423,41.0265,41.0265,35600.0
2013-12-11 11:50:00,46.05,46.05,45.96,45.98,105000.0,41.0354,41.0354,40.9552,40.973,105000.0
2013-12-11 12:00:00,45.98,45.98,45.85,45.93,177100.0,40.973,40.973,40.8572,40.9284,177100.0
2013-12-11 12:10:00,45.94,45.97,45.88,45.94,72200.0,40.9374,40.9641,40.8839,40.9374,72200.0
2013-12-11 12:20:00,45.94,45.95,45.88,45.91,29800.0,40.9374,40.9463,40.8839,40.9106,29800.0
2013-12-11 12:30:00,45.9,46.05,45.9,46.05,59100.0,40.9017,41.0354,40.9017,41.0354,59100.0
2013-12-11 12:40:00,46.05,46.09,46.05,46.08,33500.0,41.0354,41.071,41.0354,41.0621,33500.0
2013-12-11 12:50:00,46.08,46.09,46.01,46.03,20200.0,41.0621,41.071,40.9997,41.0176,20200.0
2013-12-11 13:00:00,46.03,46.18,46.03,46.16,56700.0,41.0176,41.1512,41.0176,41.1334,56700.0
2013-12-11 13:10:00,46.16,46.19,46.14,46.17,47900.0,41.1334,41.1601,41.1156,41.1423,47900.0
2013-12-11 13:20:00,46.18,46.2,46.14,46.15,78600.0,41.1512,41.169,41.1156,41.1245,78600.0
2013-12-11 13:30:00,46.15,46.21,46.14,46.21,56300.0,41.1245,41.178,41.1156,41.178,56300.0
2013-12-11 13:40:00,46.2,46.24,46.19,46.23,18700.0,41.169,41.2047,41.1601,41.1958,18700.0
2013-12-11 13:50:00,46.23,46.26,46.21,46.22,21200.0,41.1958,41.2225,41.178,41.1869,21200.0
2013-12-11 14:00:00,46.23,46.23,46.14,46.17,21900.0,41.1958,41.1958,41.1156,41.1423,21900.0
2013-12-11 14:10:00,46.17,46.18,46.09,46.11,44900.0,41.1423,41.1512,41.071,41.0888,44900.0
2013-12-11 14:20:00,46.11,46.17,46.11,46.17,30000.0,41.0888,41.1423,41.0888,41.1423,30000.0
2013-12-11 14:30:00,46.17,46.19,46.15,46.18,27200.0,41.1423,41.1601,41.1245,41.1512,27200.0
2013-12-11 14:40:00,46.18,46.22,46.17,46.19,55000.0,41.1512,41.1869,41.1423,41.1601,55000.0
2013-12-11 14:50:00,46.18,46.21,46.12,46.12,53900.0,41.1512,41.178,41.0978,41.0978,53900.0
2013-12-11 15:00:00,46.13,46.15,46.09,46.13,79700.0,41.1067,41.1245,41.071,41.1067,79700.0
2013-12-11 15:10:00,46.13,46.14,46.0,46.01,83600.0,41.1067,41.1156,40.9908,40.9997,83600.0
2013-12-11 15:20:00,46.01,46.13,45.98,46.05,84600.0,40.9997,41.1067,40.973,41.0354,84600.0
2013-12-11 15:30:00,46.05,46.12,46.04,46.09,144800.0,41.0354,41.0978,41.0265,41.071,144800.0
2013-12-11 15:40:00,46.1,46.11,46.0,46.02,163100.0,41.0799,41.0888,40.9908,41.0086,163100.0
2013-12-11 15:50:00,46.01,46.05,45.95,46.03,250600.0,40.9997,41.0354,40.9463,41.0176,250600.0
2013-12-12 09:30:00,45.92,46.34,45.92,46.2,80700.0,40.9195,41.2938,40.9195,41.169,80700.0
2013-12-12 09:40:00,46.16,46.28,46.07,46.11,26900.0,41.1334,41.2403,41.0532,41.0888,26900.0
2013-12-12 09:50:00,46.11,46.15,46.02,46.12,62000.0,41.0888,41.1245,41.0086,41.0978,62000.0
2013-12-12 10:00:00,46.11,46.18,46.08,46.14,88200.0,41.0888,41.1512,41.0621,41.1156,88200.0
2013-12-12 10:10:00,46.15,46.2,46.04,46.06,98800.0,41.1245,41.169,41.0265,41.0443,98800.0
2013-12-12 10:20:00,46.07,46.14,46.03,46.11,46600.0,41.0532,41.1156,41.0176,41.0888,46600.0
2013-12-12 10:30:00,46.11,46.13,46.03,46.04,74600.0,41.0888,41.1067,41.0176,41.0265,74600.0
2013-12-12 10:40:00,46.05,46.14,46.01,46.12,19900.0,41.0354,41.1156,40.9997,41.0978,19900.0
2013-12-12 10:50:00,46.11,46.11,46.01,46.03,38400.0,41.0888,41.0888,40.9997,41.0176,38400.0
2013-12-12 11:00:00,46.01,46.16,46.01,46.13,20000.0,40.9997,41.1334,40.9997,41.1067,20000.0
2013-12-12 11:10:00,46.12,46.14,46.05,46.05,21800.0,41.0978,41.1156,41.0354,41.0354,21800.0
2013-12-12 11:20:00,46.05,46.12,45.94,45.98,44100.0,41.0354,41.0978,40.9374,40.973,44100.0
2013-12-12 11:30:00,45.98,46.02,45.93,45.99,21900.0,40.973,41.0086,40.9284,40.9819,21900.0
2013-12-12 11:40:00,45.99,45.99,45.87,45.88,21000.0,40.9819,40.9819,40.875,40.8839,21000.0
2013-12-12 11:50:00,45.89,45.94,45.89,45.9,19000.0,40.8928,40.9374,40.8928,40.9017,19000.0
2013-12-12 12:00:00,45.88,45.91,45.84,45.89,18400.0,40.8839,40.9106,40.8482,40.8928,18400.0
2013-12-12 12:10:00,45.9,45.93,45.85,45.88,17400.0,40.9017,40.9284,40.8572,40.8839,17400.0
2013-12-12 12:20:00,45.88,45.9,45.83,45.89,40900.0,40.8839,40.9017,40.8393,40.8928,40900.0
2013-12-12 12:30:00,45.89,45.9,45.84,45.89,38000.0,40.8928,40.9017,40.8482,40.8928,38000.0
2013-12-12 12:40:00,45.88,45.91,45.84,45.88,30400.0,40.8839,40.9106,40.8482,40.8839,30400.0
2013-12-12 12:50:00,45.87,45.9,45.84,45.88,14400.0,40.875,40.9017,40.8482,40.8839,14400.0
2013-12-12 13:00:00,45.87,46.03,45.87,46.02,30500.0,40.875,41.0176,40.875,41.0086,30500.0
2013-12-12 13:10:00,46.01,46.09,46.01,46.08,36100.0,40.9997,41.071,40.9997,41.0621,36100.0
2013-12-12 13:20:00,46.08,46.1,46.01,46.07,39800.0,41.0621,41.0799,40.9997,41.0532,39800.0
2013-12-12 13:30:00,46.07,46.11,46.03,46.11,27300.0,41.0532,41.0888,41.0176,41.0888,27300.0
2013-12-12 13:40:00,46.11,46.12,46.06,46.06,24900.0,41.0888,41.0978,41.0443,41.0443,24900.0
2013-12-12 13:50:00,46.07,46.13,46.05,46.13,19200.0,41.0532,41.1067,41.0354,41.1067,19200.0
2013-12-12 14:00:00,46.13,46.14,46.09,46.12,30100.0,41.1067,41.1156,41.071,41.0978,30100.0
2013-12-12 14:10:00,46.12,46.16,46.09,46.14,48400.0,41.0978,41.1334,41.071,41.1156,48400.0
2013-12-12 14:20:00,46.13,46.28,46.13,46.25,45400.0,41.1067,41.2403,41.1067,41.2136,45400.0
2013-12-12 14:30:00,46.26,46.29,46.07,46.08,56300.0,41.2225,41.2492,41.0532,41.0621,56300.0
2013-12-12 14:40:00,46.08,46.24,46.08,46.17,50800.0,41.0621,41.2047,41.0621,41.1423,50800.0
2013-12-12 14:50:00,46.17,46.26,46.12,46.25,63800.0,41.1423,41.2225,41.0978,41.2136,63800.0
2013-12-12 15:00:00,46.25,46.25,46.19,46.19,58300.0,41.2136,41.2136,41.1601,41.1601,58300.0
2013-12-12 15:10:00,46.2,46.21,46.07,46.08,85800.0,41.169,41.178,41.0532,41.0621,85800.0
2013-12-12 15:20:00,46.09,46.21,46.06,46.18,86900.0,41.071,41.178,41.0443,41.1512,86900.0
2013-12-12 15:30:00,46.18,46.23,46.15,46.15,69600.0,41.1512,41.1958,41.1245,41.1245,69600.0
2013-12-12 15:40:00,46.15,46.18,46.02,46.04,158400.0,41.1245,41.1512,41.0086,41.0265,158400.0
2013-12-12 15:50:00,46.04,46.07,45.99,46.02,144900.0,41.0265,41.0532,40.9819,41.0086,144900.0
2013-12-13 09:30:00,46.35,46.56,46.0,46.51,68000.0,41.3027,41.4898,40.9908,41.4453,68000.0
2013-12-13 09:40:00,46.53,46.59,46.47,46.57,66300.0,41.4631,41.5166,41.4096,41.4988,66300.0
2013-12-13 09:50:00,46.59,46.61,46.48,46.53,31800.0,41.5166,41.5344,41.4186,41.4631,31800.0
2013-12-13 10:00:00,46.53,46.55,46.45,46.5,39900.0,41.4631,41.4809,41.3918,41.4364,39900.0
2013-12-13 10:10:00,46.5,46.61,46.49,46.6,91200.0,41.4364,41.5344,41.4275,41.5255,91200.0
2013-12-13 10:20:00,46.6,46.63,46.58,46.6,53800.0,41.5255,41.5522,41.5077,41.5255,53800.0
2013-12-13 10:30:00,46.6,46.64,46.6,46.6,50100.0,41.5255,41.5611,41.5255,41.5255,50100.0
2013-12-13 10:40:00,46.6,46.65,46.55,46.6,24300.0,41.5255,41.57,41.4809,41.5255,24300.0
2013-12-13 10:50:00,46.61,46.62,46.55,46.57,118100.0,41.5344,41.5433,41.4809,41.4988,118100.0
2013-12-13 11:00:00,46.57,46.58,46.53,46.57,30400.0,41.4988,41.5077,41.4631,41.4988,30400.0
2013-12-13 11:10:00,46.57,46.61,46.55,46.57,48200.0,41.4988,41.5344,41.4809,41.4988,48200.0
2013-12-13 11:20:00,46.57,46.58,46.44,46.44,95000.0,41.4988,41.5077,41.3829,41.3829,95000.0
2013-12-13 11:30:00,46.43,46.54,46.42,46.53,38900.0,41.374,41.472,41.3651,41.4631,38900.0
2013-12-13 11:40:00,46.54,46.54,46.47,46.47,38500.0,41.472,41.472,41.4096,41.4096,38500.0
2013-12-13 11:50:00,46.48,46.53,46.48,46.52,44600.0,41.4186,41.4631,41.4186,41.4542,44600.0
2013-12-13 12:00:00,46.51,46.51,46.41,46.41,85000.0,41.4453,41.4453,41.3562,41.3562,85000.0
2013-12-13 12:10:00,46.41,46.41,46.36,46.39,57200.0,41.3562,41.3562,41.3116,41.3384,57200.0
2013-12-13 12:20:00,46.38,46.42,46.37,46.39,65300.0,41.3294,41.3651,41.3205,41.3384,65300.0
2013-12-13 12:30:00,46.4,46.4,46.33,46.38,32100.0,41.3473,41.3473,41.2849,41.3294,32100.0
2013-12-13 12:40:00,46.39,46.39,46.3,46.32,34300.0,41.3384,41.3384,41.2582,41.276,34300.0
2013-12-13 12:50:00,46.31,46.36,46.3,46.35,31700.0,41.2671,41.3116,41.2582,41.3027,31700.0
2013-12-13 13:00:00,46.35,46.45,46.34,46.44,44300.0,41.3027,41.3918,41.2938,41.3829,44300.0
2013-12-13 13:10:00,46.45,46.55,46.45,46.55,25900.0,41.3918,41.4809,41.3918,41.4809,25900.0
2013-12-13 13:20:00,46.54,46.54,46.49,46.53,45000.0,41.472,41.472,41.4275,41.4631,45000.0
2013-12-13 13:30:00,46.54,46.55,46.49,46.53,14000.0,41.472,41.4809,41.4275,41.4631,14000.0
2013-12-13 13:40:00,46.53,46.55,46.48,46.53,17500.0,41.4631,41.4809,41.4186,41.4631,17500.0
2013-12-13 13:50:00,46.52,46.53,46.45,46.45,50200.0,41.4542,41.4631,41.3918,41.3918,50200.0
2013-12-13 14:00:00,46.46,46.46,46.4,46.43,42300.0,41.4007,41.4007,41.3473,41.374,42300.0
2013-12-13 14:10:00,46.43,46.48,46.37,46.47,31700.0,41.374,41.4186,41.3205,41.4096,31700.0
2013-12-13 14:20:00,46.46,46.49,46.43,46.48,34600.0,41.4007,41.4275,41.374,41.4186,34600.0
2013-12-13 14:30:00,46.48,46.57,46.48,46.55,85300.0,41.4186,41.4988,41.4186,41.4809,85300.0
2013-12-13 14:40:00,46.55,46.59,46.53,46.56,95300.0,41.4809,41.5166,41.4631,41.4898,95300.0
2013-12-13 14:50:00,46.56,46.63,46.54,46.61,48300.0,41.4898,41.5522,41.472,41.5344,48300.0
2013-12-13 15:00:00,46.61,46.68,46.58,46.59,34000.0,41.5344,41.5968,41.5077,41.5166,34000.0
2013-12-13 15:10:00,46.59,46.66,46.57,46.66,24700.0,41.5166,41.579,41.4988,41.579,24700.0
2013-12-13 15:20:00,46.66,46.68,46.64,46.65,35900.0,41.579,41.5968,41.5611,41.57,35900.0
2013-12-13 15:30:00,46.65,46.67,46.55,46.55,49900.0,41.57,41.5879,41.4809,41.4809,49900.0
2013-12-13 15:40:00,46.56,46.67,46.55,46.67,74000.0,41.4898,41.5879,41.4809,41.5879,74000.0
2013-12-13 15:50:00,46.66,46.69,46.55,46.56,140800.0,41.579,41.6057,41.4809,41.4898,140800.0
2013-12-16 09:30:00,46.73,47.18,46.61,47.09,616500.0,41.6413,42.0423,41.5344,41.9621,616500.0
2013-12-16 09:40:00,47.09,47.14,46.89,47.13,110600.0,41.9621,42.0067,41.7839,41.9978,110600.0
2013-12-16 09:50:00,47.13,47.46,47.13,47.32,124900.0,41.9978,42.2918,41.9978,42.1671,124900.0
2013-12-16 10:00:00,47.33,47.36,47.19,47.2,61200.0,42.176,42.2027,42.0512,42.0602,61200.0
2013-12-16 10:10:00,47.21,47.3,47.2,47.23,35000.0,42.0691,42.1493,42.0602,42.0869,35000.0
2013-12-16 10:20:00,47.23,47.28,47.14,47.16,28900.0,42.0869,42.1314,42.0067,42.0245,28900.0
2013-12-16 10:30:00,47.15,47.16,47.02,47.03,63700.0,42.0156,42.0245,41.8998,41.9087,63700.0
2013-12-16 10:40:00,47.03,47.1,47.03,47.05,56000.0,41.9087,41.971,41.9087,41.9265,56000.0
2013-12-16 10:50:00,47.05,47.09,47.0,47.02,42600.0,41.9265,41.9621,41.8819,41.8998,42600.0
2013-12-16 11:00:00,47.03,47.06,46.96,46.98,44400.0,41.9087,41.9354,41.8463,41.8641,44400.0
2013-12-16 11:10:00,47.0,47.06,47.0,47.03,38100.0,41.8819,41.9354,41.8819,41.9087,38100.0
2013-12-16 11:20:00,47.02,47.07,46.98,47.06,73800.0,41.8998,41.9443,41.8641,41.9354,73800.0
2013-12-16 11:30:00,47.06,47.06,46.99,47.02,41600.0,41.9354,41.9354,41.873,41.8998,41600.0
2013-12-16 11:40:00,47.02,47.07,47.01,47.04,106200.0,41.8998,41.9443,41.8908,41.9176,106200.0
2013-12-16 11:50:00,47.03,47.13,47.03,47.11,25900.0,41.9087,41.9978,41.9087,41.98,25900.0
2013-12-16 12:00:00,47.12,47.13,47.05,47.08,22900.0,41.9889,41.9978,41.9265,41.9532,22900.0
2013-12-16 12:10:00,47.07,47.08,46.98,46.98,46000.0,41.9443,41.9532,41.8641,41.8641,46000.0
2013-12-16 12:20:00,46.99,47.05,46.98,47.03,25900.0,41.873,41.9265,41.8641,41.9087,25900.0
2013-12-16 12:30:00,47.03,47.1,47.03,47.06,26200.0,41.9087,41.971,41.9087,41.9354,26200.0
2013-12-16 12:40:00,47.07,47.15,47.06,47.09,20900.0,41.9443,42.0156,41.9354,41.9621,20900.0
2013-12-16 12:50:00,47.1,47.13,47.05,47.1,26200.0,41.971,41.9978,41.9265,41.971,26200.0
2013-12-16 13:00:00,47.11,47.11,47.0,47.03,40500.0,41.98,41.98,41.8819,41.9087,40500.0
2013-12-16 13:10:00,47.04,47.08,47.03,47.06,24900.0,41.9176,41.9532,41.9087,41.9354,24900.0
2013-12-16 13:20:00,47.05,47.11,47.01,47.1,18400.0,41.9265,41.98,41.8908,41.971,18400.0
2013-12-16 13:30:00,47.09,47.13,47.08,47.08,18800.0,41.9621,41.9978,41.9532,41.9532,18800.0
2013-12-16 13:40:00,47.08,47.11,47.03,47.1,22600.0,41.9532,41.98,41.9087,41.971,22600.0
2013-12-16 13:50:00,47.11,47.19,47.09,47.19,22200.0,41.98,42.0512,41.9621,42.0512,22200.0
2013-12-16 14:00:00,47.18,47.25,47.18,47.23,33400.0,42.0423,42.1047,42.0423,42.0869,33400.0
2013-12-16 14:10:00,47.24,47.28,47.23,47.24,37000.0,42.0958,42.1314,42.0869,42.0958,37000.0
2013-12-16 14:20:00,47.23,47.27,47.23,47.26,16500.0,42.0869,42.1225,42.0869,42.1136,16500.0
2013-12-16 14:30:00,47.26,47.28,47.24,47.25,28700.0,42.1136,42.1314,42.0958,42.1047,28700.0
2013-12-16 14:40:00,47.25,47.26,47.03,47.09,165000.0,42.1047,42.1136,41.9087,41.9621,165000.0
2013-12-16 14:50:00,47.1,47.19,47.1,47.19,22200.0,41.971,42.0512,41.971,42.0512,22200.0
2013-12-16 15:00:00,47.18,47.2,47.16,47.18,25700.0,42.0423,42.0602,42.0245,42.0423,25700.0
2013-12-16 15:10:00,47.18,47.23,47.18,47.23,45500.0,42.0423,42.0869,42.0423,42.0869,45500.0
2013-12-16 15:20:00,47.23,47.23,47.08,47.09,100100.0,42.0869,42.0869,41.9532,41.9621,100100.0
2013-12-16 15:30:00,47.09,47.11,47.07,47.07,66400.0,41.9621,41.98,41.9443,41.9443,66400.0
2013-12-16 15:40:00,47.07,47.12,47.06,47.07,129800.0,41.9443,41.9889,41.9354,41.9443,129800.0
2013-12-16 15:50:00,47.08,47.14,47.07,47.09,235000.0,41.9532,42.0067,41.9443,41.9621,235000.0
2013-12-17 09:30:00,46.95,47.12,46.65,46.65,65600.0,41.8374,41.9889,41.57,41.57,65600.0
2013-12-17 09:40:00,46.66,46.73,46.42,46.67,164100.0,41.579,41.6413,41.3651,41.5879,164100.0
2013-12-17 09:50:00,46.67,46.77,46.6,46.71,67600.0,41.5879,41.677,41.5255,41.6235,67600.0
2013-12-17 10:00:00,46.71,46.82,46.68,46.8,57200.0,41.6235,41.7215,41.5968,41.7037,57200.0
2013-12-17 10:10:00,46.79,46.88,46.74,46.75,45500.0,41.6948,41.775,41.6502,41.6592,45500.0
2013-12-17 10:20:00,46.75,46.85,46.73,46.82,37800.0,41.6592,41.7483,41.6413,41.7215,37800.0
2013-12-17 10:30:00,46.81,46.81,46.75,46.81,23900.0,41.7126,41.7126,41.6592,41.7126,23900.0
2013-12-17 10:40:00,46.8,46.86,46.64,46.64,40100.0,41.7037,41.7572,41.5611,41.5611,40100.0
2013-12-17 10:50:00,46.65,46.7,46.62,46.7,26400.0,41.57,41.6146,41.5433,41.6146,26400.0
2013-12-17 11:00:00,46.69,46.76,46.62,46.68,43200.0,41.6057,41.6681,41.5433,41.5968,43200.0
2013-12-17 11:10:00,46.69,46.75,46.67,46.75,26500.0,41.6057,41.6592,41.5879,41.6592,26500.0
2013-12-17 11:20:00,46.74,46.76,46.68,46.68,28900.0,41.6502,41.6681,41.5968,41.5968,28900.0
2013-12-17 11:30:00,46.69,46.74,46.68,46.74,21200.0,41.6057,41.6502,41.5968,41.6502,21200.0
2013-12-17 11:40:00,46.72,46.83,46.68,46.81,32300.0,41.6324,41.7304,41.5968,41.7126,32300.0
2013-12-17 11:50:00,46.81,46.85,46.79,46.8,22600.0,41.7126,41.7483,41.6948,41.7037,22600.0
2013-12-17 12:00:00,46.79,46.89,46.79,46.88,37600.0,41.6948,41.7839,41.6948,41.775,37600.0
2013-12-17 12:10:00,46.88,46.99,46.87,46.99,37000.0,41.775,41.873,41.7661,41.873,37000.0
2013-12-17 12:20:00,46.99,46.99,46.9,46.93,31200.0,41.873,41.873,41.7928,41.8196,31200.0
2013-12-17 12:30:00,46.93,46.99,46.91,46.98,25600.0,41.8196,41.873,41.8017,41.8641,25600.0
2013-12-17 12:40:00,46.97,46.98,46.91,46.98,16700.0,41.8552,41.8641,41.8017,41.8641,16700.0
2013-12-17 12:50:00,46.99,47.06,46.99,47.0,24900.0,41.873,41.9354,41.873,41.8819,24900.0
2013-12-17 13:00:00,47.0,47.07,46.98,46.98,29000.0,41.8819,41.9443,41.8641,41.8641,29000.0
2013-12-17 13:10:00,46.99,47.06,46.98,47.06,25900.0,41.873,41.9354,41.8641,41.9354,25900.0
2013-12-17 13:20:00,47.06,47.11,47.05,47.1,23200.0,41.9354,41.98,41.9265,41.971,23200.0
2013-12-17 13:30:00,47.09,47.15,47.09,47.14,17100.0,41.9621,42.0156,41.9621,42.0067,17100.0
2013-12-17 13:40:00,47.13,47.13,46.98,46.98,44300.0,41.9978,41.9978,41.8641,41.8641,44300.0
2013-12-17 13:50:00,46.98,46.99,46.89,46.89,76700.0,41.8641,41.873,41.7839,41.7839,76700.0
2013-12-17 14:00:00,46.9,47.03,46.9,47.03,54100.0,41.7928,41.9087,41.7928,41.9087,54100.0
2013-12-17 14:10:00,47.04,47.05,47.0,47.01,38100.0,41.9176,41.9265,41.8819,41.8908,38100.0
2013-12-17 14:20:00,47.02,47.03,46.97,47.02,33600.0,41.8998,41.9087,41.8552,41.8998,33600.0
2013-12-17 14:30:00,47.02,47.04,46.95,46.95,35400.0,41.8998,41.9176,41.8374,41.8374,35400.0
2013-12-17 14:40:00,46.95,47.04,46.95,47.03,30500.0,41.8374,41.9176,41.8374,41.9087,30500.0
2013-12-17 14:50:00,47.03,47.03,46.94,46.95,49000.0,41.9087,41.9087,41.8285,41.8374,49000.0
2013-12-17 15:00:00,46.94,46.96,46.88,46.92,62200.0,41.8285,41.8463,41.775,41.8106,62200.0
2013-12-17 15:10:00,46.92,46.93,46.87,46.9,51100.0,41.8106,41.8196,41.7661,41.7928,51100.0
2013-12-17 15:20:00,46.9,46.91,46.88,46.9,75000.0,41.7928,41.8017,41.775,41.7928,75000.0
2013-12-17 15:30:00,46.9,46.93,46.86,46.9,111900.0,41.7928,41.8196,41.7572,41.7928,111900.0
2013-12-17 15:40:00,46.89,46.9,46.8,46.87,109500.0,41.7839,41.7928,41.7037,41.7661,109500.0
2013-12-17 15:50:00,46.87,46.88,46.81,46.82,140500.0,41.7661,41.775,41.7126,41.7215,140500.0
2013-12-18 09:30:00,46.88,47.07,46.77,47.01,48000.0,41.775,41.9443,41.677,41.8908,48000.0
2013-12-18 09:40:00,47.08,47.09,46.96,47.01,121600.0,41.9532,41.9621,41.8463,41.8908,121600.0
2013-12-18 09:50:00,47.01,47.03,46.9,46.98,25300.0,41.8908,41.9087,41.7928,41.8641,25300.0
2013-12-18 10:00:00,47.01,47.02,46.91,46.97,39800.0,41.8908,41.8998,41.8017,41.8552,39800.0
2013-12-18 10:10:00,46.97,46.97,46.85,46.89,48800.0,41.8552,41.8552,41.7483,41.7839,48800.0
2013-12-18 10:20:00,46.9,46.94,46.86,46.94,82800.0,41.7928,41.8285,41.7572,41.8285,82800.0
2013-12-18 10:30:00,46.94,46.96,46.89,46.9,36900.0,41.8285,41.8463,41.7839,41.7928,36900.0
2013-12-18 10:40:00,46.9,46.92,46.84,46.86,103200.0,41.7928,41.8106,41.7394,41.7572,103200.0
2013-12-18 10:50:00,46.86,46.95,46.82,46.92,34300.0,41.7572,41.8374,41.7215,41.8106,34300.0
2013-12-18 11:00:00,46.93,46.94,46.88,46.89,27300.0,41.8196,41.8285,41.775,41.7839,27300.0
2013-12-18 11:10:00,46.9,46.91,46.89,46.9,25500.0,41.7928,41.8017,41.7839,41.7928,25500.0
2013-12-18 11:20:00,46.9,46.95,46.89,46.95,20700.0,41.7928,41.8374,41.7839,41.8374,20700.0
2013-12-18 11:30:00,46.94,46.96,46.89,46.9,36000.0,41.8285,41.8463,41.7839,41.7928,36000.0
2013-12-18 11:40:00,46.9,46.9,46.84,46.9,48800.0,41.7928,41.7928,41.7394,41.7928,48800.0
2013-12-18 11:50:00,46.89,46.96,46.88,46.96,24600.0,41.7839,41.8463,41.775,41.8463,24600.0
2013-12-18 12:00:00,46.96,47.0,46.95,46.95,22100.0,41.8463,41.8819,41.8374,41.8374,22100.0
2013-12-18 12:10:00,46.95,46.99,46.95,46.97,25400.0,41.8374,41.873,41.8374,41.8552,25400.0
2013-12-18 12:20:00,46.97,47.03,46.96,47.0,16800.0,41.8552,41.9087,41.8463,41.8819,16800.0
2013-12-18 12:30:00,46.99,47.01,46.92,46.93,19400.0,41.873,41.8908,41.8106,41.8196,19400.0
2013-12-18 12:40:00,46.93,46.95,46.89,46.95,21400.0,41.8196,41.8374,41.7839,41.8374,21400.0
2013-12-18 12:50:00,46.94,46.98,46.9,46.9,18300.0,41.8285,41.8641,41.7928,41.7928,18300.0
2013-12-18 13:00:00,46.9,46.9,46.84,46.9,17900.0,41.7928,41.7928,41.7394,41.7928,17900.0
2013-12-18 13:10:00,46.9,46.9,46.76,46.82,22900.0,41.7928,41.7928,41.6681,41.7215,22900.0
2013-12-18 13:20:00,46.81,46.86,46.81,46.84,17000.0,41.7126,41.7572,41.7126,41.7394,17000.0
2013-12-18 13:30:00,46.84,46.85,46.78,46.83,21600.0,41.7394,41.7483,41.6859,41.7304,21600.0
2013-12-18 13:40:00,46.82,46.83,46.76,46.81,19100.0,41.7215,41.7304,41.6681,41.7126,19100.0
2013-12-18 13:50:00,46.81,46.94,46.77,46.87,38500.0,41.7126,41.8285,41.677,41.7661,38500.0
2013-12-18 14:00:00,46.84,47.29,46.52,47.26,65900.0,41.7394,42.1404,41.4542,42.1136,65900.0
2013-12-18 14:10:00,47.26,47.3,47.09,47.16,46200.0,42.1136,42.1493,41.9621,42.0245,46200.0
2013-12-18 14:20:00,47.16,47.27,47.1,47.19,79300.0,42.0245,42.1225,41.971,42.0512,79300.0
2013-12-18 14:30:00,47.24,47.46,47.21,47.45,96700.0,42.0958,42.2918,42.0691,42.2829,96700.0
2013-12-18 14:40:00,47.46,47.48,47.35,47.39,56500.0,42.2918,42.3097,42.1938,42.2295,56500.0
2013-12-18 14:50:00,47.38,47.48,47.35,47.44,48200.0,42.2206,42.3097,42.1938,42.274,48200.0
2013-12-18 15:00:00,47.41,47.44,47.33,47.42,34800.0,42.2473,42.274,42.176,42.2562,34800.0
2013-12-18 15:10:00,47.42,47.66,47.42,47.62,86800.0,42.2562,42.4701,42.2562,42.4344,86800.0
2013-12-18 15:20:00,47.61,47.69,47.53,47.62,76800.0,42.4255,42.4968,42.3542,42.4344,76800.0
2013-12-18 15:30:00,47.62,47.82,47.6,47.82,108900.0,42.4344,42.6126,42.4166,42.6126,108900.0
2013-12-18 15:40:00,47.81,47.9,47.78,47.83,168100.0,42.6037,42.6839,42.577,42.6215,168100.0
2013-12-18 15:50:00,47.84,47.9,47.81,47.86,224700.0,42.6305,42.6839,42.6037,42.6483,224700.0
2013-12-19 09:30:00,47.6,47.77,47.44,47.59,57100.0,42.4166,42.5681,42.274,42.4077,57100.0
2013-12-19 09:40:00,47.54,47.66,47.41,47.52,105000.0,42.3631,42.4701,42.2473,42.3453,105000.0
2013-12-19 09:50:00,47.53,47.56,47.43,47.46,35800.0,42.3542,42.381,42.2651,42.2918,35800.0
2013-12-19 10:00:00,47.44,47.5,47.36,47.43,24500.0,42.274,42.3275,42.2027,42.2651,24500.0
2013-12-19 10:10:00,47.42,47.55,47.31,47.53,66400.0,42.2562,42.372,42.1582,42.3542,66400.0
2013-12-19 10:20:00,47.55,47.57,47.5,47.54,14900.0,42.372,42.3899,42.3275,42.3631,14900.0
2013-12-19 10:30:00,47.55,47.55,47.5,47.54,23500.0,42.372,42.372,42.3275,42.3631,23500.0
2013-12-19 10:40:00,47.53,47.65,47.52,47.57,36700.0,42.3542,42.4611,42.3453,42.3899,36700.0
2013-12-19 10:50:00,47.57,47.63,47.54,47.63,34500.0,42.3899,42.4433,42.3631,42.4433,34500.0
2013-12-19 11:00:00,47.61,47.67,47.6,47.62,21000.0,42.4255,42.479,42.4166,42.4344,21000.0
2013-12-19 11:10:00,47.62,47.69,47.61,47.66,36700.0,42.4344,42.4968,42.4255,42.4701,36700.0
2013-12-19 11:20:00,47.67,47.72,47.62,47.66,22400.0,42.479,42.5235,42.4344,42.4701,22400.0
2013-12-19 11:30:00,47.67,47.73,47.66,47.72,13400.0,42.479,42.5324,42.4701,42.5235,13400.0
2013-12-19 11:40:00,47.71,47.73,47.7,47.72,20100.0,42.5146,42.5324,42.5057,42.5235,20100.0
2013-12-19 11:50:00,47.71,47.74,47.67,47.67,16500.0,42.5146,42.5413,42.479,42.479,16500.0
2013-12-19 12:00:00,47.67,47.67,47.61,47.65,15100.0,42.479,42.479,42.4255,42.4611,15100.0
2013-12-19 12:10:00,47.66,47.71,47.66,47.7,26400.0,42.4701,42.5146,42.4701,42.5057,26400.0
2013-12-19 12:20:00,47.7,47.73,47.67,47.71,34800.0,42.5057,42.5324,42.479,42.5146,34800.0
2013-12-19 12:30:00,47.71,47.72,47.64,47.64,24700.0,42.5146,42.5235,42.4522,42.4522,24700.0
2013-12-19 12:40:00,47.63,47.65,47.61,47.65,35500.0,42.4433,42.4611,42.4255,42.4611,35500.0
2013-12-19 12:50:00,47.64,47.71,47.64,47.68,13000.0,42.4522,42.5146,42.4522,42.4879,13000.0
2013-12-19 13:00:00,47.67,47.71,47.65,47.7,14000.0,42.479,42.5146,42.4611,42.5057,14000.0
2013-12-19 13:10:00,47.7,47.82,47.7,47.82,86400.0,42.5057,42.6126,42.5057,42.6126,86400.0
2013-12-19 13:20:00,47.81,47.83,47.8,47.82,19600.0,42.6037,42.6215,42.5948,42.6126,19600.0
2013-12-19 13:30:00,47.81,47.81,47.74,47.76,18000.0,42.6037,42.6037,42.5413,42.5592,18000.0
2013-12-19 13:40:00,47.75,47.83,47.74,47.83,62800.0,42.5503,42.6215,42.5413,42.6215,62800.0
2013-12-19 13:50:00,47.83,47.83,47.75,47.77,31800.0,42.6215,42.6215,42.5503,42.5681,31800.0
2013-12-19 14:00:00,47.76,47.86,47.75,47.85,38600.0,42.5592,42.6483,42.5503,42.6394,38600.0
2013-12-19 14:10:00,47.85,47.87,47.78,47.82,67900.0,42.6394,42.6572,42.577,42.6126,67900.0
2013-12-19 14:20:00,47.81,47.81,47.69,47.72,24600.0,42.6037,42.6037,42.4968,42.5235,24600.0
2013-12-19 14:30:00,47.72,47.72,47.65,47.7,41500.0,42.5235,42.5235,42.4611,42.5057,41500.0
2013-12-19 14:40:00,47.69,47.76,47.69,47.73,65000.0,42.4968,42.5592,42.4968,42.5324,65000.0
2013-12-19 14:50:00,47.74,47.8,47.74,47.8,47000.0,42.5413,42.5948,42.5413,42.5948,47000.0
2013-12-19 15:00:00,47.79,47.83,47.76,47.77,22000.0,42.5859,42.6215,42.5592,42.5681,22000.0
2013-12-19 15:10:00,47.77,47.81,47.76,47.79,30000.0,42.5681,42.6037,42.5592,42.5859,30000.0
2013-12-19 15:20:00,47.79,47.79,47.67,47.69,36300.0,42.5859,42.5859,42.479,42.4968,36300.0
2013-12-19 15:30:00,47.68,47.69,47.64,47.65,75600.0,42.4879,42.4968,42.4522,42.4611,75600.0
2013-12-19 15:40:00,47.66,47.74,47.65,47.73,175400.0,42.4701,42.5413,42.4611,42.5324,175400.0
2013-12-19 15:50:00,47.73,47.75,47.69,47.71,115900.0,42.5324,42.5503,42.4968,42.5146,115900.0
2013-12-20 09:30:00,47.95,48.14,47.85,48.08,567600.0,42.7285,42.8978,42.6394,42.8443,567600.0
2013-12-20 09:40:00,48.08,48.08,47.89,48.03,41000.0,42.8443,42.8443,42.675,42.7998,41000.0
2013-12-20 09:50:00,48.02,48.1,47.95,47.99,286200.0,42.7909,42.8621,42.7285,42.7641,286200.0
2013-12-20 10:00:00,47.96,48.02,47.91,48.02,38500.0,42.7374,42.7909,42.6928,42.7909,38500.0
2013-12-20 10:10:00,48.02,48.05,47.99,48.02,36700.0,42.7909,42.8176,42.7641,42.7909,36700.0
2013-12-20 10:20:00,48.02,48.11,47.95,47.95,154600.0,42.7909,42.8711,42.7285,42.7285,154600.0
2013-12-20 10:30:00,47.96,48.02,47.91,48.0,42200.0,42.7374,42.7909,42.6928,42.773,42200.0
2013-12-20 10:40:00,48.02,48.02,47.94,48.01,16300.0,42.7909,42.7909,42.7196,42.7819,16300.0
2013-12-20 10:50:00,48.02,48.03,47.95,47.96,35300.0,42.7909,42.7998,42.7285,42.7374,35300.0
2013-12-20 11:00:00,47.94,48.03,47.94,48.03,19500.0,42.7196,42.7998,42.7196,42.7998,19500.0
2013-12-20 11:10:00,48.03,48.07,48.0,48.02,22900.0,42.7998,42.8354,42.773,42.7909,22900.0
2013-12-20 11:20:00,48.02,48.02,47.95,47.95,24600.0,42.7909,42.7909,42.7285,42.7285,24600.0
2013-12-20 11:30:00,47.95,48.04,47.95,48.03,26900.0,42.7285,42.8087,42.7285,42.7998,26900.0
2013-12-20 11:40:00,48.06,48.07,48.02,48.07,36100.0,42.8265,42.8354,42.7909,42.8354,36100.0
2013-12-20 11:50:00,48.07,48.13,48.06,48.09,43600.0,42.8354,42.8889,42.8265,42.8532,43600.0
2013-12-20 12:00:00,48.08,48.15,48.08,48.1,18500.0,42.8443,42.9067,42.8443,42.8621,18500.0
2013-12-20 12:10:00,48.11,48.22,48.1,48.22,30200.0,42.8711,42.9691,42.8621,42.9691,30200.0
2013-12-20 12:20:00,48.22,48.24,48.2,48.24,36800.0,42.9691,42.9869,42.9513,42.9869,36800.0
2013-12-20 12:30:00,48.23,48.24,48.21,48.21,17400.0,42.978,42.9869,42.9602,42.9602,17400.0
2013-12-20 12:40:00,48.21,48.23,48.16,48.18,15300.0,42.9602,42.978,42.9156,42.9334,15300.0
2013-12-20 12:50:00,48.18,48.23,48.17,48.19,11700.0,42.9334,42.978,42.9245,42.9423,11700.0
2013-12-20 13:00:00,48.2,48.25,48.18,48.22,36700.0,42.9513,42.9958,42.9334,42.9691,36700.0
2013-12-20 13:10:00,48.21,48.24,48.17,48.2,68900.0,42.9602,42.9869,42.9245,42.9513,68900.0
2013-12-20 13:20:00,48.2,48.24,48.17,48.19,23800.0,42.9513,42.9869,42.9245,42.9423,23800.0
2013-12-20 13:30:00,48.17,48.19,48.13,48.18,17700.0,42.9245,42.9423,42.8889,42.9334,17700.0
2013-12-20 13:40:00,48.17,48.19,48.15,48.18,24800.0,42.9245,42.9423,42.9067,42.9334,24800.0
2013-12-20 13:50:00,48.18,48.23,48.17,48.23,15400.0,42.9334,42.978,42.9245,42.978,15400.0
2013-12-20 14:00:00,48.22,48.25,48.19,48.24,25800.0,42.9691,42.9958,42.9423,42.9869,25800.0
2013-12-20 14:10:00,48.24,48.31,48.22,48.26,21800.0,42.9869,43.0493,42.9691,43.0047,21800.0
2013-12-20 14:20:00,48.26,48.26,48.16,48.25,112200.0,43.0047,43.0047,42.9156,42.9958,112200.0
2013-12-20 14:30:00,48.25,48.28,48.24,48.28,25000.0,42.9958,43.0225,42.9869,43.0225,25000.0
2013-12-20 14:40:00,48.27,48.32,48.25,48.29,36200.0,43.0136,43.0582,42.9958,43.0315,36200.0
2013-12-20 14:50:00,48.28,48.29,48.2,48.22,20900.0,43.0225,43.0315,42.9513,42.9691,20900.0
2013-12-20 15:00:00,48.21,48.21,48.13,48.15,31200.0,42.9602,42.9602,42.8889,42.9067,31200.0
2013-12-20 15:10:00,48.14,48.17,48.11,48.16,43900.0,42.8978,42.9245,42.8711,42.9156,43900.0
2013-12-20 15:20:00,48.16,48.18,48.11,48.12,63200.0,42.9156,42.9334,42.8711,42.88,63200.0
2013-12-20 15:30:00,48.13,48.17,48.09,48.17,136800.0,42.8889,42.9245,42.8532,42.9245,136800.0
2013-12-20 15:40:00,48.16,48.19,48.07,48.08,121500.0,42.9156,42.9423,42.8354,42.8443,121500.0
2013-12-20 15:50:00,48.09,48.17,48.07,48.14,340900.0,42.8532,42.9245,42.8354,42.8978,340900.0
2013-12-23 09:30:00,48.09,48.95,48.06,48.29,73500.0,42.8532,43.6196,42.8265,43.0315,73500.0
2013-12-23 09:40:00,48.27,48.33,48.2,48.23,35600.0,43.0136,43.0671,42.9513,42.978,35600.0
2013-12-23 09:50:00,48.23,48.42,48.21,48.26,46300.0,42.978,43.1473,42.9602,43.0047,46300.0
2013-12-23 10:00:00,48.26,48.32,48.23,48.29,27400.0,43.0047,43.0582,42.978,43.0315,27400.0
2013-12-23 10:10:00,48.3,48.39,48.27,48.34,102800.0,43.0404,43.1206,43.0136,43.076,102800.0
2013-12-23 10:20:00,48.36,48.36,48.26,48.29,24600.0,43.0938,43.0938,43.0047,43.0315,24600.0
2013-12-23 10:30:00,48.29,48.3,48.25,48.27,13300.0,43.0315,43.0404,42.9958,43.0136,13300.0
2013-12-23 10:40:00,48.27,48.3,48.27,48.3,32200.0,43.0136,43.0404,43.0136,43.0404,32200.0
2013-12-23 10:50:00,48.29,48.3,48.26,48.26,13200.0,43.0315,43.0404,43.0047,43.0047,13200.0
2013-12-23 11:00:00,48.26,48.28,48.2,48.2,15000.0,43.0047,43.0225,42.9513,42.9513,15000.0
2013-12-23 11:10:00,48.21,48.23,48.12,48.22,45500.0,42.9602,42.978,42.88,42.9691,45500.0
2013-12-23 11:20:00,48.22,48.25,48.2,48.22,21200.0,42.9691,42.9958,42.9513,42.9691,21200.0
2013-12-23 11:30:00,48.21,48.25,48.21,48.23,16100.0,42.9602,42.9958,42.9602,42.978,16100.0
2013-12-23 11:40:00,48.24,48.28,48.21,48.25,14500.0,42.9869,43.0225,42.9602,42.9958,14500.0
2013-12-23 11:50:00,48.25,48.26,48.24,48.25,15300.0,42.9958,43.0047,42.9869,42.9958,15300.0
2013-12-23 12:00:00,48.24,48.24,48.18,48.2,28600.0,42.9869,42.9869,42.9334,42.9513,28600.0
2013-12-23 12:10:00,48.21,48.26,48.18,48.24,16900.0,42.9602,43.0047,42.9334,42.9869,16900.0
2013-12-23 12:20:00,48.24,48.26,48.21,48.26,13300.0,42.9869,43.0047,42.9602,43.0047,13300.0
2013-12-23 12:30:00,48.25,48.25,48.2,48.2,10400.0,42.9958,42.9958,42.9513,42.9513,10400.0
2013-12-23 12:40:00,48.2,48.25,48.2,48.25,10000.0,42.9513,42.9958,42.9513,42.9958,10000.0
2013-12-23 12:50:00,48.26,48.26,48.16,48.17,14300.0,43.0047,43.0047,42.9156,42.9245,14300.0
2013-12-23 13:00:00,48.17,48.19,48.15,48.16,12700.0,42.9245,42.9423,42.9067,42.9156,12700.0
2013-12-23 13:10:00,48.17,48.19,48.16,48.18,8800.0,42.9245,42.9423,42.9156,42.9334,8800.0
2013-12-23 13:20:00,48.17,48.2,48.17,48.18,15400.0,42.9245,42.9513,42.9245,42.9334,15400.0
2013-12-23 13:30:00,48.18,48.22,48.18,48.2,13500.0,42.9334,42.9691,42.9334,42.9513,13500.0
2013-12-23 13:40:00,48.18,48.19,48.14,48.18,16400.0,42.9334,42.9423,42.8978,42.9334,16400.0
2013-12-23 13:50:00,48.18,48.19,48.11,48.19,24300.0,42.9334,42.9423,42.8711,42.9423,24300.0
2013-12-23 14:00:00,48.18,48.23,48.17,48.22,18500.0,42.9334,42.978,42.9245,42.9691,18500.0
2013-12-23 14:10:00,48.24,48.32,48.23,48.31,42700.0,42.9869,43.0582,42.978,43.0493,42700.0
2013-12-23 14:20:00,48.32,48.33,48.25,48.25,33200.0,43.0582,43.0671,42.9958,42.9958,33200.0
2013-12-23 14:30:00,48.25,48.3,48.24,48.28,20400.0,42.9958,43.0404,42.9869,43.0225,20400.0
2013-12-23 14:40:00,48.27,48.28,48.21,48.24,30000.0,43.0136,43.0225,42.9602,42.9869,30000.0
2013-12-23 14:50:00,48.23,48.27,48.21,48.23,23200.0,42.978,43.0136,42.9602,42.978,23200.0
2013-12-23 15:00:00,48.24,48.29,48.23,48.23,22600.0,42.9869,43.0315,42.978,42.978,22600.0
2013-12-23 15:10:00,48.24,48.26,48.2,48.25,42700.0,42.9869,43.0047,42.9513,42.9958,42700.0
2013-12-23 15:20:00,48.25,48.28,48.22,48.28,34700.0,42.9958,43.0225,42.9691,43.0225,34700.0
2013-12-23 15:30:00,48.28,48.3,48.25,48.29,37300.0,43.0225,43.0404,42.9958,43.0315,37300.0
2013-12-23 15:40:00,48.29,48.3,48.22,48.24,87100.0,43.0315,43.0404,42.9691,42.9869,87100.0
2013-12-23 15:50:00,48.24,48.29,48.21,48.28,112100.0,42.9869,43.0315,42.9602,43.0225,112100.0
2013-12-24 09:30:00,48.05,48.4,48.05,48.27,34900.0,42.8176,43.1295,42.8176,43.0136,34900.0
2013-12-24 09:40:00,48.24,48.38,48.24,48.34,13300.0,42.9869,43.1117,42.9869,43.076,13300.0
2013-12-24 09:50:00,48.31,48.52,48.31,48.52,19500.0,43.0493,43.2364,43.0493,43.2364,19500.0
2013-12-24 10:00:00,48.52,48.62,48.52,48.57,38100.0,43.2364,43.3255,43.2364,43.281,38100.0
2013-12-24 10:10:00,48.58,48.65,48.52,48.63,26500.0,43.2899,43.3523,43.2364,43.3344,26500.0
2013-12-24 10:20:00,48.62,48.63,48.5,48.52,34500.0,43.3255,43.3344,43.2186,43.2364,34500.0
2013-12-24 10:30:00,48.52,48.61,48.5,48.61,26700.0,43.2364,43.3166,43.2186,43.3166,26700.0
2013-12-24 10:40:00,48.62,48.66,48.6,48.64,20600.0,43.3255,43.3612,43.3077,43.3433,20600.0
2013-12-24 10:50:00,48.63,48.65,48.6,48.61,26600.0,43.3344,43.3523,43.3077,43.3166,26600.0
2013-12-24 11:00:00,48.6,48.61,48.51,48.52,26300.0,43.3077,43.3166,43.2275,43.2364,26300.0
2013-12-24 11:10:00,48.51,48.59,48.51,48.54,17500.0,43.2275,43.2988,43.2275,43.2542,17500.0
2013-12-24 11:20:00,48.54,48.55,48.5,48.53,18800.0,43.2542,43.2631,43.2186,43.2453,18800.0
2013-12-24 11:30:00,48.52,48.59,48.49,48.58,46500.0,43.2364,43.2988,43.2097,43.2899,46500.0
2013-12-24 11:40:00,48.59,48.61,48.58,48.6,22300.0,43.2988,43.3166,43.2899,43.3077,22300.0
2013-12-24 11:50:00,48.61,48.63,48.58,48.61,31300.0,43.3166,43.3344,43.2899,43.3166,31300.0
2013-12-24 12:00:00,48.61,48.62,48.59,48.62,23100.0,43.3166,43.3255,43.2988,43.3255,23100.0
2013-12-24 12:10:00,48.62,48.68,48.61,48.64,70500.0,43.3255,43.379,43.3166,43.3433,70500.0
2013-12-24 12:20:00,48.63,48.64,48.59,48.63,25300.0,43.3344,43.3433,43.2988,43.3344,25300.0
2013-12-24 12:30:00,48.64,48.68,48.63,48.66,35300.0,43.3433,43.379,43.3344,43.3612,35300.0
2013-12-24 12:40:00,48.66,48.69,48.65,48.66,55900.0,43.3612,43.3879,43.3523,43.3612,55900.0
2013-12-24 12:50:00,48.66,48.69,48.63,48.68,100700.0,43.3612,43.3879,43.3344,43.379,100700.0
2013-12-26 09:30:00,49.71,49.84,48.57,48.66,35300.0,44.2968,44.4127,43.281,43.3612,35300.0
2013-12-26 09:40:00,48.67,48.84,48.64,48.75,20700.0,43.3701,43.5216,43.3433,43.4414,20700.0
2013-12-26 09:50:00,48.75,48.75,48.6,48.61,32900.0,43.4414,43.4414,43.3077,43.3166,32900.0
2013-12-26 10:00:00,48.62,48.85,48.61,48.76,23800.0,43.3255,43.5305,43.3166,43.4503,23800.0
2013-12-26 10:10:00,48.75,48.83,48.74,48.82,40700.0,43.4414,43.5127,43.4325,43.5037,40700.0
2013-12-26 10:20:00,48.82,48.85,48.8,48.81,34800.0,43.5037,43.5305,43.4859,43.4948,34800.0
2013-12-26 10:30:00,48.82,48.82,48.75,48.75,31100.0,43.5037,43.5037,43.4414,43.4414,31100.0
2013-12-26 10:40:00,48.75,48.82,48.75,48.78,40600.0,43.4414,43.5037,43.4414,43.4681,40600.0
2013-12-26 10:50:00,48.79,48.87,48.79,48.85,32700.0,43.477,43.5483,43.477,43.5305,32700.0
2013-12-26 11:00:00,48.87,48.87,48.84,48.87,20800.0,43.5483,43.5483,43.5216,43.5483,20800.0
2013-12-26 11:10:00,48.87,48.9,48.84,48.84,33200.0,43.5483,43.575,43.5216,43.5216,33200.0
2013-12-26 11:20:00,48.84,48.92,48.84,48.91,29500.0,43.5216,43.5929,43.5216,43.5839,29500.0
2013-12-26 11:30:00,48.91,48.96,48.89,48.93,32300.0,43.5839,43.6285,43.5661,43.6018,32300.0
2013-12-26 11:40:00,48.93,48.95,48.87,48.88,37900.0,43.6018,43.6196,43.5483,43.5572,37900.0
2013-12-26 11:50:00,48.88,48.94,48.87,48.88,22300.0,43.5572,43.6107,43.5483,43.5572,22300.0
2013-12-26 12:00:00,48.88,48.9,48.82,48.9,27800.0,43.5572,43.575,43.5037,43.575,27800.0
2013-12-26 12:10:00,48.9,48.95,48.89,48.93,62200.0,43.575,43.6196,43.5661,43.6018,62200.0
2013-12-26 12:20:00,48.93,48.94,48.92,48.94,22300.0,43.6018,43.6107,43.5929,43.6107,22300.0
2013-12-26 12:30:00,48.94,48.97,48.85,48.86,43100.0,43.6107,43.6374,43.5305,43.5394,43100.0
2013-12-26 12:40:00,48.86,48.93,48.86,48.88,18000.0,43.5394,43.6018,43.5394,43.5572,18000.0
2013-12-26 12:50:00,48.88,48.88,48.81,48.81,15800.0,43.5572,43.5572,43.4948,43.4948,15800.0
2013-12-26 13:00:00,48.82,48.82,48.8,48.8,11800.0,43.5037,43.5037,43.4859,43.4859,11800.0
2013-12-26 13:10:00,48.81,48.89,48.8,48.85,26900.0,43.4948,43.5661,43.4859,43.5305,26900.0
2013-12-26 13:20:00,48.85,48.89,48.84,48.89,11000.0,43.5305,43.5661,43.5216,43.5661,11000.0
2013-12-26 13:30:00,48.88,48.89,48.87,48.88,16300.0,43.5572,43.5661,43.5483,43.5572,16300.0
2013-12-26 13:40:00,48.88,48.89,48.87,48.89,9500.0,43.5572,43.5661,43.5483,43.5661,9500.0
2013-12-26 13:50:00,48.89,48.92,48.87,48.88,23900.0,43.5661,43.5929,43.5483,43.5572,23900.0
2013-12-26 14:00:00,48.89,48.89,48.84,48.89,19600.0,43.5661,43.5661,43.5216,43.5661,19600.0
2013-12-26 14:10:00,48.89,48.89,48.84,48.86,10600.0,43.5661,43.5661,43.5216,43.5394,10600.0
2013-12-26 14:20:00,48.86,48.89,48.85,48.88,19800.0,43.5394,43.5661,43.5305,43.5572,19800.0
2013-12-26 14:30:00,48.88,48.89,48.86,48.88,16700.0,43.5572,43.5661,43.5394,43.5572,16700.0
2013-12-26 14:40:00,48.88,48.89,48.87,48.88,17100.0,43.5572,43.5661,43.5483,43.5572,17100.0
2013-12-26 14:50:00,48.88,48.94,48.87,48.92,21100.0,43.5572,43.6107,43.5483,43.5929,21100.0
2013-12-26 15:00:00,48.92,48.94,48.91,48.93,17700.0,43.5929,43.6107,43.5839,43.6018,17700.0
2013-12-26 15:10:00,48.93,48.95,48.9,48.93,22900.0,43.6018,43.6196,43.575,43.6018,22900.0
2013-12-26 15:20:00,48.94,48.94,48.91,48.94,18100.0,43.6107,43.6107,43.5839,43.6107,18100.0
2013-12-26 15:30:00,48.94,48.95,48.91,48.91,24200.0,43.6107,43.6196,43.5839,43.5839,24200.0
2013-12-26 15:40:00,48.92,48.97,48.91,48.94,46200.0,43.5929,43.6374,43.5839,43.6107,46200.0
2013-12-26 15:50:00,48.94,48.95,48.86,48.91,221200.0,43.6107,43.6196,43.5394,43.5839,221200.0
2013-12-27 09:30:00,48.99,49.0,48.77,48.94,37400.0,43.6552,43.6641,43.4592,43.6107,37400.0
2013-12-27 09:40:00,48.94,48.99,48.82,48.82,27700.0,43.6107,43.6552,43.5037,43.5037,27700.0
2013-12-27 09:50:00,48.79,48.95,48.79,48.92,40800.0,43.477,43.6196,43.477,43.5929,40800.0
2013-12-27 10:00:00,48.89,48.96,48.86,48.92,37400.0,43.5661,43.6285,43.5394,43.5929,37400.0
2013-12-27 10:10:00,48.91,48.93,48.88,48.91,23300.0,43.5839,43.6018,43.5572,43.5839,23300.0
2013-12-27 10:20:00,48.91,48.92,48.84,48.89,10300.0,43.5839,43.5929,43.5216,43.5661,10300.0
2013-12-27 10:30:00,48.89,48.95,48.89,48.9,27200.0,43.5661,43.6196,43.5661,43.575,27200.0
2013-12-27 10:40:00,48.9,49.0,48.87,48.92,97000.0,43.575,43.6641,43.5483,43.5929,97000.0
2013-12-27 10:50:00,48.93,48.94,48.84,48.86,22300.0,43.6018,43.6107,43.5216,43.5394,22300.0
2013-12-27 11:00:00,48.87,48.94,48.86,48.94,15800.0,43.5483,43.6107,43.5394,43.6107,15800.0
2013-12-27 11:10:00,48.94,49.0,48.94,49.0,18700.0,43.6107,43.6641,43.6107,43.6641,18700.0
2013-12-27 11:20:00,49.0,49.02,48.93,49.0,12000.0,43.6641,43.682,43.6018,43.6641,12000.0
2013-12-27 11:30:00,48.99,49.03,48.81,48.81,69400.0,43.6552,43.6909,43.4948,43.4948,69400.0
2013-12-27 11:40:00,48.81,48.82,48.8,48.82,11000.0,43.4948,43.5037,43.4859,43.5037,11000.0
2013-12-27 11:50:00,48.82,48.85,48.81,48.84,14800.0,43.5037,43.5305,43.4948,43.5216,14800.0
2013-12-27 12:00:00,48.84,48.87,48.84,48.87,10600.0,43.5216,43.5483,43.5216,43.5483,10600.0
2013-12-27 12:10:00,48.87,48.87,48.78,48.78,10300.0,43.5483,43.5483,43.4681,43.4681,10300.0
2013-12-27 12:20:00,48.78,48.81,48.76,48.81,21100.0,43.4681,43.4948,43.4503,43.4948,21100.0
2013-12-27 12:30:00,48.8,48.81,48.75,48.76,14500.0,43.4859,43.4948,43.4414,43.4503,14500.0
2013-12-27 12:40:00,48.75,48.78,48.71,48.71,16300.0,43.4414,43.4681,43.4057,43.4057,16300.0
2013-12-27 12:50:00,48.71,48.72,48.68,48.7,18400.0,43.4057,43.4146,43.379,43.3968,18400.0
2013-12-27 13:00:00,48.7,48.74,48.69,48.72,12800.0,43.3968,43.4325,43.3879,43.4146,12800.0
2013-12-27 13:10:00,48.72,48.75,48.68,48.75,17100.0,43.4146,43.4414,43.379,43.4414,17100.0
2013-12-27 13:20:00,48.75,48.78,48.73,48.78,10500.0,43.4414,43.4681,43.4235,43.4681,10500.0
2013-12-27 13:30:00,48.78,48.8,48.78,48.79,13000.0,43.4681,43.4859,43.4681,43.477,13000.0
2013-12-27 13:40:00,48.79,48.81,48.78,48.78,16000.0,43.477,43.4948,43.4681,43.4681,16000.0
2013-12-27 13:50:00,48.78,48.86,48.78,48.84,23500.0,43.4681,43.5394,43.4681,43.5216,23500.0
2013-12-27 14:00:00,48.84,48.91,48.84,48.91,23400.0,43.5216,43.5839,43.5216,43.5839,23400.0
2013-12-27 14:10:00,48.91,48.91,48.86,48.89,22500.0,43.5839,43.5839,43.5394,43.5661,22500.0
2013-12-27 14:20:00,48.89,48.92,48.89,48.91,13400.0,43.5661,43.5929,43.5661,43.5839,13400.0
2013-12-27 14:30:00,48.91,48.92,48.87,48.91,22100.0,43.5839,43.5929,43.5483,43.5839,22100.0
2013-12-27 14:40:00,48.9,48.91,48.88,48.88,15300.0,43.575,43.5839,43.5572,43.5572,15300.0
2013-12-27 14:50:00,48.89,48.89,48.84,48.85,21800.0,43.5661,43.5661,43.5216,43.5305,21800.0
2013-12-27 15:00:00,48.84,48.85,48.82,48.82,10900.0,43.5216,43.5305,43.5037,43.5037,10900.0
2013-12-27 15:10:00,48.82,48.83,48.77,48.78,29200.0,43.5037,43.5127,43.4592,43.4681,29200.0
2013-12-27 15:20:00,48.79,48.79,48.77,48.79,17800.0,43.477,43.477,43.4592,43.477,17800.0
2013-12-27 15:30:00,48.78,48.83,48.78,48.83,25400.0,43.4681,43.5127,43.4681,43.5127,25400.0
2013-12-27 15:40:00,48.82,48.83,48.82,48.82,34300.0,43.5037,43.5127,43.5037,43.5037,34300.0
2013-12-27 15:50:00,48.82,48.83,48.75,48.79,95400.0,43.5037,43.5127,43.4414,43.477,95400.0
2013-12-30 09:30:00,49.08,49.12,48.6,48.65,68200.0,43.7354,43.7711,43.3077,43.3523,68200.0
2013-12-30 09:40:00,48.62,48.78,48.62,48.68,34600.0,43.3255,43.4681,43.3255,43.379,34600.0
2013-12-30 09:50:00,48.68,48.8,48.66,48.72,22900.0,43.379,43.4859,43.3612,43.4146,22900.0
2013-12-30 10:00:00,48.74,48.85,48.73,48.81,35900.0,43.4325,43.5305,43.4235,43.4948,35900.0
2013-12-30 10:10:00,48.81,48.83,48.77,48.8,29500.0,43.4948,43.5127,43.4592,43.4859,29500.0
2013-12-30 10:20:00,48.78,48.8,48.73,48.79,34000.0,43.4681,43.4859,43.4235,43.477,34000.0
2013-12-30 10:30:00,48.79,48.82,48.74,48.75,38300.0,43.477,43.5037,43.4325,43.4414,38300.0
2013-12-30 10:40:00,48.75,48.83,48.75,48.8,15000.0,43.4414,43.5127,43.4414,43.4859,15000.0
2013-12-30 10:50:00,48.8,48.83,48.79,48.81,27200.0,43.4859,43.5127,43.477,43.4948,27200.0
2013-12-30 11:00:00,48.81,48.86,48.8,48.8,20700.0,43.4948,43.5394,43.4859,43.4859,20700.0
2013-12-30 11:10:00,48.81,48.84,48.78,48.83,49400.0,43.4948,43.5216,43.4681,43.5127,49400.0
2013-12-30 11:20:00,48.83,48.88,48.82,48.83,52100.0,43.5127,43.5572,43.5037,43.5127,52100.0
2013-12-30 11:30:00,48.83,48.85,48.76,48.79,32800.0,43.5127,43.5305,43.4503,43.477,32800.0
2013-12-30 11:40:00,48.79,48.91,48.79,48.9,84500.0,43.477,43.5839,43.477,43.575,84500.0
2013-12-30 11:50:00,48.91,48.91,48.81,48.81,45700.0,43.5839,43.5839,43.4948,43.4948,45700.0
2013-12-30 12:00:00,48.81,48.83,48.8,48.8,17100.0,43.4948,43.5127,43.4859,43.4859,17100.0
2013-12-30 12:10:00,48.8,48.86,48.8,48.85,35400.0,43.4859,43.5394,43.4859,43.5305,35400.0
2013-12-30 12:20:00,48.85,48.86,48.82,48.84,21300.0,43.5305,43.5394,43.5037,43.5216,21300.0
2013-12-30 12:30:00,48.85,48.86,48.83,48.84,18000.0,43.5305,43.5394,43.5127,43.5216,18000.0
2013-12-30 12:40:00,48.84,48.86,48.84,48.85,15100.0,43.5216,43.5394,43.5216,43.5305,15100.0
2013-12-30 12:50:00,48.85,48.85,48.82,48.85,24200.0,43.5305,43.5305,43.5037,43.5305,24200.0
2013-12-30 13:00:00,48.84,48.86,48.84,48.86,18700.0,43.5216,43.5394,43.5216,43.5394,18700.0
2013-12-30 13:10:00,48.86,48.86,48.84,48.85,21300.0,43.5394,43.5394,43.5216,43.5305,21300.0
2013-12-30 13:20:00,48.85,48.86,48.84,48.85,28900.0,43.5305,43.5394,43.5216,43.5305,28900.0
2013-12-30 13:30:00,48.85,48.86,48.83,48.85,29400.0,43.5305,43.5394,43.5127,43.5305,29400.0
2013-12-30 13:40:00,48.84,48.86,48.84,48.85,29100.0,43.5216,43.5394,43.5216,43.5305,29100.0
2013-12-30 13:50:00,48.84,48.86,48.84,48.85,19300.0,43.5216,43.5394,43.5216,43.5305,19300.0
2013-12-30 14:00:00,48.85,49.0,48.85,49.0,35500.0,43.5305,43.6641,43.5305,43.6641,35500.0
2013-12-30 14:10:00,49.0,49.0,48.95,48.98,18900.0,43.6641,43.6641,43.6196,43.6463,18900.0
2013-12-30 14:20:00,48.98,49.01,48.96,49.0,19200.0,43.6463,43.6731,43.6285,43.6641,19200.0
2013-12-30 14:30:00,49.01,49.07,49.01,49.05,13400.0,43.6731,43.7265,43.6731,43.7087,13400.0
2013-12-30 14:40:00,49.06,49.09,49.03,49.03,16600.0,43.7176,43.7443,43.6909,43.6909,16600.0
2013-12-30 14:50:00,49.04,49.06,49.02,49.04,16700.0,43.6998,43.7176,43.682,43.6998,16700.0
2013-12-30 15:00:00,49.04,49.07,49.0,49.0,22300.0,43.6998,43.7265,43.6641,43.6641,22300.0
2013-12-30 15:10:00,49.01,49.08,49.0,49.07,36800.0,43.6731,43.7354,43.6641,43.7265,36800.0
2013-12-30 15:20:00,49.06,49.12,49.06,49.1,45100.0,43.7176,43.7711,43.7176,43.7533,45100.0
2013-12-30 15:30:00,49.11,49.11,48.99,48.99,29300.0,43.7622,43.7622,43.6552,43.6552,29300.0
2013-12-30 15:40:00,48.99,49.02,48.98,49.0,48000.0,43.6552,43.682,43.6463,43.6641,48000.0
2013-12-30 15:50:00,49.01,49.05,48.98,49.0,106000.0,43.6731,43.7087,43.6463,43.6641,106000.0
2013-12-31 09:30:00,49.07,49.32,49.0,49.17,37100.0,43.7265,43.9493,43.6641,43.8156,37100.0
2013-12-31 09:40:00,49.13,49.39,49.12,49.31,23400.0,43.78,44.0117,43.7711,43.9404,23400.0
2013-12-31 09:50:00,49.28,49.35,49.22,49.22,21600.0,43.9137,43.976,43.8602,43.8602,21600.0
2013-12-31 10:00:00,49.22,49.32,49.22,49.26,25200.0,43.8602,43.9493,43.8602,43.8958,25200.0
2013-12-31 10:10:00,49.26,49.29,49.21,49.28,60000.0,43.8958,43.9226,43.8513,43.9137,60000.0
2013-12-31 10:20:00,49.28,49.41,49.28,49.38,53700.0,43.9137,44.0295,43.9137,44.0028,53700.0
2013-12-31 10:30:00,49.38,49.4,49.35,49.35,23500.0,44.0028,44.0206,43.976,43.976,23500.0
2013-12-31 10:40:00,49.35,49.4,49.32,49.33,28600.0,43.976,44.0206,43.9493,43.9582,28600.0
2013-12-31 10:50:00,49.33,49.38,49.32,49.34,33300.0,43.9582,44.0028,43.9493,43.9671,33300.0
2013-12-31 11:00:00,49.34,49.4,49.33,49.35,32000.0,43.9671,44.0206,43.9582,43.976,32000.0
2013-12-31 11:10:00,49.35,49.4,49.34,49.36,22300.0,43.976,44.0206,43.9671,43.9849,22300.0
2013-12-31 11:20:00,49.36,49.37,49.28,49.3,24300.0,43.9849,43.9939,43.9137,43.9315,24300.0
2013-12-31 11:30:00,49.29,49.3,49.27,49.27,18000.0,43.9226,43.9315,43.9047,43.9047,18000.0
2013-12-31 11:40:00,49.27,49.28,49.23,49.25,33200.0,43.9047,43.9137,43.8691,43.8869,33200.0
2013-12-31 11:50:00,49.24,49.32,49.24,49.32,18000.0,43.878,43.9493,43.878,43.9493,18000.0
2013-12-31 12:00:00,49.31,49.32,49.29,49.31,35900.0,43.9404,43.9493,43.9226,43.9404,35900.0
2013-12-31 12:10:00,49.31,49.31,49.25,49.26,30600.0,43.9404,43.9404,43.8869,43.8958,30600.0
2013-12-31 12:20:00,49.27,49.27,49.18,49.21,36600.0,43.9047,43.9047,43.8245,43.8513,36600.0
2013-12-31 12:30:00,49.21,49.24,49.21,49.22,27200.0,43.8513,43.878,43.8513,43.8602,27200.0
2013-12-31 12:40:00,49.22,49.22,49.18,49.2,22500.0,43.8602,43.8602,43.8245,43.8424,22500.0
2013-12-31 12:50:00,49.19,49.23,49.19,49.22,29900.0,43.8335,43.8691,43.8335,43.8602,29900.0
2013-12-31 13:00:00,49.23,49.25,49.2,49.21,26600.0,43.8691,43.8869,43.8424,43.8513,26600.0
2013-12-31 13:10:00,49.21,49.26,49.21,49.26,16300.0,43.8513,43.8958,43.8513,43.8958,16300.0
2013-12-31 13:20:00,49.27,49.3,49.27,49.29,19800.0,43.9047,43.9315,43.9047,43.9226,19800.0
2013-12-31 13:30:00,49.29,49.31,49.28,49.31,16300.0,43.9226,43.9404,43.9137,43.9404,16300.0
2013-12-31 13:40:00,49.31,49.37,49.3,49.37,22200.0,43.9404,43.9939,43.9315,43.9939,22200.0
2013-12-31 13:50:00,49.37,49.4,49.34,49.36,23600.0,43.9939,44.0206,43.9671,43.9849,23600.0
2013-12-31 14:00:00,49.36,49.36,49.3,49.3,25700.0,43.9849,43.9849,43.9315,43.9315,25700.0
2013-12-31 14:10:00,49.29,49.32,49.26,49.32,16400.0,43.9226,43.9493,43.8958,43.9493,16400.0
2013-12-31 14:20:00,49.32,49.34,49.26,49.3,30300.0,43.9493,43.9671,43.8958,43.9315,30300.0
2013-12-31 14:30:00,49.3,49.3,49.21,49.23,25400.0,43.9315,43.9315,43.8513,43.8691,25400.0
2013-12-31 14:40:00,49.23,49.28,49.19,49.23,70700.0,43.8691,43.9137,43.8335,43.8691,70700.0
2013-12-31 14:50:00,49.23,49.28,49.23,49.28,28700.0,43.8691,43.9137,43.8691,43.9137,28700.0
2013-12-31 15:00:00,49.28,49.29,49.21,49.23,68600.0,43.9137,43.9226,43.8513,43.8691,68600.0
2013-12-31 15:10:00,49.23,49.29,49.22,49.28,85200.0,43.8691,43.9226,43.8602,43.9137,85200.0
2013-12-31 15:20:00,49.27,49.34,49.27,49.3,28900.0,43.9047,43.9671,43.9047,43.9315,28900.0
2013-12-31 15:30:00,49.3,49.36,49.3,49.34,51800.0,43.9315,43.9849,43.9315,43.9671,51800.0
2013-12-31 15:40:00,49.33,49.44,49.3,49.38,67000.0,43.9582,44.0562,43.9315,44.0028,67000.0
2013-12-31 15:50:00,49.37,49.38,49.29,49.36,152900.0,43.9939,44.0028,43.9226,43.9849,152900.0
2014-01-02 09:30:00,49.02,49.3,48.84,49.13,89900.0,43.682,43.9315,43.5216,43.78,89900.0
2014-01-02 09:40:00,49.15,49.2,49.05,49.11,43900.0,43.7978,43.8424,43.7087,43.7622,43900.0
2014-01-02 09:50:00,49.11,49.11,48.96,49.04,77500.0,43.7622,43.7622,43.6285,43.6998,77500.0
2014-01-02 10:00:00,49.04,49.11,48.86,48.89,58600.0,43.6998,43.7622,43.5394,43.5661,58600.0
2014-01-02 10:10:00,48.9,48.98,48.85,48.87,153200.0,43.575,43.6463,43.5305,43.5483,153200.0
2014-01-02 10:20:00,48.86,48.9,48.73,48.79,118400.0,43.5394,43.575,43.4235,43.477,118400.0
2014-01-02 10:30:00,48.79,48.8,48.72,48.73,64300.0,43.477,43.4859,43.4146,43.4235,64300.0
2014-01-02 10:40:00,48.74,48.88,48.73,48.85,138600.0,43.4325,43.5572,43.4235,43.5305,138600.0
2014-01-02 10:50:00,48.87,48.87,48.78,48.85,103300.0,43.5483,43.5483,43.4681,43.5305,103300.0
2014-01-02 11:00:00,48.85,48.85,48.76,48.83,25400.0,43.5305,43.5305,43.4503,43.5127,25400.0
2014-01-02 11:10:00,48.83,48.84,48.75,48.81,47200.0,43.5127,43.5216,43.4414,43.4948,47200.0
2014-01-02 11:20:00,48.8,48.8,48.74,48.77,40200.0,43.4859,43.4859,43.4325,43.4592,40200.0
2014-01-02 11:30:00,48.76,48.76,48.57,48.59,77600.0,43.4503,43.4503,43.281,43.2988,77600.0
2014-01-02 11:40:00,48.58,48.85,48.58,48.83,92600.0,43.2899,43.5305,43.2899,43.5127,92600.0
2014-01-02 11:50:00,48.84,48.84,48.61,48.68,92200.0,43.5216,43.5216,43.3166,43.379,92200.0
2014-01-02 12:00:00,48.68,48.71,48.66,48.67,16700.0,43.379,43.4057,43.3612,43.3701,16700.0
2014-01-02 12:10:00,48.67,48.71,48.64,48.66,26800.0,43.3701,43.4057,43.3433,43.3612,26800.0
2014-01-02 12:20:00,48.66,48.67,48.64,48.67,29900.0,43.3612,43.3701,43.3433,43.3701,29900.0
2014-01-02 12:30:00,48.67,48.74,48.64,48.74,28100.0,43.3701,43.4325,43.3433,43.4325,28100.0
2014-01-02 12:40:00,48.74,48.77,48.65,48.65,39600.0,43.4325,43.4592,43.3523,43.3523,39600.0
2014-01-02 12:50:00,48.65,48.7,48.62,48.7,33800.0,43.3523,43.3968,43.3255,43.3968,33800.0
2014-01-02 13:00:00,48.71,48.73,48.67,48.68,52500.0,43.4057,43.4235,43.3701,43.379,52500.0
2014-01-02 13:10:00,48.69,48.7,48.64,48.65,53100.0,43.3879,43.3968,43.3433,43.3523,53100.0
2014-01-02 13:20:00,48.65,48.68,48.6,48.65,27400.0,43.3523,43.379,43.3077,43.3523,27400.0
2014-01-02 13:30:00,48.65,48.69,48.61,48.65,17300.0,43.3523,43.3879,43.3166,43.3523,17300.0
2014-01-02 13:40:00,48.65,48.83,48.65,48.83,55000.0,43.3523,43.5127,43.3523,43.5127,55000.0
2014-01-02 13:50:00,48.83,48.83,48.76,48.81,19600.0,43.5127,43.5127,43.4503,43.4948,19600.0
2014-01-02 14:00:00,48.82,48.89,48.82,48.89,20700.0,43.5037,43.5661,43.5037,43.5661,20700.0
2014-01-02 14:10:00,48.89,48.93,48.76,48.77,29800.0,43.5661,43.6018,43.4503,43.4592,29800.0
2014-01-02 14:20:00,48.77,48.8,48.73,48.78,30500.0,43.4592,43.4859,43.4235,43.4681,30500.0
2014-01-02 14:30:00,48.78,48.87,48.78,48.87,30400.0,43.4681,43.5483,43.4681,43.5483,30400.0
2014-01-02 14:40:00,48.87,48.94,48.87,48.92,36400.0,43.5483,43.6107,43.5483,43.5929,36400.0
2014-01-02 14:50:00,48.92,48.94,48.88,48.88,28700.0,43.5929,43.6107,43.5572,43.5572,28700.0
2014-01-02 15:00:00,48.88,48.9,48.86,48.86,29200.0,43.5572,43.575,43.5394,43.5394,29200.0
2014-01-02 15:10:00,48.87,49.07,48.87,49.07,47600.0,43.5483,43.7265,43.5483,43.7265,47600.0
2014-01-02 15:20:00,49.06,49.08,49.0,49.0,60200.0,43.7176,43.7354,43.6641,43.6641,60200.0
2014-01-02 15:30:00,48.99,49.02,48.94,48.94,54700.0,43.6552,43.682,43.6107,43.6107,54700.0
2014-01-02 15:40:00,48.94,48.99,48.91,48.97,50100.0,43.6107,43.6552,43.5839,43.6374,50100.0
2014-01-02 15:50:00,48.97,48.97,48.92,48.97,87200.0,43.6374,43.6374,43.5929,43.6374,87200.0
2014-01-03 09:30:00,49.0,49.21,48.86,49.11,41500.0,43.6641,43.8513,43.5394,43.7622,41500.0
2014-01-03 09:40:00,49.07,49.13,48.98,49.0,17100.0,43.7265,43.78,43.6463,43.6641,17100.0
2014-01-03 09:50:00,49.02,49.12,48.98,48.98,18800.0,43.682,43.7711,43.6463,43.6463,18800.0
2014-01-03 10:00:00,48.97,49.09,48.92,48.93,60100.0,43.6374,43.7443,43.5929,43.6018,60100.0
2014-01-03 10:10:00,48.93,48.96,48.9,48.93,24400.0,43.6018,43.6285,43.575,43.6018,24400.0
2014-01-03 10:20:00,48.91,49.01,48.91,49.01,15300.0,43.5839,43.6731,43.5839,43.6731,15300.0
2014-01-03 10:30:00,49.0,49.05,48.99,49.03,13300.0,43.6641,43.7087,43.6552,43.6909,13300.0
2014-01-03 10:40:00,49.03,49.07,48.92,48.93,19200.0,43.6909,43.7265,43.5929,43.6018,19200.0
2014-01-03 10:50:00,48.91,48.98,48.88,48.88,21900.0,43.5839,43.6463,43.5572,43.5572,21900.0
2014-01-03 11:00:00,48.88,48.92,48.88,48.9,14600.0,43.5572,43.5929,43.5572,43.575,14600.0
2014-01-03 11:10:00,48.91,48.91,48.82,48.85,15100.0,43.5839,43.5839,43.5037,43.5305,15100.0
2014-01-03 11:20:00,48.84,48.88,48.75,48.75,22200.0,43.5216,43.5572,43.4414,43.4414,22200.0
2014-01-03 11:30:00,48.77,48.84,48.72,48.77,45100.0,43.4592,43.5216,43.4146,43.4592,45100.0
2014-01-03 11:40:00,48.77,48.77,48.72,48.77,22700.0,43.4592,43.4592,43.4146,43.4592,22700.0
2014-01-03 11:50:00,48.77,48.81,48.7,48.75,32100.0,43.4592,43.4948,43.3968,43.4414,32100.0
2014-01-03 12:00:00,48.75,48.81,48.73,48.77,19800.0,43.4414,43.4948,43.4235,43.4592,19800.0
2014-01-03 12:10:00,48.78,48.89,48.78,48.87,24900.0,43.4681,43.5661,43.4681,43.5483,24900.0
2014-01-03 12:20:00,48.88,48.88,48.81,48.86,15700.0,43.5572,43.5572,43.4948,43.5394,15700.0
2014-01-03 12:30:00,48.86,48.89,48.8,48.86,25300.0,43.5394,43.5661,43.4859,43.5394,25300.0
2014-01-03 12:40:00,48.87,48.91,48.84,48.87,69200.0,43.5483,43.5839,43.5216,43.5483,69200.0
2014-01-03 12:50:00,48.87,48.91,48.84,48.84,17200.0,43.5483,43.5839,43.5216,43.5216,17200.0
2014-01-03 13:00:00,48.84,48.85,48.79,48.8,17400.0,43.5216,43.5305,43.477,43.4859,17400.0
2014-01-03 13:10:00,48.79,48.83,48.76,48.78,51900.0,43.477,43.5127,43.4503,43.4681,51900.0
2014-01-03 13:20:00,48.78,48.79,48.67,48.67,32100.0,43.4681,43.477,43.3701,43.3701,32100.0
2014-01-03 13:30:00,48.68,48.75,48.64,48.75,23700.0,43.379,43.4414,43.3433,43.4414,23700.0
2014-01-03 13:40:00,48.75,48.75,48.67,48.72,58400.0,43.4414,43.4414,43.3701,43.4146,58400.0
2014-01-03 13:50:00,48.72,48.77,48.69,48.71,20400.0,43.4146,43.4592,43.3879,43.4057,20400.0
2014-01-03 14:00:00,48.7,48.76,48.7,48.73,18800.0,43.3968,43.4503,43.3968,43.4235,18800.0
2014-01-03 14:10:00,48.72,48.75,48.69,48.72,86800.0,43.4146,43.4414,43.3879,43.4146,86800.0
2014-01-03 14:20:00,48.71,48.72,48.69,48.69,23500.0,43.4057,43.4146,43.3879,43.3879,23500.0
2014-01-03 14:30:00,48.7,48.73,48.68,48.7,22500.0,43.3968,43.4235,43.379,43.3968,22500.0
2014-01-03 14:40:00,48.7,48.79,48.69,48.79,16900.0,43.3968,43.477,43.3879,43.477,16900.0
2014-01-03 14:50:00,48.79,48.8,48.76,48.78,30700.0,43.477,43.4859,43.4503,43.4681,30700.0
2014-01-03 15:00:00,48.77,48.78,48.75,48.76,24400.0,43.4592,43.4681,43.4414,43.4503,24400.0
2014-01-03 15:10:00,48.76,48.83,48.76,48.83,32700.0,43.4503,43.5127,43.4503,43.5127,32700.0
2014-01-03 15:20:00,48.83,48.83,48.75,48.78,44200.0,43.5127,43.5127,43.4414,43.4681,44200.0
2014-01-03 15:30:00,48.79,48.84,48.77,48.84,58200.0,43.477,43.5216,43.4592,43.5216,58200.0
2014-01-03 15:40:00,48.83,48.84,48.73,48.76,77200.0,43.5127,43.5216,43.4235,43.4503,77200.0
2014-01-03 15:50:00,48.76,48.76,48.64,48.65,125400.0,43.4503,43.4503,43.3433,43.3523,125400.0
2014-01-06 09:30:00,48.76,48.9,48.68,48.73,33200.0,43.4503,43.575,43.379,43.4235,33200.0
2014-01-06 09:40:00,48.72,48.76,48.56,48.56,58800.0,43.4146,43.4503,43.2721,43.2721,58800.0
2014-01-06 09:50:00,48.57,48.62,48.53,48.54,25100.0,43.281,43.3255,43.2453,43.2542,25100.0
2014-01-06 10:00:00,48.55,48.57,48.32,48.41,61900.0,43.2631,43.281,43.0582,43.1384,61900.0
2014-01-06 10:10:00,48.45,48.54,48.43,48.5,70600.0,43.174,43.2542,43.1562,43.2186,70600.0
2014-01-06 10:20:00,48.5,48.56,48.45,48.49,74600.0,43.2186,43.2721,43.174,43.2097,74600.0
2014-01-06 10:30:00,48.5,48.53,48.46,48.48,45800.0,43.2186,43.2453,43.1829,43.2008,45800.0
2014-01-06 10:40:00,48.47,48.5,48.41,48.46,49000.0,43.1919,43.2186,43.1384,43.1829,49000.0
2014-01-06 10:50:00,48.46,48.51,48.37,48.46,65000.0,43.1829,43.2275,43.1027,43.1829,65000.0
2014-01-06 11:00:00,48.47,48.56,48.41,48.5,44100.0,43.1919,43.2721,43.1384,43.2186,44100.0
2014-01-06 11:10:00,48.5,48.51,48.36,48.39,28200.0,43.2186,43.2275,43.0938,43.1206,28200.0
2014-01-06 11:20:00,48.39,48.43,48.34,48.4,60600.0,43.1206,43.1562,43.076,43.1295,60600.0
2014-01-06 11:30:00,48.4,48.43,48.37,48.38,28200.0,43.1295,43.1562,43.1027,43.1117,28200.0
2014-01-06 11:40:00,48.37,48.43,48.36,48.39,65500.0,43.1027,43.1562,43.0938,43.1206,65500.0
2014-01-06 11:50:00,48.37,48.4,48.33,48.34,28900.0,43.1027,43.1295,43.0671,43.076,28900.0
2014-01-06 12:00:00,48.33,48.34,48.28,48.29,18000.0,43.0671,43.076,43.0225,43.0315,18000.0
2014-01-06 12:10:00,48.28,48.3,48.25,48.26,31400.0,43.0225,43.0404,42.9958,43.0047,31400.0
2014-01-06 12:20:00,48.25,48.35,48.25,48.29,22900.0,42.9958,43.0849,42.9958,43.0315,22900.0
2014-01-06 12:30:00,48.29,48.31,48.25,48.25,36600.0,43.0315,43.0493,42.9958,42.9958,36600.0
2014-01-06 12:40:00,48.25,48.3,48.25,48.26,36000.0,42.9958,43.0404,42.9958,43.0047,36000.0
2014-01-06 12:50:00,48.26,48.4,48.26,48.38,13500.0,43.0047,43.1295,43.0047,43.1117,13500.0
2014-01-06 13:00:00,48.37,48.38,48.33,48.33,27100.0,43.1027,43.1117,43.0671,43.0671,27100.0
2014-01-06 13:10:00,48.31,48.36,48.3,48.36,25900.0,43.0493,43.0938,43.0404,43.0938,25900.0
2014-01-06 13:20:00,48.35,48.38,48.31,48.33,13400.0,43.0849,43.1117,43.0493,43.0671,13400.0
2014-01-06 13:30:00,48.32,48.37,48.31,48.37,18700.0,43.0582,43.1027,43.0493,43.1027,18700.0
2014-01-06 13:40:00,48.38,48.41,48.32,48.38,19600.0,43.1117,43.1384,43.0582,43.1117,19600.0
2014-01-06 13:50:00,48.37,48.48,48.37,48.41,36300.0,43.1027,43.2008,43.1027,43.1384,36300.0
2014-01-06 14:00:00,48.41,48.43,48.35,48.36,17400.0,43.1384,43.1562,43.0849,43.0938,17400.0
2014-01-06 14:10:00,48.36,48.43,48.35,48.37,17500.0,43.0938,43.1562,43.0849,43.1027,17500.0
2014-01-06 14:20:00,48.37,48.4,48.34,48.36,42600.0,43.1027,43.1295,43.076,43.0938,42600.0
2014-01-06 14:30:00,48.36,48.36,48.29,48.32,32900.0,43.0938,43.0938,43.0315,43.0582,32900.0
2014-01-06 14:40:00,48.32,48.4,48.32,48.37,32400.0,43.0582,43.1295,43.0582,43.1027,32400.0
2014-01-06 14:50:00,48.37,48.43,48.36,48.42,19200.0,43.1027,43.1562,43.0938,43.1473,19200.0
2014-01-06 15:00:00,48.41,48.44,48.36,48.43,32300.0,43.1384,43.1651,43.0938,43.1562,32300.0
2014-01-06 15:10:00,48.43,48.47,48.4,48.45,43600.0,43.1562,43.1919,43.1295,43.174,43600.0
2014-01-06 15:20:00,48.44,48.47,48.44,48.46,16900.0,43.1651,43.1919,43.1651,43.1829,16900.0
2014-01-06 15:30:00,48.45,48.45,48.36,48.41,40700.0,43.174,43.174,43.0938,43.1384,40700.0
2014-01-06 15:40:00,48.41,48.47,48.39,48.45,79300.0,43.1384,43.1919,43.1206,43.174,79300.0
2014-01-06 15:50:00,48.46,48.51,48.42,48.43,153800.0,43.1829,43.2275,43.1473,43.1562,153800.0
2014-01-07 09:30:00,48.65,48.8,48.48,48.76,41600.0,43.3523,43.4859,43.2008,43.4503,41600.0
2014-01-07 09:40:00,48.79,48.85,48.73,48.79,34300.0,43.477,43.5305,43.4235,43.477,34300.0
2014-01-07 09:50:00,48.78,48.98,48.78,48.95,33100.0,43.4681,43.6463,43.4681,43.6196,33100.0
2014-01-07 10:00:00,48.94,48.97,48.75,48.76,79700.0,43.6107,43.6374,43.4414,43.4503,79700.0
2014-01-07 10:10:00,48.76,48.81,48.76,48.81,32300.0,43.4503,43.4948,43.4503,43.4948,32300.0
2014-01-07 10:20:00,48.8,48.91,48.8,48.89,42200.0,43.4859,43.5839,43.4859,43.5661,42200.0
2014-01-07 10:30:00,48.89,48.93,48.87,48.9,22800.0,43.5661,43.6018,43.5483,43.575,22800.0
2014-01-07 10:40:00,48.91,48.96,48.91,48.96,34200.0,43.5839,43.6285,43.5839,43.6285,34200.0
2014-01-07 10:50:00,48.96,49.08,48.96,49.04,48700.0,43.6285,43.7354,43.6285,43.6998,48700.0
2014-01-07 11:00:00,49.04,49.09,48.99,49.07,46600.0,43.6998,43.7443,43.6552,43.7265,46600.0
2014-01-07 11:10:00,49.07,49.13,49.05,49.09,30300.0,43.7265,43.78,43.7087,43.7443,30300.0
2014-01-07 11:20:00,49.1,49.1,49.0,49.01,26100.0,43.7533,43.7533,43.6641,43.6731,26100.0
2014-01-07 11:30:00,49.01,49.08,49.01,49.05,25800.0,43.6731,43.7354,43.6731,43.7087,25800.0
2014-01-07 11:40:00,49.06,49.11,49.05,49.08,81100.0,43.7176,43.7622,43.7087,43.7354,81100.0
2014-01-07 11:50:00,49.08,49.08,48.95,48.97,53700.0,43.7354,43.7354,43.6196,43.6374,53700.0
2014-01-07 12:00:00,48.97,48.97,48.86,48.86,32000.0,43.6374,43.6374,43.5394,43.5394,32000.0
2014-01-07 12:10:00,48.86,48.9,48.85,48.88,29700.0,43.5394,43.575,43.5305,43.5572,29700.0
2014-01-07 12:20:00,48.88,48.88,48.78,48.84,46300.0,43.5572,43.5572,43.4681,43.5216,46300.0
2014-01-07 12:30:00,48.84,48.9,48.84,48.87,22700.0,43.5216,43.575,43.5216,43.5483,22700.0
2014-01-07 12:40:00,48.86,48.9,48.83,48.87,31300.0,43.5394,43.575,43.5127,43.5483,31300.0
2014-01-07 12:50:00,48.87,48.9,48.85,48.87,55900.0,43.5483,43.575,43.5305,43.5483,55900.0
2014-01-07 13:00:00,48.87,48.95,48.86,48.94,120500.0,43.5483,43.6196,43.5394,43.6107,120500.0
2014-01-07 13:10:00,48.94,48.96,48.93,48.96,29300.0,43.6107,43.6285,43.6018,43.6285,29300.0
2014-01-07 13:20:00,48.97,48.97,48.94,48.94,29100.0,43.6374,43.6374,43.6107,43.6107,29100.0
2014-01-07 13:30:00,48.93,48.93,48.8,48.8,44300.0,43.6018,43.6018,43.4859,43.4859,44300.0
2014-01-07 13:40:00,48.81,48.81,48.74,48.74,22300.0,43.4948,43.4948,43.4325,43.4325,22300.0
2014-01-07 13:50:00,48.74,48.78,48.7,48.74,32900.0,43.4325,43.4681,43.3968,43.4325,32900.0
2014-01-07 14:00:00,48.74,48.74,48.67,48.67,16200.0,43.4325,43.4325,43.3701,43.3701,16200.0
2014-01-07 14:10:00,48.67,48.68,48.63,48.65,11400.0,43.3701,43.379,43.3344,43.3523,11400.0
2014-01-07 14:20:00,48.64,48.7,48.62,48.7,12100.0,43.3433,43.3968,43.3255,43.3968,12100.0
2014-01-07 14:30:00,48.7,48.76,48.7,48.76,21100.0,43.3968,43.4503,43.3968,43.4503,21100.0
2014-01-07 14:40:00,48.76,48.76,48.71,48.76,44200.0,43.4503,43.4503,43.4057,43.4503,44200.0
2014-01-07 14:50:00,48.76,48.78,48.73,48.75,36500.0,43.4503,43.4681,43.4235,43.4414,36500.0
2014-01-07 15:00:00,48.75,48.82,48.75,48.8,28000.0,43.4414,43.5037,43.4414,43.4859,28000.0
2014-01-07 15:10:00,48.81,48.84,48.8,48.84,21200.0,43.4948,43.5216,43.4859,43.5216,21200.0
2014-01-07 15:20:00,48.84,48.85,48.77,48.79,37700.0,43.5216,43.5305,43.4592,43.477,37700.0
2014-01-07 15:30:00,48.79,48.82,48.72,48.74,41900.0,43.477,43.5037,43.4146,43.4325,41900.0
2014-01-07 15:40:00,48.74,48.79,48.73,48.79,44100.0,43.4325,43.477,43.4235,43.477,44100.0
2014-01-07 15:50:00,48.78,48.79,48.65,48.66,124800.0,43.4681,43.477,43.3523,43.3612,124800.0
2014-01-08 09:30:00,48.76,48.9,48.75,48.89,36700.0,43.4503,43.575,43.4414,43.5661,36700.0
2014-01-08 09:40:00,48.87,48.88,48.73,48.78,86200.0,43.5483,43.5572,43.4235,43.4681,86200.0
2014-01-08 09:50:00,48.75,48.94,48.73,48.89,60800.0,43.4414,43.6107,43.4235,43.5661,60800.0
2014-01-08 10:00:00,48.88,49.06,48.86,49.03,67700.0,43.5572,43.7176,43.5394,43.6909,67700.0
2014-01-08 10:10:00,49.01,49.06,48.98,49.05,30900.0,43.6731,43.7176,43.6463,43.7087,30900.0
2014-01-08 10:20:00,49.05,49.12,48.98,49.0,25100.0,43.7087,43.7711,43.6463,43.6641,25100.0
2014-01-08 10:30:00,49.0,49.02,48.89,48.9,44500.0,43.6641,43.682,43.5661,43.575,44500.0
2014-01-08 10:40:00,48.91,48.93,48.84,48.87,35400.0,43.5839,43.6018,43.5216,43.5483,35400.0
2014-01-08 10:50:00,48.88,48.89,48.83,48.83,24300.0,43.5572,43.5661,43.5127,43.5127,24300.0
2014-01-08 11:00:00,48.82,48.88,48.79,48.8,13000.0,43.5037,43.5572,43.477,43.4859,13000.0
2014-01-08 11:10:00,48.81,48.86,48.8,48.83,25100.0,43.4948,43.5394,43.4859,43.5127,25100.0
2014-01-08 11:20:00,48.83,48.85,48.79,48.8,18400.0,43.5127,43.5305,43.477,43.4859,18400.0
2014-01-08 11:30:00,48.8,48.88,48.79,48.88,74700.0,43.4859,43.5572,43.477,43.5572,74700.0
2014-01-08 11:40:00,48.88,48.98,48.88,48.95,25000.0,43.5572,43.6463,43.5572,43.6196,25000.0
2014-01-08 11:50:00,48.95,49.03,48.95,49.01,23800.0,43.6196,43.6909,43.6196,43.6731,23800.0
2014-01-08 12:00:00,49.0,49.01,48.92,48.92,11100.0,43.6641,43.6731,43.5929,43.5929,11100.0
2014-01-08 12:10:00,48.92,49.0,48.92,48.96,13700.0,43.5929,43.6641,43.5929,43.6285,13700.0
2014-01-08 12:20:00,48.96,48.98,48.96,48.97,11800.0,43.6285,43.6463,43.6285,43.6374,11800.0
2014-01-08 12:30:00,48.97,48.98,48.9,48.94,59900.0,43.6374,43.6463,43.575,43.6107,59900.0
2014-01-08 12:40:00,48.94,48.95,48.85,48.87,41800.0,43.6107,43.6196,43.5305,43.5483,41800.0
2014-01-08 12:50:00,48.87,48.95,48.87,48.95,34200.0,43.5483,43.6196,43.5483,43.6196,34200.0
2014-01-08 13:00:00,48.94,48.98,48.94,48.96,24500.0,43.6107,43.6463,43.6107,43.6285,24500.0
2014-01-08 13:10:00,48.97,48.99,48.85,48.85,13300.0,43.6374,43.6552,43.5305,43.5305,13300.0
2014-01-08 13:20:00,48.85,48.9,48.85,48.89,20500.0,43.5305,43.575,43.5305,43.5661,20500.0
2014-01-08 13:30:00,48.89,48.9,48.88,48.88,30800.0,43.5661,43.575,43.5572,43.5572,30800.0
2014-01-08 13:40:00,48.89,48.92,48.89,48.92,14900.0,43.5661,43.5929,43.5661,43.5929,14900.0
2014-01-08 13:50:00,48.94,48.96,48.93,48.94,16600.0,43.6107,43.6285,43.6018,43.6107,16600.0
2014-01-08 14:00:00,48.93,49.0,48.89,48.89,42700.0,43.6018,43.6641,43.5661,43.5661,42700.0
2014-01-08 14:10:00,48.89,48.98,48.89,48.94,25400.0,43.5661,43.6463,43.5661,43.6107,25400.0
2014-01-08 14:20:00,48.95,48.97,48.91,48.93,19300.0,43.6196,43.6374,43.5839,43.6018,19300.0
2014-01-08 14:30:00,48.92,48.95,48.89,48.9,28300.0,43.5929,43.6196,43.5661,43.575,28300.0
2014-01-08 14:40:00,48.91,48.95,48.9,48.93,17800.0,43.5839,43.6196,43.575,43.6018,17800.0
2014-01-08 14:50:00,48.93,48.96,48.93,48.95,18900.0,43.6018,43.6285,43.6018,43.6196,18900.0
2014-01-08 15:00:00,48.95,48.97,48.94,48.95,38100.0,43.6196,43.6374,43.6107,43.6196,38100.0
2014-01-08 15:10:00,48.95,49.0,48.92,48.92,44700.0,43.6196,43.6641,43.5929,43.5929,44700.0
2014-01-08 15:20:00,48.92,48.93,48.88,48.91,44600.0,43.5929,43.6018,43.5572,43.5839,44600.0
2014-01-08 15:30:00,48.91,49.0,48.9,48.97,73700.0,43.5839,43.6641,43.575,43.6374,73700.0
2014-01-08 15:40:00,48.97,49.06,48.94,49.04,87200.0,43.6374,43.7176,43.6107,43.6998,87200.0
2014-01-08 15:50:00,49.05,49.19,49.05,49.13,238800.0,43.7087,43.8335,43.7087,43.78,238800.0
2014-01-09 09:30:00,49.13,49.17,48.97,49.03,41100.0,43.78,43.8156,43.6374,43.6909,41100.0
2014-01-09 09:40:00,49.03,49.21,48.92,49.21,19600.0,43.6909,43.8513,43.5929,43.8513,19600.0
2014-01-09 09:50:00,49.17,49.19,49.09,49.11,18600.0,43.8156,43.8335,43.7443,43.7622,18600.0
2014-01-09 10:00:00,49.11,49.14,49.0,49.0,50800.0,43.7622,43.7889,43.6641,43.6641,50800.0
2014-01-09 10:10:00,48.98,49.05,48.91,48.99,27700.0,43.6463,43.7087,43.5839,43.6552,27700.0
2014-01-09 10:20:00,48.98,49.01,48.86,48.86,43700.0,43.6463,43.6731,43.5394,43.5394,43700.0
2014-01-09 10:30:00,48.86,48.99,48.85,48.99,22000.0,43.5394,43.6552,43.5305,43.6552,22000.0
2014-01-09 10:40:00,49.01,49.02,48.95,48.98,52400.0,43.6731,43.682,43.6196,43.6463,52400.0
2014-01-09 10:50:00,48.98,48.98,48.87,48.9,17900.0,43.6463,43.6463,43.5483,43.575,17900.0
2014-01-09 11:00:00,48.9,48.91,48.83,48.84,12900.0,43.575,43.5839,43.5127,43.5216,12900.0
2014-01-09 11:10:00,48.84,48.88,48.82,48.86,14500.0,43.5216,43.5572,43.5037,43.5394,14500.0
2014-01-09 11:20:00,48.87,48.87,48.81,48.83,9800.0,43.5483,43.5483,43.4948,43.5127,9800.0
2014-01-09 11:30:00,48.83,48.9,48.81,48.89,9300.0,43.5127,43.575,43.4948,43.5661,9300.0
2014-01-09 11:40:00,48.9,48.94,48.83,48.88,9500.0,43.575,43.6107,43.5127,43.5572,9500.0
2014-01-09 11:50:00,48.89,48.93,48.87,48.93,8000.0,43.5661,43.6018,43.5483,43.6018,8000.0
2014-01-09 12:00:00,48.94,48.96,48.91,48.95,10400.0,43.6107,43.6285,43.5839,43.6196,10400.0
2014-01-09 12:10:00,48.94,48.98,48.94,48.96,6700.0,43.6107,43.6463,43.6107,43.6285,6700.0
2014-01-09 12:20:00,48.96,48.99,48.95,48.97,5900.0,43.6285,43.6552,43.6196,43.6374,5900.0
2014-01-09 12:30:00,48.98,49.02,48.97,49.02,16300.0,43.6463,43.682,43.6374,43.682,16300.0
2014-01-09 12:40:00,49.03,49.09,49.02,49.05,10600.0,43.6909,43.7443,43.682,43.7087,10600.0
2014-01-09 12:50:00,49.05,49.1,49.03,49.07,6500.0,43.7087,43.7533,43.6909,43.7265,6500.0
2014-01-09 13:00:00,49.07,49.08,49.05,49.07,8000.0,43.7265,43.7354,43.7087,43.7265,8000.0
2014-01-09 13:10:00,49.06,49.09,49.06,49.08,6800.0,43.7176,43.7443,43.7176,43.7354,6800.0
2014-01-09 13:20:00,49.08,49.17,49.08,49.15,10400.0,43.7354,43.8156,43.7354,43.7978,10400.0
2014-01-09 13:30:00,49.16,49.19,49.11,49.14,15200.0,43.8067,43.8335,43.7622,43.7889,15200.0
2014-01-09 13:40:00,49.13,49.19,49.13,49.16,17600.0,43.78,43.8335,43.78,43.8067,17600.0
2014-01-09 13:50:00,49.16,49.18,49.13,49.15,23300.0,43.8067,43.8245,43.78,43.7978,23300.0
2014-01-09 14:00:00,49.15,49.15,49.03,49.03,43900.0,43.7978,43.7978,43.6909,43.6909,43900.0
2014-01-09 14:10:00,49.03,49.05,49.01,49.04,32700.0,43.6909,43.7087,43.6731,43.6998,32700.0
2014-01-09 14:20:00,49.04,49.06,49.0,49.03,45200.0,43.6998,43.7176,43.6641,43.6909,45200.0
2014-01-09 14:30:00,49.05,49.05,48.99,49.0,29100.0,43.7087,43.7087,43.6552,43.6641,29100.0
2014-01-09 14:40:00,49.01,49.04,49.0,49.03,55600.0,43.6731,43.6998,43.6641,43.6909,55600.0
2014-01-09 14:50:00,49.04,49.07,49.02,49.04,19800.0,43.6998,43.7265,43.682,43.6998,19800.0
2014-01-09 15:00:00,49.04,49.04,48.98,49.0,63300.0,43.6998,43.6998,43.6463,43.6641,63300.0
2014-01-09 15:10:00,49.0,49.03,49.0,49.01,60900.0,43.6641,43.6909,43.6641,43.6731,60900.0
2014-01-09 15:20:00,49.01,49.01,48.99,49.0,52300.0,43.6731,43.6731,43.6552,43.6641,52300.0
2014-01-09 15:30:00,49.0,49.02,48.96,49.0,49300.0,43.6641,43.682,43.6285,43.6641,49300.0
2014-01-09 15:40:00,49.0,49.04,48.99,49.04,42900.0,43.6641,43.6998,43.6552,43.6998,42900.0
2014-01-09 15:50:00,49.04,49.05,48.97,48.99,129000.0,43.6998,43.7087,43.6374,43.6552,129000.0
2014-01-10 09:30:00,49.14,49.2,49.02,49.06,33900.0,43.7889,43.8424,43.682,43.7176,33900.0
2014-01-10 09:40:00,49.07,49.08,48.97,49.03,12400.0,43.7265,43.7354,43.6374,43.6909,12400.0
2014-01-10 09:50:00,49.03,49.08,48.97,49.02,28700.0,43.6909,43.7354,43.6374,43.682,28700.0
2014-01-10 10:00:00,49.02,49.02,48.85,48.9,8700.0,43.682,43.682,43.5305,43.575,8700.0
2014-01-10 10:10:00,48.94,48.94,48.84,48.91,8600.0,43.6107,43.6107,43.5216,43.5839,8600.0
2014-01-10 10:20:00,48.93,48.94,48.87,48.87,4300.0,43.6018,43.6107,43.5483,43.5483,4300.0
2014-01-10 10:30:00,48.86,48.92,48.85,48.88,7800.0,43.5394,43.5929,43.5305,43.5572,7800.0
2014-01-10 10:40:00,48.86,48.89,48.81,48.87,17000.0,43.5394,43.5661,43.4948,43.5483,17000.0
2014-01-10 10:50:00,48.88,48.92,48.85,48.91,15500.0,43.5572,43.5929,43.5305,43.5839,15500.0
2014-01-10 11:00:00,48.93,48.93,48.86,48.9,10700.0,43.6018,43.6018,43.5394,43.575,10700.0
2014-01-10 11:10:00,48.9,48.96,48.82,48.86,18300.0,43.575,43.6285,43.5037,43.5394,18300.0
2014-01-10 11:20:00,48.86,48.89,48.81,48.82,17500.0,43.5394,43.5661,43.4948,43.5037,17500.0
2014-01-10 11:30:00,48.81,48.85,48.78,48.84,13800.0,43.4948,43.5305,43.4681,43.5216,13800.0
2014-01-10 11:40:00,48.84,48.84,48.75,48.8,14000.0,43.5216,43.5216,43.4414,43.4859,14000.0
2014-01-10 11:50:00,48.8,48.83,48.76,48.79,13100.0,43.4859,43.5127,43.4503,43.477,13100.0
2014-01-10 12:00:00,48.8,48.83,48.74,48.82,9200.0,43.4859,43.5127,43.4325,43.5037,9200.0
2014-01-10 12:10:00,48.8,48.89,48.8,48.84,7600.0,43.4859,43.5661,43.4859,43.5216,7600.0
2014-01-10 12:20:00,48.84,48.93,48.83,48.87,13800.0,43.5216,43.6018,43.5127,43.5483,13800.0
2014-01-10 12:30:00,48.87,48.98,48.87,48.94,13300.0,43.5483,43.6463,43.5483,43.6107,13300.0
2014-01-10 12:40:00,48.95,49.04,48.95,48.99,17500.0,43.6196,43.6998,43.6196,43.6552,17500.0
2014-01-10 12:50:00,49.0,49.02,48.95,48.95,11700.0,43.6641,43.682,43.6196,43.6196,11700.0
2014-01-10 13:00:00,48.96,48.99,48.95,48.99,2500.0,43.6285,43.6552,43.6196,43.6552,2500.0
2014-01-10 13:10:00,49.0,49.03,49.0,49.01,5800.0,43.6641,43.6909,43.6641,43.6731,5800.0
2014-01-10 13:20:00,49.01,49.04,49.01,49.04,2800.0,43.6731,43.6998,43.6731,43.6998,2800.0
2014-01-10 13:30:00,49.03,49.04,48.99,49.02,7200.0,43.6909,43.6998,43.6552,43.682,7200.0
2014-01-10 13:40:00,49.04,49.07,49.03,49.06,9300.0,43.6998,43.7265,43.6909,43.7176,9300.0
2014-01-10 13:50:00,49.06,49.08,49.02,49.05,26500.0,43.7176,43.7354,43.682,43.7087,26500.0
2014-01-10 14:00:00,49.04,49.09,49.03,49.08,11900.0,43.6998,43.7443,43.6909,43.7354,11900.0
2014-01-10 14:10:00,49.08,49.12,49.06,49.12,16800.0,43.7354,43.7711,43.7176,43.7711,16800.0
2014-01-10 14:20:00,49.11,49.17,49.11,49.16,26300.0,43.7622,43.8156,43.7622,43.8067,26300.0
2014-01-10 14:30:00,49.16,49.19,49.14,49.14,20400.0,43.8067,43.8335,43.7889,43.7889,20400.0
2014-01-10 14:40:00,49.15,49.15,49.06,49.06,18600.0,43.7978,43.7978,43.7176,43.7176,18600.0
2014-01-10 14:50:00,49.07,49.09,49.06,49.07,12600.0,43.7265,43.7443,43.7176,43.7265,12600.0
2014-01-10 15:00:00,49.07,49.14,49.07,49.13,24700.0,43.7265,43.7889,43.7265,43.78,24700.0
2014-01-10 15:10:00,49.13,49.13,49.11,49.12,25500.0,43.78,43.78,43.7622,43.7711,25500.0
2014-01-10 15:20:00,49.12,49.12,49.09,49.12,49200.0,43.7711,43.7711,43.7443,43.7711,49200.0
2014-01-10 15:30:00,49.12,49.24,49.12,49.21,46800.0,43.7711,43.878,43.7711,43.8513,46800.0
2014-01-10 15:40:00,49.22,49.28,49.21,49.22,44200.0,43.8602,43.9137,43.8513,43.8602,44200.0
2014-01-10 15:50:00,49.22,49.29,49.21,49.28,114700.0,43.8602,43.9226,43.8513,43.9137,114700.0
2014-01-13 09:30:00,49.63,49.64,49.22,49.36,132100.0,44.2255,44.2344,43.8602,43.9849,132100.0
2014-01-13 09:40:00,49.35,49.4,49.29,49.39,53900.0,43.976,44.0206,43.9226,44.0117,53900.0
2014-01-13 09:50:00,49.39,49.39,49.29,49.36,41300.0,44.0117,44.0117,43.9226,43.9849,41300.0
2014-01-13 10:00:00,49.38,49.4,49.26,49.32,36700.0,44.0028,44.0206,43.8958,43.9493,36700.0
2014-01-13 10:10:00,49.31,49.38,49.3,49.36,74000.0,43.9404,44.0028,43.9315,43.9849,74000.0
2014-01-13 10:20:00,49.36,49.39,49.32,49.36,45500.0,43.9849,44.0117,43.9493,43.9849,45500.0
2014-01-13 10:30:00,49.37,49.37,49.26,49.3,33000.0,43.9939,43.9939,43.8958,43.9315,33000.0
2014-01-13 10:40:00,49.3,49.31,49.29,49.3,20100.0,43.9315,43.9404,43.9226,43.9315,20100.0
2014-01-13 10:50:00,49.3,49.34,49.29,49.34,23800.0,43.9315,43.9671,43.9226,43.9671,23800.0
2014-01-13 11:00:00,49.34,49.34,49.26,49.29,50000.0,43.9671,43.9671,43.8958,43.9226,50000.0
2014-01-13 11:10:00,49.29,49.37,49.26,49.37,89400.0,43.9226,43.9939,43.8958,43.9939,89400.0
2014-01-13 11:20:00,49.36,49.4,49.32,49.34,27800.0,43.9849,44.0206,43.9493,43.9671,27800.0
2014-01-13 11:30:00,49.35,49.38,49.32,49.38,11000.0,43.976,44.0028,43.9493,44.0028,11000.0
2014-01-13 11:40:00,49.37,49.39,49.3,49.31,20900.0,43.9939,44.0117,43.9315,43.9404,20900.0
2014-01-13 11:50:00,49.3,49.3,49.27,49.27,20900.0,43.9315,43.9315,43.9047,43.9047,20900.0
2014-01-13 12:00:00,49.27,49.27,49.15,49.22,67200.0,43.9047,43.9047,43.7978,43.8602,67200.0
2014-01-13 12:10:00,49.22,49.34,49.18,49.3,112500.0,43.8602,43.9671,43.8245,43.9315,112500.0
2014-01-13 12:20:00,49.3,49.32,49.21,49.22,29300.0,43.9315,43.9493,43.8513,43.8602,29300.0
2014-01-13 12:30:00,49.22,49.22,49.09,49.15,27200.0,43.8602,43.8602,43.7443,43.7978,27200.0
2014-01-13 12:40:00,49.15,49.15,49.04,49.05,18200.0,43.7978,43.7978,43.6998,43.7087,18200.0
2014-01-13 12:50:00,49.06,49.09,49.01,49.03,18800.0,43.7176,43.7443,43.6731,43.6909,18800.0
2014-01-13 13:00:00,49.02,49.09,48.96,49.08,43300.0,43.682,43.7443,43.6285,43.7354,43300.0
2014-01-13 13:10:00,49.08,49.11,49.03,49.09,72200.0,43.7354,43.7622,43.6909,43.7443,72200.0
2014-01-13 13:20:00,49.09,49.14,49.05,49.13,32100.0,43.7443,43.7889,43.7087,43.78,32100.0
2014-01-13 13:30:00,49.12,49.13,49.07,49.09,26600.0,43.7711,43.78,43.7265,43.7443,26600.0
2014-01-13 13:40:00,49.06,49.09,48.97,49.0,39900.0,43.7176,43.7443,43.6374,43.6641,39900.0
2014-01-13 13:50:00,49.0,49.0,48.9,48.93,22900.0,43.6641,43.6641,43.575,43.6018,22900.0
2014-01-13 14:00:00,48.93,48.93,48.84,48.85,25900.0,43.6018,43.6018,43.5216,43.5305,25900.0
2014-01-13 14:10:00,48.86,48.93,48.84,48.88,34800.0,43.5394,43.6018,43.5216,43.5572,34800.0
2014-01-13 14:20:00,48.88,48.89,48.84,48.86,42500.0,43.5572,43.5661,43.5216,43.5394,42500.0
2014-01-13 14:30:00,48.86,48.89,48.82,48.89,37800.0,43.5394,43.5661,43.5037,43.5661,37800.0
2014-01-13 14:40:00,48.88,48.89,48.78,48.79,30200.0,43.5572,43.5661,43.4681,43.477,30200.0
2014-01-13 14:50:00,48.79,48.8,48.72,48.77,48800.0,43.477,43.4859,43.4146,43.4592,48800.0
2014-01-13 15:00:00,48.76,48.76,48.59,48.63,116300.0,43.4503,43.4503,43.2988,43.3344,116300.0
2014-01-13 15:10:00,48.64,48.7,48.64,48.69,62800.0,43.3433,43.3968,43.3433,43.3879,62800.0
2014-01-13 15:20:00,48.69,48.72,48.62,48.67,81000.0,43.3879,43.4146,43.3255,43.3701,81000.0
2014-01-13 15:30:00,48.68,48.76,48.67,48.7,124000.0,43.379,43.4503,43.3701,43.3968,124000.0
2014-01-13 15:40:00,48.7,48.75,48.63,48.69,103400.0,43.3968,43.4414,43.3344,43.3879,103400.0
2014-01-13 15:50:00,48.68,48.76,48.64,48.75,192900.0,43.379,43.4503,43.3433,43.4414,192900.0
2014-01-14 09:30:00,48.78,48.85,48.63,48.65,93100.0,43.4681,43.5305,43.3344,43.3523,93100.0
2014-01-14 09:40:00,48.63,48.8,48.57,48.8,55400.0,43.3344,43.4859,43.281,43.4859,55400.0
2014-01-14 09:50:00,48.81,48.91,48.76,48.84,63300.0,43.4948,43.5839,43.4503,43.5216,63300.0
2014-01-14 10:00:00,48.87,49.05,48.84,49.0,64200.0,43.5483,43.7087,43.5216,43.6641,64200.0
2014-01-14 10:10:00,49.0,49.07,48.97,49.01,55500.0,43.6641,43.7265,43.6374,43.6731,55500.0
2014-01-14 10:20:00,49.02,49.11,48.97,49.06,59800.0,43.682,43.7622,43.6374,43.7176,59800.0
2014-01-14 10:30:00,49.09,49.16,49.09,49.09,33400.0,43.7443,43.8067,43.7443,43.7443,33400.0
2014-01-14 10:40:00,49.09,49.23,49.09,49.16,28100.0,43.7443,43.8691,43.7443,43.8067,28100.0
2014-01-14 10:50:00,49.17,49.27,49.16,49.25,18900.0,43.8156,43.9047,43.8067,43.8869,18900.0
2014-01-14 11:00:00,49.25,49.33,49.22,49.22,33400.0,43.8869,43.9582,43.8602,43.8602,33400.0
2014-01-14 11:10:00,49.22,49.33,49.19,49.32,24300.0,43.8602,43.9582,43.8335,43.9493,24300.0
2014-01-14 11:20:00,49.31,49.35,49.27,49.31,22100.0,43.9404,43.976,43.9047,43.9404,22100.0
2014-01-14 11:30:00,49.32,49.39,49.31,49.37,109400.0,43.9493,44.0117,43.9404,43.9939,109400.0
2014-01-14 11:40:00,49.37,49.4,49.25,49.33,68200.0,43.9939,44.0206,43.8869,43.9582,68200.0
2014-01-14 11:50:00,49.32,49.32,49.28,49.29,11600.0,43.9493,43.9493,43.9137,43.9226,11600.0
2014-01-14 12:00:00,49.3,49.31,49.28,49.31,41600.0,43.9315,43.9404,43.9137,43.9404,41600.0
2014-01-14 12:10:00,49.31,49.37,49.31,49.35,28900.0,43.9404,43.9939,43.9404,43.976,28900.0
2014-01-14 12:20:00,49.35,49.41,49.33,49.41,66900.0,43.976,44.0295,43.9582,44.0295,66900.0
2014-01-14 12:30:00,49.4,49.4,49.32,49.38,48200.0,44.0206,44.0206,43.9493,44.0028,48200.0
2014-01-14 12:40:00,49.4,49.43,49.37,49.37,37400.0,44.0206,44.0473,43.9939,43.9939,37400.0
2014-01-14 12:50:00,49.37,49.38,49.32,49.35,15800.0,43.9939,44.0028,43.9493,43.976,15800.0
2014-01-14 13:00:00,49.36,49.38,49.32,49.34,52100.0,43.9849,44.0028,43.9493,43.9671,52100.0
2014-01-14 13:10:00,49.34,49.41,49.34,49.38,28200.0,43.9671,44.0295,43.9671,44.0028,28200.0
2014-01-14 13:20:00,49.38,49.39,49.34,49.35,19700.0,44.0028,44.0117,43.9671,43.976,19700.0
2014-01-14 13:30:00,49.34,49.4,49.34,49.39,30600.0,43.9671,44.0206,43.9671,44.0117,30600.0
2014-01-14 13:40:00,49.38,49.39,49.34,49.35,32400.0,44.0028,44.0117,43.9671,43.976,32400.0
2014-01-14 13:50:00,49.34,49.36,49.34,49.36,15000.0,43.9671,43.9849,43.9671,43.9849,15000.0
2014-01-14 14:00:00,49.36,49.38,49.31,49.32,27300.0,43.9849,44.0028,43.9404,43.9493,27300.0
2014-01-14 14:10:00,49.32,49.33,49.27,49.31,35200.0,43.9493,43.9582,43.9047,43.9404,35200.0
2014-01-14 14:20:00,49.27,49.32,49.27,49.32,17800.0,43.9047,43.9493,43.9047,43.9493,17800.0
2014-01-14 14:30:00,49.33,49.34,49.3,49.32,18400.0,43.9582,43.9671,43.9315,43.9493,18400.0
2014-01-14 14:40:00,49.33,49.35,49.3,49.34,17100.0,43.9582,43.976,43.9315,43.9671,17100.0
2014-01-14 14:50:00,49.34,49.36,49.31,49.32,22500.0,43.9671,43.9849,43.9404,43.9493,22500.0
2014-01-14 15:00:00,49.32,49.32,49.29,49.3,15200.0,43.9493,43.9493,43.9226,43.9315,15200.0
2014-01-14 15:10:00,49.3,49.35,49.29,49.33,27500.0,43.9315,43.976,43.9226,43.9582,27500.0
2014-01-14 15:20:00,49.33,49.37,49.33,49.36,33800.0,43.9582,43.9939,43.9582,43.9849,33800.0
2014-01-14 15:30:00,49.35,49.37,49.34,49.35,44000.0,43.976,43.9939,43.9671,43.976,44000.0
2014-01-14 15:40:00,49.34,49.37,49.33,49.36,88000.0,43.9671,43.9939,43.9582,43.9849,88000.0
2014-01-14 15:50:00,49.36,49.37,49.33,49.34,84300.0,43.9849,43.9939,43.9582,43.9671,84300.0
2014-01-15 09:30:00,48.31,49.52,48.31,49.51,78200.0,43.0493,44.1275,43.0493,44.1186,78200.0
2014-01-15 09:40:00,49.57,49.57,49.43,49.48,27700.0,44.1721,44.1721,44.0473,44.0919,27700.0
2014-01-15 09:50:00,49.51,49.55,49.43,49.47,44700.0,44.1186,44.1542,44.0473,44.083,44700.0
2014-01-15 10:00:00,49.47,49.53,49.47,49.51,25700.0,44.083,44.1364,44.083,44.1186,25700.0
2014-01-15 10:10:00,49.52,49.64,49.52,49.63,40700.0,44.1275,44.2344,44.1275,44.2255,40700.0
2014-01-15 10:20:00,49.62,49.64,49.59,49.6,18400.0,44.2166,44.2344,44.1899,44.1988,18400.0
2014-01-15 10:30:00,49.62,49.67,49.6,49.63,38900.0,44.2166,44.2612,44.1988,44.2255,38900.0
2014-01-15 10:40:00,49.62,49.66,49.62,49.66,19200.0,44.2166,44.2523,44.2166,44.2523,19200.0
2014-01-15 10:50:00,49.66,49.77,49.64,49.76,74800.0,44.2523,44.3503,44.2344,44.3414,74800.0
2014-01-15 11:00:00,49.77,49.85,49.76,49.8,101100.0,44.3503,44.4216,44.3414,44.377,101100.0
2014-01-15 11:10:00,49.8,49.82,49.76,49.77,19700.0,44.377,44.3948,44.3414,44.3503,19700.0
2014-01-15 11:20:00,49.76,49.76,49.61,49.62,29900.0,44.3414,44.3414,44.2077,44.2166,29900.0
2014-01-15 11:30:00,49.62,49.8,49.62,49.8,16400.0,44.2166,44.377,44.2166,44.377,16400.0
2014-01-15 11:40:00,49.79,49.81,49.74,49.76,15500.0,44.3681,44.3859,44.3236,44.3414,15500.0
2014-01-15 11:50:00,49.76,49.76,49.67,49.71,9600.0,44.3414,44.3414,44.2612,44.2968,9600.0
2014-01-15 12:00:00,49.72,49.77,49.7,49.75,19700.0,44.3057,44.3503,44.2879,44.3325,19700.0
2014-01-15 12:10:00,49.76,49.77,49.7,49.7,10900.0,44.3414,44.3503,44.2879,44.2879,10900.0
2014-01-15 12:20:00,49.69,49.72,49.68,49.69,15500.0,44.279,44.3057,44.2701,44.279,15500.0
2014-01-15 12:30:00,49.69,49.71,49.63,49.63,18400.0,44.279,44.2968,44.2255,44.2255,18400.0
2014-01-15 12:40:00,49.64,49.67,49.63,49.66,15200.0,44.2344,44.2612,44.2255,44.2523,15200.0
2014-01-15 12:50:00,49.67,49.68,49.65,49.67,13800.0,44.2612,44.2701,44.2434,44.2612,13800.0
2014-01-15 13:00:00,49.67,49.7,49.65,49.69,55800.0,44.2612,44.2879,44.2434,44.279,55800.0
2014-01-15 13:10:00,49.7,49.73,49.68,49.72,59400.0,44.2879,44.3146,44.2701,44.3057,59400.0
2014-01-15 13:20:00,49.71,49.78,49.71,49.73,69400.0,44.2968,44.3592,44.2968,44.3146,69400.0
2014-01-15 13:30:00,49.72,49.76,49.7,49.71,20200.0,44.3057,44.3414,44.2879,44.2968,20200.0
2014-01-15 13:40:00,49.71,49.8,49.7,49.78,22600.0,44.2968,44.377,44.2879,44.3592,22600.0
2014-01-15 13:50:00,49.78,49.83,49.77,49.82,18200.0,44.3592,44.4038,44.3503,44.3948,18200.0
2014-01-15 14:00:00,49.82,49.89,49.78,49.88,29000.0,44.3948,44.4572,44.3592,44.4483,29000.0
2014-01-15 14:10:00,49.88,49.89,49.83,49.85,30000.0,44.4483,44.4572,44.4038,44.4216,30000.0
2014-01-15 14:20:00,49.84,49.86,49.8,49.85,70000.0,44.4127,44.4305,44.377,44.4216,70000.0
2014-01-15 14:30:00,49.85,49.86,49.8,49.81,14800.0,44.4216,44.4305,44.377,44.3859,14800.0
2014-01-15 14:40:00,49.82,49.83,49.78,49.83,19700.0,44.3948,44.4038,44.3592,44.4038,19700.0
2014-01-15 14:50:00,49.83,49.83,49.78,49.79,16000.0,44.4038,44.4038,44.3592,44.3681,16000.0
2014-01-15 15:00:00,49.79,49.79,49.77,49.79,16600.0,44.3681,44.3681,44.3503,44.3681,16600.0
2014-01-15 15:10:00,49.79,49.81,49.73,49.73,16400.0,44.3681,44.3859,44.3146,44.3146,16400.0
2014-01-15 15:20:00,49.72,49.73,49.69,49.72,22600.0,44.3057,44.3146,44.279,44.3057,22600.0
2014-01-15 15:30:00,49.73,49.82,49.72,49.8,41300.0,44.3146,44.3948,44.3057,44.377,41300.0
2014-01-15 15:40:00,49.8,49.82,49.77,49.79,49300.0,44.377,44.3948,44.3503,44.3681,49300.0
2014-01-15 15:50:00,49.79,49.87,49.78,49.8,213900.0,44.3681,44.4394,44.3592,44.377,213900.0
2014-01-16 09:30:00,49.87,49.89,49.53,49.58,55500.0,44.4394,44.4572,44.1364,44.181,55500.0
2014-01-16 09:40:00,49.58,49.77,49.53,49.77,142500.0,44.181,44.3503,44.1364,44.3503,142500.0
2014-01-16 09:50:00,49.78,49.85,49.71,49.77,299300.0,44.3592,44.4216,44.2968,44.3503,299300.0
2014-01-16 10:00:00,49.77,49.98,49.73,49.89,251000.0,44.3503,44.5374,44.3146,44.4572,251000.0
2014-01-16 10:10:00,49.91,49.94,49.84,49.9,39200.0,44.475,44.5018,44.4127,44.4661,39200.0
2014-01-16 10:20:00,49.89,49.96,49.86,49.93,30200.0,44.4572,44.5196,44.4305,44.4929,30200.0
2014-01-16 10:30:00,49.93,50.16,49.92,49.99,127400.0,44.4929,44.6978,44.484,44.5463,127400.0
2014-01-16 10:40:00,50.0,50.02,49.98,50.02,56900.0,44.5552,44.5731,44.5374,44.5731,56900.0
2014-01-16 10:50:00,50.02,50.07,49.99,50.06,342800.0,44.5731,44.6176,44.5463,44.6087,342800.0
2014-01-16 11:00:00,50.05,50.08,50.0,50.05,128400.0,44.5998,44.6265,44.5552,44.5998,128400.0
2014-01-16 11:10:00,50.06,50.06,50.0,50.04,254700.0,44.6087,44.6087,44.5552,44.5909,254700.0
2014-01-16 11:20:00,50.05,50.09,50.02,50.09,93000.0,44.5998,44.6354,44.5731,44.6354,93000.0
2014-01-16 11:30:00,50.09,50.12,50.04,50.07,31400.0,44.6354,44.6622,44.5909,44.6176,31400.0
2014-01-16 11:40:00,50.07,50.16,50.06,50.11,30200.0,44.6176,44.6978,44.6087,44.6533,30200.0
2014-01-16 11:50:00,50.11,50.16,50.1,50.15,37900.0,44.6533,44.6978,44.6444,44.6889,37900.0
2014-01-16 12:00:00,50.15,50.16,50.09,50.14,26800.0,44.6889,44.6978,44.6354,44.68,26800.0
2014-01-16 12:10:00,50.14,50.16,50.09,50.16,30800.0,44.68,44.6978,44.6354,44.6978,30800.0
2014-01-16 12:20:00,50.17,50.23,50.14,50.21,33400.0,44.7067,44.7602,44.68,44.7424,33400.0
2014-01-16 12:30:00,50.21,50.31,50.21,50.3,78000.0,44.7424,44.8315,44.7424,44.8226,78000.0
2014-01-16 12:40:00,50.31,50.33,50.28,50.29,45100.0,44.8315,44.8493,44.8048,44.8137,45100.0
2014-01-16 12:50:00,50.29,50.29,50.21,50.27,60100.0,44.8137,44.8137,44.7424,44.7958,60100.0
2014-01-16 13:00:00,50.26,50.31,50.25,50.25,43600.0,44.7869,44.8315,44.778,44.778,43600.0
2014-01-16 13:10:00,50.25,50.3,50.23,50.3,42700.0,44.778,44.8226,44.7602,44.8226,42700.0
2014-01-16 13:20:00,50.29,50.29,50.21,50.28,82800.0,44.8137,44.8137,44.7424,44.8048,82800.0
2014-01-16 13:30:00,50.29,50.3,50.26,50.27,14400.0,44.8137,44.8226,44.7869,44.7958,14400.0
2014-01-16 13:40:00,50.26,50.27,50.24,50.24,19300.0,44.7869,44.7958,44.7691,44.7691,19300.0
2014-01-16 13:50:00,50.23,50.29,50.22,50.28,23600.0,44.7602,44.8137,44.7513,44.8048,23600.0
2014-01-16 14:00:00,50.28,50.3,50.27,50.28,38900.0,44.8048,44.8226,44.7958,44.8048,38900.0
2014-01-16 14:10:00,50.28,50.29,50.27,50.28,42200.0,44.8048,44.8137,44.7958,44.8048,42200.0
2014-01-16 14:20:00,50.27,50.3,50.27,50.29,48900.0,44.7958,44.8226,44.7958,44.8137,48900.0
2014-01-16 14:30:00,50.29,50.3,50.27,50.29,61700.0,44.8137,44.8226,44.7958,44.8137,61700.0
2014-01-16 14:40:00,50.3,50.37,50.3,50.37,45000.0,44.8226,44.885,44.8226,44.885,45000.0
2014-01-16 14:50:00,50.36,50.39,50.35,50.39,74100.0,44.876,44.9028,44.8671,44.9028,74100.0
2014-01-16 15:00:00,50.39,50.44,50.37,50.43,97100.0,44.9028,44.9473,44.885,44.9384,97100.0
2014-01-16 15:10:00,50.43,50.43,50.4,50.43,160700.0,44.9384,44.9384,44.9117,44.9384,160700.0
2014-01-16 15:20:00,50.43,50.47,50.41,50.43,119000.0,44.9384,44.9741,44.9206,44.9384,119000.0
2014-01-16 15:30:00,50.44,50.48,50.41,50.45,95200.0,44.9473,44.983,44.9206,44.9562,95200.0
2014-01-16 15:40:00,50.44,50.46,50.44,50.44,80300.0,44.9473,44.9652,44.9473,44.9473,80300.0
2014-01-16 15:50:00,50.45,50.6,50.43,50.57,326500.0,44.9562,45.0899,44.9384,45.0632,326500.0
2014-01-17 09:30:00,50.32,50.53,50.28,50.29,479200.0,44.8404,45.0275,44.8048,44.8137,479200.0
2014-01-17 09:40:00,50.31,50.46,50.26,50.3,100000.0,44.8315,44.9652,44.7869,44.8226,100000.0
2014-01-17 09:50:00,50.3,50.32,50.22,50.28,64500.0,44.8226,44.8404,44.7513,44.8048,64500.0
2014-01-17 10:00:00,50.28,50.31,50.23,50.24,31100.0,44.8048,44.8315,44.7602,44.7691,31100.0
2014-01-17 10:10:00,50.24,50.32,50.23,50.32,84500.0,44.7691,44.8404,44.7602,44.8404,84500.0
2014-01-17 10:20:00,50.33,50.45,50.33,50.43,87000.0,44.8493,44.9562,44.8493,44.9384,87000.0
2014-01-17 10:30:00,50.43,50.52,50.43,50.51,41400.0,44.9384,45.0186,44.9384,45.0097,41400.0
2014-01-17 10:40:00,50.5,50.56,50.49,50.55,77900.0,45.0008,45.0543,44.9919,45.0454,77900.0
2014-01-17 10:50:00,50.55,50.72,50.55,50.72,53600.0,45.0454,45.1968,45.0454,45.1968,53600.0
2014-01-17 11:00:00,50.72,50.86,50.63,50.69,135800.0,45.1968,45.3216,45.1166,45.1701,135800.0
2014-01-17 11:10:00,50.69,50.73,50.67,50.7,39800.0,45.1701,45.2058,45.1523,45.179,39800.0
2014-01-17 11:20:00,50.69,50.7,50.67,50.69,45500.0,45.1701,45.179,45.1523,45.1701,45500.0
2014-01-17 11:30:00,50.69,50.73,50.61,50.65,24800.0,45.1701,45.2058,45.0988,45.1345,24800.0
2014-01-17 11:40:00,50.66,50.71,50.62,50.69,31700.0,45.1434,45.1879,45.1077,45.1701,31700.0
2014-01-17 11:50:00,50.69,50.73,50.67,50.72,27600.0,45.1701,45.2058,45.1523,45.1968,27600.0
2014-01-17 12:00:00,50.71,50.72,50.7,50.72,18200.0,45.1879,45.1968,45.179,45.1968,18200.0
2014-01-17 12:10:00,50.72,50.73,50.71,50.73,22900.0,45.1968,45.2058,45.1879,45.2058,22900.0
2014-01-17 12:20:00,50.73,50.74,50.71,50.72,28200.0,45.2058,45.2147,45.1879,45.1968,28200.0
2014-01-17 12:30:00,50.73,50.76,50.68,50.68,33100.0,45.2058,45.2325,45.1612,45.1612,33100.0
2014-01-17 12:40:00,50.69,50.71,50.66,50.67,20900.0,45.1701,45.1879,45.1434,45.1523,20900.0
2014-01-17 12:50:00,50.66,50.68,50.57,50.57,40000.0,45.1434,45.1612,45.0632,45.0632,40000.0
2014-01-17 13:00:00,50.58,50.71,50.55,50.65,97700.0,45.0721,45.1879,45.0454,45.1345,97700.0
2014-01-17 13:10:00,50.65,50.7,50.6,50.68,85400.0,45.1345,45.179,45.0899,45.1612,85400.0
2014-01-17 13:20:00,50.68,50.68,50.59,50.59,33600.0,45.1612,45.1612,45.081,45.081,33600.0
2014-01-17 13:30:00,50.6,50.61,50.57,50.59,44600.0,45.0899,45.0988,45.0632,45.081,44600.0
2014-01-17 13:40:00,50.59,50.68,50.58,50.68,113700.0,45.081,45.1612,45.0721,45.1612,113700.0
2014-01-17 13:50:00,50.67,50.71,50.65,50.7,70100.0,45.1523,45.1879,45.1345,45.179,70100.0
2014-01-17 14:00:00,50.69,50.7,50.66,50.69,32500.0,45.1701,45.179,45.1434,45.1701,32500.0
2014-01-17 14:10:00,50.7,50.72,50.69,50.7,40500.0,45.179,45.1968,45.1701,45.179,40500.0
2014-01-17 14:20:00,50.71,50.72,50.69,50.71,53200.0,45.1879,45.1968,45.1701,45.1879,53200.0
2014-01-17 14:30:00,50.7,50.71,50.69,50.7,74700.0,45.179,45.1879,45.1701,45.179,74700.0
2014-01-17 14:40:00,50.71,50.71,50.69,50.69,35100.0,45.1879,45.1879,45.1701,45.1701,35100.0
2014-01-17 14:50:00,50.69,50.71,50.67,50.7,57300.0,45.1701,45.1879,45.1523,45.179,57300.0
2014-01-17 15:00:00,50.69,50.72,50.65,50.69,103000.0,45.1701,45.1968,45.1345,45.1701,103000.0
2014-01-17 15:10:00,50.68,50.69,50.62,50.66,111800.0,45.1612,45.1701,45.1077,45.1434,111800.0
2014-01-17 15:20:00,50.64,50.68,50.6,50.65,83600.0,45.1256,45.1612,45.0899,45.1345,83600.0
2014-01-17 15:30:00,50.65,50.66,50.59,50.61,114000.0,45.1345,45.1434,45.081,45.0988,114000.0
2014-01-17 15:40:00,50.61,50.66,50.57,50.65,63500.0,45.0988,45.1434,45.0632,45.1345,63500.0
2014-01-17 15:50:00,50.65,50.66,50.55,50.61,119700.0,45.1345,45.1434,45.0454,45.0988,119700.0
2014-01-21 09:30:00,51.44,51.5,51.12,51.15,215500.0,45.8384,45.8919,45.5533,45.58,215500.0
2014-01-21 09:40:00,51.14,51.29,51.03,51.06,177800.0,45.5711,45.7048,45.4731,45.4998,177800.0
2014-01-21 09:50:00,51.06,51.2,51.03,51.12,144600.0,45.4998,45.6246,45.4731,45.5533,144600.0
2014-01-21 10:00:00,51.12,51.23,51.09,51.18,70200.0,45.5533,45.6513,45.5266,45.6068,70200.0
2014-01-21 10:10:00,51.16,51.2,51.08,51.18,112000.0,45.5889,45.6246,45.5176,45.6068,112000.0
2014-01-21 10:20:00,51.17,51.18,51.13,51.15,72000.0,45.5978,45.6068,45.5622,45.58,72000.0
2014-01-21 10:30:00,51.15,51.15,50.95,50.95,84800.0,45.58,45.58,45.4018,45.4018,84800.0
2014-01-21 10:40:00,50.95,51.02,50.95,50.98,86600.0,45.4018,45.4642,45.4018,45.4285,86600.0
2014-01-21 10:50:00,50.98,51.01,50.97,50.97,57100.0,45.4285,45.4553,45.4196,45.4196,57100.0
2014-01-21 11:00:00,50.97,51.01,50.94,51.0,78500.0,45.4196,45.4553,45.3929,45.4464,78500.0
2014-01-21 11:10:00,51.0,51.0,50.85,50.9,67900.0,45.4464,45.4464,45.3127,45.3572,67900.0
2014-01-21 11:20:00,50.9,50.97,50.89,50.96,48300.0,45.3572,45.4196,45.3483,45.4107,48300.0
2014-01-21 11:30:00,50.96,50.97,50.94,50.95,41200.0,45.4107,45.4196,45.3929,45.4018,41200.0
2014-01-21 11:40:00,50.95,51.0,50.93,50.98,83900.0,45.4018,45.4464,45.384,45.4285,83900.0
2014-01-21 11:50:00,50.98,51.01,50.97,51.0,93400.0,45.4285,45.4553,45.4196,45.4464,93400.0
2014-01-21 12:00:00,51.0,51.0,50.91,50.92,61800.0,45.4464,45.4464,45.3662,45.3751,61800.0
2014-01-21 12:10:00,50.93,50.95,50.92,50.94,17900.0,45.384,45.4018,45.3751,45.3929,17900.0
2014-01-21 12:20:00,50.94,51.03,50.94,50.94,55200.0,45.3929,45.4731,45.3929,45.3929,55200.0
2014-01-21 12:30:00,50.94,50.99,50.94,50.98,21900.0,45.3929,45.4374,45.3929,45.4285,21900.0
2014-01-21 12:40:00,50.98,51.0,50.97,50.98,28300.0,45.4285,45.4464,45.4196,45.4285,28300.0
2014-01-21 12:50:00,50.98,50.99,50.91,50.93,41300.0,45.4285,45.4374,45.3662,45.384,41300.0
2014-01-21 13:00:00,50.93,50.94,50.88,50.91,37400.0,45.384,45.3929,45.3394,45.3662,37400.0
2014-01-21 13:10:00,50.91,50.91,50.8,50.83,26900.0,45.3662,45.3662,45.2681,45.2949,26900.0
2014-01-21 13:20:00,50.82,50.87,50.78,50.82,40300.0,45.286,45.3305,45.2503,45.286,40300.0
2014-01-21 13:30:00,50.82,50.98,50.82,50.98,24700.0,45.286,45.4285,45.286,45.4285,24700.0
2014-01-21 13:40:00,50.98,50.98,50.93,50.95,79500.0,45.4285,45.4285,45.384,45.4018,79500.0
2014-01-21 13:50:00,50.95,50.96,50.87,50.88,41000.0,45.4018,45.4107,45.3305,45.3394,41000.0
2014-01-21 14:00:00,50.88,50.91,50.84,50.88,23200.0,45.3394,45.3662,45.3038,45.3394,23200.0
2014-01-21 14:10:00,50.87,50.88,50.79,50.8,42300.0,45.3305,45.3394,45.2592,45.2681,42300.0
2014-01-21 14:20:00,50.79,50.86,50.76,50.85,28600.0,45.2592,45.3216,45.2325,45.3127,28600.0
2014-01-21 14:30:00,50.86,50.92,50.85,50.89,32900.0,45.3216,45.3751,45.3127,45.3483,32900.0
2014-01-21 14:40:00,50.88,50.89,50.85,50.86,29900.0,45.3394,45.3483,45.3127,45.3216,29900.0
2014-01-21 14:50:00,50.87,50.9,50.85,50.89,32000.0,45.3305,45.3572,45.3127,45.3483,32000.0
2014-01-21 15:00:00,50.89,50.9,50.82,50.85,31900.0,45.3483,45.3572,45.286,45.3127,31900.0
2014-01-21 15:10:00,50.84,50.87,50.83,50.87,48900.0,45.3038,45.3305,45.2949,45.3305,48900.0
2014-01-21 15:20:00,50.87,50.87,50.8,50.81,50000.0,45.3305,45.3305,45.2681,45.277,50000.0
2014-01-21 15:30:00,50.81,50.87,50.79,50.87,234900.0,45.277,45.3305,45.2592,45.3305,234900.0
2014-01-21 15:40:00,50.86,50.9,50.78,50.81,140000.0,45.3216,45.3572,45.2503,45.277,140000.0
2014-01-21 15:50:00,50.81,50.82,50.76,50.79,149400.0,45.277,45.286,45.2325,45.2592,149400.0
2014-01-22 09:30:00,51.01,51.22,50.8,51.06,124400.0,45.4553,45.6424,45.2681,45.4998,124400.0
2014-01-22 09:40:00,51.04,51.14,51.0,51.12,126800.0,45.482,45.5711,45.4464,45.5533,126800.0
2014-01-22 09:50:00,51.12,51.14,51.0,51.02,76600.0,45.5533,45.5711,45.4464,45.4642,76600.0
2014-01-22 10:00:00,51.03,51.12,51.01,51.12,52400.0,45.4731,45.5533,45.4553,45.5533,52400.0
2014-01-22 10:10:00,51.12,51.17,51.06,51.17,77400.0,45.5533,45.5978,45.4998,45.5978,77400.0
2014-01-22 10:20:00,51.16,51.3,51.12,51.3,60300.0,45.5889,45.7137,45.5533,45.7137,60300.0
2014-01-22 10:30:00,51.3,51.3,51.11,51.14,50400.0,45.7137,45.7137,45.5444,45.5711,50400.0
2014-01-22 10:40:00,51.12,51.19,51.08,51.09,48200.0,45.5533,45.6157,45.5176,45.5266,48200.0
2014-01-22 10:50:00,51.1,51.19,51.08,51.19,142800.0,45.5355,45.6157,45.5176,45.6157,142800.0
2014-01-22 11:00:00,51.19,51.27,51.16,51.27,132400.0,45.6157,45.6869,45.5889,45.6869,132400.0
2014-01-22 11:10:00,51.27,51.31,51.21,51.23,21400.0,45.6869,45.7226,45.6335,45.6513,21400.0
2014-01-22 11:20:00,51.23,51.23,51.17,51.21,17600.0,45.6513,45.6513,45.5978,45.6335,17600.0
2014-01-22 11:30:00,51.21,51.21,51.14,51.15,30700.0,45.6335,45.6335,45.5711,45.58,30700.0
2014-01-22 11:40:00,51.15,51.17,51.13,51.16,52600.0,45.58,45.5978,45.5622,45.5889,52600.0
2014-01-22 11:50:00,51.16,51.23,51.13,51.23,93700.0,45.5889,45.6513,45.5622,45.6513,93700.0
2014-01-22 12:00:00,51.23,51.28,51.2,51.28,25100.0,45.6513,45.6959,45.6246,45.6959,25100.0
2014-01-22 12:10:00,51.27,51.38,51.27,51.37,15500.0,45.6869,45.785,45.6869,45.7761,15500.0
2014-01-22 12:20:00,51.37,51.4,51.36,51.37,25400.0,45.7761,45.8028,45.7671,45.7761,25400.0
2014-01-22 12:30:00,51.38,51.42,51.37,51.38,31500.0,45.785,45.8206,45.7761,45.785,31500.0
2014-01-22 12:40:00,51.37,51.4,51.37,51.4,28500.0,45.7761,45.8028,45.7761,45.8028,28500.0
2014-01-22 12:50:00,51.4,51.41,51.39,51.41,34500.0,45.8028,45.8117,45.7939,45.8117,34500.0
2014-01-22 13:00:00,51.41,51.42,51.39,51.42,32800.0,45.8117,45.8206,45.7939,45.8206,32800.0
2014-01-22 13:10:00,51.42,51.5,51.41,51.49,46200.0,45.8206,45.8919,45.8117,45.883,46200.0
2014-01-22 13:20:00,51.48,51.48,51.44,51.45,46000.0,45.8741,45.8741,45.8384,45.8473,46000.0
2014-01-22 13:30:00,51.45,51.47,51.4,51.47,72900.0,45.8473,45.8652,45.8028,45.8652,72900.0
2014-01-22 13:40:00,51.46,51.48,51.44,51.47,39400.0,45.8563,45.8741,45.8384,45.8652,39400.0
2014-01-22 13:50:00,51.47,51.52,51.46,51.51,232800.0,45.8652,45.9097,45.8563,45.9008,232800.0
2014-01-22 14:00:00,51.52,51.53,51.46,51.46,40200.0,45.9097,45.9186,45.8563,45.8563,40200.0
2014-01-22 14:10:00,51.45,51.46,51.36,51.41,57300.0,45.8473,45.8563,45.7671,45.8117,57300.0
2014-01-22 14:20:00,51.41,51.43,51.39,51.41,113800.0,45.8117,45.8295,45.7939,45.8117,113800.0
2014-01-22 14:30:00,51.4,51.48,51.39,51.48,63900.0,45.8028,45.8741,45.7939,45.8741,63900.0
2014-01-22 14:40:00,51.48,51.52,51.42,51.42,36900.0,45.8741,45.9097,45.8206,45.8206,36900.0
2014-01-22 14:50:00,51.43,51.46,51.42,51.45,50100.0,45.8295,45.8563,45.8206,45.8473,50100.0
2014-01-22 15:00:00,51.45,51.49,51.45,51.48,67900.0,45.8473,45.883,45.8473,45.8741,67900.0
2014-01-22 15:10:00,51.48,51.5,51.43,51.43,77600.0,45.8741,45.8919,45.8295,45.8295,77600.0
2014-01-22 15:20:00,51.44,51.47,51.43,51.46,79300.0,45.8384,45.8652,45.8295,45.8563,79300.0
2014-01-22 15:30:00,51.46,51.47,51.44,51.47,96800.0,45.8563,45.8652,45.8384,45.8652,96800.0
2014-01-22 15:40:00,51.47,51.48,51.44,51.44,169900.0,45.8652,45.8741,45.8384,45.8384,169900.0
2014-01-22 15:50:00,51.44,51.45,51.14,51.17,518400.0,45.8384,45.8473,45.5711,45.5978,518400.0
2014-01-23 09:30:00,50.61,51.16,50.49,50.53,77900.0,45.0988,45.5889,44.9919,45.0275,77900.0
2014-01-23 09:40:00,50.51,50.73,50.47,50.72,61500.0,45.0097,45.2058,44.9741,45.1968,61500.0
2014-01-23 09:50:00,50.73,50.8,50.7,50.75,55900.0,45.2058,45.2681,45.179,45.2236,55900.0
2014-01-23 10:00:00,50.74,50.8,50.7,50.74,52600.0,45.2147,45.2681,45.179,45.2147,52600.0
2014-01-23 10:10:00,50.73,50.8,50.69,50.76,64700.0,45.2058,45.2681,45.1701,45.2325,64700.0
2014-01-23 10:20:00,50.76,50.76,50.41,50.44,72400.0,45.2325,45.2325,44.9206,44.9473,72400.0
2014-01-23 10:30:00,50.44,50.54,50.38,50.51,126300.0,44.9473,45.0364,44.8939,45.0097,126300.0
2014-01-23 10:40:00,50.52,50.55,50.46,50.54,92700.0,45.0186,45.0454,44.9652,45.0364,92700.0
2014-01-23 10:50:00,50.53,50.54,50.37,50.42,160700.0,45.0275,45.0364,44.885,44.9295,160700.0
2014-01-23 11:00:00,50.4,50.4,50.33,50.38,32100.0,44.9117,44.9117,44.8493,44.8939,32100.0
2014-01-23 11:10:00,50.37,50.44,50.34,50.44,40700.0,44.885,44.9473,44.8582,44.9473,40700.0
2014-01-23 11:20:00,50.44,50.47,50.39,50.39,59400.0,44.9473,44.9741,44.9028,44.9028,59400.0
2014-01-23 11:30:00,50.39,50.42,50.32,50.39,69600.0,44.9028,44.9295,44.8404,44.9028,69600.0
2014-01-23 11:40:00,50.39,50.47,50.36,50.46,36500.0,44.9028,44.9741,44.876,44.9652,36500.0
2014-01-23 11:50:00,50.45,50.5,50.44,50.5,31500.0,44.9562,45.0008,44.9473,45.0008,31500.0
2014-01-23 12:00:00,50.49,50.5,50.45,50.48,19400.0,44.9919,45.0008,44.9562,44.983,19400.0
2014-01-23 12:10:00,50.49,50.49,50.44,50.45,39000.0,44.9919,44.9919,44.9473,44.9562,39000.0
2014-01-23 12:20:00,50.44,50.54,50.43,50.53,76200.0,44.9473,45.0364,44.9384,45.0275,76200.0
2014-01-23 12:30:00,50.52,50.57,50.47,50.54,24000.0,45.0186,45.0632,44.9741,45.0364,24000.0
2014-01-23 12:40:00,50.54,50.61,50.53,50.53,15200.0,45.0364,45.0988,45.0275,45.0275,15200.0
2014-01-23 12:50:00,50.54,50.55,50.48,50.55,19200.0,45.0364,45.0454,44.983,45.0454,19200.0
2014-01-23 13:00:00,50.55,50.58,50.51,50.54,46200.0,45.0454,45.0721,45.0097,45.0364,46200.0
2014-01-23 13:10:00,50.55,50.57,50.51,50.55,30600.0,45.0454,45.0632,45.0097,45.0454,30600.0
2014-01-23 13:20:00,50.55,50.57,50.51,50.53,15700.0,45.0454,45.0632,45.0097,45.0275,15700.0
2014-01-23 13:30:00,50.53,50.55,50.5,50.5,26500.0,45.0275,45.0454,45.0008,45.0008,26500.0
2014-01-23 13:40:00,50.5,50.53,50.43,50.43,24400.0,45.0008,45.0275,44.9384,44.9384,24400.0
2014-01-23 13:50:00,50.43,50.48,50.39,50.4,51000.0,44.9384,44.983,44.9028,44.9117,51000.0
2014-01-23 14:00:00,50.39,50.46,50.39,50.45,27000.0,44.9028,44.9652,44.9028,44.9562,27000.0
2014-01-23 14:10:00,50.45,50.49,50.43,50.49,24800.0,44.9562,44.9919,44.9384,44.9919,24800.0
2014-01-23 14:20:00,50.48,50.57,50.48,50.51,31400.0,44.983,45.0632,44.983,45.0097,31400.0
2014-01-23 14:30:00,50.51,50.52,50.49,50.51,16600.0,45.0097,45.0186,44.9919,45.0097,16600.0
2014-01-23 14:40:00,50.5,50.56,50.48,50.55,67000.0,45.0008,45.0543,44.983,45.0454,67000.0
2014-01-23 14:50:00,50.55,50.65,50.55,50.64,30900.0,45.0454,45.1345,45.0454,45.1256,30900.0
2014-01-23 15:00:00,50.64,50.64,50.54,50.54,58600.0,45.1256,45.1256,45.0364,45.0364,58600.0
2014-01-23 15:10:00,50.53,50.55,50.5,50.52,43300.0,45.0275,45.0454,45.0008,45.0186,43300.0
2014-01-23 15:20:00,50.53,50.55,50.49,50.52,30500.0,45.0275,45.0454,44.9919,45.0186,30500.0
2014-01-23 15:30:00,50.53,50.61,50.5,50.57,69500.0,45.0275,45.0988,45.0008,45.0632,69500.0
2014-01-23 15:40:00,50.57,50.58,50.52,50.52,103000.0,45.0632,45.0721,45.0186,45.0186,103000.0
2014-01-23 15:50:00,50.52,50.58,50.52,50.57,153400.0,45.0186,45.0721,45.0186,45.0632,153400.0
2014-01-24 09:30:00,50.37,50.48,49.98,50.02,134100.0,44.885,44.983,44.5374,44.5731,134100.0
2014-01-24 09:40:00,50.01,50.08,49.96,50.06,97000.0,44.5642,44.6265,44.5196,44.6087,97000.0
2014-01-24 09:50:00,50.06,50.25,50.05,50.11,66900.0,44.6087,44.778,44.5998,44.6533,66900.0
2014-01-24 10:00:00,50.1,50.18,50.09,50.17,33200.0,44.6444,44.7156,44.6354,44.7067,33200.0
2014-01-24 10:10:00,50.17,50.18,50.01,50.11,73900.0,44.7067,44.7156,44.5642,44.6533,73900.0
2014-01-24 10:20:00,50.1,50.17,50.08,50.16,75600.0,44.6444,44.7067,44.6265,44.6978,75600.0
2014-01-24 10:30:00,50.16,50.17,50.08,50.13,93400.0,44.6978,44.7067,44.6265,44.6711,93400.0
2014-01-24 10:40:00,50.12,50.13,49.96,50.08,96900.0,44.6622,44.6711,44.5196,44.6265,96900.0
2014-01-24 10:50:00,50.08,50.18,50.08,50.11,55600.0,44.6265,44.7156,44.6265,44.6533,55600.0
2014-01-24 11:00:00,50.11,50.15,50.02,50.03,60200.0,44.6533,44.6889,44.5731,44.582,60200.0
2014-01-24 11:10:00,50.03,50.11,50.01,50.03,120400.0,44.582,44.6533,44.5642,44.582,120400.0
2014-01-24 11:20:00,50.03,50.06,49.92,49.93,107500.0,44.582,44.6087,44.484,44.4929,107500.0
2014-01-24 11:30:00,49.93,50.07,49.88,50.06,67400.0,44.4929,44.6176,44.4483,44.6087,67400.0
2014-01-24 11:40:00,50.07,50.08,50.0,50.06,32200.0,44.6176,44.6265,44.5552,44.6087,32200.0
2014-01-24 11:50:00,50.06,50.15,50.04,50.11,27800.0,44.6087,44.6889,44.5909,44.6533,27800.0
2014-01-24 12:00:00,50.12,50.16,50.04,50.15,62000.0,44.6622,44.6978,44.5909,44.6889,62000.0
2014-01-24 12:10:00,50.15,50.22,50.13,50.2,47200.0,44.6889,44.7513,44.6711,44.7335,47200.0
2014-01-24 12:20:00,50.2,50.26,50.18,50.22,29000.0,44.7335,44.7869,44.7156,44.7513,29000.0
2014-01-24 12:30:00,50.22,50.3,50.18,50.23,52900.0,44.7513,44.8226,44.7156,44.7602,52900.0
2014-01-24 12:40:00,50.23,50.23,50.18,50.23,43300.0,44.7602,44.7602,44.7156,44.7602,43300.0
2014-01-24 12:50:00,50.22,50.27,50.21,50.24,49000.0,44.7513,44.7958,44.7424,44.7691,49000.0
2014-01-24 13:00:00,50.24,50.32,50.21,50.31,47400.0,44.7691,44.8404,44.7424,44.8315,47400.0
2014-01-24 13:10:00,50.32,50.35,50.28,50.28,34000.0,44.8404,44.8671,44.8048,44.8048,34000.0
2014-01-24 13:20:00,50.28,50.34,50.26,50.29,41900.0,44.8048,44.8582,44.7869,44.8137,41900.0
2014-01-24 13:30:00,50.29,50.34,50.28,50.29,37100.0,44.8137,44.8582,44.8048,44.8137,37100.0
2014-01-24 13:40:00,50.29,50.31,50.22,50.31,25400.0,44.8137,44.8315,44.7513,44.8315,25400.0
2014-01-24 13:50:00,50.31,50.36,50.23,50.26,131700.0,44.8315,44.876,44.7602,44.7869,131700.0
2014-01-24 14:00:00,50.25,50.25,50.1,50.1,90300.0,44.778,44.778,44.6444,44.6444,90300.0
2014-01-24 14:10:00,50.1,50.14,50.01,50.1,118100.0,44.6444,44.68,44.5642,44.6444,118100.0
2014-01-24 14:20:00,50.11,50.12,50.01,50.04,55700.0,44.6533,44.6622,44.5642,44.5909,55700.0
2014-01-24 14:30:00,50.04,50.07,50.02,50.07,42800.0,44.5909,44.6176,44.5731,44.6176,42800.0
2014-01-24 14:40:00,50.07,50.11,50.02,50.06,68100.0,44.6176,44.6533,44.5731,44.6087,68100.0
2014-01-24 14:50:00,50.05,50.13,50.05,50.1,53400.0,44.5998,44.6711,44.5998,44.6444,53400.0
2014-01-24 15:00:00,50.09,50.09,50.02,50.05,54900.0,44.6354,44.6354,44.5731,44.5998,54900.0
2014-01-24 15:10:00,50.05,50.06,49.93,49.94,61000.0,44.5998,44.6087,44.4929,44.5018,61000.0
2014-01-24 15:20:00,49.94,49.95,49.83,49.87,82900.0,44.5018,44.5107,44.4038,44.4394,82900.0
2014-01-24 15:30:00,49.87,49.92,49.85,49.92,124600.0,44.4394,44.484,44.4216,44.484,124600.0
2014-01-24 15:40:00,49.92,49.96,49.85,49.9,168200.0,44.484,44.5196,44.4216,44.4661,168200.0
2014-01-24 15:50:00,49.9,49.91,49.75,49.76,320800.0,44.4661,44.475,44.3325,44.3414,320800.0
2014-01-27 09:30:00,49.75,50.68,49.75,50.08,58500.0,44.3325,45.1612,44.3325,44.6265,58500.0
2014-01-27 09:40:00,50.06,50.12,49.97,49.98,35500.0,44.6087,44.6622,44.5285,44.5374,35500.0
2014-01-27 09:50:00,49.98,50.13,49.87,50.06,53600.0,44.5374,44.6711,44.4394,44.6087,53600.0
2014-01-27 10:00:00,50.06,50.07,49.93,49.96,46200.0,44.6087,44.6176,44.4929,44.5196,46200.0
2014-01-27 10:10:00,49.95,49.99,49.76,49.76,85100.0,44.5107,44.5463,44.3414,44.3414,85100.0
2014-01-27 10:20:00,49.75,49.82,49.61,49.64,52700.0,44.3325,44.3948,44.2077,44.2344,52700.0
2014-01-27 10:30:00,49.64,49.69,49.5,49.52,67400.0,44.2344,44.279,44.1097,44.1275,67400.0
2014-01-27 10:40:00,49.5,49.71,49.5,49.69,27200.0,44.1097,44.2968,44.1097,44.279,27200.0
2014-01-27 10:50:00,49.68,49.68,49.54,49.56,39100.0,44.2701,44.2701,44.1453,44.1632,39100.0
2014-01-27 11:00:00,49.57,49.64,49.53,49.59,33600.0,44.1721,44.2344,44.1364,44.1899,33600.0
2014-01-27 11:10:00,49.59,49.62,49.5,49.6,26100.0,44.1899,44.2166,44.1097,44.1988,26100.0
2014-01-27 11:20:00,49.59,49.61,49.43,49.43,47500.0,44.1899,44.2077,44.0473,44.0473,47500.0
2014-01-27 11:30:00,49.43,49.49,49.38,49.42,40200.0,44.0473,44.1008,44.0028,44.0384,40200.0
2014-01-27 11:40:00,49.43,49.47,49.37,49.37,31700.0,44.0473,44.083,43.9939,43.9939,31700.0
2014-01-27 11:50:00,49.37,49.38,49.16,49.17,57700.0,43.9939,44.0028,43.8067,43.8156,57700.0
2014-01-27 12:00:00,49.17,49.17,49.0,49.12,106500.0,43.8156,43.8156,43.6641,43.7711,106500.0
2014-01-27 12:10:00,49.11,49.15,49.04,49.05,67600.0,43.7622,43.7978,43.6998,43.7087,67600.0
2014-01-27 12:20:00,49.04,49.09,48.92,49.07,64200.0,43.6998,43.7443,43.5929,43.7265,64200.0
2014-01-27 12:30:00,49.07,49.18,49.03,49.18,66200.0,43.7265,43.8245,43.6909,43.8245,66200.0
2014-01-27 12:40:00,49.17,49.2,49.11,49.15,34400.0,43.8156,43.8424,43.7622,43.7978,34400.0
2014-01-27 12:50:00,49.15,49.16,49.03,49.04,64200.0,43.7978,43.8067,43.6909,43.6998,64200.0
2014-01-27 13:00:00,49.04,49.21,49.04,49.19,39400.0,43.6998,43.8513,43.6998,43.8335,39400.0
2014-01-27 13:10:00,49.19,49.28,49.15,49.25,27700.0,43.8335,43.9137,43.7978,43.8869,27700.0
2014-01-27 13:20:00,49.26,49.26,49.12,49.24,44100.0,43.8958,43.8958,43.7711,43.878,44100.0
2014-01-27 13:30:00,49.23,49.34,49.21,49.34,41300.0,43.8691,43.9671,43.8513,43.9671,41300.0
2014-01-27 13:40:00,49.34,49.5,49.31,49.49,65500.0,43.9671,44.1097,43.9404,44.1008,65500.0
2014-01-27 13:50:00,49.48,49.48,49.38,49.39,73400.0,44.0919,44.0919,44.0028,44.0117,73400.0
2014-01-27 14:00:00,49.38,49.45,49.35,49.43,69600.0,44.0028,44.0651,43.976,44.0473,69600.0
2014-01-27 14:10:00,49.43,49.55,49.43,49.53,59400.0,44.0473,44.1542,44.0473,44.1364,59400.0
2014-01-27 14:20:00,49.53,49.64,49.53,49.63,35700.0,44.1364,44.2344,44.1364,44.2255,35700.0
2014-01-27 14:30:00,49.62,49.67,49.62,49.67,69400.0,44.2166,44.2612,44.2166,44.2612,69400.0
2014-01-27 14:40:00,49.66,49.67,49.58,49.6,65700.0,44.2523,44.2612,44.181,44.1988,65700.0
2014-01-27 14:50:00,49.59,49.69,49.56,49.66,47200.0,44.1899,44.279,44.1632,44.2523,47200.0
2014-01-27 15:00:00,49.65,49.65,49.54,49.57,66000.0,44.2434,44.2434,44.1453,44.1721,66000.0
2014-01-27 15:10:00,49.58,49.59,49.55,49.58,51800.0,44.181,44.1899,44.1542,44.181,51800.0
2014-01-27 15:20:00,49.58,49.58,49.43,49.43,58200.0,44.181,44.181,44.0473,44.0473,58200.0
2014-01-27 15:30:00,49.44,49.49,49.4,49.45,133300.0,44.0562,44.1008,44.0206,44.0651,133300.0
2014-01-27 15:40:00,49.45,49.46,49.31,49.32,154600.0,44.0651,44.074,43.9404,43.9493,154600.0
2014-01-27 15:50:00,49.31,49.34,49.03,49.05,444400.0,43.9404,43.9671,43.6909,43.7087,444400.0
2014-01-28 09:30:00,49.12,49.63,49.0,49.57,50700.0,43.7711,44.2255,43.6641,44.1721,50700.0
2014-01-28 09:40:00,49.62,49.64,49.54,49.64,34000.0,44.2166,44.2344,44.1453,44.2344,34000.0
2014-01-28 09:50:00,49.62,49.8,49.61,49.76,56900.0,44.2166,44.377,44.2077,44.3414,56900.0
2014-01-28 10:00:00,49.75,49.88,49.72,49.81,31200.0,44.3325,44.4483,44.3057,44.3859,31200.0
2014-01-28 10:10:00,49.81,49.87,49.75,49.86,71200.0,44.3859,44.4394,44.3325,44.4305,71200.0
2014-01-28 10:20:00,49.87,49.97,49.78,49.82,43900.0,44.4394,44.5285,44.3592,44.3948,43900.0
2014-01-28 10:30:00,49.82,49.84,49.68,49.79,40200.0,44.3948,44.4127,44.2701,44.3681,40200.0
2014-01-28 10:40:00,49.78,49.79,49.68,49.69,64400.0,44.3592,44.3681,44.2701,44.279,64400.0
2014-01-28 10:50:00,49.69,49.76,49.61,49.73,58600.0,44.279,44.3414,44.2077,44.3146,58600.0
2014-01-28 11:00:00,49.72,49.75,49.62,49.63,28500.0,44.3057,44.3325,44.2166,44.2255,28500.0
2014-01-28 11:10:00,49.64,49.67,49.54,49.56,49400.0,44.2344,44.2612,44.1453,44.1632,49400.0
2014-01-28 11:20:00,49.58,49.59,49.48,49.5,81200.0,44.181,44.1899,44.0919,44.1097,81200.0
2014-01-28 11:30:00,49.5,49.55,49.41,49.41,55000.0,44.1097,44.1542,44.0295,44.0295,55000.0
2014-01-28 11:40:00,49.41,49.49,49.35,49.4,42400.0,44.0295,44.1008,43.976,44.0206,42400.0
2014-01-28 11:50:00,49.4,49.5,49.4,49.5,36100.0,44.0206,44.1097,44.0206,44.1097,36100.0
2014-01-28 12:00:00,49.5,49.57,49.48,49.56,28300.0,44.1097,44.1721,44.0919,44.1632,28300.0
2014-01-28 12:10:00,49.56,49.56,49.5,49.53,23400.0,44.1632,44.1632,44.1097,44.1364,23400.0
2014-01-28 12:20:00,49.53,49.65,49.53,49.64,24400.0,44.1364,44.2434,44.1364,44.2344,24400.0
2014-01-28 12:30:00,49.65,49.73,49.64,49.64,26300.0,44.2434,44.3146,44.2344,44.2344,26300.0
2014-01-28 12:40:00,49.64,49.65,49.56,49.56,30700.0,44.2344,44.2434,44.1632,44.1632,30700.0
2014-01-28 12:50:00,49.57,49.6,49.53,49.6,23500.0,44.1721,44.1988,44.1364,44.1988,23500.0
2014-01-28 13:00:00,49.61,49.66,49.61,49.62,37400.0,44.2077,44.2523,44.2077,44.2166,37400.0
2014-01-28 13:10:00,49.63,49.73,49.63,49.73,21900.0,44.2255,44.3146,44.2255,44.3146,21900.0
2014-01-28 13:20:00,49.72,49.73,49.66,49.66,16800.0,44.3057,44.3146,44.2523,44.2523,16800.0
2014-01-28 13:30:00,49.65,49.66,49.59,49.61,20800.0,44.2434,44.2523,44.1899,44.2077,20800.0
2014-01-28 13:40:00,49.61,49.65,49.6,49.62,20400.0,44.2077,44.2434,44.1988,44.2166,20400.0
2014-01-28 13:50:00,49.62,49.62,49.56,49.56,32000.0,44.2166,44.2166,44.1632,44.1632,32000.0
2014-01-28 14:00:00,49.56,49.59,49.52,49.58,23700.0,44.1632,44.1899,44.1275,44.181,23700.0
2014-01-28 14:10:00,49.57,49.59,49.56,49.59,11900.0,44.1721,44.1899,44.1632,44.1899,11900.0
2014-01-28 14:20:00,49.59,49.64,49.58,49.58,30900.0,44.1899,44.2344,44.181,44.181,30900.0
2014-01-28 14:30:00,49.59,49.69,49.59,49.69,24300.0,44.1899,44.279,44.1899,44.279,24300.0
2014-01-28 14:40:00,49.69,49.7,49.64,49.66,21700.0,44.279,44.2879,44.2344,44.2523,21700.0
2014-01-28 14:50:00,49.67,49.7,49.63,49.67,24100.0,44.2612,44.2879,44.2255,44.2612,24100.0
2014-01-28 15:00:00,49.67,49.71,49.62,49.68,37600.0,44.2612,44.2968,44.2166,44.2701,37600.0
2014-01-28 15:10:00,49.68,49.68,49.62,49.65,63600.0,44.2701,44.2701,44.2166,44.2434,63600.0
2014-01-28 15:20:00,49.64,49.67,49.63,49.66,62300.0,44.2344,44.2612,44.2255,44.2523,62300.0
2014-01-28 15:30:00,49.66,49.71,49.65,49.68,67800.0,44.2523,44.2968,44.2434,44.2701,67800.0
2014-01-28 15:40:00,49.68,49.68,49.63,49.66,92800.0,44.2701,44.2701,44.2255,44.2523,92800.0
2014-01-28 15:50:00,49.66,49.72,49.64,49.71,147900.0,44.2523,44.3057,44.2344,44.2968,147900.0
2014-01-29 09:30:00,49.37,49.48,49.16,49.45,35300.0,43.9939,44.0919,43.8067,44.0651,35300.0
2014-01-29 09:40:00,49.47,49.65,49.31,49.37,43400.0,44.083,44.2434,43.9404,43.9939,43400.0
2014-01-29 09:50:00,49.36,49.44,49.26,49.34,34000.0,43.9849,44.0562,43.8958,43.9671,34000.0
2014-01-29 10:00:00,49.32,49.37,49.25,49.33,13100.0,43.9493,43.9939,43.8869,43.9582,13100.0
2014-01-29 10:10:00,49.33,49.33,49.17,49.21,48900.0,43.9582,43.9582,43.8156,43.8513,48900.0
2014-01-29 10:20:00,49.21,49.21,49.06,49.12,48200.0,43.8513,43.8513,43.7176,43.7711,48200.0
2014-01-29 10:30:00,49.13,49.37,49.12,49.35,32100.0,43.78,43.9939,43.7711,43.976,32100.0
2014-01-29 10:40:00,49.36,49.43,49.33,49.39,18500.0,43.9849,44.0473,43.9582,44.0117,18500.0
2014-01-29 10:50:00,49.38,49.42,49.26,49.27,24500.0,44.0028,44.0384,43.8958,43.9047,24500.0
2014-01-29 11:00:00,49.28,49.33,49.18,49.2,52400.0,43.9137,43.9582,43.8245,43.8424,52400.0
2014-01-29 11:10:00,49.23,49.26,49.14,49.17,37200.0,43.8691,43.8958,43.7889,43.8156,37200.0
2014-01-29 11:20:00,49.2,49.2,49.1,49.15,53300.0,43.8424,43.8424,43.7533,43.7978,53300.0
2014-01-29 11:30:00,49.14,49.16,49.09,49.11,30600.0,43.7889,43.8067,43.7443,43.7622,30600.0
2014-01-29 11:40:00,49.11,49.14,49.07,49.12,29600.0,43.7622,43.7889,43.7265,43.7711,29600.0
2014-01-29 11:50:00,49.11,49.13,49.08,49.1,21200.0,43.7622,43.78,43.7354,43.7533,21200.0
2014-01-29 12:00:00,49.11,49.12,48.99,49.02,45900.0,43.7622,43.7711,43.6552,43.682,45900.0
2014-01-29 12:10:00,49.02,49.07,49.0,49.07,29200.0,43.682,43.7265,43.6641,43.7265,29200.0
2014-01-29 12:20:00,49.07,49.13,49.05,49.05,24600.0,43.7265,43.78,43.7087,43.7087,24600.0
2014-01-29 12:30:00,49.06,49.08,49.01,49.07,37500.0,43.7176,43.7354,43.6731,43.7265,37500.0
2014-01-29 12:40:00,49.07,49.14,49.05,49.13,15900.0,43.7265,43.7889,43.7087,43.78,15900.0
2014-01-29 12:50:00,49.13,49.14,49.1,49.1,18900.0,43.78,43.7889,43.7533,43.7533,18900.0
2014-01-29 13:00:00,49.1,49.1,49.03,49.08,33400.0,43.7533,43.7533,43.6909,43.7354,33400.0
2014-01-29 13:10:00,49.08,49.12,49.07,49.09,25700.0,43.7354,43.7711,43.7265,43.7443,25700.0
2014-01-29 13:20:00,49.09,49.11,48.99,49.03,44300.0,43.7443,43.7622,43.6552,43.6909,44300.0
2014-01-29 13:30:00,49.03,49.07,49.02,49.05,29100.0,43.6909,43.7265,43.682,43.7087,29100.0
2014-01-29 13:40:00,49.04,49.09,49.0,49.08,30900.0,43.6998,43.7443,43.6641,43.7354,30900.0
2014-01-29 13:50:00,49.09,49.11,49.05,49.1,26700.0,43.7443,43.7622,43.7087,43.7533,26700.0
2014-01-29 14:00:00,49.09,49.28,48.92,49.02,82600.0,43.7443,43.9137,43.5929,43.682,82600.0
2014-01-29 14:10:00,49.0,49.01,48.85,48.86,118800.0,43.6641,43.6731,43.5305,43.5394,118800.0
2014-01-29 14:20:00,48.87,49.09,48.8,49.08,68600.0,43.5483,43.7443,43.4859,43.7354,68600.0
2014-01-29 14:30:00,49.09,49.16,49.03,49.16,51200.0,43.7443,43.8067,43.6909,43.8067,51200.0
2014-01-29 14:40:00,49.17,49.2,49.09,49.1,34400.0,43.8156,43.8424,43.7443,43.7533,34400.0
2014-01-29 14:50:00,49.09,49.12,48.98,48.98,69500.0,43.7443,43.7711,43.6463,43.6463,69500.0
2014-01-29 15:00:00,48.98,48.98,48.9,48.93,84300.0,43.6463,43.6463,43.575,43.6018,84300.0
2014-01-29 15:10:00,48.93,48.95,48.79,48.81,93400.0,43.6018,43.6196,43.477,43.4948,93400.0
2014-01-29 15:20:00,48.82,48.97,48.82,48.93,75100.0,43.5037,43.6374,43.5037,43.6018,75100.0
2014-01-29 15:30:00,48.93,48.96,48.82,48.95,136100.0,43.6018,43.6285,43.5037,43.6196,136100.0
2014-01-29 15:40:00,48.94,49.09,48.91,48.99,138400.0,43.6107,43.7443,43.5839,43.6552,138400.0
2014-01-29 15:50:00,48.99,49.0,48.85,48.86,188800.0,43.6552,43.6641,43.5305,43.5394,188800.0
2014-01-30 09:30:00,49.17,49.34,49.02,49.25,65200.0,43.8156,43.9671,43.682,43.8869,65200.0
2014-01-30 09:40:00,49.24,49.27,49.08,49.26,25000.0,43.878,43.9047,43.7354,43.8958,25000.0
2014-01-30 09:50:00,49.26,49.31,49.18,49.22,11500.0,43.8958,43.9404,43.8245,43.8602,11500.0
2014-01-30 10:00:00,49.23,49.31,49.11,49.14,26000.0,43.8691,43.9404,43.7622,43.7889,26000.0
2014-01-30 10:10:00,49.15,49.19,49.09,49.14,29200.0,43.7978,43.8335,43.7443,43.7889,29200.0
2014-01-30 10:20:00,49.13,49.2,49.11,49.12,39300.0,43.78,43.8424,43.7622,43.7711,39300.0
2014-01-30 10:30:00,49.12,49.24,49.12,49.24,28400.0,43.7711,43.878,43.7711,43.878,28400.0
2014-01-30 10:40:00,49.25,49.33,49.25,49.28,22900.0,43.8869,43.9582,43.8869,43.9137,22900.0
2014-01-30 10:50:00,49.29,49.33,49.27,49.33,20200.0,43.9226,43.9582,43.9047,43.9582,20200.0
2014-01-30 11:00:00,49.33,49.34,49.28,49.34,18300.0,43.9582,43.9671,43.9137,43.9671,18300.0
2014-01-30 11:10:00,49.34,49.42,49.34,49.42,14800.0,43.9671,44.0384,43.9671,44.0384,14800.0
2014-01-30 11:20:00,49.41,49.43,49.33,49.33,24400.0,44.0295,44.0473,43.9582,43.9582,24400.0
2014-01-30 11:30:00,49.34,49.39,49.33,49.39,30300.0,43.9671,44.0117,43.9582,44.0117,30300.0
2014-01-30 11:40:00,49.39,49.46,49.39,49.45,37700.0,44.0117,44.074,44.0117,44.0651,37700.0
2014-01-30 11:50:00,49.45,49.49,49.42,49.44,37400.0,44.0651,44.1008,44.0384,44.0562,37400.0
2014-01-30 12:00:00,49.45,49.47,49.42,49.44,30400.0,44.0651,44.083,44.0384,44.0562,30400.0
2014-01-30 12:10:00,49.45,49.45,49.35,49.36,26400.0,44.0651,44.0651,43.976,43.9849,26400.0
2014-01-30 12:20:00,49.35,49.41,49.34,49.34,17100.0,43.976,44.0295,43.9671,43.9671,17100.0
2014-01-30 12:30:00,49.34,49.41,49.34,49.4,19000.0,43.9671,44.0295,43.9671,44.0206,19000.0
2014-01-30 12:40:00,49.41,49.43,49.4,49.42,11900.0,44.0295,44.0473,44.0206,44.0384,11900.0
2014-01-30 12:50:00,49.41,49.44,49.37,49.37,13600.0,44.0295,44.0562,43.9939,43.9939,13600.0
2014-01-30 13:00:00,49.36,49.44,49.36,49.43,11500.0,43.9849,44.0562,43.9849,44.0473,11500.0
2014-01-30 13:10:00,49.44,49.46,49.41,49.44,37500.0,44.0562,44.074,44.0295,44.0562,37500.0
2014-01-30 13:20:00,49.43,49.45,49.38,49.38,19500.0,44.0473,44.0651,44.0028,44.0028,19500.0
2014-01-30 13:30:00,49.39,49.41,49.33,49.35,16400.0,44.0117,44.0295,43.9582,43.976,16400.0
2014-01-30 13:40:00,49.34,49.37,49.32,49.34,17600.0,43.9671,43.9939,43.9493,43.9671,17600.0
2014-01-30 13:50:00,49.34,49.34,49.28,49.32,12000.0,43.9671,43.9671,43.9137,43.9493,12000.0
2014-01-30 14:00:00,49.31,49.31,49.22,49.23,15600.0,43.9404,43.9404,43.8602,43.8691,15600.0
2014-01-30 14:10:00,49.23,49.27,49.2,49.24,23400.0,43.8691,43.9047,43.8424,43.878,23400.0
2014-01-30 14:20:00,49.24,49.34,49.24,49.34,28700.0,43.878,43.9671,43.878,43.9671,28700.0
2014-01-30 14:30:00,49.33,49.39,49.32,49.39,27300.0,43.9582,44.0117,43.9493,44.0117,27300.0
2014-01-30 14:40:00,49.39,49.4,49.3,49.32,38200.0,44.0117,44.0206,43.9315,43.9493,38200.0
2014-01-30 14:50:00,49.32,49.35,49.31,49.34,45200.0,43.9493,43.976,43.9404,43.9671,45200.0
2014-01-30 15:00:00,49.34,49.38,49.34,49.36,116100.0,43.9671,44.0028,43.9671,43.9849,116100.0
2014-01-30 15:10:00,49.37,49.46,49.36,49.45,48500.0,43.9939,44.074,43.9849,44.0651,48500.0
2014-01-30 15:20:00,49.44,49.47,49.41,49.42,26300.0,44.0562,44.083,44.0295,44.0384,26300.0
2014-01-30 15:30:00,49.42,49.44,49.34,49.39,28900.0,44.0384,44.0562,43.9671,44.0117,28900.0
2014-01-30 15:40:00,49.39,49.39,49.32,49.32,45900.0,44.0117,44.0117,43.9493,43.9493,45900.0
2014-01-30 15:50:00,49.33,49.39,49.3,49.3,117500.0,43.9582,44.0117,43.9315,43.9315,117500.0
2014-01-31 09:30:00,48.51,48.95,48.51,48.8,70000.0,43.2275,43.6196,43.2275,43.4859,70000.0
2014-01-31 09:40:00,48.81,49.04,48.81,49.03,34300.0,43.4948,43.6998,43.4948,43.6909,34300.0
2014-01-31 09:50:00,49.03,49.11,48.96,49.08,46600.0,43.6909,43.7622,43.6285,43.7354,46600.0
2014-01-31 10:00:00,49.08,49.26,49.06,49.15,60000.0,43.7354,43.8958,43.7176,43.7978,60000.0
2014-01-31 10:10:00,49.15,49.17,49.04,49.07,48500.0,43.7978,43.8156,43.6998,43.7265,48500.0
2014-01-31 10:20:00,49.09,49.14,49.05,49.06,40500.0,43.7443,43.7889,43.7087,43.7176,40500.0
2014-01-31 10:30:00,49.06,49.15,49.06,49.15,24200.0,43.7176,43.7978,43.7176,43.7978,24200.0
2014-01-31 10:40:00,49.16,49.22,49.08,49.22,43400.0,43.8067,43.8602,43.7354,43.8602,43400.0
2014-01-31 10:50:00,49.22,49.3,49.22,49.26,31300.0,43.8602,43.9315,43.8602,43.8958,31300.0
2014-01-31 11:00:00,49.25,49.44,49.22,49.43,36600.0,43.8869,44.0562,43.8602,44.0473,36600.0
2014-01-31 11:10:00,49.42,49.54,49.42,49.45,53300.0,44.0384,44.1453,44.0384,44.0651,53300.0
2014-01-31 11:20:00,49.45,49.57,49.43,49.57,43500.0,44.0651,44.1721,44.0473,44.1721,43500.0
2014-01-31 11:30:00,49.57,49.61,49.5,49.61,66900.0,44.1721,44.2077,44.1097,44.2077,66900.0
2014-01-31 11:40:00,49.61,49.69,49.54,49.54,37500.0,44.2077,44.279,44.1453,44.1453,37500.0
2014-01-31 11:50:00,49.55,49.59,49.48,49.59,33800.0,44.1542,44.1899,44.0919,44.1899,33800.0
2014-01-31 12:00:00,49.59,49.67,49.58,49.62,28500.0,44.1899,44.2612,44.181,44.2166,28500.0
2014-01-31 12:10:00,49.63,49.66,49.55,49.56,28800.0,44.2255,44.2523,44.1542,44.1632,28800.0
2014-01-31 12:20:00,49.55,49.55,49.43,49.49,24800.0,44.1542,44.1542,44.0473,44.1008,24800.0
2014-01-31 12:30:00,49.5,49.5,49.37,49.37,21500.0,44.1097,44.1097,43.9939,43.9939,21500.0
2014-01-31 12:40:00,49.37,49.44,49.34,49.39,21000.0,43.9939,44.0562,43.9671,44.0117,21000.0
2014-01-31 12:50:00,49.4,49.48,49.4,49.46,21800.0,44.0206,44.0919,44.0206,44.074,21800.0
2014-01-31 13:00:00,49.46,49.46,49.32,49.36,16900.0,44.074,44.074,43.9493,43.9849,16900.0
2014-01-31 13:10:00,49.37,49.39,49.34,49.37,15100.0,43.9939,44.0117,43.9671,43.9939,15100.0
2014-01-31 13:20:00,49.37,49.39,49.35,49.37,20300.0,43.9939,44.0117,43.976,43.9939,20300.0
2014-01-31 13:30:00,49.38,49.42,49.36,49.41,16000.0,44.0028,44.0384,43.9849,44.0295,16000.0
2014-01-31 13:40:00,49.41,49.47,49.41,49.43,25900.0,44.0295,44.083,44.0295,44.0473,25900.0
2014-01-31 13:50:00,49.43,49.48,49.43,49.47,9500.0,44.0473,44.0919,44.0473,44.083,9500.0
2014-01-31 14:00:00,49.48,49.53,49.44,49.44,16200.0,44.0919,44.1364,44.0562,44.0562,16200.0
2014-01-31 14:10:00,49.44,49.44,49.37,49.39,15700.0,44.0562,44.0562,43.9939,44.0117,15700.0
2014-01-31 14:20:00,49.38,49.4,49.35,49.4,19900.0,44.0028,44.0206,43.976,44.0206,19900.0
2014-01-31 14:30:00,49.39,49.48,49.37,49.45,13300.0,44.0117,44.0919,43.9939,44.0651,13300.0
2014-01-31 14:40:00,49.45,49.49,49.44,49.46,11000.0,44.0651,44.1008,44.0562,44.074,11000.0
2014-01-31 14:50:00,49.46,49.46,49.32,49.35,15400.0,44.074,44.074,43.9493,43.976,15400.0
2014-01-31 15:00:00,49.35,49.36,49.28,49.28,49000.0,43.976,43.9849,43.9137,43.9137,49000.0
2014-01-31 15:10:00,49.28,49.32,49.23,49.25,36600.0,43.9137,43.9493,43.8691,43.8869,36600.0
2014-01-31 15:20:00,49.25,49.29,49.18,49.29,85800.0,43.8869,43.9226,43.8245,43.9226,85800.0
2014-01-31 15:30:00,49.29,49.34,49.29,49.31,96800.0,43.9226,43.9671,43.9226,43.9404,96800.0
2014-01-31 15:40:00,49.31,49.33,49.26,49.33,103900.0,43.9404,43.9582,43.8958,43.9582,103900.0
2014-01-31 15:50:00,49.32,49.33,49.25,49.3,202100.0,43.9493,43.9582,43.8869,43.9315,202100.0
2014-02-03 09:30:00,49.51,49.52,48.94,48.96,100100.0,44.1186,44.1275,43.6107,43.6285,100100.0
2014-02-03 09:40:00,48.94,49.0,48.61,48.61,84200.0,43.6107,43.6641,43.3166,43.3166,84200.0
2014-02-03 09:50:00,48.62,48.79,48.62,48.7,85200.0,43.3255,43.477,43.3255,43.3968,85200.0
2014-02-03 10:00:00,48.69,48.7,48.51,48.51,119200.0,43.3879,43.3968,43.2275,43.2275,119200.0
2014-02-03 10:10:00,48.5,48.53,48.32,48.33,85700.0,43.2186,43.2453,43.0582,43.0671,85700.0
2014-02-03 10:20:00,48.32,48.38,48.24,48.26,80800.0,43.0582,43.1117,42.9869,43.0047,80800.0
2014-02-03 10:30:00,48.26,48.35,48.25,48.35,49600.0,43.0047,43.0849,42.9958,43.0849,49600.0
2014-02-03 10:40:00,48.36,48.37,48.25,48.25,33500.0,43.0938,43.1027,42.9958,42.9958,33500.0
2014-02-03 10:50:00,48.26,48.31,48.2,48.28,58500.0,43.0047,43.0493,42.9513,43.0225,58500.0
2014-02-03 11:00:00,48.28,48.34,48.25,48.31,76700.0,43.0225,43.076,42.9958,43.0493,76700.0
2014-02-03 11:10:00,48.32,48.37,48.25,48.25,64000.0,43.0582,43.1027,42.9958,42.9958,64000.0
2014-02-03 11:20:00,48.25,48.25,48.16,48.17,43200.0,42.9958,42.9958,42.9156,42.9245,43200.0
2014-02-03 11:30:00,48.17,48.21,48.15,48.18,32100.0,42.9245,42.9602,42.9067,42.9334,32100.0
2014-02-03 11:40:00,48.2,48.21,48.06,48.08,44600.0,42.9513,42.9602,42.8265,42.8443,44600.0
2014-02-03 11:50:00,48.08,48.13,48.04,48.07,29800.0,42.8443,42.8889,42.8087,42.8354,29800.0
2014-02-03 12:00:00,48.07,48.08,47.99,48.03,53800.0,42.8354,42.8443,42.7641,42.7998,53800.0
2014-02-03 12:10:00,48.02,48.02,47.96,47.99,50000.0,42.7909,42.7909,42.7374,42.7641,50000.0
2014-02-03 12:20:00,48.0,48.0,47.91,47.95,31400.0,42.773,42.773,42.6928,42.7285,31400.0
2014-02-03 12:30:00,47.95,48.01,47.91,47.91,51500.0,42.7285,42.7819,42.6928,42.6928,51500.0
2014-02-03 12:40:00,47.92,47.95,47.9,47.91,44100.0,42.7017,42.7285,42.6839,42.6928,44100.0
2014-02-03 12:50:00,47.91,47.93,47.9,47.9,68100.0,42.6928,42.7107,42.6839,42.6839,68100.0
2014-02-03 13:00:00,47.9,47.94,47.74,47.77,126600.0,42.6839,42.7196,42.5413,42.5681,126600.0
2014-02-03 13:10:00,47.77,47.77,47.62,47.62,57100.0,42.5681,42.5681,42.4344,42.4344,57100.0
2014-02-03 13:20:00,47.62,47.63,47.53,47.56,130800.0,42.4344,42.4433,42.3542,42.381,130800.0
2014-02-03 13:30:00,47.55,47.69,47.54,47.67,92800.0,42.372,42.4968,42.3631,42.479,92800.0
2014-02-03 13:40:00,47.66,47.82,47.64,47.74,98700.0,42.4701,42.6126,42.4522,42.5413,98700.0
2014-02-03 13:50:00,47.75,47.81,47.73,47.79,84500.0,42.5503,42.6037,42.5324,42.5859,84500.0
2014-02-03 14:00:00,47.78,47.8,47.76,47.76,68800.0,42.577,42.5948,42.5592,42.5592,68800.0
2014-02-03 14:10:00,47.76,47.83,47.75,47.83,102100.0,42.5592,42.6215,42.5503,42.6215,102100.0
2014-02-03 14:20:00,47.83,47.85,47.81,47.84,80100.0,42.6215,42.6394,42.6037,42.6305,80100.0
2014-02-03 14:30:00,47.84,47.85,47.72,47.73,162800.0,42.6305,42.6394,42.5235,42.5324,162800.0
2014-02-03 14:40:00,47.72,47.73,47.56,47.56,86300.0,42.5235,42.5324,42.381,42.381,86300.0
2014-02-03 14:50:00,47.56,47.58,47.39,47.39,83500.0,42.381,42.3988,42.2295,42.2295,83500.0
2014-02-03 15:00:00,47.38,47.42,47.35,47.41,122400.0,42.2206,42.2562,42.1938,42.2473,122400.0
2014-02-03 15:10:00,47.41,47.58,47.37,47.57,89200.0,42.2473,42.3988,42.2116,42.3899,89200.0
2014-02-03 15:20:00,47.57,47.58,47.47,47.51,98300.0,42.3899,42.3988,42.3008,42.3364,98300.0
2014-02-03 15:30:00,47.5,47.57,47.5,47.55,112800.0,42.3275,42.3899,42.3275,42.372,112800.0
2014-02-03 15:40:00,47.55,47.58,47.47,47.51,121200.0,42.372,42.3988,42.3008,42.3364,121200.0
2014-02-03 15:50:00,47.5,47.53,47.41,47.48,298200.0,42.3275,42.3542,42.2473,42.3097,298200.0
2014-02-04 09:30:00,47.5,47.65,47.35,47.4,75700.0,42.3275,42.4611,42.1938,42.2384,75700.0
2014-02-04 09:40:00,47.44,47.62,47.44,47.56,88500.0,42.274,42.4344,42.274,42.381,88500.0
2014-02-04 09:50:00,47.55,47.87,47.52,47.85,63700.0,42.372,42.6572,42.3453,42.6394,63700.0
2014-02-04 10:00:00,47.84,47.94,47.77,47.9,55800.0,42.6305,42.7196,42.5681,42.6839,55800.0
2014-02-04 10:10:00,47.89,47.94,47.82,47.9,52300.0,42.675,42.7196,42.6126,42.6839,52300.0
2014-02-04 10:20:00,47.89,47.9,47.75,47.79,62600.0,42.675,42.6839,42.5503,42.5859,62600.0
2014-02-04 10:30:00,47.79,47.96,47.79,47.96,40800.0,42.5859,42.7374,42.5859,42.7374,40800.0
2014-02-04 10:40:00,47.96,47.96,47.78,47.8,47900.0,42.7374,42.7374,42.577,42.5948,47900.0
2014-02-04 10:50:00,47.81,47.81,47.7,47.73,46500.0,42.6037,42.6037,42.5057,42.5324,46500.0
2014-02-04 11:00:00,47.73,47.89,47.69,47.87,44400.0,42.5324,42.675,42.4968,42.6572,44400.0
2014-02-04 11:10:00,47.87,47.9,47.77,47.78,45400.0,42.6572,42.6839,42.5681,42.577,45400.0
2014-02-04 11:20:00,47.78,47.82,47.73,47.8,47800.0,42.577,42.6126,42.5324,42.5948,47800.0
2014-02-04 11:30:00,47.8,47.87,47.74,47.87,36000.0,42.5948,42.6572,42.5413,42.6572,36000.0
2014-02-04 11:40:00,47.87,47.93,47.83,47.93,35000.0,42.6572,42.7107,42.6215,42.7107,35000.0
2014-02-04 11:50:00,47.93,48.0,47.91,48.0,30600.0,42.7107,42.773,42.6928,42.773,30600.0
2014-02-04 12:00:00,48.01,48.04,47.98,47.99,27500.0,42.7819,42.8087,42.7552,42.7641,27500.0
2014-02-04 12:10:00,48.0,48.06,48.0,48.01,31300.0,42.773,42.8265,42.773,42.7819,31300.0
2014-02-04 12:20:00,48.01,48.06,47.93,47.93,30100.0,42.7819,42.8265,42.7107,42.7107,30100.0
2014-02-04 12:30:00,47.93,48.0,47.92,47.95,34900.0,42.7107,42.773,42.7017,42.7285,34900.0
2014-02-04 12:40:00,47.95,48.03,47.95,48.01,26500.0,42.7285,42.7998,42.7285,42.7819,26500.0
2014-02-04 12:50:00,48.02,48.06,47.98,48.06,29100.0,42.7909,42.8265,42.7552,42.8265,29100.0
2014-02-04 13:00:00,48.05,48.14,48.04,48.1,31400.0,42.8176,42.8978,42.8087,42.8621,31400.0
2014-02-04 13:10:00,48.1,48.11,48.03,48.08,40300.0,42.8621,42.8711,42.7998,42.8443,40300.0
2014-02-04 13:20:00,48.09,48.1,48.05,48.08,29200.0,42.8532,42.8621,42.8176,42.8443,29200.0
2014-02-04 13:30:00,48.07,48.16,48.07,48.12,37900.0,42.8354,42.9156,42.8354,42.88,37900.0
2014-02-04 13:40:00,48.12,48.14,48.11,48.14,51400.0,42.88,42.8978,42.8711,42.8978,51400.0
2014-02-04 13:50:00,48.13,48.17,48.11,48.11,129500.0,42.8889,42.9245,42.8711,42.8711,129500.0
2014-02-04 14:00:00,48.11,48.12,48.07,48.09,35700.0,42.8711,42.88,42.8354,42.8532,35700.0
2014-02-04 14:10:00,48.09,48.11,48.06,48.06,32900.0,42.8532,42.8711,42.8265,42.8265,32900.0
2014-02-04 14:20:00,48.05,48.11,48.05,48.06,40700.0,42.8176,42.8711,42.8176,42.8265,40700.0
2014-02-04 14:30:00,48.07,48.08,48.03,48.04,40300.0,42.8354,42.8443,42.7998,42.8087,40300.0
2014-02-04 14:40:00,48.03,48.08,48.03,48.05,61700.0,42.7998,42.8443,42.7998,42.8176,61700.0
2014-02-04 14:50:00,48.06,48.08,48.04,48.07,39600.0,42.8265,42.8443,42.8087,42.8354,39600.0
2014-02-04 15:00:00,48.07,48.13,48.07,48.11,62400.0,42.8354,42.8889,42.8354,42.8711,62400.0
2014-02-04 15:10:00,48.1,48.13,48.08,48.1,43700.0,42.8621,42.8889,42.8443,42.8621,43700.0
2014-02-04 15:20:00,48.1,48.11,47.92,47.95,74300.0,42.8621,42.8711,42.7017,42.7285,74300.0
2014-02-04 15:30:00,47.94,48.04,47.91,48.01,80500.0,42.7196,42.8087,42.6928,42.7819,80500.0
2014-02-04 15:40:00,48.01,48.02,47.97,47.97,164400.0,42.7819,42.7909,42.7463,42.7463,164400.0
2014-02-04 15:50:00,47.98,48.02,47.96,47.97,276700.0,42.7552,42.7909,42.7374,42.7463,276700.0
2014-02-05 09:30:00,47.94,47.94,47.5,47.7,49300.0,42.7196,42.7196,42.3275,42.5057,49300.0
2014-02-05 09:40:00,47.63,47.64,47.27,47.35,26800.0,42.4433,42.4522,42.1225,42.1938,26800.0
2014-02-05 09:50:00,47.36,47.46,47.27,47.3,81500.0,42.2027,42.2918,42.1225,42.1493,81500.0
2014-02-05 10:00:00,47.3,47.54,47.29,47.42,148800.0,42.1493,42.3631,42.1404,42.2562,148800.0
2014-02-05 10:10:00,47.39,47.47,47.36,47.46,49700.0,42.2295,42.3008,42.2027,42.2918,49700.0
2014-02-05 10:20:00,47.47,47.48,47.22,47.32,94500.0,42.3008,42.3097,42.078,42.1671,94500.0
2014-02-05 10:30:00,47.34,47.45,47.22,47.41,91100.0,42.1849,42.2829,42.078,42.2473,91100.0
2014-02-05 10:40:00,47.42,47.48,47.34,47.36,45500.0,42.2562,42.3097,42.1849,42.2027,45500.0
2014-02-05 10:50:00,47.37,47.37,47.27,47.35,55200.0,42.2116,42.2116,42.1225,42.1938,55200.0
2014-02-05 11:00:00,47.34,47.35,47.22,47.23,24400.0,42.1849,42.1938,42.078,42.0869,24400.0
2014-02-05 11:10:00,47.22,47.34,47.21,47.29,43500.0,42.078,42.1849,42.0691,42.1404,43500.0
2014-02-05 11:20:00,47.3,47.44,47.28,47.44,20600.0,42.1493,42.274,42.1314,42.274,20600.0
2014-02-05 11:30:00,47.45,47.48,47.41,47.42,37300.0,42.2829,42.3097,42.2473,42.2562,37300.0
2014-02-05 11:40:00,47.41,47.53,47.38,47.52,45800.0,42.2473,42.3542,42.2206,42.3453,45800.0
2014-02-05 11:50:00,47.53,47.65,47.53,47.61,25200.0,42.3542,42.4611,42.3542,42.4255,25200.0
2014-02-05 12:00:00,47.62,47.75,47.62,47.72,25400.0,42.4344,42.5503,42.4344,42.5235,25400.0
2014-02-05 12:10:00,47.72,47.73,47.62,47.71,25200.0,42.5235,42.5324,42.4344,42.5146,25200.0
2014-02-05 12:20:00,47.72,47.81,47.72,47.74,27700.0,42.5235,42.6037,42.5235,42.5413,27700.0
2014-02-05 12:30:00,47.73,47.83,47.73,47.77,26900.0,42.5324,42.6215,42.5324,42.5681,26900.0
2014-02-05 12:40:00,47.77,47.8,47.7,47.7,21200.0,42.5681,42.5948,42.5057,42.5057,21200.0
2014-02-05 12:50:00,47.71,47.78,47.71,47.77,28700.0,42.5146,42.577,42.5146,42.5681,28700.0
2014-02-05 13:00:00,47.77,47.88,47.77,47.88,23500.0,42.5681,42.6661,42.5681,42.6661,23500.0
2014-02-05 13:10:00,47.88,47.89,47.83,47.85,12700.0,42.6661,42.675,42.6215,42.6394,12700.0
2014-02-05 13:20:00,47.84,47.85,47.77,47.78,22300.0,42.6305,42.6394,42.5681,42.577,22300.0
2014-02-05 13:30:00,47.78,47.83,47.78,47.82,13600.0,42.577,42.6215,42.577,42.6126,13600.0
2014-02-05 13:40:00,47.83,47.87,47.79,47.8,24400.0,42.6215,42.6572,42.5859,42.5948,24400.0
2014-02-05 13:50:00,47.8,47.82,47.78,47.79,22800.0,42.5948,42.6126,42.577,42.5859,22800.0
2014-02-05 14:00:00,47.79,47.79,47.63,47.64,39000.0,42.5859,42.5859,42.4433,42.4522,39000.0
2014-02-05 14:10:00,47.64,47.65,47.58,47.61,35300.0,42.4522,42.4611,42.3988,42.4255,35300.0
2014-02-05 14:20:00,47.61,47.68,47.61,47.68,21000.0,42.4255,42.4879,42.4255,42.4879,21000.0
2014-02-05 14:30:00,47.68,47.73,47.64,47.65,23200.0,42.4879,42.5324,42.4522,42.4611,23200.0
2014-02-05 14:40:00,47.65,47.74,47.64,47.73,22900.0,42.4611,42.5413,42.4522,42.5324,22900.0
2014-02-05 14:50:00,47.72,47.76,47.68,47.7,41700.0,42.5235,42.5592,42.4879,42.5057,41700.0
2014-02-05 15:00:00,47.7,47.76,47.67,47.73,59900.0,42.5057,42.5592,42.479,42.5324,59900.0
2014-02-05 15:10:00,47.73,47.81,47.73,47.8,55300.0,42.5324,42.6037,42.5324,42.5948,55300.0
2014-02-05 15:20:00,47.81,47.91,47.78,47.9,55300.0,42.6037,42.6928,42.577,42.6839,55300.0
2014-02-05 15:30:00,47.9,47.91,47.84,47.9,75300.0,42.6839,42.6928,42.6305,42.6839,75300.0
2014-02-05 15:40:00,47.91,48.0,47.88,47.96,129200.0,42.6928,42.773,42.6661,42.7374,129200.0
2014-02-05 15:50:00,47.95,47.96,47.86,47.89,157300.0,42.7285,42.7374,42.6483,42.675,157300.0
2014-02-06 09:30:00,47.6,48.57,47.6,48.56,84000.0,42.4166,43.281,42.4166,43.2721,84000.0
2014-02-06 09:40:00,48.55,48.62,48.53,48.57,31600.0,43.2631,43.3255,43.2453,43.281,31600.0
2014-02-06 09:50:00,48.6,48.79,48.6,48.77,33700.0,43.3077,43.477,43.3077,43.4592,33700.0
2014-02-06 10:00:00,48.77,48.85,48.73,48.82,31500.0,43.4592,43.5305,43.4235,43.5037,31500.0
2014-02-06 10:10:00,48.82,48.83,48.72,48.76,45600.0,43.5037,43.5127,43.4146,43.4503,45600.0
2014-02-06 10:20:00,48.76,48.78,48.7,48.74,26700.0,43.4503,43.4681,43.3968,43.4325,26700.0
2014-02-06 10:30:00,48.75,48.86,48.75,48.84,20700.0,43.4414,43.5394,43.4414,43.5216,20700.0
2014-02-06 10:40:00,48.84,48.94,48.84,48.85,29300.0,43.5216,43.6107,43.5216,43.5305,29300.0
2014-02-06 10:50:00,48.86,48.87,48.77,48.83,19200.0,43.5394,43.5483,43.4592,43.5127,19200.0
2014-02-06 11:00:00,48.83,48.88,48.8,48.85,25100.0,43.5127,43.5572,43.4859,43.5305,25100.0
2014-02-06 11:10:00,48.83,48.85,48.7,48.73,28400.0,43.5127,43.5305,43.3968,43.4235,28400.0
2014-02-06 11:20:00,48.72,48.73,48.67,48.67,18300.0,43.4146,43.4235,43.3701,43.3701,18300.0
2014-02-06 11:30:00,48.7,48.74,48.68,48.7,25600.0,43.3968,43.4325,43.379,43.3968,25600.0
2014-02-06 11:40:00,48.71,48.75,48.7,48.72,25300.0,43.4057,43.4414,43.3968,43.4146,25300.0
2014-02-06 11:50:00,48.72,48.8,48.7,48.72,26600.0,43.4146,43.4859,43.3968,43.4146,26600.0
2014-02-06 12:00:00,48.72,48.82,48.71,48.81,21700.0,43.4146,43.5037,43.4057,43.4948,21700.0
2014-02-06 12:10:00,48.82,48.84,48.77,48.82,19300.0,43.5037,43.5216,43.4592,43.5037,19300.0
2014-02-06 12:20:00,48.81,48.83,48.79,48.83,14900.0,43.4948,43.5127,43.477,43.5127,14900.0
2014-02-06 12:30:00,48.82,48.83,48.75,48.75,17100.0,43.5037,43.5127,43.4414,43.4414,17100.0
2014-02-06 12:40:00,48.75,48.8,48.74,48.75,29600.0,43.4414,43.4859,43.4325,43.4414,29600.0
2014-02-06 12:50:00,48.76,48.8,48.75,48.76,18100.0,43.4503,43.4859,43.4414,43.4503,18100.0
2014-02-06 13:00:00,48.76,48.8,48.76,48.79,24300.0,43.4503,43.4859,43.4503,43.477,24300.0
2014-02-06 13:10:00,48.8,48.81,48.74,48.75,24600.0,43.4859,43.4948,43.4325,43.4414,24600.0
2014-02-06 13:20:00,48.76,48.77,48.71,48.73,22500.0,43.4503,43.4592,43.4057,43.4235,22500.0
2014-02-06 13:30:00,48.73,48.8,48.73,48.76,25200.0,43.4235,43.4859,43.4235,43.4503,25200.0
2014-02-06 13:40:00,48.76,48.8,48.75,48.79,24000.0,43.4503,43.4859,43.4414,43.477,24000.0
2014-02-06 13:50:00,48.8,48.8,48.75,48.77,18700.0,43.4859,43.4859,43.4414,43.4592,18700.0
2014-02-06 14:00:00,48.77,48.8,48.77,48.8,12900.0,43.4592,43.4859,43.4592,43.4859,12900.0
2014-02-06 14:10:00,48.8,48.91,48.8,48.91,25000.0,43.4859,43.5839,43.4859,43.5839,25000.0
2014-02-06 14:20:00,48.9,48.93,48.87,48.89,21200.0,43.575,43.6018,43.5483,43.5661,21200.0
2014-02-06 14:30:00,48.88,48.93,48.88,48.91,41600.0,43.5572,43.6018,43.5572,43.5839,41600.0
2014-02-06 14:40:00,48.91,48.92,48.89,48.91,39400.0,43.5839,43.5929,43.5661,43.5839,39400.0
2014-02-06 14:50:00,48.9,48.94,48.89,48.94,35500.0,43.575,43.6107,43.5661,43.6107,35500.0
2014-02-06 15:00:00,48.94,48.96,48.89,48.92,43400.0,43.6107,43.6285,43.5661,43.5929,43400.0
2014-02-06 15:10:00,48.93,48.93,48.77,48.8,70000.0,43.6018,43.6018,43.4592,43.4859,70000.0
2014-02-06 15:20:00,48.8,48.84,48.8,48.83,60600.0,43.4859,43.5216,43.4859,43.5127,60600.0
2014-02-06 15:30:00,48.84,48.84,48.75,48.78,87500.0,43.5216,43.5216,43.4414,43.4681,87500.0
2014-02-06 15:40:00,48.78,48.81,48.7,48.7,168000.0,43.4681,43.4948,43.3968,43.3968,168000.0
2014-02-06 15:50:00,48.71,48.8,48.69,48.76,295600.0,43.4057,43.4859,43.3879,43.4503,295600.0
2014-02-07 09:30:00,49.03,49.06,48.85,48.85,82600.0,43.6909,43.7176,43.5305,43.5305,82600.0
2014-02-07 09:40:00,48.87,49.13,48.86,49.09,44200.0,43.5483,43.78,43.5394,43.7443,44200.0
2014-02-07 09:50:00,49.1,49.12,48.99,49.05,40100.0,43.7533,43.7711,43.6552,43.7087,40100.0
2014-02-07 10:00:00,49.06,49.11,48.97,48.98,53700.0,43.7176,43.7622,43.6374,43.6463,53700.0
2014-02-07 10:10:00,48.98,48.98,48.77,48.8,48700.0,43.6463,43.6463,43.4592,43.4859,48700.0
2014-02-07 10:20:00,48.8,48.87,48.73,48.8,42000.0,43.4859,43.5483,43.4235,43.4859,42000.0
2014-02-07 10:30:00,48.8,48.87,48.8,48.86,16900.0,43.4859,43.5483,43.4859,43.5394,16900.0
2014-02-07 10:40:00,48.86,48.96,48.86,48.95,41500.0,43.5394,43.6285,43.5394,43.6196,41500.0
2014-02-07 10:50:00,48.96,49.12,48.95,49.05,34100.0,43.6285,43.7711,43.6196,43.7087,34100.0
2014-02-07 11:00:00,49.02,49.03,48.94,49.01,26700.0,43.682,43.6909,43.6107,43.6731,26700.0
2014-02-07 11:10:00,49.02,49.14,49.02,49.02,26500.0,43.682,43.7889,43.682,43.682,26500.0
2014-02-07 11:20:00,49.01,49.14,48.99,49.1,23400.0,43.6731,43.7889,43.6552,43.7533,23400.0
2014-02-07 11:30:00,49.12,49.23,49.12,49.21,34300.0,43.7711,43.8691,43.7711,43.8513,34300.0
2014-02-07 11:40:00,49.21,49.34,49.2,49.3,31700.0,43.8513,43.9671,43.8424,43.9315,31700.0
2014-02-07 11:50:00,49.29,49.34,49.21,49.26,20100.0,43.9226,43.9671,43.8513,43.8958,20100.0
2014-02-07 12:00:00,49.26,49.26,49.12,49.12,14500.0,43.8958,43.8958,43.7711,43.7711,14500.0
2014-02-07 12:10:00,49.12,49.22,49.12,49.15,19200.0,43.7711,43.8602,43.7711,43.7978,19200.0
2014-02-07 12:20:00,49.16,49.16,49.08,49.09,15100.0,43.8067,43.8067,43.7354,43.7443,15100.0
2014-02-07 12:30:00,49.09,49.14,49.08,49.08,16500.0,43.7443,43.7889,43.7354,43.7354,16500.0
2014-02-07 12:40:00,49.09,49.11,49.05,49.06,19000.0,43.7443,43.7622,43.7087,43.7176,19000.0
2014-02-07 12:50:00,49.07,49.13,49.07,49.1,14400.0,43.7265,43.78,43.7265,43.7533,14400.0
2014-02-07 13:00:00,49.1,49.12,49.03,49.06,23400.0,43.7533,43.7711,43.6909,43.7176,23400.0
2014-02-07 13:10:00,49.07,49.12,49.07,49.12,15500.0,43.7265,43.7711,43.7265,43.7711,15500.0
2014-02-07 13:20:00,49.12,49.17,49.11,49.12,20000.0,43.7711,43.8156,43.7622,43.7711,20000.0
2014-02-07 13:30:00,49.11,49.15,49.09,49.1,12600.0,43.7622,43.7978,43.7443,43.7533,12600.0
2014-02-07 13:40:00,49.1,49.18,49.1,49.15,21400.0,43.7533,43.8245,43.7533,43.7978,21400.0
2014-02-07 13:50:00,49.15,49.18,49.09,49.15,22700.0,43.7978,43.8245,43.7443,43.7978,22700.0
2014-02-07 14:00:00,49.14,49.19,49.14,49.16,14400.0,43.7889,43.8335,43.7889,43.8067,14400.0
2014-02-07 14:10:00,49.16,49.17,49.1,49.11,20100.0,43.8067,43.8156,43.7533,43.7622,20100.0
2014-02-07 14:20:00,49.1,49.18,49.1,49.17,15700.0,43.7533,43.8245,43.7533,43.8156,15700.0
2014-02-07 14:30:00,49.17,49.18,49.09,49.1,64400.0,43.8156,43.8245,43.7443,43.7533,64400.0
2014-02-07 14:40:00,49.09,49.12,49.03,49.03,63200.0,43.7443,43.7711,43.6909,43.6909,63200.0
2014-02-07 14:50:00,49.03,49.06,48.95,49.05,78600.0,43.6909,43.7176,43.6196,43.7087,78600.0
2014-02-07 15:00:00,49.06,49.26,49.05,49.26,75900.0,43.7176,43.8958,43.7087,43.8958,75900.0
2014-02-07 15:10:00,49.26,49.35,49.26,49.28,82400.0,43.8958,43.976,43.8958,43.9137,82400.0
2014-02-07 15:20:00,49.28,49.28,49.18,49.22,36600.0,43.9137,43.9137,43.8245,43.8602,36600.0
2014-02-07 15:30:00,49.22,49.27,49.21,49.24,47000.0,43.8602,43.9047,43.8513,43.878,47000.0
2014-02-07 15:40:00,49.24,49.29,49.22,49.22,52600.0,43.878,43.9226,43.8602,43.8602,52600.0
2014-02-07 15:50:00,49.23,49.25,49.19,49.23,116300.0,43.8691,43.8869,43.8335,43.8691,116300.0
2014-02-10 09:30:00,49.07,49.42,49.07,49.31,59100.0,43.7265,44.0384,43.7265,43.9404,59100.0
2014-02-10 09:40:00,49.35,49.45,49.21,49.41,22000.0,43.976,44.0651,43.8513,44.0295,22000.0
2014-02-10 09:50:00,49.4,49.42,49.31,49.38,16300.0,44.0206,44.0384,43.9404,44.0028,16300.0
2014-02-10 10:00:00,49.37,49.42,49.31,49.32,16100.0,43.9939,44.0384,43.9404,43.9493,16100.0
2014-02-10 10:10:00,49.32,49.51,49.32,49.46,26600.0,43.9493,44.1186,43.9493,44.074,26600.0
2014-02-10 10:20:00,49.45,49.51,49.43,49.47,25100.0,44.0651,44.1186,44.0473,44.083,25100.0
2014-02-10 10:30:00,49.48,49.48,49.35,49.45,32500.0,44.0919,44.0919,43.976,44.0651,32500.0
2014-02-10 10:40:00,49.45,49.46,49.39,49.44,35600.0,44.0651,44.074,44.0117,44.0562,35600.0
2014-02-10 10:50:00,49.43,49.46,49.3,49.33,27900.0,44.0473,44.074,43.9315,43.9582,27900.0
2014-02-10 11:00:00,49.33,49.34,49.25,49.28,14300.0,43.9582,43.9671,43.8869,43.9137,14300.0
2014-02-10 11:10:00,49.28,49.33,49.24,49.31,16100.0,43.9137,43.9582,43.878,43.9404,16100.0
2014-02-10 11:20:00,49.33,49.41,49.32,49.41,8600.0,43.9582,44.0295,43.9493,44.0295,8600.0
2014-02-10 11:30:00,49.41,49.46,49.4,49.44,13500.0,44.0295,44.074,44.0206,44.0562,13500.0
2014-02-10 11:40:00,49.45,49.52,49.45,49.51,13000.0,44.0651,44.1275,44.0651,44.1186,13000.0
2014-02-10 11:50:00,49.51,49.57,49.51,49.56,27500.0,44.1186,44.1721,44.1186,44.1632,27500.0
2014-02-10 12:00:00,49.55,49.55,49.44,49.45,17100.0,44.1542,44.1542,44.0562,44.0651,17100.0
2014-02-10 12:10:00,49.45,49.48,49.42,49.45,9800.0,44.0651,44.0919,44.0384,44.0651,9800.0
2014-02-10 12:20:00,49.46,49.51,49.43,49.44,6600.0,44.074,44.1186,44.0473,44.0562,6600.0
2014-02-10 12:30:00,49.45,49.52,49.42,49.47,12100.0,44.0651,44.1275,44.0384,44.083,12100.0
2014-02-10 12:40:00,49.47,49.47,49.4,49.42,7200.0,44.083,44.083,44.0206,44.0384,7200.0
2014-02-10 12:50:00,49.43,49.46,49.41,49.44,12500.0,44.0473,44.074,44.0295,44.0562,12500.0
2014-02-10 13:00:00,49.44,49.5,49.44,49.45,13600.0,44.0562,44.1097,44.0562,44.0651,13600.0
2014-02-10 13:10:00,49.45,49.45,49.37,49.4,9800.0,44.0651,44.0651,43.9939,44.0206,9800.0
2014-02-10 13:20:00,49.4,49.42,49.36,49.38,16500.0,44.0206,44.0384,43.9849,44.0028,16500.0
2014-02-10 13:30:00,49.36,49.43,49.36,49.41,22300.0,43.9849,44.0473,43.9849,44.0295,22300.0
2014-02-10 13:40:00,49.42,49.42,49.37,49.37,17600.0,44.0384,44.0384,43.9939,43.9939,17600.0
2014-02-10 13:50:00,49.36,49.44,49.36,49.44,17100.0,43.9849,44.0562,43.9849,44.0562,17100.0
2014-02-10 14:00:00,49.44,49.51,49.43,49.48,25500.0,44.0562,44.1186,44.0473,44.0919,25500.0
2014-02-10 14:10:00,49.47,49.51,49.46,49.5,24600.0,44.083,44.1186,44.074,44.1097,24600.0
2014-02-10 14:20:00,49.5,49.52,49.48,49.5,26100.0,44.1097,44.1275,44.0919,44.1097,26100.0
2014-02-10 14:30:00,49.5,49.61,49.5,49.57,24400.0,44.1097,44.2077,44.1097,44.1721,24400.0
2014-02-10 14:40:00,49.56,49.56,49.48,49.5,19900.0,44.1632,44.1632,44.0919,44.1097,19900.0
2014-02-10 14:50:00,49.5,49.51,49.41,49.41,20700.0,44.1097,44.1186,44.0295,44.0295,20700.0
2014-02-10 15:00:00,49.41,49.45,49.39,49.39,35500.0,44.0295,44.0651,44.0117,44.0117,35500.0
2014-02-10 15:10:00,49.39,49.39,49.36,49.37,25900.0,44.0117,44.0117,43.9849,43.9939,25900.0
2014-02-10 15:20:00,49.38,49.38,49.34,49.35,38000.0,44.0028,44.0028,43.9671,43.976,38000.0
2014-02-10 15:30:00,49.35,49.44,49.34,49.43,35500.0,43.976,44.0562,43.9671,44.0473,35500.0
2014-02-10 15:40:00,49.42,49.46,49.39,49.39,87400.0,44.0384,44.074,44.0117,44.0117,87400.0
2014-02-10 15:50:00,49.39,49.4,49.34,49.35,107000.0,44.0117,44.0206,43.9671,43.976,107000.0
2014-02-11 09:30:00,49.35,49.57,49.28,49.54,25400.0,43.976,44.1721,43.9137,44.1453,25400.0
2014-02-11 09:40:00,49.49,49.72,49.42,49.6,37500.0,44.1008,44.3057,44.0384,44.1988,37500.0
2014-02-11 09:50:00,49.6,49.63,49.49,49.52,14100.0,44.1988,44.2255,44.1008,44.1275,14100.0
2014-02-11 10:00:00,49.52,49.57,49.49,49.52,12900.0,44.1275,44.1721,44.1008,44.1275,12900.0
2014-02-11 10:10:00,49.52,49.56,49.48,49.56,23600.0,44.1275,44.1632,44.0919,44.1632,23600.0
2014-02-11 10:20:00,49.57,49.67,49.57,49.64,51500.0,44.1721,44.2612,44.1721,44.2344,51500.0
2014-02-11 10:30:00,49.63,49.68,49.61,49.68,26000.0,44.2255,44.2701,44.2077,44.2701,26000.0
2014-02-11 10:40:00,49.69,49.69,49.64,49.68,21300.0,44.279,44.279,44.2344,44.2701,21300.0
2014-02-11 10:50:00,49.67,49.72,49.61,49.63,35100.0,44.2612,44.3057,44.2077,44.2255,35100.0
2014-02-11 11:00:00,49.64,49.71,49.64,49.68,32500.0,44.2344,44.2968,44.2344,44.2701,32500.0
2014-02-11 11:10:00,49.68,49.73,49.64,49.73,24600.0,44.2701,44.3146,44.2344,44.3146,24600.0
2014-02-11 11:20:00,49.73,49.84,49.72,49.8,27300.0,44.3146,44.4127,44.3057,44.377,27300.0
2014-02-11 11:30:00,49.81,49.82,49.74,49.79,22500.0,44.3859,44.3948,44.3236,44.3681,22500.0
2014-02-11 11:40:00,49.79,49.81,49.77,49.79,17900.0,44.3681,44.3859,44.3503,44.3681,17900.0
2014-02-11 11:50:00,49.78,49.81,49.78,49.79,22600.0,44.3592,44.3859,44.3592,44.3681,22600.0
2014-02-11 12:00:00,49.79,49.79,49.74,49.75,25000.0,44.3681,44.3681,44.3236,44.3325,25000.0
2014-02-11 12:10:00,49.76,49.78,49.74,49.78,28900.0,44.3414,44.3592,44.3236,44.3592,28900.0
2014-02-11 12:20:00,49.78,49.85,49.75,49.84,42100.0,44.3592,44.4216,44.3325,44.4127,42100.0
2014-02-11 12:30:00,49.85,49.85,49.77,49.78,21400.0,44.4216,44.4216,44.3503,44.3592,21400.0
2014-02-11 12:40:00,49.78,49.78,49.74,49.76,19800.0,44.3592,44.3592,44.3236,44.3414,19800.0
2014-02-11 12:50:00,49.76,49.77,49.74,49.76,20800.0,44.3414,44.3503,44.3236,44.3414,20800.0
2014-02-11 13:00:00,49.76,49.86,49.76,49.85,47700.0,44.3414,44.4305,44.3414,44.4216,47700.0
2014-02-11 13:10:00,49.86,49.99,49.86,49.99,35800.0,44.4305,44.5463,44.4305,44.5463,35800.0
2014-02-11 13:20:00,49.98,50.0,49.93,49.94,34600.0,44.5374,44.5552,44.4929,44.5018,34600.0
2014-02-11 13:30:00,49.93,49.93,49.82,49.83,20000.0,44.4929,44.4929,44.3948,44.4038,20000.0
2014-02-11 13:40:00,49.83,49.88,49.8,49.87,48000.0,44.4038,44.4483,44.377,44.4394,48000.0
2014-02-11 13:50:00,49.87,49.88,49.81,49.81,16900.0,44.4394,44.4483,44.3859,44.3859,16900.0
2014-02-11 14:00:00,49.82,49.83,49.8,49.8,33500.0,44.3948,44.4038,44.377,44.377,33500.0
2014-02-11 14:10:00,49.8,49.84,49.74,49.77,137400.0,44.377,44.4127,44.3236,44.3503,137400.0
2014-02-11 14:20:00,49.78,49.78,49.75,49.76,41500.0,44.3592,44.3592,44.3325,44.3414,41500.0
2014-02-11 14:30:00,49.76,49.8,49.75,49.8,74800.0,44.3414,44.377,44.3325,44.377,74800.0
2014-02-11 14:40:00,49.81,49.86,49.8,49.85,26100.0,44.3859,44.4305,44.377,44.4216,26100.0
2014-02-11 14:50:00,49.85,49.85,49.78,49.8,53100.0,44.4216,44.4216,44.3592,44.377,53100.0
2014-02-11 15:00:00,49.79,49.87,49.79,49.83,47400.0,44.3681,44.4394,44.3681,44.4038,47400.0
2014-02-11 15:10:00,49.83,49.86,49.79,49.85,52200.0,44.4038,44.4305,44.3681,44.4216,52200.0
2014-02-11 15:20:00,49.85,49.86,49.78,49.79,37900.0,44.4216,44.4305,44.3592,44.3681,37900.0
2014-02-11 15:30:00,49.79,49.79,49.74,49.75,103600.0,44.3681,44.3681,44.3236,44.3325,103600.0
2014-02-11 15:40:00,49.74,49.77,49.69,49.69,164200.0,44.3236,44.3503,44.279,44.279,164200.0
2014-02-11 15:50:00,49.7,49.71,49.64,49.68,163800.0,44.2879,44.2968,44.2344,44.2701,163800.0
2014-02-12 09:30:00,49.88,50.17,49.8,50.0,109200.0,44.4483,44.7067,44.377,44.5552,109200.0
2014-02-12 09:40:00,50.01,50.03,49.91,49.96,41100.0,44.5642,44.582,44.475,44.5196,41100.0
2014-02-12 09:50:00,49.96,49.98,49.74,49.75,73900.0,44.5196,44.5374,44.3236,44.3325,73900.0
2014-02-12 10:00:00,49.76,49.77,49.68,49.75,43700.0,44.3414,44.3503,44.2701,44.3325,43700.0
2014-02-12 10:10:00,49.73,49.77,49.64,49.65,31900.0,44.3146,44.3503,44.2344,44.2434,31900.0
2014-02-12 10:20:00,49.65,49.66,49.57,49.65,27800.0,44.2434,44.2523,44.1721,44.2434,27800.0
2014-02-12 10:30:00,49.65,49.72,49.61,49.71,33700.0,44.2434,44.3057,44.2077,44.2968,33700.0
2014-02-12 10:40:00,49.7,49.71,49.6,49.67,29800.0,44.2879,44.2968,44.1988,44.2612,29800.0
2014-02-12 10:50:00,49.67,49.72,49.65,49.65,30100.0,44.2612,44.3057,44.2434,44.2434,30100.0
2014-02-12 11:00:00,49.65,49.7,49.61,49.64,31100.0,44.2434,44.2879,44.2077,44.2344,31100.0
2014-02-12 11:10:00,49.65,49.74,49.65,49.73,36300.0,44.2434,44.3236,44.2434,44.3146,36300.0
2014-02-12 11:20:00,49.72,49.73,49.66,49.66,53200.0,44.3057,44.3146,44.2523,44.2523,53200.0
2014-02-12 11:30:00,49.66,49.74,49.65,49.66,46000.0,44.2523,44.3236,44.2434,44.2523,46000.0
2014-02-12 11:40:00,49.65,49.7,49.63,49.64,31300.0,44.2434,44.2879,44.2255,44.2344,31300.0
2014-02-12 11:50:00,49.64,49.67,49.61,49.61,30000.0,44.2344,44.2612,44.2077,44.2077,30000.0
2014-02-12 12:00:00,49.61,49.73,49.58,49.71,38300.0,44.2077,44.3146,44.181,44.2968,38300.0
2014-02-12 12:10:00,49.71,49.72,49.68,49.71,17100.0,44.2968,44.3057,44.2701,44.2968,17100.0
2014-02-12 12:20:00,49.71,49.72,49.63,49.65,22700.0,44.2968,44.3057,44.2255,44.2434,22700.0
2014-02-12 12:30:00,49.65,49.69,49.64,49.64,22900.0,44.2434,44.279,44.2344,44.2344,22900.0
2014-02-12 12:40:00,49.63,49.66,49.6,49.61,20300.0,44.2255,44.2523,44.1988,44.2077,20300.0
2014-02-12 12:50:00,49.62,49.68,49.6,49.66,28500.0,44.2166,44.2701,44.1988,44.2523,28500.0
2014-02-12 13:00:00,49.65,49.66,49.61,49.63,30400.0,44.2434,44.2523,44.2077,44.2255,30400.0
2014-02-12 13:10:00,49.64,49.71,49.62,49.69,46200.0,44.2344,44.2968,44.2166,44.279,46200.0
2014-02-12 13:20:00,49.69,49.72,49.65,49.72,24200.0,44.279,44.3057,44.2434,44.3057,24200.0
2014-02-12 13:30:00,49.71,49.76,49.7,49.75,31600.0,44.2968,44.3414,44.2879,44.3325,31600.0
2014-02-12 13:40:00,49.75,49.75,49.67,49.68,24300.0,44.3325,44.3325,44.2612,44.2701,24300.0
2014-02-12 13:50:00,49.69,49.76,49.67,49.74,29100.0,44.279,44.3414,44.2612,44.3236,29100.0
2014-02-12 14:00:00,49.75,49.82,49.73,49.81,46100.0,44.3325,44.3948,44.3146,44.3859,46100.0
2014-02-12 14:10:00,49.81,49.84,49.74,49.74,47800.0,44.3859,44.4127,44.3236,44.3236,47800.0
2014-02-12 14:20:00,49.74,49.77,49.71,49.71,17200.0,44.3236,44.3503,44.2968,44.2968,17200.0
2014-02-12 14:30:00,49.7,49.7,49.64,49.64,24100.0,44.2879,44.2879,44.2344,44.2344,24100.0
2014-02-12 14:40:00,49.64,49.68,49.62,49.62,30400.0,44.2344,44.2701,44.2166,44.2166,30400.0
2014-02-12 14:50:00,49.62,49.63,49.6,49.62,39600.0,44.2166,44.2255,44.1988,44.2166,39600.0
2014-02-12 15:00:00,49.62,49.68,49.6,49.68,43300.0,44.2166,44.2701,44.1988,44.2701,43300.0
2014-02-12 15:10:00,49.68,49.76,49.66,49.76,52600.0,44.2701,44.3414,44.2523,44.3414,52600.0
2014-02-12 15:20:00,49.75,49.76,49.69,49.71,33800.0,44.3325,44.3414,44.279,44.2968,33800.0
2014-02-12 15:30:00,49.7,49.72,49.63,49.63,63700.0,44.2879,44.3057,44.2255,44.2255,63700.0
2014-02-12 15:40:00,49.63,49.71,49.62,49.63,106100.0,44.2255,44.2968,44.2166,44.2255,106100.0
2014-02-12 15:50:00,49.63,49.66,49.55,49.65,192200.0,44.2255,44.2523,44.1542,44.2434,192200.0
2014-02-13 09:30:00,49.36,49.51,49.02,49.35,142100.0,43.9849,44.1186,43.682,43.976,142100.0
2014-02-13 09:40:00,49.4,49.78,49.38,49.71,72000.0,44.0206,44.3592,44.0028,44.2968,72000.0
2014-02-13 09:50:00,49.74,49.76,49.51,49.59,70900.0,44.3236,44.3414,44.1186,44.1899,70900.0
2014-02-13 10:00:00,49.57,49.95,49.57,49.93,73000.0,44.1721,44.5107,44.1721,44.4929,73000.0
2014-02-13 10:10:00,49.91,49.99,49.8,49.85,36000.0,44.475,44.5463,44.377,44.4216,36000.0
2014-02-13 10:20:00,49.86,49.93,49.74,49.9,74600.0,44.4305,44.4929,44.3236,44.4661,74600.0
2014-02-13 10:30:00,49.88,49.88,49.71,49.79,31200.0,44.4483,44.4483,44.2968,44.3681,31200.0
2014-02-13 10:40:00,49.8,49.82,49.64,49.7,24000.0,44.377,44.3948,44.2344,44.2879,24000.0
2014-02-13 10:50:00,49.69,49.81,49.68,49.79,33000.0,44.279,44.3859,44.2701,44.3681,33000.0
2014-02-13 11:00:00,49.78,49.86,49.72,49.85,58800.0,44.3592,44.4305,44.3057,44.4216,58800.0
2014-02-13 11:10:00,49.86,49.98,49.85,49.94,66800.0,44.4305,44.5374,44.4216,44.5018,66800.0
2014-02-13 11:20:00,49.94,50.06,49.93,50.06,42200.0,44.5018,44.6087,44.4929,44.6087,42200.0
2014-02-13 11:30:00,50.07,50.2,50.06,50.11,68200.0,44.6176,44.7335,44.6087,44.6533,68200.0
2014-02-13 11:40:00,50.11,50.13,50.01,50.02,28100.0,44.6533,44.6711,44.5642,44.5731,28100.0
2014-02-13 11:50:00,50.02,50.03,49.9,49.95,22000.0,44.5731,44.582,44.4661,44.5107,22000.0
2014-02-13 12:00:00,49.94,49.94,49.87,49.88,15800.0,44.5018,44.5018,44.4394,44.4483,15800.0
2014-02-13 12:10:00,49.87,49.96,49.87,49.88,14300.0,44.4394,44.5196,44.4394,44.4483,14300.0
2014-02-13 12:20:00,49.88,49.9,49.84,49.85,6900.0,44.4483,44.4661,44.4127,44.4216,6900.0
2014-02-13 12:30:00,49.85,49.95,49.84,49.92,19000.0,44.4216,44.5107,44.4127,44.484,19000.0
2014-02-13 12:40:00,49.93,50.0,49.9,50.0,21700.0,44.4929,44.5552,44.4661,44.5552,21700.0
2014-02-13 12:50:00,50.0,50.0,49.93,49.94,14400.0,44.5552,44.5552,44.4929,44.5018,14400.0
2014-02-13 13:00:00,49.95,49.98,49.94,49.97,30200.0,44.5107,44.5374,44.5018,44.5285,30200.0
2014-02-13 13:10:00,49.96,49.96,49.9,49.94,18000.0,44.5196,44.5196,44.4661,44.5018,18000.0
2014-02-13 13:20:00,49.94,49.96,49.89,49.94,14800.0,44.5018,44.5196,44.4572,44.5018,14800.0
2014-02-13 13:30:00,49.94,49.95,49.89,49.94,24200.0,44.5018,44.5107,44.4572,44.5018,24200.0
2014-02-13 13:40:00,49.94,50.03,49.93,50.01,24200.0,44.5018,44.582,44.4929,44.5642,24200.0
2014-02-13 13:50:00,50.01,50.05,49.98,50.05,18100.0,44.5642,44.5998,44.5374,44.5998,18100.0
2014-02-13 14:00:00,50.05,50.09,50.04,50.09,22600.0,44.5998,44.6354,44.5909,44.6354,22600.0
2014-02-13 14:10:00,50.08,50.1,50.02,50.02,19200.0,44.6265,44.6444,44.5731,44.5731,19200.0
2014-02-13 14:20:00,50.02,50.04,49.99,50.01,19600.0,44.5731,44.5909,44.5463,44.5642,19600.0
2014-02-13 14:30:00,50.01,50.03,49.99,50.03,19700.0,44.5642,44.582,44.5463,44.582,19700.0
2014-02-13 14:40:00,50.04,50.08,50.02,50.05,22300.0,44.5909,44.6265,44.5731,44.5998,22300.0
2014-02-13 14:50:00,50.06,50.09,50.04,50.08,25500.0,44.6087,44.6354,44.5909,44.6265,25500.0
2014-02-13 15:00:00,50.07,50.17,50.02,50.17,57100.0,44.6176,44.7067,44.5731,44.7067,57100.0
2014-02-13 15:10:00,50.16,50.18,50.11,50.18,49000.0,44.6978,44.7156,44.6533,44.7156,49000.0
2014-02-13 15:20:00,50.19,50.2,50.15,50.16,54700.0,44.7246,44.7335,44.6889,44.6978,54700.0
2014-02-13 15:30:00,50.17,50.2,50.11,50.16,180300.0,44.7067,44.7335,44.6533,44.6978,180300.0
2014-02-13 15:40:00,50.16,50.2,50.14,50.16,146100.0,44.6978,44.7335,44.68,44.6978,146100.0
2014-02-13 15:50:00,50.17,50.19,50.07,50.1,133100.0,44.7067,44.7246,44.6176,44.6444,133100.0
2014-02-14 09:30:00,49.91,50.58,49.91,50.47,107500.0,44.475,45.0721,44.475,44.9741,107500.0
2014-02-14 09:40:00,50.48,50.57,50.35,50.57,88600.0,44.983,45.0632,44.8671,45.0632,88600.0
2014-02-14 09:50:00,50.56,50.72,50.52,50.62,73800.0,45.0543,45.1968,45.0186,45.1077,73800.0
2014-02-14 10:00:00,50.64,50.64,50.37,50.41,47200.0,45.1256,45.1256,44.885,44.9206,47200.0
2014-02-14 10:10:00,50.44,50.56,50.44,50.5,38500.0,44.9473,45.0543,44.9473,45.0008,38500.0
2014-02-14 10:20:00,50.5,50.65,50.5,50.58,51000.0,45.0008,45.1345,45.0008,45.0721,51000.0
2014-02-14 10:30:00,50.58,50.67,50.56,50.57,23400.0,45.0721,45.1523,45.0543,45.0632,23400.0
2014-02-14 10:40:00,50.59,50.61,50.51,50.58,53900.0,45.081,45.0988,45.0097,45.0721,53900.0
2014-02-14 10:50:00,50.59,50.62,50.55,50.56,30500.0,45.081,45.1077,45.0454,45.0543,30500.0
2014-02-14 11:00:00,50.55,50.57,50.54,50.54,26100.0,45.0454,45.0632,45.0364,45.0364,26100.0
2014-02-14 11:10:00,50.55,50.67,50.55,50.67,15700.0,45.0454,45.1523,45.0454,45.1523,15700.0
2014-02-14 11:20:00,50.68,50.75,50.67,50.7,19600.0,45.1612,45.2236,45.1523,45.179,19600.0
2014-02-14 11:30:00,50.71,50.79,50.7,50.78,25700.0,45.1879,45.2592,45.179,45.2503,25700.0
2014-02-14 11:40:00,50.78,50.82,50.73,50.74,24200.0,45.2503,45.286,45.2058,45.2147,24200.0
2014-02-14 11:50:00,50.73,50.86,50.72,50.85,38600.0,45.2058,45.3216,45.1968,45.3127,38600.0
2014-02-14 12:00:00,50.85,50.86,50.83,50.85,37400.0,45.3127,45.3216,45.2949,45.3127,37400.0
2014-02-14 12:10:00,50.85,50.88,50.85,50.85,27100.0,45.3127,45.3394,45.3127,45.3127,27100.0
2014-02-14 12:20:00,50.86,50.9,50.85,50.89,19800.0,45.3216,45.3572,45.3127,45.3483,19800.0
2014-02-14 12:30:00,50.89,50.89,50.85,50.87,25000.0,45.3483,45.3483,45.3127,45.3305,25000.0
2014-02-14 12:40:00,50.86,50.94,50.85,50.93,37200.0,45.3216,45.3929,45.3127,45.384,37200.0
2014-02-14 12:50:00,50.91,50.91,50.86,50.9,22300.0,45.3662,45.3662,45.3216,45.3572,22300.0
2014-02-14 13:00:00,50.9,50.92,50.85,50.86,14800.0,45.3572,45.3751,45.3127,45.3216,14800.0
2014-02-14 13:10:00,50.85,51.46,50.78,51.26,270500.0,45.3127,45.8563,45.2503,45.678,270500.0
2014-02-14 13:20:00,51.25,51.37,51.16,51.19,297400.0,45.6691,45.7761,45.5889,45.6157,297400.0
2014-02-14 13:30:00,51.2,51.4,51.12,51.12,167000.0,45.6246,45.8028,45.5533,45.5533,167000.0
2014-02-14 13:40:00,51.12,51.2,51.11,51.15,53700.0,45.5533,45.6246,45.5444,45.58,53700.0
2014-02-14 13:50:00,51.16,51.37,51.16,51.35,60200.0,45.5889,45.7761,45.5889,45.7582,60200.0
2014-02-14 14:00:00,51.35,51.35,51.26,51.27,22600.0,45.7582,45.7582,45.678,45.6869,22600.0
2014-02-14 14:10:00,51.27,51.39,51.27,51.38,35600.0,45.6869,45.7939,45.6869,45.785,35600.0
2014-02-14 14:20:00,51.37,51.37,51.28,51.28,23800.0,45.7761,45.7761,45.6959,45.6959,23800.0
2014-02-14 14:30:00,51.29,51.3,51.23,51.27,27500.0,45.7048,45.7137,45.6513,45.6869,27500.0
2014-02-14 14:40:00,51.26,51.39,51.26,51.38,48700.0,45.678,45.7939,45.678,45.785,48700.0
2014-02-14 14:50:00,51.37,51.46,51.37,51.45,108600.0,45.7761,45.8563,45.7761,45.8473,108600.0
2014-02-14 15:00:00,51.46,51.52,51.45,51.51,128800.0,45.8563,45.9097,45.8473,45.9008,128800.0
2014-02-14 15:10:00,51.51,51.52,51.41,51.41,59200.0,45.9008,45.9097,45.8117,45.8117,59200.0
2014-02-14 15:20:00,51.41,51.45,51.37,51.44,66700.0,45.8117,45.8473,45.7761,45.8384,66700.0
2014-02-14 15:30:00,51.44,51.45,51.35,51.37,111500.0,45.8384,45.8473,45.7582,45.7761,111500.0
2014-02-14 15:40:00,51.36,51.46,51.34,51.46,95500.0,45.7671,45.8563,45.7493,45.8563,95500.0
2014-02-14 15:50:00,51.47,51.58,51.46,51.51,304400.0,45.8652,45.9632,45.8563,45.9008,304400.0
2014-02-18 09:30:00,51.52,51.74,51.35,51.71,75800.0,45.9097,46.1058,45.7582,46.079,75800.0
2014-02-18 09:40:00,51.69,51.7,51.29,51.32,71900.0,46.0612,46.0701,45.7048,45.7315,71900.0
2014-02-18 09:50:00,51.32,51.44,51.19,51.44,111800.0,45.7315,45.8384,45.6157,45.8384,111800.0
2014-02-18 10:00:00,51.42,51.43,51.22,51.27,136700.0,45.8206,45.8295,45.6424,45.6869,136700.0
2014-02-18 10:10:00,51.26,51.26,51.12,51.16,56300.0,45.678,45.678,45.5533,45.5889,56300.0
2014-02-18 10:20:00,51.16,51.31,51.1,51.31,68000.0,45.5889,45.7226,45.5355,45.7226,68000.0
2014-02-18 10:30:00,51.31,51.39,51.29,51.37,64900.0,45.7226,45.7939,45.7048,45.7761,64900.0
2014-02-18 10:40:00,51.37,51.4,51.34,51.35,53000.0,45.7761,45.8028,45.7493,45.7582,53000.0
2014-02-18 10:50:00,51.36,51.42,51.34,51.38,42000.0,45.7671,45.8206,45.7493,45.785,42000.0
2014-02-18 11:00:00,51.37,51.42,51.34,51.38,31100.0,45.7761,45.8206,45.7493,45.785,31100.0
2014-02-18 11:10:00,51.37,51.64,51.37,51.63,49900.0,45.7761,46.0167,45.7761,46.0077,49900.0
2014-02-18 11:20:00,51.64,51.64,51.48,51.64,42500.0,46.0167,46.0167,45.8741,46.0167,42500.0
2014-02-18 11:30:00,51.64,51.67,51.52,51.61,91700.0,46.0167,46.0434,45.9097,45.9899,91700.0
2014-02-18 11:40:00,51.6,51.66,51.44,51.46,60800.0,45.981,46.0345,45.8384,45.8563,60800.0
2014-02-18 11:50:00,51.47,51.48,51.44,51.45,51700.0,45.8652,45.8741,45.8384,45.8473,51700.0
2014-02-18 12:00:00,51.45,51.58,51.45,51.54,60700.0,45.8473,45.9632,45.8473,45.9275,60700.0
2014-02-18 12:10:00,51.52,51.57,51.4,51.44,36600.0,45.9097,45.9543,45.8028,45.8384,36600.0
2014-02-18 12:20:00,51.44,51.56,51.44,51.45,33600.0,45.8384,45.9454,45.8384,45.8473,33600.0
2014-02-18 12:30:00,51.45,51.49,51.43,51.47,21800.0,45.8473,45.883,45.8295,45.8652,21800.0
2014-02-18 12:40:00,51.46,51.48,51.4,51.44,44300.0,45.8563,45.8741,45.8028,45.8384,44300.0
2014-02-18 12:50:00,51.43,51.5,51.39,51.39,17500.0,45.8295,45.8919,45.7939,45.7939,17500.0
2014-02-18 13:00:00,51.4,51.4,51.24,51.24,25900.0,45.8028,45.8028,45.6602,45.6602,25900.0
2014-02-18 13:10:00,51.24,51.29,51.2,51.22,28200.0,45.6602,45.7048,45.6246,45.6424,28200.0
2014-02-18 13:20:00,51.22,51.22,51.12,51.17,27200.0,45.6424,45.6424,45.5533,45.5978,27200.0
2014-02-18 13:30:00,51.17,51.19,51.09,51.12,34400.0,45.5978,45.6157,45.5266,45.5533,34400.0
2014-02-18 13:40:00,51.13,51.2,51.07,51.15,30400.0,45.5622,45.6246,45.5087,45.58,30400.0
2014-02-18 13:50:00,51.15,51.16,51.11,51.15,28800.0,45.58,45.5889,45.5444,45.58,28800.0
2014-02-18 14:00:00,51.15,51.27,51.15,51.26,35000.0,45.58,45.6869,45.58,45.678,35000.0
2014-02-18 14:10:00,51.26,51.34,51.23,51.3,38500.0,45.678,45.7493,45.6513,45.7137,38500.0
2014-02-18 14:20:00,51.3,51.38,51.3,51.35,22400.0,45.7137,45.785,45.7137,45.7582,22400.0
2014-02-18 14:30:00,51.35,51.4,51.35,51.39,30200.0,45.7582,45.8028,45.7582,45.7939,30200.0
2014-02-18 14:40:00,51.4,51.48,51.39,51.48,23000.0,45.8028,45.8741,45.7939,45.8741,23000.0
2014-02-18 14:50:00,51.49,51.53,51.48,51.53,47000.0,45.883,45.9186,45.8741,45.9186,47000.0
2014-02-18 15:00:00,51.52,51.53,51.5,51.53,51300.0,45.9097,45.9186,45.8919,45.9186,51300.0
2014-02-18 15:10:00,51.53,51.53,51.36,51.37,86600.0,45.9186,45.9186,45.7671,45.7761,86600.0
2014-02-18 15:20:00,51.37,51.48,51.37,51.48,53700.0,45.7761,45.8741,45.7761,45.8741,53700.0
2014-02-18 15:30:00,51.48,51.5,51.45,51.48,87300.0,45.8741,45.8919,45.8473,45.8741,87300.0
2014-02-18 15:40:00,51.48,51.52,51.44,51.46,118300.0,45.8741,45.9097,45.8384,45.8563,118300.0
2014-02-18 15:50:00,51.45,51.46,51.36,51.38,130300.0,45.8473,45.8563,45.7671,45.785,130300.0
2014-02-19 09:30:00,50.43,51.44,50.43,51.39,98200.0,44.9384,45.8384,44.9384,45.7939,98200.0
2014-02-19 09:40:00,51.43,51.46,51.24,51.3,39800.0,45.8295,45.8563,45.6602,45.7137,39800.0
2014-02-19 09:50:00,51.29,51.35,51.21,51.33,38800.0,45.7048,45.7582,45.6335,45.7404,38800.0
2014-02-19 10:00:00,51.34,51.42,51.22,51.4,47000.0,45.7493,45.8206,45.6424,45.8028,47000.0
2014-02-19 10:10:00,51.39,51.55,51.38,51.55,54700.0,45.7939,45.9365,45.785,45.9365,54700.0
2014-02-19 10:20:00,51.55,51.81,51.54,51.81,93800.0,45.9365,46.1681,45.9275,46.1681,93800.0
2014-02-19 10:30:00,51.81,51.88,51.72,51.83,70700.0,46.1681,46.2305,46.0879,46.186,70700.0
2014-02-19 10:40:00,51.84,51.9,51.81,51.87,60300.0,46.1949,46.2483,46.1681,46.2216,60300.0
2014-02-19 10:50:00,51.87,51.88,51.72,51.77,56700.0,46.2216,46.2305,46.0879,46.1325,56700.0
2014-02-19 11:00:00,51.77,51.86,51.77,51.84,38900.0,46.1325,46.2127,46.1325,46.1949,38900.0
2014-02-19 11:10:00,51.84,51.96,51.82,51.96,63400.0,46.1949,46.3018,46.1771,46.3018,63400.0
2014-02-19 11:20:00,51.95,51.98,51.89,51.92,65100.0,46.2929,46.3196,46.2394,46.2662,65100.0
2014-02-19 11:30:00,51.91,51.93,51.72,51.73,102400.0,46.2573,46.2751,46.0879,46.0969,102400.0
2014-02-19 11:40:00,51.74,51.8,51.69,51.71,102300.0,46.1058,46.1592,46.0612,46.079,102300.0
2014-02-19 11:50:00,51.71,51.78,51.54,51.54,74800.0,46.079,46.1414,45.9275,45.9275,74800.0
2014-02-19 12:00:00,51.54,51.61,51.44,51.44,57400.0,45.9275,45.9899,45.8384,45.8384,57400.0
2014-02-19 12:10:00,51.44,51.76,51.43,51.74,120200.0,45.8384,46.1236,45.8295,46.1058,120200.0
2014-02-19 12:20:00,51.73,51.83,51.69,51.79,80700.0,46.0969,46.186,46.0612,46.1503,80700.0
2014-02-19 12:30:00,51.79,51.81,51.71,51.75,50300.0,46.1503,46.1681,46.079,46.1147,50300.0
2014-02-19 12:40:00,51.76,51.79,51.74,51.78,25200.0,46.1236,46.1503,46.1058,46.1414,25200.0
2014-02-19 12:50:00,51.78,51.78,51.68,51.74,27600.0,46.1414,46.1414,46.0523,46.1058,27600.0
2014-02-19 13:00:00,51.74,51.78,51.74,51.77,28300.0,46.1058,46.1414,46.1058,46.1325,28300.0
2014-02-19 13:10:00,51.78,51.84,51.75,51.8,31300.0,46.1414,46.1949,46.1147,46.1592,31300.0
2014-02-19 13:20:00,51.8,51.82,51.71,51.72,31100.0,46.1592,46.1771,46.079,46.0879,31100.0
2014-02-19 13:30:00,51.73,51.73,51.63,51.66,30800.0,46.0969,46.0969,46.0077,46.0345,30800.0
2014-02-19 13:40:00,51.66,51.84,51.65,51.83,33200.0,46.0345,46.1949,46.0256,46.186,33200.0
2014-02-19 13:50:00,51.83,51.9,51.83,51.87,42400.0,46.186,46.2483,46.186,46.2216,42400.0
2014-02-19 14:00:00,51.88,51.93,51.72,51.81,54300.0,46.2305,46.2751,46.0879,46.1681,54300.0
2014-02-19 14:10:00,51.81,51.85,51.76,51.85,50800.0,46.1681,46.2038,46.1236,46.2038,50800.0
2014-02-19 14:20:00,51.85,51.85,51.65,51.74,75300.0,46.2038,46.2038,46.0256,46.1058,75300.0
2014-02-19 14:30:00,51.74,51.83,51.72,51.8,65900.0,46.1058,46.186,46.0879,46.1592,65900.0
2014-02-19 14:40:00,51.79,51.83,51.68,51.75,79900.0,46.1503,46.186,46.0523,46.1147,79900.0
2014-02-19 14:50:00,51.75,51.84,51.75,51.82,69100.0,46.1147,46.1949,46.1147,46.1771,69100.0
2014-02-19 15:00:00,51.82,51.88,51.78,51.85,83700.0,46.1771,46.2305,46.1414,46.2038,83700.0
2014-02-19 15:10:00,51.84,51.84,51.69,51.69,112700.0,46.1949,46.1949,46.0612,46.0612,112700.0
2014-02-19 15:20:00,51.69,51.75,51.66,51.71,94200.0,46.0612,46.1147,46.0345,46.079,94200.0
2014-02-19 15:30:00,51.72,51.74,51.64,51.65,106000.0,46.0879,46.1058,46.0167,46.0256,106000.0
2014-02-19 15:40:00,51.65,51.66,51.47,51.5,144900.0,46.0256,46.0345,45.8652,45.8919,144900.0
2014-02-19 15:50:00,51.49,51.57,51.42,51.54,227500.0,45.883,45.9543,45.8206,45.9275,227500.0
2014-02-20 09:30:00,50.57,51.72,50.52,51.2,172400.0,45.0632,46.0879,45.0186,45.6246,172400.0
2014-02-20 09:40:00,51.19,51.21,50.94,51.11,103100.0,45.6157,45.6335,45.3929,45.5444,103100.0
2014-02-20 09:50:00,51.12,51.32,51.09,51.32,88000.0,45.5533,45.7315,45.5266,45.7315,88000.0
2014-02-20 10:00:00,51.25,51.48,51.09,51.16,90700.0,45.6691,45.8741,45.5266,45.5889,90700.0
2014-02-20 10:10:00,51.14,51.46,51.13,51.37,113000.0,45.5711,45.8563,45.5622,45.7761,113000.0
2014-02-20 10:20:00,51.38,51.39,50.91,51.35,99200.0,45.785,45.7939,45.3662,45.7582,99200.0
2014-02-20 10:30:00,51.35,51.62,51.32,51.33,57500.0,45.7582,45.9988,45.7315,45.7404,57500.0
2014-02-20 10:40:00,51.33,51.39,51.18,51.2,79700.0,45.7404,45.7939,45.6068,45.6246,79700.0
2014-02-20 10:50:00,51.19,51.19,50.94,50.94,102600.0,45.6157,45.6157,45.3929,45.3929,102600.0
2014-02-20 11:00:00,50.93,51.11,50.84,51.04,129400.0,45.384,45.5444,45.3038,45.482,129400.0
2014-02-20 11:10:00,51.04,51.11,51.0,51.05,80200.0,45.482,45.5444,45.4464,45.4909,80200.0
2014-02-20 11:20:00,51.05,51.18,50.99,51.04,79000.0,45.4909,45.6068,45.4374,45.482,79000.0
2014-02-20 11:30:00,51.04,51.1,50.99,51.01,54300.0,45.482,45.5355,45.4374,45.4553,54300.0
2014-02-20 11:40:00,51.01,51.29,51.0,51.15,88700.0,45.4553,45.7048,45.4464,45.58,88700.0
2014-02-20 11:50:00,51.16,51.42,51.14,51.39,39800.0,45.5889,45.8206,45.5711,45.7939,39800.0
2014-02-20 12:00:00,51.4,51.4,51.14,51.18,63300.0,45.8028,45.8028,45.5711,45.6068,63300.0
2014-02-20 12:10:00,51.18,51.4,51.17,51.32,49300.0,45.6068,45.8028,45.5978,45.7315,49300.0
2014-02-20 12:20:00,51.32,51.32,51.21,51.3,53400.0,45.7315,45.7315,45.6335,45.7137,53400.0
2014-02-20 12:30:00,51.3,51.37,51.28,51.32,36800.0,45.7137,45.7761,45.6959,45.7315,36800.0
2014-02-20 12:40:00,51.34,51.4,51.34,51.38,66100.0,45.7493,45.8028,45.7493,45.785,66100.0
2014-02-20 12:50:00,51.38,51.45,51.34,51.45,43800.0,45.785,45.8473,45.7493,45.8473,43800.0
2014-02-20 13:00:00,51.44,51.47,51.44,51.46,44600.0,45.8384,45.8652,45.8384,45.8563,44600.0
2014-02-20 13:10:00,51.46,51.6,51.45,51.56,72100.0,45.8563,45.981,45.8473,45.9454,72100.0
2014-02-20 13:20:00,51.56,51.58,51.51,51.56,52700.0,45.9454,45.9632,45.9008,45.9454,52700.0
2014-02-20 13:30:00,51.57,51.74,51.57,51.67,51800.0,45.9543,46.1058,45.9543,46.0434,51800.0
2014-02-20 13:40:00,51.67,51.7,51.61,51.67,56500.0,46.0434,46.0701,45.9899,46.0434,56500.0
2014-02-20 13:50:00,51.67,51.68,51.58,51.58,55300.0,46.0434,46.0523,45.9632,45.9632,55300.0
2014-02-20 14:00:00,51.59,51.61,51.52,51.55,55900.0,45.9721,45.9899,45.9097,45.9365,55900.0
2014-02-20 14:10:00,51.55,51.67,51.52,51.66,57400.0,45.9365,46.0434,45.9097,46.0345,57400.0
2014-02-20 14:20:00,51.66,51.73,51.66,51.71,48600.0,46.0345,46.0969,46.0345,46.079,48600.0
2014-02-20 14:30:00,51.71,51.74,51.69,51.7,76300.0,46.079,46.1058,46.0612,46.0701,76300.0
2014-02-20 14:40:00,51.7,51.75,51.69,51.73,31900.0,46.0701,46.1147,46.0612,46.0969,31900.0
2014-02-20 14:50:00,51.73,51.74,51.66,51.67,52700.0,46.0969,46.1058,46.0345,46.0434,52700.0
2014-02-20 15:00:00,51.67,51.71,51.64,51.68,65000.0,46.0434,46.079,46.0167,46.0523,65000.0
2014-02-20 15:10:00,51.69,51.7,51.6,51.61,31100.0,46.0612,46.0701,45.981,45.9899,31100.0
2014-02-20 15:20:00,51.59,51.6,51.45,51.45,89700.0,45.9721,45.981,45.8473,45.8473,89700.0
2014-02-20 15:30:00,51.45,51.6,51.44,51.56,104000.0,45.8473,45.981,45.8384,45.9454,104000.0
2014-02-20 15:40:00,51.57,51.71,51.54,51.69,169800.0,45.9543,46.079,45.9275,46.0612,169800.0
2014-02-20 15:50:00,51.7,51.84,51.68,51.79,408100.0,46.0701,46.1949,46.0523,46.1503,408100.0
2014-02-21 09:30:00,51.91,51.97,51.58,51.96,248400.0,46.2573,46.3107,45.9632,46.3018,248400.0
2014-02-21 09:40:00,51.96,52.25,51.95,52.18,155200.0,46.3018,46.5602,46.2929,46.4979,155200.0
2014-02-21 09:50:00,52.18,52.37,51.99,52.0,144300.0,46.4979,46.6672,46.3285,46.3375,144300.0
2014-02-21 10:00:00,51.98,52.16,51.97,52.1,44300.0,46.3196,46.48,46.3107,46.4266,44300.0
2014-02-21 10:10:00,52.09,52.17,52.04,52.16,100300.0,46.4177,46.4889,46.3731,46.48,100300.0
2014-02-21 10:20:00,52.16,52.27,52.14,52.22,101100.0,46.48,46.5781,46.4622,46.5335,101100.0
2014-02-21 10:30:00,52.23,52.42,52.22,52.39,68000.0,46.5424,46.7117,46.5335,46.685,68000.0
2014-02-21 10:40:00,52.41,52.57,52.4,52.5,87700.0,46.7028,46.8454,46.6939,46.783,87700.0
2014-02-21 10:50:00,52.5,52.52,52.25,52.29,65000.0,46.783,46.8008,46.5602,46.5959,65000.0
2014-02-21 11:00:00,52.29,52.29,52.15,52.15,46600.0,46.5959,46.5959,46.4711,46.4711,46600.0
2014-02-21 11:10:00,52.16,52.21,52.09,52.15,43700.0,46.48,46.5246,46.4177,46.4711,43700.0
2014-02-21 11:20:00,52.14,52.23,52.11,52.15,75200.0,46.4622,46.5424,46.4355,46.4711,75200.0
2014-02-21 11:30:00,52.16,52.46,52.16,52.46,54300.0,46.48,46.7474,46.48,46.7474,54300.0
2014-02-21 11:40:00,52.45,52.47,52.38,52.46,56900.0,46.7385,46.7563,46.6761,46.7474,56900.0
2014-02-21 11:50:00,52.47,52.59,52.46,52.57,43500.0,46.7563,46.8632,46.7474,46.8454,43500.0
2014-02-21 12:00:00,52.56,52.67,52.52,52.63,117700.0,46.8365,46.9345,46.8008,46.8989,117700.0
2014-02-21 12:10:00,52.63,52.63,52.51,52.57,42100.0,46.8989,46.8989,46.7919,46.8454,42100.0
2014-02-21 12:20:00,52.58,52.58,52.47,52.49,28500.0,46.8543,46.8543,46.7563,46.7741,28500.0
2014-02-21 12:30:00,52.48,52.5,52.42,52.5,28000.0,46.7652,46.783,46.7117,46.783,28000.0
2014-02-21 12:40:00,52.5,52.5,52.36,52.4,26400.0,46.783,46.783,46.6583,46.6939,26400.0
2014-02-21 12:50:00,52.41,52.47,52.41,52.45,39100.0,46.7028,46.7563,46.7028,46.7385,39100.0
2014-02-21 13:00:00,52.45,52.51,52.39,52.49,21200.0,46.7385,46.7919,46.685,46.7741,21200.0
2014-02-21 13:10:00,52.5,52.51,52.46,52.48,18400.0,46.783,46.7919,46.7474,46.7652,18400.0
2014-02-21 13:20:00,52.48,52.53,52.46,52.47,18000.0,46.7652,46.8097,46.7474,46.7563,18000.0
2014-02-21 13:30:00,52.47,52.52,52.46,52.51,25900.0,46.7563,46.8008,46.7474,46.7919,25900.0
2014-02-21 13:40:00,52.48,52.54,52.47,52.54,25600.0,46.7652,46.8187,46.7563,46.8187,25600.0
2014-02-21 13:50:00,52.54,52.6,52.54,52.59,37200.0,46.8187,46.8721,46.8187,46.8632,37200.0
2014-02-21 14:00:00,52.58,52.67,52.58,52.66,55700.0,46.8543,46.9345,46.8543,46.9256,55700.0
2014-02-21 14:10:00,52.66,52.67,52.55,52.56,81500.0,46.9256,46.9345,46.8276,46.8365,81500.0
2014-02-21 14:20:00,52.57,52.66,52.56,52.64,49900.0,46.8454,46.9256,46.8365,46.9078,49900.0
2014-02-21 14:30:00,52.63,52.71,52.6,52.69,61900.0,46.8989,46.9701,46.8721,46.9523,61900.0
2014-02-21 14:40:00,52.67,52.71,52.63,52.64,52000.0,46.9345,46.9701,46.8989,46.9078,52000.0
2014-02-21 14:50:00,52.64,52.72,52.62,52.66,46900.0,46.9078,46.9791,46.8899,46.9256,46900.0
2014-02-21 15:00:00,52.64,52.7,52.63,52.68,66400.0,46.9078,46.9612,46.8989,46.9434,66400.0
2014-02-21 15:10:00,52.68,52.7,52.64,52.69,44900.0,46.9434,46.9612,46.9078,46.9523,44900.0
2014-02-21 15:20:00,52.68,52.72,52.67,52.69,83800.0,46.9434,46.9791,46.9345,46.9523,83800.0
2014-02-21 15:30:00,52.69,52.71,52.63,52.63,94000.0,46.9523,46.9701,46.8989,46.8989,94000.0
2014-02-21 15:40:00,52.63,52.67,52.61,52.62,114300.0,46.8989,46.9345,46.881,46.8899,114300.0
2014-02-21 15:50:00,52.61,52.61,52.5,52.51,266300.0,46.881,46.881,46.783,46.7919,266300.0
2014-02-24 09:30:00,52.52,53.32,52.52,53.23,155900.0,46.8008,47.5137,46.8008,47.4335,155900.0
2014-02-24 09:40:00,53.24,53.39,53.18,53.36,94800.0,47.4424,47.5761,47.389,47.5494,94800.0
2014-02-24 09:50:00,53.37,53.52,53.28,53.41,119900.0,47.5583,47.6919,47.4781,47.5939,119900.0
2014-02-24 10:00:00,53.42,53.54,53.4,53.46,117500.0,47.6028,47.7098,47.585,47.6385,117500.0
2014-02-24 10:10:00,53.46,53.51,53.42,53.44,92500.0,47.6385,47.683,47.6028,47.6206,92500.0
2014-02-24 10:20:00,53.44,53.5,53.4,53.41,115500.0,47.6206,47.6741,47.585,47.5939,115500.0
2014-02-24 10:30:00,53.42,53.47,53.38,53.42,77600.0,47.6028,47.6474,47.5672,47.6028,77600.0
2014-02-24 10:40:00,53.42,53.43,53.33,53.36,78400.0,47.6028,47.6117,47.5226,47.5494,78400.0
2014-02-24 10:50:00,53.37,53.45,53.35,53.37,67000.0,47.5583,47.6296,47.5404,47.5583,67000.0
2014-02-24 11:00:00,53.38,53.38,53.25,53.25,52700.0,47.5672,47.5672,47.4513,47.4513,52700.0
2014-02-24 11:10:00,53.25,53.41,53.24,53.35,31900.0,47.4513,47.5939,47.4424,47.5404,31900.0
2014-02-24 11:20:00,53.36,53.41,53.33,53.39,45800.0,47.5494,47.5939,47.5226,47.5761,45800.0
2014-02-24 11:30:00,53.4,53.49,53.37,53.47,69300.0,47.585,47.6652,47.5583,47.6474,69300.0
2014-02-24 11:40:00,53.47,53.48,53.36,53.41,43400.0,47.6474,47.6563,47.5494,47.5939,43400.0
2014-02-24 11:50:00,53.4,53.53,53.35,53.53,38000.0,47.585,47.7008,47.5404,47.7008,38000.0
2014-02-24 12:00:00,53.53,53.63,53.53,53.6,49800.0,47.7008,47.79,47.7008,47.7632,49800.0
2014-02-24 12:10:00,53.6,53.73,53.56,53.72,63800.0,47.7632,47.8791,47.7276,47.8702,63800.0
2014-02-24 12:20:00,53.72,53.83,53.71,53.81,54500.0,47.8702,47.9682,47.8612,47.9504,54500.0
2014-02-24 12:30:00,53.81,53.89,53.81,53.84,53700.0,47.9504,48.0216,47.9504,47.9771,53700.0
2014-02-24 12:40:00,53.83,53.86,53.81,53.85,97200.0,47.9682,47.9949,47.9504,47.986,97200.0
2014-02-24 12:50:00,53.85,53.9,53.85,53.89,38300.0,47.986,48.0306,47.986,48.0216,38300.0
2014-02-24 13:00:00,53.88,53.91,53.84,53.87,63000.0,48.0127,48.0395,47.9771,48.0038,63000.0
2014-02-24 13:10:00,53.87,53.96,53.85,53.89,57100.0,48.0038,48.084,47.986,48.0216,57100.0
2014-02-24 13:20:00,53.88,53.93,53.85,53.92,29900.0,48.0127,48.0573,47.986,48.0484,29900.0
2014-02-24 13:30:00,53.92,53.97,53.85,53.86,33000.0,48.0484,48.0929,47.986,47.9949,33000.0
2014-02-24 13:40:00,53.86,53.87,53.77,53.78,34700.0,47.9949,48.0038,47.9147,47.9236,34700.0
2014-02-24 13:50:00,53.79,53.79,53.7,53.72,51100.0,47.9325,47.9325,47.8523,47.8702,51100.0
2014-02-24 14:00:00,53.71,53.78,53.69,53.73,45800.0,47.8612,47.9236,47.8434,47.8791,45800.0
2014-02-24 14:10:00,53.72,53.73,53.67,53.68,26000.0,47.8702,47.8791,47.8256,47.8345,26000.0
2014-02-24 14:20:00,53.68,53.69,53.6,53.62,35500.0,47.8345,47.8434,47.7632,47.781,35500.0
2014-02-24 14:30:00,53.62,53.66,53.62,53.65,41200.0,47.781,47.8167,47.781,47.8078,41200.0
2014-02-24 14:40:00,53.66,53.66,53.61,53.62,35400.0,47.8167,47.8167,47.7721,47.781,35400.0
2014-02-24 14:50:00,53.61,53.64,53.56,53.56,33500.0,47.7721,47.7989,47.7276,47.7276,33500.0
2014-02-24 15:00:00,53.56,53.59,53.55,53.57,48200.0,47.7276,47.7543,47.7187,47.7365,48200.0
2014-02-24 15:10:00,53.57,53.58,53.52,53.55,59300.0,47.7365,47.7454,47.6919,47.7187,59300.0
2014-02-24 15:20:00,53.56,53.56,53.46,53.46,88900.0,47.7276,47.7276,47.6385,47.6385,88900.0
2014-02-24 15:30:00,53.46,53.59,53.46,53.57,95900.0,47.6385,47.7543,47.6385,47.7365,95900.0
2014-02-24 15:40:00,53.57,53.66,53.53,53.66,102000.0,47.7365,47.8167,47.7008,47.8167,102000.0
2014-02-24 15:50:00,53.65,53.66,53.46,53.46,246700.0,47.8078,47.8167,47.6385,47.6385,246700.0
2014-02-25 09:30:00,53.31,53.79,53.31,53.49,99100.0,47.5048,47.9325,47.5048,47.6652,99100.0
2014-02-25 09:40:00,53.47,53.58,53.41,53.47,109100.0,47.6474,47.7454,47.5939,47.6474,109100.0
2014-02-25 09:50:00,53.46,53.55,53.43,53.53,42700.0,47.6385,47.7187,47.6117,47.7008,42700.0
2014-02-25 10:00:00,53.53,53.54,53.42,53.49,42000.0,47.7008,47.7098,47.6028,47.6652,42000.0
2014-02-25 10:10:00,53.48,53.55,53.44,53.53,20700.0,47.6563,47.7187,47.6206,47.7008,20700.0
2014-02-25 10:20:00,53.53,53.6,53.48,53.51,48200.0,47.7008,47.7632,47.6563,47.683,48200.0
2014-02-25 10:30:00,53.51,53.65,53.5,53.65,24400.0,47.683,47.8078,47.6741,47.8078,24400.0
2014-02-25 10:40:00,53.65,53.65,53.59,53.62,23600.0,47.8078,47.8078,47.7543,47.781,23600.0
2014-02-25 10:50:00,53.62,53.63,53.58,53.62,28700.0,47.781,47.79,47.7454,47.781,28700.0
2014-02-25 11:00:00,53.62,53.66,53.56,53.57,31000.0,47.781,47.8167,47.7276,47.7365,31000.0
2014-02-25 11:10:00,53.6,53.76,53.58,53.75,32300.0,47.7632,47.9058,47.7454,47.8969,32300.0
2014-02-25 11:20:00,53.75,53.88,53.74,53.87,26500.0,47.8969,48.0127,47.888,48.0038,26500.0
2014-02-25 11:30:00,53.85,53.91,53.81,53.86,64600.0,47.986,48.0395,47.9504,47.9949,64600.0
2014-02-25 11:40:00,53.87,53.89,53.85,53.89,14900.0,48.0038,48.0216,47.986,48.0216,14900.0
2014-02-25 11:50:00,53.88,53.9,53.73,53.75,45800.0,48.0127,48.0306,47.8791,47.8969,45800.0
2014-02-25 12:00:00,53.75,53.8,53.75,53.8,19000.0,47.8969,47.9414,47.8969,47.9414,19000.0
2014-02-25 12:10:00,53.8,53.85,53.79,53.81,39600.0,47.9414,47.986,47.9325,47.9504,39600.0
2014-02-25 12:20:00,53.81,53.83,53.75,53.8,36100.0,47.9504,47.9682,47.8969,47.9414,36100.0
2014-02-25 12:30:00,53.79,53.83,53.77,53.8,13900.0,47.9325,47.9682,47.9147,47.9414,13900.0
2014-02-25 12:40:00,53.8,53.81,53.73,53.78,19500.0,47.9414,47.9504,47.8791,47.9236,19500.0
2014-02-25 12:50:00,53.78,53.79,53.74,53.77,28100.0,47.9236,47.9325,47.888,47.9147,28100.0
2014-02-25 13:00:00,53.77,53.85,53.74,53.82,27100.0,47.9147,47.986,47.888,47.9593,27100.0
2014-02-25 13:10:00,53.82,53.84,53.8,53.84,33100.0,47.9593,47.9771,47.9414,47.9771,33100.0
2014-02-25 13:20:00,53.84,53.84,53.79,53.81,38400.0,47.9771,47.9771,47.9325,47.9504,38400.0
2014-02-25 13:30:00,53.8,53.87,53.8,53.84,30100.0,47.9414,48.0038,47.9414,47.9771,30100.0
2014-02-25 13:40:00,53.83,53.84,53.77,53.78,27300.0,47.9682,47.9771,47.9147,47.9236,27300.0
2014-02-25 13:50:00,53.78,53.79,53.75,53.78,27600.0,47.9236,47.9325,47.8969,47.9236,27600.0
2014-02-25 14:00:00,53.79,53.79,53.71,53.77,46300.0,47.9325,47.9325,47.8612,47.9147,46300.0
2014-02-25 14:10:00,53.78,53.81,53.73,53.81,41100.0,47.9236,47.9504,47.8791,47.9504,41100.0
2014-02-25 14:20:00,53.8,53.87,53.79,53.87,27600.0,47.9414,48.0038,47.9325,48.0038,27600.0
2014-02-25 14:30:00,53.87,53.9,53.84,53.89,15900.0,48.0038,48.0306,47.9771,48.0216,15900.0
2014-02-25 14:40:00,53.89,53.91,53.89,53.89,28800.0,48.0216,48.0395,48.0216,48.0216,28800.0
2014-02-25 14:50:00,53.89,53.89,53.84,53.87,32200.0,48.0216,48.0216,47.9771,48.0038,32200.0
2014-02-25 15:00:00,53.86,53.88,53.84,53.88,25900.0,47.9949,48.0127,47.9771,48.0127,25900.0
2014-02-25 15:10:00,53.87,53.87,53.75,53.77,61600.0,48.0038,48.0038,47.8969,47.9147,61600.0
2014-02-25 15:20:00,53.77,53.8,53.75,53.77,31800.0,47.9147,47.9414,47.8969,47.9147,31800.0
2014-02-25 15:30:00,53.77,53.85,53.76,53.84,40700.0,47.9147,47.986,47.9058,47.9771,40700.0
2014-02-25 15:40:00,53.85,53.89,53.78,53.88,92100.0,47.986,48.0216,47.9236,48.0127,92100.0
2014-02-25 15:50:00,53.88,53.88,53.79,53.87,173400.0,48.0127,48.0127,47.9325,48.0038,173400.0
2014-02-26 09:30:00,53.89,53.98,53.69,53.89,60100.0,48.1744,48.2549,47.9956,48.1744,60100.0
2014-02-26 09:40:00,53.9,53.94,53.84,53.85,50200.0,48.1833,48.2191,48.1297,48.1387,50200.0
2014-02-26 09:50:00,53.86,53.87,53.79,53.84,34700.0,48.1476,48.1565,48.085,48.1297,34700.0
2014-02-26 10:00:00,53.82,54.05,53.82,53.92,145900.0,48.1118,48.3174,48.1118,48.2012,145900.0
2014-02-26 10:10:00,53.93,54.09,53.93,54.01,35100.0,48.2102,48.3532,48.2102,48.2817,35100.0
2014-02-26 10:20:00,54.01,54.11,54.0,54.1,39000.0,48.2817,48.3711,48.2727,48.3621,39000.0
2014-02-26 10:30:00,54.1,54.24,54.1,54.11,39300.0,48.3621,48.4873,48.3621,48.3711,39300.0
2014-02-26 10:40:00,54.12,54.14,54.03,54.05,36100.0,48.38,48.3979,48.2996,48.3174,36100.0
2014-02-26 10:50:00,54.06,54.09,54.01,54.04,63400.0,48.3264,48.3532,48.2817,48.3085,63400.0
2014-02-26 11:00:00,54.04,54.04,53.96,53.99,33700.0,48.3085,48.3085,48.237,48.2638,33700.0
2014-02-26 11:10:00,53.98,54.11,53.97,54.1,24200.0,48.2549,48.3711,48.2459,48.3621,24200.0
2014-02-26 11:20:00,54.1,54.11,54.03,54.09,20200.0,48.3621,48.3711,48.2996,48.3532,20200.0
2014-02-26 11:30:00,54.09,54.11,53.97,54.0,45700.0,48.3532,48.3711,48.2459,48.2727,45700.0
2014-02-26 11:40:00,53.99,54.02,53.97,53.99,47800.0,48.2638,48.2906,48.2459,48.2638,47800.0
2014-02-26 11:50:00,53.99,54.01,53.97,53.98,20400.0,48.2638,48.2817,48.2459,48.2549,20400.0
2014-02-26 12:00:00,53.98,54.03,53.97,53.99,25300.0,48.2549,48.2996,48.2459,48.2638,25300.0
2014-02-26 12:10:00,54.0,54.01,53.96,53.97,26500.0,48.2727,48.2817,48.237,48.2459,26500.0
2014-02-26 12:20:00,53.97,53.97,53.9,53.93,71500.0,48.2459,48.2459,48.1833,48.2102,71500.0
2014-02-26 12:30:00,53.93,54.0,53.93,53.98,26200.0,48.2102,48.2727,48.2102,48.2549,26200.0
2014-02-26 12:40:00,53.98,53.99,53.89,53.9,24200.0,48.2549,48.2638,48.1744,48.1833,24200.0
2014-02-26 12:50:00,53.89,53.9,53.83,53.86,23900.0,48.1744,48.1833,48.1208,48.1476,23900.0
2014-02-26 13:00:00,53.85,53.86,53.76,53.85,32500.0,48.1387,48.1476,48.0582,48.1387,32500.0
2014-02-26 13:10:00,53.85,53.87,53.82,53.84,28700.0,48.1387,48.1565,48.1118,48.1297,28700.0
2014-02-26 13:20:00,53.85,53.88,53.83,53.87,32700.0,48.1387,48.1655,48.1208,48.1565,32700.0
2014-02-26 13:30:00,53.87,53.91,53.84,53.91,30900.0,48.1565,48.1923,48.1297,48.1923,30900.0
2014-02-26 13:40:00,53.91,53.98,53.91,53.91,34100.0,48.1923,48.2549,48.1923,48.1923,34100.0
2014-02-26 13:50:00,53.91,53.93,53.72,53.73,95400.0,48.1923,48.2102,48.0224,48.0314,95400.0
2014-02-26 14:00:00,53.73,53.76,53.66,53.66,95900.0,48.0314,48.0582,47.9688,47.9688,95900.0
2014-02-26 14:10:00,53.66,53.67,53.51,53.52,99800.0,47.9688,47.9777,47.8347,47.8437,99800.0
2014-02-26 14:20:00,53.52,53.52,53.36,53.37,59000.0,47.8437,47.8437,47.7006,47.7096,59000.0
2014-02-26 14:30:00,53.37,53.42,53.33,53.4,54000.0,47.7096,47.7543,47.6738,47.7364,54000.0
2014-02-26 14:40:00,53.39,53.46,53.37,53.38,61800.0,47.7274,47.79,47.7096,47.7185,61800.0
2014-02-26 14:50:00,53.38,53.41,53.35,53.37,37300.0,47.7185,47.7453,47.6917,47.7096,37300.0
2014-02-26 15:00:00,53.38,53.41,53.33,53.34,71200.0,47.7185,47.7453,47.6738,47.6827,71200.0
2014-02-26 15:10:00,53.33,53.36,53.23,53.34,80900.0,47.6738,47.7006,47.5844,47.6827,80900.0
2014-02-26 15:20:00,53.34,53.36,53.28,53.3,79500.0,47.6827,47.7006,47.6291,47.647,79500.0
2014-02-26 15:30:00,53.3,53.45,53.3,53.44,88200.0,47.647,47.7811,47.647,47.7721,88200.0
2014-02-26 15:40:00,53.44,53.46,53.32,53.32,105000.0,47.7721,47.79,47.6649,47.6649,105000.0
2014-02-26 15:50:00,53.32,53.46,53.32,53.45,252200.0,47.6649,47.79,47.6649,47.7811,252200.0
2014-02-27 09:30:00,53.35,53.56,53.22,53.49,61900.0,47.6917,47.8794,47.5755,47.8168,61900.0
2014-02-27 09:40:00,53.49,53.6,53.41,53.42,91500.0,47.8168,47.9152,47.7453,47.7543,91500.0
2014-02-27 09:50:00,53.42,53.47,53.32,53.43,58200.0,47.7543,47.799,47.6649,47.7632,58200.0
2014-02-27 10:00:00,53.45,53.51,53.39,53.44,56200.0,47.7811,47.8347,47.7274,47.7721,56200.0
2014-02-27 10:10:00,53.45,53.51,53.39,53.45,91500.0,47.7811,47.8347,47.7274,47.7811,91500.0
2014-02-27 10:20:00,53.45,53.56,53.43,53.54,58400.0,47.7811,47.8794,47.7632,47.8615,58400.0
2014-02-27 10:30:00,53.56,53.66,53.54,53.61,50400.0,47.8794,47.9688,47.8615,47.9241,50400.0
2014-02-27 10:40:00,53.62,53.71,53.59,53.65,49200.0,47.933,48.0135,47.9062,47.9599,49200.0
2014-02-27 10:50:00,53.66,53.74,53.6,53.62,28900.0,47.9688,48.0403,47.9152,47.933,28900.0
2014-02-27 11:00:00,53.63,53.73,53.6,53.73,30300.0,47.942,48.0314,47.9152,48.0314,30300.0
2014-02-27 11:10:00,53.73,53.8,53.73,53.76,24100.0,48.0314,48.094,48.0314,48.0582,24100.0
2014-02-27 11:20:00,53.75,53.81,53.7,53.76,28100.0,48.0493,48.1029,48.0046,48.0582,28100.0
2014-02-27 11:30:00,53.77,53.79,53.67,53.68,21200.0,48.0671,48.085,47.9777,47.9867,21200.0
2014-02-27 11:40:00,53.68,53.7,53.61,53.69,31700.0,47.9867,48.0046,47.9241,47.9956,31700.0
2014-02-27 11:50:00,53.69,53.69,53.62,53.65,19800.0,47.9956,47.9956,47.933,47.9599,19800.0
2014-02-27 12:00:00,53.66,53.69,53.6,53.63,34300.0,47.9688,47.9956,47.9152,47.942,34300.0
2014-02-27 12:10:00,53.63,53.73,53.63,53.7,20900.0,47.942,48.0314,47.942,48.0046,20900.0
2014-02-27 12:20:00,53.71,53.71,53.63,53.65,31800.0,48.0135,48.0135,47.942,47.9599,31800.0
2014-02-27 12:30:00,53.64,53.68,53.6,53.63,59300.0,47.9509,47.9867,47.9152,47.942,59300.0
2014-02-27 12:40:00,53.63,53.67,53.62,53.66,19200.0,47.942,47.9777,47.933,47.9688,19200.0
2014-02-27 12:50:00,53.65,53.66,53.63,53.65,16500.0,47.9599,47.9688,47.942,47.9599,16500.0
2014-02-27 13:00:00,53.65,53.74,53.63,53.7,56200.0,47.9599,48.0403,47.942,48.0046,56200.0
2014-02-27 13:10:00,53.7,53.75,53.66,53.75,28800.0,48.0046,48.0493,47.9688,48.0493,28800.0
2014-02-27 13:20:00,53.75,53.8,53.74,53.79,24900.0,48.0493,48.094,48.0403,48.085,24900.0
2014-02-27 13:30:00,53.78,53.88,53.77,53.85,24200.0,48.0761,48.1655,48.0671,48.1387,24200.0
2014-02-27 13:40:00,53.84,53.84,53.79,53.79,25400.0,48.1297,48.1297,48.085,48.085,25400.0
2014-02-27 13:50:00,53.79,53.8,53.76,53.78,26800.0,48.085,48.094,48.0582,48.0761,26800.0
2014-02-27 14:00:00,53.78,53.82,53.73,53.74,33700.0,48.0761,48.1118,48.0314,48.0403,33700.0
2014-02-27 14:10:00,53.75,53.78,53.74,53.75,30600.0,48.0493,48.0761,48.0403,48.0493,30600.0
2014-02-27 14:20:00,53.75,53.75,53.65,53.66,30100.0,48.0493,48.0493,47.9599,47.9688,30100.0
2014-02-27 14:30:00,53.66,53.72,53.66,53.68,27200.0,47.9688,48.0224,47.9688,47.9867,27200.0
2014-02-27 14:40:00,53.69,53.72,53.66,53.67,27000.0,47.9956,48.0224,47.9688,47.9777,27000.0
2014-02-27 14:50:00,53.67,53.75,53.66,53.72,34500.0,47.9777,48.0493,47.9688,48.0224,34500.0
2014-02-27 15:00:00,53.73,53.8,53.67,53.79,46300.0,48.0314,48.094,47.9777,48.085,46300.0
2014-02-27 15:10:00,53.79,53.81,53.73,53.77,34500.0,48.085,48.1029,48.0314,48.0671,34500.0
2014-02-27 15:20:00,53.77,53.82,53.76,53.8,40900.0,48.0671,48.1118,48.0582,48.094,40900.0
2014-02-27 15:30:00,53.8,53.84,53.79,53.8,41400.0,48.094,48.1297,48.085,48.094,41400.0
2014-02-27 15:40:00,53.79,53.79,53.68,53.69,76000.0,48.085,48.085,47.9867,47.9956,76000.0
2014-02-27 15:50:00,53.68,53.86,53.66,53.85,145700.0,47.9867,48.1476,47.9688,48.1387,145700.0
2014-02-28 09:30:00,53.9,53.9,53.61,53.82,62800.0,48.1833,48.1833,47.9241,48.1118,62800.0
2014-02-28 09:40:00,53.84,54.08,53.82,53.98,121700.0,48.1297,48.3443,48.1118,48.2549,121700.0
2014-02-28 09:50:00,53.98,54.11,53.98,54.09,72700.0,48.2549,48.3711,48.2549,48.3532,72700.0
2014-02-28 10:00:00,54.11,54.24,54.03,54.17,44800.0,48.3711,48.4873,48.2996,48.4247,44800.0
2014-02-28 10:10:00,54.15,54.23,54.15,54.19,35600.0,48.4068,48.4783,48.4068,48.4426,35600.0
2014-02-28 10:20:00,54.19,54.21,54.16,54.18,23400.0,48.4426,48.4605,48.4158,48.4337,23400.0
2014-02-28 10:30:00,54.18,54.22,54.16,54.16,38700.0,48.4337,48.4694,48.4158,48.4158,38700.0
2014-02-28 10:40:00,54.16,54.24,54.14,54.21,50200.0,48.4158,48.4873,48.3979,48.4605,50200.0
2014-02-28 10:50:00,54.21,54.27,54.2,54.27,26500.0,48.4605,48.5141,48.4515,48.5141,26500.0
2014-02-28 11:00:00,54.25,54.26,54.17,54.18,26700.0,48.4962,48.5052,48.4247,48.4337,26700.0
2014-02-28 11:10:00,54.19,54.22,54.17,54.18,22600.0,48.4426,48.4694,48.4247,48.4337,22600.0
2014-02-28 11:20:00,54.16,54.22,54.12,54.12,20300.0,48.4158,48.4694,48.38,48.38,20300.0
2014-02-28 11:30:00,54.14,54.21,54.12,54.18,75300.0,48.3979,48.4605,48.38,48.4337,75300.0
2014-02-28 11:40:00,54.18,54.26,54.16,54.25,30100.0,48.4337,48.5052,48.4158,48.4962,30100.0
2014-02-28 11:50:00,54.26,54.27,54.22,54.24,21000.0,48.5052,48.5141,48.4694,48.4873,21000.0
2014-02-28 12:00:00,54.23,54.28,54.23,54.26,17100.0,48.4783,48.523,48.4783,48.5052,17100.0
2014-02-28 12:10:00,54.26,54.27,54.23,54.26,27400.0,48.5052,48.5141,48.4783,48.5052,27400.0
2014-02-28 12:20:00,54.26,54.28,54.24,54.25,15700.0,48.5052,48.523,48.4873,48.4962,15700.0
2014-02-28 12:30:00,54.24,54.27,54.23,54.26,23800.0,48.4873,48.5141,48.4783,48.5052,23800.0
2014-02-28 12:40:00,54.26,54.29,54.24,54.29,17200.0,48.5052,48.532,48.4873,48.532,17200.0
2014-02-28 12:50:00,54.3,54.33,54.28,54.31,24000.0,48.5409,48.5677,48.523,48.5499,24000.0
2014-02-28 13:00:00,54.31,54.33,54.29,54.3,15700.0,48.5499,48.5677,48.532,48.5409,15700.0
2014-02-28 13:10:00,54.31,54.35,54.29,54.35,14600.0,48.5499,48.5856,48.532,48.5856,14600.0
2014-02-28 13:20:00,54.36,54.38,54.34,54.36,23300.0,48.5946,48.6124,48.5767,48.5946,23300.0
2014-02-28 13:30:00,54.37,54.41,54.33,54.39,15700.0,48.6035,48.6393,48.5677,48.6214,15700.0
2014-02-28 13:40:00,54.39,54.39,54.28,54.31,44000.0,48.6214,48.6214,48.523,48.5499,44000.0
2014-02-28 13:50:00,54.31,54.31,54.23,54.25,36100.0,48.5499,48.5499,48.4783,48.4962,36100.0
2014-02-28 14:00:00,54.25,54.26,54.17,54.2,33500.0,48.4962,48.5052,48.4247,48.4515,33500.0
2014-02-28 14:10:00,54.2,54.26,54.2,54.24,15700.0,48.4515,48.5052,48.4515,48.4873,15700.0
2014-02-28 14:20:00,54.24,54.25,54.21,54.24,14700.0,48.4873,48.4962,48.4605,48.4873,14700.0
2014-02-28 14:30:00,54.25,54.26,54.16,54.16,65400.0,48.4962,48.5052,48.4158,48.4158,65400.0
2014-02-28 14:40:00,54.16,54.18,54.05,54.07,31900.0,48.4158,48.4337,48.3174,48.3353,31900.0
2014-02-28 14:50:00,54.06,54.1,54.0,54.03,52400.0,48.3264,48.3621,48.2727,48.2996,52400.0
2014-02-28 15:00:00,54.02,54.02,53.79,53.79,46800.0,48.2906,48.2906,48.085,48.085,46800.0
2014-02-28 15:10:00,53.8,54.0,53.76,53.96,56800.0,48.094,48.2727,48.0582,48.237,56800.0
2014-02-28 15:20:00,53.95,54.03,53.94,53.98,55600.0,48.228,48.2996,48.2191,48.2549,55600.0
2014-02-28 15:30:00,53.98,54.08,53.98,54.05,60200.0,48.2549,48.3443,48.2549,48.3174,60200.0
2014-02-28 15:40:00,54.06,54.23,54.06,54.22,162300.0,48.3264,48.4783,48.3264,48.4694,162300.0
2014-02-28 15:50:00,54.21,54.3,54.15,54.24,197600.0,48.4605,48.5409,48.4068,48.4873,197600.0
2014-03-03 09:30:00,53.85,53.92,53.35,53.59,163300.0,48.1387,48.2012,47.6917,47.9062,163300.0
2014-03-03 09:40:00,53.58,53.64,53.48,53.53,141300.0,47.8973,47.9509,47.8079,47.8526,141300.0
2014-03-03 09:50:00,53.53,53.64,53.51,53.57,71000.0,47.8526,47.9509,47.8347,47.8883,71000.0
2014-03-03 10:00:00,53.6,53.65,53.45,53.47,120500.0,47.9152,47.9599,47.7811,47.799,120500.0
2014-03-03 10:10:00,53.47,53.5,53.37,53.39,187600.0,47.799,47.8258,47.7096,47.7274,187600.0
2014-03-03 10:20:00,53.41,53.49,53.23,53.42,119800.0,47.7453,47.8168,47.5844,47.7543,119800.0
2014-03-03 10:30:00,53.42,53.42,53.2,53.23,84800.0,47.7543,47.7543,47.5576,47.5844,84800.0
2014-03-03 10:40:00,53.21,53.43,53.21,53.34,85300.0,47.5665,47.7632,47.5665,47.6827,85300.0
2014-03-03 10:50:00,53.34,53.37,53.25,53.35,55000.0,47.6827,47.7096,47.6023,47.6917,55000.0
2014-03-03 11:00:00,53.34,53.45,53.33,53.33,93600.0,47.6827,47.7811,47.6738,47.6738,93600.0
2014-03-03 11:10:00,53.33,53.38,53.31,53.36,53200.0,47.6738,47.7185,47.6559,47.7006,53200.0
2014-03-03 11:20:00,53.37,53.42,53.32,53.38,58900.0,47.7096,47.7543,47.6649,47.7185,58900.0
2014-03-03 11:30:00,53.38,53.38,53.29,53.29,55800.0,47.7185,47.7185,47.638,47.638,55800.0
2014-03-03 11:40:00,53.28,53.29,53.11,53.22,73000.0,47.6291,47.638,47.4771,47.5755,73000.0
2014-03-03 11:50:00,53.21,53.25,53.19,53.19,46600.0,47.5665,47.6023,47.5487,47.5487,46600.0
2014-03-03 12:00:00,53.2,53.22,53.08,53.1,48600.0,47.5576,47.5755,47.4503,47.4682,48600.0
2014-03-03 12:10:00,53.11,53.25,52.99,53.14,89900.0,47.4771,47.6023,47.3699,47.504,89900.0
2014-03-03 12:20:00,53.14,53.21,53.12,53.16,34900.0,47.504,47.5665,47.4861,47.5218,34900.0
2014-03-03 12:30:00,53.16,53.17,53.07,53.13,41300.0,47.5218,47.5308,47.4414,47.495,41300.0
2014-03-03 12:40:00,53.13,53.14,53.0,53.01,76100.0,47.495,47.504,47.3788,47.3877,76100.0
2014-03-03 12:50:00,53.0,53.15,53.0,53.13,36900.0,47.3788,47.5129,47.3788,47.495,36900.0
2014-03-03 13:00:00,53.13,53.23,53.13,53.18,34500.0,47.495,47.5844,47.495,47.5397,34500.0
2014-03-03 13:10:00,53.19,53.25,53.14,53.25,29800.0,47.5487,47.6023,47.504,47.6023,29800.0
2014-03-03 13:20:00,53.25,53.32,53.2,53.2,35600.0,47.6023,47.6649,47.5576,47.5576,35600.0
2014-03-03 13:30:00,53.2,53.22,53.18,53.21,24900.0,47.5576,47.5755,47.5397,47.5665,24900.0
2014-03-03 13:40:00,53.21,53.26,53.21,53.25,26100.0,47.5665,47.6112,47.5665,47.6023,26100.0
2014-03-03 13:50:00,53.23,53.39,53.22,53.35,39400.0,47.5844,47.7274,47.5755,47.6917,39400.0
2014-03-03 14:00:00,53.34,53.4,53.33,53.37,30200.0,47.6827,47.7364,47.6738,47.7096,30200.0
2014-03-03 14:10:00,53.37,53.4,53.33,53.33,41800.0,47.7096,47.7364,47.6738,47.6738,41800.0
2014-03-03 14:20:00,53.33,53.33,53.23,53.23,46100.0,47.6738,47.6738,47.5844,47.5844,46100.0
2014-03-03 14:30:00,53.23,53.31,53.19,53.29,37000.0,47.5844,47.6559,47.5487,47.638,37000.0
2014-03-03 14:40:00,53.29,53.33,53.25,53.33,45800.0,47.638,47.6738,47.6023,47.6738,45800.0
2014-03-03 14:50:00,53.33,53.36,53.19,53.19,63400.0,47.6738,47.7006,47.5487,47.5487,63400.0
2014-03-03 15:00:00,53.18,53.24,53.13,53.22,68300.0,47.5397,47.5933,47.495,47.5755,68300.0
2014-03-03 15:10:00,53.22,53.23,53.12,53.17,69800.0,47.5755,47.5844,47.4861,47.5308,69800.0
2014-03-03 15:20:00,53.17,53.19,53.08,53.17,119100.0,47.5308,47.5487,47.4503,47.5308,119100.0
2014-03-03 15:30:00,53.17,53.24,53.14,53.22,76900.0,47.5308,47.5933,47.504,47.5755,76900.0
2014-03-03 15:40:00,53.22,53.29,53.2,53.2,111900.0,47.5755,47.638,47.5576,47.5576,111900.0
2014-03-03 15:50:00,53.21,53.3,53.19,53.29,251100.0,47.5665,47.647,47.5487,47.638,251100.0
2014-03-04 09:30:00,53.71,54.01,53.71,53.93,86700.0,48.0135,48.2817,48.0135,48.2102,86700.0
2014-03-04 09:40:00,53.95,53.95,53.59,53.64,92400.0,48.228,48.228,47.9062,47.9509,92400.0
2014-03-04 09:50:00,53.65,53.84,53.62,53.72,38900.0,47.9599,48.1297,47.933,48.0224,38900.0
2014-03-04 10:00:00,53.75,53.77,53.62,53.71,29100.0,48.0493,48.0671,47.933,48.0135,29100.0
2014-03-04 10:10:00,53.73,53.88,53.71,53.75,74800.0,48.0314,48.1655,48.0135,48.0493,74800.0
2014-03-04 10:20:00,53.77,53.77,53.53,53.55,95000.0,48.0671,48.0671,47.8526,47.8705,95000.0
2014-03-04 10:30:00,53.56,53.67,53.49,53.67,54400.0,47.8794,47.9777,47.8168,47.9777,54400.0
2014-03-04 10:40:00,53.68,53.75,53.68,53.7,12600.0,47.9867,48.0493,47.9867,48.0046,12600.0
2014-03-04 10:50:00,53.7,53.86,53.65,53.83,21900.0,48.0046,48.1476,47.9599,48.1208,21900.0
2014-03-04 11:00:00,53.83,53.92,53.82,53.9,36000.0,48.1208,48.2012,48.1118,48.1833,36000.0
2014-03-04 11:10:00,53.9,53.91,53.83,53.89,15900.0,48.1833,48.1923,48.1208,48.1744,15900.0
2014-03-04 11:20:00,53.88,53.89,53.84,53.89,15700.0,48.1655,48.1744,48.1297,48.1744,15700.0
2014-03-04 11:30:00,53.87,53.88,53.81,53.84,10700.0,48.1565,48.1655,48.1029,48.1297,10700.0
2014-03-04 11:40:00,53.83,53.87,53.78,53.79,15600.0,48.1208,48.1565,48.0761,48.085,15600.0
2014-03-04 11:50:00,53.8,53.88,53.77,53.79,11400.0,48.094,48.1655,48.0671,48.085,11400.0
2014-03-04 12:00:00,53.78,53.85,53.77,53.8,9400.0,48.0761,48.1387,48.0671,48.094,9400.0
2014-03-04 12:10:00,53.8,53.9,53.8,53.89,18200.0,48.094,48.1833,48.094,48.1744,18200.0
2014-03-04 12:20:00,53.89,53.9,53.84,53.87,19700.0,48.1744,48.1833,48.1297,48.1565,19700.0
2014-03-04 12:30:00,53.87,53.89,53.83,53.87,16100.0,48.1565,48.1744,48.1208,48.1565,16100.0
2014-03-04 12:40:00,53.88,53.89,53.82,53.84,20200.0,48.1655,48.1744,48.1118,48.1297,20200.0
2014-03-04 12:50:00,53.84,53.9,53.81,53.86,35900.0,48.1297,48.1833,48.1029,48.1476,35900.0
2014-03-04 13:00:00,53.87,53.91,53.82,53.83,12500.0,48.1565,48.1923,48.1118,48.1208,12500.0
2014-03-04 13:10:00,53.83,53.88,53.83,53.87,11200.0,48.1208,48.1655,48.1208,48.1565,11200.0
2014-03-04 13:20:00,53.87,53.91,53.83,53.89,15400.0,48.1565,48.1923,48.1208,48.1744,15400.0
2014-03-04 13:30:00,53.9,53.94,53.85,53.93,62700.0,48.1833,48.2191,48.1387,48.2102,62700.0
2014-03-04 13:40:00,53.93,53.93,53.78,53.8,40500.0,48.2102,48.2102,48.0761,48.094,40500.0
2014-03-04 13:50:00,53.79,53.8,53.7,53.71,32300.0,48.085,48.094,48.0046,48.0135,32300.0
2014-03-04 14:00:00,53.7,53.72,53.61,53.71,42700.0,48.0046,48.0224,47.9241,48.0135,42700.0
2014-03-04 14:10:00,53.71,53.73,53.65,53.7,41100.0,48.0135,48.0314,47.9599,48.0046,41100.0
2014-03-04 14:20:00,53.71,53.77,53.7,53.77,35200.0,48.0135,48.0671,48.0046,48.0671,35200.0
2014-03-04 14:30:00,53.77,53.78,53.74,53.76,50800.0,48.0671,48.0761,48.0403,48.0582,50800.0
2014-03-04 14:40:00,53.76,53.78,53.73,53.73,34500.0,48.0582,48.0761,48.0314,48.0314,34500.0
2014-03-04 14:50:00,53.73,53.79,53.72,53.75,60500.0,48.0314,48.085,48.0224,48.0493,60500.0
2014-03-04 15:00:00,53.76,53.81,53.71,53.77,73200.0,48.0582,48.1029,48.0135,48.0671,73200.0
2014-03-04 15:10:00,53.77,53.83,53.74,53.78,78200.0,48.0671,48.1208,48.0403,48.0761,78200.0
2014-03-04 15:20:00,53.77,53.85,53.77,53.8,64700.0,48.0671,48.1387,48.0671,48.094,64700.0
2014-03-04 15:30:00,53.81,53.83,53.76,53.8,140800.0,48.1029,48.1208,48.0582,48.094,140800.0
2014-03-04 15:40:00,53.79,53.87,53.76,53.77,110200.0,48.085,48.1565,48.0582,48.0671,110200.0
2014-03-04 15:50:00,53.77,53.87,53.76,53.82,431400.0,48.0671,48.1565,48.0582,48.1118,431400.0
2014-03-05 09:30:00,53.73,53.78,53.43,53.57,82300.0,48.0314,48.0761,47.7632,47.8883,82300.0
2014-03-05 09:40:00,53.57,53.7,53.56,53.61,64700.0,47.8883,48.0046,47.8794,47.9241,64700.0
2014-03-05 09:50:00,53.59,53.61,53.49,53.49,54900.0,47.9062,47.9241,47.8168,47.8168,54900.0
2014-03-05 10:00:00,53.49,53.52,53.4,53.47,67000.0,47.8168,47.8437,47.7364,47.799,67000.0
2014-03-05 10:10:00,53.47,53.53,53.38,53.42,75700.0,47.799,47.8526,47.7185,47.7543,75700.0
2014-03-05 10:20:00,53.42,53.44,53.35,53.36,53300.0,47.7543,47.7721,47.6917,47.7006,53300.0
2014-03-05 10:30:00,53.38,53.42,53.35,53.36,52300.0,47.7185,47.7543,47.6917,47.7006,52300.0
2014-03-05 10:40:00,53.36,53.47,53.36,53.37,25700.0,47.7006,47.799,47.7006,47.7096,25700.0
2014-03-05 10:50:00,53.39,53.53,53.31,53.52,42600.0,47.7274,47.8526,47.6559,47.8437,42600.0
2014-03-05 11:00:00,53.53,53.56,53.48,53.55,76600.0,47.8526,47.8794,47.8079,47.8705,76600.0
2014-03-05 11:10:00,53.55,53.59,53.52,53.54,22100.0,47.8705,47.9062,47.8437,47.8615,22100.0
2014-03-05 11:20:00,53.55,53.57,53.5,53.51,63700.0,47.8705,47.8883,47.8258,47.8347,63700.0
2014-03-05 11:30:00,53.51,53.54,53.5,53.53,43100.0,47.8347,47.8615,47.8258,47.8526,43100.0
2014-03-05 11:40:00,53.53,53.56,53.5,53.54,41800.0,47.8526,47.8794,47.8258,47.8615,41800.0
2014-03-05 11:50:00,53.54,53.59,53.52,53.58,27300.0,47.8615,47.9062,47.8437,47.8973,27300.0
2014-03-05 12:00:00,53.57,53.57,53.52,53.56,17500.0,47.8883,47.8883,47.8437,47.8794,17500.0
2014-03-05 12:10:00,53.54,53.58,53.51,53.51,43800.0,47.8615,47.8973,47.8347,47.8347,43800.0
2014-03-05 12:20:00,53.52,53.52,53.5,53.5,24600.0,47.8437,47.8437,47.8258,47.8258,24600.0
2014-03-05 12:30:00,53.5,53.6,53.49,53.6,23600.0,47.8258,47.9152,47.8168,47.9152,23600.0
2014-03-05 12:40:00,53.6,53.67,53.57,53.67,17700.0,47.9152,47.9777,47.8883,47.9777,17700.0
2014-03-05 12:50:00,53.66,53.67,53.61,53.62,19600.0,47.9688,47.9777,47.9241,47.933,19600.0
2014-03-05 13:00:00,53.61,53.67,53.61,53.66,65200.0,47.9241,47.9777,47.9241,47.9688,65200.0
2014-03-05 13:10:00,53.67,53.7,53.64,53.65,24000.0,47.9777,48.0046,47.9509,47.9599,24000.0
2014-03-05 13:20:00,53.65,53.66,53.62,53.64,14300.0,47.9599,47.9688,47.933,47.9509,14300.0
2014-03-05 13:30:00,53.65,53.69,53.62,53.64,22300.0,47.9599,47.9956,47.933,47.9509,22300.0
2014-03-05 13:40:00,53.63,53.68,53.61,53.62,28700.0,47.942,47.9867,47.9241,47.933,28700.0
2014-03-05 13:50:00,53.63,53.68,53.61,53.63,38600.0,47.942,47.9867,47.9241,47.942,38600.0
2014-03-05 14:00:00,53.64,53.67,53.62,53.62,31000.0,47.9509,47.9777,47.933,47.933,31000.0
2014-03-05 14:10:00,53.61,53.65,53.61,53.64,45200.0,47.9241,47.9599,47.9241,47.9509,45200.0
2014-03-05 14:20:00,53.63,53.66,53.61,53.65,34100.0,47.942,47.9688,47.9241,47.9599,34100.0
2014-03-05 14:30:00,53.65,53.65,53.63,53.65,29800.0,47.9599,47.9599,47.942,47.9599,29800.0
2014-03-05 14:40:00,53.65,53.75,53.64,53.75,47900.0,47.9599,48.0493,47.9509,48.0493,47900.0
2014-03-05 14:50:00,53.74,53.76,53.68,53.73,36800.0,48.0403,48.0582,47.9867,48.0314,36800.0
2014-03-05 15:00:00,53.73,53.73,53.67,53.68,61200.0,48.0314,48.0314,47.9777,47.9867,61200.0
2014-03-05 15:10:00,53.68,53.68,53.63,53.65,38700.0,47.9867,47.9867,47.942,47.9599,38700.0
2014-03-05 15:20:00,53.65,53.71,53.65,53.71,68600.0,47.9599,48.0135,47.9599,48.0135,68600.0
2014-03-05 15:30:00,53.71,53.78,53.69,53.77,308300.0,48.0135,48.0761,47.9956,48.0671,308300.0
2014-03-05 15:40:00,53.78,53.89,53.78,53.89,110200.0,48.0761,48.1744,48.0761,48.1744,110200.0
2014-03-05 15:50:00,53.88,53.94,53.85,53.89,150800.0,48.1655,48.2191,48.1387,48.1744,150800.0
2014-03-06 09:30:00,53.9,54.19,53.9,54.12,58600.0,48.1833,48.4426,48.1833,48.38,58600.0
2014-03-06 09:40:00,54.15,54.33,54.15,54.21,55700.0,48.4068,48.5677,48.4068,48.4605,55700.0
2014-03-06 09:50:00,54.22,54.25,54.16,54.21,40400.0,48.4694,48.4962,48.4158,48.4605,40400.0
2014-03-06 10:00:00,54.2,54.27,54.18,54.19,69900.0,48.4515,48.5141,48.4337,48.4426,69900.0
2014-03-06 10:10:00,54.19,54.21,53.98,54.05,49600.0,48.4426,48.4605,48.2549,48.3174,49600.0
2014-03-06 10:20:00,54.05,54.17,54.05,54.17,24300.0,48.3174,48.4247,48.3174,48.4247,24300.0
2014-03-06 10:30:00,54.18,54.27,54.13,54.17,23900.0,48.4337,48.5141,48.389,48.4247,23900.0
2014-03-06 10:40:00,54.18,54.29,54.18,54.28,14300.0,48.4337,48.532,48.4337,48.523,14300.0
2014-03-06 10:50:00,54.29,54.42,54.29,54.37,71400.0,48.532,48.6482,48.532,48.6035,71400.0
2014-03-06 11:00:00,54.37,54.44,54.37,54.41,36700.0,48.6035,48.6661,48.6035,48.6393,36700.0
2014-03-06 11:10:00,54.41,54.41,54.38,54.39,28200.0,48.6393,48.6393,48.6124,48.6214,28200.0
2014-03-06 11:20:00,54.39,54.47,54.39,54.45,30900.0,48.6214,48.6929,48.6214,48.675,30900.0
2014-03-06 11:30:00,54.45,54.47,54.43,54.45,17300.0,48.675,48.6929,48.6571,48.675,17300.0
2014-03-06 11:40:00,54.42,54.46,54.41,54.41,32900.0,48.6482,48.684,48.6393,48.6393,32900.0
2014-03-06 11:50:00,54.41,54.45,54.35,54.37,27500.0,48.6393,48.675,48.5856,48.6035,27500.0
2014-03-06 12:00:00,54.37,54.45,54.36,54.4,24200.0,48.6035,48.675,48.5946,48.6303,24200.0
2014-03-06 12:10:00,54.41,54.41,54.37,54.37,22300.0,48.6393,48.6393,48.6035,48.6035,22300.0
2014-03-06 12:20:00,54.37,54.39,54.29,54.29,23300.0,48.6035,48.6214,48.532,48.532,23300.0
2014-03-06 12:30:00,54.28,54.29,54.27,54.28,16400.0,48.523,48.532,48.5141,48.523,16400.0
2014-03-06 12:40:00,54.29,54.34,54.28,54.31,22500.0,48.532,48.5767,48.523,48.5499,22500.0
2014-03-06 12:50:00,54.31,54.31,54.28,54.29,14000.0,48.5499,48.5499,48.523,48.532,14000.0
2014-03-06 13:00:00,54.29,54.36,54.29,54.35,13000.0,48.532,48.5946,48.532,48.5856,13000.0
2014-03-06 13:10:00,54.35,54.36,54.3,54.36,32700.0,48.5856,48.5946,48.5409,48.5946,32700.0
2014-03-06 13:20:00,54.35,54.4,54.34,54.35,20800.0,48.5856,48.6303,48.5767,48.5856,20800.0
2014-03-06 13:30:00,54.35,54.42,54.35,54.38,33400.0,48.5856,48.6482,48.5856,48.6124,33400.0
2014-03-06 13:40:00,54.39,54.43,54.33,54.35,52000.0,48.6214,48.6571,48.5677,48.5856,52000.0
2014-03-06 13:50:00,54.32,54.36,54.23,54.27,80700.0,48.5588,48.5946,48.4783,48.5141,80700.0
2014-03-06 14:00:00,54.26,54.38,54.26,54.38,42500.0,48.5052,48.6124,48.5052,48.6124,42500.0
2014-03-06 14:10:00,54.37,54.38,54.33,54.35,24600.0,48.6035,48.6124,48.5677,48.5856,24600.0
2014-03-06 14:20:00,54.35,54.44,54.35,54.41,28500.0,48.5856,48.6661,48.5856,48.6393,28500.0
2014-03-06 14:30:00,54.41,54.42,54.38,54.41,26100.0,48.6393,48.6482,48.6124,48.6393,26100.0
2014-03-06 14:40:00,54.41,54.55,54.41,54.52,59100.0,48.6393,48.7644,48.6393,48.7376,59100.0
2014-03-06 14:50:00,54.51,54.54,54.49,54.5,38500.0,48.7287,48.7555,48.7108,48.7197,38500.0
2014-03-06 15:00:00,54.51,54.63,54.5,54.53,111600.0,48.7287,48.8359,48.7197,48.7465,111600.0
2014-03-06 15:10:00,54.53,54.57,54.51,54.56,37100.0,48.7465,48.7823,48.7287,48.7733,37100.0
2014-03-06 15:20:00,54.55,54.61,54.54,54.6,34100.0,48.7644,48.818,48.7555,48.8091,34100.0
2014-03-06 15:30:00,54.61,54.77,54.61,54.74,155900.0,48.818,48.9611,48.818,48.9343,155900.0
2014-03-06 15:40:00,54.73,54.8,54.53,54.55,165600.0,48.9253,48.9879,48.7465,48.7644,165600.0
2014-03-06 15:50:00,54.55,54.61,54.47,54.61,359400.0,48.7644,48.818,48.6929,48.818,359400.0
2014-03-07 09:30:00,54.65,54.89,54.54,54.6,126500.0,48.8538,49.0683,48.7555,48.8091,126500.0
2014-03-07 09:40:00,54.61,54.77,54.57,54.73,92800.0,48.818,48.9611,48.7823,48.9253,92800.0
2014-03-07 09:50:00,54.73,54.83,54.69,54.78,46200.0,48.9253,49.0147,48.8896,48.97,46200.0
2014-03-07 10:00:00,54.77,54.92,54.72,54.89,59200.0,48.9611,49.0952,48.9164,49.0683,59200.0
2014-03-07 10:10:00,54.92,54.97,54.86,54.95,29400.0,49.0952,49.1399,49.0415,49.122,29400.0
2014-03-07 10:20:00,54.95,54.98,54.92,54.94,42500.0,49.122,49.1488,49.0952,49.113,42500.0
2014-03-07 10:30:00,54.94,54.97,54.91,54.94,29300.0,49.113,49.1399,49.0862,49.113,29300.0
2014-03-07 10:40:00,54.95,54.95,54.86,54.94,62000.0,49.122,49.122,49.0415,49.113,62000.0
2014-03-07 10:50:00,54.95,54.95,54.88,54.89,26900.0,49.122,49.122,49.0594,49.0683,26900.0
2014-03-07 11:00:00,54.89,54.9,54.76,54.81,60900.0,49.0683,49.0773,48.9521,48.9968,60900.0
2014-03-07 11:10:00,54.8,54.83,54.73,54.76,34900.0,48.9879,49.0147,48.9253,48.9521,34900.0
2014-03-07 11:20:00,54.75,54.92,54.74,54.9,33500.0,48.9432,49.0952,48.9343,49.0773,33500.0
2014-03-07 11:30:00,54.88,54.98,54.88,54.97,71700.0,49.0594,49.1488,49.0594,49.1399,71700.0
2014-03-07 11:40:00,54.95,55.03,54.92,55.0,96800.0,49.122,49.1935,49.0952,49.1667,96800.0
2014-03-07 11:50:00,55.01,55.01,54.9,54.95,40900.0,49.1756,49.1756,49.0773,49.122,40900.0
2014-03-07 12:00:00,54.94,54.95,54.84,54.84,20900.0,49.113,49.122,49.0237,49.0237,20900.0
2014-03-07 12:10:00,54.83,54.86,54.82,54.85,40200.0,49.0147,49.0415,49.0058,49.0326,40200.0
2014-03-07 12:20:00,54.85,54.94,54.85,54.93,46700.0,49.0326,49.113,49.0326,49.1041,46700.0
2014-03-07 12:30:00,54.93,54.98,54.9,54.97,28300.0,49.1041,49.1488,49.0773,49.1399,28300.0
2014-03-07 12:40:00,54.95,54.98,54.94,54.97,18600.0,49.122,49.1488,49.113,49.1399,18600.0
2014-03-07 12:50:00,54.97,55.01,54.9,54.9,54200.0,49.1399,49.1756,49.0773,49.0773,54200.0
2014-03-07 13:00:00,54.88,54.9,54.83,54.88,28200.0,49.0594,49.0773,49.0147,49.0594,28200.0
2014-03-07 13:10:00,54.88,54.93,54.86,54.91,77600.0,49.0594,49.1041,49.0415,49.0862,77600.0
2014-03-07 13:20:00,54.9,54.92,54.83,54.83,33200.0,49.0773,49.0952,49.0147,49.0147,33200.0
2014-03-07 13:30:00,54.83,54.83,54.78,54.82,58700.0,49.0147,49.0147,48.97,49.0058,58700.0
2014-03-07 13:40:00,54.82,54.87,54.82,54.85,38800.0,49.0058,49.0505,49.0058,49.0326,38800.0
2014-03-07 13:50:00,54.85,54.86,54.79,54.8,40800.0,49.0326,49.0415,48.979,48.9879,40800.0
2014-03-07 14:00:00,54.79,54.82,54.74,54.75,45300.0,48.979,49.0058,48.9343,48.9432,45300.0
2014-03-07 14:10:00,54.75,54.83,54.75,54.78,28100.0,48.9432,49.0147,48.9432,48.97,28100.0
2014-03-07 14:20:00,54.78,54.81,54.77,54.78,54600.0,48.97,48.9968,48.9611,48.97,54600.0
2014-03-07 14:30:00,54.79,54.83,54.78,54.81,47400.0,48.979,49.0147,48.97,48.9968,47400.0
2014-03-07 14:40:00,54.81,54.91,54.79,54.85,41500.0,48.9968,49.0862,48.979,49.0326,41500.0
2014-03-07 14:50:00,54.85,54.89,54.83,54.83,43600.0,49.0326,49.0683,49.0147,49.0147,43600.0
2014-03-07 15:00:00,54.83,54.9,54.81,54.88,41900.0,49.0147,49.0773,48.9968,49.0594,41900.0
2014-03-07 15:10:00,54.87,54.92,54.86,54.89,39300.0,49.0505,49.0952,49.0415,49.0683,39300.0
2014-03-07 15:20:00,54.9,54.93,54.88,54.93,83100.0,49.0773,49.1041,49.0594,49.1041,83100.0
2014-03-07 15:30:00,54.92,54.93,54.73,54.74,118100.0,49.0952,49.1041,48.9253,48.9343,118100.0
2014-03-07 15:40:00,54.73,54.8,54.71,54.77,180700.0,48.9253,48.9879,48.9074,48.9611,180700.0
2014-03-07 15:50:00,54.77,54.8,54.72,54.79,235200.0,48.9611,48.9879,48.9164,48.979,235200.0
2014-03-10 09:30:00,54.66,54.91,54.48,54.59,66400.0,48.8627,49.0862,48.7018,48.8002,66400.0
2014-03-10 09:40:00,54.6,54.68,54.54,54.62,50900.0,48.8091,48.8806,48.7555,48.827,50900.0
2014-03-10 09:50:00,54.62,54.65,54.44,54.49,47500.0,48.827,48.8538,48.6661,48.7108,47500.0
2014-03-10 10:00:00,54.49,54.49,54.2,54.28,61600.0,48.7108,48.7108,48.4515,48.523,61600.0
2014-03-10 10:10:00,54.29,54.32,54.2,54.23,37900.0,48.532,48.5588,48.4515,48.4783,37900.0
2014-03-10 10:20:00,54.23,54.3,54.16,54.22,38200.0,48.4783,48.5409,48.4158,48.4694,38200.0
2014-03-10 10:30:00,54.21,54.21,54.09,54.15,31300.0,48.4605,48.4605,48.3532,48.4068,31300.0
2014-03-10 10:40:00,54.16,54.16,54.02,54.1,35400.0,48.4158,48.4158,48.2906,48.3621,35400.0
2014-03-10 10:50:00,54.09,54.09,53.95,53.96,26700.0,48.3532,48.3532,48.228,48.237,26700.0
2014-03-10 11:00:00,53.94,53.98,53.9,53.98,26600.0,48.2191,48.2549,48.1833,48.2549,26600.0
2014-03-10 11:10:00,53.97,54.12,53.95,54.11,21800.0,48.2459,48.38,48.228,48.3711,21800.0
2014-03-10 11:20:00,54.11,54.24,54.11,54.17,27300.0,48.3711,48.4873,48.3711,48.4247,27300.0
2014-03-10 11:30:00,54.18,54.19,54.11,54.15,20000.0,48.4337,48.4426,48.3711,48.4068,20000.0
2014-03-10 11:40:00,54.15,54.18,54.12,54.14,16400.0,48.4068,48.4337,48.38,48.3979,16400.0
2014-03-10 11:50:00,54.12,54.13,54.0,54.05,20200.0,48.38,48.389,48.2727,48.3174,20200.0
2014-03-10 12:00:00,54.04,54.06,53.98,54.04,19000.0,48.3085,48.3264,48.2549,48.3085,19000.0
2014-03-10 12:10:00,54.05,54.09,54.05,54.06,21800.0,48.3174,48.3532,48.3174,48.3264,21800.0
2014-03-10 12:20:00,54.06,54.07,53.99,54.0,16600.0,48.3264,48.3353,48.2638,48.2727,16600.0
2014-03-10 12:30:00,54.01,54.05,53.97,54.0,13100.0,48.2817,48.3174,48.2459,48.2727,13100.0
2014-03-10 12:40:00,54.01,54.01,53.98,54.0,11300.0,48.2817,48.2817,48.2549,48.2727,11300.0
2014-03-10 12:50:00,54.0,54.08,53.97,54.06,15700.0,48.2727,48.3443,48.2459,48.3264,15700.0
2014-03-10 13:00:00,54.07,54.1,54.01,54.01,7400.0,48.3353,48.3621,48.2817,48.2817,7400.0
2014-03-10 13:10:00,54.02,54.07,53.98,53.98,15600.0,48.2906,48.3353,48.2549,48.2549,15600.0
2014-03-10 13:20:00,53.99,54.05,53.99,54.02,18900.0,48.2638,48.3174,48.2638,48.2906,18900.0
2014-03-10 13:30:00,54.01,54.01,53.88,53.9,29300.0,48.2817,48.2817,48.1655,48.1833,29300.0
2014-03-10 13:40:00,53.91,54.01,53.9,54.0,18500.0,48.1923,48.2817,48.1833,48.2727,18500.0
2014-03-10 13:50:00,54.0,54.01,53.93,53.98,26400.0,48.2727,48.2817,48.2102,48.2549,26400.0
2014-03-10 14:00:00,53.98,54.01,53.96,53.97,27800.0,48.2549,48.2817,48.237,48.2459,27800.0
2014-03-10 14:10:00,53.97,54.01,53.95,53.96,24100.0,48.2459,48.2817,48.228,48.237,24100.0
2014-03-10 14:20:00,53.95,54.01,53.95,53.96,22500.0,48.228,48.2817,48.228,48.237,22500.0
2014-03-10 14:30:00,53.97,54.02,53.96,53.99,27300.0,48.2459,48.2906,48.237,48.2638,27300.0
2014-03-10 14:40:00,53.99,54.01,53.97,54.01,29300.0,48.2638,48.2817,48.2459,48.2817,29300.0
2014-03-10 14:50:00,54.01,54.01,53.98,53.98,18000.0,48.2817,48.2817,48.2549,48.2549,18000.0
2014-03-10 15:00:00,53.98,53.98,53.94,53.97,42100.0,48.2549,48.2549,48.2191,48.2459,42100.0
2014-03-10 15:10:00,53.97,53.98,53.92,53.93,30600.0,48.2459,48.2549,48.2012,48.2102,30600.0
2014-03-10 15:20:00,53.93,54.0,53.93,54.0,36500.0,48.2102,48.2727,48.2102,48.2727,36500.0
2014-03-10 15:30:00,54.0,54.05,53.99,54.05,48700.0,48.2727,48.3174,48.2638,48.3174,48700.0
2014-03-10 15:40:00,54.05,54.1,54.04,54.08,48700.0,48.3174,48.3621,48.3085,48.3443,48700.0
2014-03-10 15:50:00,54.09,54.19,54.09,54.17,233700.0,48.3532,48.4426,48.3532,48.4247,233700.0
2014-03-11 09:30:00,54.31,54.33,54.12,54.33,30700.0,48.5499,48.5677,48.38,48.5677,30700.0
2014-03-11 09:40:00,54.33,54.4,54.25,54.39,28700.0,48.5677,48.6303,48.4962,48.6214,28700.0
2014-03-11 09:50:00,54.37,54.42,54.28,54.41,12200.0,48.6035,48.6482,48.523,48.6393,12200.0
2014-03-11 10:00:00,54.41,54.46,54.32,54.46,38800.0,48.6393,48.684,48.5588,48.684,38800.0
2014-03-11 10:10:00,54.48,54.57,54.43,54.56,22400.0,48.7018,48.7823,48.6571,48.7733,22400.0
2014-03-11 10:20:00,54.57,54.6,54.49,54.59,27600.0,48.7823,48.8091,48.7108,48.8002,27600.0
2014-03-11 10:30:00,54.59,54.62,54.54,54.57,22900.0,48.8002,48.827,48.7555,48.7823,22900.0
2014-03-11 10:40:00,54.59,54.64,54.56,54.63,23600.0,48.8002,48.8449,48.7733,48.8359,23600.0
2014-03-11 10:50:00,54.63,54.76,54.63,54.68,32000.0,48.8359,48.9521,48.8359,48.8806,32000.0
2014-03-11 11:00:00,54.68,54.73,54.63,54.64,22700.0,48.8806,48.9253,48.8359,48.8449,22700.0
2014-03-11 11:10:00,54.64,54.68,54.61,54.61,17300.0,48.8449,48.8806,48.818,48.818,17300.0
2014-03-11 11:20:00,54.61,54.68,54.61,54.66,22700.0,48.818,48.8806,48.818,48.8627,22700.0
2014-03-11 11:30:00,54.67,54.69,54.61,54.66,23200.0,48.8717,48.8896,48.818,48.8627,23200.0
2014-03-11 11:40:00,54.67,54.7,54.47,54.54,29500.0,48.8717,48.8985,48.6929,48.7555,29500.0
2014-03-11 11:50:00,54.54,54.58,54.52,54.56,16300.0,48.7555,48.7912,48.7376,48.7733,16300.0
2014-03-11 12:00:00,54.54,54.54,54.35,54.36,27600.0,48.7555,48.7555,48.5856,48.5946,27600.0
2014-03-11 12:10:00,54.36,54.36,54.18,54.2,26700.0,48.5946,48.5946,48.4337,48.4515,26700.0
2014-03-11 12:20:00,54.19,54.31,54.18,54.28,25000.0,48.4426,48.5499,48.4337,48.523,25000.0
2014-03-11 12:30:00,54.28,54.33,54.25,54.3,19000.0,48.523,48.5677,48.4962,48.5409,19000.0
2014-03-11 12:40:00,54.29,54.31,54.23,54.28,22500.0,48.532,48.5499,48.4783,48.523,22500.0
2014-03-11 12:50:00,54.28,54.3,54.2,54.21,21400.0,48.523,48.5409,48.4515,48.4605,21400.0
2014-03-11 13:00:00,54.2,54.22,54.1,54.17,22800.0,48.4515,48.4694,48.3621,48.4247,22800.0
2014-03-11 13:10:00,54.17,54.27,54.16,54.23,23800.0,48.4247,48.5141,48.4158,48.4783,23800.0
2014-03-11 13:20:00,54.23,54.23,54.08,54.1,27200.0,48.4783,48.4783,48.3443,48.3621,27200.0
2014-03-11 13:30:00,54.1,54.16,54.08,54.15,16900.0,48.3621,48.4158,48.3443,48.4068,16900.0
2014-03-11 13:40:00,54.16,54.2,54.14,54.2,12500.0,48.4158,48.4515,48.3979,48.4515,12500.0
2014-03-11 13:50:00,54.19,54.25,54.15,54.25,21400.0,48.4426,48.4962,48.4068,48.4962,21400.0
2014-03-11 14:00:00,54.26,54.28,54.16,54.2,18400.0,48.5052,48.523,48.4158,48.4515,18400.0
2014-03-11 14:10:00,54.21,54.26,54.1,54.13,48400.0,48.4605,48.5052,48.3621,48.389,48400.0
2014-03-11 14:20:00,54.12,54.14,54.05,54.13,37700.0,48.38,48.3979,48.3174,48.389,37700.0
2014-03-11 14:30:00,54.13,54.14,54.01,54.03,33000.0,48.389,48.3979,48.2817,48.2996,33000.0
2014-03-11 14:40:00,54.02,54.12,53.98,54.07,34400.0,48.2906,48.38,48.2549,48.3353,34400.0
2014-03-11 14:50:00,54.07,54.1,54.02,54.04,59900.0,48.3353,48.3621,48.2906,48.3085,59900.0
2014-03-11 15:00:00,54.04,54.05,53.9,53.94,56000.0,48.3085,48.3174,48.1833,48.2191,56000.0
2014-03-11 15:10:00,53.94,54.01,53.86,53.98,40300.0,48.2191,48.2817,48.1476,48.2549,40300.0
2014-03-11 15:20:00,53.98,54.03,53.97,54.0,52500.0,48.2549,48.2996,48.2459,48.2727,52500.0
2014-03-11 15:30:00,53.99,54.07,53.89,53.92,115700.0,48.2638,48.3353,48.1744,48.2012,115700.0
2014-03-11 15:40:00,53.93,53.98,53.9,53.94,50700.0,48.2102,48.2549,48.1833,48.2191,50700.0
2014-03-11 15:50:00,53.93,54.05,53.93,54.04,82700.0,48.2102,48.3174,48.2102,48.3085,82700.0
2014-03-12 09:30:00,53.67,53.96,53.58,53.82,40800.0,47.9777,48.237,47.8973,48.1118,40800.0
2014-03-12 09:40:00,53.77,53.77,53.4,53.55,26900.0,48.0671,48.0671,47.7364,47.8705,26900.0
2014-03-12 09:50:00,53.57,53.67,53.5,53.63,27000.0,47.8883,47.9777,47.8258,47.942,27000.0
2014-03-12 10:00:00,53.6,53.82,53.58,53.74,34100.0,47.9152,48.1118,47.8973,48.0403,34100.0
2014-03-12 10:10:00,53.75,53.78,53.6,53.61,34000.0,48.0493,48.0761,47.9152,47.9241,34000.0
2014-03-12 10:20:00,53.61,53.71,53.6,53.63,26400.0,47.9241,48.0135,47.9152,47.942,26400.0
2014-03-12 10:30:00,53.62,53.78,53.62,53.69,21200.0,47.933,48.0761,47.933,47.9956,21200.0
2014-03-12 10:40:00,53.69,53.71,53.57,53.62,30400.0,47.9956,48.0135,47.8883,47.933,30400.0
2014-03-12 10:50:00,53.61,53.75,53.59,53.75,24600.0,47.9241,48.0493,47.9062,48.0493,24600.0
2014-03-12 11:00:00,53.76,53.81,53.68,53.73,19400.0,48.0582,48.1029,47.9867,48.0314,19400.0
2014-03-12 11:10:00,53.73,53.78,53.68,53.72,27400.0,48.0314,48.0761,47.9867,48.0224,27400.0
2014-03-12 11:20:00,53.72,53.86,53.72,53.82,14200.0,48.0224,48.1476,48.0224,48.1118,14200.0
2014-03-12 11:30:00,53.82,53.87,53.75,53.77,11800.0,48.1118,48.1565,48.0493,48.0671,11800.0
2014-03-12 11:40:00,53.78,53.78,53.71,53.75,7900.0,48.0761,48.0761,48.0135,48.0493,7900.0
2014-03-12 11:50:00,53.74,53.79,53.67,53.67,18500.0,48.0403,48.085,47.9777,47.9777,18500.0
2014-03-12 12:00:00,53.67,53.78,53.66,53.75,23000.0,47.9777,48.0761,47.9688,48.0493,23000.0
2014-03-12 12:10:00,53.76,53.82,53.75,53.8,20700.0,48.0582,48.1118,48.0493,48.094,20700.0
2014-03-12 12:20:00,53.8,53.86,53.8,53.82,14000.0,48.094,48.1476,48.094,48.1118,14000.0
2014-03-12 12:30:00,53.82,53.84,53.77,53.78,9000.0,48.1118,48.1297,48.0671,48.0761,9000.0
2014-03-12 12:40:00,53.78,53.86,53.78,53.85,7700.0,48.0761,48.1476,48.0761,48.1387,7700.0
2014-03-12 12:50:00,53.85,53.9,53.83,53.88,8300.0,48.1387,48.1833,48.1208,48.1655,8300.0
2014-03-12 13:00:00,53.88,53.88,53.78,53.79,9300.0,48.1655,48.1655,48.0761,48.085,9300.0
2014-03-12 13:10:00,53.78,53.82,53.71,53.81,25400.0,48.0761,48.1118,48.0135,48.1029,25400.0
2014-03-12 13:20:00,53.8,53.83,53.76,53.8,6200.0,48.094,48.1208,48.0582,48.094,6200.0
2014-03-12 13:30:00,53.8,53.85,53.78,53.84,8400.0,48.094,48.1387,48.0761,48.1297,8400.0
2014-03-12 13:40:00,53.86,53.9,53.84,53.87,12000.0,48.1476,48.1833,48.1297,48.1565,12000.0
2014-03-12 13:50:00,53.87,53.95,53.85,53.94,17800.0,48.1565,48.228,48.1387,48.2191,17800.0
2014-03-12 14:00:00,53.95,54.02,53.9,53.9,10900.0,48.228,48.2906,48.1833,48.1833,10900.0
2014-03-12 14:10:00,53.89,53.93,53.88,53.93,9100.0,48.1744,48.2102,48.1655,48.2102,9100.0
2014-03-12 14:20:00,53.94,53.97,53.92,53.97,16000.0,48.2191,48.2459,48.2012,48.2459,16000.0
2014-03-12 14:30:00,53.97,53.99,53.94,53.95,10800.0,48.2459,48.2638,48.2191,48.228,10800.0
2014-03-12 14:40:00,53.95,53.95,53.88,53.9,18000.0,48.228,48.228,48.1655,48.1833,18000.0
2014-03-12 14:50:00,53.9,53.96,53.87,53.87,25600.0,48.1833,48.237,48.1565,48.1565,25600.0
2014-03-12 15:00:00,53.88,53.96,53.88,53.95,23900.0,48.1655,48.237,48.1655,48.228,23900.0
2014-03-12 15:10:00,53.94,53.95,53.85,53.88,30600.0,48.2191,48.228,48.1387,48.1655,30600.0
2014-03-12 15:20:00,53.88,53.93,53.87,53.91,40800.0,48.1655,48.2102,48.1565,48.1923,40800.0
2014-03-12 15:30:00,53.91,53.95,53.89,53.95,44300.0,48.1923,48.228,48.1744,48.228,44300.0
2014-03-12 15:40:00,53.95,54.02,53.93,54.01,66400.0,48.228,48.2906,48.2102,48.2817,66400.0
2014-03-12 15:50:00,54.02,54.07,53.98,54.03,123500.0,48.2906,48.3353,48.2549,48.2996,123500.0
2014-03-13 09:30:00,54.23,54.25,53.94,54.06,39200.0,48.4783,48.4962,48.2191,48.3264,39200.0
2014-03-13 09:40:00,54.04,54.18,54.04,54.16,32100.0,48.3085,48.4337,48.3085,48.4158,32100.0
2014-03-13 09:50:00,54.16,54.29,54.14,54.26,32700.0,48.4158,48.532,48.3979,48.5052,32700.0
2014-03-13 10:00:00,54.27,54.28,54.03,54.03,49900.0,48.5141,48.523,48.2996,48.2996,49900.0
2014-03-13 10:10:00,54.03,54.09,53.97,54.04,30500.0,48.2996,48.3532,48.2459,48.3085,30500.0
2014-03-13 10:20:00,54.05,54.18,54.05,54.18,19000.0,48.3174,48.4337,48.3174,48.4337,19000.0
2014-03-13 10:30:00,54.17,54.21,54.12,54.15,41200.0,48.4247,48.4605,48.38,48.4068,41200.0
2014-03-13 10:40:00,54.14,54.14,54.06,54.1,55700.0,48.3979,48.3979,48.3264,48.3621,55700.0
2014-03-13 10:50:00,54.08,54.12,53.97,54.06,41600.0,48.3443,48.38,48.2459,48.3264,41600.0
2014-03-13 11:00:00,54.07,54.13,54.03,54.05,21200.0,48.3353,48.389,48.2996,48.3174,21200.0
2014-03-13 11:10:00,54.05,54.17,54.05,54.14,21400.0,48.3174,48.4247,48.3174,48.3979,21400.0
2014-03-13 11:20:00,54.12,54.12,54.01,54.02,43300.0,48.38,48.38,48.2817,48.2906,43300.0
2014-03-13 11:30:00,54.02,54.14,54.0,54.11,29100.0,48.2906,48.3979,48.2727,48.3711,29100.0
2014-03-13 11:40:00,54.1,54.11,54.01,54.01,30100.0,48.3621,48.3711,48.2817,48.2817,30100.0
2014-03-13 11:50:00,54.0,54.02,53.95,54.0,67700.0,48.2727,48.2906,48.228,48.2727,67700.0
2014-03-13 12:00:00,54.01,54.03,53.93,53.99,27900.0,48.2817,48.2996,48.2102,48.2638,27900.0
2014-03-13 12:10:00,53.99,53.99,53.92,53.94,27000.0,48.2638,48.2638,48.2012,48.2191,27000.0
2014-03-13 12:20:00,53.94,53.95,53.85,53.85,21300.0,48.2191,48.228,48.1387,48.1387,21300.0
2014-03-13 12:30:00,53.85,53.85,53.7,53.71,39100.0,48.1387,48.1387,48.0046,48.0135,39100.0
2014-03-13 12:40:00,53.7,53.79,53.7,53.74,21100.0,48.0046,48.085,48.0046,48.0403,21100.0
2014-03-13 12:50:00,53.76,53.76,53.65,53.65,22800.0,48.0582,48.0582,47.9599,47.9599,22800.0
2014-03-13 13:00:00,53.64,53.65,53.4,53.49,56600.0,47.9509,47.9599,47.7364,47.8168,56600.0
2014-03-13 13:10:00,53.49,53.56,53.49,53.51,33200.0,47.8168,47.8794,47.8168,47.8347,33200.0
2014-03-13 13:20:00,53.51,53.56,53.42,53.56,45500.0,47.8347,47.8794,47.7543,47.8794,45500.0
2014-03-13 13:30:00,53.57,53.58,53.51,53.53,24000.0,47.8883,47.8973,47.8347,47.8526,24000.0
2014-03-13 13:40:00,53.54,53.62,53.53,53.58,22600.0,47.8615,47.933,47.8526,47.8973,22600.0
2014-03-13 13:50:00,53.57,53.57,53.47,53.52,23200.0,47.8883,47.8883,47.799,47.8437,23200.0
2014-03-13 14:00:00,53.52,53.56,53.5,53.5,34700.0,47.8437,47.8794,47.8258,47.8258,34700.0
2014-03-13 14:10:00,53.51,53.58,53.51,53.55,31300.0,47.8347,47.8973,47.8347,47.8705,31300.0
2014-03-13 14:20:00,53.55,53.6,53.52,53.57,28300.0,47.8705,47.9152,47.8437,47.8883,28300.0
2014-03-13 14:30:00,53.56,53.63,53.55,53.57,22400.0,47.8794,47.942,47.8705,47.8883,22400.0
2014-03-13 14:40:00,53.57,53.63,53.49,53.55,51600.0,47.8883,47.942,47.8168,47.8705,51600.0
2014-03-13 14:50:00,53.54,53.58,53.52,53.56,31400.0,47.8615,47.8973,47.8437,47.8794,31400.0
2014-03-13 15:00:00,53.55,53.61,53.5,53.5,40900.0,47.8705,47.9241,47.8258,47.8258,40900.0
2014-03-13 15:10:00,53.5,53.53,53.42,53.42,42900.0,47.8258,47.8526,47.7543,47.7543,42900.0
2014-03-13 15:20:00,53.43,53.6,53.43,53.56,73900.0,47.7632,47.9152,47.7632,47.8794,73900.0
2014-03-13 15:30:00,53.57,53.61,53.48,53.61,52300.0,47.8883,47.9241,47.8079,47.9241,52300.0
2014-03-13 15:40:00,53.61,53.73,53.61,53.72,151400.0,47.9241,48.0314,47.9241,48.0224,151400.0
2014-03-13 15:50:00,53.72,53.73,53.65,53.72,159600.0,48.0224,48.0314,47.9599,48.0224,159600.0
2014-03-14 09:30:00,53.58,53.82,53.54,53.82,81900.0,47.8973,48.1118,47.8615,48.1118,81900.0
2014-03-14 09:40:00,53.82,54.0,53.81,53.98,21200.0,48.1118,48.2727,48.1029,48.2549,21200.0
2014-03-14 09:50:00,53.98,54.06,53.85,53.96,41200.0,48.2549,48.3264,48.1387,48.237,41200.0
2014-03-14 10:00:00,53.97,54.11,53.97,54.08,47000.0,48.2459,48.3711,48.2459,48.3443,47000.0
2014-03-14 10:10:00,54.05,54.06,53.94,53.99,42600.0,48.3174,48.3264,48.2191,48.2638,42600.0
2014-03-14 10:20:00,53.99,54.06,53.93,54.02,26600.0,48.2638,48.3264,48.2102,48.2906,26600.0
2014-03-14 10:30:00,54.0,54.11,53.92,54.02,49900.0,48.2727,48.3711,48.2012,48.2906,49900.0
2014-03-14 10:40:00,54.05,54.1,53.98,54.04,24100.0,48.3174,48.3621,48.2549,48.3085,24100.0
2014-03-14 10:50:00,54.02,54.1,54.01,54.06,38300.0,48.2906,48.3621,48.2817,48.3264,38300.0
2014-03-14 11:00:00,54.05,54.07,53.95,53.99,80300.0,48.3174,48.3353,48.228,48.2638,80300.0
2014-03-14 11:10:00,53.98,54.01,53.92,53.99,43700.0,48.2549,48.2817,48.2012,48.2638,43700.0
2014-03-14 11:20:00,53.99,54.06,53.93,54.03,42600.0,48.2638,48.3264,48.2102,48.2996,42600.0
2014-03-14 11:30:00,54.04,54.12,54.0,54.12,41600.0,48.3085,48.38,48.2727,48.38,41600.0
2014-03-14 11:40:00,54.12,54.24,54.11,54.22,75300.0,48.38,48.4873,48.3711,48.4694,75300.0
2014-03-14 11:50:00,54.23,54.28,54.2,54.22,29700.0,48.4783,48.523,48.4515,48.4694,29700.0
2014-03-14 12:00:00,54.23,54.25,54.11,54.14,36100.0,48.4783,48.4962,48.3711,48.3979,36100.0
2014-03-14 12:10:00,54.14,54.21,54.08,54.14,32200.0,48.3979,48.4605,48.3443,48.3979,32200.0
2014-03-14 12:20:00,54.15,54.17,54.02,54.03,31500.0,48.4068,48.4247,48.2906,48.2996,31500.0
2014-03-14 12:30:00,54.03,54.17,54.0,54.14,105800.0,48.2996,48.4247,48.2727,48.3979,105800.0
2014-03-14 12:40:00,54.13,54.21,54.1,54.14,27500.0,48.389,48.4605,48.3621,48.3979,27500.0
2014-03-14 12:50:00,54.13,54.13,54.0,54.11,39700.0,48.389,48.389,48.2727,48.3711,39700.0
2014-03-14 13:00:00,54.12,54.14,54.04,54.06,19100.0,48.38,48.3979,48.3085,48.3264,19100.0
2014-03-14 13:10:00,54.07,54.15,54.07,54.08,14700.0,48.3353,48.4068,48.3353,48.3443,14700.0
2014-03-14 13:20:00,54.08,54.12,54.02,54.08,16900.0,48.3443,48.38,48.2906,48.3443,16900.0
2014-03-14 13:30:00,54.09,54.12,54.05,54.06,19000.0,48.3532,48.38,48.3174,48.3264,19000.0
2014-03-14 13:40:00,54.06,54.07,54.0,54.03,29600.0,48.3264,48.3353,48.2727,48.2996,29600.0
2014-03-14 13:50:00,54.03,54.06,54.0,54.05,35000.0,48.2996,48.3264,48.2727,48.3174,35000.0
2014-03-14 14:00:00,54.05,54.08,54.0,54.08,24600.0,48.3174,48.3443,48.2727,48.3443,24600.0
2014-03-14 14:10:00,54.09,54.1,54.05,54.08,21300.0,48.3532,48.3621,48.3174,48.3443,21300.0
2014-03-14 14:20:00,54.07,54.08,54.04,54.06,20400.0,48.3353,48.3443,48.3085,48.3264,20400.0
2014-03-14 14:30:00,54.06,54.09,54.05,54.05,28100.0,48.3264,48.3532,48.3174,48.3174,28100.0
2014-03-14 14:40:00,54.06,54.18,54.04,54.11,60600.0,48.3264,48.4337,48.3085,48.3711,60600.0
2014-03-14 14:50:00,54.13,54.14,54.02,54.05,30700.0,48.389,48.3979,48.2906,48.3174,30700.0
2014-03-14 15:00:00,54.05,54.07,54.02,54.05,41300.0,48.3174,48.3353,48.2906,48.3174,41300.0
2014-03-14 15:10:00,54.04,54.07,53.99,53.99,47500.0,48.3085,48.3353,48.2638,48.2638,47500.0
2014-03-14 15:20:00,53.99,54.07,53.99,54.01,42200.0,48.2638,48.3353,48.2638,48.2817,42200.0
2014-03-14 15:30:00,54.01,54.07,53.98,54.0,93900.0,48.2817,48.3353,48.2549,48.2727,93900.0
2014-03-14 15:40:00,53.99,54.04,53.99,54.0,95800.0,48.2638,48.3085,48.2638,48.2727,95800.0
2014-03-14 15:50:00,53.99,54.0,53.86,53.89,206100.0,48.2638,48.2727,48.1476,48.1744,206100.0
2014-03-17 09:30:00,54.33,54.62,53.96,54.57,68200.0,48.5677,48.827,48.237,48.7823,68200.0
2014-03-17 09:40:00,54.61,54.61,54.25,54.27,104400.0,48.818,48.818,48.4962,48.5141,104400.0
2014-03-17 09:50:00,54.32,54.32,54.21,54.27,20000.0,48.5588,48.5588,48.4605,48.5141,20000.0
2014-03-17 10:00:00,54.26,54.36,54.26,54.27,34500.0,48.5052,48.5946,48.5052,48.5141,34500.0
2014-03-17 10:10:00,54.28,54.31,54.23,54.24,21000.0,48.523,48.5499,48.4783,48.4873,21000.0
2014-03-17 10:20:00,54.25,54.29,54.17,54.2,26300.0,48.4962,48.532,48.4247,48.4515,26300.0
2014-03-17 10:30:00,54.2,54.25,54.15,54.21,36500.0,48.4515,48.4962,48.4068,48.4605,36500.0
2014-03-17 10:40:00,54.21,54.22,53.99,54.02,58100.0,48.4605,48.4694,48.2638,48.2906,58100.0
2014-03-17 10:50:00,54.03,54.05,53.97,54.0,51000.0,48.2996,48.3174,48.2459,48.2727,51000.0
2014-03-17 11:00:00,54.0,54.11,54.0,54.03,23000.0,48.2727,48.3711,48.2727,48.2996,23000.0
2014-03-17 11:10:00,54.04,54.05,53.99,54.0,46500.0,48.3085,48.3174,48.2638,48.2727,46500.0
2014-03-17 11:20:00,54.0,54.0,53.91,53.92,17600.0,48.2727,48.2727,48.1923,48.2012,17600.0
2014-03-17 11:30:00,53.92,53.92,53.83,53.86,42100.0,48.2012,48.2012,48.1208,48.1476,42100.0
2014-03-17 11:40:00,53.86,53.89,53.83,53.87,41600.0,48.1476,48.1744,48.1208,48.1565,41600.0
2014-03-17 11:50:00,53.86,53.96,53.84,53.94,33100.0,48.1476,48.237,48.1297,48.2191,33100.0
2014-03-17 12:00:00,53.95,53.98,53.91,53.93,17000.0,48.228,48.2549,48.1923,48.2102,17000.0
2014-03-17 12:10:00,53.92,53.95,53.9,53.91,68000.0,48.2012,48.228,48.1833,48.1923,68000.0
2014-03-17 12:20:00,53.9,53.92,53.87,53.91,47200.0,48.1833,48.2012,48.1565,48.1923,47200.0
2014-03-17 12:30:00,53.91,53.91,53.88,53.9,21400.0,48.1923,48.1923,48.1655,48.1833,21400.0
2014-03-17 12:40:00,53.91,53.92,53.88,53.89,37200.0,48.1923,48.2012,48.1655,48.1744,37200.0
2014-03-17 12:50:00,53.89,53.93,53.85,53.9,25200.0,48.1744,48.2102,48.1387,48.1833,25200.0
2014-03-17 13:00:00,53.9,53.91,53.89,53.91,13500.0,48.1833,48.1923,48.1744,48.1923,13500.0
2014-03-17 13:10:00,53.91,53.91,53.88,53.9,27300.0,48.1923,48.1923,48.1655,48.1833,27300.0
2014-03-17 13:20:00,53.91,53.91,53.87,53.88,28700.0,48.1923,48.1923,48.1565,48.1655,28700.0
2014-03-17 13:30:00,53.89,53.91,53.88,53.91,35200.0,48.1744,48.1923,48.1655,48.1923,35200.0
2014-03-17 13:40:00,53.91,54.0,53.91,54.0,12900.0,48.1923,48.2727,48.1923,48.2727,12900.0
2014-03-17 13:50:00,53.99,54.0,53.94,53.98,25700.0,48.2638,48.2727,48.2191,48.2549,25700.0
2014-03-17 14:00:00,53.99,54.06,53.98,54.05,24200.0,48.2638,48.3264,48.2549,48.3174,24200.0
2014-03-17 14:10:00,54.04,54.05,53.98,53.99,14700.0,48.3085,48.3174,48.2549,48.2638,14700.0
2014-03-17 14:20:00,54.0,54.05,53.99,54.05,29800.0,48.2727,48.3174,48.2638,48.3174,29800.0
2014-03-17 14:30:00,54.03,54.05,53.98,53.98,24700.0,48.2996,48.3174,48.2549,48.2549,24700.0
2014-03-17 14:40:00,53.98,54.0,53.96,54.0,11200.0,48.2549,48.2727,48.237,48.2727,11200.0
2014-03-17 14:50:00,54.01,54.04,54.0,54.01,19600.0,48.2817,48.3085,48.2727,48.2817,19600.0
2014-03-17 15:00:00,54.0,54.05,53.97,54.05,21400.0,48.2727,48.3174,48.2459,48.3174,21400.0
2014-03-17 15:10:00,54.04,54.04,54.0,54.0,29200.0,48.3085,48.3085,48.2727,48.2727,29200.0
2014-03-17 15:20:00,54.0,54.04,54.0,54.03,31400.0,48.2727,48.3085,48.2727,48.2996,31400.0
2014-03-17 15:30:00,54.02,54.03,53.96,54.0,37700.0,48.2906,48.2996,48.237,48.2727,37700.0
2014-03-17 15:40:00,54.01,54.01,53.91,53.93,51100.0,48.2817,48.2817,48.1923,48.2102,51100.0
2014-03-17 15:50:00,53.94,54.08,53.94,54.07,332900.0,48.2191,48.3443,48.2191,48.3353,332900.0
2014-03-18 09:30:00,54.06,54.36,54.06,54.34,83600.0,48.3264,48.5946,48.3264,48.5767,83600.0
2014-03-18 09:40:00,54.37,54.43,54.3,54.33,48500.0,48.6035,48.6571,48.5409,48.5677,48500.0
2014-03-18 09:50:00,54.33,54.36,54.19,54.24,34600.0,48.5677,48.5946,48.4426,48.4873,34600.0
2014-03-18 10:00:00,54.24,54.27,54.01,54.01,134100.0,48.4873,48.5141,48.2817,48.2817,134100.0
2014-03-18 10:10:00,54.02,54.19,54.01,54.18,50200.0,48.2906,48.4426,48.2817,48.4337,50200.0
2014-03-18 10:20:00,54.2,54.31,54.2,54.3,11300.0,48.4515,48.5499,48.4515,48.5409,11300.0
2014-03-18 10:30:00,54.32,54.34,54.25,54.25,18500.0,48.5588,48.5767,48.4962,48.4962,18500.0
2014-03-18 10:40:00,54.27,54.27,54.19,54.22,22900.0,48.5141,48.5141,48.4426,48.4694,22900.0
2014-03-18 10:50:00,54.22,54.3,54.2,54.24,46900.0,48.4694,48.5409,48.4515,48.4873,46900.0
2014-03-18 11:00:00,54.23,54.34,54.22,54.32,28600.0,48.4783,48.5767,48.4694,48.5588,28600.0
2014-03-18 11:10:00,54.32,54.4,54.31,54.4,22700.0,48.5588,48.6303,48.5499,48.6303,22700.0
2014-03-18 11:20:00,54.41,54.44,54.38,54.42,12700.0,48.6393,48.6661,48.6124,48.6482,12700.0
2014-03-18 11:30:00,54.42,54.46,54.42,54.42,15900.0,48.6482,48.684,48.6482,48.6482,15900.0
2014-03-18 11:40:00,54.43,54.46,54.35,54.41,23300.0,48.6571,48.684,48.5856,48.6393,23300.0
2014-03-18 11:50:00,54.4,54.49,54.38,54.47,30500.0,48.6303,48.7108,48.6124,48.6929,30500.0
2014-03-18 12:00:00,54.48,54.5,54.47,54.49,17500.0,48.7018,48.7197,48.6929,48.7108,17500.0
2014-03-18 12:10:00,54.49,54.49,54.41,54.44,14800.0,48.7108,48.7108,48.6393,48.6661,14800.0
2014-03-18 12:20:00,54.43,54.48,54.4,54.46,114100.0,48.6571,48.7018,48.6303,48.684,114100.0
2014-03-18 12:30:00,54.45,54.5,54.43,54.48,17300.0,48.675,48.7197,48.6571,48.7018,17300.0
2014-03-18 12:40:00,54.48,54.48,54.41,54.44,11800.0,48.7018,48.7018,48.6393,48.6661,11800.0
2014-03-18 12:50:00,54.44,54.44,54.39,54.4,6800.0,48.6661,48.6661,48.6214,48.6303,6800.0
2014-03-18 13:00:00,54.4,54.41,54.35,54.37,25700.0,48.6303,48.6393,48.5856,48.6035,25700.0
2014-03-18 13:10:00,54.36,54.36,54.3,54.3,13600.0,48.5946,48.5946,48.5409,48.5409,13600.0
2014-03-18 13:20:00,54.3,54.31,54.26,54.28,34700.0,48.5409,48.5499,48.5052,48.523,34700.0
2014-03-18 13:30:00,54.27,54.31,54.27,54.3,32500.0,48.5141,48.5499,48.5141,48.5409,32500.0
2014-03-18 13:40:00,54.29,54.37,54.29,54.32,31600.0,48.532,48.6035,48.532,48.5588,31600.0
2014-03-18 13:50:00,54.32,54.34,54.28,54.34,32700.0,48.5588,48.5767,48.523,48.5767,32700.0
2014-03-18 14:00:00,54.35,54.39,54.34,54.37,31800.0,48.5856,48.6214,48.5767,48.6035,31800.0
2014-03-18 14:10:00,54.37,54.44,54.37,54.4,40900.0,48.6035,48.6661,48.6035,48.6303,40900.0
2014-03-18 14:20:00,54.4,54.47,54.4,54.47,13000.0,48.6303,48.6929,48.6303,48.6929,13000.0
2014-03-18 14:30:00,54.47,54.5,54.43,54.46,47100.0,48.6929,48.7197,48.6571,48.684,47100.0
2014-03-18 14:40:00,54.46,54.51,54.44,54.5,50300.0,48.684,48.7287,48.6661,48.7197,50300.0
2014-03-18 14:50:00,54.5,54.52,54.45,54.46,21800.0,48.7197,48.7376,48.675,48.684,21800.0
2014-03-18 15:00:00,54.47,54.51,54.43,54.44,44600.0,48.6929,48.7287,48.6571,48.6661,44600.0
2014-03-18 15:10:00,54.44,54.46,54.38,54.38,37900.0,48.6661,48.684,48.6124,48.6124,37900.0
2014-03-18 15:20:00,54.38,54.4,54.33,54.37,38300.0,48.6124,48.6303,48.5677,48.6035,38300.0
2014-03-18 15:30:00,54.37,54.39,54.33,54.39,24300.0,48.6035,48.6214,48.5677,48.6214,24300.0
2014-03-18 15:40:00,54.39,54.39,54.34,54.35,44400.0,48.6214,48.6214,48.5767,48.5856,44400.0
2014-03-18 15:50:00,54.36,54.45,54.36,54.41,192000.0,48.5946,48.675,48.5946,48.6393,192000.0
2014-03-19 09:30:00,54.33,54.61,54.2,54.41,41700.0,48.5677,48.818,48.4515,48.6393,41700.0
2014-03-19 09:40:00,54.39,54.44,54.27,54.38,21600.0,48.6214,48.6661,48.5141,48.6124,21600.0
2014-03-19 09:50:00,54.37,54.47,54.32,54.47,24000.0,48.6035,48.6929,48.5588,48.6929,24000.0
2014-03-19 10:00:00,54.44,54.5,54.38,54.47,27400.0,48.6661,48.7197,48.6124,48.6929,27400.0
2014-03-19 10:10:00,54.48,54.54,54.47,54.53,22400.0,48.7018,48.7555,48.6929,48.7465,22400.0
2014-03-19 10:20:00,54.52,54.59,54.47,54.55,20600.0,48.7376,48.8002,48.6929,48.7644,20600.0
2014-03-19 10:30:00,54.55,54.56,54.48,54.51,18500.0,48.7644,48.7733,48.7018,48.7287,18500.0
2014-03-19 10:40:00,54.5,54.56,54.44,54.55,35900.0,48.7197,48.7733,48.6661,48.7644,35900.0
2014-03-19 10:50:00,54.55,54.58,54.53,54.55,25600.0,48.7644,48.7912,48.7465,48.7644,25600.0
2014-03-19 11:00:00,54.54,54.57,54.48,54.48,17300.0,48.7555,48.7823,48.7018,48.7018,17300.0
2014-03-19 11:10:00,54.48,54.51,54.46,54.5,22900.0,48.7018,48.7287,48.684,48.7197,22900.0
2014-03-19 11:20:00,54.49,54.49,54.41,54.44,20200.0,48.7108,48.7108,48.6393,48.6661,20200.0
2014-03-19 11:30:00,54.44,54.44,54.32,54.34,26700.0,48.6661,48.6661,48.5588,48.5767,26700.0
2014-03-19 11:40:00,54.34,54.43,54.31,54.41,18600.0,48.5767,48.6571,48.5499,48.6393,18600.0
2014-03-19 11:50:00,54.41,54.46,54.4,54.44,19700.0,48.6393,48.684,48.6303,48.6661,19700.0
2014-03-19 12:00:00,54.45,54.5,54.44,54.47,23100.0,48.675,48.7197,48.6661,48.6929,23100.0
2014-03-19 12:10:00,54.46,54.5,54.44,54.49,21100.0,48.684,48.7197,48.6661,48.7108,21100.0
2014-03-19 12:20:00,54.5,54.59,54.5,54.53,30600.0,48.7197,48.8002,48.7197,48.7465,30600.0
2014-03-19 12:30:00,54.52,54.55,54.46,54.47,21200.0,48.7376,48.7644,48.684,48.6929,21200.0
2014-03-19 12:40:00,54.48,54.55,54.46,54.55,19400.0,48.7018,48.7644,48.684,48.7644,19400.0
2014-03-19 12:50:00,54.54,54.57,54.54,54.57,11200.0,48.7555,48.7823,48.7555,48.7823,11200.0
2014-03-19 13:00:00,54.58,54.63,54.55,54.55,18400.0,48.7912,48.8359,48.7644,48.7644,18400.0
2014-03-19 13:10:00,54.55,54.59,54.53,54.57,18300.0,48.7644,48.8002,48.7465,48.7823,18300.0
2014-03-19 13:20:00,54.58,54.58,54.54,54.56,12900.0,48.7912,48.7912,48.7555,48.7733,12900.0
2014-03-19 13:30:00,54.55,54.56,54.54,54.56,11400.0,48.7644,48.7733,48.7555,48.7733,11400.0
2014-03-19 13:40:00,54.56,54.56,54.5,54.5,16200.0,48.7733,48.7733,48.7197,48.7197,16200.0
2014-03-19 13:50:00,54.5,54.54,54.49,54.51,8900.0,48.7197,48.7555,48.7108,48.7287,8900.0
2014-03-19 14:00:00,54.5,54.5,54.29,54.34,44300.0,48.7197,48.7197,48.532,48.5767,44300.0
2014-03-19 14:10:00,54.35,54.41,54.33,54.41,22100.0,48.5856,48.6393,48.5677,48.6393,22100.0
2014-03-19 14:20:00,54.4,54.45,54.37,54.4,16500.0,48.6303,48.675,48.6035,48.6303,16500.0
2014-03-19 14:30:00,54.41,54.47,54.37,54.39,13800.0,48.6393,48.6929,48.6035,48.6214,13800.0
2014-03-19 14:40:00,54.37,54.38,54.3,54.32,22500.0,48.6035,48.6124,48.5409,48.5588,22500.0
2014-03-19 14:50:00,54.31,54.41,54.31,54.35,17500.0,48.5499,48.6393,48.5499,48.5856,17500.0
2014-03-19 15:00:00,54.35,54.36,54.01,54.01,37300.0,48.5856,48.5946,48.2817,48.2817,37300.0
2014-03-19 15:10:00,54.01,54.03,53.84,54.01,56000.0,48.2817,48.2996,48.1297,48.2817,56000.0
2014-03-19 15:20:00,54.02,54.1,54.0,54.05,39000.0,48.2906,48.3621,48.2727,48.3174,39000.0
2014-03-19 15:30:00,54.06,54.2,54.03,54.2,58200.0,48.3264,48.4515,48.2996,48.4515,58200.0
2014-03-19 15:40:00,54.21,54.36,54.17,54.31,83700.0,48.4605,48.5946,48.4247,48.5499,83700.0
2014-03-19 15:50:00,54.31,54.31,54.21,54.23,99600.0,48.5499,48.5499,48.4605,48.4783,99600.0
2014-03-20 09:30:00,53.93,54.02,53.84,53.88,23900.0,48.2102,48.2906,48.1297,48.1655,23900.0
2014-03-20 09:40:00,53.88,53.88,53.73,53.78,13000.0,48.1655,48.1655,48.0314,48.0761,13000.0
2014-03-20 09:50:00,53.78,53.86,53.7,53.77,22500.0,48.0761,48.1476,48.0046,48.0671,22500.0
2014-03-20 10:00:00,53.79,54.12,53.69,54.12,34200.0,48.085,48.38,47.9956,48.38,34200.0
2014-03-20 10:10:00,54.11,54.12,54.01,54.05,29600.0,48.3711,48.38,48.2817,48.3174,29600.0
2014-03-20 10:20:00,54.06,54.08,53.95,53.98,19300.0,48.3264,48.3443,48.228,48.2549,19300.0
2014-03-20 10:30:00,53.98,54.04,53.96,54.01,27800.0,48.2549,48.3085,48.237,48.2817,27800.0
2014-03-20 10:40:00,54.01,54.08,54.01,54.02,15500.0,48.2817,48.3443,48.2817,48.2906,15500.0
2014-03-20 10:50:00,54.02,54.04,53.95,54.01,83400.0,48.2906,48.3085,48.228,48.2817,83400.0
2014-03-20 11:00:00,54.01,54.11,54.01,54.11,25600.0,48.2817,48.3711,48.2817,48.3711,25600.0
2014-03-20 11:10:00,54.11,54.12,54.02,54.02,31500.0,48.3711,48.38,48.2906,48.2906,31500.0
2014-03-20 11:20:00,54.01,54.07,53.95,54.04,13500.0,48.2817,48.3353,48.228,48.3085,13500.0
2014-03-20 11:30:00,54.02,54.1,53.99,54.03,12700.0,48.2906,48.3621,48.2638,48.2996,12700.0
2014-03-20 11:40:00,54.04,54.08,54.0,54.07,18300.0,48.3085,48.3443,48.2727,48.3353,18300.0
2014-03-20 11:50:00,54.09,54.3,54.08,54.3,29400.0,48.3532,48.5409,48.3443,48.5409,29400.0
2014-03-20 12:00:00,54.29,54.32,54.24,54.25,31700.0,48.532,48.5588,48.4873,48.4962,31700.0
2014-03-20 12:10:00,54.25,54.31,54.24,54.31,29000.0,48.4962,48.5499,48.4873,48.5499,29000.0
2014-03-20 12:20:00,54.32,54.36,54.27,54.36,23400.0,48.5588,48.5946,48.5141,48.5946,23400.0
2014-03-20 12:30:00,54.35,54.38,54.31,54.36,16800.0,48.5856,48.6124,48.5499,48.5946,16800.0
2014-03-20 12:40:00,54.36,54.45,54.36,54.39,18900.0,48.5946,48.675,48.5946,48.6214,18900.0
2014-03-20 12:50:00,54.38,54.43,54.37,54.41,15200.0,48.6124,48.6571,48.6035,48.6393,15200.0
2014-03-20 13:00:00,54.4,54.44,54.4,54.41,18300.0,48.6303,48.6661,48.6303,48.6393,18300.0
2014-03-20 13:10:00,54.41,54.41,54.36,54.36,20800.0,48.6393,48.6393,48.5946,48.5946,20800.0
2014-03-20 13:20:00,54.37,54.39,54.27,54.27,14500.0,48.6035,48.6214,48.5141,48.5141,14500.0
2014-03-20 13:30:00,54.28,54.34,54.27,54.29,10900.0,48.523,48.5767,48.5141,48.532,10900.0
2014-03-20 13:40:00,54.29,54.31,54.24,54.3,14200.0,48.532,48.5499,48.4873,48.5409,14200.0
2014-03-20 13:50:00,54.31,54.34,54.25,54.27,18100.0,48.5499,48.5767,48.4962,48.5141,18100.0
2014-03-20 14:00:00,54.28,54.34,54.25,54.25,8900.0,48.523,48.5767,48.4962,48.4962,8900.0
2014-03-20 14:10:00,54.24,54.26,54.2,54.21,8900.0,48.4873,48.5052,48.4515,48.4605,8900.0
2014-03-20 14:20:00,54.22,54.26,54.21,54.25,8200.0,48.4694,48.5052,48.4605,48.4962,8200.0
2014-03-20 14:30:00,54.25,54.25,54.2,54.21,36400.0,48.4962,48.4962,48.4515,48.4605,36400.0
2014-03-20 14:40:00,54.2,54.23,54.19,54.21,20400.0,48.4515,48.4783,48.4426,48.4605,20400.0
2014-03-20 14:50:00,54.2,54.21,54.15,54.15,14300.0,48.4515,48.4605,48.4068,48.4068,14300.0
2014-03-20 15:00:00,54.14,54.2,54.13,54.2,26700.0,48.3979,48.4515,48.389,48.4515,26700.0
2014-03-20 15:10:00,54.2,54.21,54.16,54.18,23000.0,48.4515,48.4605,48.4158,48.4337,23000.0
2014-03-20 15:20:00,54.17,54.19,54.1,54.11,62400.0,48.4247,48.4426,48.3621,48.3711,62400.0
2014-03-20 15:30:00,54.11,54.12,54.07,54.09,135600.0,48.3711,48.38,48.3353,48.3532,135600.0
2014-03-20 15:40:00,54.09,54.1,54.02,54.06,115800.0,48.3532,48.3621,48.2906,48.3264,115800.0
2014-03-20 15:50:00,54.05,54.05,53.98,54.0,177700.0,48.3174,48.3174,48.2549,48.2727,177700.0
2014-03-21 09:30:00,54.11,54.85,54.11,54.76,674500.0,48.3711,49.0326,48.3711,48.9521,674500.0
2014-03-21 09:40:00,54.77,55.0,54.75,54.85,220900.0,48.9611,49.1667,48.9432,49.0326,220900.0
2014-03-21 09:50:00,54.84,55.0,54.76,54.85,164000.0,49.0237,49.1667,48.9521,49.0326,164000.0
2014-03-21 10:00:00,54.85,54.92,54.77,54.85,130400.0,49.0326,49.0952,48.9611,49.0326,130400.0
2014-03-21 10:10:00,54.85,54.87,54.75,54.81,78200.0,49.0326,49.0505,48.9432,48.9968,78200.0
2014-03-21 10:20:00,54.81,54.85,54.73,54.84,83900.0,48.9968,49.0326,48.9253,49.0237,83900.0
2014-03-21 10:30:00,54.85,54.9,54.81,54.87,85700.0,49.0326,49.0773,48.9968,49.0505,85700.0
2014-03-21 10:40:00,54.89,54.9,54.83,54.84,31300.0,49.0683,49.0773,49.0147,49.0237,31300.0
2014-03-21 10:50:00,54.84,54.89,54.83,54.84,40100.0,49.0237,49.0683,49.0147,49.0237,40100.0
2014-03-21 11:00:00,54.85,54.88,54.84,54.85,53900.0,49.0326,49.0594,49.0237,49.0326,53900.0
2014-03-21 11:10:00,54.86,54.87,54.84,54.87,35300.0,49.0415,49.0505,49.0237,49.0505,35300.0
2014-03-21 11:20:00,54.87,54.9,54.85,54.87,24800.0,49.0505,49.0773,49.0326,49.0505,24800.0
2014-03-21 11:30:00,54.87,54.9,54.85,54.85,44000.0,49.0505,49.0773,49.0326,49.0326,44000.0
2014-03-21 11:40:00,54.86,54.88,54.85,54.87,42500.0,49.0415,49.0594,49.0326,49.0505,42500.0
2014-03-21 11:50:00,54.88,54.88,54.85,54.85,34300.0,49.0594,49.0594,49.0326,49.0326,34300.0
2014-03-21 12:00:00,54.86,54.88,54.85,54.87,24000.0,49.0415,49.0594,49.0326,49.0505,24000.0
2014-03-21 12:10:00,54.87,54.88,54.86,54.88,13800.0,49.0505,49.0594,49.0415,49.0594,13800.0
2014-03-21 12:20:00,54.88,54.9,54.84,54.86,23900.0,49.0594,49.0773,49.0237,49.0415,23900.0
2014-03-21 12:30:00,54.85,54.85,54.83,54.83,30300.0,49.0326,49.0326,49.0147,49.0147,30300.0
2014-03-21 12:40:00,54.83,54.84,54.79,54.82,23300.0,49.0147,49.0237,48.979,49.0058,23300.0
2014-03-21 12:50:00,54.81,54.82,54.8,54.81,33700.0,48.9968,49.0058,48.9879,48.9968,33700.0
2014-03-21 13:00:00,54.81,54.83,54.8,54.82,33600.0,48.9968,49.0147,48.9879,49.0058,33600.0
2014-03-21 13:10:00,54.81,54.82,54.77,54.8,39800.0,48.9968,49.0058,48.9611,48.9879,39800.0
2014-03-21 13:20:00,54.81,54.81,54.65,54.66,53500.0,48.9968,48.9968,48.8538,48.8627,53500.0
2014-03-21 13:30:00,54.66,54.69,54.6,54.66,22500.0,48.8627,48.8896,48.8091,48.8627,22500.0
2014-03-21 13:40:00,54.66,54.66,54.55,54.57,25900.0,48.8627,48.8627,48.7644,48.7823,25900.0
2014-03-21 13:50:00,54.57,54.63,54.53,54.62,77500.0,48.7823,48.8359,48.7465,48.827,77500.0
2014-03-21 14:00:00,54.62,54.75,54.58,54.75,61500.0,48.827,48.9432,48.7912,48.9432,61500.0
2014-03-21 14:10:00,54.75,54.79,54.73,54.75,47300.0,48.9432,48.979,48.9253,48.9432,47300.0
2014-03-21 14:20:00,54.74,54.77,54.72,54.77,53400.0,48.9343,48.9611,48.9164,48.9611,53400.0
2014-03-21 14:30:00,54.77,54.84,54.73,54.84,85800.0,48.9611,49.0237,48.9253,49.0237,85800.0
2014-03-21 14:40:00,54.85,54.88,54.76,54.76,50600.0,49.0326,49.0594,48.9521,48.9521,50600.0
2014-03-21 14:50:00,54.76,54.83,54.76,54.79,76800.0,48.9521,49.0147,48.9521,48.979,76800.0
2014-03-21 15:00:00,54.79,54.82,54.73,54.77,62800.0,48.979,49.0058,48.9253,48.9611,62800.0
2014-03-21 15:10:00,54.78,54.81,54.73,54.76,82200.0,48.97,48.9968,48.9253,48.9521,82200.0
2014-03-21 15:20:00,54.75,54.79,54.71,54.78,93700.0,48.9432,48.979,48.9074,48.97,93700.0
2014-03-21 15:30:00,54.78,54.78,54.73,54.75,125500.0,48.97,48.97,48.9253,48.9432,125500.0
2014-03-21 15:40:00,54.75,54.88,54.74,54.86,188000.0,48.9432,49.0594,48.9343,49.0415,188000.0
2014-03-21 15:50:00,54.87,55.22,54.87,55.12,726600.0,49.0505,49.3633,49.0505,49.274,726600.0
2014-03-24 09:30:00,55.36,55.65,55.29,55.46,134500.0,49.4885,49.7477,49.4259,49.5779,134500.0
2014-03-24 09:40:00,55.47,55.56,55.32,55.5,78500.0,49.5868,49.6673,49.4527,49.6137,78500.0
2014-03-24 09:50:00,55.48,55.81,55.46,55.69,161000.0,49.5958,49.8908,49.5779,49.7835,161000.0
2014-03-24 10:00:00,55.68,55.69,55.43,55.52,110200.0,49.7746,49.7835,49.5511,49.6315,110200.0
2014-03-24 10:10:00,55.53,55.59,55.44,55.51,85700.0,49.6405,49.6941,49.56,49.6226,85700.0
2014-03-24 10:20:00,55.5,55.52,55.33,55.37,146800.0,49.6137,49.6315,49.4617,49.4974,146800.0
2014-03-24 10:30:00,55.35,55.35,55.12,55.26,159200.0,49.4796,49.4796,49.274,49.3991,159200.0
2014-03-24 10:40:00,55.25,55.27,55.2,55.23,63400.0,49.3902,49.408,49.3455,49.3723,63400.0
2014-03-24 10:50:00,55.22,55.28,55.2,55.28,88800.0,49.3633,49.417,49.3455,49.417,88800.0
2014-03-24 11:00:00,55.27,55.27,54.98,54.99,140300.0,49.408,49.408,49.1488,49.1577,140300.0
2014-03-24 11:10:00,54.99,55.04,54.98,55.0,72900.0,49.1577,49.2024,49.1488,49.1667,72900.0
2014-03-24 11:20:00,55.0,55.04,54.98,55.0,86300.0,49.1667,49.2024,49.1488,49.1667,86300.0
2014-03-24 11:30:00,55.0,55.05,54.97,55.02,72600.0,49.1667,49.2114,49.1399,49.1846,72600.0
2014-03-24 11:40:00,55.01,55.03,54.91,54.95,88200.0,49.1756,49.1935,49.0862,49.122,88200.0
2014-03-24 11:50:00,54.95,54.99,54.93,54.95,50000.0,49.122,49.1577,49.1041,49.122,50000.0
2014-03-24 12:00:00,54.95,55.02,54.94,55.0,55300.0,49.122,49.1846,49.113,49.1667,55300.0
2014-03-24 12:10:00,55.01,55.02,54.94,54.96,68500.0,49.1756,49.1846,49.113,49.1309,68500.0
2014-03-24 12:20:00,54.96,54.97,54.93,54.94,77400.0,49.1309,49.1399,49.1041,49.113,77400.0
2014-03-24 12:30:00,54.94,54.98,54.88,54.95,62000.0,49.113,49.1488,49.0594,49.122,62000.0
2014-03-24 12:40:00,54.95,54.95,54.77,54.86,119700.0,49.122,49.122,48.9611,49.0415,119700.0
2014-03-24 12:50:00,54.86,54.87,54.79,54.82,36400.0,49.0415,49.0505,48.979,49.0058,36400.0
2014-03-24 13:00:00,54.83,54.88,54.82,54.86,49900.0,49.0147,49.0594,49.0058,49.0415,49900.0
2014-03-24 13:10:00,54.87,54.93,54.87,54.92,29400.0,49.0505,49.1041,49.0505,49.0952,29400.0
2014-03-24 13:20:00,54.92,54.95,54.89,54.92,43800.0,49.0952,49.122,49.0683,49.0952,43800.0
2014-03-24 13:30:00,54.93,55.01,54.93,54.97,28700.0,49.1041,49.1756,49.1041,49.1399,28700.0
2014-03-24 13:40:00,54.97,55.05,54.95,55.02,34400.0,49.1399,49.2114,49.122,49.1846,34400.0
2014-03-24 13:50:00,55.03,55.05,55.0,55.04,39100.0,49.1935,49.2114,49.1667,49.2024,39100.0
2014-03-24 14:00:00,55.04,55.07,55.02,55.05,45000.0,49.2024,49.2293,49.1846,49.2114,45000.0
2014-03-24 14:10:00,55.05,55.08,55.04,55.06,39200.0,49.2114,49.2382,49.2024,49.2203,39200.0
2014-03-24 14:20:00,55.06,55.18,55.04,55.16,37800.0,49.2203,49.3276,49.2024,49.3097,37800.0
2014-03-24 14:30:00,55.15,55.17,55.09,55.11,60900.0,49.3008,49.3187,49.2471,49.265,60900.0
2014-03-24 14:40:00,55.1,55.17,55.09,55.11,44000.0,49.2561,49.3187,49.2471,49.265,44000.0
2014-03-24 14:50:00,55.11,55.14,55.09,55.11,59000.0,49.265,49.2918,49.2471,49.265,59000.0
2014-03-24 15:00:00,55.12,55.13,55.06,55.06,67000.0,49.274,49.2829,49.2203,49.2203,67000.0
2014-03-24 15:10:00,55.05,55.05,54.97,55.0,64900.0,49.2114,49.2114,49.1399,49.1667,64900.0
2014-03-24 15:20:00,54.99,55.08,54.98,55.08,92100.0,49.1577,49.2382,49.1488,49.2382,92100.0
2014-03-24 15:30:00,55.09,55.2,55.09,55.15,55500.0,49.2471,49.3455,49.2471,49.3008,55500.0
2014-03-24 15:40:00,55.15,55.2,55.13,55.19,65600.0,49.3008,49.3455,49.2829,49.3365,65600.0
2014-03-24 15:50:00,55.19,55.2,55.15,55.15,176900.0,49.3365,49.3455,49.3008,49.3008,176900.0
2014-03-25 09:30:00,55.21,55.5,55.14,55.23,87300.0,49.3544,49.6137,49.2918,49.3723,87300.0
2014-03-25 09:40:00,55.23,55.33,55.19,55.29,51800.0,49.3723,49.4617,49.3365,49.4259,51800.0
2014-03-25 09:50:00,55.28,55.29,55.24,55.25,44100.0,49.417,49.4259,49.3812,49.3902,44100.0
2014-03-25 10:00:00,55.26,55.35,55.23,55.35,82700.0,49.3991,49.4796,49.3723,49.4796,82700.0
2014-03-25 10:10:00,55.34,55.5,55.33,55.39,70500.0,49.4706,49.6137,49.4617,49.5153,70500.0
2014-03-25 10:20:00,55.39,55.44,55.36,55.43,73100.0,49.5153,49.56,49.4885,49.5511,73100.0
2014-03-25 10:30:00,55.43,55.45,55.3,55.31,51800.0,49.5511,49.569,49.4349,49.4438,51800.0
2014-03-25 10:40:00,55.31,55.4,55.29,55.3,60600.0,49.4438,49.5243,49.4259,49.4349,60600.0
2014-03-25 10:50:00,55.31,55.35,55.26,55.29,105400.0,49.4438,49.4796,49.3991,49.4259,105400.0
2014-03-25 11:00:00,55.29,55.34,55.25,55.31,117900.0,49.4259,49.4706,49.3902,49.4438,117900.0
2014-03-25 11:10:00,55.3,55.41,55.3,55.38,52000.0,49.4349,49.5332,49.4349,49.5064,52000.0
2014-03-25 11:20:00,55.39,55.41,55.35,55.39,63900.0,49.5153,49.5332,49.4796,49.5153,63900.0
2014-03-25 11:30:00,55.38,55.43,55.3,55.4,61100.0,49.5064,49.5511,49.4349,49.5243,61100.0
2014-03-25 11:40:00,55.39,55.4,55.33,55.36,39800.0,49.5153,49.5243,49.4617,49.4885,39800.0
2014-03-25 11:50:00,55.36,55.42,55.33,55.4,77800.0,49.4885,49.5421,49.4617,49.5243,77800.0
2014-03-25 12:00:00,55.39,55.43,55.33,55.42,60200.0,49.5153,49.5511,49.4617,49.5421,60200.0
2014-03-25 12:10:00,55.42,55.43,55.32,55.34,64100.0,49.5421,49.5511,49.4527,49.4706,64100.0
2014-03-25 12:20:00,55.35,55.37,55.31,55.32,67500.0,49.4796,49.4974,49.4438,49.4527,67500.0
2014-03-25 12:30:00,55.32,55.39,55.3,55.36,48300.0,49.4527,49.5153,49.4349,49.4885,48300.0
2014-03-25 12:40:00,55.37,55.4,55.34,55.38,44700.0,49.4974,49.5243,49.4706,49.5064,44700.0
2014-03-25 12:50:00,55.38,55.41,55.34,55.35,36100.0,49.5064,49.5332,49.4706,49.4796,36100.0
2014-03-25 13:00:00,55.35,55.43,55.34,55.43,48300.0,49.4796,49.5511,49.4706,49.5511,48300.0
2014-03-25 13:10:00,55.42,55.42,55.28,55.3,53200.0,49.5421,49.5421,49.417,49.4349,53200.0
2014-03-25 13:20:00,55.31,55.35,55.3,55.33,41700.0,49.4438,49.4796,49.4349,49.4617,41700.0
2014-03-25 13:30:00,55.34,55.36,55.32,55.35,35000.0,49.4706,49.4885,49.4527,49.4796,35000.0
2014-03-25 13:40:00,55.35,55.39,55.34,55.37,46500.0,49.4796,49.5153,49.4706,49.4974,46500.0
2014-03-25 13:50:00,55.38,55.42,55.38,55.41,44200.0,49.5064,49.5421,49.5064,49.5332,44200.0
2014-03-25 14:00:00,55.41,55.45,55.41,55.45,40200.0,49.5332,49.569,49.5332,49.569,40200.0
2014-03-25 14:10:00,55.45,55.53,55.45,55.51,82600.0,49.569,49.6405,49.569,49.6226,82600.0
2014-03-25 14:20:00,55.5,55.51,55.43,55.43,49900.0,49.6137,49.6226,49.5511,49.5511,49900.0
2014-03-25 14:30:00,55.44,55.45,55.4,55.44,39600.0,49.56,49.569,49.5243,49.56,39600.0
2014-03-25 14:40:00,55.44,55.45,55.4,55.42,71300.0,49.56,49.569,49.5243,49.5421,71300.0
2014-03-25 14:50:00,55.42,55.45,55.41,55.44,59200.0,49.5421,49.569,49.5332,49.56,59200.0
2014-03-25 15:00:00,55.44,55.46,55.43,55.46,60800.0,49.56,49.5779,49.5511,49.5779,60800.0
2014-03-25 15:10:00,55.46,55.47,55.45,55.47,46300.0,49.5779,49.5868,49.569,49.5868,46300.0
2014-03-25 15:20:00,55.47,55.48,55.4,55.4,55300.0,49.5868,49.5958,49.5243,49.5243,55300.0
2014-03-25 15:30:00,55.41,55.45,55.39,55.42,90900.0,49.5332,49.569,49.5153,49.5421,90900.0
2014-03-25 15:40:00,55.42,55.44,55.41,55.42,139200.0,49.5421,49.56,49.5332,49.5421,139200.0
2014-03-25 15:50:00,55.42,55.5,55.4,55.48,346700.0,49.5421,49.6137,49.5243,49.5958,346700.0
2014-03-26 09:30:00,55.7,55.71,55.38,55.5,51000.0,49.7924,49.8014,49.5064,49.6137,51000.0
2014-03-26 09:40:00,55.5,55.71,55.46,55.63,30100.0,49.6137,49.8014,49.5779,49.7299,30100.0
2014-03-26 09:50:00,55.62,55.71,55.56,55.67,104700.0,49.7209,49.8014,49.6673,49.7656,104700.0
2014-03-26 10:00:00,55.66,55.78,55.63,55.74,72100.0,49.7567,49.864,49.7299,49.8282,72100.0
2014-03-26 10:10:00,55.76,55.93,55.74,55.93,73300.0,49.8461,49.998,49.8282,49.998,73300.0
2014-03-26 10:20:00,55.93,55.97,55.79,55.84,78600.0,49.998,50.0338,49.8729,49.9176,78600.0
2014-03-26 10:30:00,55.84,55.84,55.73,55.8,83800.0,49.9176,49.9176,49.8193,49.8818,83800.0
2014-03-26 10:40:00,55.82,55.95,55.82,55.9,76800.0,49.8997,50.0159,49.8997,49.9712,76800.0
2014-03-26 10:50:00,55.89,55.95,55.83,55.84,54300.0,49.9623,50.0159,49.9087,49.9176,54300.0
2014-03-26 11:00:00,55.83,55.92,55.81,55.85,42600.0,49.9087,49.9891,49.8908,49.9265,42600.0
2014-03-26 11:10:00,55.85,56.0,55.85,56.0,70000.0,49.9265,50.0606,49.9265,50.0606,70000.0
2014-03-26 11:20:00,56.0,56.05,55.98,55.99,71200.0,50.0606,50.1053,50.0427,50.0517,71200.0
2014-03-26 11:30:00,55.98,55.98,55.9,55.93,38200.0,50.0427,50.0427,49.9712,49.998,38200.0
2014-03-26 11:40:00,55.93,55.93,55.81,55.86,95200.0,49.998,49.998,49.8908,49.9355,95200.0
2014-03-26 11:50:00,55.86,55.94,55.85,55.88,82300.0,49.9355,50.007,49.9265,49.9533,82300.0
2014-03-26 12:00:00,55.88,56.01,55.85,56.01,116500.0,49.9533,50.0696,49.9265,50.0696,116500.0
2014-03-26 12:10:00,56.01,56.07,55.98,56.0,57300.0,50.0696,50.1232,50.0427,50.0606,57300.0
2014-03-26 12:20:00,56.0,56.05,55.97,56.03,86300.0,50.0606,50.1053,50.0338,50.0874,86300.0
2014-03-26 12:30:00,56.02,56.15,55.99,56.07,85100.0,50.0785,50.1947,50.0517,50.1232,85100.0
2014-03-26 12:40:00,56.05,56.05,56.01,56.01,39600.0,50.1053,50.1053,50.0696,50.0696,39600.0
2014-03-26 12:50:00,56.01,56.07,56.0,56.05,118000.0,50.0696,50.1232,50.0606,50.1053,118000.0
2014-03-26 13:00:00,56.04,56.05,55.94,55.97,58200.0,50.0964,50.1053,50.007,50.0338,58200.0
2014-03-26 13:10:00,55.98,56.01,55.96,55.99,110300.0,50.0427,50.0696,50.0249,50.0517,110300.0
2014-03-26 13:20:00,55.99,56.04,55.94,56.01,80500.0,50.0517,50.0964,50.007,50.0696,80500.0
2014-03-26 13:30:00,56.01,56.01,55.9,55.9,222600.0,50.0696,50.0696,49.9712,49.9712,222600.0
2014-03-26 13:40:00,55.9,55.96,55.87,55.9,205200.0,49.9712,50.0249,49.9444,49.9712,205200.0
2014-03-26 13:50:00,55.9,55.91,55.81,55.86,123400.0,49.9712,49.9802,49.8908,49.9355,123400.0
2014-03-26 14:00:00,55.86,55.93,55.84,55.91,121500.0,49.9355,49.998,49.9176,49.9802,121500.0
2014-03-26 14:10:00,55.9,55.92,55.77,55.79,107300.0,49.9712,49.9891,49.855,49.8729,107300.0
2014-03-26 14:20:00,55.77,55.82,55.75,55.8,159700.0,49.855,49.8997,49.8371,49.8818,159700.0
2014-03-26 14:30:00,55.78,55.79,55.75,55.77,98200.0,49.864,49.8729,49.8371,49.855,98200.0
2014-03-26 14:40:00,55.77,55.87,55.77,55.78,81000.0,49.855,49.9444,49.855,49.864,81000.0
2014-03-26 14:50:00,55.8,55.83,55.79,55.8,70000.0,49.8818,49.9087,49.8729,49.8818,70000.0
2014-03-26 15:00:00,55.81,55.83,55.76,55.76,174800.0,49.8908,49.9087,49.8461,49.8461,174800.0
2014-03-26 15:10:00,55.76,55.76,55.66,55.69,88200.0,49.8461,49.8461,49.7567,49.7835,88200.0
2014-03-26 15:20:00,55.69,55.69,55.63,55.65,158600.0,49.7835,49.7835,49.7299,49.7477,158600.0
2014-03-26 15:30:00,55.66,55.69,55.64,55.68,218800.0,49.7567,49.7835,49.7388,49.7746,218800.0
2014-03-26 15:40:00,55.68,55.7,55.62,55.67,336500.0,49.7746,49.7924,49.7209,49.7656,336500.0
2014-03-26 15:50:00,55.67,55.68,55.56,55.58,995800.0,49.7656,49.7746,49.6673,49.6852,995800.0
2014-03-27 09:30:00,55.58,55.58,54.98,54.99,122200.0,49.6852,49.6852,49.1488,49.1577,122200.0
2014-03-27 09:40:00,55.02,55.02,54.76,54.84,248300.0,49.1846,49.1846,48.9521,49.0237,248300.0
2014-03-27 09:50:00,54.84,54.88,54.67,54.77,214800.0,49.0237,49.0594,48.8717,48.9611,214800.0
2014-03-27 10:00:00,54.77,54.99,54.71,54.99,198900.0,48.9611,49.1577,48.9074,49.1577,198900.0
2014-03-27 10:10:00,54.97,55.0,54.89,55.0,50700.0,49.1399,49.1667,49.0683,49.1667,50700.0
2014-03-27 10:20:00,55.0,55.08,54.83,54.86,99200.0,49.1667,49.2382,49.0147,49.0415,99200.0
2014-03-27 10:30:00,54.86,54.98,54.85,54.85,47300.0,49.0415,49.1488,49.0326,49.0326,47300.0
2014-03-27 10:40:00,54.86,54.93,54.85,54.91,52100.0,49.0415,49.1041,49.0326,49.0862,52100.0
2014-03-27 10:50:00,54.91,54.97,54.82,54.88,82800.0,49.0862,49.1399,49.0058,49.0594,82800.0
2014-03-27 11:00:00,54.88,54.92,54.79,54.79,54800.0,49.0594,49.0952,48.979,48.979,54800.0
2014-03-27 11:10:00,54.79,54.83,54.72,54.76,88400.0,48.979,49.0147,48.9164,48.9521,88400.0
2014-03-27 11:20:00,54.76,54.8,54.71,54.75,86600.0,48.9521,48.9879,48.9074,48.9432,86600.0
2014-03-27 11:30:00,54.74,54.75,54.57,54.65,56700.0,48.9343,48.9432,48.7823,48.8538,56700.0
2014-03-27 11:40:00,54.65,54.71,54.58,54.7,53400.0,48.8538,48.9074,48.7912,48.8985,53400.0
2014-03-27 11:50:00,54.69,54.83,54.67,54.78,39600.0,48.8896,49.0147,48.8717,48.97,39600.0
2014-03-27 12:00:00,54.78,54.79,54.72,54.73,43800.0,48.97,48.979,48.9164,48.9253,43800.0
2014-03-27 12:10:00,54.73,54.86,54.72,54.8,47300.0,48.9253,49.0415,48.9164,48.9879,47300.0
2014-03-27 12:20:00,54.79,54.84,54.76,54.8,49800.0,48.979,49.0237,48.9521,48.9879,49800.0
2014-03-27 12:30:00,54.81,54.83,54.78,54.83,51100.0,48.9968,49.0147,48.97,49.0147,51100.0
2014-03-27 12:40:00,54.83,54.87,54.8,54.82,25900.0,49.0147,49.0505,48.9879,49.0058,25900.0
2014-03-27 12:50:00,54.82,54.87,54.8,54.84,23800.0,49.0058,49.0505,48.9879,49.0237,23800.0
2014-03-27 13:00:00,54.84,54.95,54.82,54.82,47500.0,49.0237,49.122,49.0058,49.0058,47500.0
2014-03-27 13:10:00,54.81,54.85,54.78,54.82,79300.0,48.9968,49.0326,48.97,49.0058,79300.0
2014-03-27 13:20:00,54.82,54.85,54.8,54.85,55700.0,49.0058,49.0326,48.9879,49.0326,55700.0
2014-03-27 13:30:00,54.84,54.84,54.79,54.81,61600.0,49.0237,49.0237,48.979,48.9968,61600.0
2014-03-27 13:40:00,54.8,54.83,54.74,54.76,61800.0,48.9879,49.0147,48.9343,48.9521,61800.0
2014-03-27 13:50:00,54.76,54.77,54.71,54.73,68000.0,48.9521,48.9611,48.9074,48.9253,68000.0
2014-03-27 14:00:00,54.73,54.75,54.69,54.75,74500.0,48.9253,48.9432,48.8896,48.9432,74500.0
2014-03-27 14:10:00,54.74,54.79,54.73,54.76,59000.0,48.9343,48.979,48.9253,48.9521,59000.0
2014-03-27 14:20:00,54.76,54.78,54.74,54.77,66300.0,48.9521,48.97,48.9343,48.9611,66300.0
2014-03-27 14:30:00,54.77,54.79,54.74,54.76,154400.0,48.9611,48.979,48.9343,48.9521,154400.0
2014-03-27 14:40:00,54.76,54.78,54.73,54.74,146000.0,48.9521,48.97,48.9253,48.9343,146000.0
2014-03-27 14:50:00,54.73,54.73,54.64,54.65,100800.0,48.9253,48.9253,48.8449,48.8538,100800.0
2014-03-27 15:00:00,54.65,54.66,54.6,54.62,91300.0,48.8538,48.8627,48.8091,48.827,91300.0
2014-03-27 15:10:00,54.62,54.68,54.57,54.64,130800.0,48.827,48.8806,48.7823,48.8449,130800.0
2014-03-27 15:20:00,54.64,54.72,54.64,54.7,80000.0,48.8449,48.9164,48.8449,48.8985,80000.0
2014-03-27 15:30:00,54.71,54.74,54.68,54.73,161400.0,48.9074,48.9343,48.8806,48.9253,161400.0
2014-03-27 15:40:00,54.73,54.74,54.69,54.73,213500.0,48.9253,48.9343,48.8896,48.9253,213500.0
2014-03-27 15:50:00,54.73,54.78,54.7,54.76,374800.0,48.9253,48.97,48.8985,48.9521,374800.0
2014-03-28 09:30:00,54.76,55.25,54.76,55.25,158400.0,48.9521,49.3902,48.9521,49.3902,158400.0
2014-03-28 09:40:00,55.26,55.4,55.24,55.36,51000.0,49.3991,49.5243,49.3812,49.4885,51000.0
2014-03-28 09:50:00,55.37,55.42,55.2,55.3,40900.0,49.4974,49.5421,49.3455,49.4349,40900.0
2014-03-28 10:00:00,55.33,55.46,55.33,55.37,42900.0,49.4617,49.5779,49.4617,49.4974,42900.0
2014-03-28 10:10:00,55.37,55.52,55.37,55.44,42800.0,49.4974,49.6315,49.4974,49.56,42800.0
2014-03-28 10:20:00,55.44,55.53,55.38,55.43,51200.0,49.56,49.6405,49.5064,49.5511,51200.0
2014-03-28 10:30:00,55.43,55.57,55.43,55.56,56700.0,49.5511,49.6762,49.5511,49.6673,56700.0
2014-03-28 10:40:00,55.56,55.61,55.54,55.59,74400.0,49.6673,49.712,49.6494,49.6941,74400.0
2014-03-28 10:50:00,55.59,55.66,55.56,55.59,122400.0,49.6941,49.7567,49.6673,49.6941,122400.0
2014-03-28 11:00:00,55.58,55.62,55.56,55.59,39300.0,49.6852,49.7209,49.6673,49.6941,39300.0
2014-03-28 11:10:00,55.59,55.62,55.52,55.54,50300.0,49.6941,49.7209,49.6315,49.6494,50300.0
2014-03-28 11:20:00,55.54,55.56,55.41,55.43,114600.0,49.6494,49.6673,49.5332,49.5511,114600.0
2014-03-28 11:30:00,55.42,55.58,55.42,55.56,45900.0,49.5421,49.6852,49.5421,49.6673,45900.0
2014-03-28 11:40:00,55.55,55.55,55.46,55.47,31400.0,49.6583,49.6583,49.5779,49.5868,31400.0
2014-03-28 11:50:00,55.48,55.53,55.41,55.46,33200.0,49.5958,49.6405,49.5332,49.5779,33200.0
2014-03-28 12:00:00,55.47,55.48,55.3,55.4,84700.0,49.5868,49.5958,49.4349,49.5243,84700.0
2014-03-28 12:10:00,55.41,55.47,55.36,55.44,59500.0,49.5332,49.5868,49.4885,49.56,59500.0
2014-03-28 12:20:00,55.43,55.47,55.4,55.41,42300.0,49.5511,49.5868,49.5243,49.5332,42300.0
2014-03-28 12:30:00,55.41,55.49,55.4,55.42,99600.0,49.5332,49.6047,49.5243,49.5421,99600.0
2014-03-28 12:40:00,55.42,55.44,55.4,55.42,67300.0,49.5421,49.56,49.5243,49.5421,67300.0
2014-03-28 12:50:00,55.41,55.51,55.41,55.49,137800.0,49.5332,49.6226,49.5332,49.6047,137800.0
2014-03-28 13:00:00,55.49,55.49,55.41,55.43,106500.0,49.6047,49.6047,49.5332,49.5511,106500.0
2014-03-28 13:10:00,55.42,55.46,55.4,55.42,86500.0,49.5421,49.5779,49.5243,49.5421,86500.0
2014-03-28 13:20:00,55.42,55.49,55.41,55.43,58600.0,49.5421,49.6047,49.5332,49.5511,58600.0
2014-03-28 13:30:00,55.43,55.45,55.41,55.42,53800.0,49.5511,49.569,49.5332,49.5421,53800.0
2014-03-28 13:40:00,55.42,55.43,55.35,55.36,90800.0,49.5421,49.5511,49.4796,49.4885,90800.0
2014-03-28 13:50:00,55.36,55.41,55.34,55.39,80500.0,49.4885,49.5332,49.4706,49.5153,80500.0
2014-03-28 14:00:00,55.4,55.4,55.34,55.35,201400.0,49.5243,49.5243,49.4706,49.4796,201400.0
2014-03-28 14:10:00,55.35,55.37,55.26,55.27,138000.0,49.4796,49.4974,49.3991,49.408,138000.0
2014-03-28 14:20:00,55.27,55.44,55.26,55.43,75100.0,49.408,49.56,49.3991,49.5511,75100.0
2014-03-28 14:30:00,55.42,55.44,55.34,55.35,54400.0,49.5421,49.56,49.4706,49.4796,54400.0
2014-03-28 14:40:00,55.35,55.41,55.34,55.39,65700.0,49.4796,49.5332,49.4706,49.5153,65700.0
2014-03-28 14:50:00,55.4,55.47,55.4,55.43,56300.0,49.5243,49.5868,49.5243,49.5511,56300.0
2014-03-28 15:00:00,55.43,55.45,55.38,55.39,35500.0,49.5511,49.569,49.5064,49.5153,35500.0
2014-03-28 15:10:00,55.39,55.5,55.38,55.5,107200.0,49.5153,49.6137,49.5064,49.6137,107200.0
2014-03-28 15:20:00,55.5,55.54,55.48,55.54,69500.0,49.6137,49.6494,49.5958,49.6494,69500.0
2014-03-28 15:30:00,55.54,55.56,55.45,55.45,123400.0,49.6494,49.6673,49.569,49.569,123400.0
2014-03-28 15:40:00,55.46,55.51,55.45,55.46,88700.0,49.5779,49.6226,49.569,49.5779,88700.0
2014-03-28 15:50:00,55.46,55.47,55.36,55.43,145800.0,49.5779,49.5868,49.4885,49.5511,145800.0
2014-03-31 09:30:00,55.85,56.13,55.62,55.93,75900.0,49.9265,50.1768,49.7209,49.998,75900.0
2014-03-31 09:40:00,55.93,55.96,55.79,55.84,45400.0,49.998,50.0249,49.8729,49.9176,45400.0
2014-03-31 09:50:00,55.85,56.07,55.84,56.07,510200.0,49.9265,50.1232,49.9176,50.1232,510200.0
2014-03-31 10:00:00,56.08,56.2,55.96,55.98,70400.0,50.1321,50.2394,50.0249,50.0427,70400.0
2014-03-31 10:10:00,55.99,56.07,55.93,55.94,33500.0,50.0517,50.1232,49.998,50.007,33500.0
2014-03-31 10:20:00,55.95,56.02,55.91,56.0,39400.0,50.0159,50.0785,49.9802,50.0606,39400.0
2014-03-31 10:30:00,55.99,56.02,55.89,55.91,39800.0,50.0517,50.0785,49.9623,49.9802,39800.0
2014-03-31 10:40:00,55.92,55.98,55.9,55.96,37800.0,49.9891,50.0427,49.9712,50.0249,37800.0
2014-03-31 10:50:00,55.96,55.98,55.89,55.9,35800.0,50.0249,50.0427,49.9623,49.9712,35800.0
2014-03-31 11:00:00,55.89,55.9,55.79,55.79,33600.0,49.9623,49.9712,49.8729,49.8729,33600.0
2014-03-31 11:10:00,55.78,55.92,55.77,55.91,55200.0,49.864,49.9891,49.855,49.9802,55200.0
2014-03-31 11:20:00,55.91,55.94,55.87,55.88,53400.0,49.9802,50.007,49.9444,49.9533,53400.0
2014-03-31 11:30:00,55.88,55.91,55.82,55.83,28800.0,49.9533,49.9802,49.8997,49.9087,28800.0
2014-03-31 11:40:00,55.83,55.98,55.83,55.93,55300.0,49.9087,50.0427,49.9087,49.998,55300.0
2014-03-31 11:50:00,55.93,55.96,55.87,55.89,83000.0,49.998,50.0249,49.9444,49.9623,83000.0
2014-03-31 12:00:00,55.89,55.99,55.88,55.98,81600.0,49.9623,50.0517,49.9533,50.0427,81600.0
2014-03-31 12:10:00,55.98,55.99,55.94,55.97,23100.0,50.0427,50.0517,50.007,50.0338,23100.0
2014-03-31 12:20:00,55.98,56.03,55.96,55.96,30300.0,50.0427,50.0874,50.0249,50.0249,30300.0
2014-03-31 12:30:00,55.96,56.1,55.96,56.05,38800.0,50.0249,50.15,50.0249,50.1053,38800.0
2014-03-31 12:40:00,56.04,56.11,56.04,56.09,26100.0,50.0964,50.159,50.0964,50.1411,26100.0
2014-03-31 12:50:00,56.09,56.09,55.99,55.99,18600.0,50.1411,50.1411,50.0517,50.0517,18600.0
2014-03-31 13:00:00,55.99,56.01,55.95,55.95,28500.0,50.0517,50.0696,50.0159,50.0159,28500.0
2014-03-31 13:10:00,55.95,55.98,55.93,55.97,23900.0,50.0159,50.0427,49.998,50.0338,23900.0
2014-03-31 13:20:00,55.98,55.98,55.85,55.92,28000.0,50.0427,50.0427,49.9265,49.9891,28000.0
2014-03-31 13:30:00,55.92,55.96,55.91,55.94,22900.0,49.9891,50.0249,49.9802,50.007,22900.0
2014-03-31 13:40:00,55.95,56.0,55.93,55.94,23900.0,50.0159,50.0606,49.998,50.007,23900.0
2014-03-31 13:50:00,55.93,55.96,55.86,55.86,36300.0,49.998,50.0249,49.9355,49.9355,36300.0
2014-03-31 14:00:00,55.85,55.96,55.85,55.96,28800.0,49.9265,50.0249,49.9265,50.0249,28800.0
2014-03-31 14:10:00,55.96,55.96,55.9,55.92,35700.0,50.0249,50.0249,49.9712,49.9891,35700.0
2014-03-31 14:20:00,55.91,55.93,55.86,55.93,34400.0,49.9802,49.998,49.9355,49.998,34400.0
2014-03-31 14:30:00,55.93,55.95,55.92,55.92,22300.0,49.998,50.0159,49.9891,49.9891,22300.0
2014-03-31 14:40:00,55.93,55.98,55.92,55.97,28800.0,49.998,50.0427,49.9891,50.0338,28800.0
2014-03-31 14:50:00,55.98,55.98,55.96,55.96,34000.0,50.0427,50.0427,50.0249,50.0249,34000.0
2014-03-31 15:00:00,55.96,55.96,55.92,55.95,53400.0,50.0249,50.0249,49.9891,50.0159,53400.0
2014-03-31 15:10:00,55.96,56.01,55.96,55.98,41400.0,50.0249,50.0696,50.0249,50.0427,41400.0
2014-03-31 15:20:00,55.98,56.03,55.97,56.03,45100.0,50.0427,50.0874,50.0338,50.0874,45100.0
2014-03-31 15:30:00,56.03,56.1,55.99,56.06,147300.0,50.0874,50.15,50.0517,50.1143,147300.0
2014-03-31 15:40:00,56.06,56.12,56.05,56.12,155500.0,50.1143,50.1679,50.1053,50.1679,155500.0
2014-03-31 15:50:00,56.11,56.12,56.01,56.02,198400.0,50.159,50.1679,50.0696,50.0785,198400.0
2014-04-01 09:30:00,56.43,56.68,56.32,56.54,73300.0,50.445,50.6685,50.3467,50.5433,73300.0
2014-04-01 09:40:00,56.54,56.57,56.47,56.56,37400.0,50.5433,50.5702,50.4808,50.5612,37400.0
2014-04-01 09:50:00,56.56,56.67,56.54,56.61,56500.0,50.5612,50.6596,50.5433,50.6059,56500.0
2014-04-01 10:00:00,56.61,56.69,56.6,56.6,56200.0,50.6059,50.6774,50.597,50.597,56200.0
2014-04-01 10:10:00,56.62,56.63,56.45,56.58,48300.0,50.6149,50.6238,50.4629,50.5791,48300.0
2014-04-01 10:20:00,56.58,56.67,56.55,56.65,24200.0,50.5791,50.6596,50.5523,50.6417,24200.0
2014-04-01 10:30:00,56.63,56.72,56.54,56.55,63300.0,50.6238,50.7043,50.5433,50.5523,63300.0
2014-04-01 10:40:00,56.56,56.7,56.56,56.63,46200.0,50.5612,50.6864,50.5612,50.6238,46200.0
2014-04-01 10:50:00,56.62,56.72,56.59,56.71,94500.0,50.6149,50.7043,50.588,50.6953,94500.0
2014-04-01 11:00:00,56.7,56.73,56.59,56.63,82000.0,50.6864,50.7132,50.588,50.6238,82000.0
2014-04-01 11:10:00,56.62,56.66,56.6,56.65,28800.0,50.6149,50.6506,50.597,50.6417,28800.0
2014-04-01 11:20:00,56.66,56.68,56.59,56.65,28200.0,50.6506,50.6685,50.588,50.6417,28200.0
2014-04-01 11:30:00,56.65,56.67,56.6,56.63,28600.0,50.6417,50.6596,50.597,50.6238,28600.0
2014-04-01 11:40:00,56.62,56.78,56.62,56.73,67500.0,50.6149,50.7579,50.6149,50.7132,67500.0
2014-04-01 11:50:00,56.73,56.73,56.68,56.7,49500.0,50.7132,50.7132,50.6685,50.6864,49500.0
2014-04-01 12:00:00,56.7,56.8,56.68,56.73,67700.0,50.6864,50.7758,50.6685,50.7132,67700.0
2014-04-01 12:10:00,56.73,56.75,56.68,56.74,44200.0,50.7132,50.7311,50.6685,50.7221,44200.0
2014-04-01 12:20:00,56.74,56.75,56.69,56.74,79000.0,50.7221,50.7311,50.6774,50.7221,79000.0
2014-04-01 12:30:00,56.75,56.79,56.75,56.76,69100.0,50.7311,50.7668,50.7311,50.74,69100.0
2014-04-01 12:40:00,56.74,56.75,56.69,56.71,23400.0,50.7221,50.7311,50.6774,50.6953,23400.0
2014-04-01 12:50:00,56.71,56.73,56.68,56.69,26100.0,50.6953,50.7132,50.6685,50.6774,26100.0
2014-04-01 13:00:00,56.69,56.73,56.67,56.7,50300.0,50.6774,50.7132,50.6596,50.6864,50300.0
2014-04-01 13:10:00,56.71,56.72,56.68,56.68,24700.0,50.6953,50.7043,50.6685,50.6685,24700.0
2014-04-01 13:20:00,56.68,56.71,56.63,56.71,29100.0,50.6685,50.6953,50.6238,50.6953,29100.0
2014-04-01 13:30:00,56.72,56.75,56.66,56.71,24400.0,50.7043,50.7311,50.6506,50.6953,24400.0
2014-04-01 13:40:00,56.71,56.75,56.7,56.75,42900.0,50.6953,50.7311,50.6864,50.7311,42900.0
2014-04-01 13:50:00,56.74,56.8,56.72,56.77,18500.0,50.7221,50.7758,50.7043,50.749,18500.0
2014-04-01 14:00:00,56.77,56.83,56.74,56.82,24500.0,50.749,50.8026,50.7221,50.7937,24500.0
2014-04-01 14:10:00,56.82,56.84,56.79,56.83,20700.0,50.7937,50.8115,50.7668,50.8026,20700.0
2014-04-01 14:20:00,56.83,56.85,56.8,56.82,25300.0,50.8026,50.8205,50.7758,50.7937,25300.0
2014-04-01 14:30:00,56.82,56.82,56.77,56.79,43500.0,50.7937,50.7937,50.749,50.7668,43500.0
2014-04-01 14:40:00,56.8,56.82,56.78,56.81,84100.0,50.7758,50.7937,50.7579,50.7847,84100.0
2014-04-01 14:50:00,56.81,56.84,56.79,56.83,20200.0,50.7847,50.8115,50.7668,50.8026,20200.0
2014-04-01 15:00:00,56.82,56.86,56.82,56.84,27000.0,50.7937,50.8294,50.7937,50.8115,27000.0
2014-04-01 15:10:00,56.85,56.88,56.83,56.88,18500.0,50.8205,50.8473,50.8026,50.8473,18500.0
2014-04-01 15:20:00,56.88,56.93,56.87,56.91,26600.0,50.8473,50.892,50.8383,50.8741,26600.0
2014-04-01 15:30:00,56.91,56.91,56.84,56.87,33000.0,50.8741,50.8741,50.8115,50.8383,33000.0
2014-04-01 15:40:00,56.86,56.96,56.86,56.95,75700.0,50.8294,50.9188,50.8294,50.9099,75700.0
2014-04-01 15:50:00,56.95,56.99,56.92,56.93,109400.0,50.9099,50.9456,50.883,50.892,109400.0
2014-04-02 09:30:00,56.87,56.93,56.62,56.84,55700.0,50.8383,50.892,50.6149,50.8115,55700.0
2014-04-02 09:40:00,56.84,56.95,56.77,56.91,47700.0,50.8115,50.9099,50.749,50.8741,47700.0
2014-04-02 09:50:00,56.89,56.93,56.82,56.85,69400.0,50.8562,50.892,50.7937,50.8205,69400.0
2014-04-02 10:00:00,56.86,56.93,56.84,56.89,51600.0,50.8294,50.892,50.8115,50.8562,51600.0
2014-04-02 10:10:00,56.89,56.9,56.84,56.9,37800.0,50.8562,50.8652,50.8115,50.8652,37800.0
2014-04-02 10:20:00,56.9,56.9,56.87,56.89,40400.0,50.8652,50.8652,50.8383,50.8562,40400.0
2014-04-02 10:30:00,56.89,56.91,56.86,56.88,82400.0,50.8562,50.8741,50.8294,50.8473,82400.0
2014-04-02 10:40:00,56.89,56.89,56.81,56.82,34400.0,50.8562,50.8562,50.7847,50.7937,34400.0
2014-04-02 10:50:00,56.82,56.86,56.81,56.84,34600.0,50.7937,50.8294,50.7847,50.8115,34600.0
2014-04-02 11:00:00,56.85,56.86,56.83,56.86,75400.0,50.8205,50.8294,50.8026,50.8294,75400.0
2014-04-02 11:10:00,56.86,56.87,56.84,56.86,82500.0,50.8294,50.8383,50.8115,50.8294,82500.0
2014-04-02 11:20:00,56.86,56.91,56.86,56.88,31600.0,50.8294,50.8741,50.8294,50.8473,31600.0
2014-04-02 11:30:00,56.89,56.9,56.85,56.86,27400.0,50.8562,50.8652,50.8205,50.8294,27400.0
2014-04-02 11:40:00,56.85,56.86,56.52,56.71,208100.0,50.8205,50.8294,50.5255,50.6953,208100.0
2014-04-02 11:50:00,56.7,56.82,56.7,56.79,27100.0,50.6864,50.7937,50.6864,50.7668,27100.0
2014-04-02 12:00:00,56.8,56.81,56.73,56.77,24400.0,50.7758,50.7847,50.7132,50.749,24400.0
2014-04-02 12:10:00,56.77,56.81,56.76,56.8,38400.0,50.749,50.7847,50.74,50.7758,38400.0
2014-04-02 12:20:00,56.79,56.81,56.76,56.8,107400.0,50.7668,50.7847,50.74,50.7758,107400.0
2014-04-02 12:30:00,56.79,56.84,56.75,56.82,47800.0,50.7668,50.8115,50.7311,50.7937,47800.0
2014-04-02 12:40:00,56.81,56.84,56.79,56.83,47100.0,50.7847,50.8115,50.7668,50.8026,47100.0
2014-04-02 12:50:00,56.83,56.89,56.82,56.89,31600.0,50.8026,50.8562,50.7937,50.8562,31600.0
2014-04-02 13:00:00,56.9,56.92,56.83,56.84,47100.0,50.8652,50.883,50.8026,50.8115,47100.0
2014-04-02 13:10:00,56.84,56.88,56.83,56.84,18300.0,50.8115,50.8473,50.8026,50.8115,18300.0
2014-04-02 13:20:00,56.84,56.84,56.78,56.8,33100.0,50.8115,50.8115,50.7579,50.7758,33100.0
2014-04-02 13:30:00,56.81,56.83,56.79,56.81,19500.0,50.7847,50.8026,50.7668,50.7847,19500.0
2014-04-02 13:40:00,56.8,56.82,56.79,56.8,31800.0,50.7758,50.7937,50.7668,50.7758,31800.0
2014-04-02 13:50:00,56.8,56.81,56.78,56.8,32300.0,50.7758,50.7847,50.7579,50.7758,32300.0
2014-04-02 14:00:00,56.8,56.86,56.79,56.82,68300.0,50.7758,50.8294,50.7668,50.7937,68300.0
2014-04-02 14:10:00,56.82,56.84,56.8,56.82,35300.0,50.7937,50.8115,50.7758,50.7937,35300.0
2014-04-02 14:20:00,56.82,56.83,56.79,56.83,23400.0,50.7937,50.8026,50.7668,50.8026,23400.0
2014-04-02 14:30:00,56.82,56.83,56.79,56.79,23500.0,50.7937,50.8026,50.7668,50.7668,23500.0
2014-04-02 14:40:00,56.79,56.82,56.78,56.81,22600.0,50.7668,50.7937,50.7579,50.7847,22600.0
2014-04-02 14:50:00,56.8,56.83,56.74,56.79,62100.0,50.7758,50.8026,50.7221,50.7668,62100.0
2014-04-02 15:00:00,56.79,56.87,56.78,56.87,138100.0,50.7668,50.8383,50.7579,50.8383,138100.0
2014-04-02 15:10:00,56.87,56.93,56.87,56.92,41500.0,50.8383,50.892,50.8383,50.883,41500.0
2014-04-02 15:20:00,56.92,56.94,56.85,56.94,52600.0,50.883,50.9009,50.8205,50.9009,52600.0
2014-04-02 15:30:00,56.95,56.98,56.93,56.93,72200.0,50.9099,50.9367,50.892,50.892,72200.0
2014-04-02 15:40:00,56.93,56.99,56.92,56.92,126300.0,50.892,50.9456,50.883,50.883,126300.0
2014-04-02 15:50:00,56.92,56.95,56.9,56.91,155900.0,50.883,50.9099,50.8652,50.8741,155900.0
2014-04-03 09:30:00,57.11,57.15,56.83,57.08,91100.0,51.0529,51.0887,50.8026,51.0261,91100.0
2014-04-03 09:40:00,57.07,57.15,57.02,57.02,35500.0,51.0171,51.0887,50.9724,50.9724,35500.0
2014-04-03 09:50:00,57.02,57.03,56.94,56.99,24800.0,50.9724,50.9814,50.9009,50.9456,24800.0
2014-04-03 10:00:00,57.0,57.01,56.92,56.94,44200.0,50.9546,50.9635,50.883,50.9009,44200.0
2014-04-03 10:10:00,56.96,57.01,56.94,57.01,30200.0,50.9188,50.9635,50.9009,50.9635,30200.0
2014-04-03 10:20:00,57.0,57.01,56.84,56.84,123900.0,50.9546,50.9635,50.8115,50.8115,123900.0
2014-04-03 10:30:00,56.85,56.9,56.8,56.82,72100.0,50.8205,50.8652,50.7758,50.7937,72100.0
2014-04-03 10:40:00,56.8,56.93,56.8,56.85,170300.0,50.7758,50.892,50.7758,50.8205,170300.0
2014-04-03 10:50:00,56.85,56.92,56.83,56.91,23200.0,50.8205,50.883,50.8026,50.8741,23200.0
2014-04-03 11:00:00,56.91,56.93,56.83,56.85,18600.0,50.8741,50.892,50.8026,50.8205,18600.0
2014-04-03 11:10:00,56.85,56.85,56.71,56.73,74400.0,50.8205,50.8205,50.6953,50.7132,74400.0
2014-04-03 11:20:00,56.72,56.75,56.68,56.7,36900.0,50.7043,50.7311,50.6685,50.6864,36900.0
2014-04-03 11:30:00,56.7,56.72,56.63,56.72,63200.0,50.6864,50.7043,50.6238,50.7043,63200.0
2014-04-03 11:40:00,56.71,56.73,56.67,56.71,42000.0,50.6953,50.7132,50.6596,50.6953,42000.0
2014-04-03 11:50:00,56.72,56.76,56.65,56.67,17000.0,50.7043,50.74,50.6417,50.6596,17000.0
2014-04-03 12:00:00,56.66,56.75,56.64,56.68,13900.0,50.6506,50.7311,50.6327,50.6685,13900.0
2014-04-03 12:10:00,56.68,56.73,56.66,56.66,84100.0,50.6685,50.7132,50.6506,50.6506,84100.0
2014-04-03 12:20:00,56.67,56.72,56.64,56.65,10000.0,50.6596,50.7043,50.6327,50.6417,10000.0
2014-04-03 12:30:00,56.65,56.7,56.63,56.68,22400.0,50.6417,50.6864,50.6238,50.6685,22400.0
2014-04-03 12:40:00,56.67,56.74,56.67,56.72,70800.0,50.6596,50.7221,50.6596,50.7043,70800.0
2014-04-03 12:50:00,56.73,56.84,56.73,56.79,21600.0,50.7132,50.8115,50.7132,50.7668,21600.0
2014-04-03 13:00:00,56.78,56.8,56.68,56.68,40900.0,50.7579,50.7758,50.6685,50.6685,40900.0
2014-04-03 13:10:00,56.69,56.7,56.61,56.63,65400.0,50.6774,50.6864,50.6059,50.6238,65400.0
2014-04-03 13:20:00,56.62,56.62,56.53,56.56,39400.0,50.6149,50.6149,50.5344,50.5612,39400.0
2014-04-03 13:30:00,56.56,56.56,56.45,56.46,44100.0,50.5612,50.5612,50.4629,50.4718,44100.0
2014-04-03 13:40:00,56.46,56.62,56.46,56.61,65500.0,50.4718,50.6149,50.4718,50.6059,65500.0
2014-04-03 13:50:00,56.6,56.6,56.51,56.53,17500.0,50.597,50.597,50.5165,50.5344,17500.0
2014-04-03 14:00:00,56.53,56.55,56.49,56.52,95400.0,50.5344,50.5523,50.4987,50.5255,95400.0
2014-04-03 14:10:00,56.54,56.55,56.47,56.48,7400.0,50.5433,50.5523,50.4808,50.4897,7400.0
2014-04-03 14:20:00,56.48,56.5,56.47,56.48,7000.0,50.4897,50.5076,50.4808,50.4897,7000.0
2014-04-03 14:30:00,56.48,56.51,56.36,56.36,46800.0,50.4897,50.5165,50.3824,50.3824,46800.0
2014-04-03 14:40:00,56.36,56.46,56.36,56.46,40700.0,50.3824,50.4718,50.3824,50.4718,40700.0
2014-04-03 14:50:00,56.46,56.57,56.45,56.57,23400.0,50.4718,50.5702,50.4629,50.5702,23400.0
2014-04-03 15:00:00,56.57,56.58,56.5,56.54,182600.0,50.5702,50.5791,50.5076,50.5433,182600.0
2014-04-03 15:10:00,56.54,56.6,56.51,56.59,22200.0,50.5433,50.597,50.5165,50.588,22200.0
2014-04-03 15:20:00,56.6,56.66,56.55,56.66,22600.0,50.597,50.6506,50.5523,50.6506,22600.0
2014-04-03 15:30:00,56.66,56.66,56.59,56.6,88500.0,50.6506,50.6506,50.588,50.597,88500.0
2014-04-03 15:40:00,56.6,56.64,56.56,56.6,48700.0,50.597,50.6327,50.5612,50.597,48700.0
2014-04-03 15:50:00,56.6,56.64,56.58,56.59,85800.0,50.597,50.6327,50.5791,50.588,85800.0
2014-04-04 09:30:00,57.02,57.14,56.79,56.97,70200.0,50.9724,51.0797,50.7668,50.9277,70200.0
2014-04-04 09:40:00,56.94,56.95,56.63,56.74,140300.0,50.9009,50.9099,50.6238,50.7221,140300.0
2014-04-04 09:50:00,56.75,56.88,56.73,56.86,41400.0,50.7311,50.8473,50.7132,50.8294,41400.0
2014-04-04 10:00:00,56.85,56.89,56.77,56.89,181500.0,50.8205,50.8562,50.749,50.8562,181500.0
2014-04-04 10:10:00,56.9,56.92,56.81,56.84,42900.0,50.8652,50.883,50.7847,50.8115,42900.0
2014-04-04 10:20:00,56.84,56.91,56.74,56.9,29700.0,50.8115,50.8741,50.7221,50.8652,29700.0
2014-04-04 10:30:00,56.92,56.99,56.88,56.89,21500.0,50.883,50.9456,50.8473,50.8562,21500.0
2014-04-04 10:40:00,56.88,56.89,56.77,56.78,44500.0,50.8473,50.8562,50.749,50.7579,44500.0
2014-04-04 10:50:00,56.78,56.84,56.74,56.77,41000.0,50.7579,50.8115,50.7221,50.749,41000.0
2014-04-04 11:00:00,56.76,56.78,56.73,56.73,88400.0,50.74,50.7579,50.7132,50.7132,88400.0
2014-04-04 11:10:00,56.73,56.81,56.71,56.75,147700.0,50.7132,50.7847,50.6953,50.7311,147700.0
2014-04-04 11:20:00,56.75,56.79,56.73,56.77,75000.0,50.7311,50.7668,50.7132,50.749,75000.0
2014-04-04 11:30:00,56.75,56.82,56.72,56.73,25100.0,50.7311,50.7937,50.7043,50.7132,25100.0
2014-04-04 11:40:00,56.73,56.75,56.67,56.72,104600.0,50.7132,50.7311,50.6596,50.7043,104600.0
2014-04-04 11:50:00,56.72,56.77,56.67,56.68,69400.0,50.7043,50.749,50.6596,50.6685,69400.0
2014-04-04 12:00:00,56.66,56.69,56.31,56.35,48300.0,50.6506,50.6774,50.3377,50.3735,48300.0
2014-04-04 12:10:00,56.35,56.44,56.2,56.4,61000.0,50.3735,50.454,50.2394,50.4182,61000.0
2014-04-04 12:20:00,56.4,56.52,56.4,56.42,25000.0,50.4182,50.5255,50.4182,50.4361,25000.0
2014-04-04 12:30:00,56.41,56.44,56.4,56.41,28100.0,50.4271,50.454,50.4182,50.4271,28100.0
2014-04-04 12:40:00,56.42,56.43,56.38,56.41,83800.0,50.4361,50.445,50.4003,50.4271,83800.0
2014-04-04 12:50:00,56.41,56.44,56.36,56.37,57600.0,50.4271,50.454,50.3824,50.3914,57600.0
2014-04-04 13:00:00,56.36,56.38,56.23,56.32,44500.0,50.3824,50.4003,50.2662,50.3467,44500.0
2014-04-04 13:10:00,56.33,56.38,56.31,56.36,10200.0,50.3556,50.4003,50.3377,50.3824,10200.0
2014-04-04 13:20:00,56.37,56.37,56.26,56.26,19300.0,50.3914,50.3914,50.293,50.293,19300.0
2014-04-04 13:30:00,56.26,56.27,56.19,56.24,24900.0,50.293,50.302,50.2305,50.2752,24900.0
2014-04-04 13:40:00,56.22,56.28,56.18,56.26,32600.0,50.2573,50.3109,50.2215,50.293,32600.0
2014-04-04 13:50:00,56.26,56.31,56.22,56.27,54500.0,50.293,50.3377,50.2573,50.302,54500.0
2014-04-04 14:00:00,56.28,56.33,56.08,56.09,32400.0,50.3109,50.3556,50.1321,50.1411,32400.0
2014-04-04 14:10:00,56.09,56.17,56.05,56.15,20100.0,50.1411,50.2126,50.1053,50.1947,20100.0
2014-04-04 14:20:00,56.13,56.15,55.99,56.0,27800.0,50.1768,50.1947,50.0517,50.0606,27800.0
2014-04-04 14:30:00,55.99,56.01,55.83,55.83,81800.0,50.0517,50.0696,49.9087,49.9087,81800.0
2014-04-04 14:40:00,55.83,55.97,55.73,55.94,186800.0,49.9087,50.0338,49.8193,50.007,186800.0
2014-04-04 14:50:00,55.94,55.97,55.86,55.9,51200.0,50.007,50.0338,49.9355,49.9712,51200.0
2014-04-04 15:00:00,55.9,55.92,55.8,55.8,79700.0,49.9712,49.9891,49.8818,49.8818,79700.0
2014-04-04 15:10:00,55.8,55.84,55.78,55.84,154100.0,49.8818,49.9176,49.864,49.9176,154100.0
2014-04-04 15:20:00,55.84,56.06,55.83,56.01,584000.0,49.9176,50.1143,49.9087,50.0696,584000.0
2014-04-04 15:30:00,56.01,56.05,55.97,56.0,54500.0,50.0696,50.1053,50.0338,50.0606,54500.0
2014-04-04 15:40:00,56.0,56.02,55.91,55.94,102900.0,50.0606,50.0785,49.9802,50.007,102900.0
2014-04-04 15:50:00,55.94,55.95,55.75,55.8,321800.0,50.007,50.0159,49.8371,49.8818,321800.0
2014-04-07 09:30:00,55.65,55.77,55.3,55.43,63700.0,49.7477,49.855,49.4349,49.5511,63700.0
2014-04-07 09:40:00,55.44,55.53,55.34,55.51,126200.0,49.56,49.6405,49.4706,49.6226,126200.0
2014-04-07 09:50:00,55.52,55.91,55.51,55.9,40500.0,49.6315,49.9802,49.6226,49.9712,40500.0
2014-04-07 10:00:00,55.91,55.91,55.71,55.81,39500.0,49.9802,49.9802,49.8014,49.8908,39500.0
2014-04-07 10:10:00,55.81,55.88,55.76,55.87,36200.0,49.8908,49.9533,49.8461,49.9444,36200.0
2014-04-07 10:20:00,55.85,55.86,55.76,55.79,28100.0,49.9265,49.9355,49.8461,49.8729,28100.0
2014-04-07 10:30:00,55.78,55.93,55.77,55.81,42900.0,49.864,49.998,49.855,49.8908,42900.0
2014-04-07 10:40:00,55.8,55.9,55.79,55.81,40000.0,49.8818,49.9712,49.8729,49.8908,40000.0
2014-04-07 10:50:00,55.81,55.82,55.69,55.81,44800.0,49.8908,49.8997,49.7835,49.8908,44800.0
2014-04-07 11:00:00,55.8,55.96,55.76,55.86,26800.0,49.8818,50.0249,49.8461,49.9355,26800.0
2014-04-07 11:10:00,55.85,55.94,55.82,55.93,35000.0,49.9265,50.007,49.8997,49.998,35000.0
2014-04-07 11:20:00,55.94,55.94,55.82,55.85,24700.0,50.007,50.007,49.8997,49.9265,24700.0
2014-04-07 11:30:00,55.85,55.92,55.8,55.92,24100.0,49.9265,49.9891,49.8818,49.9891,24100.0
2014-04-07 11:40:00,55.92,55.92,55.84,55.88,28400.0,49.9891,49.9891,49.9176,49.9533,28400.0
2014-04-07 11:50:00,55.87,55.88,55.74,55.78,31100.0,49.9444,49.9533,49.8282,49.864,31100.0
2014-04-07 12:00:00,55.78,55.8,55.74,55.75,50800.0,49.864,49.8818,49.8282,49.8371,50800.0
2014-04-07 12:10:00,55.74,55.76,55.63,55.64,48400.0,49.8282,49.8461,49.7299,49.7388,48400.0
2014-04-07 12:20:00,55.65,55.79,55.65,55.76,28600.0,49.7477,49.8729,49.7477,49.8461,28600.0
2014-04-07 12:30:00,55.76,55.88,55.73,55.85,41300.0,49.8461,49.9533,49.8193,49.9265,41300.0
2014-04-07 12:40:00,55.86,55.9,55.77,55.78,25800.0,49.9355,49.9712,49.855,49.864,25800.0
2014-04-07 12:50:00,55.78,55.84,55.77,55.82,27300.0,49.864,49.9176,49.855,49.8997,27300.0
2014-04-07 13:00:00,55.82,55.82,55.67,55.69,34100.0,49.8997,49.8997,49.7656,49.7835,34100.0
2014-04-07 13:10:00,55.69,55.76,55.68,55.74,48800.0,49.7835,49.8461,49.7746,49.8282,48800.0
2014-04-07 13:20:00,55.74,55.85,55.72,55.74,34800.0,49.8282,49.9265,49.8103,49.8282,34800.0
2014-04-07 13:30:00,55.73,55.74,55.66,55.69,60200.0,49.8193,49.8282,49.7567,49.7835,60200.0
2014-04-07 13:40:00,55.69,55.74,55.65,55.69,47000.0,49.7835,49.8282,49.7477,49.7835,47000.0
2014-04-07 13:50:00,55.68,55.73,55.63,55.7,37300.0,49.7746,49.8193,49.7299,49.7924,37300.0
2014-04-07 14:00:00,55.69,55.75,55.66,55.74,64500.0,49.7835,49.8371,49.7567,49.8282,64500.0
2014-04-07 14:10:00,55.75,55.76,55.66,55.71,75500.0,49.8371,49.8461,49.7567,49.8014,75500.0
2014-04-07 14:20:00,55.71,55.8,55.67,55.78,371900.0,49.8014,49.8818,49.7656,49.864,371900.0
2014-04-07 14:30:00,55.78,55.8,55.72,55.74,168400.0,49.864,49.8818,49.8103,49.8282,168400.0
2014-04-07 14:40:00,55.74,55.86,55.71,55.83,653800.0,49.8282,49.9355,49.8014,49.9087,653800.0
2014-04-07 14:50:00,55.84,56.15,55.83,56.12,61600.0,49.9176,50.1947,49.9087,50.1679,61600.0
2014-04-07 15:00:00,56.1,56.11,55.98,56.03,38900.0,50.15,50.159,50.0427,50.0874,38900.0
2014-04-07 15:10:00,56.04,56.15,56.01,56.07,66700.0,50.0964,50.1947,50.0696,50.1232,66700.0
2014-04-07 15:20:00,56.05,56.19,55.96,56.16,106400.0,50.1053,50.2305,50.0249,50.2037,106400.0
2014-04-07 15:30:00,56.15,56.16,56.02,56.02,65700.0,50.1947,50.2037,50.0785,50.0785,65700.0
2014-04-07 15:40:00,56.01,56.03,55.93,55.96,87900.0,50.0696,50.0874,49.998,50.0249,87900.0
2014-04-07 15:50:00,55.95,55.96,55.76,55.81,223700.0,50.0159,50.0249,49.8461,49.8908,223700.0
2014-04-08 09:30:00,55.95,55.99,55.53,55.87,110800.0,50.0159,50.0517,49.6405,49.9444,110800.0
2014-04-08 09:40:00,55.89,55.9,55.68,55.69,64100.0,49.9623,49.9712,49.7746,49.7835,64100.0
2014-04-08 09:50:00,55.68,55.75,55.52,55.64,70800.0,49.7746,49.8371,49.6315,49.7388,70800.0
2014-04-08 10:00:00,55.63,55.82,55.63,55.75,45400.0,49.7299,49.8997,49.7299,49.8371,45400.0
2014-04-08 10:10:00,55.76,55.76,55.65,55.68,79500.0,49.8461,49.8461,49.7477,49.7746,79500.0
2014-04-08 10:20:00,55.67,55.68,55.4,55.43,171900.0,49.7656,49.7746,49.5243,49.5511,171900.0
2014-04-08 10:30:00,55.44,55.71,55.44,55.71,164100.0,49.56,49.8014,49.56,49.8014,164100.0
2014-04-08 10:40:00,55.71,55.76,55.68,55.75,84300.0,49.8014,49.8461,49.7746,49.8371,84300.0
2014-04-08 10:50:00,55.75,55.81,55.69,55.7,110000.0,49.8371,49.8908,49.7835,49.7924,110000.0
2014-04-08 11:00:00,55.7,55.81,55.69,55.81,63900.0,49.7924,49.8908,49.7835,49.8908,63900.0
2014-04-08 11:10:00,55.81,56.05,55.8,56.03,383400.0,49.8908,50.1053,49.8818,50.0874,383400.0
2014-04-08 11:20:00,56.04,56.07,55.73,55.74,113900.0,50.0964,50.1232,49.8193,49.8282,113900.0
2014-04-08 11:30:00,55.73,55.82,55.61,55.8,83000.0,49.8193,49.8997,49.712,49.8818,83000.0
2014-04-08 11:40:00,55.81,55.89,55.8,55.82,25500.0,49.8908,49.9623,49.8818,49.8997,25500.0
2014-04-08 11:50:00,55.84,55.97,55.84,55.94,22000.0,49.9176,50.0338,49.9176,50.007,22000.0
2014-04-08 12:00:00,55.94,56.03,55.91,55.95,43300.0,50.007,50.0874,49.9802,50.0159,43300.0
2014-04-08 12:10:00,55.95,55.96,55.87,55.91,46300.0,50.0159,50.0249,49.9444,49.9802,46300.0
2014-04-08 12:20:00,55.91,56.01,55.87,56.01,42000.0,49.9802,50.0696,49.9444,50.0696,42000.0
2014-04-08 12:30:00,55.99,56.03,55.97,56.02,33300.0,50.0517,50.0874,50.0338,50.0785,33300.0
2014-04-08 12:40:00,56.03,56.03,55.91,55.95,25800.0,50.0874,50.0874,49.9802,50.0159,25800.0
2014-04-08 12:50:00,55.95,55.96,55.86,55.88,34300.0,50.0159,50.0249,49.9355,49.9533,34300.0
2014-04-08 13:00:00,55.88,55.95,55.88,55.93,68500.0,49.9533,50.0159,49.9533,49.998,68500.0
2014-04-08 13:10:00,55.94,56.03,55.93,56.02,57500.0,50.007,50.0874,49.998,50.0785,57500.0
2014-04-08 13:20:00,56.01,56.13,56.0,56.08,35200.0,50.0696,50.1768,50.0606,50.1321,35200.0
2014-04-08 13:30:00,56.09,56.1,55.95,55.98,37700.0,50.1411,50.15,50.0159,50.0427,37700.0
2014-04-08 13:40:00,55.98,56.02,55.86,55.86,38900.0,50.0427,50.0785,49.9355,49.9355,38900.0
2014-04-08 13:50:00,55.87,56.04,55.87,56.04,26300.0,49.9444,50.0964,49.9444,50.0964,26300.0
2014-04-08 14:00:00,56.04,56.04,55.93,55.99,43300.0,50.0964,50.0964,49.998,50.0517,43300.0
2014-04-08 14:10:00,55.99,56.07,55.97,56.02,36700.0,50.0517,50.1232,50.0338,50.0785,36700.0
2014-04-08 14:20:00,56.02,56.04,55.96,55.99,52700.0,50.0785,50.0964,50.0249,50.0517,52700.0
2014-04-08 14:30:00,56.0,56.01,55.98,56.0,49600.0,50.0606,50.0696,50.0427,50.0606,49600.0
2014-04-08 14:40:00,56.0,56.01,55.93,55.95,65500.0,50.0606,50.0696,49.998,50.0159,65500.0
2014-04-08 14:50:00,55.96,56.0,55.92,55.96,65600.0,50.0249,50.0606,49.9891,50.0249,65600.0
2014-04-08 15:00:00,55.96,55.98,55.95,55.97,36300.0,50.0249,50.0427,50.0159,50.0338,36300.0
2014-04-08 15:10:00,55.96,55.98,55.94,55.98,49500.0,50.0249,50.0427,50.007,50.0427,49500.0
2014-04-08 15:20:00,55.98,55.99,55.96,55.98,80200.0,50.0427,50.0517,50.0249,50.0427,80200.0
2014-04-08 15:30:00,55.98,56.02,55.95,55.97,156300.0,50.0427,50.0785,50.0159,50.0338,156300.0
2014-04-08 15:40:00,55.97,55.99,55.92,55.98,78000.0,50.0338,50.0517,49.9891,50.0427,78000.0
2014-04-08 15:50:00,55.97,56.0,55.9,55.94,1581000.0,50.0338,50.0606,49.9712,50.007,1581000.0
2014-04-09 09:30:00,56.24,56.39,56.07,56.35,204400.0,50.2752,50.4093,50.1232,50.3735,204400.0
2014-04-09 09:40:00,56.35,56.35,56.22,56.3,468500.0,50.3735,50.3735,50.2573,50.3288,468500.0
2014-04-09 09:50:00,56.3,56.57,56.26,56.49,55900.0,50.3288,50.5702,50.293,50.4987,55900.0
2014-04-09 10:00:00,56.47,56.5,56.28,56.28,36700.0,50.4808,50.5076,50.3109,50.3109,36700.0
2014-04-09 10:10:00,56.28,56.37,56.23,56.32,50400.0,50.3109,50.3914,50.2662,50.3467,50400.0
2014-04-09 10:20:00,56.31,56.39,56.3,56.33,44100.0,50.3377,50.4093,50.3288,50.3556,44100.0
2014-04-09 10:30:00,56.33,56.45,56.33,56.33,26900.0,50.3556,50.4629,50.3556,50.3556,26900.0
2014-04-09 10:40:00,56.33,56.43,56.23,56.26,48900.0,50.3556,50.445,50.2662,50.293,48900.0
2014-04-09 10:50:00,56.27,56.35,56.24,56.32,34700.0,50.302,50.3735,50.2752,50.3467,34700.0
2014-04-09 11:00:00,56.31,56.38,56.3,56.38,37400.0,50.3377,50.4003,50.3288,50.4003,37400.0
2014-04-09 11:10:00,56.39,56.49,56.36,56.48,41700.0,50.4093,50.4987,50.3824,50.4897,41700.0
2014-04-09 11:20:00,56.49,56.5,56.38,56.43,32600.0,50.4987,50.5076,50.4003,50.445,32600.0
2014-04-09 11:30:00,56.42,56.54,56.41,56.54,22800.0,50.4361,50.5433,50.4271,50.5433,22800.0
2014-04-09 11:40:00,56.54,56.6,56.5,56.58,28600.0,50.5433,50.597,50.5076,50.5791,28600.0
2014-04-09 11:50:00,56.59,56.64,56.57,56.57,32200.0,50.588,50.6327,50.5702,50.5702,32200.0
2014-04-09 12:00:00,56.57,56.6,56.48,56.53,42200.0,50.5702,50.597,50.4897,50.5344,42200.0
2014-04-09 12:10:00,56.55,56.59,56.54,56.55,38500.0,50.5523,50.588,50.5433,50.5523,38500.0
2014-04-09 12:20:00,56.55,56.6,56.53,56.56,36400.0,50.5523,50.597,50.5344,50.5612,36400.0
2014-04-09 12:30:00,56.57,56.58,56.55,56.55,35400.0,50.5702,50.5791,50.5523,50.5523,35400.0
2014-04-09 12:40:00,56.55,56.58,56.53,56.53,22700.0,50.5523,50.5791,50.5344,50.5344,22700.0
2014-04-09 12:50:00,56.54,56.54,56.48,56.48,18500.0,50.5433,50.5433,50.4897,50.4897,18500.0
2014-04-09 13:00:00,56.48,56.51,56.48,56.48,17000.0,50.4897,50.5165,50.4897,50.4897,17000.0
2014-04-09 13:10:00,56.48,56.49,56.44,56.45,17200.0,50.4897,50.4987,50.454,50.4629,17200.0
2014-04-09 13:20:00,56.45,56.48,56.41,56.42,16000.0,50.4629,50.4897,50.4271,50.4361,16000.0
2014-04-09 13:30:00,56.42,56.42,56.33,56.4,14400.0,50.4361,50.4361,50.3556,50.4182,14400.0
2014-04-09 13:40:00,56.39,56.46,56.38,56.42,56100.0,50.4093,50.4718,50.4003,50.4361,56100.0
2014-04-09 13:50:00,56.42,56.53,56.42,56.52,27300.0,50.4361,50.5344,50.4361,50.5255,27300.0
2014-04-09 14:00:00,56.53,56.77,56.53,56.76,66800.0,50.5344,50.749,50.5344,50.74,66800.0
2014-04-09 14:10:00,56.76,56.89,56.74,56.85,91600.0,50.74,50.8562,50.7221,50.8205,91600.0
2014-04-09 14:20:00,56.86,56.93,56.83,56.83,59300.0,50.8294,50.892,50.8026,50.8026,59300.0
2014-04-09 14:30:00,56.85,56.86,56.79,56.83,25000.0,50.8205,50.8294,50.7668,50.8026,25000.0
2014-04-09 14:40:00,56.83,56.84,56.78,56.78,57000.0,50.8026,50.8115,50.7579,50.7579,57000.0
2014-04-09 14:50:00,56.77,56.81,56.69,56.71,51000.0,50.749,50.7847,50.6774,50.6953,51000.0
2014-04-09 15:00:00,56.71,56.8,56.68,56.77,48300.0,50.6953,50.7758,50.6685,50.749,48300.0
2014-04-09 15:10:00,56.76,56.82,56.76,56.79,32300.0,50.74,50.7937,50.74,50.7668,32300.0
2014-04-09 15:20:00,56.78,56.79,56.67,56.71,49600.0,50.7579,50.7668,50.6596,50.6953,49600.0
2014-04-09 15:30:00,56.72,56.78,56.7,56.77,51400.0,50.7043,50.7579,50.6864,50.749,51400.0
2014-04-09 15:40:00,56.77,56.84,56.75,56.84,75200.0,50.749,50.8115,50.7311,50.8115,75200.0
2014-04-09 15:50:00,56.84,56.85,56.65,56.67,228900.0,50.8115,50.8205,50.6417,50.6596,228900.0
2014-04-10 09:30:00,57.25,57.25,56.5,56.56,38400.0,51.178,51.178,50.5076,50.5612,38400.0
2014-04-10 09:40:00,56.57,56.83,56.57,56.71,37500.0,50.5702,50.8026,50.5702,50.6953,37500.0
2014-04-10 09:50:00,56.71,56.74,56.56,56.66,41300.0,50.6953,50.7221,50.5612,50.6506,41300.0
2014-04-10 10:00:00,56.66,56.67,56.53,56.56,49400.0,50.6506,50.6596,50.5344,50.5612,49400.0
2014-04-10 10:10:00,56.55,56.59,56.15,56.16,58000.0,50.5523,50.588,50.1947,50.2037,58000.0
2014-04-10 10:20:00,56.16,56.48,56.16,56.48,37600.0,50.2037,50.4897,50.2037,50.4897,37600.0
2014-04-10 10:30:00,56.48,56.6,56.42,56.49,44600.0,50.4897,50.597,50.4361,50.4987,44600.0
2014-04-10 10:40:00,56.48,56.49,56.28,56.28,30700.0,50.4897,50.4987,50.3109,50.3109,30700.0
2014-04-10 10:50:00,56.27,56.27,56.06,56.06,21600.0,50.302,50.302,50.1143,50.1143,21600.0
2014-04-10 11:00:00,56.06,56.09,55.98,56.08,98500.0,50.1143,50.1411,50.0427,50.1321,98500.0
2014-04-10 11:10:00,56.1,56.24,56.05,56.06,64800.0,50.15,50.2752,50.1053,50.1143,64800.0
2014-04-10 11:20:00,56.07,56.14,55.88,55.89,38100.0,50.1232,50.1858,49.9533,49.9623,38100.0
2014-04-10 11:30:00,55.91,56.02,55.9,56.01,24500.0,49.9802,50.0785,49.9712,50.0696,24500.0
2014-04-10 11:40:00,56.03,56.1,55.97,56.08,38800.0,50.0874,50.15,50.0338,50.1321,38800.0
2014-04-10 11:50:00,56.07,56.17,56.06,56.09,33600.0,50.1232,50.2126,50.1143,50.1411,33600.0
2014-04-10 12:00:00,56.07,56.13,55.87,55.89,38100.0,50.1232,50.1768,49.9444,49.9623,38100.0
2014-04-10 12:10:00,55.87,55.88,55.75,55.8,48800.0,49.9444,49.9533,49.8371,49.8818,48800.0
2014-04-10 12:20:00,55.79,55.91,55.79,55.89,45400.0,49.8729,49.9802,49.8729,49.9623,45400.0
2014-04-10 12:30:00,55.89,55.94,55.86,55.91,36300.0,49.9623,50.007,49.9355,49.9802,36300.0
2014-04-10 12:40:00,55.91,55.95,55.88,55.95,55200.0,49.9802,50.0159,49.9533,50.0159,55200.0
2014-04-10 12:50:00,55.95,56.0,55.87,55.87,33200.0,50.0159,50.0606,49.9444,49.9444,33200.0
2014-04-10 13:00:00,55.87,55.91,55.8,55.88,49900.0,49.9444,49.9802,49.8818,49.9533,49900.0
2014-04-10 13:10:00,55.87,55.91,55.78,55.8,77400.0,49.9444,49.9802,49.864,49.8818,77400.0
2014-04-10 13:20:00,55.8,55.8,55.59,55.61,90400.0,49.8818,49.8818,49.6941,49.712,90400.0
2014-04-10 13:30:00,55.64,55.68,55.6,55.64,31400.0,49.7388,49.7746,49.703,49.7388,31400.0
2014-04-10 13:40:00,55.64,55.64,55.57,55.6,34800.0,49.7388,49.7388,49.6762,49.703,34800.0
2014-04-10 13:50:00,55.61,55.63,55.53,55.63,53000.0,49.712,49.7299,49.6405,49.7299,53000.0
2014-04-10 14:00:00,55.62,55.72,55.61,55.68,56100.0,49.7209,49.8103,49.712,49.7746,56100.0
2014-04-10 14:10:00,55.68,55.76,55.66,55.72,43900.0,49.7746,49.8461,49.7567,49.8103,43900.0
2014-04-10 14:20:00,55.71,55.71,55.55,55.57,44100.0,49.8014,49.8014,49.6583,49.6762,44100.0
2014-04-10 14:30:00,55.56,55.56,55.39,55.47,102300.0,49.6673,49.6673,49.5153,49.5868,102300.0
2014-04-10 14:40:00,55.47,55.55,55.35,55.38,57700.0,49.5868,49.6583,49.4796,49.5064,57700.0
2014-04-10 14:50:00,55.38,55.46,55.36,55.45,61600.0,49.5064,49.5779,49.4885,49.569,61600.0
2014-04-10 15:00:00,55.45,55.47,55.21,55.25,165200.0,49.569,49.5868,49.3544,49.3902,165200.0
2014-04-10 15:10:00,55.25,55.42,55.23,55.42,84800.0,49.3902,49.5421,49.3723,49.5421,84800.0
2014-04-10 15:20:00,55.42,55.46,55.35,55.43,119300.0,49.5421,49.5779,49.4796,49.5511,119300.0
2014-04-10 15:30:00,55.41,55.51,55.4,55.5,224700.0,49.5332,49.6226,49.5243,49.6137,224700.0
2014-04-10 15:40:00,55.51,55.63,55.5,55.59,152100.0,49.6226,49.7299,49.6137,49.6941,152100.0
2014-04-10 15:50:00,55.58,55.58,55.32,55.33,270600.0,49.6852,49.6852,49.4527,49.4617,270600.0
2014-04-11 09:30:00,55.15,55.26,55.07,55.16,158800.0,49.3008,49.3991,49.2293,49.3097,158800.0
2014-04-11 09:40:00,55.22,55.48,55.22,55.32,64700.0,49.3633,49.5958,49.3633,49.4527,64700.0
2014-04-11 09:50:00,55.33,55.53,55.29,55.39,76400.0,49.4617,49.6405,49.4259,49.5153,76400.0
2014-04-11 10:00:00,55.39,55.4,55.05,55.11,83500.0,49.5153,49.5243,49.2114,49.265,83500.0
2014-04-11 10:10:00,55.15,55.22,55.0,55.02,61800.0,49.3008,49.3633,49.1667,49.1846,61800.0
2014-04-11 10:20:00,55.04,55.44,55.04,55.43,60000.0,49.2024,49.56,49.2024,49.5511,60000.0
2014-04-11 10:30:00,55.42,55.63,55.36,55.55,54100.0,49.5421,49.7299,49.4885,49.6583,54100.0
2014-04-11 10:40:00,55.55,55.7,55.46,55.65,62100.0,49.6583,49.7924,49.5779,49.7477,62100.0
2014-04-11 10:50:00,55.65,55.87,55.63,55.76,64300.0,49.7477,49.9444,49.7299,49.8461,64300.0
2014-04-11 11:00:00,55.75,55.75,55.54,55.56,47400.0,49.8371,49.8371,49.6494,49.6673,47400.0
2014-04-11 11:10:00,55.56,55.84,55.54,55.79,70700.0,49.6673,49.9176,49.6494,49.8729,70700.0
2014-04-11 11:20:00,55.79,55.8,55.63,55.74,52400.0,49.8729,49.8818,49.7299,49.8282,52400.0
2014-04-11 11:30:00,55.73,55.84,55.67,55.71,79000.0,49.8193,49.9176,49.7656,49.8014,79000.0
2014-04-11 11:40:00,55.72,55.81,55.67,55.69,84200.0,49.8103,49.8908,49.7656,49.7835,84200.0
2014-04-11 11:50:00,55.67,55.69,55.55,55.6,35700.0,49.7656,49.7835,49.6583,49.703,35700.0
2014-04-11 12:00:00,55.59,55.78,55.59,55.7,36600.0,49.6941,49.864,49.6941,49.7924,36600.0
2014-04-11 12:10:00,55.69,55.7,55.52,55.64,39600.0,49.7835,49.7924,49.6315,49.7388,39600.0
2014-04-11 12:20:00,55.63,55.63,55.48,55.59,48700.0,49.7299,49.7299,49.5958,49.6941,48700.0
2014-04-11 12:30:00,55.6,55.65,55.58,55.65,30800.0,49.703,49.7477,49.6852,49.7477,30800.0
2014-04-11 12:40:00,55.65,55.72,55.65,55.68,32900.0,49.7477,49.8103,49.7477,49.7746,32900.0
2014-04-11 12:50:00,55.67,55.68,55.58,55.63,28400.0,49.7656,49.7746,49.6852,49.7299,28400.0
2014-04-11 13:00:00,55.64,55.65,55.4,55.44,30700.0,49.7388,49.7477,49.5243,49.56,30700.0
2014-04-11 13:10:00,55.44,55.52,55.43,55.48,33200.0,49.56,49.6315,49.5511,49.5958,33200.0
2014-04-11 13:20:00,55.48,55.51,55.42,55.45,30900.0,49.5958,49.6226,49.5421,49.569,30900.0
2014-04-11 13:30:00,55.44,55.44,55.35,55.42,29500.0,49.56,49.56,49.4796,49.5421,29500.0
2014-04-11 13:40:00,55.42,55.56,55.42,55.54,27900.0,49.5421,49.6673,49.5421,49.6494,27900.0
2014-04-11 13:50:00,55.55,55.55,55.4,55.4,116900.0,49.6583,49.6583,49.5243,49.5243,116900.0
2014-04-11 14:00:00,55.41,55.45,55.35,55.4,38600.0,49.5332,49.569,49.4796,49.5243,38600.0
2014-04-11 14:10:00,55.4,55.42,55.23,55.25,84500.0,49.5243,49.5421,49.3723,49.3902,84500.0
2014-04-11 14:20:00,55.26,55.3,55.2,55.24,69900.0,49.3991,49.4349,49.3455,49.3812,69900.0
2014-04-11 14:30:00,55.23,55.23,55.07,55.07,39100.0,49.3723,49.3723,49.2293,49.2293,39100.0
2014-04-11 14:40:00,55.07,55.09,55.03,55.04,83600.0,49.2293,49.2471,49.1935,49.2024,83600.0
2014-04-11 14:50:00,55.04,55.32,55.04,55.31,66300.0,49.2024,49.4527,49.2024,49.4438,66300.0
2014-04-11 15:00:00,55.31,55.33,55.2,55.33,56300.0,49.4438,49.4617,49.3455,49.4617,56300.0
2014-04-11 15:10:00,55.33,55.39,55.32,55.36,51600.0,49.4617,49.5153,49.4527,49.4885,51600.0
2014-04-11 15:20:00,55.37,55.46,55.37,55.44,54000.0,49.4974,49.5779,49.4974,49.56,54000.0
2014-04-11 15:30:00,55.44,55.45,55.36,55.4,90300.0,49.56,49.569,49.4885,49.5243,90300.0
2014-04-11 15:40:00,55.4,55.47,55.39,55.45,116300.0,49.5243,49.5868,49.5153,49.569,116300.0
2014-04-11 15:50:00,55.45,55.46,55.28,55.31,230100.0,49.569,49.5779,49.417,49.4438,230100.0
2014-04-14 09:30:00,55.8,55.8,55.48,55.64,50000.0,49.8818,49.8818,49.5958,49.7388,50000.0
2014-04-14 09:40:00,55.62,55.66,55.21,55.23,31100.0,49.7209,49.7567,49.3544,49.3723,31100.0
2014-04-14 09:50:00,55.23,55.45,55.21,55.34,28900.0,49.3723,49.569,49.3544,49.4706,28900.0
2014-04-14 10:00:00,55.34,55.55,55.3,55.52,22800.0,49.4706,49.6583,49.4349,49.6315,22800.0
2014-04-14 10:10:00,55.53,55.58,55.45,55.49,30400.0,49.6405,49.6852,49.569,49.6047,30400.0
2014-04-14 10:20:00,55.47,55.49,55.36,55.41,55600.0,49.5868,49.6047,49.4885,49.5332,55600.0
2014-04-14 10:30:00,55.43,55.67,55.43,55.66,37200.0,49.5511,49.7656,49.5511,49.7567,37200.0
2014-04-14 10:40:00,55.67,55.79,55.64,55.69,41900.0,49.7656,49.8729,49.7388,49.7835,41900.0
2014-04-14 10:50:00,55.69,55.87,55.68,55.84,58500.0,49.7835,49.9444,49.7746,49.9176,58500.0
2014-04-14 11:00:00,55.85,55.86,55.68,55.73,32300.0,49.9265,49.9355,49.7746,49.8193,32300.0
2014-04-14 11:10:00,55.72,55.75,55.64,55.7,29600.0,49.8103,49.8371,49.7388,49.7924,29600.0
2014-04-14 11:20:00,55.69,55.69,55.62,55.63,18300.0,49.7835,49.7835,49.7209,49.7299,18300.0
2014-04-14 11:30:00,55.63,55.71,55.6,55.68,19100.0,49.7299,49.8014,49.703,49.7746,19100.0
2014-04-14 11:40:00,55.68,55.69,55.61,55.63,19200.0,49.7746,49.7835,49.712,49.7299,19200.0
2014-04-14 11:50:00,55.63,55.65,55.55,55.57,18800.0,49.7299,49.7477,49.6583,49.6762,18800.0
2014-04-14 12:00:00,55.56,55.58,55.5,55.55,16100.0,49.6673,49.6852,49.6137,49.6583,16100.0
2014-04-14 12:10:00,55.57,55.64,55.57,55.6,14700.0,49.6762,49.7388,49.6762,49.703,14700.0
2014-04-14 12:20:00,55.62,55.64,55.59,55.63,17900.0,49.7209,49.7388,49.6941,49.7299,17900.0
2014-04-14 12:30:00,55.63,55.72,55.6,55.64,18600.0,49.7299,49.8103,49.703,49.7388,18600.0
2014-04-14 12:40:00,55.63,55.69,55.6,55.64,30100.0,49.7299,49.7835,49.703,49.7388,30100.0
2014-04-14 12:50:00,55.65,55.67,55.61,55.61,29400.0,49.7477,49.7656,49.712,49.712,29400.0
2014-04-14 13:00:00,55.63,55.64,55.61,55.61,8300.0,49.7299,49.7388,49.712,49.712,8300.0
2014-04-14 13:10:00,55.6,55.61,55.51,55.51,18900.0,49.703,49.712,49.6226,49.6226,18900.0
2014-04-14 13:20:00,55.51,55.52,55.4,55.4,30300.0,49.6226,49.6315,49.5243,49.5243,30300.0
2014-04-14 13:30:00,55.4,55.59,55.4,55.59,23200.0,49.5243,49.6941,49.5243,49.6941,23200.0
2014-04-14 13:40:00,55.59,55.62,55.53,55.53,18500.0,49.6941,49.7209,49.6405,49.6405,18500.0
2014-04-14 13:50:00,55.51,55.53,55.4,55.45,24000.0,49.6226,49.6405,49.5243,49.569,24000.0
2014-04-14 14:00:00,55.45,55.56,55.42,55.55,28800.0,49.569,49.6673,49.5421,49.6583,28800.0
2014-04-14 14:10:00,55.55,55.57,55.5,55.5,21700.0,49.6583,49.6762,49.6137,49.6137,21700.0
2014-04-14 14:20:00,55.49,55.51,55.39,55.39,22700.0,49.6047,49.6226,49.5153,49.5153,22700.0
2014-04-14 14:30:00,55.38,55.4,55.33,55.4,20300.0,49.5064,49.5243,49.4617,49.5243,20300.0
2014-04-14 14:40:00,55.39,55.48,55.35,55.45,32000.0,49.5153,49.5958,49.4796,49.569,32000.0
2014-04-14 14:50:00,55.45,55.51,55.36,55.36,41200.0,49.569,49.6226,49.4885,49.4885,41200.0
2014-04-14 15:00:00,55.37,55.38,55.26,55.27,41000.0,49.4974,49.5064,49.3991,49.408,41000.0
2014-04-14 15:10:00,55.28,55.3,55.12,55.17,36400.0,49.417,49.4349,49.274,49.3187,36400.0
2014-04-14 15:20:00,55.18,55.3,55.18,55.29,56300.0,49.3276,49.4349,49.3276,49.4259,56300.0
2014-04-14 15:30:00,55.29,55.47,55.29,55.29,236300.0,49.4259,49.5868,49.4259,49.4259,236300.0
2014-04-14 15:40:00,55.29,55.41,55.23,55.33,236000.0,49.4259,49.5332,49.3723,49.4617,236000.0
2014-04-14 15:50:00,55.33,55.46,55.32,55.41,236400.0,49.4617,49.5779,49.4527,49.5332,236400.0
2014-04-15 09:30:00,55.49,55.77,55.46,55.77,32300.0,49.6047,49.855,49.5779,49.855,32300.0
2014-04-15 09:40:00,55.82,55.93,55.7,55.77,24100.0,49.8997,49.998,49.7924,49.855,24100.0
2014-04-15 09:50:00,55.81,55.87,55.76,55.77,28900.0,49.8908,49.9444,49.8461,49.855,28900.0
2014-04-15 10:00:00,55.81,55.83,55.69,55.79,26700.0,49.8908,49.9087,49.7835,49.8729,26700.0
2014-04-15 10:10:00,55.79,55.8,55.62,55.62,39600.0,49.8729,49.8818,49.7209,49.7209,39600.0
2014-04-15 10:20:00,55.59,55.61,55.34,55.34,14500.0,49.6941,49.712,49.4706,49.4706,14500.0
2014-04-15 10:30:00,55.34,55.49,55.18,55.4,26900.0,49.4706,49.6047,49.3276,49.5243,26900.0
2014-04-15 10:40:00,55.41,55.52,55.37,55.37,33700.0,49.5332,49.6315,49.4974,49.4974,33700.0
2014-04-15 10:50:00,55.39,55.43,55.11,55.16,37000.0,49.5153,49.5511,49.265,49.3097,37000.0
2014-04-15 11:00:00,55.14,55.29,55.0,55.18,61200.0,49.2918,49.4259,49.1667,49.3276,61200.0
2014-04-15 11:10:00,55.19,55.3,55.12,55.28,62200.0,49.3365,49.4349,49.274,49.417,62200.0
2014-04-15 11:20:00,55.28,55.31,55.22,55.3,27400.0,49.417,49.4438,49.3633,49.4349,27400.0
2014-04-15 11:30:00,55.32,55.43,55.31,55.4,24100.0,49.4527,49.5511,49.4438,49.5243,24100.0
2014-04-15 11:40:00,55.4,55.41,55.21,55.28,66800.0,49.5243,49.5332,49.3544,49.417,66800.0
2014-04-15 11:50:00,55.29,55.39,55.23,55.26,73600.0,49.4259,49.5153,49.3723,49.3991,73600.0
2014-04-15 12:00:00,55.28,55.28,55.17,55.26,99800.0,49.417,49.417,49.3187,49.3991,99800.0
2014-04-15 12:10:00,55.26,55.36,55.24,55.32,20800.0,49.3991,49.4885,49.3812,49.4527,20800.0
2014-04-15 12:20:00,55.34,55.34,55.17,55.33,29200.0,49.4706,49.4706,49.3187,49.4617,29200.0
2014-04-15 12:30:00,55.34,55.34,55.23,55.25,21600.0,49.4706,49.4706,49.3723,49.3902,21600.0
2014-04-15 12:40:00,55.25,55.31,55.16,55.16,17800.0,49.3902,49.4438,49.3097,49.3097,17800.0
2014-04-15 12:50:00,55.17,55.27,55.14,55.21,65800.0,49.3187,49.408,49.2918,49.3544,65800.0
2014-04-15 13:00:00,55.21,55.3,55.17,55.26,51300.0,49.3544,49.4349,49.3187,49.3991,51300.0
2014-04-15 13:10:00,55.26,55.34,55.2,55.3,36100.0,49.3991,49.4706,49.3455,49.4349,36100.0
2014-04-15 13:20:00,55.32,55.35,55.24,55.34,49500.0,49.4527,49.4796,49.3812,49.4706,49500.0
2014-04-15 13:30:00,55.34,55.5,55.32,55.43,35000.0,49.4706,49.6137,49.4527,49.5511,35000.0
2014-04-15 13:40:00,55.45,55.52,55.39,55.39,28500.0,49.569,49.6315,49.5153,49.5153,28500.0
2014-04-15 13:50:00,55.38,55.58,55.36,55.55,35800.0,49.5064,49.6852,49.4885,49.6583,35800.0
2014-04-15 14:00:00,55.56,55.66,55.55,55.56,57200.0,49.6673,49.7567,49.6583,49.6673,57200.0
2014-04-15 14:10:00,55.57,55.67,55.53,55.57,87800.0,49.6762,49.7656,49.6405,49.6762,87800.0
2014-04-15 14:20:00,55.56,55.7,55.54,55.63,66000.0,49.6673,49.7924,49.6494,49.7299,66000.0
2014-04-15 14:30:00,55.63,55.86,55.63,55.77,83400.0,49.7299,49.9355,49.7299,49.855,83400.0
2014-04-15 14:40:00,55.78,55.84,55.73,55.82,60500.0,49.864,49.9176,49.8193,49.8997,60500.0
2014-04-15 14:50:00,55.83,55.93,55.83,55.84,36800.0,49.9087,49.998,49.9087,49.9176,36800.0
2014-04-15 15:00:00,55.85,55.9,55.76,55.78,53200.0,49.9265,49.9712,49.8461,49.864,53200.0
2014-04-15 15:10:00,55.78,56.06,55.78,56.05,66600.0,49.864,50.1143,49.864,50.1053,66600.0
2014-04-15 15:20:00,56.04,56.04,55.91,56.02,70500.0,50.0964,50.0964,49.9802,50.0785,70500.0
2014-04-15 15:30:00,56.02,56.06,55.97,55.98,88300.0,50.0785,50.1143,50.0338,50.0427,88300.0
2014-04-15 15:40:00,55.97,56.07,55.9,56.06,134000.0,50.0338,50.1232,49.9712,50.1143,134000.0
2014-04-15 15:50:00,56.06,56.13,56.06,56.1,339300.0,50.1143,50.1768,50.1143,50.15,339300.0
2014-04-16 09:30:00,56.73,56.73,55.81,56.64,67700.0,50.7132,50.7132,49.8908,50.6327,67700.0
2014-04-16 09:40:00,56.67,56.67,56.25,56.25,22000.0,50.6596,50.6596,50.2841,50.2841,22000.0
2014-04-16 09:50:00,56.25,56.6,56.25,56.51,38100.0,50.2841,50.597,50.2841,50.5165,38100.0
2014-04-16 10:00:00,56.51,56.55,56.42,56.42,63400.0,50.5165,50.5523,50.4361,50.4361,63400.0
2014-04-16 10:10:00,56.43,56.51,56.42,56.49,32300.0,50.445,50.5165,50.4361,50.4987,32300.0
2014-04-16 10:20:00,56.48,56.52,56.4,56.4,33500.0,50.4897,50.5255,50.4182,50.4182,33500.0
2014-04-16 10:30:00,56.41,56.47,56.36,56.37,74200.0,50.4271,50.4808,50.3824,50.3914,74200.0
2014-04-16 10:40:00,56.36,56.39,56.23,56.36,16200.0,50.3824,50.4093,50.2662,50.3824,16200.0
2014-04-16 10:50:00,56.34,56.39,56.25,56.25,39100.0,50.3646,50.4093,50.2841,50.2841,39100.0
2014-04-16 11:00:00,56.25,56.33,56.2,56.23,18900.0,50.2841,50.3556,50.2394,50.2662,18900.0
2014-04-16 11:10:00,56.24,56.3,56.21,56.25,15500.0,50.2752,50.3288,50.2483,50.2841,15500.0
2014-04-16 11:20:00,56.24,56.28,56.22,56.25,62200.0,50.2752,50.3109,50.2573,50.2841,62200.0
2014-04-16 11:30:00,56.24,56.26,56.17,56.2,42200.0,50.2752,50.293,50.2126,50.2394,42200.0
2014-04-16 11:40:00,56.22,56.24,56.17,56.18,16100.0,50.2573,50.2752,50.2126,50.2215,16100.0
2014-04-16 11:50:00,56.18,56.27,56.17,56.2,21500.0,50.2215,50.302,50.2126,50.2394,21500.0
2014-04-16 12:00:00,56.2,56.25,56.18,56.19,53500.0,50.2394,50.2841,50.2215,50.2305,53500.0
2014-04-16 12:10:00,56.2,56.22,56.17,56.18,66700.0,50.2394,50.2573,50.2126,50.2215,66700.0
2014-04-16 12:20:00,56.19,56.25,56.15,56.22,41100.0,50.2305,50.2841,50.1947,50.2573,41100.0
2014-04-16 12:30:00,56.21,56.26,56.16,56.18,46400.0,50.2483,50.293,50.2037,50.2215,46400.0
2014-04-16 12:40:00,56.19,56.2,56.13,56.13,26800.0,50.2305,50.2394,50.1768,50.1768,26800.0
2014-04-16 12:50:00,56.14,56.16,56.01,56.02,17700.0,50.1858,50.2037,50.0696,50.0785,17700.0
2014-04-16 13:00:00,56.01,56.05,55.98,56.02,62100.0,50.0696,50.1053,50.0427,50.0785,62100.0
2014-04-16 13:10:00,56.04,56.14,56.0,56.11,17200.0,50.0964,50.1858,50.0606,50.159,17200.0
2014-04-16 13:20:00,56.11,56.21,56.09,56.19,12000.0,50.159,50.2483,50.1411,50.2305,12000.0
2014-04-16 13:30:00,56.18,56.18,56.02,56.09,11500.0,50.2215,50.2215,50.0785,50.1411,11500.0
2014-04-16 13:40:00,56.1,56.22,56.1,56.19,11900.0,50.15,50.2573,50.15,50.2305,11900.0
2014-04-16 13:50:00,56.18,56.18,56.1,56.15,10500.0,50.2215,50.2215,50.15,50.1947,10500.0
2014-04-16 14:00:00,56.15,56.19,56.13,56.18,13700.0,50.1947,50.2305,50.1768,50.2215,13700.0
2014-04-16 14:10:00,56.17,56.2,56.04,56.09,29600.0,50.2126,50.2394,50.0964,50.1411,29600.0
2014-04-16 14:20:00,56.09,56.19,56.08,56.12,19000.0,50.1411,50.2305,50.1321,50.1679,19000.0
2014-04-16 14:30:00,56.13,56.21,56.13,56.15,26300.0,50.1768,50.2483,50.1768,50.1947,26300.0
2014-04-16 14:40:00,56.15,56.22,56.13,56.2,38100.0,50.1947,50.2573,50.1768,50.2394,38100.0
2014-04-16 14:50:00,56.2,56.23,56.17,56.19,70500.0,50.2394,50.2662,50.2126,50.2305,70500.0
2014-04-16 15:00:00,56.2,56.22,56.16,56.21,35100.0,50.2394,50.2573,50.2037,50.2483,35100.0
2014-04-16 15:10:00,56.2,56.21,56.17,56.18,34900.0,50.2394,50.2483,50.2126,50.2215,34900.0
2014-04-16 15:20:00,56.19,56.22,56.18,56.2,34400.0,50.2305,50.2573,50.2215,50.2394,34400.0
2014-04-16 15:30:00,56.2,56.23,56.15,56.23,52600.0,50.2394,50.2662,50.1947,50.2662,52600.0
2014-04-16 15:40:00,56.23,56.26,56.18,56.2,78800.0,50.2662,50.293,50.2215,50.2394,78800.0
2014-04-16 15:50:00,56.2,56.23,56.17,56.19,272200.0,50.2394,50.2662,50.2126,50.2305,272200.0
2014-04-17 09:30:00,56.24,56.58,56.22,56.45,139400.0,50.2752,50.5791,50.2573,50.4629,139400.0
2014-04-17 09:40:00,56.42,56.46,56.3,56.31,19600.0,50.4361,50.4718,50.3288,50.3377,19600.0
2014-04-17 09:50:00,56.33,56.35,56.19,56.3,25400.0,50.3556,50.3735,50.2305,50.3288,25400.0
2014-04-17 10:00:00,56.3,56.32,56.12,56.21,19700.0,50.3288,50.3467,50.1679,50.2483,19700.0
2014-04-17 10:10:00,56.23,56.34,56.21,56.24,23200.0,50.2662,50.3646,50.2483,50.2752,23200.0
2014-04-17 10:20:00,56.28,56.44,56.24,56.44,60000.0,50.3109,50.454,50.2752,50.454,60000.0
2014-04-17 10:30:00,56.44,56.48,56.36,56.44,22100.0,50.454,50.4897,50.3824,50.454,22100.0
2014-04-17 10:40:00,56.47,56.48,56.3,56.35,17700.0,50.4808,50.4897,50.3288,50.3735,17700.0
2014-04-17 10:50:00,56.35,56.45,56.34,56.42,10700.0,50.3735,50.4629,50.3646,50.4361,10700.0
2014-04-17 11:00:00,56.44,56.46,56.32,56.39,29700.0,50.454,50.4718,50.3467,50.4093,29700.0
2014-04-17 11:10:00,56.39,56.44,56.32,56.36,15800.0,50.4093,50.454,50.3467,50.3824,15800.0
2014-04-17 11:20:00,56.34,56.41,56.34,56.4,18300.0,50.3646,50.4271,50.3646,50.4182,18300.0
2014-04-17 11:30:00,56.39,56.41,56.32,56.33,17100.0,50.4093,50.4271,50.3467,50.3556,17100.0
2014-04-17 11:40:00,56.33,56.38,56.32,56.33,13900.0,50.3556,50.4003,50.3467,50.3556,13900.0
2014-04-17 11:50:00,56.32,56.35,56.29,56.33,10600.0,50.3467,50.3735,50.3199,50.3556,10600.0
2014-04-17 12:00:00,56.32,56.39,56.29,56.38,19400.0,50.3467,50.4093,50.3199,50.4003,19400.0
2014-04-17 12:10:00,56.37,56.38,56.28,56.28,17000.0,50.3914,50.4003,50.3109,50.3109,17000.0
2014-04-17 12:20:00,56.28,56.29,56.23,56.27,14800.0,50.3109,50.3199,50.2662,50.302,14800.0
2014-04-17 12:30:00,56.27,56.3,56.23,56.3,13100.0,50.302,50.3288,50.2662,50.3288,13100.0
2014-04-17 12:40:00,56.31,56.35,56.3,56.35,11900.0,50.3377,50.3735,50.3288,50.3735,11900.0
2014-04-17 12:50:00,56.35,56.35,56.3,56.3,8400.0,50.3735,50.3735,50.3288,50.3288,8400.0
2014-04-17 13:00:00,56.28,56.36,56.27,56.35,16000.0,50.3109,50.3824,50.302,50.3735,16000.0
2014-04-17 13:10:00,56.36,56.43,56.34,56.34,27100.0,50.3824,50.445,50.3646,50.3646,27100.0
2014-04-17 13:20:00,56.35,56.4,56.35,56.38,10900.0,50.3735,50.4182,50.3735,50.4003,10900.0
2014-04-17 13:30:00,56.38,56.42,56.35,56.39,22200.0,50.4003,50.4361,50.3735,50.4093,22200.0
2014-04-17 13:40:00,56.39,56.46,56.39,56.42,16800.0,50.4093,50.4718,50.4093,50.4361,16800.0
2014-04-17 13:50:00,56.43,56.44,56.38,56.39,16300.0,50.445,50.454,50.4003,50.4093,16300.0
2014-04-17 14:00:00,56.38,56.39,56.31,56.32,14000.0,50.4003,50.4093,50.3377,50.3467,14000.0
2014-04-17 14:10:00,56.31,56.35,56.29,56.33,21000.0,50.3377,50.3735,50.3199,50.3556,21000.0
2014-04-17 14:20:00,56.33,56.38,56.32,56.37,18800.0,50.3556,50.4003,50.3467,50.3914,18800.0
2014-04-17 14:30:00,56.36,56.38,56.32,56.34,28900.0,50.3824,50.4003,50.3467,50.3646,28900.0
2014-04-17 14:40:00,56.35,56.37,56.3,56.31,17500.0,50.3735,50.3914,50.3288,50.3377,17500.0
2014-04-17 14:50:00,56.31,56.33,56.3,56.33,21600.0,50.3377,50.3556,50.3288,50.3556,21600.0
2014-04-17 15:00:00,56.33,56.33,56.27,56.29,29700.0,50.3556,50.3556,50.302,50.3199,29700.0
2014-04-17 15:10:00,56.3,56.36,56.29,56.35,39000.0,50.3288,50.3824,50.3199,50.3735,39000.0
2014-04-17 15:20:00,56.35,56.37,56.34,56.37,20000.0,50.3735,50.3914,50.3646,50.3914,20000.0
2014-04-17 15:30:00,56.37,56.38,56.31,56.32,64900.0,50.3914,50.4003,50.3377,50.3467,64900.0
2014-04-17 15:40:00,56.32,56.33,56.27,56.31,72400.0,50.3467,50.3556,50.302,50.3377,72400.0
2014-04-17 15:50:00,56.32,56.33,56.25,56.25,112400.0,50.3467,50.3556,50.2841,50.2841,112400.0
2014-04-21 09:30:00,56.37,56.43,56.06,56.09,22200.0,50.3914,50.445,50.1143,50.1411,22200.0
2014-04-21 09:40:00,56.06,56.29,56.06,56.16,15800.0,50.1143,50.3199,50.1143,50.2037,15800.0
2014-04-21 09:50:00,56.15,56.22,56.12,56.22,5700.0,50.1947,50.2573,50.1679,50.2573,5700.0
2014-04-21 10:00:00,56.23,56.35,56.21,56.25,28000.0,50.2662,50.3735,50.2483,50.2841,28000.0
2014-04-21 10:10:00,56.27,56.31,56.19,56.19,37800.0,50.302,50.3377,50.2305,50.2305,37800.0
2014-04-21 10:20:00,56.18,56.22,56.14,56.16,23500.0,50.2215,50.2573,50.1858,50.2037,23500.0
2014-04-21 10:30:00,56.16,56.19,55.99,56.0,37200.0,50.2037,50.2305,50.0517,50.0606,37200.0
2014-04-21 10:40:00,56.02,56.12,55.99,56.12,13200.0,50.0785,50.1679,50.0517,50.1679,13200.0
2014-04-21 10:50:00,56.13,56.16,56.06,56.06,44600.0,50.1768,50.2037,50.1143,50.1143,44600.0
2014-04-21 11:00:00,56.08,56.21,56.07,56.2,14900.0,50.1321,50.2483,50.1232,50.2394,14900.0
2014-04-21 11:10:00,56.21,56.4,56.21,56.37,18000.0,50.2483,50.4182,50.2483,50.3914,18000.0
2014-04-21 11:20:00,56.36,56.38,56.3,56.3,19800.0,50.3824,50.4003,50.3288,50.3288,19800.0
2014-04-21 11:30:00,56.3,56.37,56.3,56.36,25900.0,50.3288,50.3914,50.3288,50.3824,25900.0
2014-04-21 11:40:00,56.37,56.46,56.36,56.39,37800.0,50.3914,50.4718,50.3824,50.4093,37800.0
2014-04-21 11:50:00,56.39,56.48,56.39,56.42,18300.0,50.4093,50.4897,50.4093,50.4361,18300.0
2014-04-21 12:00:00,56.44,56.52,56.41,56.49,13000.0,50.454,50.5255,50.4271,50.4987,13000.0
2014-04-21 12:10:00,56.48,56.5,56.41,56.41,14400.0,50.4897,50.5076,50.4271,50.4271,14400.0
2014-04-21 12:20:00,56.41,56.44,56.38,56.43,19500.0,50.4271,50.454,50.4003,50.445,19500.0
2014-04-21 12:30:00,56.43,56.44,56.36,56.39,12800.0,50.445,50.454,50.3824,50.4093,12800.0
2014-04-21 12:40:00,56.39,56.46,56.39,56.42,12500.0,50.4093,50.4718,50.4093,50.4361,12500.0
2014-04-21 12:50:00,56.42,56.43,56.38,56.38,11400.0,50.4361,50.445,50.4003,50.4003,11400.0
2014-04-21 13:00:00,56.38,56.38,56.3,56.3,17400.0,50.4003,50.4003,50.3288,50.3288,17400.0
2014-04-21 13:10:00,56.3,56.41,56.3,56.37,14400.0,50.3288,50.4271,50.3288,50.3914,14400.0
2014-04-21 13:20:00,56.38,56.43,56.37,56.43,19000.0,50.4003,50.445,50.3914,50.445,19000.0
2014-04-21 13:30:00,56.44,56.46,56.4,56.42,15800.0,50.454,50.4718,50.4182,50.4361,15800.0
2014-04-21 13:40:00,56.42,56.44,56.38,56.39,11500.0,50.4361,50.454,50.4003,50.4093,11500.0
2014-04-21 13:50:00,56.39,56.42,56.38,56.41,12400.0,50.4093,50.4361,50.4003,50.4271,12400.0
2014-04-21 14:00:00,56.41,56.43,56.37,56.38,10100.0,50.4271,50.445,50.3914,50.4003,10100.0
2014-04-21 14:10:00,56.38,56.38,56.34,56.36,12700.0,50.4003,50.4003,50.3646,50.3824,12700.0
2014-04-21 14:20:00,56.36,56.42,56.33,56.39,19400.0,50.3824,50.4361,50.3556,50.4093,19400.0
2014-04-21 14:30:00,56.4,56.46,56.39,56.46,13500.0,50.4182,50.4718,50.4093,50.4718,13500.0
2014-04-21 14:40:00,56.47,56.49,56.35,56.36,20600.0,50.4808,50.4987,50.3735,50.3824,20600.0
2014-04-21 14:50:00,56.35,56.36,56.26,56.27,36600.0,50.3735,50.3824,50.293,50.302,36600.0
2014-04-21 15:00:00,56.27,56.34,56.26,56.26,24000.0,50.302,50.3646,50.293,50.293,24000.0
2014-04-21 15:10:00,56.25,56.29,56.22,56.22,31200.0,50.2841,50.3199,50.2573,50.2573,31200.0
2014-04-21 15:20:00,56.21,56.25,56.19,56.22,38400.0,50.2483,50.2841,50.2305,50.2573,38400.0
2014-04-21 15:30:00,56.23,56.26,56.19,56.25,25500.0,50.2662,50.293,50.2305,50.2841,25500.0
2014-04-21 15:40:00,56.26,56.3,56.22,56.22,40300.0,50.293,50.3288,50.2573,50.2573,40300.0
2014-04-21 15:50:00,56.22,56.29,56.19,56.24,131300.0,50.2573,50.3199,50.2305,50.2752,131300.0
2014-04-22 09:30:00,56.17,56.73,56.17,56.51,92700.0,50.2126,50.7132,50.2126,50.5165,92700.0
2014-04-22 09:40:00,56.55,56.69,56.47,56.64,34200.0,50.5523,50.6774,50.4808,50.6327,34200.0
2014-04-22 09:50:00,56.65,56.78,56.57,56.57,33300.0,50.6417,50.7579,50.5702,50.5702,33300.0
2014-04-22 10:00:00,56.57,56.7,56.55,56.66,30400.0,50.5702,50.6864,50.5523,50.6506,30400.0
2014-04-22 10:10:00,56.65,56.78,56.63,56.76,35500.0,50.6417,50.7579,50.6238,50.74,35500.0
2014-04-22 10:20:00,56.77,56.78,56.68,56.7,25300.0,50.749,50.7579,50.6685,50.6864,25300.0
2014-04-22 10:30:00,56.72,56.72,56.63,56.67,29400.0,50.7043,50.7043,50.6238,50.6596,29400.0
2014-04-22 10:40:00,56.67,56.68,56.6,56.63,25500.0,50.6596,50.6685,50.597,50.6238,25500.0
2014-04-22 10:50:00,56.63,56.75,56.63,56.72,31200.0,50.6238,50.7311,50.6238,50.7043,31200.0
2014-04-22 11:00:00,56.72,56.8,56.72,56.74,19800.0,50.7043,50.7758,50.7043,50.7221,19800.0
2014-04-22 11:10:00,56.74,56.79,56.68,56.79,32800.0,50.7221,50.7668,50.6685,50.7668,32800.0
2014-04-22 11:20:00,56.78,56.85,56.78,56.85,20600.0,50.7579,50.8205,50.7579,50.8205,20600.0
2014-04-22 11:30:00,56.85,56.89,56.82,56.89,25300.0,50.8205,50.8562,50.7937,50.8562,25300.0
2014-04-22 11:40:00,56.89,56.9,56.83,56.84,15600.0,50.8562,50.8652,50.8026,50.8115,15600.0
2014-04-22 11:50:00,56.84,56.9,56.82,56.88,14800.0,50.8115,50.8652,50.7937,50.8473,14800.0
2014-04-22 12:00:00,56.89,56.9,56.87,56.88,9200.0,50.8562,50.8652,50.8383,50.8473,9200.0
2014-04-22 12:10:00,56.89,56.92,56.87,56.9,27400.0,50.8562,50.883,50.8383,50.8652,27400.0
2014-04-22 12:20:00,56.9,56.95,56.9,56.91,11500.0,50.8652,50.9099,50.8652,50.8741,11500.0
2014-04-22 12:30:00,56.91,56.92,56.87,56.89,20500.0,50.8741,50.883,50.8383,50.8562,20500.0
2014-04-22 12:40:00,56.9,56.96,56.88,56.91,29400.0,50.8652,50.9188,50.8473,50.8741,29400.0
2014-04-22 12:50:00,56.91,56.97,56.91,56.95,28900.0,50.8741,50.9277,50.8741,50.9099,28900.0
2014-04-22 13:00:00,56.96,56.96,56.89,56.92,12900.0,50.9188,50.9188,50.8562,50.883,12900.0
2014-04-22 13:10:00,56.93,56.94,56.86,56.89,19600.0,50.892,50.9009,50.8294,50.8562,19600.0
2014-04-22 13:20:00,56.88,56.92,56.88,56.89,9400.0,50.8473,50.883,50.8473,50.8562,9400.0
2014-04-22 13:30:00,56.9,56.95,56.87,56.94,22300.0,50.8652,50.9099,50.8383,50.9009,22300.0
2014-04-22 13:40:00,56.95,56.96,56.92,56.95,26800.0,50.9099,50.9188,50.883,50.9099,26800.0
2014-04-22 13:50:00,56.95,57.0,56.94,56.99,13500.0,50.9099,50.9546,50.9009,50.9456,13500.0
2014-04-22 14:00:00,57.0,57.0,56.95,56.98,14700.0,50.9546,50.9546,50.9099,50.9367,14700.0
2014-04-22 14:10:00,56.97,57.0,56.96,56.99,7500.0,50.9277,50.9546,50.9188,50.9456,7500.0
2014-04-22 14:20:00,56.99,57.0,56.98,56.99,17000.0,50.9456,50.9546,50.9367,50.9456,17000.0
2014-04-22 14:30:00,57.0,57.05,56.98,57.04,30500.0,50.9546,50.9993,50.9367,50.9903,30500.0
2014-04-22 14:40:00,57.03,57.08,57.02,57.05,32500.0,50.9814,51.0261,50.9724,50.9993,32500.0
2014-04-22 14:50:00,57.05,57.1,57.05,57.07,23100.0,50.9993,51.044,50.9993,51.0171,23100.0
2014-04-22 15:00:00,57.07,57.1,57.01,57.02,21900.0,51.0171,51.044,50.9635,50.9724,21900.0
2014-04-22 15:10:00,57.03,57.03,56.98,57.01,33600.0,50.9814,50.9814,50.9367,50.9635,33600.0
2014-04-22 15:20:00,57.02,57.08,57.02,57.07,37200.0,50.9724,51.0261,50.9724,51.0171,37200.0
2014-04-22 15:30:00,57.08,57.1,57.02,57.05,35300.0,51.0261,51.044,50.9724,50.9993,35300.0
2014-04-22 15:40:00,57.05,57.1,57.0,57.1,61200.0,50.9993,51.044,50.9546,51.044,61200.0
2014-04-22 15:50:00,57.1,57.12,57.02,57.05,120000.0,51.044,51.0618,50.9724,50.9993,120000.0
2014-04-23 09:30:00,57.1,57.1,56.86,56.96,32900.0,51.044,51.044,50.8294,50.9188,32900.0
2014-04-23 09:40:00,56.96,57.07,56.9,56.92,21400.0,50.9188,51.0171,50.8652,50.883,21400.0
2014-04-23 09:50:00,56.87,56.9,56.71,56.87,25000.0,50.8383,50.8652,50.6953,50.8383,25000.0
2014-04-23 10:00:00,56.84,56.87,56.73,56.83,21100.0,50.8115,50.8383,50.7132,50.8026,21100.0
2014-04-23 10:10:00,56.82,56.95,56.8,56.95,19200.0,50.7937,50.9099,50.7758,50.9099,19200.0
2014-04-23 10:20:00,56.95,57.04,56.94,57.01,19400.0,50.9099,50.9903,50.9009,50.9635,19400.0
2014-04-23 10:30:00,57.01,57.01,56.93,57.01,18100.0,50.9635,50.9635,50.892,50.9635,18100.0
2014-04-23 10:40:00,57.0,57.09,57.0,57.07,32400.0,50.9546,51.035,50.9546,51.0171,32400.0
2014-04-23 10:50:00,57.07,57.12,57.06,57.12,27900.0,51.0171,51.0618,51.0082,51.0618,27900.0
2014-04-23 11:00:00,57.12,57.18,57.11,57.14,33900.0,51.0618,51.1155,51.0529,51.0797,33900.0
2014-04-23 11:10:00,57.14,57.15,56.95,57.02,35500.0,51.0797,51.0887,50.9099,50.9724,35500.0
2014-04-23 11:20:00,57.03,57.14,57.02,57.12,19200.0,50.9814,51.0797,50.9724,51.0618,19200.0
2014-04-23 11:30:00,57.12,57.25,57.12,57.24,22000.0,51.0618,51.178,51.0618,51.1691,22000.0
2014-04-23 11:40:00,57.25,57.28,57.22,57.24,48500.0,51.178,51.2049,51.1512,51.1691,48500.0
2014-04-23 11:50:00,57.24,57.32,57.23,57.31,22300.0,51.1691,51.2406,51.1602,51.2317,22300.0
2014-04-23 12:00:00,57.31,57.32,57.24,57.25,24800.0,51.2317,51.2406,51.1691,51.178,24800.0
2014-04-23 12:10:00,57.24,57.27,57.24,57.27,21000.0,51.1691,51.1959,51.1691,51.1959,21000.0
2014-04-23 12:20:00,57.28,57.3,57.25,57.27,24300.0,51.2049,51.2227,51.178,51.1959,24300.0
2014-04-23 12:30:00,57.26,57.38,57.26,57.34,26600.0,51.187,51.2943,51.187,51.2585,26600.0
2014-04-23 12:40:00,57.34,57.34,57.27,57.29,20500.0,51.2585,51.2585,51.1959,51.2138,20500.0
2014-04-23 12:50:00,57.29,57.29,57.22,57.23,18300.0,51.2138,51.2138,51.1512,51.1602,18300.0
2014-04-23 13:00:00,57.22,57.26,57.21,57.26,26100.0,51.1512,51.187,51.1423,51.187,26100.0
2014-04-23 13:10:00,57.26,57.31,57.26,57.29,27900.0,51.187,51.2317,51.187,51.2138,27900.0
2014-04-23 13:20:00,57.3,57.33,57.29,57.3,24600.0,51.2227,51.2496,51.2138,51.2227,24600.0
2014-04-23 13:30:00,57.31,57.33,57.29,57.29,35400.0,51.2317,51.2496,51.2138,51.2138,35400.0
2014-04-23 13:40:00,57.29,57.29,57.18,57.21,35700.0,51.2138,51.2138,51.1155,51.1423,35700.0
2014-04-23 13:50:00,57.2,57.24,57.19,57.23,17700.0,51.1333,51.1691,51.1244,51.1602,17700.0
2014-04-23 14:00:00,57.22,57.23,57.12,57.16,37200.0,51.1512,51.1602,51.0618,51.0976,37200.0
2014-04-23 14:10:00,57.15,57.17,57.12,57.15,56500.0,51.0887,51.1065,51.0618,51.0887,56500.0
2014-04-23 14:20:00,57.14,57.24,57.13,57.24,32400.0,51.0797,51.1691,51.0708,51.1691,32400.0
2014-04-23 14:30:00,57.24,57.24,57.18,57.19,34600.0,51.1691,51.1691,51.1155,51.1244,34600.0
2014-04-23 14:40:00,57.18,57.19,57.15,57.15,27100.0,51.1155,51.1244,51.0887,51.0887,27100.0
2014-04-23 14:50:00,57.15,57.18,57.14,57.15,36900.0,51.0887,51.1155,51.0797,51.0887,36900.0
2014-04-23 15:00:00,57.14,57.16,57.13,57.16,30400.0,51.0797,51.0976,51.0708,51.0976,30400.0
2014-04-23 15:10:00,57.15,57.17,57.14,57.17,40500.0,51.0887,51.1065,51.0797,51.1065,40500.0
2014-04-23 15:20:00,57.17,57.22,57.16,57.2,67900.0,51.1065,51.1512,51.0976,51.1333,67900.0
2014-04-23 15:30:00,57.19,57.26,57.19,57.26,44300.0,51.1244,51.187,51.1244,51.187,44300.0
2014-04-23 15:40:00,57.25,57.27,57.15,57.15,91700.0,51.178,51.1959,51.0887,51.0887,91700.0
2014-04-23 15:50:00,57.16,57.26,57.16,57.2,145300.0,51.0976,51.187,51.0976,51.1333,145300.0
2014-04-24 09:30:00,57.5,57.55,57.31,57.46,93500.0,51.4015,51.4462,51.2317,51.3658,93500.0
2014-04-24 09:40:00,57.48,57.58,57.44,57.58,124700.0,51.3837,51.473,51.3479,51.473,124700.0
2014-04-24 09:50:00,57.56,57.73,57.54,57.67,90900.0,51.4552,51.6071,51.4373,51.5535,90900.0
2014-04-24 10:00:00,57.66,57.68,57.55,57.61,200200.0,51.5446,51.5624,51.4462,51.4999,200200.0
2014-04-24 10:10:00,57.59,57.67,57.49,57.65,48000.0,51.482,51.5535,51.3926,51.5356,48000.0
2014-04-24 10:20:00,57.66,57.7,57.5,57.55,46100.0,51.5446,51.5803,51.4015,51.4462,46100.0
2014-04-24 10:30:00,57.54,57.59,57.45,57.47,83300.0,51.4373,51.482,51.3568,51.3747,83300.0
2014-04-24 10:40:00,57.46,57.58,57.44,57.48,45000.0,51.3658,51.473,51.3479,51.3837,45000.0
2014-04-24 10:50:00,57.48,57.52,57.33,57.33,78200.0,51.3837,51.4194,51.2496,51.2496,78200.0
2014-04-24 11:00:00,57.33,57.54,57.29,57.51,136400.0,51.2496,51.4373,51.2138,51.4105,136400.0
2014-04-24 11:10:00,57.51,57.8,57.49,57.8,61400.0,51.4105,51.6697,51.3926,51.6697,61400.0
2014-04-24 11:20:00,57.8,57.85,57.62,57.65,42200.0,51.6697,51.7144,51.5088,51.5356,42200.0
2014-04-24 11:30:00,57.65,57.78,57.65,57.78,22000.0,51.5356,51.6518,51.5356,51.6518,22000.0
2014-04-24 11:40:00,57.77,57.79,57.59,57.61,25800.0,51.6429,51.6608,51.482,51.4999,25800.0
2014-04-24 11:50:00,57.6,57.61,57.45,57.45,33300.0,51.4909,51.4999,51.3568,51.3568,33300.0
2014-04-24 12:00:00,57.46,57.56,57.46,57.5,23400.0,51.3658,51.4552,51.3658,51.4015,23400.0
2014-04-24 12:10:00,57.49,57.52,57.4,57.4,52700.0,51.3926,51.4194,51.3121,51.3121,52700.0
2014-04-24 12:20:00,57.4,57.54,57.39,57.47,45100.0,51.3121,51.4373,51.3032,51.3747,45100.0
2014-04-24 12:30:00,57.47,57.5,57.45,57.48,34100.0,51.3747,51.4015,51.3568,51.3837,34100.0
2014-04-24 12:40:00,57.48,57.51,57.44,57.5,20400.0,51.3837,51.4105,51.3479,51.4015,20400.0
2014-04-24 12:50:00,57.5,57.75,57.47,57.74,41500.0,51.4015,51.625,51.3747,51.6161,41500.0
2014-04-24 13:00:00,57.73,57.76,57.59,57.59,33600.0,51.6071,51.634,51.482,51.482,33600.0
2014-04-24 13:10:00,57.59,57.59,57.47,57.57,43000.0,51.482,51.482,51.3747,51.4641,43000.0
2014-04-24 13:20:00,57.56,57.56,57.47,57.48,14700.0,51.4552,51.4552,51.3747,51.3837,14700.0
2014-04-24 13:30:00,57.47,57.52,57.42,57.45,36300.0,51.3747,51.4194,51.33,51.3568,36300.0
2014-04-24 13:40:00,57.45,57.61,57.43,57.56,78000.0,51.3568,51.4999,51.339,51.4552,78000.0
2014-04-24 13:50:00,57.55,57.63,57.48,57.5,38800.0,51.4462,51.5177,51.3837,51.4015,38800.0
2014-04-24 14:00:00,57.51,57.57,57.5,57.53,28800.0,51.4105,51.4641,51.4015,51.4283,28800.0
2014-04-24 14:10:00,57.53,57.59,57.48,57.48,58300.0,51.4283,51.482,51.3837,51.3837,58300.0
2014-04-24 14:20:00,57.47,57.56,57.47,57.5,31000.0,51.3747,51.4552,51.3747,51.4015,31000.0
2014-04-24 14:30:00,57.51,57.58,57.48,57.57,26100.0,51.4105,51.473,51.3837,51.4641,26100.0
2014-04-24 14:40:00,57.57,57.57,57.5,57.51,28500.0,51.4641,51.4641,51.4015,51.4105,28500.0
2014-04-24 14:50:00,57.51,57.53,57.49,57.53,22700.0,51.4105,51.4283,51.3926,51.4283,22700.0
2014-04-24 15:00:00,57.54,57.63,57.53,57.54,19300.0,51.4373,51.5177,51.4283,51.4373,19300.0
2014-04-24 15:10:00,57.53,57.56,57.5,57.5,28200.0,51.4283,51.4552,51.4015,51.4015,28200.0
2014-04-24 15:20:00,57.5,57.57,57.49,57.51,36800.0,51.4015,51.4641,51.3926,51.4105,36800.0
2014-04-24 15:30:00,57.51,57.58,57.5,57.58,33800.0,51.4105,51.473,51.4015,51.473,33800.0
2014-04-24 15:40:00,57.56,57.59,57.51,57.52,41500.0,51.4552,51.482,51.4105,51.4194,41500.0
2014-04-24 15:50:00,57.53,57.65,57.52,57.62,133700.0,51.4283,51.5356,51.4194,51.5088,133700.0
2014-04-25 09:30:00,57.57,57.57,57.19,57.35,61300.0,51.4641,51.4641,51.1244,51.2674,61300.0
2014-04-25 09:40:00,57.34,57.6,57.3,57.4,55800.0,51.2585,51.4909,51.2227,51.3121,55800.0
2014-04-25 09:50:00,57.39,57.47,57.15,57.16,58400.0,51.3032,51.3747,51.0887,51.0976,58400.0
2014-04-25 10:00:00,57.17,57.39,57.1,57.37,75600.0,51.1065,51.3032,51.044,51.2853,75600.0
2014-04-25 10:10:00,57.37,57.43,57.27,57.43,45500.0,51.2853,51.339,51.1959,51.339,45500.0
2014-04-25 10:20:00,57.43,57.46,57.35,57.39,41300.0,51.339,51.3658,51.2674,51.3032,41300.0
2014-04-25 10:30:00,57.39,57.4,57.18,57.28,54200.0,51.3032,51.3121,51.1155,51.2049,54200.0
2014-04-25 10:40:00,57.27,57.47,57.22,57.4,50400.0,51.1959,51.3747,51.1512,51.3121,50400.0
2014-04-25 10:50:00,57.41,57.42,57.28,57.36,101000.0,51.3211,51.33,51.2049,51.2764,101000.0
2014-04-25 11:00:00,57.36,57.39,57.22,57.24,71800.0,51.2764,51.3032,51.1512,51.1691,71800.0
2014-04-25 11:10:00,57.24,57.48,57.22,57.47,60100.0,51.1691,51.3837,51.1512,51.3747,60100.0
2014-04-25 11:20:00,57.47,57.56,57.43,57.54,29900.0,51.3747,51.4552,51.339,51.4373,29900.0
2014-04-25 11:30:00,57.54,57.61,57.53,57.56,32300.0,51.4373,51.4999,51.4283,51.4552,32300.0
2014-04-25 11:40:00,57.55,57.56,57.47,57.54,37300.0,51.4462,51.4552,51.3747,51.4373,37300.0
2014-04-25 11:50:00,57.54,57.65,57.52,57.52,35800.0,51.4373,51.5356,51.4194,51.4194,35800.0
2014-04-25 12:00:00,57.52,57.55,57.4,57.47,31400.0,51.4194,51.4462,51.3121,51.3747,31400.0
2014-04-25 12:10:00,57.46,57.51,57.4,57.41,19200.0,51.3658,51.4105,51.3121,51.3211,19200.0
2014-04-25 12:20:00,57.41,57.42,57.37,57.38,58700.0,51.3211,51.33,51.2853,51.2943,58700.0
2014-04-25 12:30:00,57.36,57.42,57.34,57.35,25400.0,51.2764,51.33,51.2585,51.2674,25400.0
2014-04-25 12:40:00,57.35,57.4,57.34,57.35,28100.0,51.2674,51.3121,51.2585,51.2674,28100.0
2014-04-25 12:50:00,57.35,57.39,57.32,57.32,23600.0,51.2674,51.3032,51.2406,51.2406,23600.0
2014-04-25 13:00:00,57.33,57.39,57.32,57.35,165800.0,51.2496,51.3032,51.2406,51.2674,165800.0
2014-04-25 13:10:00,57.36,57.38,57.34,57.36,29900.0,51.2764,51.2943,51.2585,51.2764,29900.0
2014-04-25 13:20:00,57.36,57.38,57.34,57.34,29000.0,51.2764,51.2943,51.2585,51.2585,29000.0
2014-04-25 13:30:00,57.34,57.34,57.09,57.11,217000.0,51.2585,51.2585,51.035,51.0529,217000.0
2014-04-25 13:40:00,57.14,57.24,57.1,57.19,55000.0,51.0797,51.1691,51.044,51.1244,55000.0
2014-04-25 13:50:00,57.19,57.33,57.16,57.32,114400.0,51.1244,51.2496,51.0976,51.2406,114400.0
2014-04-25 14:00:00,57.32,57.33,57.15,57.19,44200.0,51.2406,51.2496,51.0887,51.1244,44200.0
2014-04-25 14:10:00,57.19,57.2,57.06,57.09,49200.0,51.1244,51.1333,51.0082,51.035,49200.0
2014-04-25 14:20:00,57.1,57.18,57.09,57.1,45300.0,51.044,51.1155,51.035,51.044,45300.0
2014-04-25 14:30:00,57.09,57.26,57.08,57.25,103600.0,51.035,51.187,51.0261,51.178,103600.0
2014-04-25 14:40:00,57.24,57.25,57.15,57.2,39300.0,51.1691,51.178,51.0887,51.1333,39300.0
2014-04-25 14:50:00,57.19,57.27,57.15,57.17,54300.0,51.1244,51.1959,51.0887,51.1065,54300.0
2014-04-25 15:00:00,57.17,57.23,57.15,57.19,46200.0,51.1065,51.1602,51.0887,51.1244,46200.0
2014-04-25 15:10:00,57.19,57.28,57.17,57.26,66300.0,51.1244,51.2049,51.1065,51.187,66300.0
2014-04-25 15:20:00,57.25,57.28,57.19,57.25,46700.0,51.178,51.2049,51.1244,51.178,46700.0
2014-04-25 15:30:00,57.25,57.26,57.21,57.26,68900.0,51.178,51.187,51.1423,51.187,68900.0
2014-04-25 15:40:00,57.26,57.29,57.2,57.24,132600.0,51.187,51.2138,51.1333,51.1691,132600.0
2014-04-25 15:50:00,57.23,57.3,57.18,57.24,238000.0,51.1602,51.2227,51.1155,51.1691,238000.0
2014-04-28 09:30:00,57.18,57.32,56.61,56.61,132400.0,51.1155,51.2406,50.6059,50.6059,132400.0
2014-04-28 09:40:00,56.6,56.81,56.52,56.56,58800.0,50.597,50.7847,50.5255,50.5612,58800.0
2014-04-28 09:50:00,56.55,56.86,56.51,56.78,72700.0,50.5523,50.8294,50.5165,50.7579,72700.0
2014-04-28 10:00:00,56.78,56.94,56.73,56.82,40300.0,50.7579,50.9009,50.7132,50.7937,40300.0
2014-04-28 10:10:00,56.81,56.94,56.7,56.93,47100.0,50.7847,50.9009,50.6864,50.892,47100.0
2014-04-28 10:20:00,56.95,57.03,56.9,56.94,38600.0,50.9099,50.9814,50.8652,50.9009,38600.0
2014-04-28 10:30:00,56.94,57.0,56.85,56.9,43100.0,50.9009,50.9546,50.8205,50.8652,43100.0
2014-04-28 10:40:00,56.89,56.91,56.64,56.66,37500.0,50.8562,50.8741,50.6327,50.6506,37500.0
2014-04-28 10:50:00,56.65,56.68,56.5,56.51,69500.0,50.6417,50.6685,50.5076,50.5165,69500.0
2014-04-28 11:00:00,56.52,56.6,56.5,56.53,35700.0,50.5255,50.597,50.5076,50.5344,35700.0
2014-04-28 11:10:00,56.52,56.52,56.29,56.36,53700.0,50.5255,50.5255,50.3199,50.3824,53700.0
2014-04-28 11:20:00,56.36,56.43,56.2,56.23,75200.0,50.3824,50.445,50.2394,50.2662,75200.0
2014-04-28 11:30:00,56.21,56.24,56.07,56.13,58800.0,50.2483,50.2752,50.1232,50.1768,58800.0
2014-04-28 11:40:00,56.13,56.14,55.99,56.02,66600.0,50.1768,50.1858,50.0517,50.0785,66600.0
2014-04-28 11:50:00,56.03,56.1,55.82,55.9,111300.0,50.0874,50.15,49.8997,49.9712,111300.0
2014-04-28 12:00:00,55.91,55.93,55.78,55.8,87400.0,49.9802,49.998,49.864,49.8818,87400.0
2014-04-28 12:10:00,55.81,55.96,55.8,55.9,70600.0,49.8908,50.0249,49.8818,49.9712,70600.0
2014-04-28 12:20:00,55.9,55.9,55.73,55.76,54200.0,49.9712,49.9712,49.8193,49.8461,54200.0
2014-04-28 12:30:00,55.76,55.8,55.6,55.61,93300.0,49.8461,49.8818,49.703,49.712,93300.0
2014-04-28 12:40:00,55.61,55.87,55.6,55.86,95500.0,49.712,49.9444,49.703,49.9355,95500.0
2014-04-28 12:50:00,55.85,55.86,55.66,55.66,61100.0,49.9265,49.9355,49.7567,49.7567,61100.0
2014-04-28 13:00:00,55.65,55.65,55.36,55.37,83400.0,49.7477,49.7477,49.4885,49.4974,83400.0
2014-04-28 13:10:00,55.38,55.4,55.23,55.28,65100.0,49.5064,49.5243,49.3723,49.417,65100.0
2014-04-28 13:20:00,55.27,55.29,55.16,55.23,79900.0,49.408,49.4259,49.3097,49.3723,79900.0
2014-04-28 13:30:00,55.24,55.33,55.15,55.3,95200.0,49.3812,49.4617,49.3008,49.4349,95200.0
2014-04-28 13:40:00,55.31,55.37,55.27,55.37,81500.0,49.4438,49.4974,49.408,49.4974,81500.0
2014-04-28 13:50:00,55.36,55.48,55.32,55.34,67300.0,49.4885,49.5958,49.4527,49.4706,67300.0
2014-04-28 14:00:00,55.34,55.49,55.34,55.48,87100.0,49.4706,49.6047,49.4706,49.5958,87100.0
2014-04-28 14:10:00,55.48,55.64,55.48,55.55,71600.0,49.5958,49.7388,49.5958,49.6583,71600.0
2014-04-28 14:20:00,55.55,55.76,55.51,55.65,90100.0,49.6583,49.8461,49.6226,49.7477,90100.0
2014-04-28 14:30:00,55.64,55.7,55.53,55.55,50500.0,49.7388,49.7924,49.6405,49.6583,50500.0
2014-04-28 14:40:00,55.55,55.92,55.52,55.91,105900.0,49.6583,49.9891,49.6315,49.9802,105900.0
2014-04-28 14:50:00,55.91,56.03,55.91,55.93,118400.0,49.9802,50.0874,49.9802,49.998,118400.0
2014-04-28 15:00:00,55.94,56.0,55.88,55.92,77200.0,50.007,50.0606,49.9533,49.9891,77200.0
2014-04-28 15:10:00,55.92,56.28,55.92,56.27,101100.0,49.9891,50.3109,49.9891,50.302,101100.0
2014-04-28 15:20:00,56.27,56.27,56.1,56.1,90200.0,50.302,50.302,50.15,50.15,90200.0
2014-04-28 15:30:00,56.1,56.16,56.08,56.1,104400.0,50.15,50.2037,50.1321,50.15,104400.0
2014-04-28 15:40:00,56.1,56.1,55.93,55.96,125800.0,50.15,50.15,49.998,50.0249,125800.0
2014-04-28 15:50:00,55.95,56.03,55.93,55.97,278800.0,50.0159,50.0874,49.998,50.0338,278800.0
2014-04-29 09:30:00,56.2,56.57,55.98,56.25,58000.0,50.2394,50.5702,50.0427,50.2841,58000.0
2014-04-29 09:40:00,56.25,56.48,56.19,56.39,20200.0,50.2841,50.4897,50.2305,50.4093,20200.0
2014-04-29 09:50:00,56.37,56.44,56.19,56.22,22000.0,50.3914,50.454,50.2305,50.2573,22000.0
2014-04-29 10:00:00,56.22,56.36,56.16,56.27,45700.0,50.2573,50.3824,50.2037,50.302,45700.0
2014-04-29 10:10:00,56.27,56.29,56.1,56.17,32600.0,50.302,50.3199,50.15,50.2126,32600.0
2014-04-29 10:20:00,56.17,56.18,55.97,55.98,42900.0,50.2126,50.2215,50.0338,50.0427,42900.0
2014-04-29 10:30:00,55.99,56.22,55.95,56.1,38200.0,50.0517,50.2573,50.0159,50.15,38200.0
2014-04-29 10:40:00,56.11,56.28,56.11,56.27,48700.0,50.159,50.3109,50.159,50.302,48700.0
2014-04-29 10:50:00,56.26,56.29,56.04,56.04,49900.0,50.293,50.3199,50.0964,50.0964,49900.0
2014-04-29 11:00:00,56.04,56.1,55.91,55.98,77500.0,50.0964,50.15,49.9802,50.0427,77500.0
2014-04-29 11:10:00,55.99,56.17,55.95,55.97,70800.0,50.0517,50.2126,50.0159,50.0338,70800.0
2014-04-29 11:20:00,55.97,56.17,55.9,56.14,59400.0,50.0338,50.2126,49.9712,50.1858,59400.0
2014-04-29 11:30:00,56.14,56.22,56.09,56.11,64500.0,50.1858,50.2573,50.1411,50.159,64500.0
2014-04-29 11:40:00,56.1,56.12,55.91,55.95,85100.0,50.15,50.1679,49.9802,50.0159,85100.0
2014-04-29 11:50:00,55.95,55.95,55.83,55.94,60900.0,50.0159,50.0159,49.9087,50.007,60900.0
2014-04-29 12:00:00,55.94,56.04,55.91,56.03,95000.0,50.007,50.0964,49.9802,50.0874,95000.0
2014-04-29 12:10:00,56.04,56.17,56.02,56.11,67000.0,50.0964,50.2126,50.0785,50.159,67000.0
2014-04-29 12:20:00,56.11,56.28,56.0,56.17,174400.0,50.159,50.3109,50.0606,50.2126,174400.0
2014-04-29 12:30:00,56.17,56.26,56.17,56.22,67700.0,50.2126,50.293,50.2126,50.2573,67700.0
2014-04-29 12:40:00,56.21,56.26,56.19,56.21,50600.0,50.2483,50.293,50.2305,50.2483,50600.0
2014-04-29 12:50:00,56.21,56.31,56.21,56.31,38000.0,50.2483,50.3377,50.2483,50.3377,38000.0
2014-04-29 13:00:00,56.3,56.33,56.09,56.1,63600.0,50.3288,50.3556,50.1411,50.15,63600.0
2014-04-29 13:10:00,56.1,56.29,56.1,56.28,47800.0,50.15,50.3199,50.15,50.3109,47800.0
2014-04-29 13:20:00,56.27,56.36,56.1,56.12,68800.0,50.302,50.3824,50.15,50.1679,68800.0
2014-04-29 13:30:00,56.12,56.37,56.12,56.26,48100.0,50.1679,50.3914,50.1679,50.293,48100.0
2014-04-29 13:40:00,56.27,56.33,56.19,56.29,51600.0,50.302,50.3556,50.2305,50.3199,51600.0
2014-04-29 13:50:00,56.29,56.49,56.23,56.46,96500.0,50.3199,50.4987,50.2662,50.4718,96500.0
2014-04-29 14:00:00,56.46,56.52,56.36,56.38,83400.0,50.4718,50.5255,50.3824,50.4003,83400.0
2014-04-29 14:10:00,56.38,56.48,56.38,56.48,48700.0,50.4003,50.4897,50.4003,50.4897,48700.0
2014-04-29 14:20:00,56.48,56.53,56.46,56.52,41100.0,50.4897,50.5344,50.4718,50.5255,41100.0
2014-04-29 14:30:00,56.51,56.52,56.39,56.4,69800.0,50.5165,50.5255,50.4093,50.4182,69800.0
2014-04-29 14:40:00,56.4,56.42,56.33,56.36,49700.0,50.4182,50.4361,50.3556,50.3824,49700.0
2014-04-29 14:50:00,56.36,56.4,56.3,56.32,70200.0,50.3824,50.4182,50.3288,50.3467,70200.0
2014-04-29 15:00:00,56.32,56.41,56.32,56.41,63700.0,50.3467,50.4271,50.3467,50.4271,63700.0
2014-04-29 15:10:00,56.41,56.61,56.41,56.6,108900.0,50.4271,50.6059,50.4271,50.597,108900.0
2014-04-29 15:20:00,56.6,56.68,56.6,56.67,77900.0,50.597,50.6685,50.597,50.6596,77900.0
2014-04-29 15:30:00,56.67,56.67,56.5,56.52,73700.0,50.6596,50.6596,50.5076,50.5255,73700.0
2014-04-29 15:40:00,56.51,56.64,56.47,56.64,96000.0,50.5165,50.6327,50.4808,50.6327,96000.0
2014-04-29 15:50:00,56.63,56.66,56.56,56.62,215200.0,50.6238,50.6506,50.5612,50.6149,215200.0
2014-04-30 09:30:00,57.28,57.85,57.0,57.12,327400.0,51.2049,51.7144,50.9546,51.0618,327400.0
2014-04-30 09:40:00,57.15,57.27,57.13,57.2,114700.0,51.0887,51.1959,51.0708,51.1333,114700.0
2014-04-30 09:50:00,57.21,57.42,57.07,57.41,170600.0,51.1423,51.33,51.0171,51.3211,170600.0
2014-04-30 10:00:00,57.41,57.43,57.17,57.24,119400.0,51.3211,51.339,51.1065,51.1691,119400.0
2014-04-30 10:10:00,57.24,57.55,57.24,57.53,45600.0,51.1691,51.4462,51.1691,51.4283,45600.0
2014-04-30 10:20:00,57.53,57.73,57.51,57.62,132100.0,51.4283,51.6071,51.4105,51.5088,132100.0
2014-04-30 10:30:00,57.63,57.87,57.61,57.86,97900.0,51.5177,51.7323,51.4999,51.7233,97900.0
2014-04-30 10:40:00,57.85,58.2,57.84,58.17,263900.0,51.7144,52.0273,51.7055,52.0005,263900.0
2014-04-30 10:50:00,58.18,58.38,58.18,58.29,161300.0,52.0094,52.1882,52.0094,52.1077,161300.0
2014-04-30 11:00:00,58.29,58.29,57.86,57.86,250200.0,52.1077,52.1077,51.7233,51.7233,250200.0
2014-04-30 11:10:00,57.86,57.87,57.61,57.62,75400.0,51.7233,51.7323,51.4999,51.5088,75400.0
2014-04-30 11:20:00,57.61,57.67,57.54,57.6,104400.0,51.4999,51.5535,51.4373,51.4909,104400.0
2014-04-30 11:30:00,57.6,57.64,57.52,57.58,155900.0,51.4909,51.5267,51.4194,51.473,155900.0
2014-04-30 11:40:00,57.59,57.79,57.59,57.67,58000.0,51.482,51.6608,51.482,51.5535,58000.0
2014-04-30 11:50:00,57.68,57.69,57.56,57.61,58900.0,51.5624,51.5714,51.4552,51.4999,58900.0
2014-04-30 12:00:00,57.61,57.65,57.53,57.58,53400.0,51.4999,51.5356,51.4283,51.473,53400.0
2014-04-30 12:10:00,57.57,57.6,57.48,57.5,60100.0,51.4641,51.4909,51.3837,51.4015,60100.0
2014-04-30 12:20:00,57.51,57.56,57.43,57.53,42300.0,51.4105,51.4552,51.339,51.4283,42300.0
2014-04-30 12:30:00,57.53,57.55,57.46,57.48,57500.0,51.4283,51.4462,51.3658,51.3837,57500.0
2014-04-30 12:40:00,57.49,57.5,57.2,57.31,124600.0,51.3926,51.4015,51.1333,51.2317,124600.0
2014-04-30 12:50:00,57.32,57.39,57.3,57.36,44600.0,51.2406,51.3032,51.2227,51.2764,44600.0
2014-04-30 13:00:00,57.36,57.57,57.36,57.56,31200.0,51.2764,51.4641,51.2764,51.4552,31200.0
2014-04-30 13:10:00,57.56,57.78,57.45,57.72,112900.0,51.4552,51.6518,51.3568,51.5982,112900.0
2014-04-30 13:20:00,57.71,57.82,57.64,57.78,50800.0,51.5893,51.6876,51.5267,51.6518,50800.0
2014-04-30 13:30:00,57.78,57.86,57.73,57.79,26700.0,51.6518,51.7233,51.6071,51.6608,26700.0
2014-04-30 13:40:00,57.78,57.78,57.6,57.63,38500.0,51.6518,51.6518,51.4909,51.5177,38500.0
2014-04-30 13:50:00,57.63,57.84,57.62,57.68,21200.0,51.5177,51.7055,51.5088,51.5624,21200.0
2014-04-30 14:00:00,57.69,58.11,57.61,57.7,69100.0,51.5714,51.9468,51.4999,51.5803,69100.0
2014-04-30 14:10:00,57.72,57.76,57.61,57.71,75800.0,51.5982,51.634,51.4999,51.5893,75800.0
2014-04-30 14:20:00,57.7,57.86,57.69,57.78,59900.0,51.5803,51.7233,51.5714,51.6518,59900.0
2014-04-30 14:30:00,57.77,57.89,57.77,57.87,48900.0,51.6429,51.7502,51.6429,51.7323,48900.0
2014-04-30 14:40:00,57.86,57.98,57.85,57.98,65200.0,51.7233,51.8306,51.7144,51.8306,65200.0
2014-04-30 14:50:00,57.98,58.0,57.83,57.85,86500.0,51.8306,51.8485,51.6965,51.7144,86500.0
2014-04-30 15:00:00,57.86,57.98,57.85,57.92,113600.0,51.7233,51.8306,51.7144,51.777,113600.0
2014-04-30 15:10:00,57.92,58.02,57.91,57.96,84200.0,51.777,51.8664,51.768,51.8127,84200.0
2014-04-30 15:20:00,57.97,58.01,57.94,57.98,58300.0,51.8217,51.8574,51.7949,51.8306,58300.0
2014-04-30 15:30:00,57.99,58.01,57.93,57.94,84600.0,51.8396,51.8574,51.7859,51.7949,84600.0
2014-04-30 15:40:00,57.94,58.07,57.85,57.9,130000.0,51.7949,51.9111,51.7144,51.7591,130000.0
2014-04-30 15:50:00,57.9,58.04,57.89,57.93,256800.0,51.7591,51.8843,51.7502,51.7859,256800.0
2014-05-01 09:30:00,57.87,58.35,57.87,57.99,58800.0,51.7323,52.1614,51.7323,51.8396,58800.0
2014-05-01 09:40:00,58.01,58.25,58.0,58.15,129400.0,51.8574,52.072,51.8485,51.9826,129400.0
2014-05-01 09:50:00,58.15,58.19,57.84,57.86,104000.0,51.9826,52.0183,51.7055,51.7233,104000.0
2014-05-01 10:00:00,57.89,58.01,57.84,57.96,116700.0,51.7502,51.8574,51.7055,51.8127,116700.0
2014-05-01 10:10:00,57.97,58.04,57.9,57.96,86700.0,51.8217,51.8843,51.7591,51.8127,86700.0
2014-05-01 10:20:00,57.96,58.03,57.92,57.95,125400.0,51.8127,51.8753,51.777,51.8038,125400.0
2014-05-01 10:30:00,57.93,58.07,57.93,57.95,62300.0,51.7859,51.9111,51.7859,51.8038,62300.0
2014-05-01 10:40:00,57.95,58.02,57.92,57.94,63100.0,51.8038,51.8664,51.777,51.7949,63100.0
2014-05-01 10:50:00,57.94,58.02,57.91,58.0,109600.0,51.7949,51.8664,51.768,51.8485,109600.0
2014-05-01 11:00:00,58.0,58.05,57.96,58.0,73100.0,51.8485,51.8932,51.8127,51.8485,73100.0
2014-05-01 11:10:00,58.01,58.07,58.0,58.04,74900.0,51.8574,51.9111,51.8485,51.8843,74900.0
2014-05-01 11:20:00,58.02,58.04,57.99,58.02,71600.0,51.8664,51.8843,51.8396,51.8664,71600.0
2014-05-01 11:30:00,58.01,58.16,58.0,58.14,80800.0,51.8574,51.9915,51.8485,51.9737,80800.0
2014-05-01 11:40:00,58.14,58.18,58.02,58.03,59300.0,51.9737,52.0094,51.8664,51.8753,59300.0
2014-05-01 11:50:00,58.03,58.14,58.0,58.11,48100.0,51.8753,51.9737,51.8485,51.9468,48100.0
2014-05-01 12:00:00,58.11,58.24,58.06,58.23,35600.0,51.9468,52.063,51.9021,52.0541,35600.0
2014-05-01 12:10:00,58.24,58.25,58.15,58.16,28400.0,52.063,52.072,51.9826,51.9915,28400.0
2014-05-01 12:20:00,58.16,58.35,58.12,58.32,48600.0,51.9915,52.1614,51.9558,52.1346,48600.0
2014-05-01 12:30:00,58.31,58.41,58.31,58.35,44800.0,52.1256,52.215,52.1256,52.1614,44800.0
2014-05-01 12:40:00,58.34,58.41,58.32,58.36,61300.0,52.1524,52.215,52.1346,52.1703,61300.0
2014-05-01 12:50:00,58.37,58.37,58.22,58.22,38600.0,52.1793,52.1793,52.0452,52.0452,38600.0
2014-05-01 13:00:00,58.23,58.29,58.21,58.29,46000.0,52.0541,52.1077,52.0362,52.1077,46000.0
2014-05-01 13:10:00,58.29,58.3,58.23,58.25,38900.0,52.1077,52.1167,52.0541,52.072,38900.0
2014-05-01 13:20:00,58.24,58.39,58.21,58.39,77100.0,52.063,52.1971,52.0362,52.1971,77100.0
2014-05-01 13:30:00,58.39,58.46,58.27,58.45,82300.0,52.1971,52.2597,52.0899,52.2508,82300.0
2014-05-01 13:40:00,58.45,58.48,58.3,58.3,36300.0,52.2508,52.2776,52.1167,52.1167,36300.0
2014-05-01 13:50:00,58.29,58.33,58.18,58.22,43800.0,52.1077,52.1435,52.0094,52.0452,43800.0
2014-05-01 14:00:00,58.21,58.48,58.21,58.48,70200.0,52.0362,52.2776,52.0362,52.2776,70200.0
2014-05-01 14:10:00,58.49,58.53,58.4,58.4,48000.0,52.2865,52.3223,52.2061,52.2061,48000.0
2014-05-01 14:20:00,58.4,58.42,58.35,58.4,31800.0,52.2061,52.224,52.1614,52.2061,31800.0
2014-05-01 14:30:00,58.39,58.42,58.29,58.32,61700.0,52.1971,52.224,52.1077,52.1346,61700.0
2014-05-01 14:40:00,58.32,58.39,58.3,58.38,54800.0,52.1346,52.1971,52.1167,52.1882,54800.0
2014-05-01 14:50:00,58.39,58.44,58.34,58.39,61600.0,52.1971,52.2418,52.1524,52.1971,61600.0
2014-05-01 15:00:00,58.38,58.44,58.36,58.42,34300.0,52.1882,52.2418,52.1703,52.224,34300.0
2014-05-01 15:10:00,58.41,58.47,58.35,58.4,37900.0,52.215,52.2687,52.1614,52.2061,37900.0
2014-05-01 15:20:00,58.4,58.48,58.37,58.43,72800.0,52.2061,52.2776,52.1793,52.2329,72800.0
2014-05-01 15:30:00,58.43,58.51,58.41,58.51,69500.0,52.2329,52.3044,52.215,52.3044,69500.0
2014-05-01 15:40:00,58.5,58.55,58.47,58.51,110500.0,52.2955,52.3402,52.2687,52.3044,110500.0
2014-05-01 15:50:00,58.51,58.57,58.48,58.55,237500.0,52.3044,52.358,52.2776,52.3402,237500.0
2014-05-02 09:30:00,58.3,59.31,58.2,59.1,282200.0,52.1167,53.0196,52.0273,52.8318,282200.0
2014-05-02 09:40:00,59.1,59.31,59.05,59.18,319800.0,52.8318,53.0196,52.7871,52.9033,319800.0
2014-05-02 09:50:00,59.15,59.23,58.99,59.05,98400.0,52.8765,52.948,52.7335,52.7871,98400.0
2014-05-02 10:00:00,59.05,59.16,58.94,59.11,116400.0,52.7871,52.8855,52.6888,52.8408,116400.0
2014-05-02 10:10:00,59.1,59.23,59.09,59.2,131600.0,52.8318,52.948,52.8229,52.9212,131600.0
2014-05-02 10:20:00,59.2,59.31,59.11,59.19,160900.0,52.9212,53.0196,52.8408,52.9123,160900.0
2014-05-02 10:30:00,59.18,59.28,59.04,59.05,207400.0,52.9033,52.9927,52.7782,52.7871,207400.0
2014-05-02 10:40:00,59.05,59.12,58.7,58.74,156100.0,52.7871,52.8497,52.4743,52.51,156100.0
2014-05-02 10:50:00,58.74,58.97,58.69,58.87,144400.0,52.51,52.7156,52.4653,52.6262,144400.0
2014-05-02 11:00:00,58.85,59.0,58.85,58.89,50600.0,52.6083,52.7424,52.6083,52.6441,50600.0
2014-05-02 11:10:00,58.88,58.92,58.85,58.89,37600.0,52.6352,52.6709,52.6083,52.6441,37600.0
2014-05-02 11:20:00,58.89,58.93,58.85,58.88,49900.0,52.6441,52.6799,52.6083,52.6352,49900.0
2014-05-02 11:30:00,58.88,59.01,58.85,58.99,40700.0,52.6352,52.7514,52.6083,52.7335,40700.0
2014-05-02 11:40:00,58.96,58.99,58.85,58.97,29700.0,52.7067,52.7335,52.6083,52.7156,29700.0
2014-05-02 11:50:00,58.96,59.0,58.93,58.94,22100.0,52.7067,52.7424,52.6799,52.6888,22100.0
2014-05-02 12:00:00,58.94,58.94,58.85,58.89,47100.0,52.6888,52.6888,52.6083,52.6441,47100.0
2014-05-02 12:10:00,58.88,58.96,58.87,58.89,16800.0,52.6352,52.7067,52.6262,52.6441,16800.0
2014-05-02 12:20:00,58.89,58.93,58.86,58.88,19600.0,52.6441,52.6799,52.6173,52.6352,19600.0
2014-05-02 12:30:00,58.87,58.91,58.85,58.88,38100.0,52.6262,52.662,52.6083,52.6352,38100.0
2014-05-02 12:40:00,58.88,58.95,58.88,58.93,28100.0,52.6352,52.6977,52.6352,52.6799,28100.0
2014-05-02 12:50:00,58.93,58.94,58.89,58.93,39300.0,52.6799,52.6888,52.6441,52.6799,39300.0
2014-05-02 13:00:00,58.93,59.0,58.93,58.96,59600.0,52.6799,52.7424,52.6799,52.7067,59600.0
2014-05-02 13:10:00,58.96,59.02,58.95,58.98,58600.0,52.7067,52.7603,52.6977,52.7246,58600.0
2014-05-02 13:20:00,58.98,59.05,58.96,59.0,108700.0,52.7246,52.7871,52.7067,52.7424,108700.0
2014-05-02 13:30:00,59.0,59.0,58.85,58.88,27000.0,52.7424,52.7424,52.6083,52.6352,27000.0
2014-05-02 13:40:00,58.88,58.91,58.84,58.87,35400.0,52.6352,52.662,52.5994,52.6262,35400.0
2014-05-02 13:50:00,58.87,58.88,58.83,58.86,26300.0,52.6262,52.6352,52.5905,52.6173,26300.0
2014-05-02 14:00:00,58.86,58.89,58.84,58.85,57700.0,52.6173,52.6441,52.5994,52.6083,57700.0
2014-05-02 14:10:00,58.85,58.92,58.82,58.91,40400.0,52.6083,52.6709,52.5815,52.662,40400.0
2014-05-02 14:20:00,58.91,58.94,58.9,58.92,28900.0,52.662,52.6888,52.653,52.6709,28900.0
2014-05-02 14:30:00,58.92,59.03,58.92,59.0,39000.0,52.6709,52.7693,52.6709,52.7424,39000.0
2014-05-02 14:40:00,59.01,59.02,58.99,59.01,52200.0,52.7514,52.7603,52.7335,52.7514,52200.0
2014-05-02 14:50:00,59.01,59.05,59.0,59.0,44200.0,52.7514,52.7871,52.7424,52.7424,44200.0
2014-05-02 15:00:00,59.01,59.18,59.01,59.18,42500.0,52.7514,52.9033,52.7514,52.9033,42500.0
2014-05-02 15:10:00,59.18,59.2,59.16,59.16,63900.0,52.9033,52.9212,52.8855,52.8855,63900.0
2014-05-02 15:20:00,59.16,59.17,59.01,59.04,62500.0,52.8855,52.8944,52.7514,52.7782,62500.0
2014-05-02 15:30:00,59.04,59.13,59.01,59.1,117900.0,52.7782,52.8587,52.7514,52.8318,117900.0
2014-05-02 15:40:00,59.1,59.14,59.09,59.13,100100.0,52.8318,52.8676,52.8229,52.8587,100100.0
2014-05-02 15:50:00,59.13,59.15,59.08,59.09,193400.0,52.8587,52.8765,52.814,52.8229,193400.0
2014-05-05 09:30:00,59.02,59.02,58.4,58.49,72300.0,52.7603,52.7603,52.2061,52.2865,72300.0
2014-05-05 09:40:00,58.5,58.51,58.27,58.29,73000.0,52.2955,52.3044,52.0899,52.1077,73000.0
2014-05-05 09:50:00,58.3,58.61,58.28,58.6,44000.0,52.1167,52.3938,52.0988,52.3849,44000.0
2014-05-05 10:00:00,58.63,58.65,58.42,58.47,48700.0,52.4117,52.4296,52.224,52.2687,48700.0
2014-05-05 10:10:00,58.45,58.72,58.4,58.71,65600.0,52.2508,52.4921,52.2061,52.4832,65600.0
2014-05-05 10:20:00,58.71,58.75,58.55,58.57,59600.0,52.4832,52.519,52.3402,52.358,59600.0
2014-05-05 10:30:00,58.58,58.82,58.57,58.82,40700.0,52.367,52.5815,52.358,52.5815,40700.0
2014-05-05 10:40:00,58.85,59.02,58.85,58.93,20800.0,52.6083,52.7603,52.6083,52.6799,20800.0
2014-05-05 10:50:00,58.94,58.97,58.84,58.88,22500.0,52.6888,52.7156,52.5994,52.6352,22500.0
2014-05-05 11:00:00,58.9,58.9,58.83,58.83,19300.0,52.653,52.653,52.5905,52.5905,19300.0
2014-05-05 11:10:00,58.84,58.95,58.83,58.89,20600.0,52.5994,52.6977,52.5905,52.6441,20600.0
2014-05-05 11:20:00,58.9,58.94,58.85,58.87,31500.0,52.653,52.6888,52.6083,52.6262,31500.0
2014-05-05 11:30:00,58.88,58.95,58.85,58.94,46200.0,52.6352,52.6977,52.6083,52.6888,46200.0
2014-05-05 11:40:00,58.93,58.98,58.85,58.9,20000.0,52.6799,52.7246,52.6083,52.653,20000.0
2014-05-05 11:50:00,58.91,58.93,58.83,58.92,14000.0,52.662,52.6799,52.5905,52.6709,14000.0
2014-05-05 12:00:00,58.9,58.92,58.85,58.89,19000.0,52.653,52.6709,52.6083,52.6441,19000.0
2014-05-05 12:10:00,58.89,59.0,58.87,58.98,21100.0,52.6441,52.7424,52.6262,52.7246,21100.0
2014-05-05 12:20:00,58.99,59.02,58.97,58.98,18100.0,52.7335,52.7603,52.7156,52.7246,18100.0
2014-05-05 12:30:00,58.98,58.98,58.89,58.92,20400.0,52.7246,52.7246,52.6441,52.6709,20400.0
2014-05-05 12:40:00,58.91,58.93,58.84,58.85,18800.0,52.662,52.6799,52.5994,52.6083,18800.0
2014-05-05 12:50:00,58.85,58.95,58.83,58.88,30000.0,52.6083,52.6977,52.5905,52.6352,30000.0
2014-05-05 13:00:00,58.89,58.92,58.87,58.89,21600.0,52.6441,52.6709,52.6262,52.6441,21600.0
2014-05-05 13:10:00,58.89,58.9,58.83,58.85,31000.0,52.6441,52.653,52.5905,52.6083,31000.0
2014-05-05 13:20:00,58.85,58.9,58.83,58.85,15800.0,52.6083,52.653,52.5905,52.6083,15800.0
2014-05-05 13:30:00,58.87,58.91,58.84,58.87,25200.0,52.6262,52.662,52.5994,52.6262,25200.0
2014-05-05 13:40:00,58.86,58.9,58.86,58.9,12200.0,52.6173,52.653,52.6173,52.653,12200.0
2014-05-05 13:50:00,58.9,58.91,58.86,58.87,15300.0,52.653,52.662,52.6173,52.6262,15300.0
2014-05-05 14:00:00,58.88,58.94,58.86,58.94,26900.0,52.6352,52.6888,52.6173,52.6888,26900.0
2014-05-05 14:10:00,58.94,58.99,58.9,58.91,26500.0,52.6888,52.7335,52.653,52.662,26500.0
2014-05-05 14:20:00,58.91,58.95,58.88,58.94,32500.0,52.662,52.6977,52.6352,52.6888,32500.0
2014-05-05 14:30:00,58.94,58.95,58.9,58.91,38300.0,52.6888,52.6977,52.653,52.662,38300.0
2014-05-05 14:40:00,58.91,58.99,58.9,58.98,44300.0,52.662,52.7335,52.653,52.7246,44300.0
2014-05-05 14:50:00,58.99,59.03,58.97,58.99,45500.0,52.7335,52.7693,52.7156,52.7335,45500.0
2014-05-05 15:00:00,59.0,59.0,58.94,58.99,33800.0,52.7424,52.7424,52.6888,52.7335,33800.0
2014-05-05 15:10:00,58.99,59.01,58.86,58.86,63300.0,52.7335,52.7514,52.6173,52.6173,63300.0
2014-05-05 15:20:00,58.87,58.89,58.84,58.84,55300.0,52.6262,52.6441,52.5994,52.5994,55300.0
2014-05-05 15:30:00,58.85,58.86,58.81,58.84,72200.0,52.6083,52.6173,52.5726,52.5994,72200.0
2014-05-05 15:40:00,58.84,58.86,58.81,58.85,71000.0,52.5994,52.6173,52.5726,52.6083,71000.0
2014-05-05 15:50:00,58.85,58.9,58.84,58.87,214200.0,52.6083,52.653,52.5994,52.6262,214200.0
2014-05-06 09:30:00,58.88,58.9,58.39,58.47,57900.0,52.6352,52.653,52.1971,52.2687,57900.0
2014-05-06 09:40:00,58.48,58.57,58.42,58.52,136000.0,52.2776,52.358,52.224,52.3133,136000.0
2014-05-06 09:50:00,58.55,58.55,58.42,58.51,54800.0,52.3402,52.3402,52.224,52.3044,54800.0
2014-05-06 10:00:00,58.5,58.52,58.35,58.37,56600.0,52.2955,52.3133,52.1614,52.1793,56600.0
2014-05-06 10:10:00,58.36,58.54,58.34,58.47,73500.0,52.1703,52.3312,52.1524,52.2687,73500.0
2014-05-06 10:20:00,58.47,58.56,58.43,58.54,63700.0,52.2687,52.3491,52.2329,52.3312,63700.0
2014-05-06 10:30:00,58.54,58.63,58.54,58.54,72200.0,52.3312,52.4117,52.3312,52.3312,72200.0
2014-05-06 10:40:00,58.53,58.54,58.4,58.48,51900.0,52.3223,52.3312,52.2061,52.2776,51900.0
2014-05-06 10:50:00,58.48,58.49,58.31,58.33,69900.0,52.2776,52.2865,52.1256,52.1435,69900.0
2014-05-06 11:00:00,58.34,58.38,58.28,58.34,39400.0,52.1524,52.1882,52.0988,52.1524,39400.0
2014-05-06 11:10:00,58.36,58.44,58.34,58.39,40900.0,52.1703,52.2418,52.1524,52.1971,40900.0
2014-05-06 11:20:00,58.4,58.48,58.37,58.4,61300.0,52.2061,52.2776,52.1793,52.2061,61300.0
2014-05-06 11:30:00,58.4,58.52,58.4,58.52,24500.0,52.2061,52.3133,52.2061,52.3133,24500.0
2014-05-06 11:40:00,58.52,58.56,58.48,58.51,31400.0,52.3133,52.3491,52.2776,52.3044,31400.0
2014-05-06 11:50:00,58.51,58.51,58.43,58.48,19000.0,52.3044,52.3044,52.2329,52.2776,19000.0
2014-05-06 12:00:00,58.48,58.5,58.41,58.44,30000.0,52.2776,52.2955,52.215,52.2418,30000.0
2014-05-06 12:10:00,58.44,58.45,58.37,58.4,20500.0,52.2418,52.2508,52.1793,52.2061,20500.0
2014-05-06 12:20:00,58.4,58.4,58.32,58.37,24100.0,52.2061,52.2061,52.1346,52.1793,24100.0
2014-05-06 12:30:00,58.35,58.4,58.32,58.34,28600.0,52.1614,52.2061,52.1346,52.1524,28600.0
2014-05-06 12:40:00,58.33,58.36,58.3,58.31,32400.0,52.1435,52.1703,52.1167,52.1256,32400.0
2014-05-06 12:50:00,58.31,58.35,58.28,58.31,23200.0,52.1256,52.1614,52.0988,52.1256,23200.0
2014-05-06 13:00:00,58.31,58.31,58.14,58.19,62600.0,52.1256,52.1256,51.9737,52.0183,62600.0
2014-05-06 13:10:00,58.19,58.26,58.17,58.21,21500.0,52.0183,52.0809,52.0005,52.0362,21500.0
2014-05-06 13:20:00,58.22,58.26,58.19,58.24,15500.0,52.0452,52.0809,52.0183,52.063,15500.0
2014-05-06 13:30:00,58.23,58.33,58.21,58.21,66400.0,52.0541,52.1435,52.0362,52.0362,66400.0
2014-05-06 13:40:00,58.21,58.25,58.12,58.12,37900.0,52.0362,52.072,51.9558,51.9558,37900.0
2014-05-06 13:50:00,58.14,58.2,58.1,58.13,29700.0,51.9737,52.0273,51.9379,51.9647,29700.0
2014-05-06 14:00:00,58.12,58.14,58.03,58.13,39100.0,51.9558,51.9737,51.8753,51.9647,39100.0
2014-05-06 14:10:00,58.13,58.17,58.12,58.15,26600.0,51.9647,52.0005,51.9558,51.9826,26600.0
2014-05-06 14:20:00,58.15,58.15,58.07,58.1,28500.0,51.9826,51.9826,51.9111,51.9379,28500.0
2014-05-06 14:30:00,58.1,58.15,58.08,58.14,27100.0,51.9379,51.9826,51.92,51.9737,27100.0
2014-05-06 14:40:00,58.14,58.26,58.14,58.2,34200.0,51.9737,52.0809,51.9737,52.0273,34200.0
2014-05-06 14:50:00,58.19,58.22,58.14,58.17,36500.0,52.0183,52.0452,51.9737,52.0005,36500.0
2014-05-06 15:00:00,58.16,58.16,58.03,58.12,45900.0,51.9915,51.9915,51.8753,51.9558,45900.0
2014-05-06 15:10:00,58.12,58.2,58.1,58.17,66000.0,51.9558,52.0273,51.9379,52.0005,66000.0
2014-05-06 15:20:00,58.17,58.24,58.17,58.21,36000.0,52.0005,52.063,52.0005,52.0362,36000.0
2014-05-06 15:30:00,58.21,58.22,58.17,58.21,77600.0,52.0362,52.0452,52.0005,52.0362,77600.0
2014-05-06 15:40:00,58.21,58.21,58.09,58.1,149000.0,52.0362,52.0362,51.929,51.9379,149000.0
2014-05-06 15:50:00,58.1,58.11,57.97,58.0,198300.0,51.9379,51.9468,51.8217,51.8485,198300.0
2014-05-07 09:30:00,57.32,57.96,57.24,57.91,147700.0,51.2406,51.8127,51.1691,51.768,147700.0
2014-05-07 09:40:00,57.9,58.06,57.82,58.05,71000.0,51.7591,51.9021,51.6876,51.8932,71000.0
2014-05-07 09:50:00,58.05,58.05,57.64,57.67,63000.0,51.8932,51.8932,51.5267,51.5535,63000.0
2014-05-07 10:00:00,57.68,57.87,57.47,57.49,111500.0,51.5624,51.7323,51.3747,51.3926,111500.0
2014-05-07 10:10:00,57.49,57.56,57.25,57.54,92100.0,51.3926,51.4552,51.178,51.4373,92100.0
2014-05-07 10:20:00,57.53,57.69,57.51,57.64,93900.0,51.4283,51.5714,51.4105,51.5267,93900.0
2014-05-07 10:30:00,57.64,57.72,57.54,57.7,49000.0,51.5267,51.5982,51.4373,51.5803,49000.0
2014-05-07 10:40:00,57.72,57.74,57.62,57.71,44400.0,51.5982,51.6161,51.5088,51.5893,44400.0
2014-05-07 10:50:00,57.71,57.74,57.62,57.65,64300.0,51.5893,51.6161,51.5088,51.5356,64300.0
2014-05-07 11:00:00,57.65,57.68,57.42,57.53,70600.0,51.5356,51.5624,51.33,51.4283,70600.0
2014-05-07 11:10:00,57.53,57.57,57.41,57.42,38900.0,51.4283,51.4641,51.3211,51.33,38900.0
2014-05-07 11:20:00,57.4,57.48,57.36,57.41,63800.0,51.3121,51.3837,51.2764,51.3211,63800.0
2014-05-07 11:30:00,57.42,57.59,57.42,57.56,39500.0,51.33,51.482,51.33,51.4552,39500.0
2014-05-07 11:40:00,57.58,57.73,57.53,57.71,49400.0,51.473,51.6071,51.4283,51.5893,49400.0
2014-05-07 11:50:00,57.71,57.8,57.71,57.71,45800.0,51.5893,51.6697,51.5893,51.5893,45800.0
2014-05-07 12:00:00,57.72,57.79,57.64,57.79,38100.0,51.5982,51.6608,51.5267,51.6608,38100.0
2014-05-07 12:10:00,57.78,57.81,57.69,57.75,34400.0,51.6518,51.6787,51.5714,51.625,34400.0
2014-05-07 12:20:00,57.75,57.91,57.75,57.85,97800.0,51.625,51.768,51.625,51.7144,97800.0
2014-05-07 12:30:00,57.85,57.92,57.85,57.89,57600.0,51.7144,51.777,51.7144,51.7502,57600.0
2014-05-07 12:40:00,57.88,57.95,57.8,57.84,47000.0,51.7412,51.8038,51.6697,51.7055,47000.0
2014-05-07 12:50:00,57.84,57.87,57.67,57.73,40000.0,51.7055,51.7323,51.5535,51.6071,40000.0
2014-05-07 13:00:00,57.7,57.75,57.62,57.62,33600.0,51.5803,51.625,51.5088,51.5088,33600.0
2014-05-07 13:10:00,57.62,57.77,57.61,57.73,46800.0,51.5088,51.6429,51.4999,51.6071,46800.0
2014-05-07 13:20:00,57.72,57.73,57.63,57.63,55200.0,51.5982,51.6071,51.5177,51.5177,55200.0
2014-05-07 13:30:00,57.63,57.75,57.6,57.68,32600.0,51.5177,51.625,51.4909,51.5624,32600.0
2014-05-07 13:40:00,57.68,57.72,57.62,57.63,21800.0,51.5624,51.5982,51.5088,51.5177,21800.0
2014-05-07 13:50:00,57.61,57.68,57.55,57.55,43200.0,51.4999,51.5624,51.4462,51.4462,43200.0
2014-05-07 14:00:00,57.54,57.6,57.53,57.57,69900.0,51.4373,51.4909,51.4283,51.4641,69900.0
2014-05-07 14:10:00,57.58,57.7,57.57,57.67,38700.0,51.473,51.5803,51.4641,51.5535,38700.0
2014-05-07 14:20:00,57.67,57.76,57.67,57.74,23600.0,51.5535,51.634,51.5535,51.6161,23600.0
2014-05-07 14:30:00,57.74,57.82,57.74,57.77,38800.0,51.6161,51.6876,51.6161,51.6429,38800.0
2014-05-07 14:40:00,57.77,57.88,57.77,57.84,35100.0,51.6429,51.7412,51.6429,51.7055,35100.0
2014-05-07 14:50:00,57.83,57.84,57.72,57.84,39100.0,51.6965,51.7055,51.5982,51.7055,39100.0
2014-05-07 15:00:00,57.83,57.84,57.72,57.84,50300.0,51.6965,51.7055,51.5982,51.7055,50300.0
2014-05-07 15:10:00,57.85,57.9,57.81,57.86,66900.0,51.7144,51.7591,51.6787,51.7233,66900.0
2014-05-07 15:20:00,57.86,57.94,57.81,57.93,57300.0,51.7233,51.7949,51.6787,51.7859,57300.0
2014-05-07 15:30:00,57.92,57.96,57.89,57.91,64500.0,51.777,51.8127,51.7502,51.768,64500.0
2014-05-07 15:40:00,57.91,57.96,57.9,57.93,89700.0,51.768,51.8127,51.7591,51.7859,89700.0
2014-05-07 15:50:00,57.92,58.12,57.92,58.11,299400.0,51.777,51.9558,51.777,51.9468,299400.0
2014-05-08 09:30:00,58.17,58.17,57.61,57.87,70900.0,52.0005,52.0005,51.4999,51.7323,70900.0
2014-05-08 09:40:00,57.91,58.11,57.86,58.1,56100.0,51.768,51.9468,51.7233,51.9379,56100.0
2014-05-08 09:50:00,58.1,58.26,58.03,58.18,46100.0,51.9379,52.0809,51.8753,52.0094,46100.0
2014-05-08 10:00:00,58.19,58.48,58.19,58.44,70700.0,52.0183,52.2776,52.0183,52.2418,70700.0
2014-05-08 10:10:00,58.45,58.6,58.42,58.44,47700.0,52.2508,52.3849,52.224,52.2418,47700.0
2014-05-08 10:20:00,58.46,58.59,58.42,58.42,29000.0,52.2597,52.3759,52.224,52.224,29000.0
2014-05-08 10:30:00,58.42,58.44,58.25,58.29,27700.0,52.224,52.2418,52.072,52.1077,27700.0
2014-05-08 10:40:00,58.29,58.42,58.26,58.26,26100.0,52.1077,52.224,52.0809,52.0809,26100.0
2014-05-08 10:50:00,58.26,58.43,58.26,58.41,22200.0,52.0809,52.2329,52.0809,52.215,22200.0
2014-05-08 11:00:00,58.42,58.51,58.36,58.49,24900.0,52.224,52.3044,52.1703,52.2865,24900.0
2014-05-08 11:10:00,58.5,58.56,58.4,58.54,22800.0,52.2955,52.3491,52.2061,52.3312,22800.0
2014-05-08 11:20:00,58.54,58.54,58.41,58.45,28200.0,52.3312,52.3312,52.215,52.2508,28200.0
2014-05-08 11:30:00,58.45,58.57,58.44,58.52,32600.0,52.2508,52.358,52.2418,52.3133,32600.0
2014-05-08 11:40:00,58.52,58.62,58.52,58.61,25000.0,52.3133,52.4027,52.3133,52.3938,25000.0
2014-05-08 11:50:00,58.62,58.67,58.53,58.56,47900.0,52.4027,52.4474,52.3223,52.3491,47900.0
2014-05-08 12:00:00,58.56,58.6,58.54,58.56,23100.0,52.3491,52.3849,52.3312,52.3491,23100.0
2014-05-08 12:10:00,58.57,58.57,58.5,58.52,55200.0,52.358,52.358,52.2955,52.3133,55200.0
2014-05-08 12:20:00,58.51,58.58,58.5,58.53,24800.0,52.3044,52.367,52.2955,52.3223,24800.0
2014-05-08 12:30:00,58.52,58.61,58.52,58.55,14900.0,52.3133,52.3938,52.3133,52.3402,14900.0
2014-05-08 12:40:00,58.55,58.56,58.42,58.42,33700.0,52.3402,52.3491,52.224,52.224,33700.0
2014-05-08 12:50:00,58.4,58.42,58.23,58.28,28600.0,52.2061,52.224,52.0541,52.0988,28600.0
2014-05-08 13:00:00,58.27,58.38,58.25,58.3,26500.0,52.0899,52.1882,52.072,52.1167,26500.0
2014-05-08 13:10:00,58.3,58.3,58.15,58.17,28600.0,52.1167,52.1167,51.9826,52.0005,28600.0
2014-05-08 13:20:00,58.18,58.2,58.08,58.2,29600.0,52.0094,52.0273,51.92,52.0273,29600.0
2014-05-08 13:30:00,58.21,58.27,58.16,58.23,23000.0,52.0362,52.0899,51.9915,52.0541,23000.0
2014-05-08 13:40:00,58.23,58.27,58.17,58.17,20600.0,52.0541,52.0899,52.0005,52.0005,20600.0
2014-05-08 13:50:00,58.16,58.16,58.07,58.12,31000.0,51.9915,51.9915,51.9111,51.9558,31000.0
2014-05-08 14:00:00,58.12,58.12,57.99,58.03,30000.0,51.9558,51.9558,51.8396,51.8753,30000.0
2014-05-08 14:10:00,58.02,58.03,57.81,57.89,121200.0,51.8664,51.8753,51.6787,51.7502,121200.0
2014-05-08 14:20:00,57.9,57.97,57.86,57.95,22500.0,51.7591,51.8217,51.7233,51.8038,22500.0
2014-05-08 14:30:00,57.94,58.01,57.92,57.94,17100.0,51.7949,51.8574,51.777,51.7949,17100.0
2014-05-08 14:40:00,57.95,57.96,57.71,57.72,23800.0,51.8038,51.8127,51.5893,51.5982,23800.0
2014-05-08 14:50:00,57.73,57.82,57.73,57.76,34900.0,51.6071,51.6876,51.6071,51.634,34900.0
2014-05-08 15:00:00,57.75,57.76,57.63,57.68,94700.0,51.625,51.634,51.5177,51.5624,94700.0
2014-05-08 15:10:00,57.68,57.75,57.65,57.7,86900.0,51.5624,51.625,51.5356,51.5803,86900.0
2014-05-08 15:20:00,57.71,57.86,57.7,57.83,75700.0,51.5893,51.7233,51.5803,51.6965,75700.0
2014-05-08 15:30:00,57.84,57.89,57.76,57.87,37900.0,51.7055,51.7502,51.634,51.7323,37900.0
2014-05-08 15:40:00,57.86,57.92,57.77,57.79,72900.0,51.7233,51.777,51.6429,51.6608,72900.0
2014-05-08 15:50:00,57.8,57.91,57.78,57.88,103700.0,51.6697,51.768,51.6518,51.7412,103700.0
2014-05-09 09:30:00,58.21,58.21,57.66,57.72,123200.0,52.0362,52.0362,51.5446,51.5982,123200.0
2014-05-09 09:40:00,57.71,57.9,57.51,57.9,83000.0,51.5893,51.7591,51.4105,51.7591,83000.0
2014-05-09 09:50:00,57.89,58.0,57.73,57.86,71200.0,51.7502,51.8485,51.6071,51.7233,71200.0
2014-05-09 10:00:00,57.85,57.87,57.59,57.78,93600.0,51.7144,51.7323,51.482,51.6518,93600.0
2014-05-09 10:10:00,57.79,58.11,57.77,57.96,56500.0,51.6608,51.9468,51.6429,51.8127,56500.0
2014-05-09 10:20:00,57.97,58.12,57.97,58.04,73200.0,51.8217,51.9558,51.8217,51.8843,73200.0
2014-05-09 10:30:00,58.04,58.09,57.98,58.03,70900.0,51.8843,51.929,51.8306,51.8753,70900.0
2014-05-09 10:40:00,58.04,58.05,57.98,58.03,85600.0,51.8843,51.8932,51.8306,51.8753,85600.0
2014-05-09 10:50:00,58.01,58.04,57.94,57.98,62500.0,51.8574,51.8843,51.7949,51.8306,62500.0
2014-05-09 11:00:00,57.97,58.06,57.93,57.93,59000.0,51.8217,51.9021,51.7859,51.7859,59000.0
2014-05-09 11:10:00,57.93,57.97,57.89,57.94,37200.0,51.7859,51.8217,51.7502,51.7949,37200.0
2014-05-09 11:20:00,57.94,58.04,57.92,57.97,40800.0,51.7949,51.8843,51.777,51.8217,40800.0
2014-05-09 11:30:00,57.98,58.12,57.93,58.07,57100.0,51.8306,51.9558,51.7859,51.9111,57100.0
2014-05-09 11:40:00,58.06,58.13,58.01,58.13,52300.0,51.9021,51.9647,51.8574,51.9647,52300.0
2014-05-09 11:50:00,58.13,58.14,57.99,57.99,60600.0,51.9647,51.9737,51.8396,51.8396,60600.0
2014-05-09 12:00:00,57.99,58.04,57.9,57.91,36300.0,51.8396,51.8843,51.7591,51.768,36300.0
2014-05-09 12:10:00,57.91,58.05,57.89,58.04,30000.0,51.768,51.8932,51.7502,51.8843,30000.0
2014-05-09 12:20:00,58.04,58.04,57.89,57.9,43900.0,51.8843,51.8843,51.7502,51.7591,43900.0
2014-05-09 12:30:00,57.91,58.16,57.9,58.15,27000.0,51.768,51.9915,51.7591,51.9826,27000.0
2014-05-09 12:40:00,58.15,58.21,58.12,58.16,30400.0,51.9826,52.0362,51.9558,51.9915,30400.0
2014-05-09 12:50:00,58.17,58.2,58.15,58.19,22500.0,52.0005,52.0273,51.9826,52.0183,22500.0
2014-05-09 13:00:00,58.18,58.3,58.17,58.19,35600.0,52.0094,52.1167,52.0005,52.0183,35600.0
2014-05-09 13:10:00,58.18,58.19,57.97,57.97,60700.0,52.0094,52.0183,51.8217,51.8217,60700.0
2014-05-09 13:20:00,57.97,58.04,57.95,58.02,25000.0,51.8217,51.8843,51.8038,51.8664,25000.0
2014-05-09 13:30:00,58.04,58.1,58.01,58.06,26400.0,51.8843,51.9379,51.8574,51.9021,26400.0
2014-05-09 13:40:00,58.07,58.07,57.98,58.0,32900.0,51.9111,51.9111,51.8306,51.8485,32900.0
2014-05-09 13:50:00,58.0,58.02,57.93,57.93,25600.0,51.8485,51.8664,51.7859,51.7859,25600.0
2014-05-09 14:00:00,57.93,57.93,57.83,57.83,81600.0,51.7859,51.7859,51.6965,51.6965,81600.0
2014-05-09 14:10:00,57.84,57.84,57.72,57.77,65500.0,51.7055,51.7055,51.5982,51.6429,65500.0
2014-05-09 14:20:00,57.77,57.8,57.75,57.77,29400.0,51.6429,51.6697,51.625,51.6429,29400.0
2014-05-09 14:30:00,57.77,57.93,57.76,57.93,27100.0,51.6429,51.7859,51.634,51.7859,27100.0
2014-05-09 14:40:00,57.92,57.92,57.83,57.9,29800.0,51.777,51.777,51.6965,51.7591,29800.0
2014-05-09 14:50:00,57.89,58.14,57.87,58.09,97900.0,51.7502,51.9737,51.7323,51.929,97900.0
2014-05-09 15:00:00,58.1,58.21,58.1,58.11,80400.0,51.9379,52.0362,51.9379,51.9468,80400.0
2014-05-09 15:10:00,58.11,58.21,58.1,58.21,44000.0,51.9468,52.0362,51.9379,52.0362,44000.0
2014-05-09 15:20:00,58.21,58.23,58.16,58.22,55600.0,52.0362,52.0541,51.9915,52.0452,55600.0
2014-05-09 15:30:00,58.22,58.23,58.08,58.15,48700.0,52.0452,52.0541,51.92,51.9826,48700.0
2014-05-09 15:40:00,58.15,58.2,58.15,58.16,35300.0,51.9826,52.0273,51.9826,51.9915,35300.0
2014-05-09 15:50:00,58.16,58.18,58.12,58.16,98300.0,51.9915,52.0094,51.9558,51.9915,98300.0
2014-05-12 09:30:00,58.53,58.96,58.5,58.96,53000.0,52.3223,52.7067,52.2955,52.7067,53000.0
2014-05-12 09:40:00,58.96,59.3,58.95,59.24,98900.0,52.7067,53.0106,52.6977,52.957,98900.0
2014-05-12 09:50:00,59.24,59.35,59.2,59.35,49300.0,52.957,53.0553,52.9212,53.0553,49300.0
2014-05-12 10:00:00,59.36,59.4,59.25,59.3,74400.0,53.0643,53.1,52.9659,53.0106,74400.0
2014-05-12 10:10:00,59.3,59.54,59.3,59.52,77100.0,53.0106,53.2252,53.0106,53.2073,77100.0
2014-05-12 10:20:00,59.52,59.53,59.38,59.38,32100.0,53.2073,53.2162,53.0821,53.0821,32100.0
2014-05-12 10:30:00,59.38,59.48,59.37,59.48,31900.0,53.0821,53.1715,53.0732,53.1715,31900.0
2014-05-12 10:40:00,59.48,59.51,59.44,59.45,25500.0,53.1715,53.1983,53.1358,53.1447,25500.0
2014-05-12 10:50:00,59.45,59.46,59.35,59.43,57900.0,53.1447,53.1537,53.0553,53.1268,57900.0
2014-05-12 11:00:00,59.43,59.52,59.42,59.52,23400.0,53.1268,53.2073,53.1179,53.2073,23400.0
2014-05-12 11:10:00,59.52,59.52,59.41,59.49,36900.0,53.2073,53.2073,53.109,53.1805,36900.0
2014-05-12 11:20:00,59.49,59.5,59.38,59.4,36200.0,53.1805,53.1894,53.0821,53.1,36200.0
2014-05-12 11:30:00,59.41,59.5,59.4,59.4,33800.0,53.109,53.1894,53.1,53.1,33800.0
2014-05-12 11:40:00,59.4,59.45,59.31,59.33,42200.0,53.1,53.1447,53.0196,53.0374,42200.0
2014-05-12 11:50:00,59.33,59.37,59.29,59.35,27700.0,53.0374,53.0732,53.0017,53.0553,27700.0
2014-05-12 12:00:00,59.35,59.36,59.22,59.25,14300.0,53.0553,53.0643,52.9391,52.9659,14300.0
2014-05-12 12:10:00,59.24,59.26,59.2,59.25,28800.0,52.957,52.9749,52.9212,52.9659,28800.0
2014-05-12 12:20:00,59.25,59.33,59.2,59.23,19100.0,52.9659,53.0374,52.9212,52.948,19100.0
2014-05-12 12:30:00,59.23,59.26,59.18,59.2,15100.0,52.948,52.9749,52.9033,52.9212,15100.0
2014-05-12 12:40:00,59.21,59.21,59.13,59.17,19100.0,52.9302,52.9302,52.8587,52.8944,19100.0
2014-05-12 12:50:00,59.16,59.17,59.1,59.12,17400.0,52.8855,52.8944,52.8318,52.8497,17400.0
2014-05-12 13:00:00,59.12,59.13,59.06,59.11,15500.0,52.8497,52.8587,52.7961,52.8408,15500.0
2014-05-12 13:10:00,59.11,59.12,59.09,59.09,10600.0,52.8408,52.8497,52.8229,52.8229,10600.0
2014-05-12 13:20:00,59.1,59.11,59.05,59.06,8400.0,52.8318,52.8408,52.7871,52.7961,8400.0
2014-05-12 13:30:00,59.06,59.15,59.05,59.14,16700.0,52.7961,52.8765,52.7871,52.8676,16700.0
2014-05-12 13:40:00,59.15,59.16,59.09,59.11,13700.0,52.8765,52.8855,52.8229,52.8408,13700.0
2014-05-12 13:50:00,59.1,59.11,59.08,59.1,11100.0,52.8318,52.8408,52.814,52.8318,11100.0
2014-05-12 14:00:00,59.11,59.16,59.09,59.15,29400.0,52.8408,52.8855,52.8229,52.8765,29400.0
2014-05-12 14:10:00,59.14,59.16,59.11,59.14,18400.0,52.8676,52.8855,52.8408,52.8676,18400.0
2014-05-12 14:20:00,59.14,59.19,59.13,59.17,39200.0,52.8676,52.9123,52.8587,52.8944,39200.0
2014-05-12 14:30:00,59.17,59.19,59.13,59.14,21900.0,52.8944,52.9123,52.8587,52.8676,21900.0
2014-05-12 14:40:00,59.15,59.2,59.14,59.17,19100.0,52.8765,52.9212,52.8676,52.8944,19100.0
2014-05-12 14:50:00,59.16,59.26,59.16,59.24,24800.0,52.8855,52.9749,52.8855,52.957,24800.0
2014-05-12 15:00:00,59.25,59.33,59.25,59.25,36700.0,52.9659,53.0374,52.9659,52.9659,36700.0
2014-05-12 15:10:00,59.24,59.26,59.2,59.26,27000.0,52.957,52.9749,52.9212,52.9749,27000.0
2014-05-12 15:20:00,59.26,59.29,59.24,59.24,38000.0,52.9749,53.0017,52.957,52.957,38000.0
2014-05-12 15:30:00,59.23,59.26,59.22,59.25,41200.0,52.948,52.9749,52.9391,52.9659,41200.0
2014-05-12 15:40:00,59.26,59.29,59.26,59.27,33200.0,52.9749,53.0017,52.9749,52.9838,33200.0
2014-05-12 15:50:00,59.27,59.28,59.22,59.23,102500.0,52.9838,52.9927,52.9391,52.948,102500.0
2014-05-13 09:30:00,59.11,59.39,59.08,59.25,48700.0,52.8408,53.0911,52.814,52.9659,48700.0
2014-05-13 09:40:00,59.26,59.37,59.15,59.19,40700.0,52.9749,53.0732,52.8765,52.9123,40700.0
2014-05-13 09:50:00,59.19,59.19,58.91,58.95,40200.0,52.9123,52.9123,52.662,52.6977,40200.0
2014-05-13 10:00:00,58.97,59.12,58.94,59.06,29400.0,52.7156,52.8497,52.6888,52.7961,29400.0
2014-05-13 10:10:00,59.05,59.05,58.92,58.96,73100.0,52.7871,52.7871,52.6709,52.7067,73100.0
2014-05-13 10:20:00,58.97,59.03,58.93,59.03,95400.0,52.7156,52.7693,52.6799,52.7693,95400.0
2014-05-13 10:30:00,59.03,59.1,59.02,59.1,39200.0,52.7693,52.8318,52.7603,52.8318,39200.0
2014-05-13 10:40:00,59.09,59.13,59.05,59.06,19600.0,52.8229,52.8587,52.7871,52.7961,19600.0
2014-05-13 10:50:00,59.07,59.1,58.98,58.98,53300.0,52.805,52.8318,52.7246,52.7246,53300.0
2014-05-13 11:00:00,58.98,59.04,58.96,59.02,43600.0,52.7246,52.7782,52.7067,52.7603,43600.0
2014-05-13 11:10:00,59.02,59.02,58.91,58.92,38900.0,52.7603,52.7603,52.662,52.6709,38900.0
2014-05-13 11:20:00,58.91,58.99,58.91,58.99,31400.0,52.662,52.7335,52.662,52.7335,31400.0
2014-05-13 11:30:00,58.99,59.02,58.91,58.92,31300.0,52.7335,52.7603,52.662,52.6709,31300.0
2014-05-13 11:40:00,58.91,58.97,58.86,58.87,61700.0,52.662,52.7156,52.6173,52.6262,61700.0
2014-05-13 11:50:00,58.86,58.93,58.85,58.86,30400.0,52.6173,52.6799,52.6083,52.6173,30400.0
2014-05-13 12:00:00,58.86,58.9,58.85,58.85,44300.0,52.6173,52.653,52.6083,52.6083,44300.0
2014-05-13 12:10:00,58.86,58.93,58.85,58.89,20400.0,52.6173,52.6799,52.6083,52.6441,20400.0
2014-05-13 12:20:00,58.89,58.92,58.84,58.85,28400.0,52.6441,52.6709,52.5994,52.6083,28400.0
2014-05-13 12:30:00,58.85,58.87,58.79,58.8,27000.0,52.6083,52.6262,52.5547,52.5637,27000.0
2014-05-13 12:40:00,58.81,58.92,58.81,58.9,32300.0,52.5726,52.6709,52.5726,52.653,32300.0
2014-05-13 12:50:00,58.91,58.94,58.87,58.94,26800.0,52.662,52.6888,52.6262,52.6888,26800.0
2014-05-13 13:00:00,58.94,58.94,58.88,58.9,20600.0,52.6888,52.6888,52.6352,52.653,20600.0
2014-05-13 13:10:00,58.91,58.95,58.87,58.94,32600.0,52.662,52.6977,52.6262,52.6888,32600.0
2014-05-13 13:20:00,58.93,58.98,58.9,58.96,59200.0,52.6799,52.7246,52.653,52.7067,59200.0
2014-05-13 13:30:00,58.96,59.0,58.91,58.93,69300.0,52.7067,52.7424,52.662,52.6799,69300.0
2014-05-13 13:40:00,58.92,58.93,58.86,58.9,29800.0,52.6709,52.6799,52.6173,52.653,29800.0
2014-05-13 13:50:00,58.91,58.91,58.8,58.84,64200.0,52.662,52.662,52.5637,52.5994,64200.0
2014-05-13 14:00:00,58.85,58.91,58.84,58.86,38600.0,52.6083,52.662,52.5994,52.6173,38600.0
2014-05-13 14:10:00,58.85,58.92,58.85,58.88,51000.0,52.6083,52.6709,52.6083,52.6352,51000.0
2014-05-13 14:20:00,58.89,58.93,58.88,58.93,19900.0,52.6441,52.6799,52.6352,52.6799,19900.0
2014-05-13 14:30:00,58.93,58.99,58.93,58.95,23900.0,52.6799,52.7335,52.6799,52.6977,23900.0
2014-05-13 14:40:00,58.96,58.96,58.89,58.9,24800.0,52.7067,52.7067,52.6441,52.653,24800.0
2014-05-13 14:50:00,58.9,58.9,58.87,58.88,22000.0,52.653,52.653,52.6262,52.6352,22000.0
2014-05-13 15:00:00,58.88,58.93,58.84,58.85,41900.0,52.6352,52.6799,52.5994,52.6083,41900.0
2014-05-13 15:10:00,58.84,58.85,58.79,58.83,28500.0,52.5994,52.6083,52.5547,52.5905,28500.0
2014-05-13 15:20:00,58.82,58.87,58.82,58.86,42100.0,52.5815,52.6262,52.5815,52.6173,42100.0
2014-05-13 15:30:00,58.86,58.9,58.84,58.9,47300.0,52.6173,52.653,52.5994,52.653,47300.0
2014-05-13 15:40:00,58.9,58.91,58.87,58.88,55400.0,52.653,52.662,52.6262,52.6352,55400.0
2014-05-13 15:50:00,58.88,58.88,58.83,58.87,134600.0,52.6352,52.6352,52.5905,52.6262,134600.0
2014-05-14 09:30:00,58.88,58.97,58.58,58.66,41900.0,52.6352,52.7156,52.367,52.4385,41900.0
2014-05-14 09:40:00,58.64,58.7,58.5,58.51,30800.0,52.4206,52.4743,52.2955,52.3044,30800.0
2014-05-14 09:50:00,58.5,58.61,58.43,58.61,21800.0,52.2955,52.3938,52.2329,52.3938,21800.0
2014-05-14 10:00:00,58.61,58.7,58.57,58.68,71400.0,52.3938,52.4743,52.358,52.4564,71400.0
2014-05-14 10:10:00,58.67,58.68,58.5,58.52,21300.0,52.4474,52.4564,52.2955,52.3133,21300.0
2014-05-14 10:20:00,58.52,58.57,58.48,58.57,19600.0,52.3133,52.358,52.2776,52.358,19600.0
2014-05-14 10:30:00,58.57,58.6,58.52,58.56,19000.0,52.358,52.3849,52.3133,52.3491,19000.0
2014-05-14 10:40:00,58.55,58.7,58.55,58.7,42400.0,52.3402,52.4743,52.3402,52.4743,42400.0
2014-05-14 10:50:00,58.71,58.76,58.66,58.67,15500.0,52.4832,52.5279,52.4385,52.4474,15500.0
2014-05-14 11:00:00,58.68,58.71,58.59,58.64,26900.0,52.4564,52.4832,52.3759,52.4206,26900.0
2014-05-14 11:10:00,58.64,58.66,58.56,58.56,18600.0,52.4206,52.4385,52.3491,52.3491,18600.0
2014-05-14 11:20:00,58.56,58.56,58.47,58.52,14500.0,52.3491,52.3491,52.2687,52.3133,14500.0
2014-05-14 11:30:00,58.51,58.56,58.49,58.54,28100.0,52.3044,52.3491,52.2865,52.3312,28100.0
2014-05-14 11:40:00,58.54,58.57,58.51,58.51,11700.0,52.3312,52.358,52.3044,52.3044,11700.0
2014-05-14 11:50:00,58.51,58.53,58.43,58.44,14700.0,52.3044,52.3223,52.2329,52.2418,14700.0
2014-05-14 12:00:00,58.44,58.47,58.44,58.46,8900.0,52.2418,52.2687,52.2418,52.2597,8900.0
2014-05-14 12:10:00,58.47,58.57,58.46,58.57,14700.0,52.2687,52.358,52.2597,52.358,14700.0
2014-05-14 12:20:00,58.56,58.59,58.55,58.59,13400.0,52.3491,52.3759,52.3402,52.3759,13400.0
2014-05-14 12:30:00,58.58,58.62,58.57,58.6,10000.0,52.367,52.4027,52.358,52.3849,10000.0
2014-05-14 12:40:00,58.59,58.65,58.57,58.65,11800.0,52.3759,52.4296,52.358,52.4296,11800.0
2014-05-14 12:50:00,58.65,58.66,58.57,58.61,8600.0,52.4296,52.4385,52.358,52.3938,8600.0
2014-05-14 13:00:00,58.62,58.7,58.62,58.66,13100.0,52.4027,52.4743,52.4027,52.4385,13100.0
2014-05-14 13:10:00,58.67,58.69,58.66,58.67,7300.0,52.4474,52.4653,52.4385,52.4474,7300.0
2014-05-14 13:20:00,58.67,58.68,58.64,58.66,16200.0,52.4474,52.4564,52.4206,52.4385,16200.0
2014-05-14 13:30:00,58.65,58.73,58.65,58.71,34100.0,52.4296,52.5011,52.4296,52.4832,34100.0
2014-05-14 13:40:00,58.72,58.84,58.72,58.82,28200.0,52.4921,52.5994,52.4921,52.5815,28200.0
2014-05-14 13:50:00,58.82,58.82,58.75,58.75,18400.0,52.5815,52.5815,52.519,52.519,18400.0
2014-05-14 14:00:00,58.75,58.76,58.71,58.73,19000.0,52.519,52.5279,52.4832,52.5011,19000.0
2014-05-14 14:10:00,58.72,58.75,58.71,58.73,40500.0,52.4921,52.519,52.4832,52.5011,40500.0
2014-05-14 14:20:00,58.73,58.75,58.68,58.69,19600.0,52.5011,52.519,52.4564,52.4653,19600.0
2014-05-14 14:30:00,58.69,58.7,58.65,58.65,15800.0,52.4653,52.4743,52.4296,52.4296,15800.0
2014-05-14 14:40:00,58.65,58.65,58.56,58.56,21200.0,52.4296,52.4296,52.3491,52.3491,21200.0
2014-05-14 14:50:00,58.56,58.59,58.54,58.55,15300.0,52.3491,52.3759,52.3312,52.3402,15300.0
2014-05-14 15:00:00,58.55,58.57,58.53,58.53,21800.0,52.3402,52.358,52.3223,52.3223,21800.0
2014-05-14 15:10:00,58.52,58.56,58.52,58.55,17500.0,52.3133,52.3491,52.3133,52.3402,17500.0
2014-05-14 15:20:00,58.55,58.55,58.52,58.55,11900.0,52.3402,52.3402,52.3133,52.3402,11900.0
2014-05-14 15:30:00,58.54,58.54,58.43,58.45,44300.0,52.3312,52.3312,52.2329,52.2508,44300.0
2014-05-14 15:40:00,58.45,58.57,58.45,58.57,29500.0,52.2508,52.358,52.2508,52.358,29500.0
2014-05-14 15:50:00,58.57,58.61,58.53,58.58,79300.0,52.358,52.3938,52.3223,52.367,79300.0
2014-05-15 09:30:00,58.53,58.53,58.07,58.07,30300.0,52.3223,52.3223,51.9111,51.9111,30300.0
2014-05-15 09:40:00,58.04,58.19,57.96,58.06,46900.0,51.8843,52.0183,51.8127,51.9021,46900.0
2014-05-15 09:50:00,58.06,58.06,57.75,57.99,44100.0,51.9021,51.9021,51.625,51.8396,44100.0
2014-05-15 10:00:00,58.03,58.03,57.56,57.61,59200.0,51.8753,51.8753,51.4552,51.4999,59200.0
2014-05-15 10:10:00,57.61,57.72,57.5,57.7,24800.0,51.4999,51.5982,51.4015,51.5803,24800.0
2014-05-15 10:20:00,57.68,57.85,57.66,57.75,22800.0,51.5624,51.7144,51.5446,51.625,22800.0
2014-05-15 10:30:00,57.75,57.78,57.69,57.75,58600.0,51.625,51.6518,51.5714,51.625,58600.0
2014-05-15 10:40:00,57.75,57.96,57.71,57.82,37600.0,51.625,51.8127,51.5893,51.6876,37600.0
2014-05-15 10:50:00,57.82,57.9,57.73,57.73,19900.0,51.6876,51.7591,51.6071,51.6071,19900.0
2014-05-15 11:00:00,57.73,57.77,57.61,57.61,45300.0,51.6071,51.6429,51.4999,51.4999,45300.0
2014-05-15 11:10:00,57.62,57.67,57.47,57.52,32400.0,51.5088,51.5535,51.3747,51.4194,32400.0
2014-05-15 11:20:00,57.53,57.55,57.41,57.41,67500.0,51.4283,51.4462,51.3211,51.3211,67500.0
2014-05-15 11:30:00,57.42,57.55,57.4,57.55,47100.0,51.33,51.4462,51.3121,51.4462,47100.0
2014-05-15 11:40:00,57.55,57.55,57.41,57.41,25400.0,51.4462,51.4462,51.3211,51.3211,25400.0
2014-05-15 11:50:00,57.43,57.45,57.35,57.39,28400.0,51.339,51.3568,51.2674,51.3032,28400.0
2014-05-15 12:00:00,57.39,57.48,57.37,57.43,16200.0,51.3032,51.3837,51.2853,51.339,16200.0
2014-05-15 12:10:00,57.43,57.46,57.37,57.42,19000.0,51.339,51.3658,51.2853,51.33,19000.0
2014-05-15 12:20:00,57.42,57.53,57.39,57.53,20900.0,51.33,51.4283,51.3032,51.4283,20900.0
2014-05-15 12:30:00,57.53,57.67,57.51,57.66,15200.0,51.4283,51.5535,51.4105,51.5446,15200.0
2014-05-15 12:40:00,57.66,57.66,57.59,57.6,24600.0,51.5446,51.5446,51.482,51.4909,24600.0
2014-05-15 12:50:00,57.6,57.85,57.58,57.78,30000.0,51.4909,51.7144,51.473,51.6518,30000.0
2014-05-15 13:00:00,57.79,57.8,57.75,57.78,19600.0,51.6608,51.6697,51.625,51.6518,19600.0
2014-05-15 13:10:00,57.77,57.8,57.74,57.8,13600.0,51.6429,51.6697,51.6161,51.6697,13600.0
2014-05-15 13:20:00,57.81,57.82,57.78,57.81,11400.0,51.6787,51.6876,51.6518,51.6787,11400.0
2014-05-15 13:30:00,57.81,57.85,57.78,57.79,15500.0,51.6787,51.7144,51.6518,51.6608,15500.0
2014-05-15 13:40:00,57.79,57.79,57.7,57.72,12500.0,51.6608,51.6608,51.5803,51.5982,12500.0
2014-05-15 13:50:00,57.73,57.88,57.73,57.87,17200.0,51.6071,51.7412,51.6071,51.7323,17200.0
2014-05-15 14:00:00,57.87,57.99,57.85,57.99,18000.0,51.7323,51.8396,51.7144,51.8396,18000.0
2014-05-15 14:10:00,57.98,58.0,57.81,57.82,25200.0,51.8306,51.8485,51.6787,51.6876,25200.0
2014-05-15 14:20:00,57.81,57.88,57.76,57.85,21500.0,51.6787,51.7412,51.634,51.7144,21500.0
2014-05-15 14:30:00,57.85,57.92,57.8,57.89,25900.0,51.7144,51.777,51.6697,51.7502,25900.0
2014-05-15 14:40:00,57.89,57.94,57.85,57.94,27600.0,51.7502,51.7949,51.7144,51.7949,27600.0
2014-05-15 14:50:00,57.95,58.02,57.92,57.94,19800.0,51.8038,51.8664,51.777,51.7949,19800.0
2014-05-15 15:00:00,57.96,57.98,57.84,57.9,17300.0,51.8127,51.8306,51.7055,51.7591,17300.0
2014-05-15 15:10:00,57.91,57.99,57.85,57.86,28300.0,51.768,51.8396,51.7144,51.7233,28300.0
2014-05-15 15:20:00,57.86,57.89,57.8,57.88,37000.0,51.7233,51.7502,51.6697,51.7412,37000.0
2014-05-15 15:30:00,57.88,58.05,57.87,58.01,40800.0,51.7412,51.8932,51.7323,51.8574,40800.0
2014-05-15 15:40:00,58.01,58.01,57.89,57.9,56500.0,51.8574,51.8574,51.7502,51.7591,56500.0
2014-05-15 15:50:00,57.91,57.95,57.88,57.93,100900.0,51.768,51.8038,51.7412,51.7859,100900.0
2014-05-16 09:30:00,57.94,57.97,57.73,57.83,167700.0,51.7949,51.8217,51.6071,51.6965,167700.0
2014-05-16 09:40:00,57.84,57.92,57.76,57.81,31300.0,51.7055,51.777,51.634,51.6787,31300.0
2014-05-16 09:50:00,57.87,58.09,57.87,58.05,32100.0,51.7323,51.929,51.7323,51.8932,32100.0
2014-05-16 10:00:00,58.07,58.11,57.74,57.82,34300.0,51.9111,51.9468,51.6161,51.6876,34300.0
2014-05-16 10:10:00,57.81,57.94,57.74,57.88,26600.0,51.6787,51.7949,51.6161,51.7412,26600.0
2014-05-16 10:20:00,57.87,57.91,57.75,57.8,24300.0,51.7323,51.768,51.625,51.6697,24300.0
2014-05-16 10:30:00,57.8,57.96,57.8,57.92,74700.0,51.6697,51.8127,51.6697,51.777,74700.0
2014-05-16 10:40:00,57.92,57.95,57.83,57.94,28200.0,51.777,51.8038,51.6965,51.7949,28200.0
2014-05-16 10:50:00,57.94,58.07,57.9,57.98,28400.0,51.7949,51.9111,51.7591,51.8306,28400.0
2014-05-16 11:00:00,57.98,58.05,57.92,58.05,15100.0,51.8306,51.8932,51.777,51.8932,15100.0
2014-05-16 11:10:00,58.05,58.2,58.04,58.16,20800.0,51.8932,52.0273,51.8843,51.9915,20800.0
2014-05-16 11:20:00,58.16,58.17,58.08,58.09,16300.0,51.9915,52.0005,51.92,51.929,16300.0
2014-05-16 11:30:00,58.12,58.17,58.08,58.1,19100.0,51.9558,52.0005,51.92,51.9379,19100.0
2014-05-16 11:40:00,58.1,58.16,58.09,58.12,15600.0,51.9379,51.9915,51.929,51.9558,15600.0
2014-05-16 11:50:00,58.14,58.24,58.11,58.24,12800.0,51.9737,52.063,51.9468,52.063,12800.0
2014-05-16 12:00:00,58.23,58.29,58.18,58.18,16000.0,52.0541,52.1077,52.0094,52.0094,16000.0
2014-05-16 12:10:00,58.19,58.22,58.14,58.2,17900.0,52.0183,52.0452,51.9737,52.0273,17900.0
2014-05-16 12:20:00,58.2,58.26,58.17,58.17,9800.0,52.0273,52.0809,52.0005,52.0005,9800.0
2014-05-16 12:30:00,58.19,58.19,58.1,58.17,8800.0,52.0183,52.0183,51.9379,52.0005,8800.0
2014-05-16 12:40:00,58.18,58.18,58.06,58.1,12800.0,52.0094,52.0094,51.9021,51.9379,12800.0
2014-05-16 12:50:00,58.09,58.14,58.08,58.14,14300.0,51.929,51.9737,51.92,51.9737,14300.0
2014-05-16 13:00:00,58.13,58.14,58.03,58.1,18700.0,51.9647,51.9737,51.8753,51.9379,18700.0
2014-05-16 13:10:00,58.09,58.17,58.08,58.16,19900.0,51.929,52.0005,51.92,51.9915,19900.0
2014-05-16 13:20:00,58.16,58.18,58.14,58.15,11300.0,51.9915,52.0094,51.9737,51.9826,11300.0
2014-05-16 13:30:00,58.15,58.18,58.02,58.05,35500.0,51.9826,52.0094,51.8664,51.8932,35500.0
2014-05-16 13:40:00,58.05,58.09,57.98,58.04,19200.0,51.8932,51.929,51.8306,51.8843,19200.0
2014-05-16 13:50:00,58.04,58.04,57.94,57.95,15400.0,51.8843,51.8843,51.7949,51.8038,15400.0
2014-05-16 14:00:00,57.96,57.96,57.85,57.85,21100.0,51.8127,51.8127,51.7144,51.7144,21100.0
2014-05-16 14:10:00,57.85,57.87,57.83,57.86,19300.0,51.7144,51.7323,51.6965,51.7233,19300.0
2014-05-16 14:20:00,57.86,57.91,57.85,57.91,11100.0,51.7233,51.768,51.7144,51.768,11100.0
2014-05-16 14:30:00,57.9,57.91,57.88,57.89,7300.0,51.7591,51.768,51.7412,51.7502,7300.0
2014-05-16 14:40:00,57.9,58.01,57.9,58.0,10200.0,51.7591,51.8574,51.7591,51.8485,10200.0
2014-05-16 14:50:00,58.0,58.07,57.97,58.07,30900.0,51.8485,51.9111,51.8217,51.9111,30900.0
2014-05-16 15:00:00,58.07,58.14,58.07,58.14,39100.0,51.9111,51.9737,51.9111,51.9737,39100.0
2014-05-16 15:10:00,58.14,58.18,58.13,58.14,22600.0,51.9737,52.0094,51.9647,51.9737,22600.0
2014-05-16 15:20:00,58.15,58.18,58.13,58.14,68100.0,51.9826,52.0094,51.9647,51.9737,68100.0
2014-05-16 15:30:00,58.14,58.28,58.14,58.25,83600.0,51.9737,52.0988,51.9737,52.072,83600.0
2014-05-16 15:40:00,58.26,58.31,58.24,58.29,58500.0,52.0809,52.1256,52.063,52.1077,58500.0
2014-05-16 15:50:00,58.29,58.36,58.29,58.34,134300.0,52.1077,52.1703,52.1077,52.1524,134300.0
2014-05-19 09:30:00,58.17,58.25,58.0,58.11,38300.0,52.0005,52.072,51.8485,51.9468,38300.0
2014-05-19 09:40:00,58.13,58.28,58.12,58.22,22000.0,51.9647,52.0988,51.9558,52.0452,22000.0
2014-05-19 09:50:00,58.22,58.3,58.22,58.29,20200.0,52.0452,52.1167,52.0452,52.1077,20200.0
2014-05-19 10:00:00,58.3,58.38,58.21,58.27,29700.0,52.1167,52.1882,52.0362,52.0899,29700.0
2014-05-19 10:10:00,58.29,58.39,58.25,58.36,31400.0,52.1077,52.1971,52.072,52.1703,31400.0
2014-05-19 10:20:00,58.35,58.38,58.24,58.25,20500.0,52.1614,52.1882,52.063,52.072,20500.0
2014-05-19 10:30:00,58.26,58.28,58.15,58.24,49600.0,52.0809,52.0988,51.9826,52.063,49600.0
2014-05-19 10:40:00,58.26,58.35,58.23,58.28,50400.0,52.0809,52.1614,52.0541,52.0988,50400.0
2014-05-19 10:50:00,58.28,58.34,58.26,58.3,26600.0,52.0988,52.1524,52.0809,52.1167,26600.0
2014-05-19 11:00:00,58.3,58.36,58.3,58.34,8300.0,52.1167,52.1703,52.1167,52.1524,8300.0
2014-05-19 11:10:00,58.34,58.6,58.34,58.57,36200.0,52.1524,52.3849,52.1524,52.358,36200.0
2014-05-19 11:20:00,58.57,58.58,58.46,58.46,26300.0,52.358,52.367,52.2597,52.2597,26300.0
2014-05-19 11:30:00,58.46,58.48,58.42,58.47,12000.0,52.2597,52.2776,52.224,52.2687,12000.0
2014-05-19 11:40:00,58.48,58.52,58.47,58.5,8800.0,52.2776,52.3133,52.2687,52.2955,8800.0
2014-05-19 11:50:00,58.49,58.56,58.46,58.49,37200.0,52.2865,52.3491,52.2597,52.2865,37200.0
2014-05-19 12:00:00,58.48,58.61,58.48,58.61,13100.0,52.2776,52.3938,52.2776,52.3938,13100.0
2014-05-19 12:10:00,58.6,58.63,58.54,58.58,9400.0,52.3849,52.4117,52.3312,52.367,9400.0
2014-05-19 12:20:00,58.58,58.63,58.57,58.57,7500.0,52.367,52.4117,52.358,52.358,7500.0
2014-05-19 12:30:00,58.58,58.58,58.49,58.51,21800.0,52.367,52.367,52.2865,52.3044,21800.0
2014-05-19 12:40:00,58.51,58.57,58.5,58.56,25600.0,52.3044,52.358,52.2955,52.3491,25600.0
2014-05-19 12:50:00,58.57,58.58,58.53,58.56,7500.0,52.358,52.367,52.3223,52.3491,7500.0
2014-05-19 13:00:00,58.56,58.62,58.53,58.59,10200.0,52.3491,52.4027,52.3223,52.3759,10200.0
2014-05-19 13:10:00,58.6,58.61,58.55,58.56,20300.0,52.3849,52.3938,52.3402,52.3491,20300.0
2014-05-19 13:20:00,58.56,58.59,58.53,58.56,13300.0,52.3491,52.3759,52.3223,52.3491,13300.0
2014-05-19 13:30:00,58.55,58.58,58.52,58.53,6900.0,52.3402,52.367,52.3133,52.3223,6900.0
2014-05-19 13:40:00,58.53,58.58,58.52,58.56,12500.0,52.3223,52.367,52.3133,52.3491,12500.0
2014-05-19 13:50:00,58.56,58.58,58.52,58.57,14200.0,52.3491,52.367,52.3133,52.358,14200.0
2014-05-19 14:00:00,58.58,58.61,58.53,58.57,8300.0,52.367,52.3938,52.3223,52.358,8300.0
2014-05-19 14:10:00,58.55,58.57,58.52,58.56,13900.0,52.3402,52.358,52.3133,52.3491,13900.0
2014-05-19 14:20:00,58.55,58.6,58.54,58.55,18700.0,52.3402,52.3849,52.3312,52.3402,18700.0
2014-05-19 14:30:00,58.55,58.56,58.48,58.51,17900.0,52.3402,52.3491,52.2776,52.3044,17900.0
2014-05-19 14:40:00,58.52,58.56,58.51,58.56,18600.0,52.3133,52.3491,52.3044,52.3491,18600.0
2014-05-19 14:50:00,58.55,58.57,58.51,58.53,19700.0,52.3402,52.358,52.3044,52.3223,19700.0
2014-05-19 15:00:00,58.52,58.54,58.51,58.53,14400.0,52.3133,52.3312,52.3044,52.3223,14400.0
2014-05-19 15:10:00,58.53,58.55,58.46,58.51,24500.0,52.3223,52.3402,52.2597,52.3044,24500.0
2014-05-19 15:20:00,58.51,58.58,58.48,58.58,25300.0,52.3044,52.367,52.2776,52.367,25300.0
2014-05-19 15:30:00,58.58,58.65,58.58,58.64,58900.0,52.367,52.4296,52.367,52.4206,58900.0
2014-05-19 15:40:00,58.65,58.66,58.64,58.65,39600.0,52.4296,52.4385,52.4206,52.4296,39600.0
2014-05-19 15:50:00,58.66,58.69,58.6,58.61,167800.0,52.4385,52.4653,52.3849,52.3938,167800.0
2014-05-20 09:30:00,58.39,58.54,58.35,58.53,42800.0,52.1971,52.3312,52.1614,52.3223,42800.0
2014-05-20 09:40:00,58.52,58.67,58.45,58.65,66000.0,52.3133,52.4474,52.2508,52.4296,66000.0
2014-05-20 09:50:00,58.66,58.69,58.43,58.46,53000.0,52.4385,52.4653,52.2329,52.2597,53000.0
2014-05-20 10:00:00,58.47,58.54,58.42,58.5,47800.0,52.2687,52.3312,52.224,52.2955,47800.0
2014-05-20 10:10:00,58.5,58.62,58.44,58.49,38700.0,52.2955,52.4027,52.2418,52.2865,38700.0
2014-05-20 10:20:00,58.49,58.49,58.34,58.48,38300.0,52.2865,52.2865,52.1524,52.2776,38300.0
2014-05-20 10:30:00,58.46,58.7,58.46,58.64,37000.0,52.2597,52.4743,52.2597,52.4206,37000.0
2014-05-20 10:40:00,58.59,58.73,58.59,58.68,22700.0,52.3759,52.5011,52.3759,52.4564,22700.0
2014-05-20 10:50:00,58.68,58.83,58.66,58.82,16600.0,52.4564,52.5905,52.4385,52.5815,16600.0
2014-05-20 11:00:00,58.82,58.82,58.72,58.77,8200.0,52.5815,52.5815,52.4921,52.5368,8200.0
2014-05-20 11:10:00,58.76,58.8,58.7,58.7,16500.0,52.5279,52.5637,52.4743,52.4743,16500.0
2014-05-20 11:20:00,58.71,58.82,58.69,58.78,32300.0,52.4832,52.5815,52.4653,52.5458,32300.0
2014-05-20 11:30:00,58.76,58.83,58.74,58.83,31100.0,52.5279,52.5905,52.51,52.5905,31100.0
2014-05-20 11:40:00,58.82,58.96,58.78,58.96,69300.0,52.5815,52.7067,52.5458,52.7067,69300.0
2014-05-20 11:50:00,58.95,58.95,58.8,58.85,45300.0,52.6977,52.6977,52.5637,52.6083,45300.0
2014-05-20 12:00:00,58.85,58.86,58.77,58.77,67900.0,52.6083,52.6173,52.5368,52.5368,67900.0
2014-05-20 12:10:00,58.77,58.8,58.69,58.78,58300.0,52.5368,52.5637,52.4653,52.5458,58300.0
2014-05-20 12:20:00,58.78,58.78,58.7,58.72,11600.0,52.5458,52.5458,52.4743,52.4921,11600.0
2014-05-20 12:30:00,58.73,58.76,58.69,58.72,21300.0,52.5011,52.5279,52.4653,52.4921,21300.0
2014-05-20 12:40:00,58.73,58.8,58.73,58.73,29500.0,52.5011,52.5637,52.5011,52.5011,29500.0
2014-05-20 12:50:00,58.73,58.8,58.73,58.8,23100.0,52.5011,52.5637,52.5011,52.5637,23100.0
2014-05-20 13:00:00,58.79,58.8,58.73,58.76,30200.0,52.5547,52.5637,52.5011,52.5279,30200.0
2014-05-20 13:10:00,58.76,58.78,58.71,58.72,33800.0,52.5279,52.5458,52.4832,52.4921,33800.0
2014-05-20 13:20:00,58.71,58.75,58.65,58.73,37600.0,52.4832,52.519,52.4296,52.5011,37600.0
2014-05-20 13:30:00,58.73,58.76,58.68,58.71,45200.0,52.5011,52.5279,52.4564,52.4832,45200.0
2014-05-20 13:40:00,58.71,58.73,58.69,58.7,72200.0,52.4832,52.5011,52.4653,52.4743,72200.0
2014-05-20 13:50:00,58.7,58.73,58.68,58.68,49400.0,52.4743,52.5011,52.4564,52.4564,49400.0
2014-05-20 14:00:00,58.69,58.73,58.68,58.69,28000.0,52.4653,52.5011,52.4564,52.4653,28000.0
2014-05-20 14:10:00,58.69,58.74,58.68,58.73,37600.0,52.4653,52.51,52.4564,52.5011,37600.0
2014-05-20 14:20:00,58.73,58.79,58.72,58.75,39100.0,52.5011,52.5547,52.4921,52.519,39100.0
2014-05-20 14:30:00,58.73,58.77,58.66,58.66,78400.0,52.5011,52.5368,52.4385,52.4385,78400.0
2014-05-20 14:40:00,58.65,58.71,58.65,58.67,40500.0,52.4296,52.4832,52.4296,52.4474,40500.0
2014-05-20 14:50:00,58.68,58.71,58.64,58.68,68800.0,52.4564,52.4832,52.4206,52.4564,68800.0
2014-05-20 15:00:00,58.68,58.72,58.66,58.7,29000.0,52.4564,52.4921,52.4385,52.4743,29000.0
2014-05-20 15:10:00,58.71,58.75,58.68,58.73,28900.0,52.4832,52.519,52.4564,52.5011,28900.0
2014-05-20 15:20:00,58.72,58.74,58.68,58.71,36000.0,52.4921,52.51,52.4564,52.4832,36000.0
2014-05-20 15:30:00,58.72,58.96,58.69,58.93,80800.0,52.4921,52.7067,52.4653,52.6799,80800.0
2014-05-20 15:40:00,58.93,58.95,58.81,58.84,101500.0,52.6799,52.6977,52.5726,52.5994,101500.0
2014-05-20 15:50:00,58.84,58.91,58.82,58.89,211600.0,52.5994,52.662,52.5815,52.6441,211600.0
2014-05-21 09:30:00,58.38,58.92,58.38,58.81,51500.0,52.3658,52.8502,52.3658,52.7515,51500.0
2014-05-21 09:40:00,58.81,58.85,58.63,58.65,53900.0,52.7515,52.7874,52.5901,52.608,53900.0
2014-05-21 09:50:00,58.66,58.78,58.63,58.66,64200.0,52.617,52.7246,52.5901,52.617,64200.0
2014-05-21 10:00:00,58.66,58.67,58.57,58.64,53600.0,52.617,52.626,52.5363,52.599,53600.0
2014-05-21 10:10:00,58.64,58.74,58.64,58.67,49900.0,52.599,52.6887,52.599,52.626,49900.0
2014-05-21 10:20:00,58.67,58.75,58.61,58.74,56600.0,52.626,52.6977,52.5721,52.6887,56600.0
2014-05-21 10:30:00,58.74,58.81,58.73,58.75,33000.0,52.6887,52.7515,52.6798,52.6977,33000.0
2014-05-21 10:40:00,58.75,58.82,58.73,58.81,34200.0,52.6977,52.7605,52.6798,52.7515,34200.0
2014-05-21 10:50:00,58.8,58.85,58.73,58.74,39700.0,52.7426,52.7874,52.6798,52.6887,39700.0
2014-05-21 11:00:00,58.75,58.75,58.64,58.73,46500.0,52.6977,52.6977,52.599,52.6798,46500.0
2014-05-21 11:10:00,58.73,58.74,58.64,58.65,33200.0,52.6798,52.6887,52.599,52.608,33200.0
2014-05-21 11:20:00,58.65,58.67,58.48,58.49,59400.0,52.608,52.626,52.4555,52.4645,59400.0
2014-05-21 11:30:00,58.5,58.55,58.49,58.52,22000.0,52.4735,52.5183,52.4645,52.4914,22000.0
2014-05-21 11:40:00,58.53,58.54,58.45,58.46,40200.0,52.5004,52.5093,52.4286,52.4376,40200.0
2014-05-21 11:50:00,58.46,58.51,58.44,58.46,45100.0,52.4376,52.4824,52.4196,52.4376,45100.0
2014-05-21 12:00:00,58.46,58.47,58.35,58.35,35300.0,52.4376,52.4466,52.3389,52.3389,35300.0
2014-05-21 12:10:00,58.35,58.39,58.34,58.35,16200.0,52.3389,52.3748,52.3299,52.3389,16200.0
2014-05-21 12:20:00,58.34,58.44,58.34,58.44,18300.0,52.3299,52.4196,52.3299,52.4196,18300.0
2014-05-21 12:30:00,58.44,58.45,58.41,58.45,20300.0,52.4196,52.4286,52.3927,52.4286,20300.0
2014-05-21 12:40:00,58.44,58.45,58.4,58.42,17600.0,52.4196,52.4286,52.3838,52.4017,17600.0
2014-05-21 12:50:00,58.43,58.45,58.42,58.43,19500.0,52.4107,52.4286,52.4017,52.4107,19500.0
2014-05-21 13:00:00,58.43,58.46,58.43,58.44,21900.0,52.4107,52.4376,52.4107,52.4196,21900.0
2014-05-21 13:10:00,58.43,58.44,58.4,58.43,33800.0,52.4107,52.4196,52.3838,52.4107,33800.0
2014-05-21 13:20:00,58.43,58.44,58.41,58.41,11800.0,52.4107,52.4196,52.3927,52.3927,11800.0
2014-05-21 13:30:00,58.41,58.43,58.41,58.42,18300.0,52.3927,52.4107,52.3927,52.4017,18300.0
2014-05-21 13:40:00,58.42,58.46,58.42,58.44,20000.0,52.4017,52.4376,52.4017,52.4196,20000.0
2014-05-21 13:50:00,58.44,58.49,58.44,58.48,52000.0,52.4196,52.4645,52.4196,52.4555,52000.0
2014-05-21 14:00:00,58.5,58.52,58.44,58.47,77300.0,52.4735,52.4914,52.4196,52.4466,77300.0
2014-05-21 14:10:00,58.47,58.51,58.39,58.51,135000.0,52.4466,52.4824,52.3748,52.4824,135000.0
2014-05-21 14:20:00,58.51,58.53,58.47,58.5,54700.0,52.4824,52.5004,52.4466,52.4735,54700.0
2014-05-21 14:30:00,58.5,58.51,58.48,58.51,37900.0,52.4735,52.4824,52.4555,52.4824,37900.0
2014-05-21 14:40:00,58.51,58.55,58.5,58.53,48700.0,52.4824,52.5183,52.4735,52.5004,48700.0
2014-05-21 14:50:00,58.54,58.6,58.49,58.59,34800.0,52.5093,52.5632,52.4645,52.5542,34800.0
2014-05-21 15:00:00,58.59,58.67,58.57,58.66,25000.0,52.5542,52.626,52.5363,52.617,25000.0
2014-05-21 15:10:00,58.67,58.71,58.62,58.65,132900.0,52.626,52.6618,52.5811,52.608,132900.0
2014-05-21 15:20:00,58.65,58.75,58.64,58.69,50500.0,52.608,52.6977,52.599,52.6439,50500.0
2014-05-21 15:30:00,58.69,58.71,58.67,58.71,99800.0,52.6439,52.6618,52.626,52.6618,99800.0
2014-05-21 15:40:00,58.71,58.77,58.66,58.67,148000.0,52.6618,52.7157,52.617,52.626,148000.0
2014-05-21 15:50:00,58.66,58.77,58.66,58.76,275500.0,52.617,52.7157,52.617,52.7067,275500.0
2014-05-22 09:30:00,58.68,58.94,58.62,58.79,134400.0,52.6349,52.8681,52.5811,52.7336,134400.0
2014-05-22 09:40:00,58.79,59.01,58.74,58.99,24700.0,52.7336,52.9309,52.6887,52.913,24700.0
2014-05-22 09:50:00,58.99,59.08,58.95,58.97,91800.0,52.913,52.9937,52.8771,52.895,91800.0
2014-05-22 10:00:00,58.98,59.01,58.62,58.8,82600.0,52.904,52.9309,52.5811,52.7426,82600.0
2014-05-22 10:10:00,58.8,58.91,58.8,58.88,50800.0,52.7426,52.8412,52.7426,52.8143,50800.0
2014-05-22 10:20:00,58.88,58.94,58.83,58.91,23200.0,52.8143,52.8681,52.7695,52.8412,23200.0
2014-05-22 10:30:00,58.92,59.06,58.92,59.06,37700.0,52.8502,52.9758,52.8502,52.9758,37700.0
2014-05-22 10:40:00,59.07,59.24,59.05,59.22,45800.0,52.9847,53.1372,52.9668,53.1193,45800.0
2014-05-22 10:50:00,59.21,59.22,59.13,59.16,48800.0,53.1103,53.1193,53.0386,53.0655,48800.0
2014-05-22 11:00:00,59.17,59.2,59.11,59.14,25300.0,53.0744,53.1014,53.0206,53.0475,25300.0
2014-05-22 11:10:00,59.15,59.21,59.13,59.2,30400.0,53.0565,53.1103,53.0386,53.1014,30400.0
2014-05-22 11:20:00,59.2,59.24,59.17,59.21,39500.0,53.1014,53.1372,53.0744,53.1103,39500.0
2014-05-22 11:30:00,59.21,59.22,59.12,59.12,58600.0,53.1103,53.1193,53.0296,53.0296,58600.0
2014-05-22 11:40:00,59.13,59.15,59.1,59.15,20600.0,53.0386,53.0565,53.0117,53.0565,20600.0
2014-05-22 11:50:00,59.16,59.2,59.15,59.17,22000.0,53.0655,53.1014,53.0565,53.0744,22000.0
2014-05-22 12:00:00,59.17,59.17,59.12,59.13,26700.0,53.0744,53.0744,53.0296,53.0386,26700.0
2014-05-22 12:10:00,59.13,59.13,59.09,59.13,20600.0,53.0386,53.0386,53.0027,53.0386,20600.0
2014-05-22 12:20:00,59.13,59.21,59.13,59.17,24600.0,53.0386,53.1103,53.0386,53.0744,24600.0
2014-05-22 12:30:00,59.16,59.2,59.16,59.18,36400.0,53.0655,53.1014,53.0655,53.0834,36400.0
2014-05-22 12:40:00,59.18,59.19,59.15,59.17,21600.0,53.0834,53.0924,53.0565,53.0744,21600.0
2014-05-22 12:50:00,59.17,59.17,59.03,59.05,43300.0,53.0744,53.0744,52.9489,52.9668,43300.0
2014-05-22 13:00:00,59.05,59.11,59.05,59.06,31900.0,52.9668,53.0206,52.9668,52.9758,31900.0
2014-05-22 13:10:00,59.05,59.06,58.99,59.0,42800.0,52.9668,52.9758,52.913,52.922,42800.0
2014-05-22 13:20:00,58.99,59.03,58.96,59.03,41100.0,52.913,52.9489,52.8861,52.9489,41100.0
2014-05-22 13:30:00,59.04,59.04,58.92,58.93,33400.0,52.9578,52.9578,52.8502,52.8592,33400.0
2014-05-22 13:40:00,58.92,58.99,58.91,58.97,36800.0,52.8502,52.913,52.8412,52.895,36800.0
2014-05-22 13:50:00,58.98,58.98,58.88,58.93,79700.0,52.904,52.904,52.8143,52.8592,79700.0
2014-05-22 14:00:00,58.94,59.0,58.94,58.99,29800.0,52.8681,52.922,52.8681,52.913,29800.0
2014-05-22 14:10:00,58.98,59.0,58.96,58.98,24800.0,52.904,52.922,52.8861,52.904,24800.0
2014-05-22 14:20:00,58.99,59.0,58.97,59.0,22900.0,52.913,52.922,52.895,52.922,22900.0
2014-05-22 14:30:00,58.99,59.0,58.97,58.99,14900.0,52.913,52.922,52.895,52.913,14900.0
2014-05-22 14:40:00,58.99,59.0,58.98,58.98,22000.0,52.913,52.922,52.904,52.904,22000.0
2014-05-22 14:50:00,58.98,59.0,58.98,58.99,30400.0,52.904,52.922,52.904,52.913,30400.0
2014-05-22 15:00:00,58.98,59.0,58.95,58.98,25800.0,52.904,52.922,52.8771,52.904,25800.0
2014-05-22 15:10:00,58.97,58.98,58.95,58.98,40500.0,52.895,52.904,52.8771,52.904,40500.0
2014-05-22 15:20:00,58.98,59.01,58.94,58.95,83900.0,52.904,52.9309,52.8681,52.8771,83900.0
2014-05-22 15:30:00,58.94,58.97,58.86,58.88,70700.0,52.8681,52.895,52.7964,52.8143,70700.0
2014-05-22 15:40:00,58.88,58.88,58.76,58.82,122200.0,52.8143,52.8143,52.7067,52.7605,122200.0
2014-05-22 15:50:00,58.82,58.83,58.74,58.77,238600.0,52.7605,52.7695,52.6887,52.7157,238600.0
2014-05-23 09:30:00,58.98,59.09,58.81,59.0,53000.0,52.904,53.0027,52.7515,52.922,53000.0
2014-05-23 09:40:00,59.02,59.05,58.97,58.97,58100.0,52.9399,52.9668,52.895,52.895,58100.0
2014-05-23 09:50:00,58.97,59.09,58.94,59.03,58500.0,52.895,53.0027,52.8681,52.9489,58500.0
2014-05-23 10:00:00,59.05,59.1,58.99,59.02,81100.0,52.9668,53.0117,52.913,52.9399,81100.0
2014-05-23 10:10:00,59.02,59.07,58.99,59.03,57900.0,52.9399,52.9847,52.913,52.9489,57900.0
2014-05-23 10:20:00,59.02,59.13,59.0,59.13,46800.0,52.9399,53.0386,52.922,53.0386,46800.0
2014-05-23 10:30:00,59.13,59.14,59.08,59.08,30100.0,53.0386,53.0475,52.9937,52.9937,30100.0
2014-05-23 10:40:00,59.08,59.11,59.05,59.06,45000.0,52.9937,53.0206,52.9668,52.9758,45000.0
2014-05-23 10:50:00,59.06,59.22,59.06,59.18,56400.0,52.9758,53.1193,52.9758,53.0834,56400.0
2014-05-23 11:00:00,59.2,59.22,59.19,59.21,32100.0,53.1014,53.1193,53.0924,53.1103,32100.0
2014-05-23 11:10:00,59.22,59.23,59.19,59.21,30200.0,53.1193,53.1283,53.0924,53.1103,30200.0
2014-05-23 11:20:00,59.21,59.22,59.17,59.17,34700.0,53.1103,53.1193,53.0744,53.0744,34700.0
2014-05-23 11:30:00,59.17,59.23,59.17,59.22,20000.0,53.0744,53.1283,53.0744,53.1193,20000.0
2014-05-23 11:40:00,59.22,59.23,59.19,59.2,79800.0,53.1193,53.1283,53.0924,53.1014,79800.0
2014-05-23 11:50:00,59.21,59.23,59.2,59.22,23500.0,53.1103,53.1283,53.1014,53.1193,23500.0
2014-05-23 12:00:00,59.22,59.23,59.18,59.2,33700.0,53.1193,53.1283,53.0834,53.1014,33700.0
2014-05-23 12:10:00,59.2,59.2,59.14,59.2,31400.0,53.1014,53.1014,53.0475,53.1014,31400.0
2014-05-23 12:20:00,59.19,59.24,59.18,59.23,15000.0,53.0924,53.1372,53.0834,53.1283,15000.0
2014-05-23 12:30:00,59.23,59.29,59.23,59.27,14500.0,53.1283,53.1821,53.1283,53.1641,14500.0
2014-05-23 12:40:00,59.27,59.33,59.27,59.29,12100.0,53.1641,53.218,53.1641,53.1821,12100.0
2014-05-23 12:50:00,59.3,59.31,59.26,59.27,18900.0,53.1911,53.2,53.1552,53.1641,18900.0
2014-05-23 13:00:00,59.26,59.29,59.25,59.29,8100.0,53.1552,53.1821,53.1462,53.1821,8100.0
2014-05-23 13:10:00,59.28,59.29,59.21,59.23,18800.0,53.1731,53.1821,53.1103,53.1283,18800.0
2014-05-23 13:20:00,59.23,59.24,59.19,59.23,27800.0,53.1283,53.1372,53.0924,53.1283,27800.0
2014-05-23 13:30:00,59.22,59.26,59.22,59.25,12200.0,53.1193,53.1552,53.1193,53.1462,12200.0
2014-05-23 13:40:00,59.25,59.29,59.25,59.28,25800.0,53.1462,53.1821,53.1462,53.1731,25800.0
2014-05-23 13:50:00,59.27,59.28,59.25,59.27,26400.0,53.1641,53.1731,53.1462,53.1641,26400.0
2014-05-23 14:00:00,59.27,59.27,59.25,59.27,28900.0,53.1641,53.1641,53.1462,53.1641,28900.0
2014-05-23 14:10:00,59.27,59.29,59.23,59.24,23800.0,53.1641,53.1821,53.1283,53.1372,23800.0
2014-05-23 14:20:00,59.24,59.28,59.24,59.27,11500.0,53.1372,53.1731,53.1372,53.1641,11500.0
2014-05-23 14:30:00,59.27,59.27,59.23,59.24,14800.0,53.1641,53.1641,53.1283,53.1372,14800.0
2014-05-23 14:40:00,59.24,59.26,59.23,59.23,21500.0,53.1372,53.1552,53.1283,53.1283,21500.0
2014-05-23 14:50:00,59.23,59.26,59.23,59.23,24200.0,53.1283,53.1552,53.1283,53.1283,24200.0
2014-05-23 15:00:00,59.23,59.26,59.22,59.24,23100.0,53.1283,53.1552,53.1193,53.1372,23100.0
2014-05-23 15:10:00,59.24,59.26,59.22,59.23,27200.0,53.1372,53.1552,53.1193,53.1283,27200.0
2014-05-23 15:20:00,59.24,59.26,59.23,59.25,36200.0,53.1372,53.1552,53.1283,53.1462,36200.0
2014-05-23 15:30:00,59.25,59.26,59.23,59.25,33800.0,53.1462,53.1552,53.1283,53.1462,33800.0
2014-05-23 15:40:00,59.25,59.26,59.24,59.25,57400.0,53.1462,53.1552,53.1372,53.1462,57400.0
2014-05-23 15:50:00,59.25,59.27,59.24,59.26,134000.0,53.1462,53.1641,53.1372,53.1552,134000.0
2014-05-27 09:30:00,59.57,59.69,59.4,59.6,73000.0,53.4332,53.5409,53.2808,53.4601,73000.0
2014-05-27 09:40:00,59.6,59.69,59.6,59.67,34000.0,53.4601,53.5409,53.4601,53.5229,34000.0
2014-05-27 09:50:00,59.66,59.66,59.52,59.55,63500.0,53.514,53.514,53.3884,53.4153,63500.0
2014-05-27 10:00:00,59.53,59.56,59.44,59.47,15500.0,53.3974,53.4243,53.3166,53.3435,15500.0
2014-05-27 10:10:00,59.48,59.6,59.45,59.59,59000.0,53.3525,53.4601,53.3256,53.4512,59000.0
2014-05-27 10:20:00,59.6,59.69,59.6,59.68,72300.0,53.4601,53.5409,53.4601,53.5319,72300.0
2014-05-27 10:30:00,59.68,59.69,59.62,59.64,27200.0,53.5319,53.5409,53.4781,53.496,27200.0
2014-05-27 10:40:00,59.65,59.75,59.63,59.72,19000.0,53.505,53.5947,53.4871,53.5678,19000.0
2014-05-27 10:50:00,59.73,59.73,59.62,59.62,32500.0,53.5768,53.5768,53.4781,53.4781,32500.0
2014-05-27 11:00:00,59.63,59.63,59.5,59.51,17200.0,53.4871,53.4871,53.3704,53.3794,17200.0
2014-05-27 11:10:00,59.5,59.54,59.44,59.44,13900.0,53.3704,53.4063,53.3166,53.3166,13900.0
2014-05-27 11:20:00,59.42,59.57,59.42,59.55,16900.0,53.2987,53.4332,53.2987,53.4153,16900.0
2014-05-27 11:30:00,59.55,59.59,59.49,59.55,40400.0,53.4153,53.4512,53.3615,53.4153,40400.0
2014-05-27 11:40:00,59.55,59.59,59.51,59.56,19200.0,53.4153,53.4512,53.3794,53.4243,19200.0
2014-05-27 11:50:00,59.56,59.58,59.55,59.55,24300.0,53.4243,53.4422,53.4153,53.4153,24300.0
2014-05-27 12:00:00,59.55,59.59,59.54,59.59,32300.0,53.4153,53.4512,53.4063,53.4512,32300.0
2014-05-27 12:10:00,59.58,59.6,59.52,59.53,58400.0,53.4422,53.4601,53.3884,53.3974,58400.0
2014-05-27 12:20:00,59.53,59.55,59.44,59.46,19500.0,53.3974,53.4153,53.3166,53.3346,19500.0
2014-05-27 12:30:00,59.46,59.47,59.39,59.4,42000.0,53.3346,53.3435,53.2718,53.2808,42000.0
2014-05-27 12:40:00,59.41,59.43,59.39,59.42,16200.0,53.2897,53.3077,53.2718,53.2987,16200.0
2014-05-27 12:50:00,59.43,59.43,59.4,59.4,31600.0,53.3077,53.3077,53.2808,53.2808,31600.0
2014-05-27 13:00:00,59.4,59.43,59.37,59.4,21000.0,53.2808,53.3077,53.2538,53.2808,21000.0
2014-05-27 13:10:00,59.4,59.43,59.39,59.41,44800.0,53.2808,53.3077,53.2718,53.2897,44800.0
2014-05-27 13:20:00,59.4,59.42,59.36,59.38,32800.0,53.2808,53.2987,53.2449,53.2628,32800.0
2014-05-27 13:30:00,59.37,59.4,59.35,59.39,17900.0,53.2538,53.2808,53.2359,53.2718,17900.0
2014-05-27 13:40:00,59.4,59.42,59.39,59.4,31200.0,53.2808,53.2987,53.2718,53.2808,31200.0
2014-05-27 13:50:00,59.4,59.4,59.38,59.38,27100.0,53.2808,53.2808,53.2628,53.2628,27100.0
2014-05-27 14:00:00,59.39,59.41,59.38,59.41,25600.0,53.2718,53.2897,53.2628,53.2897,25600.0
2014-05-27 14:10:00,59.41,59.41,59.37,59.41,40800.0,53.2897,53.2897,53.2538,53.2897,40800.0
2014-05-27 14:20:00,59.41,59.42,59.39,59.39,31400.0,53.2897,53.2987,53.2718,53.2718,31400.0
2014-05-27 14:30:00,59.4,59.41,59.37,59.4,38000.0,53.2808,53.2897,53.2538,53.2808,38000.0
2014-05-27 14:40:00,59.4,59.41,59.39,59.4,30600.0,53.2808,53.2897,53.2718,53.2808,30600.0
2014-05-27 14:50:00,59.4,59.43,59.38,59.41,34800.0,53.2808,53.3077,53.2628,53.2897,34800.0
2014-05-27 15:00:00,59.4,59.42,59.39,59.39,29300.0,53.2808,53.2987,53.2718,53.2718,29300.0
2014-05-27 15:10:00,59.39,59.47,59.39,59.45,22600.0,53.2718,53.3435,53.2718,53.3256,22600.0
2014-05-27 15:20:00,59.45,59.46,59.44,59.45,48600.0,53.3256,53.3346,53.3166,53.3256,48600.0
2014-05-27 15:30:00,59.45,59.47,59.42,59.47,64800.0,53.3256,53.3435,53.2987,53.3435,64800.0
2014-05-27 15:40:00,59.47,59.52,59.47,59.49,64500.0,53.3435,53.3884,53.3435,53.3615,64500.0
2014-05-27 15:50:00,59.5,59.51,59.35,59.45,293000.0,53.3704,53.3794,53.2359,53.3256,293000.0
2014-05-28 09:30:00,59.44,59.49,59.22,59.26,29900.0,53.3166,53.3615,53.1193,53.1552,29900.0
2014-05-28 09:40:00,59.27,59.43,59.26,59.34,67500.0,53.1641,53.3077,53.1552,53.2269,67500.0
2014-05-28 09:50:00,59.33,59.41,59.2,59.29,20500.0,53.218,53.2897,53.1014,53.1821,20500.0
2014-05-28 10:00:00,59.27,59.37,59.21,59.37,65500.0,53.1641,53.2538,53.1103,53.2538,65500.0
2014-05-28 10:10:00,59.37,59.41,59.35,59.4,62100.0,53.2538,53.2897,53.2359,53.2808,62100.0
2014-05-28 10:20:00,59.4,59.43,59.37,59.39,38700.0,53.2808,53.3077,53.2538,53.2718,38700.0
2014-05-28 10:30:00,59.38,59.43,59.34,59.37,24500.0,53.2628,53.3077,53.2269,53.2538,24500.0
2014-05-28 10:40:00,59.38,59.42,59.34,59.38,14400.0,53.2628,53.2987,53.2269,53.2628,14400.0
2014-05-28 10:50:00,59.39,59.43,59.36,59.41,50700.0,53.2718,53.3077,53.2449,53.2897,50700.0
2014-05-28 11:00:00,59.41,59.46,59.4,59.43,40100.0,53.2897,53.3346,53.2808,53.3077,40100.0
2014-05-28 11:10:00,59.43,59.48,59.4,59.48,53500.0,53.3077,53.3525,53.2808,53.3525,53500.0
2014-05-28 11:20:00,59.48,59.49,59.41,59.48,50700.0,53.3525,53.3615,53.2897,53.3525,50700.0
2014-05-28 11:30:00,59.49,59.53,59.47,59.51,57600.0,53.3615,53.3974,53.3435,53.3794,57600.0
2014-05-28 11:40:00,59.53,59.56,59.5,59.53,23400.0,53.3974,53.4243,53.3704,53.3974,23400.0
2014-05-28 11:50:00,59.53,59.56,59.51,59.55,13200.0,53.3974,53.4243,53.3794,53.4153,13200.0
2014-05-28 12:00:00,59.55,59.57,59.52,59.55,11700.0,53.4153,53.4332,53.3884,53.4153,11700.0
2014-05-28 12:10:00,59.55,59.56,59.46,59.51,22900.0,53.4153,53.4243,53.3346,53.3794,22900.0
2014-05-28 12:20:00,59.52,59.52,59.47,59.48,22000.0,53.3884,53.3884,53.3435,53.3525,22000.0
2014-05-28 12:30:00,59.49,59.52,59.47,59.52,11700.0,53.3615,53.3884,53.3435,53.3884,11700.0
2014-05-28 12:40:00,59.51,59.52,59.48,59.5,7300.0,53.3794,53.3884,53.3525,53.3704,7300.0
2014-05-28 12:50:00,59.5,59.52,59.48,59.5,13200.0,53.3704,53.3884,53.3525,53.3704,13200.0
2014-05-28 13:00:00,59.5,59.52,59.47,59.49,28500.0,53.3704,53.3884,53.3435,53.3615,28500.0
2014-05-28 13:10:00,59.49,59.53,59.49,59.51,14800.0,53.3615,53.3974,53.3615,53.3794,14800.0
2014-05-28 13:20:00,59.51,59.51,59.48,59.48,7200.0,53.3794,53.3794,53.3525,53.3525,7200.0
2014-05-28 13:30:00,59.48,59.53,59.48,59.51,19700.0,53.3525,53.3974,53.3525,53.3794,19700.0
2014-05-28 13:40:00,59.5,59.5,59.45,59.47,25700.0,53.3704,53.3704,53.3256,53.3435,25700.0
2014-05-28 13:50:00,59.47,59.54,59.46,59.48,21600.0,53.3435,53.4063,53.3346,53.3525,21600.0
2014-05-28 14:00:00,59.48,59.5,59.45,59.46,11000.0,53.3525,53.3704,53.3256,53.3346,11000.0
2014-05-28 14:10:00,59.45,59.46,59.42,59.42,20300.0,53.3256,53.3346,53.2987,53.2987,20300.0
2014-05-28 14:20:00,59.42,59.45,59.42,59.45,7600.0,53.2987,53.3256,53.2987,53.3256,7600.0
2014-05-28 14:30:00,59.44,59.46,59.42,59.46,16100.0,53.3166,53.3346,53.2987,53.3346,16100.0
2014-05-28 14:40:00,59.45,59.48,59.42,59.46,16100.0,53.3256,53.3525,53.2987,53.3346,16100.0
2014-05-28 14:50:00,59.46,59.47,59.43,59.44,23300.0,53.3346,53.3435,53.3077,53.3166,23300.0
2014-05-28 15:00:00,59.45,59.48,59.45,59.47,30000.0,53.3256,53.3525,53.3256,53.3435,30000.0
2014-05-28 15:10:00,59.47,59.5,59.45,59.49,31300.0,53.3435,53.3704,53.3256,53.3615,31300.0
2014-05-28 15:20:00,59.48,59.49,59.44,59.44,39600.0,53.3525,53.3615,53.3166,53.3166,39600.0
2014-05-28 15:30:00,59.44,59.47,59.44,59.46,44100.0,53.3166,53.3435,53.3166,53.3346,44100.0
2014-05-28 15:40:00,59.46,59.46,59.43,59.45,42400.0,53.3346,53.3346,53.3077,53.3256,42400.0
2014-05-28 15:50:00,59.45,59.47,59.42,59.44,283800.0,53.3256,53.3435,53.2987,53.3166,283800.0
2014-05-29 09:30:00,59.63,59.65,59.4,59.56,86700.0,53.4871,53.505,53.2808,53.4243,86700.0
2014-05-29 09:40:00,59.55,59.63,59.51,59.6,99700.0,53.4153,53.4871,53.3794,53.4601,99700.0
2014-05-29 09:50:00,59.6,59.93,59.59,59.92,92600.0,53.4601,53.7562,53.4512,53.7472,92600.0
2014-05-29 10:00:00,59.92,60.0,59.81,59.87,72700.0,53.7472,53.8189,53.6485,53.7023,72700.0
2014-05-29 10:10:00,59.86,59.94,59.77,59.79,36600.0,53.6934,53.7651,53.6126,53.6306,36600.0
2014-05-29 10:20:00,59.78,59.81,59.75,59.77,52800.0,53.6216,53.6485,53.5947,53.6126,52800.0
2014-05-29 10:30:00,59.77,59.94,59.75,59.89,90200.0,53.6126,53.7651,53.5947,53.7203,90200.0
2014-05-29 10:40:00,59.89,60.09,59.86,60.02,96100.0,53.7203,53.8997,53.6934,53.8369,96100.0
2014-05-29 10:50:00,60.03,60.07,60.01,60.06,44700.0,53.8458,53.8817,53.8279,53.8728,44700.0
2014-05-29 11:00:00,60.06,60.06,60.01,60.05,61700.0,53.8728,53.8728,53.8279,53.8638,61700.0
2014-05-29 11:10:00,60.05,60.17,60.03,60.12,40500.0,53.8638,53.9714,53.8458,53.9266,40500.0
2014-05-29 11:20:00,60.11,60.13,60.07,60.12,43200.0,53.9176,53.9355,53.8817,53.9266,43200.0
2014-05-29 11:30:00,60.11,60.13,60.04,60.11,43300.0,53.9176,53.9355,53.8548,53.9176,43300.0
2014-05-29 11:40:00,60.11,60.14,60.09,60.11,24000.0,53.9176,53.9445,53.8997,53.9176,24000.0
2014-05-29 11:50:00,60.11,60.12,60.06,60.09,29300.0,53.9176,53.9266,53.8728,53.8997,29300.0
2014-05-29 12:00:00,60.09,60.15,60.08,60.14,41400.0,53.8997,53.9535,53.8907,53.9445,41400.0
2014-05-29 12:10:00,60.13,60.16,60.1,60.15,24100.0,53.9355,53.9625,53.9086,53.9535,24100.0
2014-05-29 12:20:00,60.15,60.2,60.14,60.14,33100.0,53.9535,53.9983,53.9445,53.9445,33100.0
2014-05-29 12:30:00,60.13,60.2,60.13,60.17,26900.0,53.9355,53.9983,53.9355,53.9714,26900.0
2014-05-29 12:40:00,60.16,60.16,60.12,60.13,22200.0,53.9625,53.9625,53.9266,53.9355,22200.0
2014-05-29 12:50:00,60.13,60.16,60.12,60.13,40600.0,53.9355,53.9625,53.9266,53.9355,40600.0
2014-05-29 13:00:00,60.12,60.13,60.08,60.13,33300.0,53.9266,53.9355,53.8907,53.9355,33300.0
2014-05-29 13:10:00,60.13,60.13,60.11,60.12,18600.0,53.9355,53.9355,53.9176,53.9266,18600.0
2014-05-29 13:20:00,60.12,60.12,60.09,60.12,28000.0,53.9266,53.9266,53.8997,53.9266,28000.0
2014-05-29 13:30:00,60.12,60.12,60.09,60.1,26300.0,53.9266,53.9266,53.8997,53.9086,26300.0
2014-05-29 13:40:00,60.1,60.14,60.08,60.14,38400.0,53.9086,53.9445,53.8907,53.9445,38400.0
2014-05-29 13:50:00,60.14,60.16,60.13,60.16,32600.0,53.9445,53.9625,53.9355,53.9625,32600.0
2014-05-29 14:00:00,60.16,60.17,60.14,60.17,26600.0,53.9625,53.9714,53.9445,53.9714,26600.0
2014-05-29 14:10:00,60.16,60.21,60.15,60.2,45900.0,53.9625,54.0073,53.9535,53.9983,45900.0
2014-05-29 14:20:00,60.19,60.35,60.19,60.34,95900.0,53.9894,54.1329,53.9894,54.1239,95900.0
2014-05-29 14:30:00,60.34,60.5,60.34,60.49,99500.0,54.1239,54.2674,54.1239,54.2585,99500.0
2014-05-29 14:40:00,60.5,60.51,60.43,60.51,91800.0,54.2674,54.2764,54.2046,54.2764,91800.0
2014-05-29 14:50:00,60.5,60.51,60.45,60.45,70500.0,54.2674,54.2764,54.2226,54.2226,70500.0
2014-05-29 15:00:00,60.46,60.49,60.45,60.45,56900.0,54.2316,54.2585,54.2226,54.2226,56900.0
2014-05-29 15:10:00,60.46,60.47,60.45,60.47,57800.0,54.2316,54.2405,54.2226,54.2405,57800.0
2014-05-29 15:20:00,60.47,60.59,60.46,60.59,74500.0,54.2405,54.3482,54.2316,54.3482,74500.0
2014-05-29 15:30:00,60.59,60.61,60.55,60.57,92500.0,54.3482,54.3661,54.3123,54.3302,92500.0
2014-05-29 15:40:00,60.57,60.65,60.57,60.65,171200.0,54.3302,54.402,54.3302,54.402,171200.0
2014-05-29 15:50:00,60.65,60.72,60.64,60.68,319400.0,54.402,54.4648,54.393,54.4289,319400.0
2014-05-30 09:30:00,60.88,61.12,60.75,61.08,164000.0,54.6083,54.8236,54.4917,54.7877,164000.0
2014-05-30 09:40:00,61.1,61.27,61.02,61.2,126000.0,54.8056,54.9581,54.7339,54.8953,126000.0
2014-05-30 09:50:00,61.2,61.36,61.16,61.17,107900.0,54.8953,55.0388,54.8594,54.8684,107900.0
2014-05-30 10:00:00,61.16,61.16,61.08,61.1,80100.0,54.8594,54.8594,54.7877,54.8056,80100.0
2014-05-30 10:10:00,61.09,61.1,61.0,61.06,55200.0,54.7967,54.8056,54.7159,54.7697,55200.0
2014-05-30 10:20:00,61.06,61.22,61.03,61.22,148200.0,54.7697,54.9133,54.7428,54.9133,148200.0
2014-05-30 10:30:00,61.22,61.25,61.16,61.21,63900.0,54.9133,54.9402,54.8594,54.9043,63900.0
2014-05-30 10:40:00,61.2,61.33,61.2,61.21,54100.0,54.8953,55.0119,54.8953,54.9043,54100.0
2014-05-30 10:50:00,61.22,61.31,61.21,61.3,51600.0,54.9133,54.994,54.9043,54.985,51600.0
2014-05-30 11:00:00,61.3,61.36,61.27,61.35,57000.0,54.985,55.0388,54.9581,55.0299,57000.0
2014-05-30 11:10:00,61.34,61.36,61.31,61.33,43500.0,55.0209,55.0388,54.994,55.0119,43500.0
2014-05-30 11:20:00,61.33,61.36,61.27,61.28,54400.0,55.0119,55.0388,54.9581,54.9671,54400.0
2014-05-30 11:30:00,61.27,61.4,61.25,61.39,38600.0,54.9581,55.0747,54.9402,55.0657,38600.0
2014-05-30 11:40:00,61.38,61.47,61.32,61.44,62700.0,55.0568,55.1375,55.003,55.1106,62700.0
2014-05-30 11:50:00,61.45,61.46,61.38,61.45,36700.0,55.1196,55.1285,55.0568,55.1196,36700.0
2014-05-30 12:00:00,61.45,61.48,61.35,61.36,52700.0,55.1196,55.1465,55.0299,55.0388,52700.0
2014-05-30 12:10:00,61.36,61.37,61.31,61.37,26700.0,55.0388,55.0478,54.994,55.0478,26700.0
2014-05-30 12:20:00,61.37,61.42,61.35,61.39,26800.0,55.0478,55.0927,55.0299,55.0657,26800.0
2014-05-30 12:30:00,61.39,61.39,61.21,61.21,34000.0,55.0657,55.0657,54.9043,54.9043,34000.0
2014-05-30 12:40:00,61.22,61.29,61.18,61.29,47500.0,54.9133,54.976,54.8774,54.976,47500.0
2014-05-30 12:50:00,61.28,61.33,61.24,61.32,28800.0,54.9671,55.0119,54.9312,55.003,28800.0
2014-05-30 13:00:00,61.32,61.33,61.26,61.31,37500.0,55.003,55.0119,54.9491,54.994,37500.0
2014-05-30 13:10:00,61.31,61.34,61.29,61.32,83700.0,54.994,55.0209,54.976,55.003,83700.0
2014-05-30 13:20:00,61.31,61.49,61.3,61.48,75400.0,54.994,55.1554,54.985,55.1465,75400.0
2014-05-30 13:30:00,61.48,61.56,61.43,61.54,106800.0,55.1465,55.2182,55.1016,55.2003,106800.0
2014-05-30 13:40:00,61.54,61.59,61.49,61.52,66500.0,55.2003,55.2451,55.1554,55.1824,66500.0
2014-05-30 13:50:00,61.51,61.57,61.51,61.57,57000.0,55.1734,55.2272,55.1734,55.2272,57000.0
2014-05-30 14:00:00,61.57,61.68,61.55,61.65,52300.0,55.2272,55.3259,55.2093,55.299,52300.0
2014-05-30 14:10:00,61.65,61.7,61.65,61.7,71600.0,55.299,55.3438,55.299,55.3438,71600.0
2014-05-30 14:20:00,61.7,61.71,61.63,61.68,87900.0,55.3438,55.3528,55.281,55.3259,87900.0
2014-05-30 14:30:00,61.68,61.7,61.66,61.67,42000.0,55.3259,55.3438,55.3079,55.3169,42000.0
2014-05-30 14:40:00,61.66,61.68,61.58,61.65,59800.0,55.3079,55.3259,55.2362,55.299,59800.0
2014-05-30 14:50:00,61.65,61.65,61.58,61.59,56300.0,55.299,55.299,55.2362,55.2451,56300.0
2014-05-30 15:00:00,61.58,61.65,61.57,61.63,63100.0,55.2362,55.299,55.2272,55.281,63100.0
2014-05-30 15:10:00,61.63,61.64,61.59,61.61,78200.0,55.281,55.29,55.2451,55.2631,78200.0
2014-05-30 15:20:00,61.62,61.63,61.54,61.57,89100.0,55.2721,55.281,55.2003,55.2272,89100.0
2014-05-30 15:30:00,61.57,61.61,61.56,61.57,153600.0,55.2272,55.2631,55.2182,55.2272,153600.0
2014-05-30 15:40:00,61.57,61.73,61.57,61.71,220800.0,55.2272,55.3707,55.2272,55.3528,220800.0
2014-05-30 15:50:00,61.71,61.71,61.59,61.62,337800.0,55.3528,55.3528,55.2451,55.2721,337800.0
2014-06-02 09:30:00,61.71,61.86,61.32,61.85,132700.0,55.3528,55.4873,55.003,55.4784,132700.0
2014-06-02 09:40:00,61.85,61.86,61.6,61.6,128200.0,55.4784,55.4873,55.2541,55.2541,128200.0
2014-06-02 09:50:00,61.61,61.63,61.41,61.47,98900.0,55.2631,55.281,55.0837,55.1375,98900.0
2014-06-02 10:00:00,61.48,61.48,61.05,61.06,164300.0,55.1465,55.1465,54.7608,54.7697,164300.0
2014-06-02 10:10:00,61.06,61.27,61.05,61.26,108500.0,54.7697,54.9581,54.7608,54.9491,108500.0
2014-06-02 10:20:00,61.27,61.32,61.26,61.29,75600.0,54.9581,55.003,54.9491,54.976,75600.0
2014-06-02 10:30:00,61.29,61.36,61.26,61.36,110100.0,54.976,55.0388,54.9491,55.0388,110100.0
2014-06-02 10:40:00,61.36,61.36,61.25,61.25,76600.0,55.0388,55.0388,54.9402,54.9402,76600.0
2014-06-02 10:50:00,61.25,61.26,61.18,61.25,59700.0,54.9402,54.9491,54.8774,54.9402,59700.0
2014-06-02 11:00:00,61.24,61.45,61.22,61.45,60200.0,54.9312,55.1196,54.9133,55.1196,60200.0
2014-06-02 11:10:00,61.46,61.49,61.45,61.47,26900.0,55.1285,55.1554,55.1196,55.1375,26900.0
2014-06-02 11:20:00,61.48,61.55,61.45,61.54,76100.0,55.1465,55.2093,55.1196,55.2003,76100.0
2014-06-02 11:30:00,61.54,61.55,61.38,61.39,73000.0,55.2003,55.2093,55.0568,55.0657,73000.0
2014-06-02 11:40:00,61.39,61.41,61.38,61.4,37600.0,55.0657,55.0837,55.0568,55.0747,37600.0
2014-06-02 11:50:00,61.39,61.4,61.32,61.34,59900.0,55.0657,55.0747,55.003,55.0209,59900.0
2014-06-02 12:00:00,61.34,61.44,61.33,61.43,74100.0,55.0209,55.1106,55.0119,55.1016,74100.0
2014-06-02 12:10:00,61.43,61.53,61.43,61.51,86500.0,55.1016,55.1913,55.1016,55.1734,86500.0
2014-06-02 12:20:00,61.5,61.55,61.44,61.47,45400.0,55.1644,55.2093,55.1106,55.1375,45400.0
2014-06-02 12:30:00,61.47,61.48,61.43,61.43,44500.0,55.1375,55.1465,55.1016,55.1016,44500.0
2014-06-02 12:40:00,61.42,61.46,61.41,61.45,28300.0,55.0927,55.1285,55.0837,55.1196,28300.0
2014-06-02 12:50:00,61.46,61.46,61.45,61.46,31700.0,55.1285,55.1285,55.1196,55.1285,31700.0
2014-06-02 13:00:00,61.47,61.51,61.46,61.5,46700.0,55.1375,55.1734,55.1285,55.1644,46700.0
2014-06-02 13:10:00,61.5,61.5,61.47,61.48,33800.0,55.1644,55.1644,55.1375,55.1465,33800.0
2014-06-02 13:20:00,61.48,61.51,61.48,61.49,144500.0,55.1465,55.1734,55.1465,55.1554,144500.0
2014-06-02 13:30:00,61.49,61.5,61.42,61.46,37800.0,55.1554,55.1644,55.0927,55.1285,37800.0
2014-06-02 13:40:00,61.47,61.47,61.4,61.42,30300.0,55.1375,55.1375,55.0747,55.0927,30300.0
2014-06-02 13:50:00,61.43,61.47,61.42,61.47,167100.0,55.1016,55.1375,55.0927,55.1375,167100.0
2014-06-02 14:00:00,61.48,61.61,61.48,61.5,81700.0,55.1465,55.2631,55.1465,55.1644,81700.0
2014-06-02 14:10:00,61.51,61.54,61.48,61.5,68700.0,55.1734,55.2003,55.1465,55.1644,68700.0
2014-06-02 14:20:00,61.5,61.64,61.49,61.63,105400.0,55.1644,55.29,55.1554,55.281,105400.0
2014-06-02 14:30:00,61.63,61.68,61.61,61.61,87800.0,55.281,55.3259,55.2631,55.2631,87800.0
2014-06-02 14:40:00,61.61,61.68,61.58,61.59,26800.0,55.2631,55.3259,55.2362,55.2451,26800.0
2014-06-02 14:50:00,61.59,61.6,61.48,61.5,57100.0,55.2451,55.2541,55.1465,55.1644,57100.0
2014-06-02 15:00:00,61.5,61.51,61.48,61.49,51200.0,55.1644,55.1734,55.1465,55.1554,51200.0
2014-06-02 15:10:00,61.49,61.55,61.48,61.55,71300.0,55.1554,55.2093,55.1465,55.2093,71300.0
2014-06-02 15:20:00,61.55,61.56,61.46,61.51,83500.0,55.2093,55.2182,55.1285,55.1734,83500.0
2014-06-02 15:30:00,61.51,61.59,61.49,61.57,84000.0,55.1734,55.2451,55.1554,55.2272,84000.0
2014-06-02 15:40:00,61.58,61.66,61.57,61.62,126600.0,55.2362,55.3079,55.2272,55.2721,126600.0
2014-06-02 15:50:00,61.62,61.63,61.48,61.53,257200.0,55.2721,55.281,55.1465,55.1913,257200.0
2014-06-03 09:30:00,61.5,61.53,61.16,61.4,61600.0,55.1644,55.1913,54.8594,55.0747,61600.0
2014-06-03 09:40:00,61.4,61.42,61.15,61.19,60500.0,55.0747,55.0927,54.8505,54.8863,60500.0
2014-06-03 09:50:00,61.23,61.4,61.23,61.39,83300.0,54.9222,55.0747,54.9222,55.0657,83300.0
2014-06-03 10:00:00,61.39,61.45,61.35,61.44,75400.0,55.0657,55.1196,55.0299,55.1106,75400.0
2014-06-03 10:10:00,61.45,61.45,61.33,61.35,36200.0,55.1196,55.1196,55.0119,55.0299,36200.0
2014-06-03 10:20:00,61.35,61.38,61.29,61.34,30400.0,55.0299,55.0568,54.976,55.0209,30400.0
2014-06-03 10:30:00,61.35,61.38,61.33,61.36,42800.0,55.0299,55.0568,55.0119,55.0388,42800.0
2014-06-03 10:40:00,61.36,61.37,61.28,61.34,32400.0,55.0388,55.0478,54.9671,55.0209,32400.0
2014-06-03 10:50:00,61.33,61.35,61.26,61.31,16700.0,55.0119,55.0299,54.9491,54.994,16700.0
2014-06-03 11:00:00,61.33,61.33,61.21,61.22,32200.0,55.0119,55.0119,54.9043,54.9133,32200.0
2014-06-03 11:10:00,61.22,61.28,61.22,61.28,28500.0,54.9133,54.9671,54.9133,54.9671,28500.0
2014-06-03 11:20:00,61.27,61.31,61.26,61.31,31300.0,54.9581,54.994,54.9491,54.994,31300.0
2014-06-03 11:30:00,61.31,61.32,61.24,61.25,45900.0,54.994,55.003,54.9312,54.9402,45900.0
2014-06-03 11:40:00,61.24,61.28,61.2,61.26,27100.0,54.9312,54.9671,54.8953,54.9491,27100.0
2014-06-03 11:50:00,61.26,61.4,61.25,61.38,53900.0,54.9491,55.0747,54.9402,55.0568,53900.0
2014-06-03 12:00:00,61.38,61.39,61.36,61.38,34300.0,55.0568,55.0657,55.0388,55.0568,34300.0
2014-06-03 12:10:00,61.39,61.45,61.36,61.44,37100.0,55.0657,55.1196,55.0388,55.1106,37100.0
2014-06-03 12:20:00,61.44,61.46,61.38,61.45,29000.0,55.1106,55.1285,55.0568,55.1196,29000.0
2014-06-03 12:30:00,61.48,61.5,61.44,61.44,18800.0,55.1465,55.1644,55.1106,55.1106,18800.0
2014-06-03 12:40:00,61.45,61.47,61.44,61.44,22600.0,55.1196,55.1375,55.1106,55.1106,22600.0
2014-06-03 12:50:00,61.43,61.49,61.42,61.48,28900.0,55.1016,55.1554,55.0927,55.1465,28900.0
2014-06-03 13:00:00,61.48,61.51,61.47,61.51,21800.0,55.1465,55.1734,55.1375,55.1734,21800.0
2014-06-03 13:10:00,61.51,61.52,61.39,61.39,43200.0,55.1734,55.1824,55.0657,55.0657,43200.0
2014-06-03 13:20:00,61.4,61.44,61.39,61.44,25300.0,55.0747,55.1106,55.0657,55.1106,25300.0
2014-06-03 13:30:00,61.44,61.45,61.39,61.42,44600.0,55.1106,55.1196,55.0657,55.0927,44600.0
2014-06-03 13:40:00,61.43,61.46,61.42,61.42,18000.0,55.1016,55.1285,55.0927,55.0927,18000.0
2014-06-03 13:50:00,61.43,61.44,61.34,61.34,34000.0,55.1016,55.1106,55.0209,55.0209,34000.0
2014-06-03 14:00:00,61.35,61.39,61.32,61.39,25700.0,55.0299,55.0657,55.003,55.0657,25700.0
2014-06-03 14:10:00,61.39,61.39,61.31,61.34,43000.0,55.0657,55.0657,54.994,55.0209,43000.0
2014-06-03 14:20:00,61.34,61.37,61.34,61.35,36500.0,55.0209,55.0478,55.0209,55.0299,36500.0
2014-06-03 14:30:00,61.35,61.37,61.31,61.35,38600.0,55.0299,55.0478,54.994,55.0299,38600.0
2014-06-03 14:40:00,61.36,61.36,61.32,61.35,65800.0,55.0388,55.0388,55.003,55.0299,65800.0
2014-06-03 14:50:00,61.36,61.41,61.35,61.38,33200.0,55.0388,55.0837,55.0299,55.0568,33200.0
2014-06-03 15:00:00,61.38,61.39,61.31,61.32,51600.0,55.0568,55.0657,54.994,55.003,51600.0
2014-06-03 15:10:00,61.33,61.36,61.33,61.34,56700.0,55.0119,55.0388,55.0119,55.0209,56700.0
2014-06-03 15:20:00,61.34,61.42,61.34,61.4,47900.0,55.0209,55.0927,55.0209,55.0747,47900.0
2014-06-03 15:30:00,61.41,61.41,61.38,61.41,96600.0,55.0837,55.0837,55.0568,55.0837,96600.0
2014-06-03 15:40:00,61.41,61.5,61.4,61.46,223300.0,55.0837,55.1644,55.0747,55.1285,223300.0
2014-06-03 15:50:00,61.47,61.52,61.46,61.49,284300.0,55.1375,55.1824,55.1285,55.1554,284300.0
2014-06-04 09:30:00,61.35,61.4,61.22,61.32,30600.0,55.0299,55.0747,54.9133,55.003,30600.0
2014-06-04 09:40:00,61.31,61.45,61.24,61.37,26100.0,54.994,55.1196,54.9312,55.0478,26100.0
2014-06-04 09:50:00,61.38,61.55,61.38,61.48,14600.0,55.0568,55.2093,55.0568,55.1465,14600.0
2014-06-04 10:00:00,61.49,61.58,61.45,61.54,21400.0,55.1554,55.2362,55.1196,55.2003,21400.0
2014-06-04 10:10:00,61.53,61.55,61.46,61.5,25400.0,55.1913,55.2093,55.1285,55.1644,25400.0
2014-06-04 10:20:00,61.5,61.6,61.48,61.57,32100.0,55.1644,55.2541,55.1465,55.2272,32100.0
2014-06-04 10:30:00,61.57,61.67,61.55,61.58,20200.0,55.2272,55.3169,55.2093,55.2362,20200.0
2014-06-04 10:40:00,61.59,61.63,61.53,61.58,26300.0,55.2451,55.281,55.1913,55.2362,26300.0
2014-06-04 10:50:00,61.59,61.65,61.57,61.65,16300.0,55.2451,55.299,55.2272,55.299,16300.0
2014-06-04 11:00:00,61.65,61.68,61.63,61.63,18900.0,55.299,55.3259,55.281,55.281,18900.0
2014-06-04 11:10:00,61.64,61.71,61.64,61.7,39400.0,55.29,55.3528,55.29,55.3438,39400.0
2014-06-04 11:20:00,61.71,61.75,61.61,61.61,67400.0,55.3528,55.3887,55.2631,55.2631,67400.0
2014-06-04 11:30:00,61.6,61.66,61.55,61.57,37300.0,55.2541,55.3079,55.2093,55.2272,37300.0
2014-06-04 11:40:00,61.56,61.61,61.56,61.58,16600.0,55.2182,55.2631,55.2182,55.2362,16600.0
2014-06-04 11:50:00,61.58,61.61,61.57,61.61,25600.0,55.2362,55.2631,55.2272,55.2631,25600.0
2014-06-04 12:00:00,61.6,61.6,61.58,61.59,14100.0,55.2541,55.2541,55.2362,55.2451,14100.0
2014-06-04 12:10:00,61.59,61.62,61.59,61.59,30000.0,55.2451,55.2721,55.2451,55.2451,30000.0
2014-06-04 12:20:00,61.6,61.62,61.51,61.62,59800.0,55.2541,55.2721,55.1734,55.2721,59800.0
2014-06-04 12:30:00,61.61,61.66,61.56,61.64,29300.0,55.2631,55.3079,55.2182,55.29,29300.0
2014-06-04 12:40:00,61.65,61.7,61.61,61.62,20100.0,55.299,55.3438,55.2631,55.2721,20100.0
2014-06-04 12:50:00,61.62,61.7,61.61,61.69,12600.0,55.2721,55.3438,55.2631,55.3348,12600.0
2014-06-04 13:00:00,61.68,61.7,61.65,61.65,10600.0,55.3259,55.3438,55.299,55.299,10600.0
2014-06-04 13:10:00,61.66,61.66,61.59,61.59,18000.0,55.3079,55.3079,55.2451,55.2451,18000.0
2014-06-04 13:20:00,61.59,61.61,61.55,61.55,122400.0,55.2451,55.2631,55.2093,55.2093,122400.0
2014-06-04 13:30:00,61.56,61.6,61.52,61.58,44000.0,55.2182,55.2541,55.1824,55.2362,44000.0
2014-06-04 13:40:00,61.58,61.65,61.55,61.58,50200.0,55.2362,55.299,55.2093,55.2362,50200.0
2014-06-04 13:50:00,61.58,61.6,61.53,61.54,80800.0,55.2362,55.2541,55.1913,55.2003,80800.0
2014-06-04 14:00:00,61.54,61.55,61.48,61.53,29300.0,55.2003,55.2093,55.1465,55.1913,29300.0
2014-06-04 14:10:00,61.52,61.53,61.44,61.52,49000.0,55.1824,55.1913,55.1106,55.1824,49000.0
2014-06-04 14:20:00,61.53,61.54,61.45,61.51,38300.0,55.1913,55.2003,55.1196,55.1734,38300.0
2014-06-04 14:30:00,61.52,61.52,61.44,61.46,32600.0,55.1824,55.1824,55.1106,55.1285,32600.0
2014-06-04 14:40:00,61.47,61.5,61.44,61.44,76200.0,55.1375,55.1644,55.1106,55.1106,76200.0
2014-06-04 14:50:00,61.45,61.47,61.43,61.47,42000.0,55.1196,55.1375,55.1016,55.1375,42000.0
2014-06-04 15:00:00,61.47,61.51,61.45,61.47,25500.0,55.1375,55.1734,55.1196,55.1375,25500.0
2014-06-04 15:10:00,61.47,61.48,61.44,61.46,42300.0,55.1375,55.1465,55.1106,55.1285,42300.0
2014-06-04 15:20:00,61.46,61.55,61.45,61.55,53800.0,55.1285,55.2093,55.1196,55.2093,53800.0
2014-06-04 15:30:00,61.55,61.56,61.53,61.55,31000.0,55.2093,55.2182,55.1913,55.2093,31000.0
2014-06-04 15:40:00,61.56,61.62,61.55,61.6,42400.0,55.2182,55.2721,55.2093,55.2541,42400.0
2014-06-04 15:50:00,61.6,61.76,61.6,61.72,232800.0,55.2541,55.3976,55.2541,55.3617,232800.0
2014-06-05 09:30:00,61.95,61.95,61.73,61.79,53300.0,55.5681,55.5681,55.3707,55.4245,53300.0
2014-06-05 09:40:00,61.77,61.97,61.57,61.87,69600.0,55.4066,55.586,55.2272,55.4963,69600.0
2014-06-05 09:50:00,61.86,61.89,61.69,61.8,23500.0,55.4873,55.5142,55.3348,55.4335,23500.0
2014-06-05 10:00:00,61.79,61.79,61.64,61.68,45300.0,55.4245,55.4245,55.29,55.3259,45300.0
2014-06-05 10:10:00,61.68,61.8,61.63,61.8,44900.0,55.3259,55.4335,55.281,55.4335,44900.0
2014-06-05 10:20:00,61.8,61.96,61.8,61.93,62800.0,55.4335,55.577,55.4335,55.5501,62800.0
2014-06-05 10:30:00,61.93,61.94,61.88,61.91,9300.0,55.5501,55.5591,55.5053,55.5322,9300.0
2014-06-05 10:40:00,61.91,62.08,61.91,62.01,47400.0,55.5322,55.6847,55.5322,55.6219,47400.0
2014-06-05 10:50:00,62.01,62.02,61.96,62.01,14700.0,55.6219,55.6308,55.577,55.6219,14700.0
2014-06-05 11:00:00,62.0,62.05,61.97,62.05,15900.0,55.6129,55.6578,55.586,55.6578,15900.0
2014-06-05 11:10:00,62.05,62.11,62.04,62.1,13700.0,55.6578,55.7116,55.6488,55.7026,13700.0
2014-06-05 11:20:00,62.09,62.09,62.03,62.03,27800.0,55.6936,55.6936,55.6398,55.6398,27800.0
2014-06-05 11:30:00,62.04,62.08,61.98,62.06,16400.0,55.6488,55.6847,55.595,55.6667,16400.0
2014-06-05 11:40:00,62.06,62.12,62.05,62.07,13400.0,55.6667,55.7205,55.6578,55.6757,13400.0
2014-06-05 11:50:00,62.07,62.12,62.06,62.1,32900.0,55.6757,55.7205,55.6667,55.7026,32900.0
2014-06-05 12:00:00,62.1,62.19,62.06,62.15,42000.0,55.7026,55.7833,55.6667,55.7475,42000.0
2014-06-05 12:10:00,62.16,62.19,62.14,62.17,54100.0,55.7564,55.7833,55.7385,55.7654,54100.0
2014-06-05 12:20:00,62.18,62.24,62.18,62.2,12000.0,55.7744,55.8282,55.7744,55.7923,12000.0
2014-06-05 12:30:00,62.19,62.35,62.19,62.33,63000.0,55.7833,55.9268,55.7833,55.9089,63000.0
2014-06-05 12:40:00,62.33,62.33,62.29,62.29,9900.0,55.9089,55.9089,55.873,55.873,9900.0
2014-06-05 12:50:00,62.28,62.32,62.24,62.24,24400.0,55.8641,55.8999,55.8282,55.8282,24400.0
2014-06-05 13:00:00,62.24,62.28,62.23,62.26,13000.0,55.8282,55.8641,55.8192,55.8461,13000.0
2014-06-05 13:10:00,62.26,62.26,62.21,62.23,15600.0,55.8461,55.8461,55.8013,55.8192,15600.0
2014-06-05 13:20:00,62.23,62.26,62.21,62.21,10000.0,55.8192,55.8461,55.8013,55.8013,10000.0
2014-06-05 13:30:00,62.21,62.26,62.19,62.26,12200.0,55.8013,55.8461,55.7833,55.8461,12200.0
2014-06-05 13:40:00,62.27,62.27,62.23,62.24,42100.0,55.8551,55.8551,55.8192,55.8282,42100.0
2014-06-05 13:50:00,62.24,62.3,62.24,62.3,9700.0,55.8282,55.882,55.8282,55.882,9700.0
2014-06-05 14:00:00,62.3,62.3,62.25,62.27,6100.0,55.882,55.882,55.8372,55.8551,6100.0
2014-06-05 14:10:00,62.27,62.31,62.26,62.31,14800.0,55.8551,55.891,55.8461,55.891,14800.0
2014-06-05 14:20:00,62.3,62.33,62.24,62.26,19000.0,55.882,55.9089,55.8282,55.8461,19000.0
2014-06-05 14:30:00,62.27,62.35,62.26,62.3,19400.0,55.8551,55.9268,55.8461,55.882,19400.0
2014-06-05 14:40:00,62.3,62.31,62.24,62.3,42000.0,55.882,55.891,55.8282,55.882,42000.0
2014-06-05 14:50:00,62.3,62.3,62.23,62.25,47300.0,55.882,55.882,55.8192,55.8372,47300.0
2014-06-05 15:00:00,62.25,62.28,62.23,62.25,29600.0,55.8372,55.8641,55.8192,55.8372,29600.0
2014-06-05 15:10:00,62.25,62.27,62.23,62.27,24800.0,55.8372,55.8551,55.8192,55.8551,24800.0
2014-06-05 15:20:00,62.27,62.31,62.24,62.26,28700.0,55.8551,55.891,55.8282,55.8461,28700.0
2014-06-05 15:30:00,62.25,62.29,62.24,62.28,75500.0,55.8372,55.873,55.8282,55.8641,75500.0
2014-06-05 15:40:00,62.28,62.3,62.25,62.28,52800.0,55.8641,55.882,55.8372,55.8641,52800.0
2014-06-05 15:50:00,62.28,62.36,62.26,62.3,132000.0,55.8641,55.9358,55.8461,55.882,132000.0
2014-06-06 09:30:00,62.32,62.58,62.27,62.56,66000.0,55.8999,56.1332,55.8551,56.1152,66000.0
2014-06-06 09:40:00,62.56,62.67,62.44,62.62,38600.0,56.1152,56.2139,56.0076,56.169,38600.0
2014-06-06 09:50:00,62.63,62.71,62.62,62.71,60300.0,56.178,56.2498,56.169,56.2498,60300.0
2014-06-06 10:00:00,62.72,62.8,62.72,62.8,79700.0,56.2587,56.3305,56.2587,56.3305,79700.0
2014-06-06 10:10:00,62.8,62.8,62.6,62.66,29100.0,56.3305,56.3305,56.1511,56.2049,29100.0
2014-06-06 10:20:00,62.67,62.71,62.62,62.67,19300.0,56.2139,56.2498,56.169,56.2139,19300.0
2014-06-06 10:30:00,62.66,62.67,62.61,62.63,38900.0,56.2049,56.2139,56.1601,56.178,38900.0
2014-06-06 10:40:00,62.62,62.64,62.58,62.63,46600.0,56.169,56.187,56.1332,56.178,46600.0
2014-06-06 10:50:00,62.64,62.7,62.63,62.65,7100.0,56.187,56.2408,56.178,56.1959,7100.0
2014-06-06 11:00:00,62.65,62.75,62.65,62.75,18400.0,56.1959,56.2856,56.1959,56.2856,18400.0
2014-06-06 11:10:00,62.76,62.78,62.69,62.69,9700.0,56.2946,56.3126,56.2318,56.2318,9700.0
2014-06-06 11:20:00,62.7,62.74,62.7,62.71,31300.0,56.2408,56.2767,56.2408,56.2498,31300.0
2014-06-06 11:30:00,62.71,62.74,62.69,62.73,12000.0,56.2498,56.2767,56.2318,56.2677,12000.0
2014-06-06 11:40:00,62.74,62.74,62.71,62.73,11900.0,56.2767,56.2767,56.2498,56.2677,11900.0
2014-06-06 11:50:00,62.74,62.76,62.69,62.71,18800.0,56.2767,56.2946,56.2318,56.2498,18800.0
2014-06-06 12:00:00,62.7,62.7,62.61,62.61,7900.0,56.2408,56.2408,56.1601,56.1601,7900.0
2014-06-06 12:10:00,62.61,62.64,62.57,62.64,20600.0,56.1601,56.187,56.1242,56.187,20600.0
2014-06-06 12:20:00,62.65,62.72,62.65,62.71,10800.0,56.1959,56.2587,56.1959,56.2498,10800.0
2014-06-06 12:30:00,62.72,62.74,62.7,62.72,12800.0,56.2587,56.2767,56.2408,56.2587,12800.0
2014-06-06 12:40:00,62.71,62.72,62.69,62.7,6300.0,56.2498,56.2587,56.2318,56.2408,6300.0
2014-06-06 12:50:00,62.7,62.7,62.62,62.62,11800.0,56.2408,56.2408,56.169,56.169,11800.0
2014-06-06 13:00:00,62.62,62.63,62.6,62.62,12700.0,56.169,56.178,56.1511,56.169,12700.0
2014-06-06 13:10:00,62.62,62.67,62.61,62.66,39500.0,56.169,56.2139,56.1601,56.2049,39500.0
2014-06-06 13:20:00,62.65,62.68,62.65,62.67,9200.0,56.1959,56.2229,56.1959,56.2139,9200.0
2014-06-06 13:30:00,62.67,62.7,62.65,62.7,8100.0,56.2139,56.2408,56.1959,56.2408,8100.0
2014-06-06 13:40:00,62.69,62.73,62.66,62.73,11000.0,56.2318,56.2677,56.2049,56.2677,11000.0
2014-06-06 13:50:00,62.74,62.74,62.66,62.67,9300.0,56.2767,56.2767,56.2049,56.2139,9300.0
2014-06-06 14:00:00,62.68,62.68,62.65,62.66,31000.0,56.2229,56.2229,56.1959,56.2049,31000.0
2014-06-06 14:10:00,62.67,62.69,62.65,62.65,7600.0,56.2139,56.2318,56.1959,56.1959,7600.0
2014-06-06 14:20:00,62.65,62.66,62.63,62.63,32300.0,56.1959,56.2049,56.178,56.178,32300.0
2014-06-06 14:30:00,62.63,62.65,62.62,62.63,13900.0,56.178,56.1959,56.169,56.178,13900.0
2014-06-06 14:40:00,62.64,62.7,62.62,62.67,31700.0,56.187,56.2408,56.169,56.2139,31700.0
2014-06-06 14:50:00,62.69,62.73,62.67,62.73,11900.0,56.2318,56.2677,56.2139,56.2677,11900.0
2014-06-06 15:00:00,62.73,62.74,62.68,62.72,21700.0,56.2677,56.2767,56.2229,56.2587,21700.0
2014-06-06 15:10:00,62.73,62.76,62.72,62.74,14500.0,56.2677,56.2946,56.2587,56.2767,14500.0
2014-06-06 15:20:00,62.73,62.77,62.71,62.73,28800.0,56.2677,56.3036,56.2498,56.2677,28800.0
2014-06-06 15:30:00,62.73,62.8,62.72,62.78,72400.0,56.2677,56.3305,56.2587,56.3126,72400.0
2014-06-06 15:40:00,62.78,62.84,62.78,62.8,154400.0,56.3126,56.3664,56.3126,56.3305,154400.0
2014-06-06 15:50:00,62.8,62.86,62.78,62.86,241000.0,56.3305,56.3843,56.3126,56.3843,241000.0
2014-06-09 09:30:00,62.57,62.72,62.5,62.64,83300.0,56.1242,56.2587,56.0614,56.187,83300.0
2014-06-09 09:40:00,62.63,62.8,62.59,62.8,74400.0,56.178,56.3305,56.1421,56.3305,74400.0
2014-06-09 09:50:00,62.77,62.79,62.69,62.75,13700.0,56.3036,56.3215,56.2318,56.2856,13700.0
2014-06-09 10:00:00,62.74,62.87,62.68,62.85,26300.0,56.2767,56.3933,56.2229,56.3753,26300.0
2014-06-09 10:10:00,62.85,62.98,62.83,62.85,28300.0,56.3753,56.4919,56.3574,56.3753,28300.0
2014-06-09 10:20:00,62.86,62.91,62.82,62.83,25800.0,56.3843,56.4292,56.3484,56.3574,25800.0
2014-06-09 10:30:00,62.83,62.85,62.8,62.83,12000.0,56.3574,56.3753,56.3305,56.3574,12000.0
2014-06-09 10:40:00,62.84,62.91,62.8,62.9,56700.0,56.3664,56.4292,56.3305,56.4202,56700.0
2014-06-09 10:50:00,62.9,62.95,62.89,62.94,12100.0,56.4202,56.465,56.4112,56.4561,12100.0
2014-06-09 11:00:00,62.94,63.07,62.93,63.06,74100.0,56.4561,56.5727,56.4471,56.5637,74100.0
2014-06-09 11:10:00,63.06,63.13,63.05,63.13,15700.0,56.5637,56.6265,56.5547,56.6265,15700.0
2014-06-09 11:20:00,63.12,63.14,63.1,63.13,19700.0,56.6175,56.6355,56.5996,56.6265,19700.0
2014-06-09 11:30:00,63.13,63.14,63.11,63.13,20700.0,56.6265,56.6355,56.6086,56.6265,20700.0
2014-06-09 11:40:00,63.13,63.14,63.07,63.07,22200.0,56.6265,56.6355,56.5727,56.5727,22200.0
2014-06-09 11:50:00,63.07,63.07,62.98,63.0,39700.0,56.5727,56.5727,56.4919,56.5099,39700.0
2014-06-09 12:00:00,63.01,63.01,62.96,62.98,35700.0,56.5189,56.5189,56.474,56.4919,35700.0
2014-06-09 12:10:00,62.98,62.98,62.91,62.94,25400.0,56.4919,56.4919,56.4292,56.4561,25400.0
2014-06-09 12:20:00,62.94,62.94,62.86,62.86,10600.0,56.4561,56.4561,56.3843,56.3843,10600.0
2014-06-09 12:30:00,62.86,62.87,62.81,62.82,29800.0,56.3843,56.3933,56.3395,56.3484,29800.0
2014-06-09 12:40:00,62.82,62.85,62.8,62.8,18000.0,56.3484,56.3753,56.3305,56.3305,18000.0
2014-06-09 12:50:00,62.8,62.8,62.76,62.78,28300.0,56.3305,56.3305,56.2946,56.3126,28300.0
2014-06-09 13:00:00,62.78,62.8,62.76,62.78,20500.0,56.3126,56.3305,56.2946,56.3126,20500.0
2014-06-09 13:10:00,62.77,62.81,62.77,62.79,11100.0,56.3036,56.3395,56.3036,56.3215,11100.0
2014-06-09 13:20:00,62.79,62.79,62.74,62.75,29400.0,56.3215,56.3215,56.2767,56.2856,29400.0
2014-06-09 13:30:00,62.76,62.82,62.76,62.81,26900.0,56.2946,56.3484,56.2946,56.3395,26900.0
2014-06-09 13:40:00,62.8,62.8,62.74,62.75,22800.0,56.3305,56.3305,56.2767,56.2856,22800.0
2014-06-09 13:50:00,62.75,62.76,62.71,62.72,19100.0,56.2856,56.2946,56.2498,56.2587,19100.0
2014-06-09 14:00:00,62.72,62.73,62.68,62.72,26900.0,56.2587,56.2677,56.2229,56.2587,26900.0
2014-06-09 14:10:00,62.72,62.72,62.67,62.69,39600.0,56.2587,56.2587,56.2139,56.2318,39600.0
2014-06-09 14:20:00,62.69,62.7,62.64,62.66,19500.0,56.2318,56.2408,56.187,56.2049,19500.0
2014-06-09 14:30:00,62.67,62.69,62.63,62.66,18500.0,56.2139,56.2318,56.178,56.2049,18500.0
2014-06-09 14:40:00,62.66,62.7,62.65,62.68,21700.0,56.2049,56.2408,56.1959,56.2229,21700.0
2014-06-09 14:50:00,62.69,62.76,62.67,62.75,24500.0,56.2318,56.2946,56.2139,56.2856,24500.0
2014-06-09 15:00:00,62.75,62.76,62.7,62.75,23900.0,56.2856,56.2946,56.2408,56.2856,23900.0
2014-06-09 15:10:00,62.74,62.79,62.71,62.79,24500.0,56.2767,56.3215,56.2498,56.3215,24500.0
2014-06-09 15:20:00,62.8,62.85,62.77,62.8,45500.0,56.3305,56.3753,56.3036,56.3305,45500.0
2014-06-09 15:30:00,62.8,62.83,62.77,62.78,44700.0,56.3305,56.3574,56.3036,56.3126,44700.0
2014-06-09 15:40:00,62.79,62.83,62.77,62.8,32900.0,56.3215,56.3574,56.3036,56.3305,32900.0
2014-06-09 15:50:00,62.81,62.84,62.8,62.83,112000.0,56.3395,56.3664,56.3305,56.3574,112000.0
2014-06-10 09:30:00,62.86,62.86,62.52,62.61,36200.0,56.3843,56.3843,56.0793,56.1601,36200.0
2014-06-10 09:40:00,62.61,62.77,62.58,62.7,28200.0,56.1601,56.3036,56.1332,56.2408,28200.0
2014-06-10 09:50:00,62.7,62.78,62.69,62.72,26700.0,56.2408,56.3126,56.2318,56.2587,26700.0
2014-06-10 10:00:00,62.67,62.72,62.63,62.72,36200.0,56.2139,56.2587,56.178,56.2587,36200.0
2014-06-10 10:10:00,62.72,62.82,62.69,62.72,29500.0,56.2587,56.3484,56.2318,56.2587,29500.0
2014-06-10 10:20:00,62.74,62.82,62.73,62.73,14500.0,56.2767,56.3484,56.2677,56.2677,14500.0
2014-06-10 10:30:00,62.72,62.75,62.69,62.72,16300.0,56.2587,56.2856,56.2318,56.2587,16300.0
2014-06-10 10:40:00,62.72,62.78,62.7,62.76,9700.0,56.2587,56.3126,56.2408,56.2946,9700.0
2014-06-10 10:50:00,62.74,62.84,62.73,62.83,32000.0,56.2767,56.3664,56.2677,56.3574,32000.0
2014-06-10 11:00:00,62.84,62.84,62.74,62.74,23900.0,56.3664,56.3664,56.2767,56.2767,23900.0
2014-06-10 11:10:00,62.74,62.75,62.7,62.73,16800.0,56.2767,56.2856,56.2408,56.2677,16800.0
2014-06-10 11:20:00,62.72,62.74,62.69,62.7,44800.0,56.2587,56.2767,56.2318,56.2408,44800.0
2014-06-10 11:30:00,62.71,62.73,62.69,62.71,36500.0,56.2498,56.2677,56.2318,56.2498,36500.0
2014-06-10 11:40:00,62.72,62.78,62.7,62.74,40700.0,56.2587,56.3126,56.2408,56.2767,40700.0
2014-06-10 11:50:00,62.74,62.75,62.7,62.71,15800.0,56.2767,56.2856,56.2408,56.2498,15800.0
2014-06-10 12:00:00,62.7,62.72,62.68,62.7,49800.0,56.2408,56.2587,56.2229,56.2408,49800.0
2014-06-10 12:10:00,62.7,62.73,62.69,62.72,13500.0,56.2408,56.2677,56.2318,56.2587,13500.0
2014-06-10 12:20:00,62.72,62.72,62.69,62.71,45000.0,56.2587,56.2587,56.2318,56.2498,45000.0
2014-06-10 12:30:00,62.71,62.71,62.66,62.67,32700.0,56.2498,56.2498,56.2049,56.2139,32700.0
2014-06-10 12:40:00,62.67,62.69,62.64,62.67,38800.0,56.2139,56.2318,56.187,56.2139,38800.0
2014-06-10 12:50:00,62.68,62.73,62.66,62.72,41100.0,56.2229,56.2677,56.2049,56.2587,41100.0
2014-06-10 13:00:00,62.71,62.72,62.68,62.69,72000.0,56.2498,56.2587,56.2229,56.2318,72000.0
2014-06-10 13:10:00,62.69,62.71,62.64,62.67,36400.0,56.2318,56.2498,56.187,56.2139,36400.0
2014-06-10 13:20:00,62.66,62.66,62.63,62.64,17100.0,56.2049,56.2049,56.178,56.187,17100.0
2014-06-10 13:30:00,62.65,62.66,62.59,62.61,54500.0,56.1959,56.2049,56.1421,56.1601,54500.0
2014-06-10 13:40:00,62.62,62.68,62.61,62.68,24800.0,56.169,56.2229,56.1601,56.2229,24800.0
2014-06-10 13:50:00,62.69,62.69,62.64,62.67,28900.0,56.2318,56.2318,56.187,56.2139,28900.0
2014-06-10 14:00:00,62.68,62.69,62.64,62.65,17800.0,56.2229,56.2318,56.187,56.1959,17800.0
2014-06-10 14:10:00,62.65,62.67,62.62,62.65,24600.0,56.1959,56.2139,56.169,56.1959,24600.0
2014-06-10 14:20:00,62.65,62.67,62.62,62.64,34500.0,56.1959,56.2139,56.169,56.187,34500.0
2014-06-10 14:30:00,62.64,62.65,62.6,62.6,63700.0,56.187,56.1959,56.1511,56.1511,63700.0
2014-06-10 14:40:00,62.6,62.6,62.55,62.55,23000.0,56.1511,56.1511,56.1062,56.1062,23000.0
2014-06-10 14:50:00,62.55,62.57,62.5,62.53,112800.0,56.1062,56.1242,56.0614,56.0883,112800.0
2014-06-10 15:00:00,62.53,62.55,62.5,62.51,34000.0,56.0883,56.1062,56.0614,56.0704,34000.0
2014-06-10 15:10:00,62.51,62.52,62.43,62.49,103800.0,56.0704,56.0793,55.9986,56.0524,103800.0
2014-06-10 15:20:00,62.49,62.51,62.48,62.5,34700.0,56.0524,56.0704,56.0435,56.0614,34700.0
2014-06-10 15:30:00,62.49,62.55,62.49,62.55,83100.0,56.0524,56.1062,56.0524,56.1062,83100.0
2014-06-10 15:40:00,62.55,62.62,62.55,62.58,65800.0,56.1062,56.169,56.1062,56.1332,65800.0
2014-06-10 15:50:00,62.58,62.7,62.58,62.69,184800.0,56.1332,56.2408,56.1332,56.2318,184800.0
2014-06-11 09:30:00,61.72,61.9,61.52,61.85,283000.0,55.3617,55.5232,55.1824,55.4784,283000.0
2014-06-11 09:40:00,61.87,61.87,61.66,61.69,127700.0,55.4963,55.4963,55.3079,55.3348,127700.0
2014-06-11 09:50:00,61.7,61.75,61.62,61.71,98200.0,55.3438,55.3887,55.2721,55.3528,98200.0
2014-06-11 10:00:00,61.72,61.75,61.7,61.72,35700.0,55.3617,55.3887,55.3438,55.3617,35700.0
2014-06-11 10:10:00,61.71,61.71,61.63,61.66,66900.0,55.3528,55.3528,55.281,55.3079,66900.0
2014-06-11 10:20:00,61.66,61.69,61.55,61.58,72600.0,55.3079,55.3348,55.2093,55.2362,72600.0
2014-06-11 10:30:00,61.57,61.69,61.45,61.69,66200.0,55.2272,55.3348,55.1196,55.3348,66200.0
2014-06-11 10:40:00,61.69,61.76,61.66,61.74,27300.0,55.3348,55.3976,55.3079,55.3797,27300.0
2014-06-11 10:50:00,61.73,61.78,61.69,61.69,21500.0,55.3707,55.4156,55.3348,55.3348,21500.0
2014-06-11 11:00:00,61.69,61.77,61.63,61.74,115400.0,55.3348,55.4066,55.281,55.3797,115400.0
2014-06-11 11:10:00,61.75,61.78,61.57,61.57,51300.0,55.3887,55.4156,55.2272,55.2272,51300.0
2014-06-11 11:20:00,61.58,61.58,61.5,61.56,70600.0,55.2362,55.2362,55.1644,55.2182,70600.0
2014-06-11 11:30:00,61.57,61.64,61.56,61.59,28200.0,55.2272,55.29,55.2182,55.2451,28200.0
2014-06-11 11:40:00,61.58,61.66,61.56,61.63,39600.0,55.2362,55.3079,55.2182,55.281,39600.0
2014-06-11 11:50:00,61.64,61.82,61.64,61.77,26800.0,55.29,55.4514,55.29,55.4066,26800.0
2014-06-11 12:00:00,61.77,61.83,61.77,61.81,72700.0,55.4066,55.4604,55.4066,55.4425,72700.0
2014-06-11 12:10:00,61.8,61.95,61.78,61.95,47900.0,55.4335,55.5681,55.4156,55.5681,47900.0
2014-06-11 12:20:00,61.96,61.98,61.88,61.88,17000.0,55.577,55.595,55.5053,55.5053,17000.0
2014-06-11 12:30:00,61.88,61.96,61.88,61.91,18100.0,55.5053,55.577,55.5053,55.5322,18100.0
2014-06-11 12:40:00,61.9,61.91,61.86,61.89,13700.0,55.5232,55.5322,55.4873,55.5142,13700.0
2014-06-11 12:50:00,61.89,61.9,61.84,61.85,20600.0,55.5142,55.5232,55.4694,55.4784,20600.0
2014-06-11 13:00:00,61.86,61.86,61.75,61.76,24700.0,55.4873,55.4873,55.3887,55.3976,24700.0
2014-06-11 13:10:00,61.77,61.8,61.72,61.74,25400.0,55.4066,55.4335,55.3617,55.3797,25400.0
2014-06-11 13:20:00,61.72,61.84,61.72,61.84,21800.0,55.3617,55.4694,55.3617,55.4694,21800.0
2014-06-11 13:30:00,61.84,61.86,61.78,61.79,18600.0,55.4694,55.4873,55.4156,55.4245,18600.0
2014-06-11 13:40:00,61.78,61.82,61.75,61.75,17300.0,55.4156,55.4514,55.3887,55.3887,17300.0
2014-06-11 13:50:00,61.75,61.76,61.68,61.68,36000.0,55.3887,55.3976,55.3259,55.3259,36000.0
2014-06-11 14:00:00,61.68,61.73,61.63,61.65,38600.0,55.3259,55.3707,55.281,55.299,38600.0
2014-06-11 14:10:00,61.65,61.71,61.63,61.69,38400.0,55.299,55.3528,55.281,55.3348,38400.0
2014-06-11 14:20:00,61.69,61.7,61.65,61.68,23900.0,55.3348,55.3438,55.299,55.3259,23900.0
2014-06-11 14:30:00,61.68,61.73,61.68,61.71,15000.0,55.3259,55.3707,55.3259,55.3528,15000.0
2014-06-11 14:40:00,61.71,61.77,61.7,61.77,24800.0,55.3528,55.4066,55.3438,55.4066,24800.0
2014-06-11 14:50:00,61.76,61.77,61.7,61.73,23500.0,55.3976,55.4066,55.3438,55.3707,23500.0
2014-06-11 15:00:00,61.73,61.75,61.71,61.72,34300.0,55.3707,55.3887,55.3528,55.3617,34300.0
2014-06-11 15:10:00,61.72,61.75,61.71,61.73,39100.0,55.3617,55.3887,55.3528,55.3707,39100.0
2014-06-11 15:20:00,61.74,61.78,61.73,61.75,31400.0,55.3797,55.4156,55.3707,55.3887,31400.0
2014-06-11 15:30:00,61.75,61.76,61.7,61.71,151100.0,55.3887,55.3976,55.3438,55.3528,151100.0
2014-06-11 15:40:00,61.7,61.76,61.69,61.69,122800.0,55.3438,55.3976,55.3348,55.3348,122800.0
2014-06-11 15:50:00,61.7,61.78,61.68,61.77,236200.0,55.3438,55.4156,55.3259,55.4066,236200.0
2014-06-12 09:30:00,61.63,61.83,61.41,61.54,45100.0,55.281,55.4604,55.0837,55.2003,45100.0
2014-06-12 09:40:00,61.53,61.88,61.52,61.62,47100.0,55.1913,55.5053,55.1824,55.2721,47100.0
2014-06-12 09:50:00,61.6,61.6,61.52,61.52,20200.0,55.2541,55.2541,55.1824,55.1824,20200.0
2014-06-12 10:00:00,61.52,61.55,61.42,61.53,51400.0,55.1824,55.2093,55.0927,55.1913,51400.0
2014-06-12 10:10:00,61.53,61.69,61.53,61.67,52000.0,55.1913,55.3348,55.1913,55.3169,52000.0
2014-06-12 10:20:00,61.66,61.73,61.53,61.58,31300.0,55.3079,55.3707,55.1913,55.2362,31300.0
2014-06-12 10:30:00,61.57,61.68,61.54,61.54,44300.0,55.2272,55.3259,55.2003,55.2003,44300.0
2014-06-12 10:40:00,61.55,61.55,61.44,61.5,45100.0,55.2093,55.2093,55.1106,55.1644,45100.0
2014-06-12 10:50:00,61.51,61.69,61.51,61.65,30000.0,55.1734,55.3348,55.1734,55.299,30000.0
2014-06-12 11:00:00,61.65,61.71,61.61,61.7,30900.0,55.299,55.3528,55.2631,55.3438,30900.0
2014-06-12 11:10:00,61.7,61.77,61.7,61.75,21900.0,55.3438,55.4066,55.3438,55.3887,21900.0
2014-06-12 11:20:00,61.73,61.74,61.68,61.73,31700.0,55.3707,55.3797,55.3259,55.3707,31700.0
2014-06-12 11:30:00,61.74,61.77,61.68,61.7,17300.0,55.3797,55.4066,55.3259,55.3438,17300.0
2014-06-12 11:40:00,61.7,61.71,61.64,61.69,39000.0,55.3438,55.3528,55.29,55.3348,39000.0
2014-06-12 11:50:00,61.68,61.74,61.68,61.74,15400.0,55.3259,55.3797,55.3259,55.3797,15400.0
2014-06-12 12:00:00,61.73,61.8,61.73,61.8,29700.0,55.3707,55.4335,55.3707,55.4335,29700.0
2014-06-12 12:10:00,61.81,61.81,61.79,61.8,9600.0,55.4425,55.4425,55.4245,55.4335,9600.0
2014-06-12 12:20:00,61.81,61.93,61.8,61.92,45700.0,55.4425,55.5501,55.4335,55.5411,45700.0
2014-06-12 12:30:00,61.92,61.92,61.89,61.89,14800.0,55.5411,55.5411,55.5142,55.5142,14800.0
2014-06-12 12:40:00,61.9,61.91,61.84,61.88,28600.0,55.5232,55.5322,55.4694,55.5053,28600.0
2014-06-12 12:50:00,61.88,61.88,61.75,61.81,34000.0,55.5053,55.5053,55.3887,55.4425,34000.0
2014-06-12 13:00:00,61.82,61.82,61.72,61.79,19100.0,55.4514,55.4514,55.3617,55.4245,19100.0
2014-06-12 13:10:00,61.79,61.8,61.71,61.73,44100.0,55.4245,55.4335,55.3528,55.3707,44100.0
2014-06-12 13:20:00,61.73,61.76,61.66,61.69,30400.0,55.3707,55.3976,55.3079,55.3348,30400.0
2014-06-12 13:30:00,61.7,61.7,61.58,61.59,23500.0,55.3438,55.3438,55.2362,55.2451,23500.0
2014-06-12 13:40:00,61.6,61.63,61.5,61.5,30800.0,55.2541,55.281,55.1644,55.1644,30800.0
2014-06-12 13:50:00,61.5,61.53,61.42,61.52,61300.0,55.1644,55.1913,55.0927,55.1824,61300.0
2014-06-12 14:00:00,61.52,61.55,61.48,61.5,22600.0,55.1824,55.2093,55.1465,55.1644,22600.0
2014-06-12 14:10:00,61.5,61.51,61.45,61.49,30100.0,55.1644,55.1734,55.1196,55.1554,30100.0
2014-06-12 14:20:00,61.49,61.49,61.38,61.41,20000.0,55.1554,55.1554,55.0568,55.0837,20000.0
2014-06-12 14:30:00,61.41,61.41,61.29,61.3,53300.0,55.0837,55.0837,54.976,54.985,53300.0
2014-06-12 14:40:00,61.3,61.38,61.3,61.37,29600.0,54.985,55.0568,54.985,55.0478,29600.0
2014-06-12 14:50:00,61.37,61.37,61.31,61.32,24300.0,55.0478,55.0478,54.994,55.003,24300.0
2014-06-12 15:00:00,61.31,61.31,61.22,61.26,42800.0,54.994,54.994,54.9133,54.9491,42800.0
2014-06-12 15:10:00,61.26,61.3,61.23,61.27,28300.0,54.9491,54.985,54.9222,54.9581,28300.0
2014-06-12 15:20:00,61.27,61.32,61.22,61.24,34200.0,54.9581,55.003,54.9133,54.9312,34200.0
2014-06-12 15:30:00,61.24,61.27,61.23,61.24,45800.0,54.9312,54.9581,54.9222,54.9312,45800.0
2014-06-12 15:40:00,61.24,61.41,61.23,61.37,104100.0,54.9312,55.0837,54.9222,55.0478,104100.0
2014-06-12 15:50:00,61.37,61.45,61.36,61.45,143100.0,55.0478,55.1196,55.0388,55.1196,143100.0
2014-06-13 09:30:00,61.53,61.64,61.4,61.42,30400.0,55.1913,55.29,55.0747,55.0927,30400.0
2014-06-13 09:40:00,61.43,61.43,61.3,61.3,15700.0,55.1016,55.1016,54.985,54.985,15700.0
2014-06-13 09:50:00,61.34,61.46,61.26,61.37,15900.0,55.0209,55.1285,54.9491,55.0478,15900.0
2014-06-13 10:00:00,61.38,61.38,61.0,61.2,35400.0,55.0568,55.0568,54.7159,54.8953,35400.0
2014-06-13 10:10:00,61.21,61.24,61.14,61.14,37400.0,54.9043,54.9312,54.8415,54.8415,37400.0
2014-06-13 10:20:00,61.16,61.22,61.15,61.17,47400.0,54.8594,54.9133,54.8505,54.8684,47400.0
2014-06-13 10:30:00,61.18,61.44,61.18,61.39,33200.0,54.8774,55.1106,54.8774,55.0657,33200.0
2014-06-13 10:40:00,61.39,61.39,61.33,61.35,10600.0,55.0657,55.0657,55.0119,55.0299,10600.0
2014-06-13 10:50:00,61.34,61.36,61.26,61.36,56600.0,55.0209,55.0388,54.9491,55.0388,56600.0
2014-06-13 11:00:00,61.37,61.43,61.33,61.37,68200.0,55.0478,55.1016,55.0119,55.0478,68200.0
2014-06-13 11:10:00,61.38,61.39,61.3,61.3,25100.0,55.0568,55.0657,54.985,54.985,25100.0
2014-06-13 11:20:00,61.31,61.35,61.27,61.33,22900.0,54.994,55.0299,54.9581,55.0119,22900.0
2014-06-13 11:30:00,61.32,61.32,61.23,61.24,22200.0,55.003,55.003,54.9222,54.9312,22200.0
2014-06-13 11:40:00,61.25,61.25,61.18,61.21,40600.0,54.9402,54.9402,54.8774,54.9043,40600.0
2014-06-13 11:50:00,61.22,61.29,61.22,61.29,9600.0,54.9133,54.976,54.9133,54.976,9600.0
2014-06-13 12:00:00,61.3,61.33,61.29,61.3,9400.0,54.985,55.0119,54.976,54.985,9400.0
2014-06-13 12:10:00,61.3,61.35,61.29,61.35,9800.0,54.985,55.0299,54.976,55.0299,9800.0
2014-06-13 12:20:00,61.35,61.42,61.35,61.36,21500.0,55.0299,55.0927,55.0299,55.0388,21500.0
2014-06-13 12:30:00,61.36,61.36,61.27,61.27,13100.0,55.0388,55.0388,54.9581,54.9581,13100.0
2014-06-13 12:40:00,61.26,61.33,61.26,61.32,21800.0,54.9491,55.0119,54.9491,55.003,21800.0
2014-06-13 12:50:00,61.31,61.31,61.24,61.24,14400.0,54.994,54.994,54.9312,54.9312,14400.0
2014-06-13 13:00:00,61.24,61.3,61.24,61.29,23300.0,54.9312,54.985,54.9312,54.976,23300.0
2014-06-13 13:10:00,61.3,61.3,61.23,61.28,19000.0,54.985,54.985,54.9222,54.9671,19000.0
2014-06-13 13:20:00,61.29,61.34,61.29,61.34,11100.0,54.976,55.0209,54.976,55.0209,11100.0
2014-06-13 13:30:00,61.34,61.37,61.31,61.35,12300.0,55.0209,55.0478,54.994,55.0299,12300.0
2014-06-13 13:40:00,61.35,61.38,61.33,61.37,13800.0,55.0299,55.0568,55.0119,55.0478,13800.0
2014-06-13 13:50:00,61.38,61.44,61.37,61.39,10400.0,55.0568,55.1106,55.0478,55.0657,10400.0
2014-06-13 14:00:00,61.39,61.4,61.35,61.36,14900.0,55.0657,55.0747,55.0299,55.0388,14900.0
2014-06-13 14:10:00,61.36,61.43,61.35,61.41,16400.0,55.0388,55.1016,55.0299,55.0837,16400.0
2014-06-13 14:20:00,61.41,61.41,61.37,61.37,12000.0,55.0837,55.0837,55.0478,55.0478,12000.0
2014-06-13 14:30:00,61.37,61.38,61.34,61.34,22900.0,55.0478,55.0568,55.0209,55.0209,22900.0
2014-06-13 14:40:00,61.35,61.35,61.32,61.34,44400.0,55.0299,55.0299,55.003,55.0209,44400.0
2014-06-13 14:50:00,61.34,61.34,61.29,61.29,19500.0,55.0209,55.0209,54.976,54.976,19500.0
2014-06-13 15:00:00,61.29,61.34,61.27,61.34,40400.0,54.976,55.0209,54.9581,55.0209,40400.0
2014-06-13 15:10:00,61.33,61.38,61.33,61.36,27800.0,55.0119,55.0568,55.0119,55.0388,27800.0
2014-06-13 15:20:00,61.36,61.36,61.27,61.27,31800.0,55.0388,55.0388,54.9581,54.9581,31800.0
2014-06-13 15:30:00,61.27,61.3,61.24,61.3,48000.0,54.9581,54.985,54.9312,54.985,48000.0
2014-06-13 15:40:00,61.31,61.35,61.29,61.32,59100.0,54.994,55.0299,54.976,55.003,59100.0
2014-06-13 15:50:00,61.32,61.38,61.27,61.38,116600.0,55.003,55.0568,54.9581,55.0568,116600.0
2014-06-16 09:30:00,61.27,61.54,61.27,61.48,44500.0,54.9581,55.2003,54.9581,55.1465,44500.0
2014-06-16 09:40:00,61.5,61.58,61.44,61.54,14500.0,55.1644,55.2362,55.1106,55.2003,14500.0
2014-06-16 09:50:00,61.53,61.59,61.44,61.52,8400.0,55.1913,55.2451,55.1106,55.1824,8400.0
2014-06-16 10:00:00,61.5,61.67,61.46,61.62,18300.0,55.1644,55.3169,55.1285,55.2721,18300.0
2014-06-16 10:10:00,61.64,61.75,61.64,61.69,20700.0,55.29,55.3887,55.29,55.3348,20700.0
2014-06-16 10:20:00,61.67,61.69,61.63,61.64,26700.0,55.3169,55.3348,55.281,55.29,26700.0
2014-06-16 10:30:00,61.64,61.71,61.63,61.65,21100.0,55.29,55.3528,55.281,55.299,21100.0
2014-06-16 10:40:00,61.64,61.67,61.59,61.66,63300.0,55.29,55.3169,55.2451,55.3079,63300.0
2014-06-16 10:50:00,61.66,61.68,61.62,61.65,60000.0,55.3079,55.3259,55.2721,55.299,60000.0
2014-06-16 11:00:00,61.65,61.65,61.54,61.58,29200.0,55.299,55.299,55.2003,55.2362,29200.0
2014-06-16 11:10:00,61.58,61.62,61.57,61.61,22400.0,55.2362,55.2721,55.2272,55.2631,22400.0
2014-06-16 11:20:00,61.61,61.64,61.59,61.64,7300.0,55.2631,55.29,55.2451,55.29,7300.0
2014-06-16 11:30:00,61.64,61.65,61.44,61.44,16600.0,55.29,55.299,55.1106,55.1106,16600.0
2014-06-16 11:40:00,61.44,61.55,61.42,61.55,13100.0,55.1106,55.2093,55.0927,55.2093,13100.0
2014-06-16 11:50:00,61.54,61.58,61.54,61.58,15200.0,55.2003,55.2362,55.2003,55.2362,15200.0
2014-06-16 12:00:00,61.59,61.59,61.55,61.57,16200.0,55.2451,55.2451,55.2093,55.2272,16200.0
2014-06-16 12:10:00,61.58,61.62,61.58,61.6,7900.0,55.2362,55.2721,55.2362,55.2541,7900.0
2014-06-16 12:20:00,61.6,61.65,61.6,61.62,12700.0,55.2541,55.299,55.2541,55.2721,12700.0
2014-06-16 12:30:00,61.62,61.63,61.58,61.6,11900.0,55.2721,55.281,55.2362,55.2541,11900.0
2014-06-16 12:40:00,61.6,61.64,61.6,61.61,12500.0,55.2541,55.29,55.2541,55.2631,12500.0
2014-06-16 12:50:00,61.62,61.69,61.62,61.68,16900.0,55.2721,55.3348,55.2721,55.3259,16900.0
2014-06-16 13:00:00,61.68,61.77,61.66,61.75,15500.0,55.3259,55.4066,55.3079,55.3887,15500.0
2014-06-16 13:10:00,61.74,61.75,61.71,61.73,10200.0,55.3797,55.3887,55.3528,55.3707,10200.0
2014-06-16 13:20:00,61.74,61.78,61.74,61.76,13100.0,55.3797,55.4156,55.3797,55.3976,13100.0
2014-06-16 13:30:00,61.77,61.8,61.72,61.72,16800.0,55.4066,55.4335,55.3617,55.3617,16800.0
2014-06-16 13:40:00,61.73,61.77,61.69,61.69,13900.0,55.3707,55.4066,55.3348,55.3348,13900.0
2014-06-16 13:50:00,61.69,61.7,61.61,61.63,6700.0,55.3348,55.3438,55.2631,55.281,6700.0
2014-06-16 14:00:00,61.62,61.66,61.62,61.64,9700.0,55.2721,55.3079,55.2721,55.29,9700.0
2014-06-16 14:10:00,61.65,61.68,61.64,61.65,19400.0,55.299,55.3259,55.29,55.299,19400.0
2014-06-16 14:20:00,61.65,61.77,61.65,61.76,28900.0,55.299,55.4066,55.299,55.3976,28900.0
2014-06-16 14:30:00,61.76,61.76,61.69,61.72,51600.0,55.3976,55.3976,55.3348,55.3617,51600.0
2014-06-16 14:40:00,61.72,61.77,61.7,61.74,50500.0,55.3617,55.4066,55.3438,55.3797,50500.0
2014-06-16 14:50:00,61.74,61.74,61.65,61.65,36200.0,55.3797,55.3797,55.299,55.299,36200.0
2014-06-16 15:00:00,61.64,61.64,61.59,61.63,21300.0,55.29,55.29,55.2451,55.281,21300.0
2014-06-16 15:10:00,61.63,61.65,61.54,61.59,25600.0,55.281,55.299,55.2003,55.2451,25600.0
2014-06-16 15:20:00,61.59,61.65,61.58,61.63,31100.0,55.2451,55.299,55.2362,55.281,31100.0
2014-06-16 15:30:00,61.62,61.67,61.58,61.59,39300.0,55.2721,55.3169,55.2362,55.2451,39300.0
2014-06-16 15:40:00,61.59,61.66,61.56,61.61,76300.0,55.2451,55.3079,55.2182,55.2631,76300.0
2014-06-16 15:50:00,61.61,61.66,61.58,61.61,107100.0,55.2631,55.3079,55.2362,55.2631,107100.0
2014-06-17 09:30:00,61.51,61.75,61.36,61.62,19100.0,55.1734,55.3887,55.0388,55.2721,19100.0
2014-06-17 09:40:00,61.62,61.74,61.55,61.73,13200.0,55.2721,55.3797,55.2093,55.3707,13200.0
2014-06-17 09:50:00,61.72,61.76,61.66,61.67,6600.0,55.3617,55.3976,55.3079,55.3169,6600.0
2014-06-17 10:00:00,61.68,61.83,61.68,61.8,12100.0,55.3259,55.4604,55.3259,55.4335,12100.0
2014-06-17 10:10:00,61.8,62.03,61.79,61.98,51100.0,55.4335,55.6398,55.4245,55.595,51100.0
2014-06-17 10:20:00,61.98,62.03,61.93,62.0,20400.0,55.595,55.6398,55.5501,55.6129,20400.0
2014-06-17 10:30:00,61.99,62.0,61.86,61.91,15000.0,55.6039,55.6129,55.4873,55.5322,15000.0
2014-06-17 10:40:00,61.9,61.9,61.78,61.79,25600.0,55.5232,55.5232,55.4156,55.4245,25600.0
2014-06-17 10:50:00,61.79,61.86,61.72,61.86,14500.0,55.4245,55.4873,55.3617,55.4873,14500.0
2014-06-17 11:00:00,61.87,61.87,61.82,61.83,9000.0,55.4963,55.4963,55.4514,55.4604,9000.0
2014-06-17 11:10:00,61.83,61.87,61.81,61.87,11600.0,55.4604,55.4963,55.4425,55.4963,11600.0
2014-06-17 11:20:00,61.88,61.92,61.85,61.9,15000.0,55.5053,55.5411,55.4784,55.5232,15000.0
2014-06-17 11:30:00,61.91,61.95,61.89,61.95,7600.0,55.5322,55.5681,55.5142,55.5681,7600.0
2014-06-17 11:40:00,61.94,61.94,61.87,61.92,9900.0,55.5591,55.5591,55.4963,55.5411,9900.0
2014-06-17 11:50:00,61.92,62.0,61.92,62.0,23200.0,55.5411,55.6129,55.5411,55.6129,23200.0
2014-06-17 12:00:00,62.0,62.1,62.0,62.1,27200.0,55.6129,55.7026,55.6129,55.7026,27200.0
2014-06-17 12:10:00,62.1,62.15,62.08,62.14,33400.0,55.7026,55.7475,55.6847,55.7385,33400.0
2014-06-17 12:20:00,62.14,62.14,62.12,62.13,8900.0,55.7385,55.7385,55.7205,55.7295,8900.0
2014-06-17 12:30:00,62.13,62.23,62.13,62.21,29900.0,55.7295,55.8192,55.7295,55.8013,29900.0
2014-06-17 12:40:00,62.21,62.24,62.2,62.2,8900.0,55.8013,55.8282,55.7923,55.7923,8900.0
2014-06-17 12:50:00,62.21,62.22,62.16,62.2,10000.0,55.8013,55.8102,55.7564,55.7923,10000.0
2014-06-17 13:00:00,62.21,62.22,62.14,62.15,6500.0,55.8013,55.8102,55.7385,55.7475,6500.0
2014-06-17 13:10:00,62.15,62.2,62.14,62.2,6500.0,55.7475,55.7923,55.7385,55.7923,6500.0
2014-06-17 13:20:00,62.21,62.23,62.21,62.23,10100.0,55.8013,55.8192,55.8013,55.8192,10100.0
2014-06-17 13:30:00,62.23,62.39,62.23,62.39,43300.0,55.8192,55.9627,55.8192,55.9627,43300.0
2014-06-17 13:40:00,62.37,62.46,62.36,62.44,33000.0,55.9448,56.0255,55.9358,56.0076,33000.0
2014-06-17 13:50:00,62.44,62.5,62.44,62.46,34400.0,56.0076,56.0614,56.0076,56.0255,34400.0
2014-06-17 14:00:00,62.46,62.46,62.38,62.39,17100.0,56.0255,56.0255,55.9538,55.9627,17100.0
2014-06-17 14:10:00,62.39,62.41,62.37,62.39,27300.0,55.9627,55.9807,55.9448,55.9627,27300.0
2014-06-17 14:20:00,62.39,62.5,62.38,62.48,27600.0,55.9627,56.0614,55.9538,56.0435,27600.0
2014-06-17 14:30:00,62.48,62.49,62.41,62.48,25500.0,56.0435,56.0524,55.9807,56.0435,25500.0
2014-06-17 14:40:00,62.48,62.48,62.44,62.46,24800.0,56.0435,56.0435,56.0076,56.0255,24800.0
2014-06-17 14:50:00,62.46,62.57,62.46,62.54,36800.0,56.0255,56.1242,56.0255,56.0973,36800.0
2014-06-17 15:00:00,62.53,62.54,62.46,62.48,30600.0,56.0883,56.0973,56.0255,56.0435,30600.0
2014-06-17 15:10:00,62.48,62.51,62.47,62.5,33600.0,56.0435,56.0704,56.0345,56.0614,33600.0
2014-06-17 15:20:00,62.51,62.51,62.48,62.51,50200.0,56.0704,56.0704,56.0435,56.0704,50200.0
2014-06-17 15:30:00,62.51,62.53,62.5,62.5,59800.0,56.0704,56.0883,56.0614,56.0614,59800.0
2014-06-17 15:40:00,62.5,62.51,62.5,62.51,41100.0,56.0614,56.0704,56.0614,56.0704,41100.0
2014-06-17 15:50:00,62.5,62.51,62.39,62.46,241600.0,56.0614,56.0704,55.9627,56.0255,241600.0
2014-06-18 09:30:00,62.53,62.87,62.5,62.83,148200.0,56.0883,56.3933,56.0614,56.3574,148200.0
2014-06-18 09:40:00,62.83,62.91,62.57,62.73,45600.0,56.3574,56.4292,56.1242,56.2677,45600.0
2014-06-18 09:50:00,62.72,62.73,62.58,62.7,23200.0,56.2587,56.2677,56.1332,56.2408,23200.0
2014-06-18 10:00:00,62.7,62.78,62.62,62.63,25000.0,56.2408,56.3126,56.169,56.178,25000.0
2014-06-18 10:10:00,62.62,62.73,62.53,62.69,36900.0,56.169,56.2677,56.0883,56.2318,36900.0
2014-06-18 10:20:00,62.69,62.71,62.64,62.66,19700.0,56.2318,56.2498,56.187,56.2049,19700.0
2014-06-18 10:30:00,62.67,62.71,62.66,62.7,11400.0,56.2139,56.2498,56.2049,56.2408,11400.0
2014-06-18 10:40:00,62.71,62.75,62.68,62.73,23300.0,56.2498,56.2856,56.2229,56.2677,23300.0
2014-06-18 10:50:00,62.73,62.78,62.64,62.64,25400.0,56.2677,56.3126,56.187,56.187,25400.0
2014-06-18 11:00:00,62.63,62.72,62.6,62.72,17100.0,56.178,56.2587,56.1511,56.2587,17100.0
2014-06-18 11:10:00,62.72,62.74,62.68,62.74,17800.0,56.2587,56.2767,56.2229,56.2767,17800.0
2014-06-18 11:20:00,62.74,62.81,62.7,62.76,56900.0,56.2767,56.3395,56.2408,56.2946,56900.0
2014-06-18 11:30:00,62.76,62.77,62.74,62.77,12300.0,56.2946,56.3036,56.2767,56.3036,12300.0
2014-06-18 11:40:00,62.76,62.77,62.74,62.74,20100.0,56.2946,56.3036,56.2767,56.2767,20100.0
2014-06-18 11:50:00,62.74,62.74,62.69,62.69,12700.0,56.2767,56.2767,56.2318,56.2318,12700.0
2014-06-18 12:00:00,62.69,62.7,62.67,62.69,14800.0,56.2318,56.2408,56.2139,56.2318,14800.0
2014-06-18 12:10:00,62.69,62.7,62.68,62.68,21900.0,56.2318,56.2408,56.2229,56.2229,21900.0
2014-06-18 12:20:00,62.69,62.71,62.64,62.64,37100.0,56.2318,56.2498,56.187,56.187,37100.0
2014-06-18 12:30:00,62.64,62.67,62.64,62.67,11900.0,56.187,56.2139,56.187,56.2139,11900.0
2014-06-18 12:40:00,62.67,62.68,62.65,62.67,26400.0,56.2139,56.2229,56.1959,56.2139,26400.0
2014-06-18 12:50:00,62.67,62.69,62.65,62.68,23500.0,56.2139,56.2318,56.1959,56.2229,23500.0
2014-06-18 13:00:00,62.68,62.69,62.65,62.68,26000.0,56.2229,56.2318,56.1959,56.2229,26000.0
2014-06-18 13:10:00,62.68,62.68,62.62,62.63,20600.0,56.2229,56.2229,56.169,56.178,20600.0
2014-06-18 13:20:00,62.63,62.71,62.62,62.7,19600.0,56.178,56.2498,56.169,56.2408,19600.0
2014-06-18 13:30:00,62.69,62.71,62.67,62.68,28400.0,56.2318,56.2498,56.2139,56.2229,28400.0
2014-06-18 13:40:00,62.68,62.7,62.68,62.7,12500.0,56.2229,56.2408,56.2229,56.2408,12500.0
2014-06-18 13:50:00,62.7,62.75,62.66,62.71,36700.0,56.2408,56.2856,56.2049,56.2498,36700.0
2014-06-18 14:00:00,62.71,62.94,62.65,62.77,70400.0,56.2498,56.4561,56.1959,56.3036,70400.0
2014-06-18 14:10:00,62.79,62.93,62.79,62.87,27100.0,56.3215,56.4471,56.3215,56.3933,27100.0
2014-06-18 14:20:00,62.88,62.94,62.84,62.87,20500.0,56.4022,56.4561,56.3664,56.3933,20500.0
2014-06-18 14:30:00,62.87,62.94,62.87,62.92,27000.0,56.3933,56.4561,56.3933,56.4381,27000.0
2014-06-18 14:40:00,62.91,62.92,62.84,62.88,25300.0,56.4292,56.4381,56.3664,56.4022,25300.0
2014-06-18 14:50:00,62.87,62.97,62.86,62.97,35500.0,56.3933,56.483,56.3843,56.483,35500.0
2014-06-18 15:00:00,62.97,63.05,62.95,63.02,47800.0,56.483,56.5547,56.465,56.5278,47800.0
2014-06-18 15:10:00,63.03,63.06,62.93,63.06,50000.0,56.5368,56.5637,56.4471,56.5637,50000.0
2014-06-18 15:20:00,63.05,63.18,63.02,63.18,82400.0,56.5547,56.6713,56.5278,56.6713,82400.0
2014-06-18 15:30:00,63.18,63.2,63.14,63.18,77300.0,56.6713,56.6893,56.6355,56.6713,77300.0
2014-06-18 15:40:00,63.19,63.27,63.18,63.24,82500.0,56.6803,56.7521,56.6713,56.7252,82500.0
2014-06-18 15:50:00,63.24,63.24,63.1,63.12,147100.0,56.7252,56.7252,56.5996,56.6175,147100.0
2014-06-19 09:30:00,62.31,63.15,62.31,63.15,37100.0,55.891,56.6444,55.891,56.6444,37100.0
2014-06-19 09:40:00,63.16,63.3,63.07,63.07,42600.0,56.6534,56.779,56.5727,56.5727,42600.0
2014-06-19 09:50:00,63.05,63.11,63.0,63.03,34100.0,56.5547,56.6086,56.5099,56.5368,34100.0
2014-06-19 10:00:00,63.05,63.16,63.02,63.15,35600.0,56.5547,56.6534,56.5278,56.6444,35600.0
2014-06-19 10:10:00,63.14,63.14,63.02,63.07,33700.0,56.6355,56.6355,56.5278,56.5727,33700.0
2014-06-19 10:20:00,63.09,63.09,63.0,63.08,19800.0,56.5906,56.5906,56.5099,56.5816,19800.0
2014-06-19 10:30:00,63.07,63.12,63.04,63.11,21200.0,56.5727,56.6175,56.5458,56.6086,21200.0
2014-06-19 10:40:00,63.11,63.27,63.11,63.24,28400.0,56.6086,56.7521,56.6086,56.7252,28400.0
2014-06-19 10:50:00,63.24,63.24,63.11,63.12,26300.0,56.7252,56.7252,56.6086,56.6175,26300.0
2014-06-19 11:00:00,63.12,63.15,63.1,63.13,19000.0,56.6175,56.6444,56.5996,56.6265,19000.0
2014-06-19 11:10:00,63.13,63.2,63.12,63.17,28000.0,56.6265,56.6893,56.6175,56.6624,28000.0
2014-06-19 11:20:00,63.16,63.18,63.12,63.12,21200.0,56.6534,56.6713,56.6175,56.6175,21200.0
2014-06-19 11:30:00,63.11,63.18,63.1,63.12,21300.0,56.6086,56.6713,56.5996,56.6175,21300.0
2014-06-19 11:40:00,63.13,63.16,63.12,63.15,13200.0,56.6265,56.6534,56.6175,56.6444,13200.0
2014-06-19 11:50:00,63.16,63.17,63.14,63.15,13100.0,56.6534,56.6624,56.6355,56.6444,13100.0
2014-06-19 12:00:00,63.14,63.23,63.13,63.22,18800.0,56.6355,56.7162,56.6265,56.7072,18800.0
2014-06-19 12:10:00,63.21,63.23,63.2,63.21,7700.0,56.6983,56.7162,56.6893,56.6983,7700.0
2014-06-19 12:20:00,63.21,63.22,63.18,63.18,32300.0,56.6983,56.7072,56.6713,56.6713,32300.0
2014-06-19 12:30:00,63.17,63.25,63.15,63.24,15400.0,56.6624,56.7341,56.6444,56.7252,15400.0
2014-06-19 12:40:00,63.23,63.26,63.2,63.2,10000.0,56.7162,56.7431,56.6893,56.6893,10000.0
2014-06-19 12:50:00,63.2,63.22,63.18,63.19,13800.0,56.6893,56.7072,56.6713,56.6803,13800.0
2014-06-19 13:00:00,63.18,63.2,63.17,63.17,18400.0,56.6713,56.6893,56.6624,56.6624,18400.0
2014-06-19 13:10:00,63.18,63.18,63.02,63.03,20700.0,56.6713,56.6713,56.5278,56.5368,20700.0
2014-06-19 13:20:00,63.03,63.16,63.02,63.16,15300.0,56.5368,56.6534,56.5278,56.6534,15300.0
2014-06-19 13:30:00,63.15,63.16,63.09,63.09,11000.0,56.6444,56.6534,56.5906,56.5906,11000.0
2014-06-19 13:40:00,63.1,63.13,63.09,63.13,11200.0,56.5996,56.6265,56.5906,56.6265,11200.0
2014-06-19 13:50:00,63.13,63.14,63.1,63.14,14000.0,56.6265,56.6355,56.5996,56.6355,14000.0
2014-06-19 14:00:00,63.13,63.13,63.05,63.05,12300.0,56.6265,56.6265,56.5547,56.5547,12300.0
2014-06-19 14:10:00,63.06,63.12,63.06,63.08,13100.0,56.5637,56.6175,56.5637,56.5816,13100.0
2014-06-19 14:20:00,63.09,63.09,63.02,63.02,25300.0,56.5906,56.5906,56.5278,56.5278,25300.0
2014-06-19 14:30:00,63.02,63.02,62.96,63.01,13400.0,56.5278,56.5278,56.474,56.5189,13400.0
2014-06-19 14:40:00,63.0,63.01,62.95,62.97,22300.0,56.5099,56.5189,56.465,56.483,22300.0
2014-06-19 14:50:00,62.97,62.97,62.91,62.95,22100.0,56.483,56.483,56.4292,56.465,22100.0
2014-06-19 15:00:00,62.96,63.08,62.96,63.06,36700.0,56.474,56.5816,56.474,56.5637,36700.0
2014-06-19 15:10:00,63.07,63.16,63.07,63.15,37100.0,56.5727,56.6534,56.5727,56.6444,37100.0
2014-06-19 15:20:00,63.14,63.19,63.14,63.15,33900.0,56.6355,56.6803,56.6355,56.6444,33900.0
2014-06-19 15:30:00,63.16,63.18,63.14,63.18,31700.0,56.6534,56.6713,56.6355,56.6713,31700.0
2014-06-19 15:40:00,63.19,63.21,63.15,63.21,38700.0,56.6803,56.6983,56.6444,56.6983,38700.0
2014-06-19 15:50:00,63.21,63.37,63.21,63.37,233900.0,56.6983,56.8418,56.6983,56.8418,233900.0
2014-06-20 09:30:00,63.49,63.73,63.35,63.7,542800.0,56.9494,57.1647,56.8238,57.1378,542800.0
2014-06-20 09:40:00,63.7,63.72,63.53,63.66,26000.0,57.1378,57.1557,56.9853,57.1019,26000.0
2014-06-20 09:50:00,63.68,63.87,63.66,63.85,40100.0,57.1198,57.2903,57.1019,57.2723,40100.0
2014-06-20 10:00:00,63.85,63.93,63.82,63.85,50100.0,57.2723,57.3441,57.2454,57.2723,50100.0
2014-06-20 10:10:00,63.86,63.93,63.84,63.86,36500.0,57.2813,57.3441,57.2634,57.2813,36500.0
2014-06-20 10:20:00,63.87,63.94,63.86,63.94,51600.0,57.2903,57.3531,57.2813,57.3531,51600.0
2014-06-20 10:30:00,63.94,63.99,63.92,63.95,44500.0,57.3531,57.3979,57.3351,57.362,44500.0
2014-06-20 10:40:00,63.96,63.96,63.93,63.95,31300.0,57.371,57.371,57.3441,57.362,31300.0
2014-06-20 10:50:00,63.96,64.09,63.94,64.07,87900.0,57.371,57.4876,57.3531,57.4697,87900.0
2014-06-20 11:00:00,64.07,64.09,63.99,63.99,30000.0,57.4697,57.4876,57.3979,57.3979,30000.0
2014-06-20 11:10:00,63.99,64.0,63.9,63.91,22100.0,57.3979,57.4069,57.3172,57.3261,22100.0
2014-06-20 11:20:00,63.91,64.03,63.91,63.98,28700.0,57.3261,57.4338,57.3261,57.3889,28700.0
2014-06-20 11:30:00,63.98,63.98,63.9,63.93,30900.0,57.3889,57.3889,57.3172,57.3441,30900.0
2014-06-20 11:40:00,63.93,63.98,63.91,63.96,33200.0,57.3441,57.3889,57.3261,57.371,33200.0
2014-06-20 11:50:00,63.96,63.98,63.93,63.98,38000.0,57.371,57.3889,57.3441,57.3889,38000.0
2014-06-20 12:00:00,63.98,63.99,63.91,63.97,29800.0,57.3889,57.3979,57.3261,57.38,29800.0
2014-06-20 12:10:00,63.98,63.99,63.95,63.96,18900.0,57.3889,57.3979,57.362,57.371,18900.0
2014-06-20 12:20:00,63.97,63.98,63.95,63.98,22100.0,57.38,57.3889,57.362,57.3889,22100.0
2014-06-20 12:30:00,63.97,64.0,63.96,63.96,26400.0,57.38,57.4069,57.371,57.371,26400.0
2014-06-20 12:40:00,63.96,63.96,63.91,63.93,17400.0,57.371,57.371,57.3261,57.3441,17400.0
2014-06-20 12:50:00,63.93,63.97,63.92,63.96,15400.0,57.3441,57.38,57.3351,57.371,15400.0
2014-06-20 13:00:00,63.95,63.95,63.91,63.92,15900.0,57.362,57.362,57.3261,57.3351,15900.0
2014-06-20 13:10:00,63.91,63.96,63.91,63.94,23600.0,57.3261,57.371,57.3261,57.3531,23600.0
2014-06-20 13:20:00,63.94,63.94,63.91,63.92,18500.0,57.3531,57.3531,57.3261,57.3351,18500.0
2014-06-20 13:30:00,63.93,63.94,63.9,63.94,44100.0,57.3441,57.3531,57.3172,57.3531,44100.0
2014-06-20 13:40:00,63.94,63.94,63.91,63.93,19900.0,57.3531,57.3531,57.3261,57.3441,19900.0
2014-06-20 13:50:00,63.94,63.94,63.92,63.93,69600.0,57.3531,57.3531,57.3351,57.3441,69600.0
2014-06-20 14:00:00,63.92,63.98,63.91,63.98,33100.0,57.3351,57.3889,57.3261,57.3889,33100.0
2014-06-20 14:10:00,63.97,63.98,63.93,63.93,63100.0,57.38,57.3889,57.3441,57.3441,63100.0
2014-06-20 14:20:00,63.94,63.94,63.93,63.94,30000.0,57.3531,57.3531,57.3441,57.3531,30000.0
2014-06-20 14:30:00,63.94,63.95,63.9,63.93,41900.0,57.3531,57.362,57.3172,57.3441,41900.0
2014-06-20 14:40:00,63.92,63.95,63.9,63.92,49300.0,57.3351,57.362,57.3172,57.3351,49300.0
2014-06-20 14:50:00,63.91,63.94,63.9,63.94,36300.0,57.3261,57.3531,57.3172,57.3531,36300.0
2014-06-20 15:00:00,63.94,63.94,63.93,63.94,34900.0,57.3531,57.3531,57.3441,57.3531,34900.0
2014-06-20 15:10:00,63.94,63.95,63.94,63.94,49400.0,57.3531,57.362,57.3531,57.3531,49400.0
2014-06-20 15:20:00,63.95,63.96,63.94,63.94,55100.0,57.362,57.371,57.3531,57.3531,55100.0
2014-06-20 15:30:00,63.94,63.95,63.91,63.93,89600.0,57.3531,57.362,57.3261,57.3441,89600.0
2014-06-20 15:40:00,63.94,63.94,63.84,63.84,106300.0,57.3531,57.3531,57.2634,57.2634,106300.0
2014-06-20 15:50:00,63.84,63.85,63.27,63.6,888600.0,57.2634,57.2723,56.7521,57.0481,888600.0
2014-06-23 09:30:00,63.37,63.74,63.33,63.57,47000.0,56.8418,57.1737,56.8059,57.0212,47000.0
2014-06-23 09:40:00,63.61,63.69,63.42,63.45,50200.0,57.057,57.1288,56.8866,56.9135,50200.0
2014-06-23 09:50:00,63.45,63.51,63.38,63.5,36300.0,56.9135,56.9673,56.8507,56.9584,36300.0
2014-06-23 10:00:00,63.52,63.63,63.51,63.55,42500.0,56.9763,57.075,56.9673,57.0032,42500.0
2014-06-23 10:10:00,63.53,63.71,63.47,63.68,52800.0,56.9853,57.1467,56.9315,57.1198,52800.0
2014-06-23 10:20:00,63.68,63.85,63.64,63.8,51600.0,57.1198,57.2723,57.084,57.2275,51600.0
2014-06-23 10:30:00,63.82,63.82,63.71,63.71,18400.0,57.2454,57.2454,57.1467,57.1467,18400.0
2014-06-23 10:40:00,63.71,63.76,63.64,63.64,55200.0,57.1467,57.1916,57.084,57.084,55200.0
2014-06-23 10:50:00,63.64,63.64,63.56,63.62,23700.0,57.084,57.084,57.0122,57.066,23700.0
2014-06-23 11:00:00,63.61,63.65,63.59,63.61,17600.0,57.057,57.0929,57.0391,57.057,17600.0
2014-06-23 11:10:00,63.62,63.64,63.49,63.54,57600.0,57.066,57.084,56.9494,56.9943,57600.0
2014-06-23 11:20:00,63.55,63.62,63.52,63.55,24700.0,57.0032,57.066,56.9763,57.0032,24700.0
2014-06-23 11:30:00,63.55,63.6,63.49,63.5,15600.0,57.0032,57.0481,56.9494,56.9584,15600.0
2014-06-23 11:40:00,63.5,63.57,63.5,63.55,16000.0,56.9584,57.0212,56.9584,57.0032,16000.0
2014-06-23 11:50:00,63.56,63.59,63.54,63.54,12500.0,57.0122,57.0391,56.9943,56.9943,12500.0
2014-06-23 12:00:00,63.54,63.6,63.53,63.6,13600.0,56.9943,57.0481,56.9853,57.0481,13600.0
2014-06-23 12:10:00,63.61,63.62,63.55,63.58,16900.0,57.057,57.066,57.0032,57.0301,16900.0
2014-06-23 12:20:00,63.58,63.64,63.58,63.6,21800.0,57.0301,57.084,57.0301,57.0481,21800.0
2014-06-23 12:30:00,63.61,63.66,63.6,63.65,19400.0,57.057,57.1019,57.0481,57.0929,19400.0
2014-06-23 12:40:00,63.65,63.66,63.62,63.63,6600.0,57.0929,57.1019,57.066,57.075,6600.0
2014-06-23 12:50:00,63.64,63.67,63.63,63.64,17100.0,57.084,57.1109,57.075,57.084,17100.0
2014-06-23 13:00:00,63.65,63.65,63.59,63.6,16700.0,57.0929,57.0929,57.0391,57.0481,16700.0
2014-06-23 13:10:00,63.59,63.59,63.55,63.56,10300.0,57.0391,57.0391,57.0032,57.0122,10300.0
2014-06-23 13:20:00,63.55,63.61,63.54,63.6,13400.0,57.0032,57.057,56.9943,57.0481,13400.0
2014-06-23 13:30:00,63.61,63.66,63.57,63.65,22000.0,57.057,57.1019,57.0212,57.0929,22000.0
2014-06-23 13:40:00,63.65,63.66,63.61,63.65,13800.0,57.0929,57.1019,57.057,57.0929,13800.0
2014-06-23 13:50:00,63.63,63.64,63.6,63.61,8400.0,57.075,57.084,57.0481,57.057,8400.0
2014-06-23 14:00:00,63.61,63.62,63.58,63.6,14600.0,57.057,57.066,57.0301,57.0481,14600.0
2014-06-23 14:10:00,63.59,63.61,63.59,63.61,18600.0,57.0391,57.057,57.0391,57.057,18600.0
2014-06-23 14:20:00,63.61,63.65,63.61,63.62,15000.0,57.057,57.0929,57.057,57.066,15000.0
2014-06-23 14:30:00,63.62,63.64,63.61,63.62,13900.0,57.066,57.084,57.057,57.066,13900.0
2014-06-23 14:40:00,63.63,63.64,63.6,63.6,11100.0,57.075,57.084,57.0481,57.0481,11100.0
2014-06-23 14:50:00,63.6,63.65,63.59,63.64,23300.0,57.0481,57.0929,57.0391,57.084,23300.0
2014-06-23 15:00:00,63.65,63.72,63.65,63.71,26000.0,57.0929,57.1557,57.0929,57.1467,26000.0
2014-06-23 15:10:00,63.71,63.72,63.67,63.72,40100.0,57.1467,57.1557,57.1109,57.1557,40100.0
2014-06-23 15:20:00,63.72,63.75,63.7,63.75,43900.0,57.1557,57.1826,57.1378,57.1826,43900.0
2014-06-23 15:30:00,63.75,63.82,63.75,63.82,47900.0,57.1826,57.2454,57.1826,57.2454,47900.0
2014-06-23 15:40:00,63.82,63.85,63.79,63.84,82300.0,57.2454,57.2723,57.2185,57.2634,82300.0
2014-06-23 15:50:00,63.84,63.84,63.77,63.79,108100.0,57.2634,57.2634,57.2006,57.2185,108100.0
2014-06-24 09:30:00,63.55,63.87,63.12,63.85,104700.0,57.0032,57.2903,56.6175,57.2723,104700.0
2014-06-24 09:40:00,63.86,63.88,63.69,63.69,37700.0,57.2813,57.2992,57.1288,57.1288,37700.0
2014-06-24 09:50:00,63.69,63.72,63.62,63.65,38300.0,57.1288,57.1557,57.066,57.0929,38300.0
2014-06-24 10:00:00,63.67,63.91,63.67,63.89,51500.0,57.1109,57.3261,57.1109,57.3082,51500.0
2014-06-24 10:10:00,63.9,63.94,63.82,63.93,52600.0,57.3172,57.3531,57.2454,57.3441,52600.0
2014-06-24 10:20:00,63.93,64.09,63.93,64.03,51700.0,57.3441,57.4876,57.3441,57.4338,51700.0
2014-06-24 10:30:00,64.04,64.09,63.97,64.06,105700.0,57.4427,57.4876,57.38,57.4607,105700.0
2014-06-24 10:40:00,64.07,64.09,63.97,64.03,29400.0,57.4697,57.4876,57.38,57.4338,29400.0
2014-06-24 10:50:00,64.02,64.02,63.94,63.94,25000.0,57.4248,57.4248,57.3531,57.3531,25000.0
2014-06-24 11:00:00,63.95,63.97,63.93,63.95,26100.0,57.362,57.38,57.3441,57.362,26100.0
2014-06-24 11:10:00,63.94,63.97,63.91,63.91,20400.0,57.3531,57.38,57.3261,57.3261,20400.0
2014-06-24 11:20:00,63.92,63.94,63.86,63.86,28300.0,57.3351,57.3531,57.2813,57.2813,28300.0
2014-06-24 11:30:00,63.86,63.91,63.82,63.84,59000.0,57.2813,57.3261,57.2454,57.2634,59000.0
2014-06-24 11:40:00,63.84,63.85,63.78,63.78,13900.0,57.2634,57.2723,57.2095,57.2095,13900.0
2014-06-24 11:50:00,63.78,63.82,63.77,63.82,31200.0,57.2095,57.2454,57.2006,57.2454,31200.0
2014-06-24 12:00:00,63.82,63.86,63.82,63.85,20400.0,57.2454,57.2813,57.2454,57.2723,20400.0
2014-06-24 12:10:00,63.85,63.85,63.83,63.83,11400.0,57.2723,57.2723,57.2544,57.2544,11400.0
2014-06-24 12:20:00,63.83,63.84,63.83,63.83,25600.0,57.2544,57.2634,57.2544,57.2544,25600.0
2014-06-24 12:30:00,63.83,63.84,63.76,63.77,31100.0,57.2544,57.2634,57.1916,57.2006,31100.0
2014-06-24 12:40:00,63.77,63.83,63.77,63.79,24400.0,57.2006,57.2544,57.2006,57.2185,24400.0
2014-06-24 12:50:00,63.79,63.81,63.78,63.8,33000.0,57.2185,57.2364,57.2095,57.2275,33000.0
2014-06-24 13:00:00,63.79,63.82,63.77,63.8,64400.0,57.2185,57.2454,57.2006,57.2275,64400.0
2014-06-24 13:10:00,63.8,63.81,63.7,63.7,45300.0,57.2275,57.2364,57.1378,57.1378,45300.0
2014-06-24 13:20:00,63.7,63.71,63.65,63.7,25500.0,57.1378,57.1467,57.0929,57.1378,25500.0
2014-06-24 13:30:00,63.7,63.75,63.64,63.65,45400.0,57.1378,57.1826,57.084,57.0929,45400.0
2014-06-24 13:40:00,63.65,63.66,63.52,63.52,24800.0,57.0929,57.1019,56.9763,56.9763,24800.0
2014-06-24 13:50:00,63.52,63.53,63.44,63.51,88600.0,56.9763,56.9853,56.9046,56.9673,88600.0
2014-06-24 14:00:00,63.5,63.59,63.5,63.52,49800.0,56.9584,57.0391,56.9584,56.9763,49800.0
2014-06-24 14:10:00,63.52,63.56,63.51,63.55,35200.0,56.9763,57.0122,56.9673,57.0032,35200.0
2014-06-24 14:20:00,63.56,63.67,63.55,63.66,76500.0,57.0122,57.1109,57.0032,57.1019,76500.0
2014-06-24 14:30:00,63.66,63.71,63.63,63.64,43000.0,57.1019,57.1467,57.075,57.084,43000.0
2014-06-24 14:40:00,63.63,63.7,63.61,63.65,42800.0,57.075,57.1378,57.057,57.0929,42800.0
2014-06-24 14:50:00,63.65,63.65,63.59,63.59,34400.0,57.0929,57.0929,57.0391,57.0391,34400.0
2014-06-24 15:00:00,63.59,63.59,63.43,63.54,67300.0,57.0391,57.0391,56.8956,56.9943,67300.0
2014-06-24 15:10:00,63.53,63.56,63.5,63.55,98500.0,56.9853,57.0122,56.9584,57.0032,98500.0
2014-06-24 15:20:00,63.55,63.66,63.51,63.65,106400.0,57.0032,57.1019,56.9673,57.0929,106400.0
2014-06-24 15:30:00,63.65,63.67,63.58,63.58,124900.0,57.0929,57.1109,57.0301,57.0301,124900.0
2014-06-24 15:40:00,63.58,63.69,63.57,63.65,112400.0,57.0301,57.1288,57.0212,57.0929,112400.0
2014-06-24 15:50:00,63.65,63.66,63.56,63.58,440300.0,57.0929,57.1019,57.0122,57.0301,440300.0
2014-06-25 09:30:00,63.46,63.62,63.36,63.44,95800.0,56.9225,57.066,56.8328,56.9046,95800.0
2014-06-25 09:40:00,63.44,63.54,63.35,63.42,154000.0,56.9046,56.9943,56.8238,56.8866,154000.0
2014-06-25 09:50:00,63.43,63.56,63.4,63.4,33000.0,56.8956,57.0122,56.8687,56.8687,33000.0
2014-06-25 10:00:00,63.41,63.47,63.22,63.38,52300.0,56.8777,56.9315,56.7072,56.8507,52300.0
2014-06-25 10:10:00,63.38,63.55,63.37,63.42,37200.0,56.8507,57.0032,56.8418,56.8866,37200.0
2014-06-25 10:20:00,63.42,63.52,63.4,63.49,32800.0,56.8866,56.9763,56.8687,56.9494,32800.0
2014-06-25 10:30:00,63.48,63.58,63.47,63.52,28500.0,56.9404,57.0301,56.9315,56.9763,28500.0
2014-06-25 10:40:00,63.52,63.55,63.45,63.55,99400.0,56.9763,57.0032,56.9135,57.0032,99400.0
2014-06-25 10:50:00,63.55,63.57,63.5,63.54,44100.0,57.0032,57.0212,56.9584,56.9943,44100.0
2014-06-25 11:00:00,63.54,63.57,63.52,63.55,28100.0,56.9943,57.0212,56.9763,57.0032,28100.0
2014-06-25 11:10:00,63.56,63.59,63.53,63.55,44000.0,57.0122,57.0391,56.9853,57.0032,44000.0
2014-06-25 11:20:00,63.55,63.56,63.5,63.52,53700.0,57.0032,57.0122,56.9584,56.9763,53700.0
2014-06-25 11:30:00,63.52,63.53,63.4,63.47,148100.0,56.9763,56.9853,56.8687,56.9315,148100.0
2014-06-25 11:40:00,63.48,63.52,63.41,63.42,49900.0,56.9404,56.9763,56.8777,56.8866,49900.0
2014-06-25 11:50:00,63.42,63.52,63.42,63.49,33900.0,56.8866,56.9763,56.8866,56.9494,33900.0
2014-06-25 12:00:00,63.49,63.52,63.48,63.5,41900.0,56.9494,56.9763,56.9404,56.9584,41900.0
2014-06-25 12:10:00,63.51,63.51,63.46,63.47,54100.0,56.9673,56.9673,56.9225,56.9315,54100.0
2014-06-25 12:20:00,63.48,63.5,63.44,63.49,43000.0,56.9404,56.9584,56.9046,56.9494,43000.0
2014-06-25 12:30:00,63.49,63.5,63.45,63.45,26400.0,56.9494,56.9584,56.9135,56.9135,26400.0
2014-06-25 12:40:00,63.46,63.5,63.43,63.43,36300.0,56.9225,56.9584,56.8956,56.8956,36300.0
2014-06-25 12:50:00,63.43,63.45,63.39,63.39,24600.0,56.8956,56.9135,56.8597,56.8597,24600.0
2014-06-25 13:00:00,63.37,63.5,63.36,63.49,53400.0,56.8418,56.9584,56.8328,56.9494,53400.0
2014-06-25 13:10:00,63.49,63.52,63.48,63.51,24300.0,56.9494,56.9763,56.9404,56.9673,24300.0
2014-06-25 13:20:00,63.51,63.54,63.46,63.47,28300.0,56.9673,56.9943,56.9225,56.9315,28300.0
2014-06-25 13:30:00,63.48,63.52,63.45,63.45,40700.0,56.9404,56.9763,56.9135,56.9135,40700.0
2014-06-25 13:40:00,63.45,63.45,63.42,63.45,67100.0,56.9135,56.9135,56.8866,56.9135,67100.0
2014-06-25 13:50:00,63.45,63.49,63.45,63.45,58200.0,56.9135,56.9494,56.9135,56.9135,58200.0
2014-06-25 14:00:00,63.45,63.46,63.41,63.42,148800.0,56.9135,56.9225,56.8777,56.8866,148800.0
2014-06-25 14:10:00,63.42,63.46,63.42,63.46,31100.0,56.8866,56.9225,56.8866,56.9225,31100.0
2014-06-25 14:20:00,63.45,63.51,63.45,63.5,44300.0,56.9135,56.9673,56.9135,56.9584,44300.0
2014-06-25 14:30:00,63.5,63.51,63.49,63.5,59200.0,56.9584,56.9673,56.9494,56.9584,59200.0
2014-06-25 14:40:00,63.49,63.51,63.42,63.44,28400.0,56.9494,56.9673,56.8866,56.9046,28400.0
2014-06-25 14:50:00,63.43,63.48,63.42,63.43,87400.0,56.8956,56.9404,56.8866,56.8956,87400.0
2014-06-25 15:00:00,63.42,63.47,63.42,63.45,39400.0,56.8866,56.9315,56.8866,56.9135,39400.0
2014-06-25 15:10:00,63.44,63.46,63.38,63.39,132600.0,56.9046,56.9225,56.8507,56.8597,132600.0
2014-06-25 15:20:00,63.39,63.4,63.35,63.4,158200.0,56.8597,56.8687,56.8238,56.8687,158200.0
2014-06-25 15:30:00,63.4,63.53,63.39,63.53,80100.0,56.8687,56.9853,56.8597,56.9853,80100.0
2014-06-25 15:40:00,63.53,63.63,63.53,63.53,80900.0,56.9853,57.075,56.9853,56.9853,80900.0
2014-06-25 15:50:00,63.54,63.59,63.42,63.42,296400.0,56.9943,57.0391,56.8866,56.8866,296400.0
2014-06-26 09:30:00,63.69,63.69,63.29,63.59,75400.0,57.1288,57.1288,56.77,57.0391,75400.0
2014-06-26 09:40:00,63.56,63.62,63.42,63.42,45300.0,57.0122,57.066,56.8866,56.8866,45300.0
2014-06-26 09:50:00,63.42,63.44,63.29,63.36,70900.0,56.8866,56.9046,56.77,56.8328,70900.0
2014-06-26 10:00:00,63.35,63.5,63.35,63.46,37800.0,56.8238,56.9584,56.8238,56.9225,37800.0
2014-06-26 10:10:00,63.48,63.53,63.44,63.44,21600.0,56.9404,56.9853,56.9046,56.9046,21600.0
2014-06-26 10:20:00,63.44,63.47,63.39,63.4,94200.0,56.9046,56.9315,56.8597,56.8687,94200.0
2014-06-26 10:30:00,63.41,63.43,63.34,63.4,32500.0,56.8777,56.8956,56.8149,56.8687,32500.0
2014-06-26 10:40:00,63.41,63.58,63.36,63.54,36800.0,56.8777,57.0301,56.8328,56.9943,36800.0
2014-06-26 10:50:00,63.55,63.58,63.52,63.55,16600.0,57.0032,57.0301,56.9763,57.0032,16600.0
2014-06-26 11:00:00,63.55,63.69,63.55,63.67,63600.0,57.0032,57.1288,57.0032,57.1109,63600.0
2014-06-26 11:10:00,63.68,63.75,63.67,63.74,32200.0,57.1198,57.1826,57.1109,57.1737,32200.0
2014-06-26 11:20:00,63.74,63.75,63.71,63.74,15300.0,57.1737,57.1826,57.1467,57.1737,15300.0
2014-06-26 11:30:00,63.74,63.74,63.67,63.68,39600.0,57.1737,57.1737,57.1109,57.1198,39600.0
2014-06-26 11:40:00,63.68,63.77,63.66,63.77,30300.0,57.1198,57.2006,57.1019,57.2006,30300.0
2014-06-26 11:50:00,63.75,63.87,63.73,63.87,68600.0,57.1826,57.2903,57.1647,57.2903,68600.0
2014-06-26 12:00:00,63.88,63.92,63.85,63.91,16900.0,57.2992,57.3351,57.2723,57.3261,16900.0
2014-06-26 12:10:00,63.91,63.94,63.88,63.9,24400.0,57.3261,57.3531,57.2992,57.3172,24400.0
2014-06-26 12:20:00,63.92,63.92,63.84,63.89,8600.0,57.3351,57.3351,57.2634,57.3082,8600.0
2014-06-26 12:30:00,63.88,63.93,63.87,63.9,28700.0,57.2992,57.3441,57.2903,57.3172,28700.0
2014-06-26 12:40:00,63.89,63.92,63.83,63.86,36600.0,57.3082,57.3351,57.2544,57.2813,36600.0
2014-06-26 12:50:00,63.85,63.86,63.82,63.82,9400.0,57.2723,57.2813,57.2454,57.2454,9400.0
2014-06-26 13:00:00,63.82,63.83,63.8,63.83,12200.0,57.2454,57.2544,57.2275,57.2544,12200.0
2014-06-26 13:10:00,63.83,63.84,63.77,63.83,14900.0,57.2544,57.2634,57.2006,57.2544,14900.0
2014-06-26 13:20:00,63.83,64.0,63.82,63.99,38100.0,57.2544,57.4069,57.2454,57.3979,38100.0
2014-06-26 13:30:00,63.99,64.01,63.91,63.98,74900.0,57.3979,57.4158,57.3261,57.3889,74900.0
2014-06-26 13:40:00,63.98,64.07,63.95,64.06,34100.0,57.3889,57.4697,57.362,57.4607,34100.0
2014-06-26 13:50:00,64.06,64.09,64.01,64.01,11900.0,57.4607,57.4876,57.4158,57.4158,11900.0
2014-06-26 14:00:00,64.02,64.06,64.0,64.04,17900.0,57.4248,57.4607,57.4069,57.4427,17900.0
2014-06-26 14:10:00,64.03,64.04,63.96,64.03,29700.0,57.4338,57.4427,57.371,57.4338,29700.0
2014-06-26 14:20:00,64.03,64.09,64.0,64.08,24700.0,57.4338,57.4876,57.4069,57.4786,24700.0
2014-06-26 14:30:00,64.08,64.08,63.99,64.08,39900.0,57.4786,57.4786,57.3979,57.4786,39900.0
2014-06-26 14:40:00,64.08,64.08,64.02,64.03,22500.0,57.4786,57.4786,57.4248,57.4338,22500.0
2014-06-26 14:50:00,64.02,64.06,64.0,64.01,29000.0,57.4248,57.4607,57.4069,57.4158,29000.0
2014-06-26 15:00:00,64.01,64.05,63.89,64.05,59800.0,57.4158,57.4517,57.3082,57.4517,59800.0
2014-06-26 15:10:00,64.04,64.05,64.01,64.04,26600.0,57.4427,57.4517,57.4158,57.4427,26600.0
2014-06-26 15:20:00,64.03,64.04,63.96,63.96,48000.0,57.4338,57.4427,57.371,57.371,48000.0
2014-06-26 15:30:00,63.96,64.03,63.93,64.01,21500.0,57.371,57.4338,57.3441,57.4158,21500.0
2014-06-26 15:40:00,64.01,64.02,63.98,64.02,36900.0,57.4158,57.4248,57.3889,57.4248,36900.0
2014-06-26 15:50:00,64.02,64.05,63.95,63.99,158800.0,57.4248,57.4517,57.362,57.3979,158800.0
2014-06-27 09:30:00,63.89,63.99,63.72,63.89,44600.0,57.3082,57.3979,57.1557,57.3082,44600.0
2014-06-27 09:40:00,63.9,63.96,63.83,63.89,14300.0,57.3172,57.371,57.2544,57.3082,14300.0
2014-06-27 09:50:00,63.92,63.95,63.86,63.91,41400.0,57.3351,57.362,57.2813,57.3261,41400.0
2014-06-27 10:00:00,63.91,64.02,63.88,64.0,62800.0,57.3261,57.4248,57.2992,57.4069,62800.0
2014-06-27 10:10:00,64.02,64.05,63.95,63.96,43000.0,57.4248,57.4517,57.362,57.371,43000.0
2014-06-27 10:20:00,63.95,64.1,63.94,63.98,28300.0,57.362,57.4966,57.3531,57.3889,28300.0
2014-06-27 10:30:00,63.99,64.21,63.99,64.17,51200.0,57.3979,57.5952,57.3979,57.5594,51200.0
2014-06-27 10:40:00,64.17,64.18,64.06,64.09,39200.0,57.5594,57.5683,57.4607,57.4876,39200.0
2014-06-27 10:50:00,64.09,64.12,64.03,64.08,33400.0,57.4876,57.5145,57.4338,57.4786,33400.0
2014-06-27 11:00:00,64.1,64.18,64.1,64.16,27200.0,57.4966,57.5683,57.4966,57.5504,27200.0
2014-06-27 11:10:00,64.15,64.2,64.15,64.19,21100.0,57.5414,57.5863,57.5414,57.5773,21100.0
2014-06-27 11:20:00,64.2,64.21,64.16,64.21,30800.0,57.5863,57.5952,57.5504,57.5952,30800.0
2014-06-27 11:30:00,64.22,64.25,64.18,64.2,13700.0,57.6042,57.6311,57.5683,57.5863,13700.0
2014-06-27 11:40:00,64.19,64.23,64.14,64.17,16900.0,57.5773,57.6132,57.5324,57.5594,16900.0
2014-06-27 11:50:00,64.18,64.18,64.1,64.1,14600.0,57.5683,57.5683,57.4966,57.4966,14600.0
2014-06-27 12:00:00,64.11,64.12,64.06,64.08,10700.0,57.5055,57.5145,57.4607,57.4786,10700.0
2014-06-27 12:10:00,64.09,64.1,64.01,64.05,7300.0,57.4876,57.4966,57.4158,57.4517,7300.0
2014-06-27 12:20:00,64.05,64.05,63.98,63.99,13900.0,57.4517,57.4517,57.3889,57.3979,13900.0
2014-06-27 12:30:00,64.0,64.03,63.98,63.99,11900.0,57.4069,57.4338,57.3889,57.3979,11900.0
2014-06-27 12:40:00,63.99,64.01,63.97,63.99,22300.0,57.3979,57.4158,57.38,57.3979,22300.0
2014-06-27 12:50:00,63.99,64.03,63.98,63.98,13000.0,57.3979,57.4338,57.3889,57.3889,13000.0
2014-06-27 13:00:00,63.99,64.0,63.98,63.98,14600.0,57.3979,57.4069,57.3889,57.3889,14600.0
2014-06-27 13:10:00,63.98,64.01,63.91,63.95,37900.0,57.3889,57.4158,57.3261,57.362,37900.0
2014-06-27 13:20:00,63.95,63.96,63.88,63.91,22800.0,57.362,57.371,57.2992,57.3261,22800.0
2014-06-27 13:30:00,63.91,63.94,63.88,63.92,17600.0,57.3261,57.3531,57.2992,57.3351,17600.0
2014-06-27 13:40:00,63.93,63.98,63.87,63.88,19200.0,57.3441,57.3889,57.2903,57.2992,19200.0
2014-06-27 13:50:00,63.88,63.9,63.82,63.86,46900.0,57.2992,57.3172,57.2454,57.2813,46900.0
2014-06-27 14:00:00,63.86,63.91,63.85,63.9,29500.0,57.2813,57.3261,57.2723,57.3172,29500.0
2014-06-27 14:10:00,63.89,63.91,63.86,63.9,18900.0,57.3082,57.3261,57.2813,57.3172,18900.0
2014-06-27 14:20:00,63.9,63.93,63.88,63.88,11900.0,57.3172,57.3441,57.2992,57.2992,11900.0
2014-06-27 14:30:00,63.89,64.01,63.89,63.99,17700.0,57.3082,57.4158,57.3082,57.3979,17700.0
2014-06-27 14:40:00,63.99,64.02,63.94,63.94,16800.0,57.3979,57.4248,57.3531,57.3531,16800.0
2014-06-27 14:50:00,63.94,63.95,63.83,63.83,22400.0,57.3531,57.362,57.2544,57.2544,22400.0
2014-06-27 15:00:00,63.82,63.91,63.82,63.89,35200.0,57.2454,57.3261,57.2454,57.3082,35200.0
2014-06-27 15:10:00,63.89,63.91,63.84,63.86,23800.0,57.3082,57.3261,57.2634,57.2813,23800.0
2014-06-27 15:20:00,63.87,63.92,63.85,63.85,46100.0,57.2903,57.3351,57.2723,57.2723,46100.0
2014-06-27 15:30:00,63.85,63.96,63.85,63.88,62800.0,57.2723,57.371,57.2723,57.2992,62800.0
2014-06-27 15:40:00,63.88,63.94,63.8,63.91,95000.0,57.2992,57.3531,57.2275,57.3261,95000.0
2014-06-27 15:50:00,63.91,64.01,63.91,63.95,200800.0,57.3261,57.4158,57.3261,57.362,200800.0
2014-06-30 09:30:00,64.02,64.11,63.79,63.81,37800.0,57.4248,57.5055,57.2185,57.2364,37800.0
2014-06-30 09:40:00,63.87,64.01,63.82,63.91,40000.0,57.2903,57.4158,57.2454,57.3261,40000.0
2014-06-30 09:50:00,63.91,64.21,63.83,64.19,39000.0,57.3261,57.5952,57.2544,57.5773,39000.0
2014-06-30 10:00:00,64.19,64.23,64.13,64.18,51500.0,57.5773,57.6132,57.5235,57.5683,51500.0
2014-06-30 10:10:00,64.18,64.18,64.07,64.09,14900.0,57.5683,57.5683,57.4697,57.4876,14900.0
2014-06-30 10:20:00,64.06,64.2,64.06,64.08,23500.0,57.4607,57.5863,57.4607,57.4786,23500.0
2014-06-30 10:30:00,64.09,64.12,64.03,64.05,25900.0,57.4876,57.5145,57.4338,57.4517,25900.0
2014-06-30 10:40:00,64.05,64.09,64.01,64.01,11300.0,57.4517,57.4876,57.4158,57.4158,11300.0
2014-06-30 10:50:00,64.01,64.09,63.97,64.01,18200.0,57.4158,57.4876,57.38,57.4158,18200.0
2014-06-30 11:00:00,64.01,64.05,63.98,64.03,11900.0,57.4158,57.4517,57.3889,57.4338,11900.0
2014-06-30 11:10:00,64.03,64.12,64.03,64.12,9100.0,57.4338,57.5145,57.4338,57.5145,9100.0
2014-06-30 11:20:00,64.15,64.27,64.15,64.26,14000.0,57.5414,57.6491,57.5414,57.6401,14000.0
2014-06-30 11:30:00,64.26,64.28,64.23,64.28,12200.0,57.6401,57.658,57.6132,57.658,12200.0
2014-06-30 11:40:00,64.29,64.31,64.21,64.21,9200.0,57.667,57.6849,57.5952,57.5952,9200.0
2014-06-30 11:50:00,64.19,64.26,64.17,64.21,9500.0,57.5773,57.6401,57.5594,57.5952,9500.0
2014-06-30 12:00:00,64.21,64.28,64.2,64.22,7100.0,57.5952,57.658,57.5863,57.6042,7100.0
2014-06-30 12:10:00,64.23,64.25,64.18,64.18,7300.0,57.6132,57.6311,57.5683,57.5683,7300.0
2014-06-30 12:20:00,64.18,64.19,64.11,64.17,14800.0,57.5683,57.5773,57.5055,57.5594,14800.0
2014-06-30 12:30:00,64.15,64.17,64.15,64.16,9700.0,57.5414,57.5594,57.5414,57.5504,9700.0
2014-06-30 12:40:00,64.16,64.18,64.1,64.17,11900.0,57.5504,57.5683,57.4966,57.5594,11900.0
2014-06-30 12:50:00,64.18,64.18,64.07,64.07,20000.0,57.5683,57.5683,57.4697,57.4697,20000.0
2014-06-30 13:00:00,64.07,64.13,64.07,64.12,6600.0,57.4697,57.5235,57.4697,57.5145,6600.0
2014-06-30 13:10:00,64.12,64.14,64.09,64.13,9000.0,57.5145,57.5324,57.4876,57.5235,9000.0
2014-06-30 13:20:00,64.14,64.15,64.1,64.1,10900.0,57.5324,57.5414,57.4966,57.4966,10900.0
2014-06-30 13:30:00,64.09,64.11,64.05,64.09,9700.0,57.4876,57.5055,57.4517,57.4876,9700.0
2014-06-30 13:40:00,64.09,64.18,64.08,64.18,16500.0,57.4876,57.5683,57.4786,57.5683,16500.0
2014-06-30 13:50:00,64.19,64.2,64.16,64.19,13800.0,57.5773,57.5863,57.5504,57.5773,13800.0
2014-06-30 14:00:00,64.18,64.18,64.14,64.17,9300.0,57.5683,57.5683,57.5324,57.5594,9300.0
2014-06-30 14:10:00,64.16,64.17,64.13,64.14,11700.0,57.5504,57.5594,57.5235,57.5324,11700.0
2014-06-30 14:20:00,64.14,64.14,64.11,64.13,9500.0,57.5324,57.5324,57.5055,57.5235,9500.0
2014-06-30 14:30:00,64.14,64.14,64.1,64.1,6200.0,57.5324,57.5324,57.4966,57.4966,6200.0
2014-06-30 14:40:00,64.1,64.1,64.04,64.08,25300.0,57.4966,57.4966,57.4427,57.4786,25300.0
2014-06-30 14:50:00,64.08,64.09,64.02,64.03,12800.0,57.4786,57.4876,57.4248,57.4338,12800.0
2014-06-30 15:00:00,64.03,64.07,63.98,64.02,28600.0,57.4338,57.4697,57.3889,57.4248,28600.0
2014-06-30 15:10:00,64.02,64.09,64.01,64.09,22700.0,57.4248,57.4876,57.4158,57.4876,22700.0
2014-06-30 15:20:00,64.09,64.12,64.07,64.12,28600.0,57.4876,57.5145,57.4697,57.5145,28600.0
2014-06-30 15:30:00,64.11,64.13,64.05,64.05,26400.0,57.5055,57.5235,57.4517,57.4517,26400.0
2014-06-30 15:40:00,64.05,64.12,64.03,64.1,46300.0,57.4517,57.5145,57.4338,57.4966,46300.0
2014-06-30 15:50:00,64.1,64.12,64.07,64.1,89700.0,57.4966,57.5145,57.4697,57.4966,89700.0
2014-07-01 09:30:00,64.32,64.5,64.18,64.31,103400.0,57.6939,57.8554,57.5683,57.6849,103400.0
2014-07-01 09:40:00,64.29,64.34,64.21,64.34,42800.0,57.667,57.7118,57.5952,57.7118,42800.0
2014-07-01 09:50:00,64.36,64.42,64.26,64.26,37100.0,57.7298,57.7836,57.6401,57.6401,37100.0
2014-07-01 10:00:00,64.26,64.4,64.21,64.34,46600.0,57.6401,57.7657,57.5952,57.7118,46600.0
2014-07-01 10:10:00,64.34,64.47,64.34,64.43,21800.0,57.7118,57.8285,57.7118,57.7926,21800.0
2014-07-01 10:20:00,64.43,64.43,64.29,64.34,44100.0,57.7926,57.7926,57.667,57.7118,44100.0
2014-07-01 10:30:00,64.34,64.5,64.33,64.5,28000.0,57.7118,57.8554,57.7029,57.8554,28000.0
2014-07-01 10:40:00,64.51,64.57,64.49,64.52,16700.0,57.8643,57.9181,57.8464,57.8733,16700.0
2014-07-01 10:50:00,64.52,64.6,64.49,64.54,21600.0,57.8733,57.9451,57.8464,57.8912,21600.0
2014-07-01 11:00:00,64.53,64.55,64.44,64.47,35300.0,57.8823,57.9002,57.8015,57.8285,35300.0
2014-07-01 11:10:00,64.46,64.56,64.43,64.54,18500.0,57.8195,57.9092,57.7926,57.8912,18500.0
2014-07-01 11:20:00,64.55,64.58,64.53,64.53,15100.0,57.9002,57.9271,57.8823,57.8823,15100.0
2014-07-01 11:30:00,64.53,64.66,64.52,64.62,19000.0,57.8823,57.9989,57.8733,57.963,19000.0
2014-07-01 11:40:00,64.61,64.61,64.56,64.57,16000.0,57.954,57.954,57.9092,57.9181,16000.0
2014-07-01 11:50:00,64.56,64.61,64.55,64.59,11400.0,57.9092,57.954,57.9002,57.9361,11400.0
2014-07-01 12:00:00,64.57,64.58,64.52,64.54,49100.0,57.9181,57.9271,57.8733,57.8912,49100.0
2014-07-01 12:10:00,64.55,64.58,64.53,64.56,12700.0,57.9002,57.9271,57.8823,57.9092,12700.0
2014-07-01 12:20:00,64.57,64.62,64.56,64.59,15200.0,57.9181,57.963,57.9092,57.9361,15200.0
2014-07-01 12:30:00,64.58,64.68,64.56,64.61,18400.0,57.9271,58.0168,57.9092,57.954,18400.0
2014-07-01 12:40:00,64.61,64.62,64.55,64.61,23700.0,57.954,57.963,57.9002,57.954,23700.0
2014-07-01 12:50:00,64.61,64.7,64.61,64.64,22700.0,57.954,58.0348,57.954,57.9809,22700.0
2014-07-01 13:00:00,64.64,64.67,64.62,64.62,26600.0,57.9809,58.0078,57.963,57.963,26600.0
2014-07-01 13:10:00,64.62,64.65,64.59,64.59,38300.0,57.963,57.9899,57.9361,57.9361,38300.0
2014-07-01 13:20:00,64.59,64.64,64.58,64.59,85700.0,57.9361,57.9809,57.9271,57.9361,85700.0
2014-07-01 13:30:00,64.6,64.62,64.59,64.61,23900.0,57.9451,57.963,57.9361,57.954,23900.0
2014-07-01 13:40:00,64.61,64.67,64.59,64.67,16100.0,57.954,58.0078,57.9361,58.0078,16100.0
2014-07-01 13:50:00,64.66,64.66,64.56,64.58,34100.0,57.9989,57.9989,57.9092,57.9271,34100.0
2014-07-01 14:00:00,64.59,64.62,64.58,64.62,26600.0,57.9361,57.963,57.9271,57.963,26600.0
2014-07-01 14:10:00,64.62,64.67,64.6,64.63,19100.0,57.963,58.0078,57.9451,57.972,19100.0
2014-07-01 14:20:00,64.63,64.64,64.56,64.56,20300.0,57.972,57.9809,57.9092,57.9092,20300.0
2014-07-01 14:30:00,64.56,64.62,64.56,64.62,18100.0,57.9092,57.963,57.9092,57.963,18100.0
2014-07-01 14:40:00,64.63,64.64,64.59,64.6,15800.0,57.972,57.9809,57.9361,57.9451,15800.0
2014-07-01 14:50:00,64.6,64.63,64.59,64.63,30200.0,57.9451,57.972,57.9361,57.972,30200.0
2014-07-01 15:00:00,64.64,64.65,64.62,64.64,19400.0,57.9809,57.9899,57.963,57.9809,19400.0
2014-07-01 15:10:00,64.63,64.66,64.58,64.66,39000.0,57.972,57.9989,57.9271,57.9989,39000.0
2014-07-01 15:20:00,64.66,64.75,64.65,64.73,45200.0,57.9989,58.0796,57.9899,58.0617,45200.0
2014-07-01 15:30:00,64.73,64.73,64.68,64.72,32100.0,58.0617,58.0617,58.0168,58.0527,32100.0
2014-07-01 15:40:00,64.71,64.76,64.69,64.74,33700.0,58.0437,58.0886,58.0258,58.0706,33700.0
2014-07-01 15:50:00,64.73,64.73,64.66,64.66,172300.0,58.0617,58.0617,57.9989,57.9989,172300.0
2014-07-02 09:30:00,64.8,64.82,64.46,64.63,49600.0,58.1245,58.1424,57.8195,57.972,49600.0
2014-07-02 09:40:00,64.62,64.88,64.6,64.88,52700.0,57.963,58.1962,57.9451,58.1962,52700.0
2014-07-02 09:50:00,64.89,64.95,64.76,64.92,45300.0,58.2052,58.259,58.0886,58.2321,45300.0
2014-07-02 10:00:00,64.92,64.94,64.87,64.9,21300.0,58.2321,58.25,58.1872,58.2142,21300.0
2014-07-02 10:10:00,64.91,64.95,64.88,64.93,22200.0,58.2231,58.259,58.1962,58.2411,22200.0
2014-07-02 10:20:00,64.94,64.96,64.9,64.93,15400.0,58.25,58.268,58.2142,58.2411,15400.0
2014-07-02 10:30:00,64.94,64.97,64.89,64.95,68200.0,58.25,58.2769,58.2052,58.259,68200.0
2014-07-02 10:40:00,64.95,64.96,64.82,64.93,118500.0,58.259,58.268,58.1424,58.2411,118500.0
2014-07-02 10:50:00,64.94,65.0,64.91,64.99,159000.0,58.25,58.3039,58.2231,58.2949,159000.0
2014-07-02 11:00:00,65.0,65.09,65.0,65.0,201700.0,58.3039,58.3846,58.3039,58.3039,201700.0
2014-07-02 11:10:00,65.0,65.04,64.92,65.01,35000.0,58.3039,58.3397,58.2321,58.3128,35000.0
2014-07-02 11:20:00,64.99,65.07,64.97,65.05,10100.0,58.2949,58.3666,58.2769,58.3487,10100.0
2014-07-02 11:30:00,65.04,65.06,64.99,65.01,28300.0,58.3397,58.3577,58.2949,58.3128,28300.0
2014-07-02 11:40:00,65.0,65.02,64.97,64.99,11100.0,58.3039,58.3218,58.2769,58.2949,11100.0
2014-07-02 11:50:00,65.01,65.06,64.98,65.06,10500.0,58.3128,58.3577,58.2859,58.3577,10500.0
2014-07-02 12:00:00,65.06,65.1,65.05,65.07,10100.0,58.3577,58.3936,58.3487,58.3666,10100.0
2014-07-02 12:10:00,65.07,65.1,65.07,65.1,11000.0,58.3666,58.3936,58.3666,58.3936,11000.0
2014-07-02 12:20:00,65.09,65.11,65.09,65.1,16000.0,58.3846,58.4025,58.3846,58.3936,16000.0
2014-07-02 12:30:00,65.1,65.1,65.06,65.06,16200.0,58.3936,58.3936,58.3577,58.3577,16200.0
2014-07-02 12:40:00,65.06,65.07,65.03,65.04,6800.0,58.3577,58.3666,58.3308,58.3397,6800.0
2014-07-02 12:50:00,65.04,65.1,65.03,65.08,26000.0,58.3397,58.3936,58.3308,58.3756,26000.0
2014-07-02 13:00:00,65.08,65.09,65.01,65.06,17100.0,58.3756,58.3846,58.3128,58.3577,17100.0
2014-07-02 13:10:00,65.06,65.15,65.06,65.15,11400.0,58.3577,58.4384,58.3577,58.4384,11400.0
2014-07-02 13:20:00,65.16,65.21,65.15,65.19,17300.0,58.4474,58.4922,58.4384,58.4743,17300.0
2014-07-02 13:30:00,65.19,65.21,65.16,65.18,17100.0,58.4743,58.4922,58.4474,58.4653,17100.0
2014-07-02 13:40:00,65.18,65.22,65.18,65.2,16200.0,58.4653,58.5012,58.4653,58.4832,16200.0
2014-07-02 13:50:00,65.2,65.26,65.17,65.26,23500.0,58.4832,58.5371,58.4563,58.5371,23500.0
2014-07-02 14:00:00,65.26,65.35,65.26,65.3,61100.0,58.5371,58.6178,58.5371,58.5729,61100.0
2014-07-02 14:10:00,65.29,65.35,65.29,65.35,15200.0,58.564,58.6178,58.564,58.6178,15200.0
2014-07-02 14:20:00,65.35,65.35,65.3,65.33,20300.0,58.6178,58.6178,58.5729,58.5999,20300.0
2014-07-02 14:30:00,65.32,65.33,65.28,65.28,15700.0,58.5909,58.5999,58.555,58.555,15700.0
2014-07-02 14:40:00,65.28,65.35,65.28,65.32,31300.0,58.555,58.6178,58.555,58.5909,31300.0
2014-07-02 14:50:00,65.32,65.36,65.3,65.36,31100.0,58.5909,58.6268,58.5729,58.6268,31100.0
2014-07-02 15:00:00,65.36,65.39,65.33,65.33,29100.0,58.6268,58.6537,58.5999,58.5999,29100.0
2014-07-02 15:10:00,65.34,65.35,65.32,65.32,48500.0,58.6088,58.6178,58.5909,58.5909,48500.0
2014-07-02 15:20:00,65.33,65.34,65.28,65.28,75200.0,58.5999,58.6088,58.555,58.555,75200.0
2014-07-02 15:30:00,65.28,65.29,65.26,65.27,66100.0,58.555,58.564,58.5371,58.546,66100.0
2014-07-02 15:40:00,65.27,65.31,65.26,65.29,56100.0,58.546,58.5819,58.5371,58.564,56100.0
2014-07-02 15:50:00,65.29,65.37,65.29,65.36,97800.0,58.564,58.6357,58.564,58.6268,97800.0
2014-07-03 09:30:00,65.43,65.5,65.23,65.32,79300.0,58.6896,58.7523,58.5102,58.5909,79300.0
2014-07-03 09:40:00,65.35,65.42,65.27,65.32,37500.0,58.6178,58.6806,58.546,58.5909,37500.0
2014-07-03 09:50:00,65.32,65.49,65.31,65.4,32800.0,58.5909,58.7434,58.5819,58.6626,32800.0
2014-07-03 10:00:00,65.39,65.66,65.38,65.64,55600.0,58.6537,58.8959,58.6447,58.8779,55600.0
2014-07-03 10:10:00,65.64,65.72,65.6,65.72,31300.0,58.8779,58.9497,58.842,58.9497,31300.0
2014-07-03 10:20:00,65.71,65.72,65.63,65.67,24800.0,58.9407,58.9497,58.869,58.9048,24800.0
2014-07-03 10:30:00,65.67,65.7,65.64,65.68,40900.0,58.9048,58.9317,58.8779,58.9138,40900.0
2014-07-03 10:40:00,65.67,65.73,65.6,65.61,37500.0,58.9048,58.9586,58.842,58.851,37500.0
2014-07-03 10:50:00,65.61,65.61,65.57,65.61,32200.0,58.851,58.851,58.8151,58.851,32200.0
2014-07-03 11:00:00,65.62,65.65,65.59,65.59,27200.0,58.86,58.8869,58.8331,58.8331,27200.0
2014-07-03 11:10:00,65.59,65.6,65.57,65.57,12100.0,58.8331,58.842,58.8151,58.8151,12100.0
2014-07-03 11:20:00,65.57,65.63,65.56,65.63,28900.0,58.8151,58.869,58.8062,58.869,28900.0
2014-07-03 11:30:00,65.63,65.65,65.59,65.62,27600.0,58.869,58.8869,58.8331,58.86,27600.0
2014-07-03 11:40:00,65.62,65.64,65.59,65.63,33800.0,58.86,58.8779,58.8331,58.869,33800.0
2014-07-03 11:50:00,65.63,65.64,65.59,65.61,23900.0,58.869,58.8779,58.8331,58.851,23900.0
2014-07-03 12:00:00,65.61,65.68,65.6,65.68,25800.0,58.851,58.9138,58.842,58.9138,25800.0
2014-07-03 12:10:00,65.68,65.71,65.67,65.67,9000.0,58.9138,58.9407,58.9048,58.9048,9000.0
2014-07-03 12:20:00,65.67,65.67,65.63,65.66,17400.0,58.9048,58.9048,58.869,58.8959,17400.0
2014-07-03 12:30:00,65.66,65.67,65.62,65.62,13000.0,58.8959,58.9048,58.86,58.86,13000.0
2014-07-03 12:40:00,65.62,65.63,65.59,65.59,38400.0,58.86,58.869,58.8331,58.8331,38400.0
2014-07-03 12:50:00,65.59,65.62,65.53,65.58,111800.0,58.8331,58.86,58.7793,58.8241,111800.0
2014-07-07 09:30:00,65.5,65.56,65.36,65.56,39500.0,58.7523,58.8062,58.6268,58.8062,39500.0
2014-07-07 09:40:00,65.51,65.6,65.44,65.56,17700.0,58.7613,58.842,58.6985,58.8062,17700.0
2014-07-07 09:50:00,65.56,65.69,65.51,65.67,50600.0,58.8062,58.9228,58.7613,58.9048,50600.0
2014-07-07 10:00:00,65.66,65.78,65.59,65.77,28100.0,58.8959,59.0035,58.8331,58.9945,28100.0
2014-07-07 10:10:00,65.78,65.81,65.72,65.77,42100.0,59.0035,59.0304,58.9497,58.9945,42100.0
2014-07-07 10:20:00,65.77,65.78,65.73,65.75,23100.0,58.9945,59.0035,58.9586,58.9766,23100.0
2014-07-07 10:30:00,65.74,65.74,65.68,65.7,12100.0,58.9676,58.9676,58.9138,58.9317,12100.0
2014-07-07 10:40:00,65.71,65.75,65.66,65.74,15000.0,58.9407,58.9766,58.8959,58.9676,15000.0
2014-07-07 10:50:00,65.74,65.75,65.63,65.64,23800.0,58.9676,58.9766,58.869,58.8779,23800.0
2014-07-07 11:00:00,65.62,65.67,65.6,65.6,13000.0,58.86,58.9048,58.842,58.842,13000.0
2014-07-07 11:10:00,65.6,65.64,65.58,65.62,19500.0,58.842,58.8779,58.8241,58.86,19500.0
2014-07-07 11:20:00,65.63,65.65,65.59,65.65,16700.0,58.869,58.8869,58.8331,58.8869,16700.0
2014-07-07 11:30:00,65.64,65.67,65.61,65.67,10500.0,58.8779,58.9048,58.851,58.9048,10500.0
2014-07-07 11:40:00,65.68,65.68,65.5,65.5,32900.0,58.9138,58.9138,58.7523,58.7523,32900.0
2014-07-07 11:50:00,65.53,65.61,65.52,65.57,23600.0,58.7793,58.851,58.7703,58.8151,23600.0
2014-07-07 12:00:00,65.58,65.64,65.58,65.58,22900.0,58.8241,58.8779,58.8241,58.8241,22900.0
2014-07-07 12:10:00,65.58,65.62,65.57,65.62,10700.0,58.8241,58.86,58.8151,58.86,10700.0
2014-07-07 12:20:00,65.63,65.63,65.58,65.61,18700.0,58.869,58.869,58.8241,58.851,18700.0
2014-07-07 12:30:00,65.61,65.63,65.59,65.61,13800.0,58.851,58.869,58.8331,58.851,13800.0
2014-07-07 12:40:00,65.61,65.61,65.59,65.6,10400.0,58.851,58.851,58.8331,58.842,10400.0
2014-07-07 12:50:00,65.6,65.63,65.6,65.63,6200.0,58.842,58.869,58.842,58.869,6200.0
2014-07-07 13:00:00,65.62,65.64,65.59,65.6,13600.0,58.86,58.8779,58.8331,58.842,13600.0
2014-07-07 13:10:00,65.6,65.63,65.58,65.63,16800.0,58.842,58.869,58.8241,58.869,16800.0
2014-07-07 13:20:00,65.62,65.7,65.59,65.68,18400.0,58.86,58.9317,58.8331,58.9138,18400.0
2014-07-07 13:30:00,65.68,65.7,65.65,65.68,9000.0,58.9138,58.9317,58.8869,58.9138,9000.0
2014-07-07 13:40:00,65.68,65.75,65.68,65.75,12500.0,58.9138,58.9766,58.9138,58.9766,12500.0
2014-07-07 13:50:00,65.75,65.79,65.74,65.77,20000.0,58.9766,59.0125,58.9676,58.9945,20000.0
2014-07-07 14:00:00,65.77,65.78,65.71,65.72,15300.0,58.9945,59.0035,58.9407,58.9497,15300.0
2014-07-07 14:10:00,65.72,65.72,65.69,65.71,17500.0,58.9497,58.9497,58.9228,58.9407,17500.0
2014-07-07 14:20:00,65.7,65.71,65.65,65.65,22400.0,58.9317,58.9407,58.8869,58.8869,22400.0
2014-07-07 14:30:00,65.66,65.66,65.59,65.6,26100.0,58.8959,58.8959,58.8331,58.842,26100.0
2014-07-07 14:40:00,65.6,65.64,65.59,65.64,17600.0,58.842,58.8779,58.8331,58.8779,17600.0
2014-07-07 14:50:00,65.65,65.69,65.64,65.68,21700.0,58.8869,58.9228,58.8779,58.9138,21700.0
2014-07-07 15:00:00,65.68,65.69,65.66,65.68,74700.0,58.9138,58.9228,58.8959,58.9138,74700.0
2014-07-07 15:10:00,65.68,65.78,65.68,65.75,54600.0,58.9138,59.0035,58.9138,58.9766,54600.0
2014-07-07 15:20:00,65.76,65.76,65.72,65.75,48200.0,58.9856,58.9856,58.9497,58.9766,48200.0
2014-07-07 15:30:00,65.75,65.78,65.74,65.75,44600.0,58.9766,59.0035,58.9676,58.9766,44600.0
2014-07-07 15:40:00,65.76,65.83,65.73,65.81,60100.0,58.9856,59.0483,58.9586,59.0304,60100.0
2014-07-07 15:50:00,65.81,65.88,65.81,65.87,192300.0,59.0304,59.0932,59.0304,59.0842,192300.0
2014-07-08 09:30:00,65.53,65.7,65.41,65.5,43400.0,58.7793,58.9317,58.6716,58.7523,43400.0
2014-07-08 09:40:00,65.48,65.55,65.44,65.52,37700.0,58.7344,58.7972,58.6985,58.7703,37700.0
2014-07-08 09:50:00,65.5,65.53,65.46,65.5,58100.0,58.7523,58.7793,58.7165,58.7523,58100.0
2014-07-08 10:00:00,65.5,65.5,65.35,65.4,50500.0,58.7523,58.7523,58.6178,58.6626,50500.0
2014-07-08 10:10:00,65.4,65.43,65.32,65.33,32700.0,58.6626,58.6896,58.5909,58.5999,32700.0
2014-07-08 10:20:00,65.33,65.34,65.25,65.27,29000.0,58.5999,58.6088,58.5281,58.546,29000.0
2014-07-08 10:30:00,65.28,65.28,65.18,65.23,61200.0,58.555,58.555,58.4653,58.5102,61200.0
2014-07-08 10:40:00,65.23,65.24,65.19,65.23,28200.0,58.5102,58.5191,58.4743,58.5102,28200.0
2014-07-08 10:50:00,65.23,65.23,65.14,65.16,28600.0,58.5102,58.5102,58.4294,58.4474,28600.0
2014-07-08 11:00:00,65.16,65.22,65.12,65.18,36200.0,58.4474,58.5012,58.4115,58.4653,36200.0
2014-07-08 11:10:00,65.18,65.27,65.18,65.25,21300.0,58.4653,58.546,58.4653,58.5281,21300.0
2014-07-08 11:20:00,65.25,65.25,65.16,65.19,42500.0,58.5281,58.5281,58.4474,58.4743,42500.0
2014-07-08 11:30:00,65.18,65.27,65.18,65.25,59700.0,58.4653,58.546,58.4653,58.5281,59700.0
2014-07-08 11:40:00,65.25,65.26,65.16,65.25,34400.0,58.5281,58.5371,58.4474,58.5281,34400.0
2014-07-08 11:50:00,65.24,65.24,65.17,65.22,35900.0,58.5191,58.5191,58.4563,58.5012,35900.0
2014-07-08 12:00:00,65.22,65.24,65.14,65.14,35900.0,58.5012,58.5191,58.4294,58.4294,35900.0
2014-07-08 12:10:00,65.14,65.15,65.05,65.09,46600.0,58.4294,58.4384,58.3487,58.3846,46600.0
2014-07-08 12:20:00,65.09,65.09,65.04,65.04,29100.0,58.3846,58.3846,58.3397,58.3397,29100.0
2014-07-08 12:30:00,65.03,65.05,64.93,64.94,36300.0,58.3308,58.3487,58.2411,58.25,36300.0
2014-07-08 12:40:00,64.94,65.01,64.93,65.0,49000.0,58.25,58.3128,58.2411,58.3039,49000.0
2014-07-08 12:50:00,65.0,65.07,65.0,65.07,18400.0,58.3039,58.3666,58.3039,58.3666,18400.0
2014-07-08 13:00:00,65.06,65.07,65.01,65.01,28500.0,58.3577,58.3666,58.3128,58.3128,28500.0
2014-07-08 13:10:00,65.01,65.08,65.01,65.07,23500.0,58.3128,58.3756,58.3128,58.3666,23500.0
2014-07-08 13:20:00,65.08,65.16,65.07,65.16,32500.0,58.3756,58.4474,58.3666,58.4474,32500.0
2014-07-08 13:30:00,65.16,65.17,65.11,65.11,26300.0,58.4474,58.4563,58.4025,58.4025,26300.0
2014-07-08 13:40:00,65.11,65.13,65.02,65.03,37800.0,58.4025,58.4205,58.3218,58.3308,37800.0
2014-07-08 13:50:00,65.02,65.03,65.01,65.03,19200.0,58.3218,58.3308,58.3128,58.3308,19200.0
2014-07-08 14:00:00,65.03,65.04,64.95,64.96,31700.0,58.3308,58.3397,58.259,58.268,31700.0
2014-07-08 14:10:00,64.95,64.96,64.92,64.93,34100.0,58.259,58.268,58.2321,58.2411,34100.0
2014-07-08 14:20:00,64.93,64.98,64.92,64.94,27900.0,58.2411,58.2859,58.2321,58.25,27900.0
2014-07-08 14:30:00,64.94,64.98,64.9,64.93,45600.0,58.25,58.2859,58.2142,58.2411,45600.0
2014-07-08 14:40:00,64.93,64.95,64.92,64.92,27100.0,58.2411,58.259,58.2321,58.2321,27100.0
2014-07-08 14:50:00,64.93,64.93,64.85,64.88,44200.0,58.2411,58.2411,58.1693,58.1962,44200.0
2014-07-08 15:00:00,64.89,64.89,64.81,64.83,42400.0,58.2052,58.2052,58.1334,58.1514,42400.0
2014-07-08 15:10:00,64.82,64.86,64.82,64.84,48100.0,58.1424,58.1783,58.1424,58.1603,48100.0
2014-07-08 15:20:00,64.83,64.84,64.73,64.76,86700.0,58.1514,58.1603,58.0617,58.0886,86700.0
2014-07-08 15:30:00,64.77,64.86,64.76,64.85,75900.0,58.0975,58.1783,58.0886,58.1693,75900.0
2014-07-08 15:40:00,64.86,65.0,64.86,64.92,76800.0,58.1783,58.3039,58.1783,58.2321,76800.0
2014-07-08 15:50:00,64.92,64.99,64.88,64.93,173200.0,58.2321,58.2949,58.1962,58.2411,173200.0
2014-07-09 09:30:00,65.22,65.26,64.97,65.15,47800.0,58.5012,58.5371,58.2769,58.4384,47800.0
2014-07-09 09:40:00,65.16,65.24,65.12,65.14,49100.0,58.4474,58.5191,58.4115,58.4294,49100.0
2014-07-09 09:50:00,65.14,65.21,64.96,64.99,44800.0,58.4294,58.4922,58.268,58.2949,44800.0
2014-07-09 10:00:00,64.99,65.18,64.94,65.09,39900.0,58.2949,58.4653,58.25,58.3846,39900.0
2014-07-09 10:10:00,65.1,65.12,65.03,65.08,30500.0,58.3936,58.4115,58.3308,58.3756,30500.0
2014-07-09 10:20:00,65.06,65.21,65.05,65.18,32700.0,58.3577,58.4922,58.3487,58.4653,32700.0
2014-07-09 10:30:00,65.18,65.26,65.14,65.26,24000.0,58.4653,58.5371,58.4294,58.5371,24000.0
2014-07-09 10:40:00,65.25,65.36,65.19,65.32,24600.0,58.5281,58.6268,58.4743,58.5909,24600.0
2014-07-09 10:50:00,65.32,65.41,65.29,65.4,19100.0,58.5909,58.6716,58.564,58.6626,19100.0
2014-07-09 11:00:00,65.39,65.39,65.26,65.28,35300.0,58.6537,58.6537,58.5371,58.555,35300.0
2014-07-09 11:10:00,65.29,65.29,65.22,65.24,42800.0,58.564,58.564,58.5012,58.5191,42800.0
2014-07-09 11:20:00,65.24,65.26,65.22,65.23,35200.0,58.5191,58.5371,58.5012,58.5102,35200.0
2014-07-09 11:30:00,65.22,65.23,65.17,65.2,21300.0,58.5012,58.5102,58.4563,58.4832,21300.0
2014-07-09 11:40:00,65.21,65.21,65.12,65.13,23600.0,58.4922,58.4922,58.4115,58.4205,23600.0
2014-07-09 11:50:00,65.13,65.16,65.13,65.16,18400.0,58.4205,58.4474,58.4205,58.4474,18400.0
2014-07-09 12:00:00,65.16,65.25,65.15,65.25,18400.0,58.4474,58.5281,58.4384,58.5281,18400.0
2014-07-09 12:10:00,65.25,65.28,65.24,65.25,13700.0,58.5281,58.555,58.5191,58.5281,13700.0
2014-07-09 12:20:00,65.27,65.31,65.26,65.26,13400.0,58.546,58.5819,58.5371,58.5371,13400.0
2014-07-09 12:30:00,65.26,65.31,65.24,65.29,10000.0,58.5371,58.5819,58.5191,58.564,10000.0
2014-07-09 12:40:00,65.29,65.31,65.27,65.3,18400.0,58.564,58.5819,58.546,58.5729,18400.0
2014-07-09 12:50:00,65.29,65.3,65.29,65.3,20800.0,58.564,58.5729,58.564,58.5729,20800.0
2014-07-09 13:00:00,65.3,65.3,65.23,65.24,19700.0,58.5729,58.5729,58.5102,58.5191,19700.0
2014-07-09 13:10:00,65.25,65.26,65.23,65.23,16300.0,58.5281,58.5371,58.5102,58.5102,16300.0
2014-07-09 13:20:00,65.23,65.24,65.23,65.24,6000.0,58.5102,58.5191,58.5102,58.5191,6000.0
2014-07-09 13:30:00,65.23,65.24,65.22,65.24,34600.0,58.5102,58.5191,58.5012,58.5191,34600.0
2014-07-09 13:40:00,65.23,65.24,65.18,65.18,16900.0,58.5102,58.5191,58.4653,58.4653,16900.0
2014-07-09 13:50:00,65.19,65.21,65.18,65.2,20800.0,58.4743,58.4922,58.4653,58.4832,20800.0
2014-07-09 14:00:00,65.21,65.25,65.12,65.19,33700.0,58.4922,58.5281,58.4115,58.4743,33700.0
2014-07-09 14:10:00,65.19,65.37,65.19,65.36,33700.0,58.4743,58.6357,58.4743,58.6268,33700.0
2014-07-09 14:20:00,65.36,65.39,65.35,65.37,44100.0,58.6268,58.6537,58.6178,58.6357,44100.0
2014-07-09 14:30:00,65.37,65.37,65.21,65.23,53700.0,58.6357,58.6357,58.4922,58.5102,53700.0
2014-07-09 14:40:00,65.24,65.29,65.23,65.24,38100.0,58.5191,58.564,58.5102,58.5191,38100.0
2014-07-09 14:50:00,65.25,65.31,65.25,65.29,61600.0,58.5281,58.5819,58.5281,58.564,61600.0
2014-07-09 15:00:00,65.3,65.4,65.3,65.39,31600.0,58.5729,58.6626,58.5729,58.6537,31600.0
2014-07-09 15:10:00,65.4,65.4,65.34,65.34,36100.0,58.6626,58.6626,58.6088,58.6088,36100.0
2014-07-09 15:20:00,65.34,65.39,65.32,65.35,72900.0,58.6088,58.6537,58.5909,58.6178,72900.0
2014-07-09 15:30:00,65.35,65.49,65.34,65.48,146500.0,58.6178,58.7434,58.6088,58.7344,146500.0
2014-07-09 15:40:00,65.48,65.5,65.45,65.47,83700.0,58.7344,58.7523,58.7075,58.7254,83700.0
2014-07-09 15:50:00,65.47,65.47,65.41,65.42,187900.0,58.7254,58.7254,58.6716,58.6806,187900.0
2014-07-10 09:30:00,64.55,65.1,64.55,65.08,90000.0,57.9002,58.3936,57.9002,58.3756,90000.0
2014-07-10 09:40:00,65.08,65.11,64.89,65.02,74700.0,58.3756,58.4025,58.2052,58.3218,74700.0
2014-07-10 09:50:00,65.04,65.29,65.03,65.19,113400.0,58.3397,58.564,58.3308,58.4743,113400.0
2014-07-10 10:00:00,65.2,65.27,65.08,65.24,94300.0,58.4832,58.546,58.3756,58.5191,94300.0
2014-07-10 10:10:00,65.25,65.27,65.19,65.25,66000.0,58.5281,58.546,58.4743,58.5281,66000.0
2014-07-10 10:20:00,65.26,65.35,65.17,65.17,127800.0,58.5371,58.6178,58.4563,58.4563,127800.0
2014-07-10 10:30:00,65.17,65.26,65.04,65.2,234100.0,58.4563,58.5371,58.3397,58.4832,234100.0
2014-07-10 10:40:00,65.2,65.29,65.15,65.28,67100.0,58.4832,58.564,58.4384,58.555,67100.0
2014-07-10 10:50:00,65.29,65.49,65.29,65.39,63400.0,58.564,58.7434,58.564,58.6537,63400.0
2014-07-10 11:00:00,65.39,65.48,65.31,65.48,83400.0,58.6537,58.7344,58.5819,58.7344,83400.0
2014-07-10 11:10:00,65.48,65.52,65.43,65.51,25500.0,58.7344,58.7703,58.6896,58.7613,25500.0
2014-07-10 11:20:00,65.51,65.57,65.5,65.52,29000.0,58.7613,58.8151,58.7523,58.7703,29000.0
2014-07-10 11:30:00,65.5,65.54,65.45,65.52,26500.0,58.7523,58.7882,58.7075,58.7703,26500.0
2014-07-10 11:40:00,65.52,65.52,65.45,65.5,18600.0,58.7703,58.7703,58.7075,58.7523,18600.0
2014-07-10 11:50:00,65.49,65.5,65.41,65.41,18600.0,58.7434,58.7523,58.6716,58.6716,18600.0
2014-07-10 12:00:00,65.4,65.5,65.38,65.48,12100.0,58.6626,58.7523,58.6447,58.7344,12100.0
2014-07-10 12:10:00,65.47,65.5,65.46,65.47,13100.0,58.7254,58.7523,58.7165,58.7254,13100.0
2014-07-10 12:20:00,65.48,65.6,65.45,65.58,24200.0,58.7344,58.842,58.7075,58.8241,24200.0
2014-07-10 12:30:00,65.58,65.74,65.58,65.74,31100.0,58.8241,58.9676,58.8241,58.9676,31100.0
2014-07-10 12:40:00,65.73,65.74,65.69,65.69,18300.0,58.9586,58.9676,58.9228,58.9228,18300.0
2014-07-10 12:50:00,65.69,65.69,65.66,65.66,19400.0,58.9228,58.9228,58.8959,58.8959,19400.0
2014-07-10 13:00:00,65.66,65.71,65.64,65.7,19100.0,58.8959,58.9407,58.8779,58.9317,19100.0
2014-07-10 13:10:00,65.7,65.71,65.69,65.69,11700.0,58.9317,58.9407,58.9228,58.9228,11700.0
2014-07-10 13:20:00,65.7,65.77,65.69,65.77,22800.0,58.9317,58.9945,58.9228,58.9945,22800.0
2014-07-10 13:30:00,65.77,65.79,65.75,65.79,16800.0,58.9945,59.0125,58.9766,59.0125,16800.0
2014-07-10 13:40:00,65.8,65.81,65.71,65.74,35800.0,59.0214,59.0304,58.9407,58.9676,35800.0
2014-07-10 13:50:00,65.73,65.73,65.61,65.62,43600.0,58.9586,58.9586,58.851,58.86,43600.0
2014-07-10 14:00:00,65.62,65.68,65.61,65.65,28000.0,58.86,58.9138,58.851,58.8869,28000.0
2014-07-10 14:10:00,65.66,65.72,65.65,65.67,25800.0,58.8959,58.9497,58.8869,58.9048,25800.0
2014-07-10 14:20:00,65.68,65.68,65.65,65.68,23600.0,58.9138,58.9138,58.8869,58.9138,23600.0
2014-07-10 14:30:00,65.68,65.68,65.52,65.56,34900.0,58.9138,58.9138,58.7703,58.8062,34900.0
2014-07-10 14:40:00,65.56,65.58,65.5,65.56,38000.0,58.8062,58.8241,58.7523,58.8062,38000.0
2014-07-10 14:50:00,65.57,65.59,65.54,65.54,20400.0,58.8151,58.8331,58.7882,58.7882,20400.0
2014-07-10 15:00:00,65.53,65.53,65.4,65.47,41800.0,58.7793,58.7793,58.6626,58.7254,41800.0
2014-07-10 15:10:00,65.47,65.56,65.46,65.55,22600.0,58.7254,58.8062,58.7165,58.7972,22600.0
2014-07-10 15:20:00,65.56,65.63,65.51,65.63,32200.0,58.8062,58.869,58.7613,58.869,32200.0
2014-07-10 15:30:00,65.63,65.63,65.58,65.6,74000.0,58.869,58.869,58.8241,58.842,74000.0
2014-07-10 15:40:00,65.6,65.71,65.6,65.7,120700.0,58.842,58.9407,58.842,58.9317,120700.0
2014-07-10 15:50:00,65.7,65.72,65.55,65.56,291200.0,58.9317,58.9497,58.7972,58.8062,291200.0
2014-07-11 09:30:00,65.32,65.67,65.32,65.46,32000.0,58.5909,58.9048,58.5909,58.7165,32000.0
2014-07-11 09:40:00,65.45,65.45,65.31,65.32,34100.0,58.7075,58.7075,58.5819,58.5909,34100.0
2014-07-11 09:50:00,65.35,65.41,65.23,65.23,31700.0,58.6178,58.6716,58.5102,58.5102,31700.0
2014-07-11 10:00:00,65.22,65.23,65.01,65.08,164000.0,58.5012,58.5102,58.3128,58.3756,164000.0
2014-07-11 10:10:00,65.11,65.26,65.11,65.2,23800.0,58.4025,58.5371,58.4025,58.4832,23800.0
2014-07-11 10:20:00,65.2,65.2,65.06,65.12,49500.0,58.4832,58.4832,58.3577,58.4115,49500.0
2014-07-11 10:30:00,65.13,65.14,65.02,65.06,33300.0,58.4205,58.4294,58.3218,58.3577,33300.0
2014-07-11 10:40:00,65.07,65.14,65.03,65.13,33200.0,58.3666,58.4294,58.3308,58.4205,33200.0
2014-07-11 10:50:00,65.12,65.12,65.01,65.1,53200.0,58.4115,58.4115,58.3128,58.3936,53200.0
2014-07-11 11:00:00,65.1,65.13,65.05,65.1,17900.0,58.3936,58.4205,58.3487,58.3936,17900.0
2014-07-11 11:10:00,65.11,65.11,65.03,65.05,25700.0,58.4025,58.4025,58.3308,58.3487,25700.0
2014-07-11 11:20:00,65.05,65.08,64.98,65.05,21600.0,58.3487,58.3756,58.2859,58.3487,21600.0
2014-07-11 11:30:00,65.06,65.12,65.0,65.02,36100.0,58.3577,58.4115,58.3039,58.3218,36100.0
2014-07-11 11:40:00,65.05,65.11,65.04,65.05,18600.0,58.3487,58.4025,58.3397,58.3487,18600.0
2014-07-11 11:50:00,65.04,65.06,65.01,65.06,24800.0,58.3397,58.3577,58.3128,58.3577,24800.0
2014-07-11 12:00:00,65.07,65.1,65.05,65.07,23700.0,58.3666,58.3936,58.3487,58.3666,23700.0
2014-07-11 12:10:00,65.07,65.09,65.05,65.06,20100.0,58.3666,58.3846,58.3487,58.3577,20100.0
2014-07-11 12:20:00,65.07,65.09,65.02,65.04,52800.0,58.3666,58.3846,58.3218,58.3397,52800.0
2014-07-11 12:30:00,65.04,65.07,65.01,65.02,19500.0,58.3397,58.3666,58.3128,58.3218,19500.0
2014-07-11 12:40:00,65.02,65.05,64.98,64.99,24400.0,58.3218,58.3487,58.2859,58.2949,24400.0
2014-07-11 12:50:00,64.99,65.08,64.99,65.08,11500.0,58.2949,58.3756,58.2949,58.3756,11500.0
2014-07-11 13:00:00,65.1,65.21,65.1,65.17,16000.0,58.3936,58.4922,58.3936,58.4563,16000.0
2014-07-11 13:10:00,65.17,65.18,65.13,65.15,29500.0,58.4563,58.4653,58.4205,58.4384,29500.0
2014-07-11 13:20:00,65.15,65.16,65.13,65.15,33100.0,58.4384,58.4474,58.4205,58.4384,33100.0
2014-07-11 13:30:00,65.14,65.15,65.09,65.12,18200.0,58.4294,58.4384,58.3846,58.4115,18200.0
2014-07-11 13:40:00,65.12,65.15,65.08,65.14,22100.0,58.4115,58.4384,58.3756,58.4294,22100.0
2014-07-11 13:50:00,65.14,65.15,65.13,65.14,18700.0,58.4294,58.4384,58.4205,58.4294,18700.0
2014-07-11 14:00:00,65.14,65.15,65.14,65.14,19200.0,58.4294,58.4384,58.4294,58.4294,19200.0
2014-07-11 14:10:00,65.14,65.21,65.14,65.21,34800.0,58.4294,58.4922,58.4294,58.4922,34800.0
2014-07-11 14:20:00,65.21,65.3,65.21,65.3,22400.0,58.4922,58.5729,58.4922,58.5729,22400.0
2014-07-11 14:30:00,65.29,65.3,65.28,65.3,27400.0,58.564,58.5729,58.555,58.5729,27400.0
2014-07-11 14:40:00,65.29,65.3,65.27,65.28,20100.0,58.564,58.5729,58.546,58.555,20100.0
2014-07-11 14:50:00,65.28,65.28,65.21,65.22,21600.0,58.555,58.555,58.4922,58.5012,21600.0
2014-07-11 15:00:00,65.22,65.23,65.13,65.14,64800.0,58.5012,58.5102,58.4205,58.4294,64800.0
2014-07-11 15:10:00,65.13,65.14,65.1,65.12,56500.0,58.4205,58.4294,58.3936,58.4115,56500.0
2014-07-11 15:20:00,65.12,65.19,65.12,65.17,44400.0,58.4115,58.4743,58.4115,58.4563,44400.0
2014-07-11 15:30:00,65.18,65.18,65.14,65.17,84700.0,58.4653,58.4653,58.4294,58.4563,84700.0
2014-07-11 15:40:00,65.17,65.17,65.07,65.08,75800.0,58.4563,58.4563,58.3666,58.3756,75800.0
2014-07-11 15:50:00,65.08,65.12,64.98,65.0,300200.0,58.3756,58.4115,58.2859,58.3039,300200.0
2014-07-14 09:30:00,65.41,65.54,65.13,65.48,76100.0,58.6716,58.7882,58.4205,58.7344,76100.0
2014-07-14 09:40:00,65.48,65.64,65.47,65.56,53500.0,58.7344,58.8779,58.7254,58.8062,53500.0
2014-07-14 09:50:00,65.58,65.68,65.53,65.62,44800.0,58.8241,58.9138,58.7793,58.86,44800.0
2014-07-14 10:00:00,65.63,65.77,65.62,65.65,41900.0,58.869,58.9945,58.86,58.8869,41900.0
2014-07-14 10:10:00,65.64,65.75,65.64,65.73,61900.0,58.8779,58.9766,58.8779,58.9586,61900.0
2014-07-14 10:20:00,65.73,65.77,65.65,65.67,56900.0,58.9586,58.9945,58.8869,58.9048,56900.0
2014-07-14 10:30:00,65.68,65.74,65.64,65.68,37800.0,58.9138,58.9676,58.8779,58.9138,37800.0
2014-07-14 10:40:00,65.7,65.81,65.7,65.8,28600.0,58.9317,59.0304,58.9317,59.0214,28600.0
2014-07-14 10:50:00,65.8,65.86,65.78,65.81,36500.0,59.0214,59.0753,59.0035,59.0304,36500.0
2014-07-14 11:00:00,65.81,65.85,65.78,65.83,35100.0,59.0304,59.0663,59.0035,59.0483,35100.0
2014-07-14 11:10:00,65.83,65.84,65.73,65.75,28200.0,59.0483,59.0573,58.9586,58.9766,28200.0
2014-07-14 11:20:00,65.74,65.81,65.73,65.73,27200.0,58.9676,59.0304,58.9586,58.9586,27200.0
2014-07-14 11:30:00,65.74,65.79,65.74,65.75,17700.0,58.9676,59.0125,58.9676,58.9766,17700.0
2014-07-14 11:40:00,65.74,65.78,65.7,65.76,20000.0,58.9676,59.0035,58.9317,58.9856,20000.0
2014-07-14 11:50:00,65.77,65.8,65.76,65.77,19000.0,58.9945,59.0214,58.9856,58.9945,19000.0
2014-07-14 12:00:00,65.76,65.8,65.75,65.8,44400.0,58.9856,59.0214,58.9766,59.0214,44400.0
2014-07-14 12:10:00,65.8,65.85,65.8,65.84,22800.0,59.0214,59.0663,59.0214,59.0573,22800.0
2014-07-14 12:20:00,65.84,65.84,65.76,65.81,62000.0,59.0573,59.0573,58.9856,59.0304,62000.0
2014-07-14 12:30:00,65.81,65.82,65.73,65.76,34100.0,59.0304,59.0394,58.9586,58.9856,34100.0
2014-07-14 12:40:00,65.77,65.77,65.68,65.69,25100.0,58.9945,58.9945,58.9138,58.9228,25100.0
2014-07-14 12:50:00,65.69,65.71,65.66,65.7,23100.0,58.9228,58.9407,58.8959,58.9317,23100.0
2014-07-14 13:00:00,65.69,65.71,65.68,65.71,15600.0,58.9228,58.9407,58.9138,58.9407,15600.0
2014-07-14 13:10:00,65.71,65.73,65.7,65.73,15900.0,58.9407,58.9586,58.9317,58.9586,15900.0
2014-07-14 13:20:00,65.73,65.74,65.67,65.67,80700.0,58.9586,58.9676,58.9048,58.9048,80700.0
2014-07-14 13:30:00,65.68,65.68,65.62,65.66,10800.0,58.9138,58.9138,58.86,58.8959,10800.0
2014-07-14 13:40:00,65.66,65.69,65.59,65.63,46000.0,58.8959,58.9228,58.8331,58.869,46000.0
2014-07-14 13:50:00,65.63,65.65,65.57,65.59,21600.0,58.869,58.8869,58.8151,58.8331,21600.0
2014-07-14 14:00:00,65.6,65.62,65.57,65.61,15700.0,58.842,58.86,58.8151,58.851,15700.0
2014-07-14 14:10:00,65.62,65.63,65.59,65.63,12300.0,58.86,58.869,58.8331,58.869,12300.0
2014-07-14 14:20:00,65.63,65.67,65.63,65.64,22100.0,58.869,58.9048,58.869,58.8779,22100.0
2014-07-14 14:30:00,65.63,65.64,65.55,65.55,79000.0,58.869,58.8779,58.7972,58.7972,79000.0
2014-07-14 14:40:00,65.55,65.62,65.48,65.49,56900.0,58.7972,58.86,58.7344,58.7434,56900.0
2014-07-14 14:50:00,65.49,65.57,65.49,65.57,21500.0,58.7434,58.8151,58.7434,58.8151,21500.0
2014-07-14 15:00:00,65.57,65.57,65.54,65.55,20300.0,58.8151,58.8151,58.7882,58.7972,20300.0
2014-07-14 15:10:00,65.54,65.56,65.46,65.46,31100.0,58.7882,58.8062,58.7165,58.7165,31100.0
2014-07-14 15:20:00,65.46,65.46,65.37,65.37,30000.0,58.7165,58.7165,58.6357,58.6357,30000.0
2014-07-14 15:30:00,65.38,65.4,65.31,65.4,114300.0,58.6447,58.6626,58.5819,58.6626,114300.0
2014-07-14 15:40:00,65.39,65.51,65.37,65.47,113400.0,58.6537,58.7613,58.6357,58.7254,113400.0
2014-07-14 15:50:00,65.46,65.5,65.29,65.3,244400.0,58.7165,58.7523,58.564,58.5729,244400.0
2014-07-15 09:30:00,65.36,65.58,65.33,65.47,54500.0,58.6268,58.8241,58.5999,58.7254,54500.0
2014-07-15 09:40:00,65.5,65.55,65.42,65.46,51800.0,58.7523,58.7972,58.6806,58.7165,51800.0
2014-07-15 09:50:00,65.45,65.45,65.29,65.35,24500.0,58.7075,58.7075,58.564,58.6178,24500.0
2014-07-15 10:00:00,65.35,65.43,65.24,65.29,35500.0,58.6178,58.6896,58.5191,58.564,35500.0
2014-07-15 10:10:00,65.29,65.32,65.06,65.1,45500.0,58.564,58.5909,58.3577,58.3936,45500.0
2014-07-15 10:20:00,65.1,65.17,65.05,65.07,62400.0,58.3936,58.4563,58.3487,58.3666,62400.0
2014-07-15 10:30:00,65.06,65.07,64.96,64.97,51700.0,58.3577,58.3666,58.268,58.2769,51700.0
2014-07-15 10:40:00,64.96,64.98,64.84,64.86,21800.0,58.268,58.2859,58.1603,58.1783,21800.0
2014-07-15 10:50:00,64.84,64.99,64.83,64.95,24200.0,58.1603,58.2949,58.1514,58.259,24200.0
2014-07-15 11:00:00,64.95,64.99,64.9,64.96,23100.0,58.259,58.2949,58.2142,58.268,23100.0
2014-07-15 11:10:00,64.98,65.02,64.97,64.97,41800.0,58.2859,58.3218,58.2769,58.2769,41800.0
2014-07-15 11:20:00,64.98,65.03,64.98,65.0,35300.0,58.2859,58.3308,58.2859,58.3039,35300.0
2014-07-15 11:30:00,65.0,65.04,64.91,65.0,53800.0,58.3039,58.3397,58.2231,58.3039,53800.0
2014-07-15 11:40:00,64.99,64.99,64.88,64.92,27900.0,58.2949,58.2949,58.1962,58.2321,27900.0
2014-07-15 11:50:00,64.91,64.96,64.72,64.72,29300.0,58.2231,58.268,58.0527,58.0527,29300.0
2014-07-15 12:00:00,64.74,64.78,64.66,64.74,30300.0,58.0706,58.1065,57.9989,58.0706,30300.0
2014-07-15 12:10:00,64.73,64.83,64.73,64.81,24500.0,58.0617,58.1514,58.0617,58.1334,24500.0
2014-07-15 12:20:00,64.82,64.83,64.73,64.8,37400.0,58.1424,58.1514,58.0617,58.1245,37400.0
2014-07-15 12:30:00,64.8,64.89,64.78,64.85,26400.0,58.1245,58.2052,58.1065,58.1693,26400.0
2014-07-15 12:40:00,64.86,65.03,64.85,65.02,47800.0,58.1783,58.3308,58.1693,58.3218,47800.0
2014-07-15 12:50:00,65.02,65.07,64.96,64.99,20800.0,58.3218,58.3666,58.268,58.2949,20800.0
2014-07-15 13:00:00,64.99,65.01,64.94,64.95,44900.0,58.2949,58.3128,58.25,58.259,44900.0
2014-07-15 13:10:00,64.94,65.04,64.94,65.01,73600.0,58.25,58.3397,58.25,58.3128,73600.0
2014-07-15 13:20:00,65.01,65.04,64.96,65.04,28200.0,58.3128,58.3397,58.268,58.3397,28200.0
2014-07-15 13:30:00,65.03,65.08,65.0,65.03,22400.0,58.3308,58.3756,58.3039,58.3308,22400.0
2014-07-15 13:40:00,65.03,65.06,64.99,65.04,18500.0,58.3308,58.3577,58.2949,58.3397,18500.0
2014-07-15 13:50:00,65.05,65.08,64.99,65.0,32400.0,58.3487,58.3756,58.2949,58.3039,32400.0
2014-07-15 14:00:00,65.0,65.06,64.98,65.01,24800.0,58.3039,58.3577,58.2859,58.3128,24800.0
2014-07-15 14:10:00,65.01,65.06,64.99,65.0,61300.0,58.3128,58.3577,58.2949,58.3039,61300.0
2014-07-15 14:20:00,65.0,65.03,64.97,64.99,38500.0,58.3039,58.3308,58.2769,58.2949,38500.0
2014-07-15 14:30:00,64.99,65.02,64.98,64.99,40000.0,58.2949,58.3218,58.2859,58.2949,40000.0
2014-07-15 14:40:00,64.99,65.01,64.99,65.0,26400.0,58.2949,58.3128,58.2949,58.3039,26400.0
2014-07-15 14:50:00,65.01,65.02,64.99,65.01,41000.0,58.3128,58.3218,58.2949,58.3128,41000.0
2014-07-15 15:00:00,65.01,65.04,64.98,64.98,38500.0,58.3128,58.3397,58.2859,58.2859,38500.0
2014-07-15 15:10:00,64.98,65.03,64.96,65.01,39400.0,58.2859,58.3308,58.268,58.3128,39400.0
2014-07-15 15:20:00,65.01,65.02,64.99,64.99,34000.0,58.3128,58.3218,58.2949,58.2949,34000.0
2014-07-15 15:30:00,64.99,64.99,64.94,64.94,43100.0,58.2949,58.2949,58.25,58.25,43100.0
2014-07-15 15:40:00,64.94,64.98,64.91,64.92,79200.0,58.25,58.2859,58.2231,58.2321,79200.0
2014-07-15 15:50:00,64.92,65.01,64.92,64.97,245900.0,58.2321,58.3128,58.2321,58.2769,245900.0
2014-07-16 09:30:00,65.09,65.28,64.91,64.99,73300.0,58.3846,58.555,58.2231,58.2949,73300.0
2014-07-16 09:40:00,64.99,65.07,64.96,64.99,33100.0,58.2949,58.3666,58.268,58.2949,33100.0
2014-07-16 09:50:00,65.0,65.0,64.83,64.96,47800.0,58.3039,58.3039,58.1514,58.268,47800.0
2014-07-16 10:00:00,64.95,65.04,64.94,64.98,44400.0,58.259,58.3397,58.25,58.2859,44400.0
2014-07-16 10:10:00,64.97,65.0,64.89,64.89,42000.0,58.2769,58.3039,58.2052,58.2052,42000.0
2014-07-16 10:20:00,64.89,64.94,64.79,64.82,32900.0,58.2052,58.25,58.1155,58.1424,32900.0
2014-07-16 10:30:00,64.82,64.9,64.8,64.87,28600.0,58.1424,58.2142,58.1245,58.1872,28600.0
2014-07-16 10:40:00,64.87,64.88,64.78,64.8,28800.0,58.1872,58.1962,58.1065,58.1245,28800.0
2014-07-16 10:50:00,64.8,64.82,64.64,64.65,54000.0,58.1245,58.1424,57.9809,57.9899,54000.0
2014-07-16 11:00:00,64.65,64.75,64.65,64.72,47400.0,57.9899,58.0796,57.9899,58.0527,47400.0
2014-07-16 11:10:00,64.72,64.73,64.66,64.67,61600.0,58.0527,58.0617,57.9989,58.0078,61600.0
2014-07-16 11:20:00,64.68,64.68,64.62,64.64,33500.0,58.0168,58.0168,57.963,57.9809,33500.0
2014-07-16 11:30:00,64.64,64.69,64.64,64.65,56700.0,57.9809,58.0258,57.9809,57.9899,56700.0
2014-07-16 11:40:00,64.65,64.72,64.65,64.72,20600.0,57.9899,58.0527,57.9899,58.0527,20600.0
2014-07-16 11:50:00,64.73,64.83,64.72,64.83,18400.0,58.0617,58.1514,58.0527,58.1514,18400.0
2014-07-16 12:00:00,64.84,64.96,64.8,64.94,35300.0,58.1603,58.268,58.1245,58.25,35300.0
2014-07-16 12:10:00,64.94,64.97,64.89,64.95,18200.0,58.25,58.2769,58.2052,58.259,18200.0
2014-07-16 12:20:00,64.95,64.95,64.87,64.9,22500.0,58.259,58.259,58.1872,58.2142,22500.0
2014-07-16 12:30:00,64.91,64.94,64.87,64.87,32000.0,58.2231,58.25,58.1872,58.1872,32000.0
2014-07-16 12:40:00,64.87,64.88,64.79,64.79,27300.0,58.1872,58.1962,58.1155,58.1155,27300.0
2014-07-16 12:50:00,64.78,64.85,64.78,64.84,21400.0,58.1065,58.1693,58.1065,58.1603,21400.0
2014-07-16 13:00:00,64.84,64.86,64.75,64.76,28700.0,58.1603,58.1783,58.0796,58.0886,28700.0
2014-07-16 13:10:00,64.76,64.83,64.75,64.8,15900.0,58.0886,58.1514,58.0796,58.1245,15900.0
2014-07-16 13:20:00,64.8,64.8,64.77,64.8,30700.0,58.1245,58.1245,58.0975,58.1245,30700.0
2014-07-16 13:30:00,64.79,64.8,64.77,64.77,25900.0,58.1155,58.1245,58.0975,58.0975,25900.0
2014-07-16 13:40:00,64.77,64.84,64.75,64.83,27800.0,58.0975,58.1603,58.0796,58.1514,27800.0
2014-07-16 13:50:00,64.83,64.85,64.81,64.83,15500.0,58.1514,58.1693,58.1334,58.1514,15500.0
2014-07-16 14:00:00,64.84,64.85,64.75,64.75,31600.0,58.1603,58.1693,58.0796,58.0796,31600.0
2014-07-16 14:10:00,64.76,64.85,64.75,64.8,24200.0,58.0886,58.1693,58.0796,58.1245,24200.0
2014-07-16 14:20:00,64.81,64.81,64.73,64.73,20600.0,58.1334,58.1334,58.0617,58.0617,20600.0
2014-07-16 14:30:00,64.74,64.77,64.73,64.73,29200.0,58.0706,58.0975,58.0617,58.0617,29200.0
2014-07-16 14:40:00,64.73,64.76,64.71,64.71,29200.0,58.0617,58.0886,58.0437,58.0437,29200.0
2014-07-16 14:50:00,64.72,64.72,64.64,64.64,36000.0,58.0527,58.0527,57.9809,57.9809,36000.0
2014-07-16 15:00:00,64.65,64.68,64.64,64.68,35700.0,57.9899,58.0168,57.9809,58.0168,35700.0
2014-07-16 15:10:00,64.68,64.7,64.66,64.66,45900.0,58.0168,58.0348,57.9989,57.9989,45900.0
2014-07-16 15:20:00,64.66,64.72,64.65,64.72,42900.0,57.9989,58.0527,57.9899,58.0527,42900.0
2014-07-16 15:30:00,64.71,64.72,64.7,64.71,47500.0,58.0437,58.0527,58.0348,58.0437,47500.0
2014-07-16 15:40:00,64.71,64.73,64.67,64.7,54500.0,58.0437,58.0617,58.0078,58.0348,54500.0
2014-07-16 15:50:00,64.7,64.75,64.68,64.72,122100.0,58.0348,58.0796,58.0168,58.0527,122100.0
2014-07-17 09:30:00,64.49,64.58,64.19,64.49,69800.0,57.8464,57.9271,57.5773,57.8464,69800.0
2014-07-17 09:40:00,64.53,64.6,64.42,64.49,22700.0,57.8823,57.9451,57.7836,57.8464,22700.0
2014-07-17 09:50:00,64.48,64.59,64.43,64.55,57200.0,57.8374,57.9361,57.7926,57.9002,57200.0
2014-07-17 10:00:00,64.58,64.66,64.52,64.56,20500.0,57.9271,57.9989,57.8733,57.9092,20500.0
2014-07-17 10:10:00,64.56,64.61,64.49,64.56,24100.0,57.9092,57.954,57.8464,57.9092,24100.0
2014-07-17 10:20:00,64.54,64.8,64.54,64.79,44900.0,57.8912,58.1245,57.8912,58.1155,44900.0
2014-07-17 10:30:00,64.8,64.85,64.74,64.79,37900.0,58.1245,58.1693,58.0706,58.1155,37900.0
2014-07-17 10:40:00,64.78,64.85,64.75,64.79,31100.0,58.1065,58.1693,58.0796,58.1155,31100.0
2014-07-17 10:50:00,64.79,64.8,64.65,64.65,26700.0,58.1155,58.1245,57.9899,57.9899,26700.0
2014-07-17 11:00:00,64.65,64.65,64.52,64.55,71400.0,57.9899,57.9899,57.8733,57.9002,71400.0
2014-07-17 11:10:00,64.53,64.54,64.28,64.39,35200.0,57.8823,57.8912,57.658,57.7567,35200.0
2014-07-17 11:20:00,64.38,64.38,64.08,64.09,67100.0,57.7477,57.7477,57.4786,57.4876,67100.0
2014-07-17 11:30:00,64.09,64.33,64.02,64.26,63600.0,57.4876,57.7029,57.4248,57.6401,63600.0
2014-07-17 11:40:00,64.27,64.37,64.27,64.35,57000.0,57.6491,57.7388,57.6491,57.7208,57000.0
2014-07-17 11:50:00,64.34,64.4,64.26,64.27,35100.0,57.7118,57.7657,57.6401,57.6491,35100.0
2014-07-17 12:00:00,64.27,64.28,64.05,64.08,70400.0,57.6491,57.658,57.4517,57.4786,70400.0
2014-07-17 12:10:00,64.1,64.2,64.04,64.2,31200.0,57.4966,57.5863,57.4427,57.5863,31200.0
2014-07-17 12:20:00,64.19,64.27,64.16,64.27,30200.0,57.5773,57.6491,57.5504,57.6491,30200.0
2014-07-17 12:30:00,64.27,64.4,64.25,64.37,12100.0,57.6491,57.7657,57.6311,57.7388,12100.0
2014-07-17 12:40:00,64.35,64.37,64.33,64.34,10500.0,57.7208,57.7388,57.7029,57.7118,10500.0
2014-07-17 12:50:00,64.34,64.43,64.34,64.42,15500.0,57.7118,57.7926,57.7118,57.7836,15500.0
2014-07-17 13:00:00,64.41,64.5,64.41,64.49,9400.0,57.7746,57.8554,57.7746,57.8464,9400.0
2014-07-17 13:10:00,64.48,64.58,64.47,64.49,15000.0,57.8374,57.9271,57.8285,57.8464,15000.0
2014-07-17 13:20:00,64.48,64.48,64.36,64.38,10500.0,57.8374,57.8374,57.7298,57.7477,10500.0
2014-07-17 13:30:00,64.39,64.46,64.32,64.32,20600.0,57.7567,57.8195,57.6939,57.6939,20600.0
2014-07-17 13:40:00,64.32,64.39,64.32,64.37,23200.0,57.6939,57.7567,57.6939,57.7388,23200.0
2014-07-17 13:50:00,64.37,64.4,64.32,64.35,12000.0,57.7388,57.7657,57.6939,57.7208,12000.0
2014-07-17 14:00:00,64.36,64.36,64.27,64.3,23300.0,57.7298,57.7298,57.6491,57.676,23300.0
2014-07-17 14:10:00,64.31,64.39,64.3,64.33,18200.0,57.6849,57.7567,57.676,57.7029,18200.0
2014-07-17 14:20:00,64.34,64.35,64.24,64.28,15600.0,57.7118,57.7208,57.6221,57.658,15600.0
2014-07-17 14:30:00,64.29,64.32,64.24,64.26,39000.0,57.667,57.6939,57.6221,57.6401,39000.0
2014-07-17 14:40:00,64.25,64.26,64.12,64.13,56100.0,57.6311,57.6401,57.5145,57.5235,56100.0
2014-07-17 14:50:00,64.14,64.2,64.1,64.15,36900.0,57.5324,57.5863,57.4966,57.5414,36900.0
2014-07-17 15:00:00,64.15,64.17,64.05,64.07,38000.0,57.5414,57.5594,57.4517,57.4697,38000.0
2014-07-17 15:10:00,64.07,64.12,63.87,63.87,99000.0,57.4697,57.5145,57.2903,57.2903,99000.0
2014-07-17 15:20:00,63.87,63.91,63.74,63.76,156400.0,57.2903,57.3261,57.1737,57.1916,156400.0
2014-07-17 15:30:00,63.76,63.79,63.58,63.65,260300.0,57.1916,57.2185,57.0301,57.0929,260300.0
2014-07-17 15:40:00,63.66,63.68,63.52,63.55,214500.0,57.1019,57.1198,56.9763,57.0032,214500.0
2014-07-17 15:50:00,63.55,63.6,63.37,63.38,673700.0,57.0032,57.0481,56.8418,56.8507,673700.0
2014-07-18 09:30:00,63.78,63.95,63.6,63.93,198800.0,57.2095,57.362,57.0481,57.3441,198800.0
2014-07-18 09:40:00,63.92,64.12,63.89,64.06,65700.0,57.3351,57.5145,57.3082,57.4607,65700.0
2014-07-18 09:50:00,64.06,64.3,64.0,64.2,93700.0,57.4607,57.676,57.4069,57.5863,93700.0
2014-07-18 10:00:00,64.18,64.33,64.17,64.33,69900.0,57.5683,57.7029,57.5594,57.7029,69900.0
2014-07-18 10:10:00,64.32,64.35,64.23,64.33,41200.0,57.6939,57.7208,57.6132,57.7029,41200.0
2014-07-18 10:20:00,64.31,64.45,64.3,64.42,63700.0,57.6849,57.8105,57.676,57.7836,63700.0
2014-07-18 10:30:00,64.43,64.53,64.43,64.48,86000.0,57.7926,57.8823,57.7926,57.8374,86000.0
2014-07-18 10:40:00,64.48,64.59,64.46,64.57,39300.0,57.8374,57.9361,57.8195,57.9181,39300.0
2014-07-18 10:50:00,64.56,64.67,64.52,64.67,34900.0,57.9092,58.0078,57.8733,58.0078,34900.0
2014-07-18 11:00:00,64.67,64.72,64.61,64.61,29200.0,58.0078,58.0527,57.954,57.954,29200.0
2014-07-18 11:10:00,64.62,64.67,64.58,64.65,31300.0,57.963,58.0078,57.9271,57.9899,31300.0
2014-07-18 11:20:00,64.64,64.66,64.57,64.62,50000.0,57.9809,57.9989,57.9181,57.963,50000.0
2014-07-18 11:30:00,64.64,64.74,64.64,64.74,21000.0,57.9809,58.0706,57.9809,58.0706,21000.0
2014-07-18 11:40:00,64.74,64.74,64.67,64.73,23600.0,58.0706,58.0706,58.0078,58.0617,23600.0
2014-07-18 11:50:00,64.72,64.72,64.58,64.6,30000.0,58.0527,58.0527,57.9271,57.9451,30000.0
2014-07-18 12:00:00,64.59,64.64,64.59,64.61,40500.0,57.9361,57.9809,57.9361,57.954,40500.0
2014-07-18 12:10:00,64.61,64.62,64.59,64.6,22400.0,57.954,57.963,57.9361,57.9451,22400.0
2014-07-18 12:20:00,64.6,64.67,64.58,64.65,33700.0,57.9451,58.0078,57.9271,57.9899,33700.0
2014-07-18 12:30:00,64.66,64.68,64.6,64.66,22400.0,57.9989,58.0168,57.9451,57.9989,22400.0
2014-07-18 12:40:00,64.67,64.73,64.67,64.73,17900.0,58.0078,58.0617,58.0078,58.0617,17900.0
2014-07-18 12:50:00,64.73,64.76,64.71,64.74,28200.0,58.0617,58.0886,58.0437,58.0706,28200.0
2014-07-18 13:00:00,64.73,64.75,64.67,64.67,22400.0,58.0617,58.0796,58.0078,58.0078,22400.0
2014-07-18 13:10:00,64.66,64.68,64.6,64.66,13100.0,57.9989,58.0168,57.9451,57.9989,13100.0
2014-07-18 13:20:00,64.66,64.67,64.6,64.61,170000.0,57.9989,58.0078,57.9451,57.954,170000.0
2014-07-18 13:30:00,64.6,64.67,64.57,64.65,13400.0,57.9451,58.0078,57.9181,57.9899,13400.0
2014-07-18 13:40:00,64.67,64.71,64.67,64.69,15300.0,58.0078,58.0437,58.0078,58.0258,15300.0
2014-07-18 13:50:00,64.68,64.79,64.67,64.78,14800.0,58.0168,58.1155,58.0078,58.1065,14800.0
2014-07-18 14:00:00,64.78,64.78,64.71,64.72,14900.0,58.1065,58.1065,58.0437,58.0527,14900.0
2014-07-18 14:10:00,64.71,64.79,64.71,64.78,16600.0,58.0437,58.1155,58.0437,58.1065,16600.0
2014-07-18 14:20:00,64.77,64.83,64.77,64.82,20600.0,58.0975,58.1514,58.0975,58.1424,20600.0
2014-07-18 14:30:00,64.82,64.9,64.81,64.9,25200.0,58.1424,58.2142,58.1334,58.2142,25200.0
2014-07-18 14:40:00,64.89,64.91,64.88,64.89,14100.0,58.2052,58.2231,58.1962,58.2052,14100.0
2014-07-18 14:50:00,64.89,64.93,64.88,64.92,26600.0,58.2052,58.2411,58.1962,58.2321,26600.0
2014-07-18 15:00:00,64.92,64.99,64.89,64.98,33500.0,58.2321,58.2949,58.2052,58.2859,33500.0
2014-07-18 15:10:00,64.99,64.99,64.94,64.97,29800.0,58.2949,58.2949,58.25,58.2769,29800.0
2014-07-18 15:20:00,64.97,64.98,64.92,64.92,24400.0,58.2769,58.2859,58.2321,58.2321,24400.0
2014-07-18 15:30:00,64.92,64.95,64.92,64.94,19700.0,58.2321,58.259,58.2321,58.25,19700.0
2014-07-18 15:40:00,64.94,64.95,64.9,64.92,48200.0,58.25,58.259,58.2142,58.2321,48200.0
2014-07-18 15:50:00,64.92,64.98,64.89,64.89,153600.0,58.2321,58.2859,58.2052,58.2052,153600.0
2014-07-21 09:30:00,64.83,65.14,64.75,64.86,120100.0,58.1514,58.4294,58.0796,58.1783,120100.0
2014-07-21 09:40:00,64.79,64.86,64.69,64.7,68600.0,58.1155,58.1783,58.0258,58.0348,68600.0
2014-07-21 09:50:00,64.71,64.86,64.68,64.79,54700.0,58.0437,58.1783,58.0168,58.1155,54700.0
2014-07-21 10:00:00,64.78,64.82,64.64,64.66,32700.0,58.1065,58.1424,57.9809,57.9989,32700.0
2014-07-21 10:10:00,64.65,64.67,64.6,64.66,51700.0,57.9899,58.0078,57.9451,57.9989,51700.0
2014-07-21 10:20:00,64.65,64.73,64.63,64.73,40300.0,57.9899,58.0617,57.972,58.0617,40300.0
2014-07-21 10:30:00,64.73,64.78,64.65,64.65,37400.0,58.0617,58.1065,57.9899,57.9899,37400.0
2014-07-21 10:40:00,64.65,64.69,64.6,64.64,49700.0,57.9899,58.0258,57.9451,57.9809,49700.0
2014-07-21 10:50:00,64.64,64.7,64.6,64.6,34300.0,57.9809,58.0348,57.9451,57.9451,34300.0
2014-07-21 11:00:00,64.59,64.69,64.54,64.64,34000.0,57.9361,58.0258,57.8912,57.9809,34000.0
2014-07-21 11:10:00,64.64,64.65,64.59,64.62,24600.0,57.9809,57.9899,57.9361,57.963,24600.0
2014-07-21 11:20:00,64.62,64.75,64.62,64.71,31300.0,57.963,58.0796,57.963,58.0437,31300.0
2014-07-21 11:30:00,64.7,64.72,64.65,64.68,27900.0,58.0348,58.0527,57.9899,58.0168,27900.0
2014-07-21 11:40:00,64.68,64.71,64.59,64.62,26000.0,58.0168,58.0437,57.9361,57.963,26000.0
2014-07-21 11:50:00,64.63,64.73,64.61,64.72,13600.0,57.972,58.0617,57.954,58.0527,13600.0
2014-07-21 12:00:00,64.73,64.79,64.72,64.74,11900.0,58.0617,58.1155,58.0527,58.0706,11900.0
2014-07-21 12:10:00,64.75,64.76,64.73,64.75,5300.0,58.0796,58.0886,58.0617,58.0796,5300.0
2014-07-21 12:20:00,64.74,64.78,64.72,64.77,6900.0,58.0706,58.1065,58.0527,58.0975,6900.0
2014-07-21 12:30:00,64.76,64.83,64.74,64.83,10500.0,58.0886,58.1514,58.0706,58.1514,10500.0
2014-07-21 12:40:00,64.83,64.84,64.78,64.8,8800.0,58.1514,58.1603,58.1065,58.1245,8800.0
2014-07-21 12:50:00,64.8,64.83,64.77,64.8,10900.0,58.1245,58.1514,58.0975,58.1245,10900.0
2014-07-21 13:00:00,64.79,64.88,64.78,64.88,20400.0,58.1155,58.1962,58.1065,58.1962,20400.0
2014-07-21 13:10:00,64.88,64.94,64.88,64.94,27900.0,58.1962,58.25,58.1962,58.25,27900.0
2014-07-21 13:20:00,64.94,65.0,64.92,65.0,19400.0,58.25,58.3039,58.2321,58.3039,19400.0
2014-07-21 13:30:00,65.0,65.03,64.98,65.02,52600.0,58.3039,58.3308,58.2859,58.3218,52600.0
2014-07-21 13:40:00,65.02,65.08,65.02,65.06,23200.0,58.3218,58.3756,58.3218,58.3577,23200.0
2014-07-21 13:50:00,65.05,65.06,65.02,65.03,17100.0,58.3487,58.3577,58.3218,58.3308,17100.0
2014-07-21 14:00:00,65.02,65.08,65.02,65.04,25000.0,58.3218,58.3756,58.3218,58.3397,25000.0
2014-07-21 14:10:00,65.04,65.04,64.97,64.98,24500.0,58.3397,58.3397,58.2769,58.2859,24500.0
2014-07-21 14:20:00,65.0,65.0,64.98,64.99,18700.0,58.3039,58.3039,58.2859,58.2949,18700.0
2014-07-21 14:30:00,64.99,65.01,64.96,64.99,51100.0,58.2949,58.3128,58.268,58.2949,51100.0
2014-07-21 14:40:00,65.0,65.02,64.97,65.01,40500.0,58.3039,58.3218,58.2769,58.3128,40500.0
2014-07-21 14:50:00,65.0,65.05,65.0,65.04,27700.0,58.3039,58.3487,58.3039,58.3397,27700.0
2014-07-21 15:00:00,65.03,65.05,65.0,65.02,27900.0,58.3308,58.3487,58.3039,58.3218,27900.0
2014-07-21 15:10:00,65.02,65.06,64.99,65.04,24900.0,58.3218,58.3577,58.2949,58.3397,24900.0
2014-07-21 15:20:00,65.04,65.06,65.01,65.05,34900.0,58.3397,58.3577,58.3128,58.3487,34900.0
2014-07-21 15:30:00,65.05,65.05,64.98,64.98,28300.0,58.3487,58.3487,58.2859,58.2859,28300.0
2014-07-21 15:40:00,64.99,65.04,64.98,65.0,48900.0,58.2949,58.3397,58.2859,58.3039,48900.0
2014-07-21 15:50:00,65.01,65.02,64.96,64.97,74900.0,58.3128,58.3218,58.268,58.2769,74900.0
2014-07-22 09:30:00,65.37,65.47,65.35,65.41,93200.0,58.6357,58.7254,58.6178,58.6716,93200.0
2014-07-22 09:40:00,65.41,65.53,65.39,65.5,139800.0,58.6716,58.7793,58.6537,58.7523,139800.0
2014-07-22 09:50:00,65.49,65.69,65.49,65.59,23300.0,58.7434,58.9228,58.7434,58.8331,23300.0
2014-07-22 10:00:00,65.61,65.73,65.57,65.73,52000.0,58.851,58.9586,58.8151,58.9586,52000.0
2014-07-22 10:10:00,65.74,65.77,65.66,65.72,36000.0,58.9676,58.9945,58.8959,58.9497,36000.0
2014-07-22 10:20:00,65.72,65.81,65.7,65.79,30700.0,58.9497,59.0304,58.9317,59.0125,30700.0
2014-07-22 10:30:00,65.81,65.84,65.73,65.82,32800.0,59.0304,59.0573,58.9586,59.0394,32800.0
2014-07-22 10:40:00,65.82,65.86,65.76,65.82,34500.0,59.0394,59.0753,58.9856,59.0394,34500.0
2014-07-22 10:50:00,65.84,65.87,65.78,65.85,24400.0,59.0573,59.0842,59.0035,59.0663,24400.0
2014-07-22 11:00:00,65.85,65.97,65.84,65.97,37400.0,59.0663,59.1739,59.0573,59.1739,37400.0
2014-07-22 11:10:00,65.97,65.98,65.87,65.96,22600.0,59.1739,59.1829,59.0842,59.165,22600.0
2014-07-22 11:20:00,65.96,65.99,65.88,65.9,17500.0,59.165,59.1919,59.0932,59.1111,17500.0
2014-07-22 11:30:00,65.9,65.94,65.83,65.83,25600.0,59.1111,59.147,59.0483,59.0483,25600.0
2014-07-22 11:40:00,65.83,65.93,65.81,65.93,48100.0,59.0483,59.138,59.0304,59.138,48100.0
2014-07-22 11:50:00,65.92,65.98,65.92,65.92,21900.0,59.1291,59.1829,59.1291,59.1291,21900.0
2014-07-22 12:00:00,65.92,66.02,65.92,65.94,28000.0,59.1291,59.2188,59.1291,59.147,28000.0
2014-07-22 12:10:00,65.95,66.01,65.94,66.01,29200.0,59.156,59.2098,59.147,59.2098,29200.0
2014-07-22 12:20:00,66.01,66.04,65.98,66.02,34000.0,59.2098,59.2367,59.1829,59.2188,34000.0
2014-07-22 12:30:00,66.02,66.07,66.01,66.01,42200.0,59.2188,59.2636,59.2098,59.2098,42200.0
2014-07-22 12:40:00,66.01,66.07,66.0,66.07,28100.0,59.2098,59.2636,59.2008,59.2636,28100.0
2014-07-22 12:50:00,66.07,66.12,66.06,66.11,22900.0,59.2636,59.3085,59.2547,59.2995,22900.0
2014-07-22 13:00:00,66.12,66.18,66.09,66.18,26000.0,59.3085,59.3623,59.2816,59.3623,26000.0
2014-07-22 13:10:00,66.17,66.28,66.15,66.27,52700.0,59.3533,59.452,59.3354,59.443,52700.0
2014-07-22 13:20:00,66.26,66.29,66.24,66.25,51500.0,59.434,59.461,59.4161,59.4251,51500.0
2014-07-22 13:30:00,66.24,66.25,66.22,66.25,25500.0,59.4161,59.4251,59.3982,59.4251,25500.0
2014-07-22 13:40:00,66.25,66.26,66.16,66.17,25500.0,59.4251,59.434,59.3444,59.3533,25500.0
2014-07-22 13:50:00,66.17,66.2,66.12,66.2,28500.0,59.3533,59.3802,59.3085,59.3802,28500.0
2014-07-22 14:00:00,66.2,66.24,66.2,66.24,23000.0,59.3802,59.4161,59.3802,59.4161,23000.0
2014-07-22 14:10:00,66.24,66.29,66.23,66.27,19900.0,59.4161,59.461,59.4071,59.443,19900.0
2014-07-22 14:20:00,66.26,66.32,66.26,66.3,36200.0,59.434,59.4879,59.434,59.4699,36200.0
2014-07-22 14:30:00,66.29,66.29,66.2,66.2,20800.0,59.461,59.461,59.3802,59.3802,20800.0
2014-07-22 14:40:00,66.2,66.21,66.06,66.07,29300.0,59.3802,59.3892,59.2547,59.2636,29300.0
2014-07-22 14:50:00,66.07,66.24,66.04,66.24,40400.0,59.2636,59.4161,59.2367,59.4161,40400.0
2014-07-22 15:00:00,66.23,66.26,66.13,66.13,38200.0,59.4071,59.434,59.3174,59.3174,38200.0
2014-07-22 15:10:00,66.13,66.22,66.12,66.17,53200.0,59.3174,59.3982,59.3085,59.3533,53200.0
2014-07-22 15:20:00,66.17,66.19,66.1,66.17,40500.0,59.3533,59.3713,59.2905,59.3533,40500.0
2014-07-22 15:30:00,66.17,66.28,66.17,66.22,78500.0,59.3533,59.452,59.3533,59.3982,78500.0
2014-07-22 15:40:00,66.22,66.23,66.2,66.23,84300.0,59.3982,59.4071,59.3802,59.4071,84300.0
2014-07-22 15:50:00,66.22,66.23,66.12,66.12,246100.0,59.3982,59.4071,59.3085,59.3085,246100.0
2014-07-23 09:30:00,65.9,66.4,65.85,65.98,57600.0,59.1111,59.5596,59.0663,59.1829,57600.0
2014-07-23 09:40:00,65.98,66.04,65.78,65.84,41100.0,59.1829,59.2367,59.0035,59.0573,41100.0
2014-07-23 09:50:00,65.85,66.03,65.82,65.98,39200.0,59.0663,59.2277,59.0394,59.1829,39200.0
2014-07-23 10:00:00,66.0,66.07,65.88,66.01,41700.0,59.2008,59.2636,59.0932,59.2098,41700.0
2014-07-23 10:10:00,66.0,66.24,65.97,66.18,59200.0,59.2008,59.4161,59.1739,59.3623,59200.0
2014-07-23 10:20:00,66.17,66.25,66.12,66.25,22400.0,59.3533,59.4251,59.3085,59.4251,22400.0
2014-07-23 10:30:00,66.25,66.43,66.24,66.32,50700.0,59.4251,59.5865,59.4161,59.4879,50700.0
2014-07-23 10:40:00,66.29,66.3,66.17,66.24,17000.0,59.461,59.4699,59.3533,59.4161,17000.0
2014-07-23 10:50:00,66.23,66.45,66.23,66.44,111300.0,59.4071,59.6045,59.4071,59.5955,111300.0
2014-07-23 11:00:00,66.44,66.48,66.38,66.39,26100.0,59.5955,59.6314,59.5417,59.5507,26100.0
2014-07-23 11:10:00,66.38,66.42,66.37,66.41,27900.0,59.5417,59.5776,59.5327,59.5686,27900.0
2014-07-23 11:20:00,66.42,66.5,66.42,66.46,59000.0,59.5776,59.6493,59.5776,59.6134,59000.0
2014-07-23 11:30:00,66.45,66.5,66.45,66.46,25200.0,59.6045,59.6493,59.6045,59.6134,25200.0
2014-07-23 11:40:00,66.47,66.47,66.4,66.45,13400.0,59.6224,59.6224,59.5596,59.6045,13400.0
2014-07-23 11:50:00,66.45,66.47,66.43,66.45,14700.0,59.6045,59.6224,59.5865,59.6045,14700.0
2014-07-23 12:00:00,66.46,66.49,66.43,66.43,16600.0,59.6134,59.6404,59.5865,59.5865,16600.0
2014-07-23 12:10:00,66.44,66.44,66.37,66.37,11700.0,59.5955,59.5955,59.5327,59.5327,11700.0
2014-07-23 12:20:00,66.38,66.43,66.34,66.38,15800.0,59.5417,59.5865,59.5058,59.5417,15800.0
2014-07-23 12:30:00,66.37,66.37,66.28,66.29,22000.0,59.5327,59.5327,59.452,59.461,22000.0
2014-07-23 12:40:00,66.29,66.3,66.24,66.29,46200.0,59.461,59.4699,59.4161,59.461,46200.0
2014-07-23 12:50:00,66.29,66.32,66.29,66.31,8900.0,59.461,59.4879,59.461,59.4789,8900.0
2014-07-23 13:00:00,66.3,66.32,66.29,66.3,33300.0,59.4699,59.4879,59.461,59.4699,33300.0
2014-07-23 13:10:00,66.3,66.3,66.24,66.3,13400.0,59.4699,59.4699,59.4161,59.4699,13400.0
2014-07-23 13:20:00,66.29,66.3,66.23,66.23,7100.0,59.461,59.4699,59.4071,59.4071,7100.0
2014-07-23 13:30:00,66.23,66.26,66.23,66.24,7400.0,59.4071,59.434,59.4071,59.4161,7400.0
2014-07-23 13:40:00,66.24,66.32,66.24,66.29,21800.0,59.4161,59.4879,59.4161,59.461,21800.0
2014-07-23 13:50:00,66.3,66.3,66.23,66.23,7900.0,59.4699,59.4699,59.4071,59.4071,7900.0
2014-07-23 14:00:00,66.24,66.32,66.23,66.3,22600.0,59.4161,59.4879,59.4071,59.4699,22600.0
2014-07-23 14:10:00,66.29,66.3,66.26,66.27,13200.0,59.461,59.4699,59.434,59.443,13200.0
2014-07-23 14:20:00,66.27,66.28,66.23,66.27,14600.0,59.443,59.452,59.4071,59.443,14600.0
2014-07-23 14:30:00,66.27,66.38,66.24,66.38,36200.0,59.443,59.5417,59.4161,59.5417,36200.0
2014-07-23 14:40:00,66.38,66.4,66.37,66.39,24600.0,59.5417,59.5596,59.5327,59.5507,24600.0
2014-07-23 14:50:00,66.4,66.43,66.39,66.42,29300.0,59.5596,59.5865,59.5507,59.5776,29300.0
2014-07-23 15:00:00,66.42,66.43,66.38,66.42,69900.0,59.5776,59.5865,59.5417,59.5776,69900.0
2014-07-23 15:10:00,66.42,66.44,66.35,66.39,61500.0,59.5776,59.5955,59.5148,59.5507,61500.0
2014-07-23 15:20:00,66.39,66.41,66.39,66.41,41900.0,59.5507,59.5686,59.5507,59.5686,41900.0
2014-07-23 15:30:00,66.41,66.43,66.4,66.42,37600.0,59.5686,59.5865,59.5596,59.5776,37600.0
2014-07-23 15:40:00,66.43,66.49,66.43,66.44,53500.0,59.5865,59.6404,59.5865,59.5955,53500.0
2014-07-23 15:50:00,66.43,66.51,66.4,66.47,204600.0,59.5865,59.6583,59.5596,59.6224,204600.0
2014-07-24 09:30:00,66.4,66.79,66.13,66.78,125500.0,59.5596,59.9095,59.3174,59.9005,125500.0
2014-07-24 09:40:00,66.8,66.96,66.76,66.95,35900.0,59.9184,60.0619,59.8825,60.053,35900.0
2014-07-24 09:50:00,66.96,66.98,66.68,66.79,71700.0,60.0619,60.0799,59.8108,59.9095,71700.0
2014-07-24 10:00:00,66.8,66.81,66.56,66.79,46100.0,59.9184,59.9274,59.7031,59.9095,46100.0
2014-07-24 10:10:00,66.78,66.84,66.7,66.8,36600.0,59.9005,59.9543,59.8287,59.9184,36600.0
2014-07-24 10:20:00,66.81,66.84,66.73,66.81,35800.0,59.9274,59.9543,59.8556,59.9274,35800.0
2014-07-24 10:30:00,66.8,66.91,66.77,66.9,18500.0,59.9184,60.0171,59.8915,60.0081,18500.0
2014-07-24 10:40:00,66.9,66.95,66.88,66.94,22000.0,60.0081,60.053,59.9902,60.044,22000.0
2014-07-24 10:50:00,66.94,66.98,66.89,66.98,39800.0,60.044,60.0799,59.9991,60.0799,39800.0
2014-07-24 11:00:00,66.98,67.02,66.91,66.97,53200.0,60.0799,60.1158,60.0171,60.0709,53200.0
2014-07-24 11:10:00,66.98,66.98,66.81,66.86,74600.0,60.0799,60.0799,59.9274,59.9722,74600.0
2014-07-24 11:20:00,66.88,67.07,66.87,67.05,70000.0,59.9902,60.1606,59.9812,60.1427,70000.0
2014-07-24 11:30:00,67.06,67.08,66.88,66.88,39700.0,60.1516,60.1696,59.9902,59.9902,39700.0
2014-07-24 11:40:00,66.87,66.91,66.82,66.91,18400.0,59.9812,60.0171,59.9364,60.0171,18400.0
2014-07-24 11:50:00,66.92,66.93,66.84,66.86,17300.0,60.0261,60.035,59.9543,59.9722,17300.0
2014-07-24 12:00:00,66.87,66.95,66.87,66.95,16900.0,59.9812,60.053,59.9812,60.053,16900.0
2014-07-24 12:10:00,66.95,66.96,66.91,66.93,11900.0,60.053,60.0619,60.0171,60.035,11900.0
2014-07-24 12:20:00,66.92,66.95,66.9,66.92,30800.0,60.0261,60.053,60.0081,60.0261,30800.0
2014-07-24 12:30:00,66.92,66.92,66.78,66.79,9700.0,60.0261,60.0261,59.9005,59.9095,9700.0
2014-07-24 12:40:00,66.79,66.81,66.73,66.73,12400.0,59.9095,59.9274,59.8556,59.8556,12400.0
2014-07-24 12:50:00,66.73,66.75,66.72,66.73,8800.0,59.8556,59.8736,59.8467,59.8556,8800.0
2014-07-24 13:00:00,66.72,66.76,66.61,66.62,117200.0,59.8467,59.8825,59.748,59.757,117200.0
2014-07-24 13:10:00,66.62,66.67,66.61,66.61,21000.0,59.757,59.8018,59.748,59.748,21000.0
2014-07-24 13:20:00,66.62,66.78,66.61,66.78,29500.0,59.757,59.9005,59.748,59.9005,29500.0
2014-07-24 13:30:00,66.79,66.84,66.7,66.7,28000.0,59.9095,59.9543,59.8287,59.8287,28000.0
2014-07-24 13:40:00,66.7,66.7,66.64,66.65,46600.0,59.8287,59.8287,59.7749,59.7839,46600.0
2014-07-24 13:50:00,66.65,66.71,66.61,66.69,122600.0,59.7839,59.8377,59.748,59.8198,122600.0
2014-07-24 14:00:00,66.7,66.74,66.69,66.73,30800.0,59.8287,59.8646,59.8198,59.8556,30800.0
2014-07-24 14:10:00,66.73,66.79,66.7,66.73,47200.0,59.8556,59.9095,59.8287,59.8556,47200.0
2014-07-24 14:20:00,66.73,66.74,66.7,66.74,31900.0,59.8556,59.8646,59.8287,59.8646,31900.0
2014-07-24 14:30:00,66.74,66.75,66.73,66.75,181800.0,59.8646,59.8736,59.8556,59.8736,181800.0
2014-07-24 14:40:00,66.75,66.8,66.74,66.75,59800.0,59.8736,59.9184,59.8646,59.8736,59800.0
2014-07-24 14:50:00,66.76,66.81,66.73,66.73,128900.0,59.8825,59.9274,59.8556,59.8556,128900.0
2014-07-24 15:00:00,66.73,66.81,66.73,66.81,65500.0,59.8556,59.9274,59.8556,59.9274,65500.0
2014-07-24 15:10:00,66.81,66.88,66.79,66.87,65600.0,59.9274,59.9902,59.9095,59.9812,65600.0
2014-07-24 15:20:00,66.88,66.96,66.87,66.89,83900.0,59.9902,60.0619,59.9812,59.9991,83900.0
2014-07-24 15:30:00,66.89,67.02,66.88,67.0,111200.0,59.9991,60.1158,59.9902,60.0978,111200.0
2014-07-24 15:40:00,67.0,67.02,66.85,66.86,231000.0,60.0978,60.1158,59.9633,59.9722,231000.0
2014-07-24 15:50:00,66.84,66.93,66.83,66.83,400200.0,59.9543,60.035,59.9453,59.9453,400200.0
2014-07-25 09:30:00,66.72,67.03,66.63,66.98,60200.0,59.8467,60.1247,59.7659,60.0799,60200.0
2014-07-25 09:40:00,67.02,67.02,66.78,66.78,51200.0,60.1158,60.1158,59.9005,59.9005,51200.0
2014-07-25 09:50:00,66.81,66.94,66.81,66.9,40100.0,59.9274,60.044,59.9274,60.0081,40100.0
2014-07-25 10:00:00,66.89,66.92,66.79,66.91,40100.0,59.9991,60.0261,59.9095,60.0171,40100.0
2014-07-25 10:10:00,66.91,67.03,66.86,67.01,35300.0,60.0171,60.1247,59.9722,60.1068,35300.0
2014-07-25 10:20:00,66.99,67.12,66.98,67.12,24900.0,60.0888,60.2055,60.0799,60.2055,24900.0
2014-07-25 10:30:00,67.11,67.12,66.94,66.95,20100.0,60.1965,60.2055,60.044,60.053,20100.0
2014-07-25 10:40:00,66.95,66.99,66.87,66.98,19400.0,60.053,60.0888,59.9812,60.0799,19400.0
2014-07-25 10:50:00,66.98,66.98,66.75,66.76,20000.0,60.0799,60.0799,59.8736,59.8825,20000.0
2014-07-25 11:00:00,66.75,66.77,66.65,66.76,25000.0,59.8736,59.8915,59.7839,59.8825,25000.0
2014-07-25 11:10:00,66.76,66.76,66.62,66.62,15500.0,59.8825,59.8825,59.757,59.757,15500.0
2014-07-25 11:20:00,66.62,66.62,66.51,66.61,33200.0,59.757,59.757,59.6583,59.748,33200.0
2014-07-25 11:30:00,66.6,66.62,66.58,66.58,10600.0,59.739,59.757,59.7211,59.7211,10600.0
2014-07-25 11:40:00,66.58,66.61,66.54,66.54,38200.0,59.7211,59.748,59.6852,59.6852,38200.0
2014-07-25 11:50:00,66.53,66.58,66.51,66.53,13800.0,59.6762,59.7211,59.6583,59.6762,13800.0
2014-07-25 12:00:00,66.53,66.64,66.52,66.63,16000.0,59.6762,59.7749,59.6673,59.7659,16000.0
2014-07-25 12:10:00,66.63,66.69,66.63,66.65,14100.0,59.7659,59.8198,59.7659,59.7839,14100.0
2014-07-25 12:20:00,66.65,66.65,66.52,66.52,14300.0,59.7839,59.7839,59.6673,59.6673,14300.0
2014-07-25 12:30:00,66.53,66.6,66.52,66.6,13700.0,59.6762,59.739,59.6673,59.739,13700.0
2014-07-25 12:40:00,66.59,66.61,66.58,66.6,19700.0,59.7301,59.748,59.7211,59.739,19700.0
2014-07-25 12:50:00,66.59,66.63,66.59,66.62,12000.0,59.7301,59.7659,59.7301,59.757,12000.0
2014-07-25 13:00:00,66.62,66.64,66.61,66.62,35700.0,59.757,59.7749,59.748,59.757,35700.0
2014-07-25 13:10:00,66.62,66.62,66.57,66.57,14100.0,59.757,59.757,59.7121,59.7121,14100.0
2014-07-25 13:20:00,66.56,66.58,66.55,66.56,13600.0,59.7031,59.7211,59.6942,59.7031,13600.0
2014-07-25 13:30:00,66.56,66.58,66.48,66.56,27600.0,59.7031,59.7211,59.6314,59.7031,27600.0
2014-07-25 13:40:00,66.56,66.63,66.56,66.58,22400.0,59.7031,59.7659,59.7031,59.7211,22400.0
2014-07-25 13:50:00,66.58,66.58,66.5,66.5,23400.0,59.7211,59.7211,59.6493,59.6493,23400.0
2014-07-25 14:00:00,66.5,66.6,66.48,66.6,28500.0,59.6493,59.739,59.6314,59.739,28500.0
2014-07-25 14:10:00,66.61,66.61,66.56,66.58,25400.0,59.748,59.748,59.7031,59.7211,25400.0
2014-07-25 14:20:00,66.58,66.59,66.52,66.53,18300.0,59.7211,59.7301,59.6673,59.6762,18300.0
2014-07-25 14:30:00,66.52,66.58,66.5,66.51,24200.0,59.6673,59.7211,59.6493,59.6583,24200.0
2014-07-25 14:40:00,66.5,66.53,66.5,66.51,25200.0,59.6493,59.6762,59.6493,59.6583,25200.0
2014-07-25 14:50:00,66.51,66.51,66.42,66.45,33500.0,59.6583,59.6583,59.5776,59.6045,33500.0
2014-07-25 15:00:00,66.46,66.46,66.4,66.4,38400.0,59.6134,59.6134,59.5596,59.5596,38400.0
2014-07-25 15:10:00,66.4,66.42,66.33,66.35,40000.0,59.5596,59.5776,59.4968,59.5148,40000.0
2014-07-25 15:20:00,66.35,66.44,66.35,66.36,34300.0,59.5148,59.5955,59.5148,59.5237,34300.0
2014-07-25 15:30:00,66.36,66.37,66.27,66.3,65900.0,59.5237,59.5327,59.443,59.4699,65900.0
2014-07-25 15:40:00,66.3,66.37,66.3,66.34,77000.0,59.4699,59.5327,59.4699,59.5058,77000.0
2014-07-25 15:50:00,66.34,66.4,66.31,66.37,133300.0,59.5058,59.5596,59.4789,59.5327,133300.0
2014-07-28 09:30:00,66.48,66.98,66.48,66.93,52100.0,59.6314,60.0799,59.6314,60.035,52100.0
2014-07-28 09:40:00,66.92,66.95,66.78,66.84,63500.0,60.0261,60.053,59.9005,59.9543,63500.0
2014-07-28 09:50:00,66.83,67.07,66.78,66.96,42200.0,59.9453,60.1606,59.9005,60.0619,42200.0
2014-07-28 10:00:00,66.94,66.95,66.69,66.69,56500.0,60.044,60.053,59.8198,59.8198,56500.0
2014-07-28 10:10:00,66.72,66.75,66.63,66.63,56100.0,59.8467,59.8736,59.7659,59.7659,56100.0
2014-07-28 10:20:00,66.62,66.68,66.5,66.68,38500.0,59.757,59.8108,59.6493,59.8108,38500.0
2014-07-28 10:30:00,66.67,66.67,66.5,66.5,30700.0,59.8018,59.8018,59.6493,59.6493,30700.0
2014-07-28 10:40:00,66.5,66.54,66.41,66.53,46100.0,59.6493,59.6852,59.5686,59.6762,46100.0
2014-07-28 10:50:00,66.53,66.6,66.49,66.5,43500.0,59.6762,59.739,59.6404,59.6493,43500.0
2014-07-28 11:00:00,66.51,66.55,66.49,66.52,19100.0,59.6583,59.6942,59.6404,59.6673,19100.0
2014-07-28 11:10:00,66.53,66.62,66.53,66.54,19400.0,59.6762,59.757,59.6762,59.6852,19400.0
2014-07-28 11:20:00,66.54,66.66,66.53,66.66,11700.0,59.6852,59.7928,59.6762,59.7928,11700.0
2014-07-28 11:30:00,66.66,66.68,66.49,66.5,59700.0,59.7928,59.8108,59.6404,59.6493,59700.0
2014-07-28 11:40:00,66.5,66.54,66.47,66.54,140700.0,59.6493,59.6852,59.6224,59.6852,140700.0
2014-07-28 11:50:00,66.53,66.57,66.46,66.48,34300.0,59.6762,59.7121,59.6134,59.6314,34300.0
2014-07-28 12:00:00,66.48,66.51,66.42,66.42,26100.0,59.6314,59.6583,59.5776,59.5776,26100.0
2014-07-28 12:10:00,66.42,66.42,66.27,66.28,32000.0,59.5776,59.5776,59.443,59.452,32000.0
2014-07-28 12:20:00,66.28,66.3,66.27,66.27,20500.0,59.452,59.4699,59.443,59.443,20500.0
2014-07-28 12:30:00,66.26,66.31,66.23,66.24,23500.0,59.434,59.4789,59.4071,59.4161,23500.0
2014-07-28 12:40:00,66.24,66.24,66.17,66.19,28800.0,59.4161,59.4161,59.3533,59.3713,28800.0
2014-07-28 12:50:00,66.19,66.36,66.18,66.35,20300.0,59.3713,59.5237,59.3623,59.5148,20300.0
2014-07-28 13:00:00,66.35,66.39,66.34,66.37,19600.0,59.5148,59.5507,59.5058,59.5327,19600.0
2014-07-28 13:10:00,66.37,66.44,66.37,66.44,18700.0,59.5327,59.5955,59.5327,59.5955,18700.0
2014-07-28 13:20:00,66.44,66.53,66.41,66.53,32600.0,59.5955,59.6762,59.5686,59.6762,32600.0
2014-07-28 13:30:00,66.53,66.59,66.5,66.58,24300.0,59.6762,59.7301,59.6493,59.7211,24300.0
2014-07-28 13:40:00,66.59,66.59,66.51,66.55,45500.0,59.7301,59.7301,59.6583,59.6942,45500.0
2014-07-28 13:50:00,66.54,66.54,66.44,66.47,17000.0,59.6852,59.6852,59.5955,59.6224,17000.0
2014-07-28 14:00:00,66.48,66.51,66.31,66.32,71000.0,59.6314,59.6583,59.4789,59.4879,71000.0
2014-07-28 14:10:00,66.32,66.37,66.23,66.28,858300.0,59.4879,59.5327,59.4071,59.452,858300.0
2014-07-28 14:20:00,66.28,66.31,66.25,66.25,43500.0,59.452,59.4789,59.4251,59.4251,43500.0
2014-07-28 14:30:00,66.24,66.26,66.23,66.26,28200.0,59.4161,59.434,59.4071,59.434,28200.0
2014-07-28 14:40:00,66.25,66.26,66.15,66.17,39500.0,59.4251,59.434,59.3354,59.3533,39500.0
2014-07-28 14:50:00,66.17,66.2,66.14,66.19,23200.0,59.3533,59.3802,59.3264,59.3713,23200.0
2014-07-28 15:00:00,66.19,66.2,66.07,66.08,40500.0,59.3713,59.3802,59.2636,59.2726,40500.0
2014-07-28 15:10:00,66.08,66.15,66.04,66.15,34800.0,59.2726,59.3354,59.2367,59.3354,34800.0
2014-07-28 15:20:00,66.15,66.16,66.08,66.09,24000.0,59.3354,59.3444,59.2726,59.2816,24000.0
2014-07-28 15:30:00,66.09,66.17,66.08,66.12,56100.0,59.2816,59.3533,59.2726,59.3085,56100.0
2014-07-28 15:40:00,66.12,66.12,66.02,66.04,108400.0,59.3085,59.3085,59.2188,59.2367,108400.0
2014-07-28 15:50:00,66.04,66.21,66.03,66.16,209500.0,59.2367,59.3892,59.2277,59.3444,209500.0
2014-07-29 09:30:00,66.08,66.54,66.07,66.48,58400.0,59.2726,59.6852,59.2636,59.6314,58400.0
2014-07-29 09:40:00,66.48,66.62,66.4,66.6,56600.0,59.6314,59.757,59.5596,59.739,56600.0
2014-07-29 09:50:00,66.61,66.86,66.48,66.82,119600.0,59.748,59.9722,59.6314,59.9364,119600.0
2014-07-29 10:00:00,66.82,66.89,66.67,66.78,48000.0,59.9364,59.9991,59.8018,59.9005,48000.0
2014-07-29 10:10:00,66.75,66.75,66.58,66.63,34400.0,59.8736,59.8736,59.7211,59.7659,34400.0
2014-07-29 10:20:00,66.63,66.68,66.59,66.68,62700.0,59.7659,59.8108,59.7301,59.8108,62700.0
2014-07-29 10:30:00,66.69,66.7,66.59,66.63,39000.0,59.8198,59.8287,59.7301,59.7659,39000.0
2014-07-29 10:40:00,66.62,66.81,66.61,66.8,185300.0,59.757,59.9274,59.748,59.9184,185300.0
2014-07-29 10:50:00,66.81,66.85,66.59,66.71,157800.0,59.9274,59.9633,59.7301,59.8377,157800.0
2014-07-29 11:00:00,66.72,66.73,66.36,66.36,41900.0,59.8467,59.8556,59.5237,59.5237,41900.0
2014-07-29 11:10:00,66.37,66.46,66.32,66.38,35900.0,59.5327,59.6134,59.4879,59.5417,35900.0
2014-07-29 11:20:00,66.39,66.48,66.38,66.4,34200.0,59.5507,59.6314,59.5417,59.5596,34200.0
2014-07-29 11:30:00,66.39,66.48,66.28,66.29,43400.0,59.5507,59.6314,59.452,59.461,43400.0
2014-07-29 11:40:00,66.28,66.39,66.23,66.33,63900.0,59.452,59.5507,59.4071,59.4968,63900.0
2014-07-29 11:50:00,66.33,66.41,66.26,66.41,56900.0,59.4968,59.5686,59.434,59.5686,56900.0
2014-07-29 12:00:00,66.43,66.49,66.36,66.45,93100.0,59.5865,59.6404,59.5237,59.6045,93100.0
2014-07-29 12:10:00,66.46,66.56,66.42,66.5,28100.0,59.6134,59.7031,59.5776,59.6493,28100.0
2014-07-29 12:20:00,66.49,66.5,66.43,66.46,68700.0,59.6404,59.6493,59.5865,59.6134,68700.0
2014-07-29 12:30:00,66.47,66.67,66.45,66.66,47000.0,59.6224,59.8018,59.6045,59.7928,47000.0
2014-07-29 12:40:00,66.65,66.67,66.53,66.58,33200.0,59.7839,59.8018,59.6762,59.7211,33200.0
2014-07-29 12:50:00,66.59,66.6,66.45,66.47,24300.0,59.7301,59.739,59.6045,59.6224,24300.0
2014-07-29 13:00:00,66.47,66.5,66.4,66.46,88900.0,59.6224,59.6493,59.5596,59.6134,88900.0
2014-07-29 13:10:00,66.45,66.46,66.37,66.38,16300.0,59.6045,59.6134,59.5327,59.5417,16300.0
2014-07-29 13:20:00,66.38,66.41,66.32,66.34,22300.0,59.5417,59.5686,59.4879,59.5058,22300.0
2014-07-29 13:30:00,66.35,66.35,66.26,66.26,22400.0,59.5148,59.5148,59.434,59.434,22400.0
2014-07-29 13:40:00,66.26,66.3,66.19,66.2,31600.0,59.434,59.4699,59.3713,59.3802,31600.0
2014-07-29 13:50:00,66.19,66.31,66.18,66.3,34400.0,59.3713,59.4789,59.3623,59.4699,34400.0
2014-07-29 14:00:00,66.3,66.33,66.13,66.13,47000.0,59.4699,59.4968,59.3174,59.3174,47000.0
2014-07-29 14:10:00,66.13,66.3,66.13,66.23,38200.0,59.3174,59.4699,59.3174,59.4071,38200.0
2014-07-29 14:20:00,66.23,66.26,66.03,66.1,43500.0,59.4071,59.434,59.2277,59.2905,43500.0
2014-07-29 14:30:00,66.09,66.12,66.04,66.06,65700.0,59.2816,59.3085,59.2367,59.2547,65700.0
2014-07-29 14:40:00,66.06,66.12,66.05,66.1,82400.0,59.2547,59.3085,59.2457,59.2905,82400.0
2014-07-29 14:50:00,66.1,66.11,66.04,66.1,53800.0,59.2905,59.2995,59.2367,59.2905,53800.0
2014-07-29 15:00:00,66.1,66.24,66.05,66.19,83000.0,59.2905,59.4161,59.2457,59.3713,83000.0
2014-07-29 15:10:00,66.19,66.22,66.1,66.11,40500.0,59.3713,59.3982,59.2905,59.2995,40500.0
2014-07-29 15:20:00,66.1,66.1,65.97,66.01,124800.0,59.2905,59.2905,59.1739,59.2098,124800.0
2014-07-29 15:30:00,66.0,66.0,65.89,65.9,105200.0,59.2008,59.2008,59.1022,59.1111,105200.0
2014-07-29 15:40:00,65.91,65.91,65.73,65.8,172100.0,59.1201,59.1201,58.9586,59.0214,172100.0
2014-07-29 15:50:00,65.79,65.81,65.65,65.69,369800.0,59.0125,59.0304,58.8869,58.9228,369800.0
2014-07-30 09:30:00,66.22,66.47,64.87,65.33,455200.0,59.3982,59.6224,58.1872,58.5999,455200.0
2014-07-30 09:40:00,65.34,65.56,64.58,65.5,219900.0,58.6088,58.8062,57.9271,58.7523,219900.0
2014-07-30 09:50:00,65.5,65.59,65.3,65.35,69700.0,58.7523,58.8331,58.5729,58.6178,69700.0
2014-07-30 10:00:00,65.35,65.5,65.12,65.3,77000.0,58.6178,58.7523,58.4115,58.5729,77000.0
2014-07-30 10:10:00,65.31,65.5,65.01,65.3,93100.0,58.5819,58.7523,58.3128,58.5729,93100.0
2014-07-30 10:20:00,65.3,65.59,65.28,65.55,64400.0,58.5729,58.8331,58.555,58.7972,64400.0
2014-07-30 10:30:00,65.54,65.62,65.0,65.16,93100.0,58.7882,58.86,58.3039,58.4474,93100.0
2014-07-30 10:40:00,65.16,65.26,64.81,64.85,165100.0,58.4474,58.5371,58.1334,58.1693,165100.0
2014-07-30 10:50:00,64.85,64.92,64.59,64.6,178200.0,58.1693,58.2321,57.9361,57.9451,178200.0
2014-07-30 11:00:00,64.61,64.62,64.36,64.57,239700.0,57.954,57.963,57.7298,57.9181,239700.0
2014-07-30 11:10:00,64.56,64.68,64.48,64.64,75300.0,57.9092,58.0168,57.8374,57.9809,75300.0
2014-07-30 11:20:00,64.64,64.85,64.61,64.74,55800.0,57.9809,58.1693,57.954,58.0706,55800.0
2014-07-30 11:30:00,64.74,64.8,64.73,64.78,40700.0,58.0706,58.1245,58.0617,58.1065,40700.0
2014-07-30 11:40:00,64.78,64.78,64.52,64.52,49500.0,58.1065,58.1065,57.8733,57.8733,49500.0
2014-07-30 11:50:00,64.53,64.55,64.42,64.47,46500.0,57.8823,57.9002,57.7836,57.8285,46500.0
2014-07-30 12:00:00,64.46,64.51,64.38,64.45,42100.0,57.8195,57.8643,57.7477,57.8105,42100.0
2014-07-30 12:10:00,64.46,64.71,64.45,64.64,39700.0,57.8195,58.0437,57.8105,57.9809,39700.0
2014-07-30 12:20:00,64.64,64.71,64.6,64.66,35400.0,57.9809,58.0437,57.9451,57.9989,35400.0
2014-07-30 12:30:00,64.66,64.74,64.58,64.71,37700.0,57.9989,58.0706,57.9271,58.0437,37700.0
2014-07-30 12:40:00,64.71,64.8,64.67,64.8,19100.0,58.0437,58.1245,58.0078,58.1245,19100.0
2014-07-30 12:50:00,64.8,64.83,64.69,64.83,39200.0,58.1245,58.1514,58.0258,58.1514,39200.0
2014-07-30 13:00:00,64.83,64.84,64.69,64.81,23900.0,58.1514,58.1603,58.0258,58.1334,23900.0
2014-07-30 13:10:00,64.81,64.85,64.72,64.77,22900.0,58.1334,58.1693,58.0527,58.0975,22900.0
2014-07-30 13:20:00,64.79,64.87,64.78,64.87,26500.0,58.1155,58.1872,58.1065,58.1872,26500.0
2014-07-30 13:30:00,64.87,65.03,64.86,65.03,50800.0,58.1872,58.3308,58.1783,58.3308,50800.0
2014-07-30 13:40:00,65.03,65.21,64.96,64.97,41400.0,58.3308,58.4922,58.268,58.2769,41400.0
2014-07-30 13:50:00,64.96,65.01,64.92,64.92,38000.0,58.268,58.3128,58.2321,58.2321,38000.0
2014-07-30 14:00:00,64.94,65.16,64.83,64.88,80500.0,58.25,58.4474,58.1514,58.1962,80500.0
2014-07-30 14:10:00,64.91,65.4,64.91,65.4,59900.0,58.2231,58.6626,58.2231,58.6626,59900.0
2014-07-30 14:20:00,65.4,65.47,65.33,65.47,72300.0,58.6626,58.7254,58.5999,58.7254,72300.0
2014-07-30 14:30:00,65.48,65.52,65.32,65.35,74500.0,58.7344,58.7703,58.5909,58.6178,74500.0
2014-07-30 14:40:00,65.33,65.38,65.11,65.18,68300.0,58.5999,58.6447,58.4025,58.4653,68300.0
2014-07-30 14:50:00,65.19,65.38,65.17,65.29,40400.0,58.4743,58.6447,58.4563,58.564,40400.0
2014-07-30 15:00:00,65.3,65.38,65.26,65.28,58800.0,58.5729,58.6447,58.5371,58.555,58800.0
2014-07-30 15:10:00,65.27,65.46,65.24,65.46,53900.0,58.546,58.7165,58.5191,58.7165,53900.0
2014-07-30 15:20:00,65.46,65.49,65.33,65.34,63700.0,58.7165,58.7434,58.5999,58.6088,63700.0
2014-07-30 15:30:00,65.36,65.46,65.32,65.43,112600.0,58.6268,58.7165,58.5909,58.6896,112600.0
2014-07-30 15:40:00,65.43,65.59,65.42,65.49,112800.0,58.6896,58.8331,58.6806,58.7434,112800.0
2014-07-30 15:50:00,65.5,65.58,65.38,65.4,179900.0,58.7523,58.8241,58.6447,58.6626,179900.0
2014-07-31 09:30:00,65.32,65.34,64.68,64.7,129500.0,58.5909,58.6088,58.0168,58.0348,129500.0
2014-07-31 09:40:00,64.7,65.03,64.62,65.01,114700.0,58.0348,58.3308,57.963,58.3128,114700.0
2014-07-31 09:50:00,65.0,65.14,64.9,65.04,61600.0,58.3039,58.4294,58.2142,58.3397,61600.0
2014-07-31 10:00:00,65.03,65.15,64.91,65.06,33800.0,58.3308,58.4384,58.2231,58.3577,33800.0
2014-07-31 10:10:00,65.05,65.29,65.0,65.25,49600.0,58.3487,58.564,58.3039,58.5281,49600.0
2014-07-31 10:20:00,65.24,65.26,64.89,64.94,51600.0,58.5191,58.5371,58.2052,58.25,51600.0
2014-07-31 10:30:00,64.94,64.99,64.82,64.91,32200.0,58.25,58.2949,58.1424,58.2231,32200.0
2014-07-31 10:40:00,64.92,64.96,64.82,64.85,34000.0,58.2321,58.268,58.1424,58.1693,34000.0
2014-07-31 10:50:00,64.85,64.91,64.57,64.57,71600.0,58.1693,58.2231,57.9181,57.9181,71600.0
2014-07-31 11:00:00,64.56,64.83,64.56,64.79,41600.0,57.9092,58.1514,57.9092,58.1155,41600.0
2014-07-31 11:10:00,64.8,64.88,64.77,64.86,37300.0,58.1245,58.1962,58.0975,58.1783,37300.0
2014-07-31 11:20:00,64.85,64.92,64.81,64.81,43400.0,58.1693,58.2321,58.1334,58.1334,43400.0
2014-07-31 11:30:00,64.84,64.89,64.73,64.89,43700.0,58.1603,58.2052,58.0617,58.2052,43700.0
2014-07-31 11:40:00,64.88,64.92,64.78,64.81,50700.0,58.1962,58.2321,58.1065,58.1334,50700.0
2014-07-31 11:50:00,64.82,64.82,64.65,64.7,44200.0,58.1424,58.1424,57.9899,58.0348,44200.0
2014-07-31 12:00:00,64.73,64.73,64.55,64.6,129000.0,58.0617,58.0617,57.9002,57.9451,129000.0
2014-07-31 12:10:00,64.6,64.61,64.5,64.54,63600.0,57.9451,57.954,57.8554,57.8912,63600.0
2014-07-31 12:20:00,64.54,64.55,64.46,64.52,68800.0,57.8912,57.9002,57.8195,57.8733,68800.0
2014-07-31 12:30:00,64.51,64.7,64.5,64.7,151500.0,57.8643,58.0348,57.8554,58.0348,151500.0
2014-07-31 12:40:00,64.71,64.84,64.69,64.81,53800.0,58.0437,58.1603,58.0258,58.1334,53800.0
2014-07-31 12:50:00,64.82,64.86,64.76,64.8,89000.0,58.1424,58.1783,58.0886,58.1245,89000.0
2014-07-31 13:00:00,64.8,64.83,64.74,64.82,43600.0,58.1245,58.1514,58.0706,58.1424,43600.0
2014-07-31 13:10:00,64.81,64.84,64.75,64.83,37400.0,58.1334,58.1603,58.0796,58.1514,37400.0
2014-07-31 13:20:00,64.82,64.89,64.76,64.88,45500.0,58.1424,58.2052,58.0886,58.1962,45500.0
2014-07-31 13:30:00,64.88,64.99,64.88,64.93,49900.0,58.1962,58.2949,58.1962,58.2411,49900.0
2014-07-31 13:40:00,64.93,64.97,64.81,64.84,32400.0,58.2411,58.2769,58.1334,58.1603,32400.0
2014-07-31 13:50:00,64.85,64.95,64.84,64.95,25300.0,58.1693,58.259,58.1603,58.259,25300.0
2014-07-31 14:00:00,64.94,65.02,64.9,65.0,51000.0,58.25,58.3218,58.2142,58.3039,51000.0
2014-07-31 14:10:00,64.99,65.03,64.93,64.98,49000.0,58.2949,58.3308,58.2411,58.2859,49000.0
2014-07-31 14:20:00,64.98,65.01,64.9,65.01,20200.0,58.2859,58.3128,58.2142,58.3128,20200.0
2014-07-31 14:30:00,65.0,65.05,64.97,65.03,41900.0,58.3039,58.3487,58.2769,58.3308,41900.0
2014-07-31 14:40:00,65.03,65.04,64.78,64.85,48100.0,58.3308,58.3397,58.1065,58.1693,48100.0
2014-07-31 14:50:00,64.85,64.89,64.78,64.78,99700.0,58.1693,58.2052,58.1065,58.1065,99700.0
2014-07-31 15:00:00,64.77,64.84,64.7,64.75,69800.0,58.0975,58.1603,58.0348,58.0796,69800.0
2014-07-31 15:10:00,64.75,64.76,64.67,64.72,336700.0,58.0796,58.0886,58.0078,58.0527,336700.0
2014-07-31 15:20:00,64.72,64.74,64.67,64.72,65700.0,58.0527,58.0706,58.0078,58.0527,65700.0
2014-07-31 15:30:00,64.72,64.82,64.7,64.77,83000.0,58.0527,58.1424,58.0348,58.0975,83000.0
2014-07-31 15:40:00,64.78,64.81,64.66,64.75,116700.0,58.1065,58.1334,57.9989,58.0796,116700.0
2014-07-31 15:50:00,64.75,64.81,64.7,64.71,224300.0,58.0796,58.1334,58.0348,58.0437,224300.0
2014-08-01 09:30:00,64.83,65.27,64.56,64.84,140800.0,58.1514,58.546,57.9092,58.1603,140800.0
2014-08-01 09:40:00,64.87,65.01,64.71,64.72,91500.0,58.1872,58.3128,58.0437,58.0527,91500.0
2014-08-01 09:50:00,64.73,64.98,64.66,64.93,51700.0,58.0617,58.2859,57.9989,58.2411,51700.0
2014-08-01 10:00:00,64.93,65.02,64.79,64.84,51500.0,58.2411,58.3218,58.1155,58.1603,51500.0
2014-08-01 10:10:00,64.86,64.9,64.77,64.88,99900.0,58.1783,58.2142,58.0975,58.1962,99900.0
2014-08-01 10:20:00,64.88,65.02,64.85,64.98,83800.0,58.1962,58.3218,58.1693,58.2859,83800.0
2014-08-01 10:30:00,64.99,64.99,64.85,64.97,30000.0,58.2949,58.2949,58.1693,58.2769,30000.0
2014-08-01 10:40:00,64.97,65.01,64.84,64.87,26600.0,58.2769,58.3128,58.1603,58.1872,26600.0
2014-08-01 10:50:00,64.87,64.87,64.71,64.72,44400.0,58.1872,58.1872,58.0437,58.0527,44400.0
2014-08-01 11:00:00,64.72,64.78,64.58,64.61,50000.0,58.0527,58.1065,57.9271,57.954,50000.0
2014-08-01 11:10:00,64.6,64.61,64.52,64.55,35300.0,57.9451,57.954,57.8733,57.9002,35300.0
2014-08-01 11:20:00,64.55,64.82,64.53,64.78,91100.0,57.9002,58.1424,57.8823,58.1065,91100.0
2014-08-01 11:30:00,64.79,64.97,64.61,64.62,91400.0,58.1155,58.2769,57.954,57.963,91400.0
2014-08-01 11:40:00,64.63,64.66,64.48,64.5,48400.0,57.972,57.9989,57.8374,57.8554,48400.0
2014-08-01 11:50:00,64.5,64.53,64.35,64.43,45800.0,57.8554,57.8823,57.7208,57.7926,45800.0
2014-08-01 12:00:00,64.44,64.48,64.36,64.39,39300.0,57.8015,57.8374,57.7298,57.7567,39300.0
2014-08-01 12:10:00,64.39,64.55,64.37,64.51,54300.0,57.7567,57.9002,57.7388,57.8643,54300.0
2014-08-01 12:20:00,64.52,64.57,64.42,64.44,30200.0,57.8733,57.9181,57.7836,57.8015,30200.0
2014-08-01 12:30:00,64.44,64.49,64.39,64.42,30400.0,57.8015,57.8464,57.7567,57.7836,30400.0
2014-08-01 12:40:00,64.42,64.48,64.37,64.38,46600.0,57.7836,57.8374,57.7388,57.7477,46600.0
2014-08-01 12:50:00,64.37,64.59,64.32,64.54,77100.0,57.7388,57.9361,57.6939,57.8912,77100.0
2014-08-01 13:00:00,64.55,64.59,64.4,64.45,38100.0,57.9002,57.9361,57.7657,57.8105,38100.0
2014-08-01 13:10:00,64.45,64.66,64.42,64.64,36900.0,57.8105,57.9989,57.7836,57.9809,36900.0
2014-08-01 13:20:00,64.65,64.89,64.61,64.89,63700.0,57.9899,58.2052,57.954,58.2052,63700.0
2014-08-01 13:30:00,64.89,64.89,64.71,64.8,48900.0,58.2052,58.2052,58.0437,58.1245,48900.0
2014-08-01 13:40:00,64.8,64.82,64.7,64.75,35800.0,58.1245,58.1424,58.0348,58.0796,35800.0
2014-08-01 13:50:00,64.74,64.74,64.63,64.72,52100.0,58.0706,58.0706,57.972,58.0527,52100.0
2014-08-01 14:00:00,64.71,64.82,64.67,64.82,55000.0,58.0437,58.1424,58.0078,58.1424,55000.0
2014-08-01 14:10:00,64.8,64.83,64.73,64.8,36900.0,58.1245,58.1514,58.0617,58.1245,36900.0
2014-08-01 14:20:00,64.79,64.79,64.7,64.73,39100.0,58.1155,58.1155,58.0348,58.0617,39100.0
2014-08-01 14:30:00,64.73,64.78,64.69,64.71,36100.0,58.0617,58.1065,58.0258,58.0437,36100.0
2014-08-01 14:40:00,64.7,64.71,64.61,64.61,61500.0,58.0348,58.0437,57.954,57.954,61500.0
2014-08-01 14:50:00,64.61,64.7,64.6,64.66,42300.0,57.954,58.0348,57.9451,57.9989,42300.0
2014-08-01 15:00:00,64.66,64.73,64.64,64.68,47700.0,57.9989,58.0617,57.9809,58.0168,47700.0
2014-08-01 15:10:00,64.68,64.73,64.64,64.72,72200.0,58.0168,58.0617,57.9809,58.0527,72200.0
2014-08-01 15:20:00,64.73,64.77,64.67,64.67,62900.0,58.0617,58.0975,58.0078,58.0078,62900.0
2014-08-01 15:30:00,64.67,64.75,64.65,64.74,148900.0,58.0078,58.0796,57.9899,58.0706,148900.0
2014-08-01 15:40:00,64.73,64.8,64.72,64.77,112500.0,58.0617,58.1245,58.0527,58.0975,112500.0
2014-08-01 15:50:00,64.77,64.9,64.71,64.9,313700.0,58.0975,58.2142,58.0437,58.2142,313700.0
2014-08-04 09:30:00,65.04,65.13,64.9,65.0,82700.0,58.3397,58.4205,58.2142,58.3039,82700.0
2014-08-04 09:40:00,65.0,65.23,64.93,65.11,121800.0,58.3039,58.5102,58.2411,58.4025,121800.0
2014-08-04 09:50:00,65.15,65.35,65.15,65.22,42000.0,58.4384,58.6178,58.4384,58.5012,42000.0
2014-08-04 10:00:00,65.21,65.28,65.11,65.26,60700.0,58.4922,58.555,58.4025,58.5371,60700.0
2014-08-04 10:10:00,65.27,65.3,65.16,65.2,64200.0,58.546,58.5729,58.4474,58.4832,64200.0
2014-08-04 10:20:00,65.2,65.31,65.17,65.22,25800.0,58.4832,58.5819,58.4563,58.5012,25800.0
2014-08-04 10:30:00,65.23,65.29,65.12,65.16,52700.0,58.5102,58.564,58.4115,58.4474,52700.0
2014-08-04 10:40:00,65.16,65.17,65.03,65.13,44800.0,58.4474,58.4563,58.3308,58.4205,44800.0
2014-08-04 10:50:00,65.12,65.14,64.99,65.02,34400.0,58.4115,58.4294,58.2949,58.3218,34400.0
2014-08-04 11:00:00,65.02,65.24,65.0,65.24,92300.0,58.3218,58.5191,58.3039,58.5191,92300.0
2014-08-04 11:10:00,65.23,65.4,65.16,65.33,49400.0,58.5102,58.6626,58.4474,58.5999,49400.0
2014-08-04 11:20:00,65.33,65.57,65.3,65.56,44000.0,58.5999,58.8151,58.5729,58.8062,44000.0
2014-08-04 11:30:00,65.57,65.58,65.46,65.51,30800.0,58.8151,58.8241,58.7165,58.7613,30800.0
2014-08-04 11:40:00,65.53,65.53,65.34,65.5,46400.0,58.7793,58.7793,58.6088,58.7523,46400.0
2014-08-04 11:50:00,65.48,65.64,65.48,65.58,28400.0,58.7344,58.8779,58.7344,58.8241,28400.0
2014-08-04 12:00:00,65.58,65.64,65.53,65.64,40900.0,58.8241,58.8779,58.7793,58.8779,40900.0
2014-08-04 12:10:00,65.63,65.78,65.63,65.77,77600.0,58.869,59.0035,58.869,58.9945,77600.0
2014-08-04 12:20:00,65.77,65.83,65.69,65.73,80400.0,58.9945,59.0483,58.9228,58.9586,80400.0
2014-08-04 12:30:00,65.72,65.78,65.65,65.68,32600.0,58.9497,59.0035,58.8869,58.9138,32600.0
2014-08-04 12:40:00,65.68,65.74,65.67,65.69,52200.0,58.9138,58.9676,58.9048,58.9228,52200.0
2014-08-04 12:50:00,65.71,65.76,65.67,65.7,44300.0,58.9407,58.9856,58.9048,58.9317,44300.0
2014-08-04 13:00:00,65.7,65.82,65.7,65.8,55900.0,58.9317,59.0394,58.9317,59.0214,55900.0
2014-08-04 13:10:00,65.79,65.8,65.73,65.76,22000.0,59.0125,59.0214,58.9586,58.9856,22000.0
2014-08-04 13:20:00,65.76,65.82,65.75,65.8,46800.0,58.9856,59.0394,58.9766,59.0214,46800.0
2014-08-04 13:30:00,65.8,65.88,65.79,65.84,31900.0,59.0214,59.0932,59.0125,59.0573,31900.0
2014-08-04 13:40:00,65.84,66.08,65.81,66.01,79000.0,59.0573,59.2726,59.0304,59.2098,79000.0
2014-08-04 13:50:00,66.01,66.01,65.93,65.98,82400.0,59.2098,59.2098,59.138,59.1829,82400.0
2014-08-04 14:00:00,65.98,66.09,65.95,66.06,112000.0,59.1829,59.2816,59.156,59.2547,112000.0
2014-08-04 14:10:00,66.05,66.08,65.99,66.06,51500.0,59.2457,59.2726,59.1919,59.2547,51500.0
2014-08-04 14:20:00,66.04,66.09,66.02,66.03,21300.0,59.2367,59.2816,59.2188,59.2277,21300.0
2014-08-04 14:30:00,66.03,66.05,65.98,66.01,58600.0,59.2277,59.2457,59.1829,59.2098,58600.0
2014-08-04 14:40:00,66.02,66.04,65.99,66.0,53100.0,59.2188,59.2367,59.1919,59.2008,53100.0
2014-08-04 14:50:00,66.01,66.11,66.01,66.1,40800.0,59.2098,59.2995,59.2098,59.2905,40800.0
2014-08-04 15:00:00,66.1,66.11,66.04,66.07,29200.0,59.2905,59.2995,59.2367,59.2636,29200.0
2014-08-04 15:10:00,66.08,66.2,66.04,66.17,53600.0,59.2726,59.3802,59.2367,59.3533,53600.0
2014-08-04 15:20:00,66.18,66.2,66.11,66.16,54300.0,59.3623,59.3802,59.2995,59.3444,54300.0
2014-08-04 15:30:00,66.16,66.25,66.13,66.21,64200.0,59.3444,59.4251,59.3174,59.3892,64200.0
2014-08-04 15:40:00,66.21,66.24,66.1,66.1,73000.0,59.3892,59.4161,59.2905,59.2905,73000.0
2014-08-04 15:50:00,66.1,66.12,65.99,65.99,186200.0,59.2905,59.3085,59.1919,59.1919,186200.0
2014-08-05 09:30:00,65.75,65.9,65.6,65.85,75200.0,58.9766,59.1111,58.842,59.0663,75200.0
2014-08-05 09:40:00,65.84,65.84,65.68,65.68,83800.0,59.0573,59.0573,58.9138,58.9138,83800.0
2014-08-05 09:50:00,65.66,65.67,65.41,65.48,35700.0,58.8959,58.9048,58.6716,58.7344,35700.0
2014-08-05 10:00:00,65.49,65.56,65.35,65.48,28300.0,58.7434,58.8062,58.6178,58.7344,28300.0
2014-08-05 10:10:00,65.49,65.63,65.48,65.54,45000.0,58.7434,58.869,58.7344,58.7882,45000.0
2014-08-05 10:20:00,65.55,65.66,65.55,65.64,19900.0,58.7972,58.8959,58.7972,58.8779,19900.0
2014-08-05 10:30:00,65.62,65.79,65.61,65.69,36600.0,58.86,59.0125,58.851,58.9228,36600.0
2014-08-05 10:40:00,65.7,65.74,65.67,65.73,22700.0,58.9317,58.9676,58.9048,58.9586,22700.0
2014-08-05 10:50:00,65.75,65.76,65.52,65.54,24900.0,58.9766,58.9856,58.7703,58.7882,24900.0
2014-08-05 11:00:00,65.54,65.59,65.46,65.49,31000.0,58.7882,58.8331,58.7165,58.7434,31000.0
2014-08-05 11:10:00,65.5,65.8,65.5,65.73,65700.0,58.7523,59.0214,58.7523,58.9586,65700.0
2014-08-05 11:20:00,65.73,65.79,65.64,65.64,69200.0,58.9586,59.0125,58.8779,58.8779,69200.0
2014-08-05 11:30:00,65.64,65.65,65.52,65.52,76800.0,58.8779,58.8869,58.7703,58.7703,76800.0
2014-08-05 11:40:00,65.51,65.55,65.42,65.42,33700.0,58.7613,58.7972,58.6806,58.6806,33700.0
2014-08-05 11:50:00,65.43,65.48,65.4,65.45,39300.0,58.6896,58.7344,58.6626,58.7075,39300.0
2014-08-05 12:00:00,65.44,65.53,65.43,65.5,40100.0,58.6985,58.7793,58.6896,58.7523,40100.0
2014-08-05 12:10:00,65.5,65.6,65.49,65.58,33100.0,58.7523,58.842,58.7434,58.8241,33100.0
2014-08-05 12:20:00,65.58,65.6,65.47,65.51,48200.0,58.8241,58.842,58.7254,58.7613,48200.0
2014-08-05 12:30:00,65.51,65.6,65.49,65.54,61100.0,58.7613,58.842,58.7434,58.7882,61100.0
2014-08-05 12:40:00,65.54,65.59,65.5,65.52,35900.0,58.7882,58.8331,58.7523,58.7703,35900.0
2014-08-05 12:50:00,65.53,65.56,65.46,65.49,20500.0,58.7793,58.8062,58.7165,58.7434,20500.0
2014-08-05 13:00:00,65.5,65.51,65.39,65.43,43100.0,58.7523,58.7613,58.6537,58.6896,43100.0
2014-08-05 13:10:00,65.43,65.52,65.41,65.48,50900.0,58.6896,58.7703,58.6716,58.7344,50900.0
2014-08-05 13:20:00,65.48,65.5,65.45,65.47,28200.0,58.7344,58.7523,58.7075,58.7254,28200.0
2014-08-05 13:30:00,65.48,65.49,65.06,65.16,53100.0,58.7344,58.7434,58.3577,58.4474,53100.0
2014-08-05 13:40:00,65.15,65.23,65.02,65.22,81500.0,58.4384,58.5102,58.3218,58.5012,81500.0
2014-08-05 13:50:00,65.22,65.22,65.08,65.08,107200.0,58.5012,58.5012,58.3756,58.3756,107200.0
2014-08-05 14:00:00,65.07,65.09,64.89,64.92,82000.0,58.3666,58.3846,58.2052,58.2321,82000.0
2014-08-05 14:10:00,64.92,65.14,64.92,65.05,133900.0,58.2321,58.4294,58.2321,58.3487,133900.0
2014-08-05 14:20:00,65.05,65.08,64.91,65.02,69500.0,58.3487,58.3756,58.2231,58.3218,69500.0
2014-08-05 14:30:00,65.03,65.13,65.03,65.04,48000.0,58.3308,58.4205,58.3308,58.3397,48000.0
2014-08-05 14:40:00,65.03,65.06,64.92,65.02,80600.0,58.3308,58.3577,58.2321,58.3218,80600.0
2014-08-05 14:50:00,65.03,65.03,64.95,64.95,49100.0,58.3308,58.3308,58.259,58.259,49100.0
2014-08-05 15:00:00,64.94,64.96,64.83,64.83,68900.0,58.25,58.268,58.1514,58.1514,68900.0
2014-08-05 15:10:00,64.84,64.91,64.77,64.88,102500.0,58.1603,58.2231,58.0975,58.1962,102500.0
2014-08-05 15:20:00,64.88,64.89,64.77,64.77,112900.0,58.1962,58.2052,58.0975,58.0975,112900.0
2014-08-05 15:30:00,64.77,64.94,64.77,64.89,136300.0,58.0975,58.25,58.0975,58.2052,136300.0
2014-08-05 15:40:00,64.89,64.91,64.86,64.88,158100.0,58.2052,58.2231,58.1783,58.1962,158100.0
2014-08-05 15:50:00,64.87,64.95,64.84,64.92,345800.0,58.1872,58.259,58.1603,58.2321,345800.0
2014-08-06 09:30:00,64.35,64.69,64.18,64.41,102200.0,57.7208,58.0258,57.5683,57.7746,102200.0
2014-08-06 09:40:00,64.38,64.83,64.37,64.83,73400.0,57.7477,58.1514,57.7388,58.1514,73400.0
2014-08-06 09:50:00,64.81,64.81,64.49,64.5,39400.0,58.1334,58.1334,57.8464,57.8554,39400.0
2014-08-06 10:00:00,64.51,64.66,64.49,64.63,33100.0,57.8643,57.9989,57.8464,57.972,33100.0
2014-08-06 10:10:00,64.65,64.66,64.4,64.46,41800.0,57.9899,57.9989,57.7657,57.8195,41800.0
2014-08-06 10:20:00,64.44,64.62,64.41,64.61,80800.0,57.8015,57.963,57.7746,57.954,80800.0
2014-08-06 10:30:00,64.64,64.7,64.54,64.66,55100.0,57.9809,58.0348,57.8912,57.9989,55100.0
2014-08-06 10:40:00,64.65,64.76,64.6,64.76,52000.0,57.9899,58.0886,57.9451,58.0886,52000.0
2014-08-06 10:50:00,64.76,64.82,64.66,64.82,104000.0,58.0886,58.1424,57.9989,58.1424,104000.0
2014-08-06 11:00:00,64.83,64.9,64.8,64.81,30400.0,58.1514,58.2142,58.1245,58.1334,30400.0
2014-08-06 11:10:00,64.82,64.83,64.63,64.71,48600.0,58.1424,58.1514,57.972,58.0437,48600.0
2014-08-06 11:20:00,64.71,64.78,64.7,64.73,73800.0,58.0437,58.1065,58.0348,58.0617,73800.0
2014-08-06 11:30:00,64.73,64.95,64.73,64.92,71600.0,58.0617,58.259,58.0617,58.2321,71600.0
2014-08-06 11:40:00,64.94,65.03,64.89,64.91,30200.0,58.25,58.3308,58.2052,58.2231,30200.0
2014-08-06 11:50:00,64.92,64.95,64.86,64.93,32200.0,58.2321,58.259,58.1783,58.2411,32200.0
2014-08-06 12:00:00,64.93,64.97,64.89,64.89,27600.0,58.2411,58.2769,58.2052,58.2052,27600.0
2014-08-06 12:10:00,64.88,64.93,64.84,64.87,69900.0,58.1962,58.2411,58.1603,58.1872,69900.0
2014-08-06 12:20:00,64.86,64.95,64.82,64.84,28600.0,58.1783,58.259,58.1424,58.1603,28600.0
2014-08-06 12:30:00,64.85,65.0,64.85,64.98,21500.0,58.1693,58.3039,58.1693,58.2859,21500.0
2014-08-06 12:40:00,64.98,65.03,64.9,64.92,29300.0,58.2859,58.3308,58.2142,58.2321,29300.0
2014-08-06 12:50:00,64.93,64.95,64.81,64.82,23100.0,58.2411,58.259,58.1334,58.1424,23100.0
2014-08-06 13:00:00,64.83,64.87,64.77,64.82,28200.0,58.1514,58.1872,58.0975,58.1424,28200.0
2014-08-06 13:10:00,64.83,64.84,64.76,64.78,20300.0,58.1514,58.1603,58.0886,58.1065,20300.0
2014-08-06 13:20:00,64.78,64.92,64.75,64.84,74300.0,58.1065,58.2321,58.0796,58.1603,74300.0
2014-08-06 13:30:00,64.83,64.86,64.75,64.86,32600.0,58.1514,58.1783,58.0796,58.1783,32600.0
2014-08-06 13:40:00,64.85,64.93,64.83,64.87,39400.0,58.1693,58.2411,58.1514,58.1872,39400.0
2014-08-06 13:50:00,64.88,64.9,64.76,64.77,38900.0,58.1962,58.2142,58.0886,58.0975,38900.0
2014-08-06 14:00:00,64.78,64.78,64.67,64.7,34500.0,58.1065,58.1065,58.0078,58.0348,34500.0
2014-08-06 14:10:00,64.7,64.7,64.59,64.59,35600.0,58.0348,58.0348,57.9361,57.9361,35600.0
2014-08-06 14:20:00,64.58,64.64,64.54,64.61,27100.0,57.9271,57.9809,57.8912,57.954,27100.0
2014-08-06 14:30:00,64.62,64.63,64.49,64.52,83000.0,57.963,57.972,57.8464,57.8733,83000.0
2014-08-06 14:40:00,64.52,64.66,64.52,64.59,50800.0,57.8733,57.9989,57.8733,57.9361,50800.0
2014-08-06 14:50:00,64.59,64.69,64.58,64.61,55000.0,57.9361,58.0258,57.9271,57.954,55000.0
2014-08-06 15:00:00,64.61,64.7,64.6,64.62,37900.0,57.954,58.0348,57.9451,57.963,37900.0
2014-08-06 15:10:00,64.62,64.7,64.55,64.69,92700.0,57.963,58.0348,57.9002,58.0258,92700.0
2014-08-06 15:20:00,64.68,64.68,64.54,64.56,48900.0,58.0168,58.0168,57.8912,57.9092,48900.0
2014-08-06 15:30:00,64.55,64.64,64.54,64.59,88700.0,57.9002,57.9809,57.8912,57.9361,88700.0
2014-08-06 15:40:00,64.59,64.61,64.56,64.58,95400.0,57.9361,57.954,57.9092,57.9271,95400.0
2014-08-06 15:50:00,64.58,64.61,64.49,64.5,183300.0,57.9271,57.954,57.8464,57.8554,183300.0
2014-08-07 09:30:00,64.86,64.87,64.51,64.82,51600.0,58.1783,58.1872,57.8643,58.1424,51600.0
2014-08-07 09:40:00,64.8,65.03,64.78,64.9,61000.0,58.1245,58.3308,58.1065,58.2142,61000.0
2014-08-07 09:50:00,64.91,65.33,64.9,65.28,41500.0,58.2231,58.5999,58.2142,58.555,41500.0
2014-08-07 10:00:00,65.28,65.36,65.19,65.33,55200.0,58.555,58.6268,58.4743,58.5999,55200.0
2014-08-07 10:10:00,65.33,65.49,65.25,65.4,136500.0,58.5999,58.7434,58.5281,58.6626,136500.0
2014-08-07 10:20:00,65.41,65.42,65.22,65.24,40000.0,58.6716,58.6806,58.5012,58.5191,40000.0
2014-08-07 10:30:00,65.24,65.31,65.23,65.29,36900.0,58.5191,58.5819,58.5102,58.564,36900.0
2014-08-07 10:40:00,65.29,65.31,65.09,65.13,58100.0,58.564,58.5819,58.3846,58.4205,58100.0
2014-08-07 10:50:00,65.12,65.13,65.01,65.12,75600.0,58.4115,58.4205,58.3128,58.4115,75600.0
2014-08-07 11:00:00,65.11,65.13,64.94,65.02,51600.0,58.4025,58.4205,58.25,58.3218,51600.0
2014-08-07 11:10:00,65.01,65.06,64.84,65.05,37500.0,58.3128,58.3577,58.1603,58.3487,37500.0
2014-08-07 11:20:00,65.05,65.09,64.97,64.98,46100.0,58.3487,58.3846,58.2769,58.2859,46100.0
2014-08-07 11:30:00,64.97,65.09,64.95,65.01,31100.0,58.2769,58.3846,58.259,58.3128,31100.0
2014-08-07 11:40:00,65.01,65.01,64.83,64.87,50900.0,58.3128,58.3128,58.1514,58.1872,50900.0
2014-08-07 11:50:00,64.87,64.9,64.67,64.86,86900.0,58.1872,58.2142,58.0078,58.1783,86900.0
2014-08-07 12:00:00,64.85,64.85,64.6,64.79,96800.0,58.1693,58.1693,57.9451,58.1155,96800.0
2014-08-07 12:10:00,64.79,64.81,64.57,64.61,25100.0,58.1155,58.1334,57.9181,57.954,25100.0
2014-08-07 12:20:00,64.61,64.72,64.56,64.62,52900.0,57.954,58.0527,57.9092,57.963,52900.0
2014-08-07 12:30:00,64.62,64.62,64.43,64.51,44700.0,57.963,57.963,57.7926,57.8643,44700.0
2014-08-07 12:40:00,64.5,64.65,64.44,64.65,45600.0,57.8554,57.9899,57.8015,57.9899,45600.0
2014-08-07 12:50:00,64.65,64.74,64.63,64.65,55200.0,57.9899,58.0706,57.972,57.9899,55200.0
2014-08-07 13:00:00,64.65,64.78,64.65,64.76,47200.0,57.9899,58.1065,57.9899,58.0886,47200.0
2014-08-07 13:10:00,64.77,64.77,64.59,64.62,69500.0,58.0975,58.0975,57.9361,57.963,69500.0
2014-08-07 13:20:00,64.61,64.76,64.56,64.67,26400.0,57.954,58.0886,57.9092,58.0078,26400.0
2014-08-07 13:30:00,64.66,64.73,64.65,64.72,35900.0,57.9989,58.0617,57.9899,58.0527,35900.0
2014-08-07 13:40:00,64.73,64.82,64.73,64.75,26300.0,58.0617,58.1424,58.0617,58.0796,26300.0
2014-08-07 13:50:00,64.76,64.76,64.65,64.68,26800.0,58.0886,58.0886,57.9899,58.0168,26800.0
2014-08-07 14:00:00,64.68,64.69,64.59,64.64,26800.0,58.0168,58.0258,57.9361,57.9809,26800.0
2014-08-07 14:10:00,64.63,64.67,64.55,64.56,42300.0,57.972,58.0078,57.9002,57.9092,42300.0
2014-08-07 14:20:00,64.57,64.57,64.52,64.53,25400.0,57.9181,57.9181,57.8733,57.8823,25400.0
2014-08-07 14:30:00,64.53,64.54,64.48,64.48,40500.0,57.8823,57.8912,57.8374,57.8374,40500.0
2014-08-07 14:40:00,64.48,64.51,64.44,64.47,32500.0,57.8374,57.8643,57.8015,57.8285,32500.0
2014-08-07 14:50:00,64.47,64.49,64.37,64.38,51500.0,57.8285,57.8464,57.7388,57.7477,51500.0
2014-08-07 15:00:00,64.37,64.43,64.29,64.33,77500.0,57.7388,57.7926,57.667,57.7029,77500.0
2014-08-07 15:10:00,64.32,64.36,64.19,64.31,82400.0,57.6939,57.7298,57.5773,57.6849,82400.0
2014-08-07 15:20:00,64.28,64.28,64.12,64.21,55400.0,57.658,57.658,57.5145,57.5952,55400.0
2014-08-07 15:30:00,64.21,64.31,64.19,64.3,77400.0,57.5952,57.6849,57.5773,57.676,77400.0
2014-08-07 15:40:00,64.29,64.31,64.2,64.22,73200.0,57.667,57.6849,57.5863,57.6042,73200.0
2014-08-07 15:50:00,64.21,64.3,64.18,64.24,159100.0,57.5952,57.676,57.5683,57.6221,159100.0
2014-08-08 09:30:00,64.74,64.74,64.3,64.38,69900.0,58.0706,58.0706,57.676,57.7477,69900.0
2014-08-08 09:40:00,64.39,64.6,64.39,64.6,42500.0,57.7567,57.9451,57.7567,57.9451,42500.0
2014-08-08 09:50:00,64.59,64.7,64.54,64.54,25400.0,57.9361,58.0348,57.8912,57.8912,25400.0
2014-08-08 10:00:00,64.55,64.69,64.42,64.6,43400.0,57.9002,58.0258,57.7836,57.9451,43400.0
2014-08-08 10:10:00,64.61,64.64,64.52,64.52,20100.0,57.954,57.9809,57.8733,57.8733,20100.0
2014-08-08 10:20:00,64.52,64.55,64.32,64.35,27300.0,57.8733,57.9002,57.6939,57.7208,27300.0
2014-08-08 10:30:00,64.33,64.46,64.3,64.46,38300.0,57.7029,57.8195,57.676,57.8195,38300.0
2014-08-08 10:40:00,64.45,64.7,64.45,64.61,23800.0,57.8105,58.0348,57.8105,57.954,23800.0
2014-08-08 10:50:00,64.62,64.65,64.54,64.55,48500.0,57.963,57.9899,57.8912,57.9002,48500.0
2014-08-08 11:00:00,64.55,64.62,64.5,64.55,60000.0,57.9002,57.963,57.8554,57.9002,60000.0
2014-08-08 11:10:00,64.56,64.7,64.56,64.63,20300.0,57.9092,58.0348,57.9092,57.972,20300.0
2014-08-08 11:20:00,64.61,64.63,64.51,64.63,28700.0,57.954,57.972,57.8643,57.972,28700.0
2014-08-08 11:30:00,64.64,64.64,64.5,64.5,24600.0,57.9809,57.9809,57.8554,57.8554,24600.0
2014-08-08 11:40:00,64.51,64.54,64.49,64.49,52200.0,57.8643,57.8912,57.8464,57.8464,52200.0
2014-08-08 11:50:00,64.5,64.54,64.48,64.54,40000.0,57.8554,57.8912,57.8374,57.8912,40000.0
2014-08-08 12:00:00,64.54,64.58,64.52,64.53,45300.0,57.8912,57.9271,57.8733,57.8823,45300.0
2014-08-08 12:10:00,64.53,64.57,64.53,64.55,23500.0,57.8823,57.9181,57.8823,57.9002,23500.0
2014-08-08 12:20:00,64.55,64.55,64.44,64.46,54700.0,57.9002,57.9002,57.8015,57.8195,54700.0
2014-08-08 12:30:00,64.46,64.46,64.36,64.4,18600.0,57.8195,57.8195,57.7298,57.7657,18600.0
2014-08-08 12:40:00,64.41,64.53,64.4,64.53,15700.0,57.7746,57.8823,57.7657,57.8823,15700.0
2014-08-08 12:50:00,64.53,64.54,64.48,64.48,16700.0,57.8823,57.8912,57.8374,57.8374,16700.0
2014-08-08 13:00:00,64.48,64.51,64.45,64.5,25600.0,57.8374,57.8643,57.8105,57.8554,25600.0
2014-08-08 13:10:00,64.5,64.72,64.49,64.72,27600.0,57.8554,58.0527,57.8464,58.0527,27600.0
2014-08-08 13:20:00,64.73,64.89,64.73,64.87,23500.0,58.0617,58.2052,58.0617,58.1872,23500.0
2014-08-08 13:30:00,64.88,64.89,64.79,64.87,23700.0,58.1962,58.2052,58.1155,58.1872,23700.0
2014-08-08 13:40:00,64.87,64.95,64.87,64.88,18600.0,58.1872,58.259,58.1872,58.1962,18600.0
2014-08-08 13:50:00,64.89,64.89,64.8,64.87,27800.0,58.2052,58.2052,58.1245,58.1872,27800.0
2014-08-08 14:00:00,64.87,64.91,64.84,64.84,22600.0,58.1872,58.2231,58.1603,58.1603,22600.0
2014-08-08 14:10:00,64.84,64.84,64.8,64.83,17900.0,58.1603,58.1603,58.1245,58.1514,17900.0
2014-08-08 14:20:00,64.83,64.91,64.81,64.9,25300.0,58.1514,58.2231,58.1334,58.2142,25300.0
2014-08-08 14:30:00,64.9,64.91,64.85,64.9,20100.0,58.2142,58.2231,58.1693,58.2142,20100.0
2014-08-08 14:40:00,64.9,64.92,64.8,64.81,73300.0,58.2142,58.2321,58.1245,58.1334,73300.0
2014-08-08 14:50:00,64.81,64.84,64.77,64.78,27800.0,58.1334,58.1603,58.0975,58.1065,27800.0
2014-08-08 15:00:00,64.78,64.79,64.73,64.73,24700.0,58.1065,58.1155,58.0617,58.0617,24700.0
2014-08-08 15:10:00,64.73,64.81,64.72,64.81,33700.0,58.0617,58.1334,58.0527,58.1334,33700.0
2014-08-08 15:20:00,64.81,64.93,64.8,64.92,44700.0,58.1334,58.2411,58.1245,58.2321,44700.0
2014-08-08 15:30:00,64.91,64.91,64.86,64.88,34700.0,58.2231,58.2231,58.1783,58.1962,34700.0
2014-08-08 15:40:00,64.89,64.97,64.88,64.88,63700.0,58.2052,58.2769,58.1962,58.1962,63700.0
2014-08-08 15:50:00,64.89,64.97,64.89,64.93,150500.0,58.2052,58.2769,58.2052,58.2411,150500.0
2014-08-11 09:30:00,65.66,65.66,65.0,65.18,60200.0,58.8959,58.8959,58.3039,58.4653,60200.0
2014-08-11 09:40:00,65.2,65.35,65.11,65.32,36500.0,58.4832,58.6178,58.4025,58.5909,36500.0
2014-08-11 09:50:00,65.34,65.58,65.33,65.54,49100.0,58.6088,58.8241,58.5999,58.7882,49100.0
2014-08-11 10:00:00,65.54,65.54,65.31,65.48,53600.0,58.7882,58.7882,58.5819,58.7344,53600.0
2014-08-11 10:10:00,65.49,65.51,65.4,65.49,22000.0,58.7434,58.7613,58.6626,58.7434,22000.0
2014-08-11 10:20:00,65.47,65.52,65.43,65.5,37200.0,58.7254,58.7703,58.6896,58.7523,37200.0
2014-08-11 10:30:00,65.49,65.65,65.44,65.62,33700.0,58.7434,58.8869,58.6985,58.86,33700.0
2014-08-11 10:40:00,65.61,65.72,65.57,65.72,35000.0,58.851,58.9497,58.8151,58.9497,35000.0
2014-08-11 10:50:00,65.71,65.72,65.64,65.66,55100.0,58.9407,58.9497,58.8779,58.8959,55100.0
2014-08-11 11:00:00,65.65,65.77,65.64,65.74,49400.0,58.8869,58.9945,58.8779,58.9676,49400.0
2014-08-11 11:10:00,65.75,65.92,65.74,65.88,39500.0,58.9766,59.1291,58.9676,59.0932,39500.0
2014-08-11 11:20:00,65.87,65.9,65.67,65.67,36700.0,59.0842,59.1111,58.9048,58.9048,36700.0
2014-08-11 11:30:00,65.67,65.77,65.62,65.63,19400.0,58.9048,58.9945,58.86,58.869,19400.0
2014-08-11 11:40:00,65.62,65.74,65.6,65.68,13400.0,58.86,58.9676,58.842,58.9138,13400.0
2014-08-11 11:50:00,65.67,65.72,65.64,65.7,12400.0,58.9048,58.9497,58.8779,58.9317,12400.0
2014-08-11 12:00:00,65.72,65.72,65.6,65.67,35800.0,58.9497,58.9497,58.842,58.9048,35800.0
2014-08-11 12:10:00,65.67,65.71,65.66,65.68,11800.0,58.9048,58.9407,58.8959,58.9138,11800.0
2014-08-11 12:20:00,65.69,65.83,65.69,65.78,17100.0,58.9228,59.0483,58.9228,59.0035,17100.0
2014-08-11 12:30:00,65.78,65.89,65.78,65.87,49600.0,59.0035,59.1022,59.0035,59.0842,49600.0
2014-08-11 12:40:00,65.87,65.89,65.81,65.83,24800.0,59.0842,59.1022,59.0304,59.0483,24800.0
2014-08-11 12:50:00,65.83,65.85,65.74,65.77,26300.0,59.0483,59.0663,58.9676,58.9945,26300.0
2014-08-11 13:00:00,65.76,65.88,65.76,65.85,58700.0,58.9856,59.0932,58.9856,59.0663,58700.0
2014-08-11 13:10:00,65.86,65.92,65.86,65.87,26300.0,59.0753,59.1291,59.0753,59.0842,26300.0
2014-08-11 13:20:00,65.86,65.92,65.81,65.81,25100.0,59.0753,59.1291,59.0304,59.0304,25100.0
2014-08-11 13:30:00,65.81,65.87,65.79,65.86,16200.0,59.0304,59.0842,59.0125,59.0753,16200.0
2014-08-11 13:40:00,65.86,65.9,65.83,65.87,16000.0,59.0753,59.1111,59.0483,59.0842,16000.0
2014-08-11 13:50:00,65.87,65.9,65.72,65.75,47500.0,59.0842,59.1111,58.9497,58.9766,47500.0
2014-08-11 14:00:00,65.75,65.82,65.71,65.8,33600.0,58.9766,59.0394,58.9407,59.0214,33600.0
2014-08-11 14:10:00,65.8,65.85,65.75,65.84,40400.0,59.0214,59.0663,58.9766,59.0573,40400.0
2014-08-11 14:20:00,65.82,65.86,65.81,65.81,30500.0,59.0394,59.0753,59.0304,59.0304,30500.0
2014-08-11 14:30:00,65.8,65.8,65.74,65.74,20100.0,59.0214,59.0214,58.9676,58.9676,20100.0
2014-08-11 14:40:00,65.74,65.83,65.73,65.81,16700.0,58.9676,59.0483,58.9586,59.0304,16700.0
2014-08-11 14:50:00,65.81,65.85,65.79,65.8,23400.0,59.0304,59.0663,59.0125,59.0214,23400.0
2014-08-11 15:00:00,65.8,65.85,65.78,65.81,20400.0,59.0214,59.0663,59.0035,59.0304,20400.0
2014-08-11 15:10:00,65.81,65.85,65.8,65.84,24100.0,59.0304,59.0663,59.0214,59.0573,24100.0
2014-08-11 15:20:00,65.84,65.84,65.72,65.76,25700.0,59.0573,59.0573,58.9497,58.9856,25700.0
2014-08-11 15:30:00,65.75,65.81,65.75,65.77,31700.0,58.9766,59.0304,58.9766,58.9945,31700.0
2014-08-11 15:40:00,65.77,65.78,65.7,65.71,41600.0,58.9945,59.0035,58.9317,58.9407,41600.0
2014-08-11 15:50:00,65.72,65.76,65.7,65.72,56700.0,58.9497,58.9856,58.9317,58.9497,56700.0
2014-08-12 09:30:00,65.62,66.01,65.53,65.94,96700.0,58.86,59.2098,58.7793,59.147,96700.0
2014-08-12 09:40:00,65.95,65.98,65.74,65.83,55900.0,59.156,59.1829,58.9676,59.0483,55900.0
2014-08-12 09:50:00,65.85,65.88,65.71,65.86,41100.0,59.0663,59.0932,58.9407,59.0753,41100.0
2014-08-12 10:00:00,65.87,65.91,65.74,65.81,46500.0,59.0842,59.1201,58.9676,59.0304,46500.0
2014-08-12 10:10:00,65.79,65.79,65.66,65.68,30300.0,59.0125,59.0125,58.8959,58.9138,30300.0
2014-08-12 10:20:00,65.68,65.75,65.66,65.73,30300.0,58.9138,58.9766,58.8959,58.9586,30300.0
2014-08-12 10:30:00,65.73,65.73,65.56,65.65,61000.0,58.9586,58.9586,58.8062,58.8869,61000.0
2014-08-12 10:40:00,65.64,65.72,65.53,65.55,29500.0,58.8779,58.9497,58.7793,58.7972,29500.0
2014-08-12 10:50:00,65.54,65.62,65.52,65.53,53300.0,58.7882,58.86,58.7703,58.7793,53300.0
2014-08-12 11:00:00,65.51,65.51,65.37,65.49,29800.0,58.7613,58.7613,58.6357,58.7434,29800.0
2014-08-12 11:10:00,65.49,65.58,65.44,65.57,21300.0,58.7434,58.8241,58.6985,58.8151,21300.0
2014-08-12 11:20:00,65.58,65.68,65.56,65.68,16000.0,58.8241,58.9138,58.8062,58.9138,16000.0
2014-08-12 11:30:00,65.67,65.72,65.64,65.68,42800.0,58.9048,58.9497,58.8779,58.9138,42800.0
2014-08-12 11:40:00,65.68,65.76,65.65,65.69,11200.0,58.9138,58.9856,58.8869,58.9228,11200.0
2014-08-12 11:50:00,65.7,65.71,65.65,65.71,26900.0,58.9317,58.9407,58.8869,58.9407,26900.0
2014-08-12 12:00:00,65.7,65.7,65.64,65.7,17400.0,58.9317,58.9317,58.8779,58.9317,17400.0
2014-08-12 12:10:00,65.7,65.72,65.67,65.68,31300.0,58.9317,58.9497,58.9048,58.9138,31300.0
2014-08-12 12:20:00,65.67,65.7,65.64,65.65,10200.0,58.9048,58.9317,58.8779,58.8869,10200.0
2014-08-12 12:30:00,65.66,65.72,65.66,65.71,23600.0,58.8959,58.9497,58.8959,58.9407,23600.0
2014-08-12 12:40:00,65.7,65.74,65.69,65.72,15400.0,58.9317,58.9676,58.9228,58.9497,15400.0
2014-08-12 12:50:00,65.7,65.72,65.67,65.7,24000.0,58.9317,58.9497,58.9048,58.9317,24000.0
2014-08-12 13:00:00,65.72,65.72,65.68,65.72,11200.0,58.9497,58.9497,58.9138,58.9497,11200.0
2014-08-12 13:10:00,65.73,65.76,65.68,65.75,13800.0,58.9586,58.9856,58.9138,58.9766,13800.0
2014-08-12 13:20:00,65.75,65.77,65.69,65.73,11200.0,58.9766,58.9945,58.9228,58.9586,11200.0
2014-08-12 13:30:00,65.72,65.72,65.57,65.62,23300.0,58.9497,58.9497,58.8151,58.86,23300.0
2014-08-12 13:40:00,65.61,65.65,65.59,65.64,17400.0,58.851,58.8869,58.8331,58.8779,17400.0
2014-08-12 13:50:00,65.63,65.72,65.63,65.7,6700.0,58.869,58.9497,58.869,58.9317,6700.0
2014-08-12 14:00:00,65.7,65.73,65.64,65.65,30800.0,58.9317,58.9586,58.8779,58.8869,30800.0
2014-08-12 14:10:00,65.66,65.68,65.62,65.66,26000.0,58.8959,58.9138,58.86,58.8959,26000.0
2014-08-12 14:20:00,65.66,65.68,65.59,65.63,21700.0,58.8959,58.9138,58.8331,58.869,21700.0
2014-08-12 14:30:00,65.63,65.69,65.56,65.69,17900.0,58.869,58.9228,58.8062,58.9228,17900.0
2014-08-12 14:40:00,65.68,65.7,65.63,65.64,10700.0,58.9138,58.9317,58.869,58.8779,10700.0
2014-08-12 14:50:00,65.64,65.7,65.64,65.67,20600.0,58.8779,58.9317,58.8779,58.9048,20600.0
2014-08-12 15:00:00,65.68,65.77,65.68,65.76,21600.0,58.9138,58.9945,58.9138,58.9856,21600.0
2014-08-12 15:10:00,65.76,65.77,65.67,65.7,79600.0,58.9856,58.9945,58.9048,58.9317,79600.0
2014-08-12 15:20:00,65.69,65.7,65.61,65.63,46900.0,58.9228,58.9317,58.851,58.869,46900.0
2014-08-12 15:30:00,65.61,65.69,65.61,65.69,35700.0,58.851,58.9228,58.851,58.9228,35700.0
2014-08-12 15:40:00,65.69,65.73,65.63,65.64,125700.0,58.9228,58.9586,58.869,58.8779,125700.0
2014-08-12 15:50:00,65.65,65.68,65.55,65.58,156200.0,58.8869,58.9138,58.7972,58.8241,156200.0
2014-08-13 09:30:00,65.73,65.88,65.2,65.75,51900.0,58.9586,59.0932,58.4832,58.9766,51900.0
2014-08-13 09:40:00,65.76,65.8,65.7,65.77,46600.0,58.9856,59.0214,58.9317,58.9945,46600.0
2014-08-13 09:50:00,65.77,65.82,65.76,65.8,27600.0,58.9945,59.0394,58.9856,59.0214,27600.0
2014-08-13 10:00:00,65.8,66.14,65.8,66.12,98300.0,59.0214,59.3264,59.0214,59.3085,98300.0
2014-08-13 10:10:00,66.11,66.14,65.98,66.04,34100.0,59.2995,59.3264,59.1829,59.2367,34100.0
2014-08-13 10:20:00,66.02,66.22,66.0,66.18,30000.0,59.2188,59.3982,59.2008,59.3623,30000.0
2014-08-13 10:30:00,66.18,66.3,66.18,66.29,63700.0,59.3623,59.4699,59.3623,59.461,63700.0
2014-08-13 10:40:00,66.29,66.3,66.15,66.19,64000.0,59.461,59.4699,59.3354,59.3713,64000.0
2014-08-13 10:50:00,66.2,66.22,66.16,66.21,31600.0,59.3802,59.3982,59.3444,59.3892,31600.0
2014-08-13 11:00:00,66.22,66.35,66.21,66.34,28200.0,59.3982,59.5148,59.3892,59.5058,28200.0
2014-08-13 11:10:00,66.35,66.42,66.28,66.36,22700.0,59.5148,59.5776,59.452,59.5237,22700.0
2014-08-13 11:20:00,66.37,66.44,66.33,66.36,44400.0,59.5327,59.5955,59.4968,59.5237,44400.0
2014-08-13 11:30:00,66.37,66.38,66.32,66.33,26000.0,59.5327,59.5417,59.4879,59.4968,26000.0
2014-08-13 11:40:00,66.33,66.38,66.26,66.26,44900.0,59.4968,59.5417,59.434,59.434,44900.0
2014-08-13 11:50:00,66.27,66.3,66.25,66.28,26000.0,59.443,59.4699,59.4251,59.452,26000.0
2014-08-13 12:00:00,66.3,66.31,66.21,66.23,46300.0,59.4699,59.4789,59.3892,59.4071,46300.0
2014-08-13 12:10:00,66.23,66.3,66.22,66.27,11400.0,59.4071,59.4699,59.3982,59.443,11400.0
2014-08-13 12:20:00,66.28,66.3,66.22,66.3,11400.0,59.452,59.4699,59.3982,59.4699,11400.0
2014-08-13 12:30:00,66.31,66.34,66.27,66.27,12700.0,59.4789,59.5058,59.443,59.443,12700.0
2014-08-13 12:40:00,66.27,66.35,66.23,66.34,12100.0,59.443,59.5148,59.4071,59.5058,12100.0
2014-08-13 12:50:00,66.34,66.36,66.3,66.32,15900.0,59.5058,59.5237,59.4699,59.4879,15900.0
2014-08-13 13:00:00,66.32,66.36,66.31,66.31,13200.0,59.4879,59.5237,59.4789,59.4789,13200.0
2014-08-13 13:10:00,66.32,66.38,66.31,66.31,14000.0,59.4879,59.5417,59.4789,59.4789,14000.0
2014-08-13 13:20:00,66.31,66.32,66.27,66.3,11800.0,59.4789,59.4879,59.443,59.4699,11800.0
2014-08-13 13:30:00,66.31,66.35,66.3,66.32,37000.0,59.4789,59.5148,59.4699,59.4879,37000.0
2014-08-13 13:40:00,66.31,66.4,66.3,66.4,23900.0,59.4789,59.5596,59.4699,59.5596,23900.0
2014-08-13 13:50:00,66.4,66.42,66.36,66.4,42900.0,59.5596,59.5776,59.5237,59.5596,42900.0
2014-08-13 14:00:00,66.39,66.43,66.36,66.38,34200.0,59.5507,59.5865,59.5237,59.5417,34200.0
2014-08-13 14:10:00,66.38,66.4,66.35,66.38,11700.0,59.5417,59.5596,59.5148,59.5417,11700.0
2014-08-13 14:20:00,66.38,66.41,66.36,66.36,23500.0,59.5417,59.5686,59.5237,59.5237,23500.0
2014-08-13 14:30:00,66.36,66.41,66.34,66.4,14900.0,59.5237,59.5686,59.5058,59.5596,14900.0
2014-08-13 14:40:00,66.4,66.46,66.4,66.45,7800.0,59.5596,59.6134,59.5596,59.6045,7800.0
2014-08-13 14:50:00,66.46,66.51,66.46,66.51,11900.0,59.6134,59.6583,59.6134,59.6583,11900.0
2014-08-13 15:00:00,66.51,66.52,66.48,66.48,40800.0,59.6583,59.6673,59.6314,59.6314,40800.0
2014-08-13 15:10:00,66.49,66.52,66.47,66.52,34300.0,59.6404,59.6673,59.6224,59.6673,34300.0
2014-08-13 15:20:00,66.53,66.57,66.51,66.54,51100.0,59.6762,59.7121,59.6583,59.6852,51100.0
2014-08-13 15:30:00,66.54,66.61,66.54,66.58,33900.0,59.6852,59.748,59.6852,59.7211,33900.0
2014-08-13 15:40:00,66.59,66.66,66.58,66.65,54500.0,59.7301,59.7928,59.7211,59.7839,54500.0
2014-08-13 15:50:00,66.64,66.64,66.54,66.55,117100.0,59.7749,59.7749,59.6852,59.6942,117100.0
2014-08-14 09:30:00,66.75,67.04,66.55,66.95,50500.0,59.8736,60.1337,59.6942,60.053,50500.0
2014-08-14 09:40:00,66.95,66.98,66.84,66.92,29100.0,60.053,60.0799,59.9543,60.0261,29100.0
2014-08-14 09:50:00,66.94,67.01,66.84,67.0,20500.0,60.044,60.1068,59.9543,60.0978,20500.0
2014-08-14 10:00:00,66.97,67.0,66.8,66.8,31400.0,60.0709,60.0978,59.9184,59.9184,31400.0
2014-08-14 10:10:00,66.81,67.0,66.75,66.93,53700.0,59.9274,60.0978,59.8736,60.035,53700.0
2014-08-14 10:20:00,66.93,67.1,66.93,67.09,92000.0,60.035,60.1875,60.035,60.1785,92000.0
2014-08-14 10:30:00,67.09,67.09,66.96,66.99,71100.0,60.1785,60.1785,60.0619,60.0888,71100.0
2014-08-14 10:40:00,66.99,67.01,66.94,67.01,38300.0,60.0888,60.1068,60.044,60.1068,38300.0
2014-08-14 10:50:00,67.01,67.05,66.94,66.96,48100.0,60.1068,60.1427,60.044,60.0619,48100.0
2014-08-14 11:00:00,66.96,67.17,66.95,67.11,44000.0,60.0619,60.2503,60.053,60.1965,44000.0
2014-08-14 11:10:00,67.12,67.18,67.06,67.1,53500.0,60.2055,60.2593,60.1516,60.1875,53500.0
2014-08-14 11:20:00,67.1,67.16,67.09,67.11,24700.0,60.1875,60.2413,60.1785,60.1965,24700.0
2014-08-14 11:30:00,67.11,67.14,67.01,67.06,34600.0,60.1965,60.2234,60.1068,60.1516,34600.0
2014-08-14 11:40:00,67.07,67.13,67.07,67.09,19100.0,60.1606,60.2144,60.1606,60.1785,19100.0
2014-08-14 11:50:00,67.08,67.09,67.0,67.02,21100.0,60.1696,60.1785,60.0978,60.1158,21100.0
2014-08-14 12:00:00,67.03,67.04,66.96,67.02,25000.0,60.1247,60.1337,60.0619,60.1158,25000.0
2014-08-14 12:10:00,67.01,67.05,66.96,66.96,23400.0,60.1068,60.1427,60.0619,60.0619,23400.0
2014-08-14 12:20:00,66.97,66.97,66.91,66.92,13500.0,60.0709,60.0709,60.0171,60.0261,13500.0
2014-08-14 12:30:00,66.93,67.0,66.91,67.0,11100.0,60.035,60.0978,60.0171,60.0978,11100.0
2014-08-14 12:40:00,66.99,67.01,66.97,67.0,10400.0,60.0888,60.1068,60.0709,60.0978,10400.0
2014-08-14 12:50:00,67.0,67.04,66.98,66.98,16200.0,60.0978,60.1337,60.0799,60.0799,16200.0
2014-08-14 13:00:00,66.99,67.03,66.97,67.0,17000.0,60.0888,60.1247,60.0709,60.0978,17000.0
2014-08-14 13:10:00,67.0,67.09,66.98,67.04,22000.0,60.0978,60.1785,60.0799,60.1337,22000.0
2014-08-14 13:20:00,67.04,67.1,67.0,67.02,64800.0,60.1337,60.1875,60.0978,60.1158,64800.0
2014-08-14 13:30:00,67.01,67.06,66.99,67.04,25100.0,60.1068,60.1516,60.0888,60.1337,25100.0
2014-08-14 13:40:00,67.03,67.09,67.0,67.08,12700.0,60.1247,60.1785,60.0978,60.1696,12700.0
2014-08-14 13:50:00,67.08,67.09,67.03,67.04,15500.0,60.1696,60.1785,60.1247,60.1337,15500.0
2014-08-14 14:00:00,67.04,67.08,67.04,67.05,21100.0,60.1337,60.1696,60.1337,60.1427,21100.0
2014-08-14 14:10:00,67.05,67.1,67.04,67.09,30500.0,60.1427,60.1875,60.1337,60.1785,30500.0
2014-08-14 14:20:00,67.09,67.11,67.02,67.1,41600.0,60.1785,60.1965,60.1158,60.1875,41600.0
2014-08-14 14:30:00,67.1,67.35,67.1,67.34,89100.0,60.1875,60.4118,60.1875,60.4028,89100.0
2014-08-14 14:40:00,67.34,67.34,67.17,67.18,42100.0,60.4028,60.4028,60.2503,60.2593,42100.0
2014-08-14 14:50:00,67.19,67.24,67.18,67.24,26100.0,60.2682,60.3131,60.2593,60.3131,26100.0
2014-08-14 15:00:00,67.24,67.28,67.2,67.22,45100.0,60.3131,60.349,60.2772,60.2952,45100.0
2014-08-14 15:10:00,67.22,67.28,67.21,67.25,29900.0,60.2952,60.349,60.2862,60.3221,29900.0
2014-08-14 15:20:00,67.26,67.28,67.2,67.22,46000.0,60.331,60.349,60.2772,60.2952,46000.0
2014-08-14 15:30:00,67.22,67.25,67.19,67.19,51200.0,60.2952,60.3221,60.2682,60.2682,51200.0
2014-08-14 15:40:00,67.2,67.26,67.19,67.26,57600.0,60.2772,60.331,60.2682,60.331,57600.0
2014-08-14 15:50:00,67.25,67.29,67.2,67.26,97100.0,60.3221,60.3579,60.2772,60.331,97100.0
2014-08-15 09:30:00,67.66,67.69,67.35,67.45,246900.0,60.6898,60.7167,60.4118,60.5015,246900.0
2014-08-15 09:40:00,67.42,67.47,67.29,67.44,40000.0,60.4745,60.5194,60.3579,60.4925,40000.0
2014-08-15 09:50:00,67.47,67.48,67.32,67.37,63600.0,60.5194,60.5284,60.3849,60.4297,63600.0
2014-08-15 10:00:00,67.38,67.57,67.35,67.51,52400.0,60.4387,60.6091,60.4118,60.5553,52400.0
2014-08-15 10:10:00,67.51,67.57,67.49,67.51,63100.0,60.5553,60.6091,60.5373,60.5553,63100.0
2014-08-15 10:20:00,67.51,67.55,67.48,67.53,30500.0,60.5553,60.5912,60.5284,60.5732,30500.0
2014-08-15 10:30:00,67.53,67.6,67.52,67.58,38700.0,60.5732,60.636,60.5642,60.6181,38700.0
2014-08-15 10:40:00,67.58,67.59,67.37,67.46,60800.0,60.6181,60.627,60.4297,60.5104,60800.0
2014-08-15 10:50:00,67.45,67.45,67.03,67.24,70300.0,60.5015,60.5015,60.1247,60.3131,70300.0
2014-08-15 11:00:00,67.22,67.33,67.18,67.32,48700.0,60.2952,60.3938,60.2593,60.3849,48700.0
2014-08-15 11:10:00,67.33,67.54,67.32,67.5,57200.0,60.3938,60.5822,60.3849,60.5463,57200.0
2014-08-15 11:20:00,67.5,67.51,67.4,67.42,53400.0,60.5463,60.5553,60.4566,60.4745,53400.0
2014-08-15 11:30:00,67.41,67.47,67.33,67.43,47600.0,60.4656,60.5194,60.3938,60.4835,47600.0
2014-08-15 11:40:00,67.45,67.55,67.42,67.45,51500.0,60.5015,60.5912,60.4745,60.5015,51500.0
2014-08-15 11:50:00,67.45,67.45,67.21,67.3,87400.0,60.5015,60.5015,60.2862,60.3669,87400.0
2014-08-15 12:00:00,67.27,67.44,67.21,67.42,41500.0,60.34,60.4925,60.2862,60.4745,41500.0
2014-08-15 12:10:00,67.44,67.46,67.32,67.4,22800.0,60.4925,60.5104,60.3849,60.4566,22800.0
2014-08-15 12:20:00,67.37,67.45,67.31,67.43,42700.0,60.4297,60.5015,60.3759,60.4835,42700.0
2014-08-15 12:30:00,67.4,67.45,67.37,67.39,30200.0,60.4566,60.5015,60.4297,60.4476,30200.0
2014-08-15 12:40:00,67.39,67.47,67.39,67.42,25800.0,60.4476,60.5194,60.4476,60.4745,25800.0
2014-08-15 12:50:00,67.41,67.41,67.36,67.39,17600.0,60.4656,60.4656,60.4207,60.4476,17600.0
2014-08-15 13:00:00,67.38,67.44,67.37,67.4,52900.0,60.4387,60.4925,60.4297,60.4566,52900.0
2014-08-15 13:10:00,67.4,67.42,67.36,67.37,35700.0,60.4566,60.4745,60.4207,60.4297,35700.0
2014-08-15 13:20:00,67.38,67.38,67.31,67.31,21900.0,60.4387,60.4387,60.3759,60.3759,21900.0
2014-08-15 13:30:00,67.32,67.32,67.19,67.2,33200.0,60.3849,60.3849,60.2682,60.2772,33200.0
2014-08-15 13:40:00,67.21,67.22,67.13,67.13,43400.0,60.2862,60.2952,60.2144,60.2144,43400.0
2014-08-15 13:50:00,67.13,67.15,67.03,67.06,43800.0,60.2144,60.2324,60.1247,60.1516,43800.0
2014-08-15 14:00:00,67.06,67.2,67.06,67.14,41300.0,60.1516,60.2772,60.1516,60.2234,41300.0
2014-08-15 14:10:00,67.13,67.2,67.11,67.14,101400.0,60.2144,60.2772,60.1965,60.2234,101400.0
2014-08-15 14:20:00,67.14,67.29,67.12,67.29,97800.0,60.2234,60.3579,60.2055,60.3579,97800.0
2014-08-15 14:30:00,67.3,67.4,67.26,67.27,55300.0,60.3669,60.4566,60.331,60.34,55300.0
2014-08-15 14:40:00,67.27,67.37,67.26,67.33,42000.0,60.34,60.4297,60.331,60.3938,42000.0
2014-08-15 14:50:00,67.32,67.34,67.26,67.3,26800.0,60.3849,60.4028,60.331,60.3669,26800.0
2014-08-15 15:00:00,67.3,67.32,67.23,67.27,51600.0,60.3669,60.3849,60.3041,60.34,51600.0
2014-08-15 15:10:00,67.26,67.27,67.22,67.24,39700.0,60.331,60.34,60.2952,60.3131,39700.0
2014-08-15 15:20:00,67.24,67.3,67.22,67.29,25900.0,60.3131,60.3669,60.2952,60.3579,25900.0
2014-08-15 15:30:00,67.28,67.34,67.25,67.32,53900.0,60.349,60.4028,60.3221,60.3849,53900.0
2014-08-15 15:40:00,67.32,67.35,67.28,67.35,54700.0,60.3849,60.4118,60.349,60.4118,54700.0
2014-08-15 15:50:00,67.33,67.41,67.27,67.37,109400.0,60.3938,60.4656,60.34,60.4297,109400.0
2014-08-18 09:30:00,67.87,67.87,67.48,67.48,68300.0,60.8782,60.8782,60.5284,60.5284,68300.0
2014-08-18 09:40:00,67.47,67.48,67.34,67.4,26500.0,60.5194,60.5284,60.4028,60.4566,26500.0
2014-08-18 09:50:00,67.41,67.56,67.41,67.53,61500.0,60.4656,60.6001,60.4656,60.5732,61500.0
2014-08-18 10:00:00,67.53,67.6,67.5,67.59,63600.0,60.5732,60.636,60.5463,60.627,63600.0
2014-08-18 10:10:00,67.59,67.64,67.55,67.6,59700.0,60.627,60.6719,60.5912,60.636,59700.0
2014-08-18 10:20:00,67.6,67.62,67.57,67.62,38900.0,60.636,60.6539,60.6091,60.6539,38900.0
2014-08-18 10:30:00,67.62,67.68,67.59,67.66,70600.0,60.6539,60.7078,60.627,60.6898,70600.0
2014-08-18 10:40:00,67.67,67.73,67.66,67.71,100900.0,60.6988,60.7526,60.6898,60.7347,100900.0
2014-08-18 10:50:00,67.72,67.8,67.7,67.8,31900.0,60.7436,60.8154,60.7257,60.8154,31900.0
2014-08-18 11:00:00,67.8,67.83,67.75,67.82,27200.0,60.8154,60.8423,60.7706,60.8333,27200.0
2014-08-18 11:10:00,67.84,67.87,67.8,67.8,11400.0,60.8513,60.8782,60.8154,60.8154,11400.0
2014-08-18 11:20:00,67.8,67.84,67.77,67.78,25200.0,60.8154,60.8513,60.7885,60.7975,25200.0
2014-08-18 11:30:00,67.78,67.79,67.75,67.77,31200.0,60.7975,60.8064,60.7706,60.7885,31200.0
2014-08-18 11:40:00,67.77,67.84,67.75,67.84,25800.0,60.7885,60.8513,60.7706,60.8513,25800.0
2014-08-18 11:50:00,67.86,67.9,67.36,67.88,54600.0,60.8692,60.9051,60.4207,60.8872,54600.0
2014-08-18 12:00:00,67.88,67.94,67.87,67.94,37200.0,60.8872,60.941,60.8782,60.941,37200.0
2014-08-18 12:10:00,67.93,67.95,67.79,67.8,41700.0,60.932,60.9499,60.8064,60.8154,41700.0
2014-08-18 12:20:00,67.81,67.84,67.78,67.79,15600.0,60.8244,60.8513,60.7975,60.8064,15600.0
2014-08-18 12:30:00,67.78,67.87,67.75,67.84,12100.0,60.7975,60.8782,60.7706,60.8513,12100.0
2014-08-18 12:40:00,67.84,67.86,67.82,67.82,7300.0,60.8513,60.8692,60.8333,60.8333,7300.0
2014-08-18 12:50:00,67.82,67.85,67.8,67.8,23800.0,60.8333,60.8603,60.8154,60.8154,23800.0
2014-08-18 13:00:00,67.81,67.84,67.81,67.83,51500.0,60.8244,60.8513,60.8244,60.8423,51500.0
2014-08-18 13:10:00,67.84,67.85,67.81,67.84,20700.0,60.8513,60.8603,60.8244,60.8513,20700.0
2014-08-18 13:20:00,67.84,67.85,67.82,67.84,22400.0,60.8513,60.8603,60.8333,60.8513,22400.0
2014-08-18 13:30:00,67.84,67.86,67.81,67.84,47800.0,60.8513,60.8692,60.8244,60.8513,47800.0
2014-08-18 13:40:00,67.83,67.86,67.81,67.85,10900.0,60.8423,60.8692,60.8244,60.8603,10900.0
2014-08-18 13:50:00,67.85,67.86,67.81,67.83,45700.0,60.8603,60.8692,60.8244,60.8423,45700.0
2014-08-18 14:00:00,67.83,67.84,67.81,67.82,22500.0,60.8423,60.8513,60.8244,60.8333,22500.0
2014-08-18 14:10:00,67.82,67.85,67.79,67.8,25300.0,60.8333,60.8603,60.8064,60.8154,25300.0
2014-08-18 14:20:00,67.8,67.81,67.77,67.79,20400.0,60.8154,60.8244,60.7885,60.8064,20400.0
2014-08-18 14:30:00,67.79,67.8,67.75,67.76,23200.0,60.8064,60.8154,60.7706,60.7795,23200.0
2014-08-18 14:40:00,67.75,67.8,67.75,67.75,18200.0,60.7706,60.8154,60.7706,60.7706,18200.0
2014-08-18 14:50:00,67.75,67.78,67.73,67.75,19700.0,60.7706,60.7975,60.7526,60.7706,19700.0
2014-08-18 15:00:00,67.76,67.79,67.76,67.78,30600.0,60.7795,60.8064,60.7795,60.7975,30600.0
2014-08-18 15:10:00,67.78,67.79,67.73,67.76,38200.0,60.7975,60.8064,60.7526,60.7795,38200.0
2014-08-18 15:20:00,67.75,67.76,67.69,67.69,40300.0,60.7706,60.7795,60.7167,60.7167,40300.0
2014-08-18 15:30:00,67.69,67.75,67.68,67.72,34700.0,60.7167,60.7706,60.7078,60.7436,34700.0
2014-08-18 15:40:00,67.73,67.75,67.67,67.67,53900.0,60.7526,60.7706,60.6988,60.6988,53900.0
2014-08-18 15:50:00,67.67,67.71,67.63,67.66,138900.0,60.6988,60.7347,60.6629,60.6898,138900.0
2014-08-19 09:30:00,67.63,67.93,67.58,67.58,49200.0,60.841,61.1109,60.796,60.796,49200.0
2014-08-19 09:40:00,67.57,67.74,67.57,67.66,70300.0,60.787,60.94,60.787,60.868,70300.0
2014-08-19 09:50:00,67.67,67.73,67.61,67.62,31300.0,60.877,60.931,60.823,60.832,31300.0
2014-08-19 10:00:00,67.65,67.74,67.61,67.74,24500.0,60.859,60.94,60.823,60.94,24500.0
2014-08-19 10:10:00,67.74,67.86,67.69,67.86,53600.0,60.94,61.0479,60.895,61.0479,53600.0
2014-08-19 10:20:00,67.85,67.91,67.82,67.9,32000.0,61.0389,61.0929,61.0119,61.0839,32000.0
2014-08-19 10:30:00,67.9,67.99,67.87,67.98,73200.0,61.0839,61.1649,61.0569,61.1559,73200.0
2014-08-19 10:40:00,67.99,68.0,67.95,68.0,35100.0,61.1649,61.1739,61.1289,61.1739,35100.0
2014-08-19 10:50:00,67.99,68.15,67.97,68.1,50800.0,61.1649,61.3088,61.1469,61.2638,50800.0
2014-08-19 11:00:00,68.11,68.14,68.08,68.12,29100.0,61.2728,61.2998,61.2458,61.2818,29100.0
2014-08-19 11:10:00,68.11,68.15,68.08,68.13,30300.0,61.2728,61.3088,61.2458,61.2908,30300.0
2014-08-19 11:20:00,68.13,68.16,68.1,68.15,12000.0,61.2908,61.3178,61.2638,61.3088,12000.0
2014-08-19 11:30:00,68.15,68.2,68.14,68.17,23700.0,61.3088,61.3538,61.2998,61.3268,23700.0
2014-08-19 11:40:00,68.17,68.22,68.14,68.21,25900.0,61.3268,61.3718,61.2998,61.3628,25900.0
2014-08-19 11:50:00,68.22,68.22,68.13,68.19,19700.0,61.3718,61.3718,61.2908,61.3448,19700.0
2014-08-19 12:00:00,68.19,68.22,68.16,68.2,17200.0,61.3448,61.3718,61.3178,61.3538,17200.0
2014-08-19 12:10:00,68.2,68.23,68.13,68.14,29700.0,61.3538,61.3808,61.2908,61.2998,29700.0
2014-08-19 12:20:00,68.14,68.15,68.12,68.13,27800.0,61.2998,61.3088,61.2818,61.2908,27800.0
2014-08-19 12:30:00,68.14,68.15,68.09,68.14,26200.0,61.2998,61.3088,61.2548,61.2998,26200.0
2014-08-19 12:40:00,68.15,68.15,68.11,68.12,30000.0,61.3088,61.3088,61.2728,61.2818,30000.0
2014-08-19 12:50:00,68.12,68.19,68.11,68.16,25000.0,61.2818,61.3448,61.2728,61.3178,25000.0
2014-08-19 13:00:00,68.16,68.16,68.08,68.14,74700.0,61.3178,61.3178,61.2458,61.2998,74700.0
2014-08-19 13:10:00,68.14,68.15,68.12,68.13,27400.0,61.2998,61.3088,61.2818,61.2908,27400.0
2014-08-19 13:20:00,68.12,68.17,68.12,68.17,20500.0,61.2818,61.3268,61.2818,61.3268,20500.0
2014-08-19 13:30:00,68.16,68.21,68.16,68.19,26500.0,61.3178,61.3628,61.3178,61.3448,26500.0
2014-08-19 13:40:00,68.19,68.21,68.17,68.2,29800.0,61.3448,61.3628,61.3268,61.3538,29800.0
2014-08-19 13:50:00,68.2,68.21,68.17,68.17,27900.0,61.3538,61.3628,61.3268,61.3268,27900.0
2014-08-19 14:00:00,68.17,68.21,68.15,68.17,32400.0,61.3268,61.3628,61.3088,61.3268,32400.0
2014-08-19 14:10:00,68.17,68.18,68.13,68.13,35500.0,61.3268,61.3358,61.2908,61.2908,35500.0
2014-08-19 14:20:00,68.14,68.25,68.13,68.25,46000.0,61.2998,61.3988,61.2908,61.3988,46000.0
2014-08-19 14:30:00,68.24,68.27,68.19,68.2,41200.0,61.3898,61.4167,61.3448,61.3538,41200.0
2014-08-19 14:40:00,68.2,68.21,68.17,68.19,54900.0,61.3538,61.3628,61.3268,61.3448,54900.0
2014-08-19 14:50:00,68.19,68.23,68.16,68.21,66800.0,61.3448,61.3808,61.3178,61.3628,66800.0
2014-08-19 15:00:00,68.22,68.22,68.19,68.2,63900.0,61.3718,61.3718,61.3448,61.3538,63900.0
2014-08-19 15:10:00,68.19,68.21,68.17,68.18,64000.0,61.3448,61.3628,61.3268,61.3358,64000.0
2014-08-19 15:20:00,68.17,68.18,68.16,68.16,47400.0,61.3268,61.3358,61.3178,61.3178,47400.0
2014-08-19 15:30:00,68.17,68.18,68.14,68.15,85300.0,61.3268,61.3358,61.2998,61.3088,85300.0
2014-08-19 15:40:00,68.14,68.15,68.11,68.11,86700.0,61.2998,61.3088,61.2728,61.2728,86700.0
2014-08-19 15:50:00,68.12,68.14,68.07,68.13,130300.0,61.2818,61.2998,61.2368,61.2908,130300.0
2014-08-20 09:30:00,68.0,68.08,67.87,67.95,27300.0,61.1739,61.2458,61.0569,61.1289,27300.0
2014-08-20 09:40:00,67.95,68.04,67.88,68.04,36500.0,61.1289,61.2098,61.0659,61.2098,36500.0
2014-08-20 09:50:00,68.04,68.05,67.96,68.0,67200.0,61.2098,61.2188,61.1379,61.1739,67200.0
2014-08-20 10:00:00,68.01,68.26,67.99,68.25,53800.0,61.1828,61.4078,61.1649,61.3988,53800.0
2014-08-20 10:10:00,68.24,68.3,68.21,68.23,46700.0,61.3898,61.4437,61.3628,61.3808,46700.0
2014-08-20 10:20:00,68.25,68.32,68.25,68.28,22300.0,61.3988,61.4617,61.3988,61.4257,22300.0
2014-08-20 10:30:00,68.27,68.31,68.19,68.19,14500.0,61.4167,61.4527,61.3448,61.3448,14500.0
2014-08-20 10:40:00,68.19,68.28,68.17,68.27,83300.0,61.3448,61.4257,61.3268,61.4167,83300.0
2014-08-20 10:50:00,68.28,68.32,68.25,68.28,22800.0,61.4257,61.4617,61.3988,61.4257,22800.0
2014-08-20 11:00:00,68.28,68.32,68.27,68.29,80700.0,61.4257,61.4617,61.4167,61.4347,80700.0
2014-08-20 11:10:00,68.28,68.39,68.28,68.39,56800.0,61.4257,61.5247,61.4257,61.5247,56800.0
2014-08-20 11:20:00,68.39,68.43,68.35,68.42,34900.0,61.5247,61.5607,61.4887,61.5517,34900.0
2014-08-20 11:30:00,68.42,68.51,68.42,68.5,25200.0,61.5517,61.6327,61.5517,61.6237,25200.0
2014-08-20 11:40:00,68.5,68.53,68.49,68.51,14700.0,61.6237,61.6506,61.6147,61.6327,14700.0
2014-08-20 11:50:00,68.51,68.53,68.5,68.51,10400.0,61.6327,61.6506,61.6237,61.6327,10400.0
2014-08-20 12:00:00,68.52,68.53,68.5,68.5,12000.0,61.6417,61.6506,61.6237,61.6237,12000.0
2014-08-20 12:10:00,68.5,68.52,68.46,68.49,26600.0,61.6237,61.6417,61.5877,61.6147,26600.0
2014-08-20 12:20:00,68.48,68.5,68.45,68.47,45600.0,61.6057,61.6237,61.5787,61.5967,45600.0
2014-08-20 12:30:00,68.47,68.51,68.46,68.5,31300.0,61.5967,61.6327,61.5877,61.6237,31300.0
2014-08-20 12:40:00,68.51,68.51,68.48,68.49,28600.0,61.6327,61.6327,61.6057,61.6147,28600.0
2014-08-20 12:50:00,68.49,68.49,68.46,68.48,8800.0,61.6147,61.6147,61.5877,61.6057,8800.0
2014-08-20 13:00:00,68.48,68.49,68.47,68.48,9200.0,61.6057,61.6147,61.5967,61.6057,9200.0
2014-08-20 13:10:00,68.48,68.5,68.46,68.5,16400.0,61.6057,61.6237,61.5877,61.6237,16400.0
2014-08-20 13:20:00,68.5,68.51,68.46,68.49,15400.0,61.6237,61.6327,61.5877,61.6147,15400.0
2014-08-20 13:30:00,68.48,68.52,68.48,68.51,12600.0,61.6057,61.6417,61.6057,61.6327,12600.0
2014-08-20 13:40:00,68.51,68.55,68.5,68.5,15400.0,61.6327,61.6686,61.6237,61.6237,15400.0
2014-08-20 13:50:00,68.49,68.53,68.47,68.51,9700.0,61.6147,61.6506,61.5967,61.6327,9700.0
2014-08-20 14:00:00,68.49,68.51,68.38,68.42,31200.0,61.6147,61.6327,61.5157,61.5517,31200.0
2014-08-20 14:10:00,68.43,68.47,68.36,68.41,24500.0,61.5607,61.5967,61.4977,61.5427,24500.0
2014-08-20 14:20:00,68.41,68.55,68.41,68.48,25600.0,61.5427,61.6686,61.5427,61.6057,25600.0
2014-08-20 14:30:00,68.48,68.54,68.48,68.52,22400.0,61.6057,61.6596,61.6057,61.6417,22400.0
2014-08-20 14:40:00,68.52,68.55,68.49,68.54,16600.0,61.6417,61.6686,61.6147,61.6596,16600.0
2014-08-20 14:50:00,68.53,68.59,68.53,68.55,25200.0,61.6506,61.7046,61.6506,61.6686,25200.0
2014-08-20 15:00:00,68.57,68.62,68.56,68.61,15500.0,61.6866,61.7316,61.6776,61.7226,15500.0
2014-08-20 15:10:00,68.6,68.64,68.58,68.59,24500.0,61.7136,61.7496,61.6956,61.7046,24500.0
2014-08-20 15:20:00,68.59,68.61,68.58,68.59,13500.0,61.7046,61.7226,61.6956,61.7046,13500.0
2014-08-20 15:30:00,68.59,68.62,68.57,68.62,58200.0,61.7046,61.7316,61.6866,61.7316,58200.0
2014-08-20 15:40:00,68.61,68.64,68.61,68.63,41100.0,61.7226,61.7496,61.7226,61.7406,41100.0
2014-08-20 15:50:00,68.62,68.63,68.5,68.54,49200.0,61.7316,61.7406,61.6237,61.6596,49200.0
2014-08-21 09:30:00,68.57,68.68,68.42,68.49,31900.0,61.6866,61.7856,61.5517,61.6147,31900.0
2014-08-21 09:40:00,68.53,68.55,68.39,68.51,42300.0,61.6506,61.6686,61.5247,61.6327,42300.0
2014-08-21 09:50:00,68.51,68.73,68.5,68.56,30700.0,61.6327,61.8306,61.6237,61.6776,30700.0
2014-08-21 10:00:00,68.57,68.58,68.41,68.43,22300.0,61.6866,61.6956,61.5427,61.5607,22300.0
2014-08-21 10:10:00,68.45,68.66,68.42,68.65,36000.0,61.5787,61.7676,61.5517,61.7586,36000.0
2014-08-21 10:20:00,68.66,68.66,68.53,68.53,24700.0,61.7676,61.7676,61.6506,61.6506,24700.0
2014-08-21 10:30:00,68.53,68.67,68.51,68.57,27500.0,61.6506,61.7766,61.6327,61.6866,27500.0
2014-08-21 10:40:00,68.57,68.58,68.43,68.44,43200.0,61.6866,61.6956,61.5607,61.5697,43200.0
2014-08-21 10:50:00,68.44,68.45,68.42,68.43,30700.0,61.5697,61.5787,61.5517,61.5607,30700.0
2014-08-21 11:00:00,68.43,68.5,68.42,68.49,34200.0,61.5607,61.6237,61.5517,61.6147,34200.0
2014-08-21 11:10:00,68.5,68.66,68.5,68.66,19200.0,61.6237,61.7676,61.6237,61.7676,19200.0
2014-08-21 11:20:00,68.66,68.68,68.59,68.61,14600.0,61.7676,61.7856,61.7046,61.7226,14600.0
2014-08-21 11:30:00,68.6,68.62,68.58,68.61,18800.0,61.7136,61.7316,61.6956,61.7226,18800.0
2014-08-21 11:40:00,68.61,68.63,68.57,68.58,15600.0,61.7226,61.7406,61.6866,61.6956,15600.0
2014-08-21 11:50:00,68.58,68.59,68.54,68.56,11300.0,61.6956,61.7046,61.6596,61.6776,11300.0
2014-08-21 12:00:00,68.57,68.57,68.48,68.5,12800.0,61.6866,61.6866,61.6057,61.6237,12800.0
2014-08-21 12:10:00,68.49,68.53,68.45,68.45,30400.0,61.6147,61.6506,61.5787,61.5787,30400.0
2014-08-21 12:20:00,68.44,68.46,68.4,68.42,10200.0,61.5697,61.5877,61.5337,61.5517,10200.0
2014-08-21 12:30:00,68.43,68.44,68.38,68.43,12000.0,61.5607,61.5697,61.5157,61.5607,12000.0
2014-08-21 12:40:00,68.43,68.43,68.37,68.4,9400.0,61.5607,61.5607,61.5067,61.5337,9400.0
2014-08-21 12:50:00,68.41,68.41,68.34,68.34,14600.0,61.5427,61.5427,61.4797,61.4797,14600.0
2014-08-21 13:00:00,68.34,68.39,68.33,68.37,8400.0,61.4797,61.5247,61.4707,61.5067,8400.0
2014-08-21 13:10:00,68.36,68.41,68.35,68.41,13600.0,61.4977,61.5427,61.4887,61.5427,13600.0
2014-08-21 13:20:00,68.41,68.53,68.41,68.53,20100.0,61.5427,61.6506,61.5427,61.6506,20100.0
2014-08-21 13:30:00,68.53,68.56,68.51,68.56,20100.0,61.6506,61.6776,61.6327,61.6776,20100.0
2014-08-21 13:40:00,68.56,68.56,68.52,68.54,9300.0,61.6776,61.6776,61.6417,61.6596,9300.0
2014-08-21 13:50:00,68.54,68.55,68.51,68.55,15500.0,61.6596,61.6686,61.6327,61.6686,15500.0
2014-08-21 14:00:00,68.54,68.55,68.5,68.54,22300.0,61.6596,61.6686,61.6237,61.6596,22300.0
2014-08-21 14:10:00,68.54,68.56,68.54,68.54,18100.0,61.6596,61.6776,61.6596,61.6596,18100.0
2014-08-21 14:20:00,68.54,68.54,68.51,68.53,13800.0,61.6596,61.6596,61.6327,61.6506,13800.0
2014-08-21 14:30:00,68.52,68.55,68.51,68.55,21300.0,61.6417,61.6686,61.6327,61.6686,21300.0
2014-08-21 14:40:00,68.55,68.55,68.51,68.54,22400.0,61.6686,61.6686,61.6327,61.6596,22400.0
2014-08-21 14:50:00,68.55,68.55,68.53,68.55,17700.0,61.6686,61.6686,61.6506,61.6686,17700.0
2014-08-21 15:00:00,68.55,68.61,68.54,68.6,14800.0,61.6686,61.7226,61.6596,61.7136,14800.0
2014-08-21 15:10:00,68.6,68.61,68.57,68.58,22000.0,61.7136,61.7226,61.6866,61.6956,22000.0
2014-08-21 15:20:00,68.58,68.58,68.55,68.58,22300.0,61.6956,61.6956,61.6686,61.6956,22300.0
2014-08-21 15:30:00,68.58,68.58,68.52,68.53,27500.0,61.6956,61.6956,61.6417,61.6506,27500.0
2014-08-21 15:40:00,68.53,68.56,68.5,68.5,46400.0,61.6506,61.6776,61.6237,61.6237,46400.0
2014-08-21 15:50:00,68.5,68.5,68.41,68.44,117900.0,61.6237,61.6237,61.5427,61.5697,117900.0
2014-08-22 09:30:00,68.28,68.42,68.22,68.39,41400.0,61.4257,61.5517,61.3718,61.5247,41400.0
2014-08-22 09:40:00,68.37,68.38,68.24,68.31,16500.0,61.5067,61.5157,61.3898,61.4527,16500.0
2014-08-22 09:50:00,68.32,68.48,68.32,68.47,15800.0,61.4617,61.6057,61.4617,61.5967,15800.0
2014-08-22 10:00:00,68.47,68.55,68.39,68.53,62600.0,61.5967,61.6686,61.5247,61.6506,62600.0
2014-08-22 10:10:00,68.53,68.55,68.34,68.41,15500.0,61.6506,61.6686,61.4797,61.5427,15500.0
2014-08-22 10:20:00,68.36,68.44,68.32,68.44,11900.0,61.4977,61.5697,61.4617,61.5697,11900.0
2014-08-22 10:30:00,68.47,68.48,68.36,68.38,23900.0,61.5967,61.6057,61.4977,61.5157,23900.0
2014-08-22 10:40:00,68.41,68.44,68.32,68.4,12400.0,61.5427,61.5697,61.4617,61.5337,12400.0
2014-08-22 10:50:00,68.41,68.41,68.21,68.24,14100.0,61.5427,61.5427,61.3628,61.3898,14100.0
2014-08-22 11:00:00,68.23,68.34,68.16,68.32,10200.0,61.3808,61.4797,61.3178,61.4617,10200.0
2014-08-22 11:10:00,68.33,68.34,68.28,68.32,10100.0,61.4707,61.4797,61.4257,61.4617,10100.0
2014-08-22 11:20:00,68.33,68.41,68.31,68.4,5800.0,61.4707,61.5427,61.4527,61.5337,5800.0
2014-08-22 11:30:00,68.38,68.42,68.36,68.36,7100.0,61.5157,61.5517,61.4977,61.4977,7100.0
2014-08-22 11:40:00,68.36,68.41,68.36,68.4,9100.0,61.4977,61.5427,61.4977,61.5337,9100.0
2014-08-22 11:50:00,68.41,68.48,68.41,68.48,14900.0,61.5427,61.6057,61.5427,61.6057,14900.0
2014-08-22 12:00:00,68.48,68.49,68.42,68.46,12000.0,61.6057,61.6147,61.5517,61.5877,12000.0
2014-08-22 12:10:00,68.46,68.47,68.43,68.44,7900.0,61.5877,61.5967,61.5607,61.5697,7900.0
2014-08-22 12:20:00,68.45,68.53,68.45,68.5,20500.0,61.5787,61.6506,61.5787,61.6237,20500.0
2014-08-22 12:30:00,68.5,68.52,68.48,68.49,16900.0,61.6237,61.6417,61.6057,61.6147,16900.0
2014-08-22 12:40:00,68.49,68.51,68.46,68.48,8000.0,61.6147,61.6327,61.5877,61.6057,8000.0
2014-08-22 12:50:00,68.47,68.51,68.45,68.46,12100.0,61.5967,61.6327,61.5787,61.5877,12100.0
2014-08-22 13:00:00,68.47,68.5,68.46,68.47,12000.0,61.5967,61.6237,61.5877,61.5967,12000.0
2014-08-22 13:10:00,68.47,68.51,68.46,68.48,14000.0,61.5967,61.6327,61.5877,61.6057,14000.0
2014-08-22 13:20:00,68.49,68.51,68.47,68.5,14700.0,61.6147,61.6327,61.5967,61.6237,14700.0
2014-08-22 13:30:00,68.5,68.5,68.45,68.47,10700.0,61.6237,61.6237,61.5787,61.5967,10700.0
2014-08-22 13:40:00,68.46,68.5,68.44,68.46,16000.0,61.5877,61.6237,61.5697,61.5877,16000.0
2014-08-22 13:50:00,68.47,68.48,68.41,68.41,16500.0,61.5967,61.6057,61.5427,61.5427,16500.0
2014-08-22 14:00:00,68.41,68.42,68.34,68.35,23900.0,61.5427,61.5517,61.4797,61.4887,23900.0
2014-08-22 14:10:00,68.35,68.39,68.35,68.38,16800.0,61.4887,61.5247,61.4887,61.5157,16800.0
2014-08-22 14:20:00,68.37,68.44,68.37,68.42,14000.0,61.5067,61.5697,61.5067,61.5517,14000.0
2014-08-22 14:30:00,68.42,68.42,68.36,68.37,19700.0,61.5517,61.5517,61.4977,61.5067,19700.0
2014-08-22 14:40:00,68.37,68.43,68.37,68.41,17400.0,61.5067,61.5607,61.5067,61.5427,17400.0
2014-08-22 14:50:00,68.4,68.47,68.4,68.43,22500.0,61.5337,61.5967,61.5337,61.5607,22500.0
2014-08-22 15:00:00,68.44,68.51,68.42,68.51,17600.0,61.5697,61.6327,61.5517,61.6327,17600.0
2014-08-22 15:10:00,68.5,68.51,68.47,68.48,31900.0,61.6237,61.6327,61.5967,61.6057,31900.0
2014-08-22 15:20:00,68.48,68.56,68.45,68.56,117100.0,61.6057,61.6776,61.5787,61.6776,117100.0
2014-08-22 15:30:00,68.56,68.56,68.49,68.5,30400.0,61.6776,61.6776,61.6147,61.6237,30400.0
2014-08-22 15:40:00,68.51,68.52,68.43,68.45,99300.0,61.6327,61.6417,61.5607,61.5787,99300.0
2014-08-22 15:50:00,68.44,68.49,68.43,68.46,58500.0,61.5697,61.6147,61.5607,61.5877,58500.0
2014-08-25 09:30:00,68.67,68.83,68.56,68.65,53300.0,61.7766,61.9205,61.6776,61.7586,53300.0
2014-08-25 09:40:00,68.64,68.72,68.6,68.72,30600.0,61.7496,61.8216,61.7136,61.8216,30600.0
2014-08-25 09:50:00,68.72,68.86,68.72,68.81,31100.0,61.8216,61.9475,61.8216,61.9025,31100.0
2014-08-25 10:00:00,68.82,68.88,68.81,68.88,21800.0,61.9115,61.9655,61.9025,61.9655,21800.0
2014-08-25 10:10:00,68.87,68.9,68.7,68.73,48500.0,61.9565,61.9835,61.8036,61.8306,48500.0
2014-08-25 10:20:00,68.72,68.74,68.67,68.73,17000.0,61.8216,61.8396,61.7766,61.8306,17000.0
2014-08-25 10:30:00,68.73,68.73,68.66,68.72,31100.0,61.8306,61.8306,61.7676,61.8216,31100.0
2014-08-25 10:40:00,68.73,68.8,68.72,68.75,16700.0,61.8306,61.8935,61.8216,61.8486,16700.0
2014-08-25 10:50:00,68.75,68.78,68.73,68.74,18900.0,61.8486,61.8756,61.8306,61.8396,18900.0
2014-08-25 11:00:00,68.74,68.77,68.73,68.76,23400.0,61.8396,61.8666,61.8306,61.8576,23400.0
2014-08-25 11:10:00,68.77,68.79,68.75,68.78,11900.0,61.8666,61.8845,61.8486,61.8756,11900.0
2014-08-25 11:20:00,68.78,68.85,68.75,68.83,50400.0,61.8756,61.9385,61.8486,61.9205,50400.0
2014-08-25 11:30:00,68.83,68.85,68.78,68.8,17600.0,61.9205,61.9385,61.8756,61.8935,17600.0
2014-08-25 11:40:00,68.8,68.86,68.78,68.85,32000.0,61.8935,61.9475,61.8756,61.9385,32000.0
2014-08-25 11:50:00,68.85,68.94,68.85,68.89,24600.0,61.9385,62.0195,61.9385,61.9745,24600.0
2014-08-25 12:00:00,68.9,68.94,68.82,68.85,30900.0,61.9835,62.0195,61.9115,61.9385,30900.0
2014-08-25 12:10:00,68.85,68.92,68.85,68.92,24200.0,61.9385,62.0015,61.9385,62.0015,24200.0
2014-08-25 12:20:00,68.92,68.94,68.78,68.79,26100.0,62.0015,62.0195,61.8756,61.8845,26100.0
2014-08-25 12:30:00,68.8,68.85,68.79,68.85,18900.0,61.8935,61.9385,61.8845,61.9385,18900.0
2014-08-25 12:40:00,68.85,68.92,68.85,68.92,34800.0,61.9385,62.0015,61.9385,62.0015,34800.0
2014-08-25 12:50:00,68.91,68.93,68.83,68.85,12700.0,61.9925,62.0105,61.9205,61.9385,12700.0
2014-08-25 13:00:00,68.84,68.84,68.73,68.74,15300.0,61.9295,61.9295,61.8306,61.8396,15300.0
2014-08-25 13:10:00,68.75,68.85,68.75,68.84,14900.0,61.8486,61.9385,61.8486,61.9295,14900.0
2014-08-25 13:20:00,68.84,68.86,68.82,68.84,13500.0,61.9295,61.9475,61.9115,61.9295,13500.0
2014-08-25 13:30:00,68.85,68.89,68.84,68.87,13100.0,61.9385,61.9745,61.9295,61.9565,13100.0
2014-08-25 13:40:00,68.87,68.89,68.8,68.8,10200.0,61.9565,61.9745,61.8935,61.8935,10200.0
2014-08-25 13:50:00,68.81,68.82,68.78,68.79,13600.0,61.9025,61.9115,61.8756,61.8845,13600.0
2014-08-25 14:00:00,68.79,68.8,68.77,68.78,8100.0,61.8845,61.8935,61.8666,61.8756,8100.0
2014-08-25 14:10:00,68.77,68.78,68.73,68.74,27400.0,61.8666,61.8756,61.8306,61.8396,27400.0
2014-08-25 14:20:00,68.73,68.76,68.72,68.72,17500.0,61.8306,61.8576,61.8216,61.8216,17500.0
2014-08-25 14:30:00,68.72,68.72,68.65,68.65,16400.0,61.8216,61.8216,61.7586,61.7586,16400.0
2014-08-25 14:40:00,68.67,68.67,68.64,68.64,23600.0,61.7766,61.7766,61.7496,61.7496,23600.0
2014-08-25 14:50:00,68.64,68.65,68.61,68.61,44000.0,61.7496,61.7586,61.7226,61.7226,44000.0
2014-08-25 15:00:00,68.61,68.64,68.59,68.64,87800.0,61.7226,61.7496,61.7046,61.7496,87800.0
2014-08-25 15:10:00,68.64,68.73,68.63,68.73,15900.0,61.7496,61.8306,61.7406,61.8306,15900.0
2014-08-25 15:20:00,68.73,68.73,68.67,68.67,50100.0,61.8306,61.8306,61.7766,61.7766,50100.0
2014-08-25 15:30:00,68.67,68.78,68.67,68.77,49000.0,61.7766,61.8756,61.7766,61.8666,49000.0
2014-08-25 15:40:00,68.78,68.8,68.75,68.76,37600.0,61.8756,61.8935,61.8486,61.8576,37600.0
2014-08-25 15:50:00,68.75,68.79,68.7,68.76,153500.0,61.8486,61.8845,61.8036,61.8576,153500.0
2014-08-26 09:30:00,68.98,68.98,68.61,68.7,38500.0,62.0555,62.0555,61.7226,61.8036,38500.0
2014-08-26 09:40:00,68.7,68.76,68.67,68.71,16900.0,61.8036,61.8576,61.7766,61.8126,16900.0
2014-08-26 09:50:00,68.72,68.81,68.68,68.79,23200.0,61.8216,61.9025,61.7856,61.8845,23200.0
2014-08-26 10:00:00,68.81,68.83,68.65,68.69,30600.0,61.9025,61.9205,61.7586,61.7946,30600.0
2014-08-26 10:10:00,68.7,68.73,68.64,68.68,20000.0,61.8036,61.8306,61.7496,61.7856,20000.0
2014-08-26 10:20:00,68.68,68.7,68.63,68.64,28100.0,61.7856,61.8036,61.7406,61.7496,28100.0
2014-08-26 10:30:00,68.65,68.67,68.46,68.48,46900.0,61.7586,61.7766,61.5877,61.6057,46900.0
2014-08-26 10:40:00,68.48,68.71,68.45,68.68,41500.0,61.6057,61.8126,61.5787,61.7856,41500.0
2014-08-26 10:50:00,68.68,68.7,68.67,68.7,20100.0,61.7856,61.8036,61.7766,61.8036,20100.0
2014-08-26 11:00:00,68.7,68.72,68.66,68.69,21700.0,61.8036,61.8216,61.7676,61.7946,21700.0
2014-08-26 11:10:00,68.69,68.71,68.68,68.7,21200.0,61.7946,61.8126,61.7856,61.8036,21200.0
2014-08-26 11:20:00,68.71,68.74,68.68,68.74,12600.0,61.8126,61.8396,61.7856,61.8396,12600.0
2014-08-26 11:30:00,68.75,68.81,68.75,68.77,23500.0,61.8486,61.9025,61.8486,61.8666,23500.0
2014-08-26 11:40:00,68.78,68.81,68.78,68.81,11000.0,61.8756,61.9025,61.8756,61.9025,11000.0
2014-08-26 11:50:00,68.82,68.86,68.79,68.79,17500.0,61.9115,61.9475,61.8845,61.8845,17500.0
2014-08-26 12:00:00,68.8,68.84,68.79,68.83,10000.0,61.8935,61.9295,61.8845,61.9205,10000.0
2014-08-26 12:10:00,68.83,68.86,68.82,68.85,13700.0,61.9205,61.9475,61.9115,61.9385,13700.0
2014-08-26 12:20:00,68.85,68.86,68.82,68.84,18000.0,61.9385,61.9475,61.9115,61.9295,18000.0
2014-08-26 12:30:00,68.84,68.95,68.83,68.91,27600.0,61.9295,62.0285,61.9205,61.9925,27600.0
2014-08-26 12:40:00,68.92,68.92,68.89,68.91,14000.0,62.0015,62.0015,61.9745,61.9925,14000.0
2014-08-26 12:50:00,68.91,68.96,68.91,68.95,12300.0,61.9925,62.0375,61.9925,62.0285,12300.0
2014-08-26 13:00:00,68.94,68.94,68.91,68.92,10200.0,62.0195,62.0195,61.9925,62.0015,10200.0
2014-08-26 13:10:00,68.92,68.93,68.9,68.9,11200.0,62.0015,62.0105,61.9835,61.9835,11200.0
2014-08-26 13:20:00,68.9,68.94,68.9,68.91,12500.0,61.9835,62.0195,61.9835,61.9925,12500.0
2014-08-26 13:30:00,68.92,68.96,68.92,68.95,21100.0,62.0015,62.0375,62.0015,62.0285,21100.0
2014-08-26 13:40:00,68.94,68.97,68.93,68.96,29000.0,62.0195,62.0465,62.0105,62.0375,29000.0
2014-08-26 13:50:00,68.95,68.97,68.92,68.93,24100.0,62.0285,62.0465,62.0015,62.0105,24100.0
2014-08-26 14:00:00,68.94,68.97,68.93,68.95,19100.0,62.0195,62.0465,62.0105,62.0285,19100.0
2014-08-26 14:10:00,68.95,68.97,68.94,68.96,20200.0,62.0285,62.0465,62.0195,62.0375,20200.0
2014-08-26 14:20:00,68.95,68.97,68.93,68.94,16400.0,62.0285,62.0465,62.0105,62.0195,16400.0
2014-08-26 14:30:00,68.93,68.96,68.92,68.96,14100.0,62.0105,62.0375,62.0015,62.0375,14100.0
2014-08-26 14:40:00,68.96,68.97,68.95,68.95,12900.0,62.0375,62.0465,62.0285,62.0285,12900.0
2014-08-26 14:50:00,68.95,68.97,68.93,68.94,14700.0,62.0285,62.0465,62.0105,62.0195,14700.0
2014-08-26 15:00:00,68.94,68.95,68.91,68.91,16400.0,62.0195,62.0285,61.9925,61.9925,16400.0
2014-08-26 15:10:00,68.91,68.93,68.88,68.93,30000.0,61.9925,62.0105,61.9655,62.0105,30000.0
2014-08-26 15:20:00,68.93,68.96,68.92,68.95,29800.0,62.0105,62.0375,62.0015,62.0285,29800.0
2014-08-26 15:30:00,68.94,68.99,68.94,68.98,31400.0,62.0195,62.0645,62.0195,62.0555,31400.0
2014-08-26 15:40:00,68.98,69.07,68.98,69.06,54700.0,62.0555,62.1364,62.0555,62.1274,54700.0
2014-08-26 15:50:00,69.06,69.07,68.99,68.99,111500.0,62.1274,62.1364,62.0645,62.0645,111500.0
2014-08-27 09:30:00,69.04,69.21,68.86,69.05,37800.0,62.1095,62.2624,61.9475,62.1184,37800.0
2014-08-27 09:40:00,69.02,69.13,69.0,69.07,36700.0,62.0915,62.1904,62.0735,62.1364,36700.0
2014-08-27 09:50:00,69.07,69.09,68.95,68.95,19400.0,62.1364,62.1544,62.0285,62.0285,19400.0
2014-08-27 10:00:00,68.94,68.97,68.87,68.88,26300.0,62.0195,62.0465,61.9565,61.9655,26300.0
2014-08-27 10:10:00,68.88,68.97,68.88,68.96,13800.0,61.9655,62.0465,61.9655,62.0375,13800.0
2014-08-27 10:20:00,68.95,68.98,68.93,68.94,16400.0,62.0285,62.0555,62.0105,62.0195,16400.0
2014-08-27 10:30:00,68.95,69.0,68.91,68.94,14500.0,62.0285,62.0735,61.9925,62.0195,14500.0
2014-08-27 10:40:00,68.95,69.06,68.94,69.0,39500.0,62.0285,62.1274,62.0195,62.0735,39500.0
2014-08-27 10:50:00,69.01,69.03,68.98,69.0,25600.0,62.0825,62.1005,62.0555,62.0735,25600.0
2014-08-27 11:00:00,68.98,69.0,68.94,68.96,12500.0,62.0555,62.0735,62.0195,62.0375,12500.0
2014-08-27 11:10:00,68.96,69.0,68.95,68.99,14300.0,62.0375,62.0735,62.0285,62.0645,14300.0
2014-08-27 11:20:00,69.0,69.03,68.99,69.01,19300.0,62.0735,62.1005,62.0645,62.0825,19300.0
2014-08-27 11:30:00,69.02,69.03,68.99,69.02,42200.0,62.0915,62.1005,62.0645,62.0915,42200.0
2014-08-27 11:40:00,69.01,69.07,69.0,69.06,14700.0,62.0825,62.1364,62.0735,62.1274,14700.0
2014-08-27 11:50:00,69.07,69.07,69.0,69.03,16100.0,62.1364,62.1364,62.0735,62.1005,16100.0
2014-08-27 12:00:00,69.03,69.07,69.02,69.07,12300.0,62.1005,62.1364,62.0915,62.1364,12300.0
2014-08-27 12:10:00,69.06,69.09,69.06,69.09,10600.0,62.1274,62.1544,62.1274,62.1544,10600.0
2014-08-27 12:20:00,69.09,69.13,69.09,69.12,17800.0,62.1544,62.1904,62.1544,62.1814,17800.0
2014-08-27 12:30:00,69.13,69.18,69.12,69.16,11800.0,62.1904,62.2354,62.1814,62.2174,11800.0
2014-08-27 12:40:00,69.16,69.2,69.15,69.19,8800.0,62.2174,62.2534,62.2084,62.2444,8800.0
2014-08-27 12:50:00,69.19,69.2,69.17,69.17,31500.0,62.2444,62.2534,62.2264,62.2264,31500.0
2014-08-27 13:00:00,69.16,69.16,69.1,69.1,9700.0,62.2174,62.2174,62.1634,62.1634,9700.0
2014-08-27 13:10:00,69.1,69.14,69.1,69.12,40700.0,62.1634,62.1994,62.1634,62.1814,40700.0
2014-08-27 13:20:00,69.11,69.17,69.1,69.1,44800.0,62.1724,62.2264,62.1634,62.1634,44800.0
2014-08-27 13:30:00,69.1,69.13,69.09,69.11,21300.0,62.1634,62.1904,62.1544,62.1724,21300.0
2014-08-27 13:40:00,69.11,69.12,69.07,69.07,24200.0,62.1724,62.1814,62.1364,62.1364,24200.0
2014-08-27 13:50:00,69.06,69.07,69.03,69.04,14100.0,62.1274,62.1364,62.1005,62.1095,14100.0
2014-08-27 14:00:00,69.04,69.04,68.99,68.99,12900.0,62.1095,62.1095,62.0645,62.0645,12900.0
2014-08-27 14:10:00,68.99,69.02,68.97,68.98,36300.0,62.0645,62.0915,62.0465,62.0555,36300.0
2014-08-27 14:20:00,68.98,69.02,68.98,69.0,12000.0,62.0555,62.0915,62.0555,62.0735,12000.0
2014-08-27 14:30:00,69.0,69.0,68.97,68.97,13600.0,62.0735,62.0735,62.0465,62.0465,13600.0
2014-08-27 14:40:00,68.97,68.97,68.91,68.93,18300.0,62.0465,62.0465,61.9925,62.0105,18300.0
2014-08-27 14:50:00,68.94,68.94,68.8,68.81,35700.0,62.0195,62.0195,61.8935,61.9025,35700.0
2014-08-27 15:00:00,68.8,68.83,68.78,68.83,132200.0,61.8935,61.9205,61.8756,61.9205,132200.0
2014-08-27 15:10:00,68.84,68.9,68.84,68.88,27800.0,61.9295,61.9835,61.9295,61.9655,27800.0
2014-08-27 15:20:00,68.88,68.89,68.87,68.89,25000.0,61.9655,61.9745,61.9565,61.9745,25000.0
2014-08-27 15:30:00,68.88,68.89,68.81,68.86,56500.0,61.9655,61.9745,61.9025,61.9475,56500.0
2014-08-27 15:40:00,68.87,68.89,68.82,68.82,67900.0,61.9565,61.9745,61.9115,61.9115,67900.0
2014-08-27 15:50:00,68.83,68.88,68.8,68.87,140800.0,61.9205,61.9655,61.8935,61.9565,140800.0
2014-08-28 09:30:00,68.78,68.78,68.17,68.42,63000.0,61.8756,61.8756,61.3268,61.5517,63000.0
2014-08-28 09:40:00,68.42,68.44,68.2,68.42,88400.0,61.5517,61.5697,61.3538,61.5517,88400.0
2014-08-28 09:50:00,68.4,68.47,68.38,68.45,40200.0,61.5337,61.5967,61.5157,61.5787,40200.0
2014-08-28 10:00:00,68.49,68.63,68.41,68.61,20700.0,61.6147,61.7406,61.5427,61.7226,20700.0
2014-08-28 10:10:00,68.61,68.61,68.46,68.47,50900.0,61.7226,61.7226,61.5877,61.5967,50900.0
2014-08-28 10:20:00,68.47,68.63,68.41,68.59,131600.0,61.5967,61.7406,61.5427,61.7046,131600.0
2014-08-28 10:30:00,68.6,68.74,68.58,68.72,34200.0,61.7136,61.8396,61.6956,61.8216,34200.0
2014-08-28 10:40:00,68.72,68.9,68.72,68.9,39600.0,61.8216,61.9835,61.8216,61.9835,39600.0
2014-08-28 10:50:00,68.88,68.88,68.79,68.8,32000.0,61.9655,61.9655,61.8845,61.8935,32000.0
2014-08-28 11:00:00,68.82,68.84,68.75,68.84,41000.0,61.9115,61.9295,61.8486,61.9295,41000.0
2014-08-28 11:10:00,68.82,68.9,68.82,68.89,47700.0,61.9115,61.9835,61.9115,61.9745,47700.0
2014-08-28 11:20:00,68.9,69.07,68.89,69.05,21600.0,61.9835,62.1364,61.9745,62.1184,21600.0
2014-08-28 11:30:00,69.06,69.08,68.93,68.99,23900.0,62.1274,62.1454,62.0105,62.0645,23900.0
2014-08-28 11:40:00,68.99,69.02,68.9,68.92,20800.0,62.0645,62.0915,61.9835,62.0015,20800.0
2014-08-28 11:50:00,68.92,68.97,68.92,68.93,11600.0,62.0015,62.0465,62.0015,62.0105,11600.0
2014-08-28 12:00:00,68.94,68.94,68.85,68.85,19400.0,62.0195,62.0195,61.9385,61.9385,19400.0
2014-08-28 12:10:00,68.85,69.01,68.85,68.99,17800.0,61.9385,62.0825,61.9385,62.0645,17800.0
2014-08-28 12:20:00,68.99,69.01,68.96,69.01,8500.0,62.0645,62.0825,62.0375,62.0825,8500.0
2014-08-28 12:30:00,69.03,69.03,69.0,69.01,5900.0,62.1005,62.1005,62.0735,62.0825,5900.0
2014-08-28 12:40:00,69.01,69.03,68.97,68.98,9600.0,62.0825,62.1005,62.0465,62.0555,9600.0
2014-08-28 12:50:00,68.98,69.02,68.98,69.02,10400.0,62.0555,62.0915,62.0555,62.0915,10400.0
2014-08-28 13:00:00,69.01,69.03,68.98,69.03,12000.0,62.0825,62.1005,62.0555,62.1005,12000.0
2014-08-28 13:10:00,69.03,69.09,69.01,69.01,14900.0,62.1005,62.1544,62.0825,62.0825,14900.0
2014-08-28 13:20:00,69.01,69.04,69.0,69.02,5100.0,62.0825,62.1095,62.0735,62.0915,5100.0
2014-08-28 13:30:00,69.03,69.05,69.0,69.02,11000.0,62.1005,62.1184,62.0735,62.0915,11000.0
2014-08-28 13:40:00,69.02,69.06,69.02,69.03,12100.0,62.0915,62.1274,62.0915,62.1005,12100.0
2014-08-28 13:50:00,69.03,69.06,69.03,69.05,7200.0,62.1005,62.1274,62.1005,62.1184,7200.0
2014-08-28 14:00:00,69.05,69.05,69.02,69.03,7500.0,62.1184,62.1184,62.0915,62.1005,7500.0
2014-08-28 14:10:00,69.03,69.05,69.0,69.05,18100.0,62.1005,62.1184,62.0735,62.1184,18100.0
2014-08-28 14:20:00,69.05,69.06,69.0,69.06,7500.0,62.1184,62.1274,62.0735,62.1274,7500.0
2014-08-28 14:30:00,69.06,69.08,69.01,69.04,21000.0,62.1274,62.1454,62.0825,62.1095,21000.0
2014-08-28 14:40:00,69.05,69.08,69.04,69.04,17300.0,62.1184,62.1454,62.1095,62.1095,17300.0
2014-08-28 14:50:00,69.05,69.07,69.02,69.02,8400.0,62.1184,62.1364,62.0915,62.0915,8400.0
2014-08-28 15:00:00,69.02,69.04,69.01,69.04,16400.0,62.0915,62.1095,62.0825,62.1095,16400.0
2014-08-28 15:10:00,69.03,69.09,69.03,69.08,31800.0,62.1005,62.1544,62.1005,62.1454,31800.0
2014-08-28 15:20:00,69.09,69.12,69.07,69.12,16600.0,62.1544,62.1814,62.1364,62.1814,16600.0
2014-08-28 15:30:00,69.12,69.12,69.01,69.03,54800.0,62.1814,62.1814,62.0825,62.1005,54800.0
2014-08-28 15:40:00,69.03,69.03,69.01,69.02,37200.0,62.1005,62.1005,62.0825,62.0915,37200.0
2014-08-28 15:50:00,69.02,69.02,68.94,68.99,92900.0,62.0915,62.0915,62.0195,62.0645,92900.0
2014-08-29 09:30:00,69.33,69.33,68.92,69.06,58200.0,62.3703,62.3703,62.0015,62.1274,58200.0
2014-08-29 09:40:00,69.07,69.11,68.91,68.92,24300.0,62.1364,62.1724,61.9925,62.0015,24300.0
2014-08-29 09:50:00,68.94,68.99,68.9,68.99,34900.0,62.0195,62.0645,61.9835,62.0645,34900.0
2014-08-29 10:00:00,69.01,69.04,68.96,68.98,40200.0,62.0825,62.1095,62.0375,62.0555,40200.0
2014-08-29 10:10:00,68.98,68.98,68.86,68.94,27200.0,62.0555,62.0555,61.9475,62.0195,27200.0
2014-08-29 10:20:00,68.92,68.94,68.88,68.89,29700.0,62.0015,62.0195,61.9655,61.9745,29700.0
2014-08-29 10:30:00,68.89,68.93,68.85,68.88,28900.0,61.9745,62.0105,61.9385,61.9655,28900.0
2014-08-29 10:40:00,68.88,68.93,68.87,68.91,43800.0,61.9655,62.0105,61.9565,61.9925,43800.0
2014-08-29 10:50:00,68.9,69.11,68.9,69.09,35900.0,61.9835,62.1724,61.9835,62.1544,35900.0
2014-08-29 11:00:00,69.11,69.21,69.11,69.14,32300.0,62.1724,62.2624,62.1724,62.1994,32300.0
2014-08-29 11:10:00,69.18,69.24,69.16,69.23,15600.0,62.2354,62.2894,62.2174,62.2804,15600.0
2014-08-29 11:20:00,69.23,69.26,69.17,69.22,16300.0,62.2804,62.3074,62.2264,62.2714,16300.0
2014-08-29 11:30:00,69.23,69.3,69.21,69.3,14100.0,62.2804,62.3434,62.2624,62.3434,14100.0
2014-08-29 11:40:00,69.31,69.38,69.3,69.38,7300.0,62.3523,62.4153,62.3434,62.4153,7300.0
2014-08-29 11:50:00,69.37,69.44,69.37,69.38,15800.0,62.4063,62.4693,62.4063,62.4153,15800.0
2014-08-29 12:00:00,69.37,69.42,69.33,69.33,12700.0,62.4063,62.4513,62.3703,62.3703,12700.0
2014-08-29 12:10:00,69.34,69.41,69.32,69.37,25100.0,62.3793,62.4423,62.3613,62.4063,25100.0
2014-08-29 12:20:00,69.37,69.38,69.36,69.36,16100.0,62.4063,62.4153,62.3973,62.3973,16100.0
2014-08-29 12:30:00,69.36,69.41,69.36,69.4,13500.0,62.3973,62.4423,62.3973,62.4333,13500.0
2014-08-29 12:40:00,69.4,69.42,69.38,69.41,29900.0,62.4333,62.4513,62.4153,62.4423,29900.0
2014-08-29 12:50:00,69.41,69.49,69.39,69.47,24600.0,62.4423,62.5143,62.4243,62.4963,24600.0
2014-08-29 13:00:00,69.47,69.48,69.41,69.44,28900.0,62.4963,62.5053,62.4423,62.4693,28900.0
2014-08-29 13:10:00,69.45,69.46,69.42,69.42,16600.0,62.4783,62.4873,62.4513,62.4513,16600.0
2014-08-29 13:20:00,69.42,69.43,69.35,69.35,26400.0,62.4513,62.4603,62.3883,62.3883,26400.0
2014-08-29 13:30:00,69.35,69.35,69.3,69.3,19600.0,62.3883,62.3883,62.3434,62.3434,19600.0
2014-08-29 13:40:00,69.3,69.3,69.2,69.2,9800.0,62.3434,62.3434,62.2534,62.2534,9800.0
2014-08-29 13:50:00,69.2,69.23,69.14,69.19,21300.0,62.2534,62.2804,62.1994,62.2444,21300.0
2014-08-29 14:00:00,69.19,69.29,69.19,69.29,15700.0,62.2444,62.3344,62.2444,62.3344,15700.0
2014-08-29 14:10:00,69.31,69.34,69.29,69.33,18700.0,62.3523,62.3793,62.3344,62.3703,18700.0
2014-08-29 14:20:00,69.33,69.35,69.31,69.32,9700.0,62.3703,62.3883,62.3523,62.3613,9700.0
2014-08-29 14:30:00,69.32,69.32,69.27,69.28,17300.0,62.3613,62.3613,62.3164,62.3254,17300.0
2014-08-29 14:40:00,69.28,69.28,69.25,69.25,6900.0,62.3254,62.3254,62.2984,62.2984,6900.0
2014-08-29 14:50:00,69.25,69.33,69.24,69.31,14900.0,62.2984,62.3703,62.2894,62.3523,14900.0
2014-08-29 15:00:00,69.31,69.33,69.26,69.26,17300.0,62.3523,62.3703,62.3074,62.3074,17300.0
2014-08-29 15:10:00,69.26,69.31,69.26,69.31,11400.0,62.3074,62.3523,62.3074,62.3523,11400.0
2014-08-29 15:20:00,69.31,69.45,69.3,69.42,35600.0,62.3523,62.4783,62.3434,62.4513,35600.0
2014-08-29 15:30:00,69.43,69.43,69.39,69.41,25100.0,62.4603,62.4603,62.4243,62.4423,25100.0
2014-08-29 15:40:00,69.42,69.42,69.4,69.41,23200.0,62.4513,62.4513,62.4333,62.4423,23200.0
2014-08-29 15:50:00,69.41,69.43,69.37,69.4,183500.0,62.4423,62.4603,62.4063,62.4333,183500.0
2014-09-02 09:30:00,69.59,69.69,69.4,69.54,81500.0,62.6042,62.6942,62.4333,62.5593,81500.0
2014-09-02 09:40:00,69.52,69.52,69.27,69.45,73800.0,62.5413,62.5413,62.3164,62.4783,73800.0
2014-09-02 09:50:00,69.47,69.52,69.41,69.46,60400.0,62.4963,62.5413,62.4423,62.4873,60400.0
2014-09-02 10:00:00,69.46,69.49,69.38,69.41,59700.0,62.4873,62.5143,62.4153,62.4423,59700.0
2014-09-02 10:10:00,69.41,69.52,69.4,69.52,46400.0,62.4423,62.5413,62.4333,62.5413,46400.0
2014-09-02 10:20:00,69.52,69.56,69.44,69.55,46900.0,62.5413,62.5773,62.4693,62.5683,46900.0
2014-09-02 10:30:00,69.54,69.54,69.37,69.38,34400.0,62.5593,62.5593,62.4063,62.4153,34400.0
2014-09-02 10:40:00,69.38,69.38,69.33,69.35,29600.0,62.4153,62.4153,62.3703,62.3883,29600.0
2014-09-02 10:50:00,69.34,69.35,69.31,69.33,29900.0,62.3793,62.3883,62.3523,62.3703,29900.0
2014-09-02 11:00:00,69.33,69.35,69.29,69.29,31200.0,62.3703,62.3883,62.3344,62.3344,31200.0
2014-09-02 11:10:00,69.29,69.31,69.14,69.14,27400.0,62.3344,62.3523,62.1994,62.1994,27400.0
2014-09-02 11:20:00,69.14,69.19,69.12,69.17,31800.0,62.1994,62.2444,62.1814,62.2264,31800.0
2014-09-02 11:30:00,69.16,69.22,69.16,69.21,19400.0,62.2174,62.2714,62.2174,62.2624,19400.0
2014-09-02 11:40:00,69.21,69.21,69.04,69.05,27400.0,62.2624,62.2624,62.1095,62.1184,27400.0
2014-09-02 11:50:00,69.05,69.05,68.96,68.97,25500.0,62.1184,62.1184,62.0375,62.0465,25500.0
2014-09-02 12:00:00,68.96,69.0,68.93,68.99,22200.0,62.0375,62.0735,62.0105,62.0645,22200.0
2014-09-02 12:10:00,68.99,69.12,68.98,69.12,28000.0,62.0645,62.1814,62.0555,62.1814,28000.0
2014-09-02 12:20:00,69.12,69.14,69.09,69.09,24800.0,62.1814,62.1994,62.1544,62.1544,24800.0
2014-09-02 12:30:00,69.09,69.1,68.95,68.96,23700.0,62.1544,62.1634,62.0285,62.0375,23700.0
2014-09-02 12:40:00,68.97,68.99,68.88,68.9,21300.0,62.0465,62.0645,61.9655,61.9835,21300.0
2014-09-02 12:50:00,68.9,68.9,68.82,68.83,29000.0,61.9835,61.9835,61.9115,61.9205,29000.0
2014-09-02 13:00:00,68.82,68.96,68.8,68.96,36500.0,61.9115,62.0375,61.8935,62.0375,36500.0
2014-09-02 13:10:00,68.96,69.01,68.92,69.01,32000.0,62.0375,62.0825,62.0015,62.0825,32000.0
2014-09-02 13:20:00,69.0,69.01,68.95,68.97,28400.0,62.0735,62.0825,62.0285,62.0465,28400.0
2014-09-02 13:30:00,68.97,69.02,68.95,69.02,25700.0,62.0465,62.0915,62.0285,62.0915,25700.0
2014-09-02 13:40:00,69.02,69.02,68.99,69.01,20200.0,62.0915,62.0915,62.0645,62.0825,20200.0
2014-09-02 13:50:00,69.01,69.11,69.01,69.11,26000.0,62.0825,62.1724,62.0825,62.1724,26000.0
2014-09-02 14:00:00,69.11,69.17,69.11,69.16,29600.0,62.1724,62.2264,62.1724,62.2174,29600.0
2014-09-02 14:10:00,69.16,69.17,69.13,69.16,25800.0,62.2174,62.2264,62.1904,62.2174,25800.0
2014-09-02 14:20:00,69.16,69.21,69.14,69.21,28100.0,62.2174,62.2624,62.1994,62.2624,28100.0
2014-09-02 14:30:00,69.22,69.25,69.2,69.2,28900.0,62.2714,62.2984,62.2534,62.2534,28900.0
2014-09-02 14:40:00,69.2,69.2,69.16,69.18,25700.0,62.2534,62.2534,62.2174,62.2354,25700.0
2014-09-02 14:50:00,69.18,69.27,69.18,69.23,34000.0,62.2354,62.3164,62.2354,62.2804,34000.0
2014-09-02 15:00:00,69.23,69.26,69.22,69.26,26500.0,62.2804,62.3074,62.2714,62.3074,26500.0
2014-09-02 15:10:00,69.26,69.31,69.25,69.26,41700.0,62.3074,62.3523,62.2984,62.3074,41700.0
2014-09-02 15:20:00,69.26,69.36,69.26,69.34,41600.0,62.3074,62.3973,62.3074,62.3793,41600.0
2014-09-02 15:30:00,69.34,69.34,69.27,69.33,38000.0,62.3793,62.3793,62.3164,62.3703,38000.0
2014-09-02 15:40:00,69.33,69.42,69.32,69.42,45600.0,62.3703,62.4513,62.3613,62.4513,45600.0
2014-09-02 15:50:00,69.41,69.46,69.4,69.44,163200.0,62.4423,62.4873,62.4333,62.4693,163200.0
2014-09-03 09:30:00,69.6,69.86,69.44,69.78,70400.0,62.6132,62.8471,62.4693,62.7752,70400.0
2014-09-03 09:40:00,69.77,69.95,69.7,69.88,87300.0,62.7662,62.9281,62.7032,62.8651,87300.0
2014-09-03 09:50:00,69.89,69.94,69.87,69.9,38900.0,62.8741,62.9191,62.8561,62.8831,38900.0
2014-09-03 10:00:00,69.9,69.92,69.83,69.89,38900.0,62.8831,62.9011,62.8201,62.8741,38900.0
2014-09-03 10:10:00,69.89,69.92,69.82,69.83,40100.0,62.8741,62.9011,62.8112,62.8201,40100.0
2014-09-03 10:20:00,69.83,69.9,69.79,69.9,33500.0,62.8201,62.8831,62.7842,62.8831,33500.0
2014-09-03 10:30:00,69.9,69.95,69.86,69.93,59900.0,62.8831,62.9281,62.8471,62.9101,59900.0
2014-09-03 10:40:00,69.93,69.96,69.92,69.93,38600.0,62.9101,62.9371,62.9011,62.9101,38600.0
2014-09-03 10:50:00,69.93,69.94,69.88,69.92,26700.0,62.9101,62.9191,62.8651,62.9011,26700.0
2014-09-03 11:00:00,69.92,69.94,69.92,69.94,35600.0,62.9011,62.9191,62.9011,62.9191,35600.0
2014-09-03 11:10:00,69.94,69.94,69.86,69.92,24800.0,62.9191,62.9191,62.8471,62.9011,24800.0
2014-09-03 11:20:00,69.92,69.95,69.85,69.85,34800.0,62.9011,62.9281,62.8381,62.8381,34800.0
2014-09-03 11:30:00,69.86,69.9,69.79,69.84,51700.0,62.8471,62.8831,62.7842,62.8291,51700.0
2014-09-03 11:40:00,69.84,69.89,69.84,69.89,33700.0,62.8291,62.8741,62.8291,62.8741,33700.0
2014-09-03 11:50:00,69.88,69.94,69.84,69.85,100700.0,62.8651,62.9191,62.8291,62.8381,100700.0
2014-09-03 12:00:00,69.85,69.91,69.78,69.91,24000.0,62.8381,62.8921,62.7752,62.8921,24000.0
2014-09-03 12:10:00,69.91,70.0,69.91,69.98,58600.0,62.8921,62.9731,62.8921,62.9551,58600.0
2014-09-03 12:20:00,69.99,70.13,69.98,70.13,71800.0,62.9641,63.09,62.9551,63.09,71800.0
2014-09-03 12:30:00,70.13,70.14,70.07,70.14,52900.0,63.09,63.099,63.0361,63.099,52900.0
2014-09-03 12:40:00,70.15,70.2,70.09,70.09,39200.0,63.108,63.153,63.054,63.054,39200.0
2014-09-03 12:50:00,70.09,70.17,70.09,70.17,176800.0,63.054,63.126,63.054,63.126,176800.0
2014-09-03 13:00:00,70.16,70.16,70.07,70.07,73100.0,63.117,63.117,63.0361,63.0361,73100.0
2014-09-03 13:10:00,70.08,70.16,70.07,70.1,45200.0,63.0451,63.117,63.0361,63.063,45200.0
2014-09-03 13:20:00,70.1,70.16,70.09,70.14,43600.0,63.063,63.117,63.054,63.099,43600.0
2014-09-03 13:30:00,70.15,70.2,70.12,70.12,34900.0,63.108,63.153,63.081,63.081,34900.0
2014-09-03 13:40:00,70.12,70.14,70.05,70.05,30000.0,63.081,63.099,63.0181,63.0181,30000.0
2014-09-03 13:50:00,70.05,70.06,69.98,70.06,39000.0,63.0181,63.0271,62.9551,63.0271,39000.0
2014-09-03 14:00:00,70.07,70.07,70.02,70.02,48800.0,63.0361,63.0361,62.9911,62.9911,48800.0
2014-09-03 14:10:00,70.03,70.05,70.0,70.05,48700.0,63.0001,63.0181,62.9731,63.0181,48700.0
2014-09-03 14:20:00,70.05,70.11,70.04,70.11,42000.0,63.0181,63.072,63.0091,63.072,42000.0
2014-09-03 14:30:00,70.11,70.13,69.98,70.0,57100.0,63.072,63.09,62.9551,62.9731,57100.0
2014-09-03 14:40:00,69.99,70.02,69.95,69.96,56900.0,62.9641,62.9911,62.9281,62.9371,56900.0
2014-09-03 14:50:00,69.96,69.97,69.85,69.97,71600.0,62.9371,62.9461,62.8381,62.9461,71600.0
2014-09-03 15:00:00,69.98,69.98,69.9,69.97,92900.0,62.9551,62.9551,62.8831,62.9461,92900.0
2014-09-03 15:10:00,69.96,70.01,69.95,69.98,87000.0,62.9371,62.9821,62.9281,62.9551,87000.0
2014-09-03 15:20:00,69.98,70.0,69.96,69.98,110600.0,62.9551,62.9731,62.9371,62.9551,110600.0
2014-09-03 15:30:00,69.98,70.07,69.97,70.05,102700.0,62.9551,63.0361,62.9461,63.0181,102700.0
2014-09-03 15:40:00,70.05,70.05,69.96,69.98,137200.0,63.0181,63.0181,62.9371,62.9551,137200.0
2014-09-03 15:50:00,69.99,70.07,69.98,70.0,264700.0,62.9641,63.0361,62.9551,62.9731,264700.0
2014-09-04 09:30:00,70.46,70.63,70.33,70.56,108200.0,63.3869,63.5398,63.27,63.4769,108200.0
2014-09-04 09:40:00,70.56,70.65,70.4,70.6,98200.0,63.4769,63.5578,63.3329,63.5129,98200.0
2014-09-04 09:50:00,70.6,70.7,70.39,70.4,109300.0,63.5129,63.6028,63.3239,63.3329,109300.0
2014-09-04 10:00:00,70.4,70.67,70.39,70.67,71900.0,63.3329,63.5758,63.3239,63.5758,71900.0
2014-09-04 10:10:00,70.67,70.93,70.67,70.82,160600.0,63.5758,63.8097,63.5758,63.7108,160600.0
2014-09-04 10:20:00,70.82,70.82,70.66,70.69,79400.0,63.7108,63.7108,63.5668,63.5938,79400.0
2014-09-04 10:30:00,70.7,70.76,70.68,70.75,79000.0,63.6028,63.6568,63.5848,63.6478,79000.0
2014-09-04 10:40:00,70.76,70.89,70.76,70.89,49100.0,63.6568,63.7737,63.6568,63.7737,49100.0
2014-09-04 10:50:00,70.9,70.9,70.83,70.86,59700.0,63.7827,63.7827,63.7198,63.7468,59700.0
2014-09-04 11:00:00,70.86,70.87,70.82,70.84,34400.0,63.7468,63.7557,63.7108,63.7288,34400.0
2014-09-04 11:10:00,70.85,70.97,70.85,70.96,46300.0,63.7378,63.8457,63.7378,63.8367,46300.0
2014-09-04 11:20:00,70.96,70.98,70.87,70.87,70000.0,63.8367,63.8547,63.7557,63.7557,70000.0
2014-09-04 11:30:00,70.86,70.9,70.79,70.8,59000.0,63.7468,63.7827,63.6838,63.6928,59000.0
2014-09-04 11:40:00,70.8,70.87,70.78,70.87,28600.0,63.6928,63.7557,63.6748,63.7557,28600.0
2014-09-04 11:50:00,70.87,70.87,70.82,70.86,44100.0,63.7557,63.7557,63.7108,63.7468,44100.0
2014-09-04 12:00:00,70.86,70.88,70.85,70.87,24400.0,63.7468,63.7647,63.7378,63.7557,24400.0
2014-09-04 12:10:00,70.86,70.88,70.81,70.84,47800.0,63.7468,63.7647,63.7018,63.7288,47800.0
2014-09-04 12:20:00,70.83,70.84,70.73,70.77,63200.0,63.7198,63.7288,63.6298,63.6658,63200.0
2014-09-04 12:30:00,70.77,70.84,70.73,70.82,46600.0,63.6658,63.7288,63.6298,63.7108,46600.0
2014-09-04 12:40:00,70.81,70.84,70.76,70.76,32100.0,63.7018,63.7288,63.6568,63.6568,32100.0
2014-09-04 12:50:00,70.77,70.82,70.77,70.8,30300.0,63.6658,63.7108,63.6658,63.6928,30300.0
2014-09-04 13:00:00,70.8,70.82,70.77,70.78,30500.0,63.6928,63.7108,63.6658,63.6748,30500.0
2014-09-04 13:10:00,70.78,70.79,70.75,70.77,37700.0,63.6748,63.6838,63.6478,63.6658,37700.0
2014-09-04 13:20:00,70.77,70.79,70.75,70.79,24300.0,63.6658,63.6838,63.6478,63.6838,24300.0
2014-09-04 13:30:00,70.79,70.82,70.73,70.75,40600.0,63.6838,63.7108,63.6298,63.6478,40600.0
2014-09-04 13:40:00,70.74,70.75,70.7,70.72,38800.0,63.6388,63.6478,63.6028,63.6208,38800.0
2014-09-04 13:50:00,70.72,70.76,70.7,70.73,33300.0,63.6208,63.6568,63.6028,63.6298,33300.0
2014-09-04 14:00:00,70.74,70.79,70.73,70.77,48100.0,63.6388,63.6838,63.6298,63.6658,48100.0
2014-09-04 14:10:00,70.77,70.8,70.75,70.77,34700.0,63.6658,63.6928,63.6478,63.6658,34700.0
2014-09-04 14:20:00,70.77,70.8,70.75,70.76,36700.0,63.6658,63.6928,63.6478,63.6568,36700.0
2014-09-04 14:30:00,70.76,70.76,70.65,70.71,46800.0,63.6568,63.6568,63.5578,63.6118,46800.0
2014-09-04 14:40:00,70.7,70.75,70.69,70.7,40200.0,63.6028,63.6478,63.5938,63.6028,40200.0
2014-09-04 14:50:00,70.7,70.8,70.7,70.72,78200.0,63.6028,63.6928,63.6028,63.6208,78200.0
2014-09-04 15:00:00,70.72,70.72,70.65,70.67,46800.0,63.6208,63.6208,63.5578,63.5758,46800.0
2014-09-04 15:10:00,70.66,70.67,70.48,70.52,76300.0,63.5668,63.5758,63.4049,63.4409,76300.0
2014-09-04 15:20:00,70.52,70.64,70.48,70.64,59300.0,63.4409,63.5488,63.4049,63.5488,59300.0
2014-09-04 15:30:00,70.64,70.7,70.64,70.64,65900.0,63.5488,63.6028,63.5488,63.5488,65900.0
2014-09-04 15:40:00,70.65,70.7,70.58,70.58,129300.0,63.5578,63.6028,63.4949,63.4949,129300.0
2014-09-04 15:50:00,70.58,70.6,70.49,70.5,241800.0,63.4949,63.5129,63.4139,63.4229,241800.0
2014-09-05 09:30:00,70.21,70.54,70.21,70.43,56700.0,63.162,63.4589,63.162,63.3599,56700.0
2014-09-05 09:40:00,70.42,70.59,70.36,70.54,51700.0,63.3509,63.5039,63.2969,63.4589,51700.0
2014-09-05 09:50:00,70.57,70.66,70.48,70.62,18600.0,63.4859,63.5668,63.4049,63.5308,18600.0
2014-09-05 10:00:00,70.62,70.63,70.39,70.47,15600.0,63.5308,63.5398,63.3239,63.3959,15600.0
2014-09-05 10:10:00,70.48,70.48,70.36,70.37,10600.0,63.4049,63.4049,63.2969,63.3059,10600.0
2014-09-05 10:20:00,70.38,70.41,70.32,70.38,58600.0,63.3149,63.3419,63.261,63.3149,58600.0
2014-09-05 10:30:00,70.39,70.42,70.29,70.32,35500.0,63.3239,63.3509,63.234,63.261,35500.0
2014-09-05 10:40:00,70.32,70.47,70.29,70.36,47000.0,63.261,63.3959,63.234,63.2969,47000.0
2014-09-05 10:50:00,70.36,70.47,70.34,70.42,23700.0,63.2969,63.3959,63.279,63.3509,23700.0
2014-09-05 11:00:00,70.42,70.53,70.39,70.53,49000.0,63.3509,63.4499,63.3239,63.4499,49000.0
2014-09-05 11:10:00,70.53,70.53,70.46,70.48,28400.0,63.4499,63.4499,63.3869,63.4049,28400.0
2014-09-05 11:20:00,70.48,70.53,70.48,70.51,42900.0,63.4049,63.4499,63.4049,63.4319,42900.0
2014-09-05 11:30:00,70.51,70.52,70.47,70.47,27400.0,63.4319,63.4409,63.3959,63.3959,27400.0
2014-09-05 11:40:00,70.46,70.53,70.46,70.46,57500.0,63.3869,63.4499,63.3869,63.3869,57500.0
2014-09-05 11:50:00,70.46,70.53,70.45,70.5,48600.0,63.3869,63.4499,63.3779,63.4229,48600.0
2014-09-05 12:00:00,70.5,70.53,70.48,70.48,20100.0,63.4229,63.4499,63.4049,63.4049,20100.0
2014-09-05 12:10:00,70.48,70.54,70.48,70.52,20100.0,63.4049,63.4589,63.4049,63.4409,20100.0
2014-09-05 12:20:00,70.53,70.6,70.5,70.59,48200.0,63.4499,63.5129,63.4229,63.5039,48200.0
2014-09-05 12:30:00,70.6,70.68,70.59,70.66,28000.0,63.5129,63.5848,63.5039,63.5668,28000.0
2014-09-05 12:40:00,70.66,70.69,70.64,70.65,68400.0,63.5668,63.5938,63.5488,63.5578,68400.0
2014-09-05 12:50:00,70.65,70.66,70.57,70.62,37500.0,63.5578,63.5668,63.4859,63.5308,37500.0
2014-09-05 13:00:00,70.63,70.71,70.61,70.69,22700.0,63.5398,63.6118,63.5218,63.5938,22700.0
2014-09-05 13:10:00,70.69,70.7,70.63,70.63,62400.0,63.5938,63.6028,63.5398,63.5398,62400.0
2014-09-05 13:20:00,70.63,70.66,70.58,70.6,60900.0,63.5398,63.5668,63.4949,63.5129,60900.0
2014-09-05 13:30:00,70.59,70.66,70.58,70.63,56600.0,63.5039,63.5668,63.4949,63.5398,56600.0
2014-09-05 13:40:00,70.63,70.64,70.59,70.59,32000.0,63.5398,63.5488,63.5039,63.5039,32000.0
2014-09-05 13:50:00,70.59,70.69,70.58,70.67,41600.0,63.5039,63.5938,63.4949,63.5758,41600.0
2014-09-05 14:00:00,70.68,70.8,70.67,70.75,74300.0,63.5848,63.6928,63.5758,63.6478,74300.0
2014-09-05 14:10:00,70.75,70.78,70.7,70.71,81800.0,63.6478,63.6748,63.6028,63.6118,81800.0
2014-09-05 14:20:00,70.71,70.79,70.71,70.78,22300.0,63.6118,63.6838,63.6118,63.6748,22300.0
2014-09-05 14:30:00,70.78,70.8,70.78,70.8,14800.0,63.6748,63.6928,63.6748,63.6928,14800.0
2014-09-05 14:40:00,70.81,70.81,70.75,70.77,32900.0,63.7018,63.7018,63.6478,63.6658,32900.0
2014-09-05 14:50:00,70.77,70.8,70.7,70.77,53600.0,63.6658,63.6928,63.6028,63.6658,53600.0
2014-09-05 15:00:00,70.77,70.81,70.74,70.78,31000.0,63.6658,63.7018,63.6388,63.6748,31000.0
2014-09-05 15:10:00,70.79,70.81,70.74,70.75,35800.0,63.6838,63.7018,63.6388,63.6478,35800.0
2014-09-05 15:20:00,70.75,70.77,70.72,70.73,106900.0,63.6478,63.6658,63.6208,63.6298,106900.0
2014-09-05 15:30:00,70.73,70.75,70.73,70.75,23200.0,63.6298,63.6478,63.6298,63.6478,23200.0
2014-09-05 15:40:00,70.75,70.76,70.72,70.73,86000.0,63.6478,63.6568,63.6208,63.6298,86000.0
2014-09-05 15:50:00,70.74,70.82,70.73,70.82,206500.0,63.6388,63.7108,63.6298,63.7108,206500.0
2014-09-08 09:30:00,70.86,71.18,70.82,71.17,49700.0,63.7468,64.0346,63.7108,64.0256,49700.0
2014-09-08 09:40:00,71.16,71.33,71.14,71.14,139600.0,64.0166,64.1696,63.9986,63.9986,139600.0
2014-09-08 09:50:00,71.15,71.22,71.01,71.03,97100.0,64.0076,64.0706,63.8817,63.8997,97100.0
2014-09-08 10:00:00,71.04,71.24,71.0,71.12,291600.0,63.9087,64.0886,63.8727,63.9807,291600.0
2014-09-08 10:10:00,71.12,71.15,71.03,71.07,130000.0,63.9807,64.0076,63.8997,63.9357,130000.0
2014-09-08 10:20:00,71.09,71.12,70.78,70.83,80000.0,63.9537,63.9807,63.6748,63.7198,80000.0
2014-09-08 10:30:00,70.82,70.83,70.7,70.79,59300.0,63.7108,63.7198,63.6028,63.6838,59300.0
2014-09-08 10:40:00,70.78,70.89,70.78,70.84,30700.0,63.6748,63.7737,63.6748,63.7288,30700.0
2014-09-08 10:50:00,70.85,70.97,70.81,70.97,24600.0,63.7378,63.8457,63.7018,63.8457,24600.0
2014-09-08 11:00:00,70.98,71.05,70.95,71.04,29900.0,63.8547,63.9177,63.8277,63.9087,29900.0
2014-09-08 11:10:00,71.04,71.06,71.0,71.03,57800.0,63.9087,63.9267,63.8727,63.8997,57800.0
2014-09-08 11:20:00,71.04,71.11,71.0,71.0,59500.0,63.9087,63.9717,63.8727,63.8727,59500.0
2014-09-08 11:30:00,71.01,71.07,70.98,70.98,26900.0,63.8817,63.9357,63.8547,63.8547,26900.0
2014-09-08 11:40:00,70.99,71.01,70.95,70.97,26800.0,63.8637,63.8817,63.8277,63.8457,26800.0
2014-09-08 11:50:00,70.98,70.99,70.84,70.88,25000.0,63.8547,63.8637,63.7288,63.7647,25000.0
2014-09-08 12:00:00,70.89,70.92,70.78,70.8,47400.0,63.7737,63.8007,63.6748,63.6928,47400.0
2014-09-08 12:10:00,70.8,70.81,70.7,70.73,42300.0,63.6928,63.7018,63.6028,63.6298,42300.0
2014-09-08 12:20:00,70.73,70.77,70.73,70.75,28000.0,63.6298,63.6658,63.6298,63.6478,28000.0
2014-09-08 12:30:00,70.74,70.77,70.73,70.74,20000.0,63.6388,63.6658,63.6298,63.6388,20000.0
2014-09-08 12:40:00,70.74,70.78,70.72,70.77,29300.0,63.6388,63.6748,63.6208,63.6658,29300.0
2014-09-08 12:50:00,70.77,70.77,70.72,70.73,15200.0,63.6658,63.6658,63.6208,63.6298,15200.0
2014-09-08 13:00:00,70.74,70.81,70.73,70.8,17200.0,63.6388,63.7018,63.6298,63.6928,17200.0
2014-09-08 13:10:00,70.79,70.81,70.69,70.69,34900.0,63.6838,63.7018,63.5938,63.5938,34900.0
2014-09-08 13:20:00,70.69,70.77,70.67,70.74,22600.0,63.5938,63.6658,63.5758,63.6388,22600.0
2014-09-08 13:30:00,70.74,70.81,70.7,70.81,43000.0,63.6388,63.7018,63.6028,63.7018,43000.0
2014-09-08 13:40:00,70.82,70.82,70.72,70.72,13200.0,63.7108,63.7108,63.6208,63.6208,13200.0
2014-09-08 13:50:00,70.73,70.77,70.69,70.76,19300.0,63.6298,63.6658,63.5938,63.6568,19300.0
2014-09-08 14:00:00,70.76,70.78,70.71,70.71,22000.0,63.6568,63.6748,63.6118,63.6118,22000.0
2014-09-08 14:10:00,70.72,70.86,70.65,70.86,43200.0,63.6208,63.7468,63.5578,63.7468,43200.0
2014-09-08 14:20:00,70.87,70.91,70.84,70.86,29300.0,63.7557,63.7917,63.7288,63.7468,29300.0
2014-09-08 14:30:00,70.87,70.9,70.84,70.87,23900.0,63.7557,63.7827,63.7288,63.7557,23900.0
2014-09-08 14:40:00,70.86,70.93,70.86,70.92,24200.0,63.7468,63.8097,63.7468,63.8007,24200.0
2014-09-08 14:50:00,70.91,71.01,70.91,71.01,40100.0,63.7917,63.8817,63.7917,63.8817,40100.0
2014-09-08 15:00:00,71.0,71.14,71.0,71.13,35300.0,63.8727,63.9986,63.8727,63.9896,35300.0
2014-09-08 15:10:00,71.13,71.16,71.06,71.09,35200.0,63.9896,64.0166,63.9267,63.9537,35200.0
2014-09-08 15:20:00,71.09,71.1,71.01,71.03,43200.0,63.9537,63.9627,63.8817,63.8997,43200.0
2014-09-08 15:30:00,71.03,71.14,71.03,71.12,48000.0,63.8997,63.9986,63.8997,63.9807,48000.0
2014-09-08 15:40:00,71.13,71.14,71.08,71.09,74600.0,63.9896,63.9986,63.9447,63.9537,74600.0
2014-09-08 15:50:00,71.09,71.14,71.03,71.07,123800.0,63.9537,63.9986,63.8997,63.9357,123800.0
2014-09-09 09:30:00,71.0,71.27,70.91,71.26,74600.0,63.8727,64.1156,63.7917,64.1066,74600.0
2014-09-09 09:40:00,71.25,71.3,71.14,71.2,54500.0,64.0976,64.1426,63.9986,64.0526,54500.0
2014-09-09 09:50:00,71.2,71.2,70.88,70.92,17200.0,64.0526,64.0526,63.7647,63.8007,17200.0
2014-09-09 10:00:00,70.92,70.98,70.78,70.93,93900.0,63.8007,63.8547,63.6748,63.8097,93900.0
2014-09-09 10:10:00,70.93,70.93,70.81,70.86,52700.0,63.8097,63.8097,63.7018,63.7468,52700.0
2014-09-09 10:20:00,70.86,70.89,70.75,70.87,29700.0,63.7468,63.7737,63.6478,63.7557,29700.0
2014-09-09 10:30:00,70.9,71.05,70.9,70.96,26700.0,63.7827,63.9177,63.7827,63.8367,26700.0
2014-09-09 10:40:00,70.96,71.09,70.95,71.02,12900.0,63.8367,63.9537,63.8277,63.8907,12900.0
2014-09-09 10:50:00,71.05,71.13,71.04,71.06,24000.0,63.9177,63.9896,63.9087,63.9267,24000.0
2014-09-09 11:00:00,71.07,71.2,71.07,71.17,21500.0,63.9357,64.0526,63.9357,64.0256,21500.0
2014-09-09 11:10:00,71.2,71.25,71.11,71.16,36700.0,64.0526,64.0976,63.9717,64.0166,36700.0
2014-09-09 11:20:00,71.16,71.16,71.08,71.11,27500.0,64.0166,64.0166,63.9447,63.9717,27500.0
2014-09-09 11:30:00,71.1,71.16,71.1,71.12,21900.0,63.9627,64.0166,63.9627,63.9807,21900.0
2014-09-09 11:40:00,71.15,71.18,71.13,71.13,18200.0,64.0076,64.0346,63.9896,63.9896,18200.0
2014-09-09 11:50:00,71.13,71.13,71.05,71.08,18700.0,63.9896,63.9896,63.9177,63.9447,18700.0
2014-09-09 12:00:00,71.07,71.17,71.06,71.17,18000.0,63.9357,64.0256,63.9267,64.0256,18000.0
2014-09-09 12:10:00,71.18,71.18,71.1,71.13,11600.0,64.0346,64.0346,63.9627,63.9896,11600.0
2014-09-09 12:20:00,71.13,71.17,71.12,71.14,14500.0,63.9896,64.0256,63.9807,63.9986,14500.0
2014-09-09 12:30:00,71.15,71.19,71.13,71.17,32800.0,64.0076,64.0436,63.9896,64.0256,32800.0
2014-09-09 12:40:00,71.16,71.19,71.14,71.15,9600.0,64.0166,64.0436,63.9986,64.0076,9600.0
2014-09-09 12:50:00,71.17,71.17,71.06,71.08,13100.0,64.0256,64.0256,63.9267,63.9447,13100.0
2014-09-09 13:00:00,71.07,71.14,71.06,71.07,14800.0,63.9357,63.9986,63.9267,63.9357,14800.0
2014-09-09 13:10:00,71.07,71.15,71.06,71.11,11600.0,63.9357,64.0076,63.9267,63.9717,11600.0
2014-09-09 13:20:00,71.11,71.12,71.04,71.06,11600.0,63.9717,63.9807,63.9087,63.9267,11600.0
2014-09-09 13:30:00,71.08,71.17,71.08,71.16,25200.0,63.9447,64.0256,63.9447,64.0166,25200.0
2014-09-09 13:40:00,71.17,71.24,71.14,71.24,20000.0,64.0256,64.0886,63.9986,64.0886,20000.0
2014-09-09 13:50:00,71.25,71.26,71.2,71.24,20500.0,64.0976,64.1066,64.0526,64.0886,20500.0
2014-09-09 14:00:00,71.21,71.24,71.14,71.14,53000.0,64.0616,64.0886,63.9986,63.9986,53000.0
2014-09-09 14:10:00,71.15,71.17,71.08,71.15,17400.0,64.0076,64.0256,63.9447,64.0076,17400.0
2014-09-09 14:20:00,71.16,71.16,71.02,71.05,18100.0,64.0166,64.0166,63.8907,63.9177,18100.0
2014-09-09 14:30:00,71.06,71.1,71.01,71.09,26500.0,63.9267,63.9627,63.8817,63.9537,26500.0
2014-09-09 14:40:00,71.08,71.1,70.97,70.99,19100.0,63.9447,63.9627,63.8457,63.8637,19100.0
2014-09-09 14:50:00,71.0,71.09,70.95,71.06,40900.0,63.8727,63.9537,63.8277,63.9267,40900.0
2014-09-09 15:00:00,71.05,71.05,70.89,70.91,25900.0,63.9177,63.9177,63.7737,63.7917,25900.0
2014-09-09 15:10:00,70.91,70.96,70.81,70.82,27300.0,63.7917,63.8367,63.7018,63.7108,27300.0
2014-09-09 15:20:00,70.82,70.86,70.73,70.73,77300.0,63.7108,63.7468,63.6298,63.6298,77300.0
2014-09-09 15:30:00,70.73,70.82,70.73,70.78,87000.0,63.6298,63.7108,63.6298,63.6748,87000.0
2014-09-09 15:40:00,70.78,70.78,70.73,70.73,62700.0,63.6748,63.6748,63.6298,63.6298,62700.0
2014-09-09 15:50:00,70.73,70.81,70.72,70.79,115800.0,63.6298,63.7018,63.6208,63.6838,115800.0
2014-09-10 09:30:00,70.88,71.04,70.79,70.87,30400.0,63.7647,63.9087,63.6838,63.7557,30400.0
2014-09-10 09:40:00,70.89,71.03,70.83,71.02,36600.0,63.7737,63.8997,63.7198,63.8907,36600.0
2014-09-10 09:50:00,71.03,71.03,70.73,70.77,66500.0,63.8997,63.8997,63.6298,63.6658,66500.0
2014-09-10 10:00:00,70.76,70.76,70.52,70.74,61600.0,63.6568,63.6568,63.4409,63.6388,61600.0
2014-09-10 10:10:00,70.74,70.84,70.7,70.81,51300.0,63.6388,63.7288,63.6028,63.7018,51300.0
2014-09-10 10:20:00,70.81,70.96,70.8,70.93,34300.0,63.7018,63.8367,63.6928,63.8097,34300.0
2014-09-10 10:30:00,70.92,70.98,70.8,70.83,17300.0,63.8007,63.8547,63.6928,63.7198,17300.0
2014-09-10 10:40:00,70.83,71.02,70.81,70.93,50600.0,63.7198,63.8907,63.7018,63.8097,50600.0
2014-09-10 10:50:00,70.94,71.02,70.87,70.91,20300.0,63.8187,63.8907,63.7557,63.7917,20300.0
2014-09-10 11:00:00,70.91,70.96,70.85,70.89,22300.0,63.7917,63.8367,63.7378,63.7737,22300.0
2014-09-10 11:10:00,70.89,70.91,70.86,70.89,44700.0,63.7737,63.7917,63.7468,63.7737,44700.0
2014-09-10 11:20:00,70.89,70.91,70.83,70.84,24200.0,63.7737,63.7917,63.7198,63.7288,24200.0
2014-09-10 11:30:00,70.87,70.92,70.81,70.92,22000.0,63.7557,63.8007,63.7018,63.8007,22000.0
2014-09-10 11:40:00,70.91,70.92,70.82,70.85,72400.0,63.7917,63.8007,63.7108,63.7378,72400.0
2014-09-10 11:50:00,70.85,70.85,70.71,70.73,30400.0,63.7378,63.7378,63.6118,63.6298,30400.0
2014-09-10 12:00:00,70.75,70.76,70.67,70.72,22200.0,63.6478,63.6568,63.5758,63.6208,22200.0
2014-09-10 12:10:00,70.72,70.85,70.71,70.84,18900.0,63.6208,63.7378,63.6118,63.7288,18900.0
2014-09-10 12:20:00,70.84,70.84,70.76,70.76,47900.0,63.7288,63.7288,63.6568,63.6568,47900.0
2014-09-10 12:30:00,70.77,70.78,70.62,70.64,57300.0,63.6658,63.6748,63.5308,63.5488,57300.0
2014-09-10 12:40:00,70.64,70.64,70.56,70.59,49700.0,63.5488,63.5488,63.4769,63.5039,49700.0
2014-09-10 12:50:00,70.59,70.6,70.5,70.6,70000.0,63.5039,63.5129,63.4229,63.5129,70000.0
2014-09-10 13:00:00,70.59,70.84,70.59,70.81,19900.0,63.5039,63.7288,63.5039,63.7018,19900.0
2014-09-10 13:10:00,70.81,70.85,70.81,70.82,10100.0,63.7018,63.7378,63.7018,63.7108,10100.0
2014-09-10 13:20:00,70.82,70.84,70.77,70.77,14700.0,63.7108,63.7288,63.6658,63.6658,14700.0
2014-09-10 13:30:00,70.77,70.78,70.68,70.68,18100.0,63.6658,63.6748,63.5848,63.5848,18100.0
2014-09-10 13:40:00,70.68,70.73,70.66,70.72,17900.0,63.5848,63.6298,63.5668,63.6208,17900.0
2014-09-10 13:50:00,70.72,70.77,70.72,70.73,14400.0,63.6208,63.6658,63.6208,63.6298,14400.0
2014-09-10 14:00:00,70.74,70.76,70.66,70.66,13800.0,63.6388,63.6568,63.5668,63.5668,13800.0
2014-09-10 14:10:00,70.66,70.72,70.66,70.71,8900.0,63.5668,63.6208,63.5668,63.6118,8900.0
2014-09-10 14:20:00,70.71,70.74,70.69,70.72,11700.0,63.6118,63.6388,63.5938,63.6208,11700.0
2014-09-10 14:30:00,70.73,70.74,70.67,70.69,20100.0,63.6298,63.6388,63.5758,63.5938,20100.0
2014-09-10 14:40:00,70.69,70.77,70.69,70.77,24200.0,63.5938,63.6658,63.5938,63.6658,24200.0
2014-09-10 14:50:00,70.76,70.79,70.73,70.77,28400.0,63.6568,63.6838,63.6298,63.6658,28400.0
2014-09-10 15:00:00,70.77,70.88,70.75,70.88,86500.0,63.6658,63.7647,63.6478,63.7647,86500.0
2014-09-10 15:10:00,70.89,70.91,70.87,70.9,39000.0,63.7737,63.7917,63.7557,63.7827,39000.0
2014-09-10 15:20:00,70.89,70.9,70.82,70.84,30300.0,63.7737,63.7827,63.7108,63.7288,30300.0
2014-09-10 15:30:00,70.85,70.87,70.84,70.85,82500.0,63.7378,63.7557,63.7288,63.7378,82500.0
2014-09-10 15:40:00,70.84,70.85,70.72,70.74,50300.0,63.7288,63.7378,63.6208,63.6388,50300.0
2014-09-10 15:50:00,70.74,70.81,70.73,70.79,151600.0,63.6388,63.7018,63.6298,63.6838,151600.0
2014-09-11 09:30:00,70.82,71.41,70.51,71.33,139900.0,63.7108,64.2415,63.4319,64.1696,139900.0
2014-09-11 09:40:00,71.33,71.37,70.96,71.13,92400.0,64.1696,64.2056,63.8367,63.9896,92400.0
2014-09-11 09:50:00,71.15,71.26,71.12,71.2,104500.0,64.0076,64.1066,63.9807,64.0526,104500.0
2014-09-11 10:00:00,71.19,71.21,71.14,71.16,58900.0,64.0436,64.0616,63.9986,64.0166,58900.0
2014-09-11 10:10:00,71.15,71.31,71.07,71.28,66200.0,64.0076,64.1516,63.9357,64.1246,66200.0
2014-09-11 10:20:00,71.28,71.33,71.17,71.24,69000.0,64.1246,64.1696,64.0256,64.0886,69000.0
2014-09-11 10:30:00,71.23,71.29,71.14,71.19,107200.0,64.0796,64.1336,63.9986,64.0436,107200.0
2014-09-11 10:40:00,71.18,71.2,71.11,71.16,35400.0,64.0346,64.0526,63.9717,64.0166,35400.0
2014-09-11 10:50:00,71.15,71.2,71.12,71.18,45000.0,64.0076,64.0526,63.9807,64.0346,45000.0
2014-09-11 11:00:00,71.18,71.35,71.18,71.27,57600.0,64.0346,64.1876,64.0346,64.1156,57600.0
2014-09-11 11:10:00,71.28,71.32,71.23,71.32,56000.0,64.1246,64.1606,64.0796,64.1606,56000.0
2014-09-11 11:20:00,71.33,71.34,71.25,71.31,38200.0,64.1696,64.1786,64.0976,64.1516,38200.0
2014-09-11 11:30:00,71.31,71.36,71.3,71.33,69600.0,64.1516,64.1966,64.1426,64.1696,69600.0
2014-09-11 11:40:00,71.33,71.34,71.27,71.33,27700.0,64.1696,64.1786,64.1156,64.1696,27700.0
2014-09-11 11:50:00,71.33,71.37,71.3,71.36,58800.0,64.1696,64.2056,64.1426,64.1966,58800.0
2014-09-11 12:00:00,71.35,71.42,71.34,71.35,37600.0,64.1876,64.2505,64.1786,64.1876,37600.0
2014-09-11 12:10:00,71.36,71.39,71.32,71.38,22800.0,64.1966,64.2235,64.1606,64.2146,22800.0
2014-09-11 12:20:00,71.39,71.48,71.38,71.48,96400.0,64.2235,64.3045,64.2146,64.3045,96400.0
2014-09-11 12:30:00,71.49,71.49,71.45,71.46,25600.0,64.3135,64.3135,64.2775,64.2865,25600.0
2014-09-11 12:40:00,71.47,71.48,71.43,71.43,26500.0,64.2955,64.3045,64.2595,64.2595,26500.0
2014-09-11 12:50:00,71.44,71.46,71.36,71.41,19200.0,64.2685,64.2865,64.1966,64.2415,19200.0
2014-09-11 13:00:00,71.42,71.42,71.35,71.38,36700.0,64.2505,64.2505,64.1876,64.2146,36700.0
2014-09-11 13:10:00,71.38,71.47,71.38,71.41,34900.0,64.2146,64.2955,64.2146,64.2415,34900.0
2014-09-11 13:20:00,71.4,71.43,71.21,71.26,49200.0,64.2325,64.2595,64.0616,64.1066,49200.0
2014-09-11 13:30:00,71.25,71.3,71.23,71.29,41000.0,64.0976,64.1426,64.0796,64.1336,41000.0
2014-09-11 13:40:00,71.29,71.4,71.29,71.39,15800.0,64.1336,64.2325,64.1336,64.2235,15800.0
2014-09-11 13:50:00,71.4,71.46,71.4,71.43,46700.0,64.2325,64.2865,64.2325,64.2595,46700.0
2014-09-11 14:00:00,71.43,71.5,71.4,71.41,39600.0,64.2595,64.3225,64.2325,64.2415,39600.0
2014-09-11 14:10:00,71.4,71.47,71.39,71.45,23400.0,64.2325,64.2955,64.2235,64.2775,23400.0
2014-09-11 14:20:00,71.45,71.51,71.45,71.49,102200.0,64.2775,64.3315,64.2775,64.3135,102200.0
2014-09-11 14:30:00,71.5,71.53,71.37,71.4,134200.0,64.3225,64.3495,64.2056,64.2325,134200.0
2014-09-11 14:40:00,71.4,71.5,71.39,71.47,26000.0,64.2325,64.3225,64.2235,64.2955,26000.0
2014-09-11 14:50:00,71.46,71.51,71.45,71.49,51700.0,64.2865,64.3315,64.2775,64.3135,51700.0
2014-09-11 15:00:00,71.48,71.5,71.4,71.43,44400.0,64.3045,64.3225,64.2325,64.2595,44400.0
2014-09-11 15:10:00,71.44,71.5,71.44,71.49,32500.0,64.2685,64.3225,64.2685,64.3135,32500.0
2014-09-11 15:20:00,71.49,71.51,71.48,71.49,55000.0,64.3135,64.3315,64.3045,64.3135,55000.0
2014-09-11 15:30:00,71.5,71.5,71.37,71.38,40700.0,64.3225,64.3225,64.2056,64.2146,40700.0
2014-09-11 15:40:00,71.38,71.48,71.38,71.45,99900.0,64.2146,64.3045,64.2146,64.2775,99900.0
2014-09-11 15:50:00,71.46,71.47,71.38,71.4,148400.0,64.2865,64.2955,64.2146,64.2325,148400.0
2014-09-12 09:30:00,71.14,71.23,71.0,71.02,48900.0,63.9986,64.0796,63.8727,63.8907,48900.0
2014-09-12 09:40:00,71.01,71.02,70.85,70.95,34700.0,63.8817,63.8907,63.7378,63.8277,34700.0
2014-09-12 09:50:00,70.93,70.98,70.76,70.76,37900.0,63.8097,63.8547,63.6568,63.6568,37900.0
2014-09-12 10:00:00,70.76,70.9,70.65,70.84,35200.0,63.6568,63.7827,63.5578,63.7288,35200.0
2014-09-12 10:10:00,70.85,70.9,70.78,70.83,38700.0,63.7378,63.7827,63.6748,63.7198,38700.0
2014-09-12 10:20:00,70.83,70.83,70.65,70.72,49000.0,63.7198,63.7198,63.5578,63.6208,49000.0
2014-09-12 10:30:00,70.71,70.71,70.53,70.53,39700.0,63.6118,63.6118,63.4499,63.4499,39700.0
2014-09-12 10:40:00,70.54,70.66,70.5,70.64,71900.0,63.4589,63.5668,63.4229,63.5488,71900.0
2014-09-12 10:50:00,70.64,70.8,70.59,70.8,30600.0,63.5488,63.6928,63.5039,63.6928,30600.0
2014-09-12 11:00:00,70.81,70.84,70.73,70.82,65700.0,63.7018,63.7288,63.6298,63.7108,65700.0
2014-09-12 11:10:00,70.82,70.83,70.74,70.74,20800.0,63.7108,63.7198,63.6388,63.6388,20800.0
2014-09-12 11:20:00,70.73,70.78,70.69,70.73,27100.0,63.6298,63.6748,63.5938,63.6298,27100.0
2014-09-12 11:30:00,70.73,70.77,70.69,70.72,24800.0,63.6298,63.6658,63.5938,63.6208,24800.0
2014-09-12 11:40:00,70.72,70.78,70.7,70.7,23900.0,63.6208,63.6748,63.6028,63.6028,23900.0
2014-09-12 11:50:00,70.69,70.73,70.66,70.72,18100.0,63.5938,63.6298,63.5668,63.6208,18100.0
2014-09-12 12:00:00,70.73,70.73,70.62,70.71,28100.0,63.6298,63.6298,63.5308,63.6118,28100.0
2014-09-12 12:10:00,70.69,70.77,70.68,70.73,18200.0,63.5938,63.6658,63.5848,63.6298,18200.0
2014-09-12 12:20:00,70.74,70.74,70.65,70.69,29500.0,63.6388,63.6388,63.5578,63.5938,29500.0
2014-09-12 12:30:00,70.7,70.7,70.52,70.56,24100.0,63.6028,63.6028,63.4409,63.4769,24100.0
2014-09-12 12:40:00,70.56,70.64,70.56,70.63,16400.0,63.4769,63.5488,63.4769,63.5398,16400.0
2014-09-12 12:50:00,70.64,70.69,70.57,70.59,19900.0,63.5488,63.5938,63.4859,63.5039,19900.0
2014-09-12 13:00:00,70.59,70.62,70.51,70.53,9700.0,63.5039,63.5308,63.4319,63.4499,9700.0
2014-09-12 13:10:00,70.53,70.56,70.42,70.42,10700.0,63.4499,63.4769,63.3509,63.3509,10700.0
2014-09-12 13:20:00,70.42,70.44,70.32,70.44,21200.0,63.3509,63.3689,63.261,63.3689,21200.0
2014-09-12 13:30:00,70.41,70.44,70.37,70.38,15500.0,63.3419,63.3689,63.3059,63.3149,15500.0
2014-09-12 13:40:00,70.38,70.41,70.29,70.33,40900.0,63.3149,63.3419,63.234,63.27,40900.0
2014-09-12 13:50:00,70.35,70.41,70.31,70.33,20500.0,63.2879,63.3419,63.252,63.27,20500.0
2014-09-12 14:00:00,70.34,70.35,70.26,70.33,27800.0,63.279,63.2879,63.207,63.27,27800.0
2014-09-12 14:10:00,70.34,70.47,70.34,70.42,24400.0,63.279,63.3959,63.279,63.3509,24400.0
2014-09-12 14:20:00,70.43,70.45,70.32,70.32,30000.0,63.3599,63.3779,63.261,63.261,30000.0
2014-09-12 14:30:00,70.32,70.4,70.28,70.3,49700.0,63.261,63.3329,63.225,63.243,49700.0
2014-09-12 14:40:00,70.31,70.38,70.22,70.37,45700.0,63.252,63.3149,63.171,63.3059,45700.0
2014-09-12 14:50:00,70.36,70.37,70.31,70.33,15000.0,63.2969,63.3059,63.252,63.27,15000.0
2014-09-12 15:00:00,70.34,70.46,70.31,70.44,40200.0,63.279,63.3869,63.252,63.3689,40200.0
2014-09-12 15:10:00,70.44,70.54,70.44,70.54,34000.0,63.3689,63.4589,63.3689,63.4589,34000.0
2014-09-12 15:20:00,70.54,70.64,70.54,70.62,46500.0,63.4589,63.5488,63.4589,63.5308,46500.0
2014-09-12 15:30:00,70.62,70.69,70.6,70.62,37700.0,63.5308,63.5938,63.5129,63.5308,37700.0
2014-09-12 15:40:00,70.61,70.67,70.55,70.67,57800.0,63.5218,63.5758,63.4679,63.5758,57800.0
2014-09-12 15:50:00,70.67,70.7,70.58,70.63,106900.0,63.5758,63.6028,63.4949,63.5398,106900.0
2014-09-15 09:30:00,70.54,70.83,70.45,70.68,57100.0,63.4589,63.7198,63.3779,63.5848,57100.0
2014-09-15 09:40:00,70.7,70.78,70.59,70.65,28800.0,63.6028,63.6748,63.5039,63.5578,28800.0
2014-09-15 09:50:00,70.64,70.75,70.57,70.73,57500.0,63.5488,63.6478,63.4859,63.6298,57500.0
2014-09-15 10:00:00,70.72,70.81,70.61,70.68,26400.0,63.6208,63.7018,63.5218,63.5848,26400.0
2014-09-15 10:10:00,70.67,70.8,70.65,70.78,27700.0,63.5758,63.6928,63.5578,63.6748,27700.0
2014-09-15 10:20:00,70.76,70.88,70.72,70.86,29500.0,63.6568,63.7647,63.6208,63.7468,29500.0
2014-09-15 10:30:00,70.86,70.91,70.8,70.85,26700.0,63.7468,63.7917,63.6928,63.7378,26700.0
2014-09-15 10:40:00,70.89,70.91,70.78,70.83,38300.0,63.7737,63.7917,63.6748,63.7198,38300.0
2014-09-15 10:50:00,70.85,70.9,70.8,70.85,97500.0,63.7378,63.7827,63.6928,63.7378,97500.0
2014-09-15 11:00:00,70.85,70.85,70.68,70.75,22100.0,63.7378,63.7378,63.5848,63.6478,22100.0
2014-09-15 11:10:00,70.75,70.78,70.67,70.67,18100.0,63.6478,63.6748,63.5758,63.5758,18100.0
2014-09-15 11:20:00,70.66,70.69,70.62,70.65,18700.0,63.5668,63.5938,63.5308,63.5578,18700.0
2014-09-15 11:30:00,70.65,70.78,70.65,70.73,17300.0,63.5578,63.6748,63.5578,63.6298,17300.0
2014-09-15 11:40:00,70.75,70.84,70.72,70.84,19200.0,63.6478,63.7288,63.6208,63.7288,19200.0
2014-09-15 11:50:00,70.82,70.86,70.77,70.81,17600.0,63.7108,63.7468,63.6658,63.7018,17600.0
2014-09-15 12:00:00,70.81,70.83,70.65,70.67,41300.0,63.7018,63.7198,63.5578,63.5758,41300.0
2014-09-15 12:10:00,70.65,70.74,70.64,70.71,72000.0,63.5578,63.6388,63.5488,63.6118,72000.0
2014-09-15 12:20:00,70.72,70.81,70.7,70.79,23600.0,63.6208,63.7018,63.6028,63.6838,23600.0
2014-09-15 12:30:00,70.81,70.81,70.72,70.73,13000.0,63.7018,63.7018,63.6208,63.6298,13000.0
2014-09-15 12:40:00,70.73,70.84,70.69,70.83,16700.0,63.6298,63.7288,63.5938,63.7198,16700.0
2014-09-15 12:50:00,70.84,70.85,70.77,70.79,11000.0,63.7288,63.7378,63.6658,63.6838,11000.0
2014-09-15 13:00:00,70.8,70.85,70.76,70.83,27000.0,63.6928,63.7378,63.6568,63.7198,27000.0
2014-09-15 13:10:00,70.84,70.85,70.79,70.82,25800.0,63.7288,63.7378,63.6838,63.7108,25800.0
2014-09-15 13:20:00,70.81,70.82,70.7,70.71,17200.0,63.7018,63.7108,63.6028,63.6118,17200.0
2014-09-15 13:30:00,70.7,70.73,70.67,70.71,17400.0,63.6028,63.6298,63.5758,63.6118,17400.0
2014-09-15 13:40:00,70.7,70.72,70.67,70.67,12200.0,63.6028,63.6208,63.5758,63.5758,12200.0
2014-09-15 13:50:00,70.66,70.68,70.62,70.63,9900.0,63.5668,63.5848,63.5308,63.5398,9900.0
2014-09-15 14:00:00,70.63,70.67,70.57,70.62,68200.0,63.5398,63.5758,63.4859,63.5308,68200.0
2014-09-15 14:10:00,70.61,70.67,70.57,70.65,19800.0,63.5218,63.5758,63.4859,63.5578,19800.0
2014-09-15 14:20:00,70.65,70.76,70.62,70.75,10600.0,63.5578,63.6568,63.5308,63.6478,10600.0
2014-09-15 14:30:00,70.75,70.83,70.72,70.83,24200.0,63.6478,63.7198,63.6208,63.7198,24200.0
2014-09-15 14:40:00,70.83,70.83,70.77,70.8,31500.0,63.7198,63.7198,63.6658,63.6928,31500.0
2014-09-15 14:50:00,70.81,70.84,70.74,70.76,24200.0,63.7018,63.7288,63.6388,63.6568,24200.0
2014-09-15 15:00:00,70.76,70.8,70.71,70.72,29100.0,63.6568,63.6928,63.6118,63.6208,29100.0
2014-09-15 15:10:00,70.72,70.73,70.64,70.7,23400.0,63.6208,63.6298,63.5488,63.6028,23400.0
2014-09-15 15:20:00,70.7,70.76,70.7,70.71,25500.0,63.6028,63.6568,63.6028,63.6118,25500.0
2014-09-15 15:30:00,70.72,70.74,70.7,70.72,32100.0,63.6208,63.6388,63.6028,63.6208,32100.0
2014-09-15 15:40:00,70.71,70.73,70.69,70.69,43700.0,63.6118,63.6298,63.5938,63.5938,43700.0
2014-09-15 15:50:00,70.68,70.72,70.65,70.71,85300.0,63.5848,63.6208,63.5578,63.6118,85300.0
2014-09-16 09:30:00,70.5,70.68,70.34,70.41,99100.0,63.4229,63.5848,63.279,63.3419,99100.0
2014-09-16 09:40:00,70.45,70.52,70.33,70.49,71900.0,63.3779,63.4409,63.27,63.4139,71900.0
2014-09-16 09:50:00,70.48,70.64,70.47,70.63,67900.0,63.4049,63.5488,63.3959,63.5398,67900.0
2014-09-16 10:00:00,70.64,70.74,70.64,70.69,58100.0,63.5488,63.6388,63.5488,63.5938,58100.0
2014-09-16 10:10:00,70.68,70.82,70.68,70.72,64700.0,63.5848,63.7108,63.5848,63.6208,64700.0
2014-09-16 10:20:00,70.7,70.79,70.67,70.73,32900.0,63.6028,63.6838,63.5758,63.6298,32900.0
2014-09-16 10:30:00,70.73,70.81,70.67,70.69,94500.0,63.6298,63.7018,63.5758,63.5938,94500.0
2014-09-16 10:40:00,70.68,70.76,70.62,70.67,63100.0,63.5848,63.6568,63.5308,63.5758,63100.0
2014-09-16 10:50:00,70.67,70.68,70.62,70.62,35000.0,63.5758,63.5848,63.5308,63.5308,35000.0
2014-09-16 11:00:00,70.61,70.7,70.58,70.6,38000.0,63.5218,63.6028,63.4949,63.5129,38000.0
2014-09-16 11:10:00,70.61,70.67,70.6,70.67,21000.0,63.5218,63.5758,63.5129,63.5758,21000.0
2014-09-16 11:20:00,70.66,70.79,70.66,70.79,70100.0,63.5668,63.6838,63.5668,63.6838,70100.0
2014-09-16 11:30:00,70.79,70.88,70.78,70.84,29300.0,63.6838,63.7647,63.6748,63.7288,29300.0
2014-09-16 11:40:00,70.85,70.89,70.81,70.83,59900.0,63.7378,63.7737,63.7018,63.7198,59900.0
2014-09-16 11:50:00,70.83,70.92,70.81,70.87,107800.0,63.7198,63.8007,63.7018,63.7557,107800.0
2014-09-16 12:00:00,70.88,70.9,70.84,70.84,53300.0,63.7647,63.7827,63.7288,63.7288,53300.0
2014-09-16 12:10:00,70.84,70.86,70.8,70.8,41800.0,63.7288,63.7468,63.6928,63.6928,41800.0
2014-09-16 12:20:00,70.81,70.93,70.81,70.93,32400.0,63.7018,63.8097,63.7018,63.8097,32400.0
2014-09-16 12:30:00,70.92,71.0,70.92,70.97,35200.0,63.8007,63.8727,63.8007,63.8457,35200.0
2014-09-16 12:40:00,70.97,71.0,70.94,70.97,28300.0,63.8457,63.8727,63.8187,63.8457,28300.0
2014-09-16 12:50:00,70.96,71.05,70.96,70.98,39200.0,63.8367,63.9177,63.8367,63.8547,39200.0
2014-09-16 13:00:00,70.99,71.06,70.98,71.04,24700.0,63.8637,63.9267,63.8547,63.9087,24700.0
2014-09-16 13:10:00,71.03,71.13,71.02,71.13,29600.0,63.8997,63.9896,63.8907,63.9896,29600.0
2014-09-16 13:20:00,71.12,71.22,71.12,71.14,32800.0,63.9807,64.0706,63.9807,63.9986,32800.0
2014-09-16 13:30:00,71.14,71.2,71.12,71.17,68800.0,63.9986,64.0526,63.9807,64.0256,68800.0
2014-09-16 13:40:00,71.19,71.23,71.15,71.16,36200.0,64.0436,64.0796,64.0076,64.0166,36200.0
2014-09-16 13:50:00,71.16,71.17,71.08,71.09,30600.0,64.0166,64.0256,63.9447,63.9537,30600.0
2014-09-16 14:00:00,71.09,71.13,71.09,71.1,31100.0,63.9537,63.9896,63.9537,63.9627,31100.0
2014-09-16 14:10:00,71.11,71.15,71.11,71.13,20500.0,63.9717,64.0076,63.9717,63.9896,20500.0
2014-09-16 14:20:00,71.13,71.19,71.09,71.19,34700.0,63.9896,64.0436,63.9537,64.0436,34700.0
2014-09-16 14:30:00,71.19,71.21,71.15,71.17,20500.0,64.0436,64.0616,64.0076,64.0256,20500.0
2014-09-16 14:40:00,71.16,71.19,71.14,71.17,27000.0,64.0166,64.0436,63.9986,64.0256,27000.0
2014-09-16 14:50:00,71.17,71.19,71.11,71.17,15700.0,64.0256,64.0436,63.9717,64.0256,15700.0
2014-09-16 15:00:00,71.18,71.2,71.17,71.18,22000.0,64.0346,64.0526,64.0256,64.0346,22000.0
2014-09-16 15:10:00,71.18,71.19,71.13,71.15,28900.0,64.0346,64.0436,63.9896,64.0076,28900.0
2014-09-16 15:20:00,71.15,71.15,71.09,71.09,45000.0,64.0076,64.0076,63.9537,63.9537,45000.0
2014-09-16 15:30:00,71.08,71.12,71.07,71.12,73300.0,63.9447,63.9807,63.9357,63.9807,73300.0
2014-09-16 15:40:00,71.12,71.23,71.11,71.2,64200.0,63.9807,64.0796,63.9717,64.0526,64200.0
2014-09-16 15:50:00,71.2,71.21,71.12,71.14,143800.0,64.0526,64.0616,63.9807,63.9986,143800.0
2014-09-17 09:30:00,71.21,71.62,71.21,71.51,35200.0,64.0616,64.4305,64.0616,64.3315,35200.0
2014-09-17 09:40:00,71.53,71.77,71.53,71.66,30000.0,64.3495,64.5654,64.3495,64.4664,30000.0
2014-09-17 09:50:00,71.63,71.81,71.6,71.67,42400.0,64.4395,64.6014,64.4125,64.4754,42400.0
2014-09-17 10:00:00,71.69,71.74,71.64,71.65,35400.0,64.4934,64.5384,64.4485,64.4574,35400.0
2014-09-17 10:10:00,71.65,71.75,71.63,71.71,21700.0,64.4574,64.5474,64.4395,64.5114,21700.0
2014-09-17 10:20:00,71.7,71.73,71.61,71.72,22000.0,64.5024,64.5294,64.4215,64.5204,22000.0
2014-09-17 10:30:00,71.73,71.73,71.57,71.62,24600.0,64.5294,64.5294,64.3855,64.4305,24600.0
2014-09-17 10:40:00,71.62,71.69,71.56,71.6,14600.0,64.4305,64.4934,64.3765,64.4125,14600.0
2014-09-17 10:50:00,71.64,71.64,71.57,71.64,6900.0,64.4485,64.4485,64.3855,64.4485,6900.0
2014-09-17 11:00:00,71.64,71.75,71.63,71.72,17200.0,64.4485,64.5474,64.4395,64.5204,17200.0
2014-09-17 11:10:00,71.72,71.8,71.7,71.74,50300.0,64.5204,64.5924,64.5024,64.5384,50300.0
2014-09-17 11:20:00,71.76,71.81,71.69,71.74,12600.0,64.5564,64.6014,64.4934,64.5384,12600.0
2014-09-17 11:30:00,71.73,71.73,71.6,71.68,17500.0,64.5294,64.5294,64.4125,64.4844,17500.0
2014-09-17 11:40:00,71.69,71.72,71.65,71.72,17100.0,64.4934,64.5204,64.4574,64.5204,17100.0
2014-09-17 11:50:00,71.72,71.8,71.69,71.73,14400.0,64.5204,64.5924,64.4934,64.5294,14400.0
2014-09-17 12:00:00,71.73,71.76,71.71,71.71,16900.0,64.5294,64.5564,64.5114,64.5114,16900.0
2014-09-17 12:10:00,71.72,71.75,71.63,71.63,7600.0,64.5204,64.5474,64.4395,64.4395,7600.0
2014-09-17 12:20:00,71.62,71.64,71.56,71.61,21400.0,64.4305,64.4485,64.3765,64.4215,21400.0
2014-09-17 12:30:00,71.61,71.62,71.57,71.61,14600.0,64.4215,64.4305,64.3855,64.4215,14600.0
2014-09-17 12:40:00,71.62,71.68,71.59,71.59,13800.0,64.4305,64.4844,64.4035,64.4035,13800.0
2014-09-17 12:50:00,71.6,71.62,71.54,71.55,15600.0,64.4125,64.4305,64.3585,64.3675,15600.0
2014-09-17 13:00:00,71.56,71.56,71.46,71.46,6200.0,64.3765,64.3765,64.2865,64.2865,6200.0
2014-09-17 13:10:00,71.46,71.5,71.42,71.47,12300.0,64.2865,64.3225,64.2505,64.2955,12300.0
2014-09-17 13:20:00,71.48,71.48,71.44,71.46,8100.0,64.3045,64.3045,64.2685,64.2865,8100.0
2014-09-17 13:30:00,71.46,71.52,71.46,71.52,12500.0,64.2865,64.3405,64.2865,64.3405,12500.0
2014-09-17 13:40:00,71.51,71.57,71.49,71.57,9300.0,64.3315,64.3855,64.3135,64.3855,9300.0
2014-09-17 13:50:00,71.57,71.62,71.57,71.57,16600.0,64.3855,64.4305,64.3855,64.3855,16600.0
2014-09-17 14:00:00,71.57,71.73,71.31,71.56,65000.0,64.3855,64.5294,64.1516,64.3765,65000.0
2014-09-17 14:10:00,71.58,71.79,71.58,71.75,51000.0,64.3945,64.5834,64.3945,64.5474,51000.0
2014-09-17 14:20:00,71.75,71.87,71.75,71.84,34800.0,64.5474,64.6554,64.5474,64.6284,34800.0
2014-09-17 14:30:00,71.84,71.84,71.69,71.74,33400.0,64.6284,64.6284,64.4934,64.5384,33400.0
2014-09-17 14:40:00,71.74,71.79,71.67,71.79,39900.0,64.5384,64.5834,64.4754,64.5834,39900.0
2014-09-17 14:50:00,71.78,71.92,71.75,71.91,25100.0,64.5744,64.7003,64.5474,64.6913,25100.0
2014-09-17 15:00:00,71.9,72.0,71.9,71.98,46400.0,64.6824,64.7723,64.6824,64.7543,46400.0
2014-09-17 15:10:00,71.98,72.09,71.97,72.0,73100.0,64.7543,64.8533,64.7453,64.7723,73100.0
2014-09-17 15:20:00,71.99,72.0,71.82,71.92,48800.0,64.7633,64.7723,64.6104,64.7003,48800.0
2014-09-17 15:30:00,71.96,71.96,71.74,71.76,31100.0,64.7363,64.7363,64.5384,64.5564,31100.0
2014-09-17 15:40:00,71.77,71.84,71.69,71.69,82900.0,64.5654,64.6284,64.4934,64.4934,82900.0
2014-09-17 15:50:00,71.68,71.75,71.68,71.73,123500.0,64.4844,64.5474,64.4844,64.5294,123500.0
2014-09-18 09:30:00,72.19,72.24,71.76,71.85,59500.0,64.9432,64.9882,64.5564,64.6374,59500.0
2014-09-18 09:40:00,71.83,72.08,71.79,71.94,40600.0,64.6194,64.8443,64.5834,64.7183,40600.0
2014-09-18 09:50:00,71.94,72.02,71.88,71.97,73100.0,64.7183,64.7903,64.6644,64.7453,73100.0
2014-09-18 10:00:00,72.02,72.06,71.96,72.02,44900.0,64.7903,64.8263,64.7363,64.7903,44900.0
2014-09-18 10:10:00,72.03,72.11,71.94,71.96,82900.0,64.7993,64.8713,64.7183,64.7363,82900.0
2014-09-18 10:20:00,71.96,72.01,71.77,71.83,25800.0,64.7363,64.7813,64.5654,64.6194,25800.0
2014-09-18 10:30:00,71.82,72.08,71.82,72.08,56600.0,64.6104,64.8443,64.6104,64.8443,56600.0
2014-09-18 10:40:00,72.07,72.23,72.0,72.17,58600.0,64.8353,64.9792,64.7723,64.9252,58600.0
2014-09-18 10:50:00,72.18,72.25,72.14,72.18,50100.0,64.9342,64.9972,64.8983,64.9342,50100.0
2014-09-18 11:00:00,72.15,72.2,72.09,72.17,42100.0,64.9073,64.9522,64.8533,64.9252,42100.0
2014-09-18 11:10:00,72.19,72.19,72.11,72.12,20400.0,64.9432,64.9432,64.8713,64.8803,20400.0
2014-09-18 11:20:00,72.12,72.25,72.1,72.15,22000.0,64.8803,64.9972,64.8623,64.9073,22000.0
2014-09-18 11:30:00,72.16,72.19,72.04,72.19,35400.0,64.9163,64.9432,64.8083,64.9432,35400.0
2014-09-18 11:40:00,72.2,72.21,72.14,72.15,17800.0,64.9522,64.9612,64.8983,64.9073,17800.0
2014-09-18 11:50:00,72.15,72.26,72.13,72.22,17400.0,64.9073,65.0062,64.8893,64.9702,17400.0
2014-09-18 12:00:00,72.22,72.31,72.21,72.23,18700.0,64.9702,65.0512,64.9612,64.9792,18700.0
2014-09-18 12:10:00,72.26,72.31,72.16,72.28,43900.0,65.0062,65.0512,64.9163,65.0242,43900.0
2014-09-18 12:20:00,72.27,72.3,72.26,72.27,10700.0,65.0152,65.0422,65.0062,65.0152,10700.0
2014-09-18 12:30:00,72.27,72.32,72.24,72.27,14300.0,65.0152,65.0602,64.9882,65.0152,14300.0
2014-09-18 12:40:00,72.27,72.29,72.24,72.27,15100.0,65.0152,65.0332,64.9882,65.0152,15100.0
2014-09-18 12:50:00,72.28,72.29,72.26,72.27,10700.0,65.0242,65.0332,65.0062,65.0152,10700.0
2014-09-18 13:00:00,72.27,72.32,72.25,72.28,13700.0,65.0152,65.0602,64.9972,65.0242,13700.0
2014-09-18 13:10:00,72.28,72.32,72.25,72.29,29900.0,65.0242,65.0602,64.9972,65.0332,29900.0
2014-09-18 13:20:00,72.29,72.3,72.26,72.29,17200.0,65.0332,65.0422,65.0062,65.0332,17200.0
2014-09-18 13:30:00,72.29,72.34,72.28,72.33,29300.0,65.0332,65.0782,65.0242,65.0692,29300.0
2014-09-18 13:40:00,72.33,72.36,72.3,72.3,10900.0,65.0692,65.0962,65.0422,65.0422,10900.0
2014-09-18 13:50:00,72.31,72.31,72.24,72.25,16500.0,65.0512,65.0512,64.9882,64.9972,16500.0
2014-09-18 14:00:00,72.25,72.29,72.22,72.28,8500.0,64.9972,65.0332,64.9702,65.0242,8500.0
2014-09-18 14:10:00,72.28,72.32,72.26,72.28,12900.0,65.0242,65.0602,65.0062,65.0242,12900.0
2014-09-18 14:20:00,72.25,72.25,72.22,72.23,11100.0,64.9972,64.9972,64.9702,64.9792,11100.0
2014-09-18 14:30:00,72.24,72.3,72.2,72.27,13500.0,64.9882,65.0422,64.9522,65.0152,13500.0
2014-09-18 14:40:00,72.27,72.29,72.24,72.26,17200.0,65.0152,65.0332,64.9882,65.0062,17200.0
2014-09-18 14:50:00,72.26,72.29,72.19,72.21,27000.0,65.0062,65.0332,64.9432,64.9612,27000.0
2014-09-18 15:00:00,72.21,72.32,72.2,72.31,29300.0,64.9612,65.0602,64.9522,65.0512,29300.0
2014-09-18 15:10:00,72.3,72.34,72.26,72.34,30100.0,65.0422,65.0782,65.0062,65.0782,30100.0
2014-09-18 15:20:00,72.34,72.39,72.32,72.38,44200.0,65.0782,65.1232,65.0602,65.1142,44200.0
2014-09-18 15:30:00,72.37,72.41,72.35,72.41,36600.0,65.1052,65.1412,65.0872,65.1412,36600.0
2014-09-18 15:40:00,72.42,72.44,72.37,72.41,85600.0,65.1502,65.1681,65.1052,65.1412,85600.0
2014-09-18 15:50:00,72.41,72.47,72.4,72.46,253100.0,65.1412,65.1951,65.1322,65.1861,253100.0
2014-09-19 09:30:00,72.98,73.07,72.52,73.0,587400.0,65.6539,65.7349,65.2401,65.6719,587400.0
2014-09-19 09:40:00,72.98,73.21,72.92,73.21,65600.0,65.6539,65.8608,65.6,65.8608,65600.0
2014-09-19 09:50:00,73.21,73.28,73.17,73.23,44000.0,65.8608,65.9238,65.8249,65.8788,44000.0
2014-09-19 10:00:00,73.19,73.22,73.14,73.17,24300.0,65.8429,65.8698,65.7979,65.8249,24300.0
2014-09-19 10:10:00,73.16,73.16,73.06,73.16,30900.0,65.8159,65.8159,65.7259,65.8159,30900.0
2014-09-19 10:20:00,73.16,73.16,73.02,73.05,34100.0,65.8159,65.8159,65.6899,65.7169,34100.0
2014-09-19 10:30:00,73.04,73.07,72.94,72.95,40400.0,65.7079,65.7349,65.618,65.6269,40400.0
2014-09-19 10:40:00,72.95,72.95,72.77,72.77,27200.0,65.6269,65.6269,65.465,65.465,27200.0
2014-09-19 10:50:00,72.78,72.78,72.63,72.63,44900.0,65.474,65.474,65.3391,65.3391,44900.0
2014-09-19 11:00:00,72.63,72.76,72.6,72.75,45700.0,65.3391,65.456,65.3121,65.447,45700.0
2014-09-19 11:10:00,72.75,72.83,72.75,72.82,23800.0,65.447,65.519,65.447,65.51,23800.0
2014-09-19 11:20:00,72.82,72.83,72.7,72.7,35700.0,65.51,65.519,65.402,65.402,35700.0
2014-09-19 11:30:00,72.7,72.73,72.63,72.67,27100.0,65.402,65.429,65.3391,65.3751,27100.0
2014-09-19 11:40:00,72.66,72.71,72.62,72.71,44400.0,65.3661,65.411,65.3301,65.411,44400.0
2014-09-19 11:50:00,72.7,72.7,72.62,72.64,33900.0,65.402,65.402,65.3301,65.3481,33900.0
2014-09-19 12:00:00,72.65,72.65,72.46,72.51,45300.0,65.3571,65.3571,65.1861,65.2311,45300.0
2014-09-19 12:10:00,72.5,72.56,72.42,72.42,61400.0,65.2221,65.2761,65.1502,65.1502,61400.0
2014-09-19 12:20:00,72.4,72.52,72.38,72.44,34700.0,65.1322,65.2401,65.1142,65.1681,34700.0
2014-09-19 12:30:00,72.44,72.51,72.38,72.47,17900.0,65.1681,65.2311,65.1142,65.1951,17900.0
2014-09-19 12:40:00,72.47,72.47,72.35,72.39,32500.0,65.1951,65.1951,65.0872,65.1232,32500.0
2014-09-19 12:50:00,72.39,72.39,72.32,72.36,20300.0,65.1232,65.1232,65.0602,65.0962,20300.0
2014-09-19 13:00:00,72.36,72.36,72.14,72.14,83500.0,65.0962,65.0962,64.8983,64.8983,83500.0
2014-09-19 13:10:00,72.15,72.15,72.04,72.06,29700.0,64.9073,64.9073,64.8083,64.8263,29700.0
2014-09-19 13:20:00,72.06,72.2,72.06,72.2,15500.0,64.8263,64.9522,64.8263,64.9522,15500.0
2014-09-19 13:30:00,72.22,72.27,72.19,72.19,23600.0,64.9702,65.0152,64.9432,64.9432,23600.0
2014-09-19 13:40:00,72.19,72.21,72.16,72.2,12200.0,64.9432,64.9612,64.9163,64.9522,12200.0
2014-09-19 13:50:00,72.2,72.28,72.2,72.27,13900.0,64.9522,65.0242,64.9522,65.0152,13900.0
2014-09-19 14:00:00,72.28,72.28,72.2,72.24,39400.0,65.0242,65.0242,64.9522,64.9882,39400.0
2014-09-19 14:10:00,72.24,72.24,72.2,72.22,30400.0,64.9882,64.9882,64.9522,64.9702,30400.0
2014-09-19 14:20:00,72.23,72.3,72.21,72.23,42000.0,64.9792,65.0422,64.9612,64.9792,42000.0
2014-09-19 14:30:00,72.23,72.32,72.22,72.32,27800.0,64.9792,65.0602,64.9702,65.0602,27800.0
2014-09-19 14:40:00,72.31,72.36,72.28,72.35,19300.0,65.0512,65.0962,65.0242,65.0872,19300.0
2014-09-19 14:50:00,72.35,72.37,72.31,72.37,12300.0,65.0872,65.1052,65.0512,65.1052,12300.0
2014-09-19 15:00:00,72.37,72.43,72.37,72.42,18300.0,65.1052,65.1591,65.1052,65.1502,18300.0
2014-09-19 15:10:00,72.42,72.51,72.41,72.45,20500.0,65.1502,65.2311,65.1412,65.1771,20500.0
2014-09-19 15:20:00,72.45,72.5,72.42,72.47,28800.0,65.1771,65.2221,65.1502,65.1951,28800.0
2014-09-19 15:30:00,72.48,72.52,72.48,72.51,39900.0,65.2041,65.2401,65.2041,65.2311,39900.0
2014-09-19 15:40:00,72.5,72.61,72.5,72.54,71100.0,65.2221,65.3211,65.2221,65.2581,71100.0
2014-09-19 15:50:00,72.5,72.53,72.18,72.18,555600.0,65.2221,65.2491,64.9342,64.9342,555600.0
2014-09-22 09:30:00,72.32,72.32,71.94,72.08,58000.0,65.0602,65.0602,64.7183,64.8443,58000.0
2014-09-22 09:40:00,72.06,72.19,72.02,72.16,38300.0,64.8263,64.9432,64.7903,64.9163,38300.0
2014-09-22 09:50:00,72.14,72.14,71.91,72.03,33100.0,64.8983,64.8983,64.6913,64.7993,33100.0
2014-09-22 10:00:00,72.02,72.05,71.9,72.01,62500.0,64.7903,64.8173,64.6824,64.7813,62500.0
2014-09-22 10:10:00,72.02,72.08,71.91,71.94,40000.0,64.7903,64.8443,64.6913,64.7183,40000.0
2014-09-22 10:20:00,71.94,71.96,71.87,71.93,26600.0,64.7183,64.7363,64.6554,64.7093,26600.0
2014-09-22 10:30:00,71.91,71.92,71.82,71.84,52400.0,64.6913,64.7003,64.6104,64.6284,52400.0
2014-09-22 10:40:00,71.83,71.86,71.71,71.75,49200.0,64.6194,64.6464,64.5114,64.5474,49200.0
2014-09-22 10:50:00,71.75,71.78,71.62,71.63,110100.0,64.5474,64.5744,64.4305,64.4395,110100.0
2014-09-22 11:00:00,71.62,71.68,71.57,71.66,31200.0,64.4305,64.4844,64.3855,64.4664,31200.0
2014-09-22 11:10:00,71.65,71.66,71.56,71.6,24800.0,64.4574,64.4664,64.3765,64.4125,24800.0
2014-09-22 11:20:00,71.59,71.72,71.59,71.69,35100.0,64.4035,64.5204,64.4035,64.4934,35100.0
2014-09-22 11:30:00,71.69,71.71,71.61,71.61,21900.0,64.4934,64.5114,64.4215,64.4215,21900.0
2014-09-22 11:40:00,71.6,71.62,71.44,71.46,22400.0,64.4125,64.4305,64.2685,64.2865,22400.0
2014-09-22 11:50:00,71.47,71.47,71.36,71.4,37300.0,64.2955,64.2955,64.1966,64.2325,37300.0
2014-09-22 12:00:00,71.42,71.42,71.3,71.4,15500.0,64.2505,64.2505,64.1426,64.2325,15500.0
2014-09-22 12:10:00,71.42,71.53,71.41,71.46,16600.0,64.2505,64.3495,64.2415,64.2865,16600.0
2014-09-22 12:20:00,71.46,71.48,71.42,71.42,10800.0,64.2865,64.3045,64.2505,64.2505,10800.0
2014-09-22 12:30:00,71.43,71.47,71.35,71.45,18200.0,64.2595,64.2955,64.1876,64.2775,18200.0
2014-09-22 12:40:00,71.45,71.51,71.43,71.51,15800.0,64.2775,64.3315,64.2595,64.3315,15800.0
2014-09-22 12:50:00,71.5,71.52,71.47,71.5,14000.0,64.3225,64.3405,64.2955,64.3225,14000.0
2014-09-22 13:00:00,71.48,71.5,71.43,71.45,8400.0,64.3045,64.3225,64.2595,64.2775,8400.0
2014-09-22 13:10:00,71.45,71.46,71.36,71.38,19300.0,64.2775,64.2865,64.1966,64.2146,19300.0
2014-09-22 13:20:00,71.37,71.4,71.33,71.4,23800.0,64.2056,64.2325,64.1696,64.2325,23800.0
2014-09-22 13:30:00,71.4,71.47,71.4,71.44,15200.0,64.2325,64.2955,64.2325,64.2685,15200.0
2014-09-22 13:40:00,71.44,71.46,71.38,71.39,10500.0,64.2685,64.2865,64.2146,64.2235,10500.0
2014-09-22 13:50:00,71.4,71.42,71.31,71.31,18200.0,64.2325,64.2505,64.1516,64.1516,18200.0
2014-09-22 14:00:00,71.32,71.34,71.28,71.32,15100.0,64.1606,64.1786,64.1246,64.1606,15100.0
2014-09-22 14:10:00,71.32,71.41,71.32,71.36,52300.0,64.1606,64.2415,64.1606,64.1966,52300.0
2014-09-22 14:20:00,71.37,71.38,71.31,71.32,52700.0,64.2056,64.2146,64.1516,64.1606,52700.0
2014-09-22 14:30:00,71.33,71.36,71.31,71.34,9100.0,64.1696,64.1966,64.1516,64.1786,9100.0
2014-09-22 14:40:00,71.34,71.41,71.32,71.4,24100.0,64.1786,64.2415,64.1606,64.2325,24100.0
2014-09-22 14:50:00,71.4,71.42,71.37,71.39,21700.0,64.2325,64.2505,64.2056,64.2235,21700.0
2014-09-22 15:00:00,71.39,71.45,71.34,71.4,48000.0,64.2235,64.2775,64.1786,64.2325,48000.0
2014-09-22 15:10:00,71.4,71.41,71.35,71.37,39400.0,64.2325,64.2415,64.1876,64.2056,39400.0
2014-09-22 15:20:00,71.38,71.43,71.36,71.36,83300.0,64.2146,64.2595,64.1966,64.1966,83300.0
2014-09-22 15:30:00,71.36,71.41,71.35,71.37,118800.0,64.1966,64.2415,64.1876,64.2056,118800.0
2014-09-22 15:40:00,71.38,71.61,71.38,71.59,124700.0,64.2146,64.4215,64.2146,64.4035,124700.0
2014-09-22 15:50:00,71.6,71.67,71.55,71.61,211500.0,64.4125,64.4754,64.3675,64.4215,211500.0
2014-09-23 09:30:00,71.48,71.59,71.27,71.44,80400.0,64.3045,64.4035,64.1156,64.2685,80400.0
2014-09-23 09:40:00,71.5,71.52,71.3,71.43,65300.0,64.3225,64.3405,64.1426,64.2595,65300.0
2014-09-23 09:50:00,71.44,71.65,71.44,71.63,40900.0,64.2685,64.4574,64.2685,64.4395,40900.0
2014-09-23 10:00:00,71.64,71.8,71.6,71.6,38400.0,64.4485,64.5924,64.4125,64.4125,38400.0
2014-09-23 10:10:00,71.6,71.63,71.48,71.58,41200.0,64.4125,64.4395,64.3045,64.3945,41200.0
2014-09-23 10:20:00,71.58,71.63,71.5,71.5,33200.0,64.3945,64.4395,64.3225,64.3225,33200.0
2014-09-23 10:30:00,71.5,71.52,71.45,71.47,39400.0,64.3225,64.3405,64.2775,64.2955,39400.0
2014-09-23 10:40:00,71.48,71.58,71.45,71.5,21800.0,64.3045,64.3945,64.2775,64.3225,21800.0
2014-09-23 10:50:00,71.5,71.56,71.46,71.46,32800.0,64.3225,64.3765,64.2865,64.2865,32800.0
2014-09-23 11:00:00,71.46,71.54,71.44,71.48,32900.0,64.2865,64.3585,64.2685,64.3045,32900.0
2014-09-23 11:10:00,71.47,71.47,71.34,71.4,16800.0,64.2955,64.2955,64.1786,64.2325,16800.0
2014-09-23 11:20:00,71.4,71.49,71.33,71.38,26700.0,64.2325,64.3135,64.1696,64.2146,26700.0
2014-09-23 11:30:00,71.38,71.45,71.32,71.41,35700.0,64.2146,64.2775,64.1606,64.2415,35700.0
2014-09-23 11:40:00,71.42,71.52,71.42,71.51,22000.0,64.2505,64.3405,64.2505,64.3315,22000.0
2014-09-23 11:50:00,71.51,71.51,71.39,71.42,18000.0,64.3315,64.3315,64.2235,64.2505,18000.0
2014-09-23 12:00:00,71.4,71.43,71.32,71.34,18800.0,64.2325,64.2595,64.1606,64.1786,18800.0
2014-09-23 12:10:00,71.33,71.38,71.32,71.34,11700.0,64.1696,64.2146,64.1606,64.1786,11700.0
2014-09-23 12:20:00,71.35,71.36,71.22,71.24,24900.0,64.1876,64.1966,64.0706,64.0886,24900.0
2014-09-23 12:30:00,71.24,71.3,71.23,71.26,12100.0,64.0886,64.1426,64.0796,64.1066,12100.0
2014-09-23 12:40:00,71.28,71.3,71.14,71.15,19700.0,64.1246,64.1426,63.9986,64.0076,19700.0
2014-09-23 12:50:00,71.14,71.28,71.14,71.25,17900.0,63.9986,64.1246,63.9986,64.0976,17900.0
2014-09-23 13:00:00,71.21,71.25,71.18,71.18,19200.0,64.0616,64.0976,64.0346,64.0346,19200.0
2014-09-23 13:10:00,71.19,71.22,71.14,71.19,16200.0,64.0436,64.0706,63.9986,64.0436,16200.0
2014-09-23 13:20:00,71.19,71.27,71.15,71.23,19900.0,64.0436,64.1156,64.0076,64.0796,19900.0
2014-09-23 13:30:00,71.24,71.33,71.22,71.31,20600.0,64.0886,64.1696,64.0706,64.1516,20600.0
2014-09-23 13:40:00,71.33,71.34,71.26,71.27,16100.0,64.1696,64.1786,64.1066,64.1156,16100.0
2014-09-23 13:50:00,71.27,71.29,71.17,71.18,10300.0,64.1156,64.1336,64.0256,64.0346,10300.0
2014-09-23 14:00:00,71.19,71.23,71.15,71.21,11500.0,64.0436,64.0796,64.0076,64.0616,11500.0
2014-09-23 14:10:00,71.2,71.22,71.12,71.12,29100.0,64.0526,64.0706,63.9807,63.9807,29100.0
2014-09-23 14:20:00,71.12,71.16,71.07,71.14,34100.0,63.9807,64.0166,63.9357,63.9986,34100.0
2014-09-23 14:30:00,71.15,71.16,71.08,71.09,29200.0,64.0076,64.0166,63.9447,63.9537,29200.0
2014-09-23 14:40:00,71.09,71.09,71.02,71.02,31500.0,63.9537,63.9537,63.8907,63.8907,31500.0
2014-09-23 14:50:00,71.03,71.07,71.0,71.07,43800.0,63.8997,63.9357,63.8727,63.9357,43800.0
2014-09-23 15:00:00,71.07,71.13,71.02,71.03,42000.0,63.9357,63.9896,63.8907,63.8997,42000.0
2014-09-23 15:10:00,71.03,71.07,71.03,71.03,37000.0,63.8997,63.9357,63.8997,63.8997,37000.0
2014-09-23 15:20:00,71.03,71.14,71.0,71.11,70800.0,63.8997,63.9986,63.8727,63.9717,70800.0
2014-09-23 15:30:00,71.12,71.2,71.09,71.18,75800.0,63.9807,64.0526,63.9537,64.0346,75800.0
2014-09-23 15:40:00,71.19,71.2,71.05,71.05,101200.0,64.0436,64.0526,63.9177,63.9177,101200.0
2014-09-23 15:50:00,71.06,71.07,70.9,70.91,172700.0,63.9267,63.9357,63.7827,63.7917,172700.0
2014-09-24 09:30:00,70.9,71.37,70.9,71.28,33400.0,63.7827,64.2056,63.7827,64.1246,33400.0
2014-09-24 09:40:00,71.26,71.26,70.89,70.92,53900.0,64.1066,64.1066,63.7737,63.8007,53900.0
2014-09-24 09:50:00,70.91,71.0,70.79,70.81,60700.0,63.7917,63.8727,63.6838,63.7018,60700.0
2014-09-24 10:00:00,70.8,70.95,70.78,70.92,28500.0,63.6928,63.8277,63.6748,63.8007,28500.0
2014-09-24 10:10:00,70.88,70.95,70.79,70.9,14100.0,63.7647,63.8277,63.6838,63.7827,14100.0
2014-09-24 10:20:00,70.86,70.99,70.79,70.99,10600.0,63.7468,63.8637,63.6838,63.8637,10600.0
2014-09-24 10:30:00,71.0,71.2,70.91,71.15,11200.0,63.8727,64.0526,63.7917,64.0076,11200.0
2014-09-24 10:40:00,71.15,71.22,71.1,71.18,23200.0,64.0076,64.0706,63.9627,64.0346,23200.0
2014-09-24 10:50:00,71.18,71.24,71.16,71.2,22900.0,64.0346,64.0886,64.0166,64.0526,22900.0
2014-09-24 11:00:00,71.21,71.21,71.12,71.19,22600.0,64.0616,64.0616,63.9807,64.0436,22600.0
2014-09-24 11:10:00,71.19,71.26,71.17,71.23,19400.0,64.0436,64.1066,64.0256,64.0796,19400.0
2014-09-24 11:20:00,71.23,71.4,71.23,71.4,12600.0,64.0796,64.2325,64.0796,64.2325,12600.0
2014-09-24 11:30:00,71.39,71.47,71.31,71.34,34200.0,64.2235,64.2955,64.1516,64.1786,34200.0
2014-09-24 11:40:00,71.34,71.35,71.28,71.28,26400.0,64.1786,64.1876,64.1246,64.1246,26400.0
2014-09-24 11:50:00,71.28,71.36,71.28,71.34,23300.0,64.1246,64.1966,64.1246,64.1786,23300.0
2014-09-24 12:00:00,71.35,71.38,71.25,71.26,14400.0,64.1876,64.2146,64.0976,64.1066,14400.0
2014-09-24 12:10:00,71.26,71.31,71.26,71.26,7000.0,64.1066,64.1516,64.1066,64.1066,7000.0
2014-09-24 12:20:00,71.25,71.25,71.13,71.14,19300.0,64.0976,64.0976,63.9896,63.9986,19300.0
2014-09-24 12:30:00,71.14,71.17,71.11,71.16,13300.0,63.9986,64.0256,63.9717,64.0166,13300.0
2014-09-24 12:40:00,71.15,71.19,71.13,71.19,10300.0,64.0076,64.0436,63.9896,64.0436,10300.0
2014-09-24 12:50:00,71.2,71.25,71.17,71.25,13100.0,64.0526,64.0976,64.0256,64.0976,13100.0
2014-09-24 13:00:00,71.26,71.31,71.26,71.29,9200.0,64.1066,64.1516,64.1066,64.1336,9200.0
2014-09-24 13:10:00,71.29,71.36,71.26,71.33,12300.0,64.1336,64.1966,64.1066,64.1696,12300.0
2014-09-24 13:20:00,71.33,71.35,71.3,71.35,7700.0,64.1696,64.1876,64.1426,64.1876,7700.0
2014-09-24 13:30:00,71.35,71.41,71.34,71.41,16100.0,64.1876,64.2415,64.1786,64.2415,16100.0
2014-09-24 13:40:00,71.45,71.48,71.41,71.45,11100.0,64.2775,64.3045,64.2415,64.2775,11100.0
2014-09-24 13:50:00,71.45,71.48,71.4,71.4,15800.0,64.2775,64.3045,64.2325,64.2325,15800.0
2014-09-24 14:00:00,71.4,71.43,71.38,71.39,21000.0,64.2325,64.2595,64.2146,64.2235,21000.0
2014-09-24 14:10:00,71.38,71.39,71.34,71.39,13300.0,64.2146,64.2235,64.1786,64.2235,13300.0
2014-09-24 14:20:00,71.39,71.39,71.29,71.39,49000.0,64.2235,64.2235,64.1336,64.2235,49000.0
2014-09-24 14:30:00,71.39,71.41,71.35,71.39,11400.0,64.2235,64.2415,64.1876,64.2235,11400.0
2014-09-24 14:40:00,71.39,71.41,71.35,71.39,16500.0,64.2235,64.2415,64.1876,64.2235,16500.0
2014-09-24 14:50:00,71.38,71.42,71.38,71.39,15900.0,64.2146,64.2505,64.2146,64.2235,15900.0
2014-09-24 15:00:00,71.39,71.41,71.35,71.35,33100.0,64.2235,64.2415,64.1876,64.1876,33100.0
2014-09-24 15:10:00,71.35,71.39,71.34,71.39,23100.0,64.1876,64.2235,64.1786,64.2235,23100.0
2014-09-24 15:20:00,71.38,71.41,71.36,71.38,29100.0,64.2146,64.2415,64.1966,64.2146,29100.0
2014-09-24 15:30:00,71.37,71.4,71.36,71.37,30500.0,64.2056,64.2325,64.1966,64.2056,30500.0
2014-09-24 15:40:00,71.37,71.39,71.3,71.33,47200.0,64.2056,64.2235,64.1426,64.1696,47200.0
2014-09-24 15:50:00,71.33,71.41,71.32,71.39,117000.0,64.1696,64.2415,64.1606,64.2235,117000.0
2014-09-25 09:30:00,71.37,71.67,71.27,71.64,71600.0,64.2056,64.4754,64.1156,64.4485,71600.0
2014-09-25 09:40:00,71.63,71.65,71.38,71.46,51600.0,64.4395,64.4574,64.2146,64.2865,51600.0
2014-09-25 09:50:00,71.47,71.48,71.35,71.42,36500.0,64.2955,64.3045,64.1876,64.2505,36500.0
2014-09-25 10:00:00,71.38,71.38,71.2,71.24,47700.0,64.2146,64.2146,64.0526,64.0886,47700.0
2014-09-25 10:10:00,71.21,71.21,71.02,71.1,32100.0,64.0616,64.0616,63.8907,63.9627,32100.0
2014-09-25 10:20:00,71.07,71.07,70.87,70.98,22500.0,63.9357,63.9357,63.7557,63.8547,22500.0
2014-09-25 10:30:00,71.0,71.02,70.83,70.87,13600.0,63.8727,63.8907,63.7198,63.7557,13600.0
2014-09-25 10:40:00,70.88,70.88,70.7,70.81,24500.0,63.7647,63.7647,63.6028,63.7018,24500.0
2014-09-25 10:50:00,70.81,70.89,70.72,70.86,40700.0,63.7018,63.7737,63.6208,63.7468,40700.0
2014-09-25 11:00:00,70.87,70.91,70.71,70.88,43400.0,63.7557,63.7917,63.6118,63.7647,43400.0
2014-09-25 11:10:00,70.86,70.92,70.77,70.88,45000.0,63.7468,63.8007,63.6658,63.7647,45000.0
2014-09-25 11:20:00,70.88,71.02,70.81,71.02,24000.0,63.7647,63.8907,63.7018,63.8907,24000.0
2014-09-25 11:30:00,71.01,71.01,70.8,70.93,26500.0,63.8817,63.8817,63.6928,63.8097,26500.0
2014-09-25 11:40:00,70.92,70.92,70.73,70.73,17200.0,63.8007,63.8007,63.6298,63.6298,17200.0
2014-09-25 11:50:00,70.74,70.79,70.69,70.71,17700.0,63.6388,63.6838,63.5938,63.6118,17700.0
2014-09-25 12:00:00,70.72,70.8,70.72,70.74,18700.0,63.6208,63.6928,63.6208,63.6388,18700.0
2014-09-25 12:10:00,70.74,70.77,70.69,70.73,27100.0,63.6388,63.6658,63.5938,63.6298,27100.0
2014-09-25 12:20:00,70.74,70.77,70.63,70.65,49600.0,63.6388,63.6658,63.5398,63.5578,49600.0
2014-09-25 12:30:00,70.59,70.71,70.59,70.7,9800.0,63.5039,63.6118,63.5039,63.6028,9800.0
2014-09-25 12:40:00,70.7,70.71,70.65,70.69,10300.0,63.6028,63.6118,63.5578,63.5938,10300.0
2014-09-25 12:50:00,70.68,70.71,70.62,70.65,15300.0,63.5848,63.6118,63.5308,63.5578,15300.0
2014-09-25 13:00:00,70.66,70.67,70.6,70.66,20500.0,63.5668,63.5758,63.5129,63.5668,20500.0
2014-09-25 13:10:00,70.68,70.8,70.68,70.75,11900.0,63.5848,63.6928,63.5848,63.6478,11900.0
2014-09-25 13:20:00,70.74,70.8,70.67,70.74,11200.0,63.6388,63.6928,63.5758,63.6388,11200.0
2014-09-25 13:30:00,70.75,70.77,70.66,70.68,14000.0,63.6478,63.6658,63.5668,63.5848,14000.0
2014-09-25 13:40:00,70.66,70.66,70.56,70.56,17600.0,63.5668,63.5668,63.4769,63.4769,17600.0
2014-09-25 13:50:00,70.57,70.57,70.46,70.53,21000.0,63.4859,63.4859,63.3869,63.4499,21000.0
2014-09-25 14:00:00,70.51,70.58,70.5,70.55,12000.0,63.4319,63.4949,63.4229,63.4679,12000.0
2014-09-25 14:10:00,70.53,70.57,70.51,70.56,14100.0,63.4499,63.4859,63.4319,63.4769,14100.0
2014-09-25 14:20:00,70.57,70.57,70.5,70.54,9000.0,63.4859,63.4859,63.4229,63.4589,9000.0
2014-09-25 14:30:00,70.54,70.62,70.52,70.62,13300.0,63.4589,63.5308,63.4409,63.5308,13300.0
2014-09-25 14:40:00,70.62,70.7,70.59,70.7,18400.0,63.5308,63.6028,63.5039,63.6028,18400.0
2014-09-25 14:50:00,70.7,70.72,70.52,70.52,22600.0,63.6028,63.6208,63.4409,63.4409,22600.0
2014-09-25 15:00:00,70.53,70.57,70.5,70.53,52000.0,63.4499,63.4859,63.4229,63.4499,52000.0
2014-09-25 15:10:00,70.53,70.66,70.51,70.66,64300.0,63.4499,63.5668,63.4319,63.5668,64300.0
2014-09-25 15:20:00,70.66,70.68,70.62,70.67,65000.0,63.5668,63.5848,63.5308,63.5758,65000.0
2014-09-25 15:30:00,70.67,70.79,70.65,70.79,44200.0,63.5758,63.6838,63.5578,63.6838,44200.0
2014-09-25 15:40:00,70.78,70.83,70.71,70.77,53400.0,63.6748,63.7198,63.6118,63.6658,53400.0
2014-09-25 15:50:00,70.75,70.75,70.52,70.52,130600.0,63.6478,63.6478,63.4409,63.4409,130600.0
2014-09-26 09:30:00,70.85,71.04,70.52,70.9,113400.0,63.7378,63.9087,63.4409,63.7827,113400.0
2014-09-26 09:40:00,70.88,70.97,70.62,70.72,37600.0,63.7647,63.8457,63.5308,63.6208,37600.0
2014-09-26 09:50:00,70.78,70.88,70.59,70.75,45700.0,63.6748,63.7647,63.5039,63.6478,45700.0
2014-09-26 10:00:00,70.79,70.94,70.75,70.78,79000.0,63.6838,63.8187,63.6478,63.6748,79000.0
2014-09-26 10:10:00,70.78,70.82,70.63,70.65,62500.0,63.6748,63.7108,63.5398,63.5578,62500.0
2014-09-26 10:20:00,70.65,70.92,70.61,70.76,72600.0,63.5578,63.8007,63.5218,63.6568,72600.0
2014-09-26 10:30:00,70.74,70.85,70.68,70.73,48500.0,63.6388,63.7378,63.5848,63.6298,48500.0
2014-09-26 10:40:00,70.75,70.84,70.62,70.62,73400.0,63.6478,63.7288,63.5308,63.5308,73400.0
2014-09-26 10:50:00,70.63,70.83,70.57,70.83,35200.0,63.5398,63.7198,63.4859,63.7198,35200.0
2014-09-26 11:00:00,70.85,70.94,70.78,70.9,47900.0,63.7378,63.8187,63.6748,63.7827,47900.0
2014-09-26 11:10:00,70.9,70.91,70.69,70.71,48400.0,63.7827,63.7917,63.5938,63.6118,48400.0
2014-09-26 11:20:00,70.71,70.78,70.64,70.78,34100.0,63.6118,63.6748,63.5488,63.6748,34100.0
2014-09-26 11:30:00,70.78,70.78,70.54,70.64,48600.0,63.6748,63.6748,63.4589,63.5488,48600.0
2014-09-26 11:40:00,70.64,70.65,70.55,70.64,20500.0,63.5488,63.5578,63.4679,63.5488,20500.0
2014-09-26 11:50:00,70.63,70.68,70.53,70.59,40800.0,63.5398,63.5848,63.4499,63.5039,40800.0
2014-09-26 12:00:00,70.59,70.76,70.59,70.7,26300.0,63.5039,63.6568,63.5039,63.6028,26300.0
2014-09-26 12:10:00,70.7,70.77,70.61,70.76,47900.0,63.6028,63.6658,63.5218,63.6568,47900.0
2014-09-26 12:20:00,70.78,70.82,70.68,70.71,28800.0,63.6748,63.7108,63.5848,63.6118,28800.0
2014-09-26 12:30:00,70.71,70.78,70.66,70.75,36400.0,63.6118,63.6748,63.5668,63.6478,36400.0
2014-09-26 12:40:00,70.76,70.79,70.73,70.78,21700.0,63.6568,63.6838,63.6298,63.6748,21700.0
2014-09-26 12:50:00,70.78,70.78,70.66,70.69,36900.0,63.6748,63.6748,63.5668,63.5938,36900.0
2014-09-26 13:00:00,70.7,70.78,70.68,70.7,25200.0,63.6028,63.6748,63.5848,63.6028,25200.0
2014-09-26 13:10:00,70.7,70.75,70.7,70.72,19600.0,63.6028,63.6478,63.6028,63.6208,19600.0
2014-09-26 13:20:00,70.74,70.78,70.7,70.72,22600.0,63.6388,63.6748,63.6028,63.6208,22600.0
2014-09-26 13:30:00,70.73,70.76,70.68,70.68,20300.0,63.6298,63.6568,63.5848,63.5848,20300.0
2014-09-26 13:40:00,70.68,70.69,70.6,70.65,19500.0,63.5848,63.5938,63.5129,63.5578,19500.0
2014-09-26 13:50:00,70.65,70.72,70.65,70.72,22100.0,63.5578,63.6208,63.5578,63.6208,22100.0
2014-09-26 14:00:00,70.71,70.82,70.68,70.82,35400.0,63.6118,63.7108,63.5848,63.7108,35400.0
2014-09-26 14:10:00,70.81,70.98,70.81,70.93,53200.0,63.7018,63.8547,63.7018,63.8097,53200.0
2014-09-26 14:20:00,70.95,70.97,70.88,70.9,66700.0,63.8277,63.8457,63.7647,63.7827,66700.0
2014-09-26 14:30:00,70.9,70.93,70.87,70.91,68400.0,63.7827,63.8097,63.7557,63.7917,68400.0
2014-09-26 14:40:00,70.91,71.07,70.9,71.04,62400.0,63.7917,63.9357,63.7827,63.9087,62400.0
2014-09-26 14:50:00,71.04,71.04,70.86,70.9,40300.0,63.9087,63.9087,63.7468,63.7827,40300.0
2014-09-26 15:00:00,70.91,70.94,70.87,70.92,40000.0,63.7917,63.8187,63.7557,63.8007,40000.0
2014-09-26 15:10:00,70.91,70.94,70.79,70.79,53300.0,63.7917,63.8187,63.6838,63.6838,53300.0
2014-09-26 15:20:00,70.79,70.87,70.78,70.85,44100.0,63.6838,63.7557,63.6748,63.7378,44100.0
2014-09-26 15:30:00,70.85,70.87,70.65,70.7,96200.0,63.7378,63.7557,63.5578,63.6028,96200.0
2014-09-26 15:40:00,70.7,70.73,70.64,70.7,97400.0,63.6028,63.6298,63.5488,63.6028,97400.0
2014-09-26 15:50:00,70.7,70.84,70.66,70.72,340500.0,63.6028,63.7288,63.5668,63.6208,340500.0
2014-09-29 09:30:00,70.27,70.69,69.99,70.29,106700.0,63.216,63.5938,62.9641,63.234,106700.0
2014-09-29 09:40:00,70.28,70.41,70.23,70.3,59900.0,63.225,63.3419,63.18,63.243,59900.0
2014-09-29 09:50:00,70.31,70.32,70.05,70.2,65300.0,63.252,63.261,63.0181,63.153,65300.0
2014-09-29 10:00:00,70.15,70.16,70.01,70.05,53700.0,63.108,63.117,62.9821,63.0181,53700.0
2014-09-29 10:10:00,70.08,70.15,69.97,70.15,48800.0,63.0451,63.108,62.9461,63.108,48800.0
2014-09-29 10:20:00,70.16,70.28,70.15,70.16,21900.0,63.117,63.225,63.108,63.117,21900.0
2014-09-29 10:30:00,70.17,70.28,70.17,70.28,22600.0,63.126,63.225,63.126,63.225,22600.0
2014-09-29 10:40:00,70.29,70.45,70.29,70.36,25800.0,63.234,63.3779,63.234,63.2969,25800.0
2014-09-29 10:50:00,70.35,70.41,70.34,70.41,19900.0,63.2879,63.3419,63.279,63.3419,19900.0
2014-09-29 11:00:00,70.4,70.44,70.36,70.36,32100.0,63.3329,63.3689,63.2969,63.2969,32100.0
2014-09-29 11:10:00,70.37,70.49,70.37,70.47,27700.0,63.3059,63.4139,63.3059,63.3959,27700.0
2014-09-29 11:20:00,70.47,70.5,70.45,70.48,21900.0,63.3959,63.4229,63.3779,63.4049,21900.0
2014-09-29 11:30:00,70.49,70.5,70.42,70.43,19400.0,63.4139,63.4229,63.3509,63.3599,19400.0
2014-09-29 11:40:00,70.42,70.49,70.37,70.49,20200.0,63.3509,63.4139,63.3059,63.4139,20200.0
2014-09-29 11:50:00,70.49,70.61,70.48,70.61,21200.0,63.4139,63.5218,63.4049,63.5218,21200.0
2014-09-29 12:00:00,70.61,70.62,70.44,70.48,25400.0,63.5218,63.5308,63.3689,63.4049,25400.0
2014-09-29 12:10:00,70.47,70.47,70.35,70.42,20800.0,63.3959,63.3959,63.2879,63.3509,20800.0
2014-09-29 12:20:00,70.42,70.45,70.32,70.35,22100.0,63.3509,63.3779,63.261,63.2879,22100.0
2014-09-29 12:30:00,70.33,70.33,70.21,70.21,20100.0,63.27,63.27,63.162,63.162,20100.0
2014-09-29 12:40:00,70.22,70.36,70.22,70.35,20400.0,63.171,63.2969,63.171,63.2879,20400.0
2014-09-29 12:50:00,70.36,70.48,70.36,70.42,17100.0,63.2969,63.4049,63.2969,63.3509,17100.0
2014-09-29 13:00:00,70.41,70.47,70.29,70.34,27300.0,63.3419,63.3959,63.234,63.279,27300.0
2014-09-29 13:10:00,70.32,70.49,70.31,70.44,25700.0,63.261,63.4139,63.252,63.3689,25700.0
2014-09-29 13:20:00,70.44,70.47,70.38,70.44,12900.0,63.3689,63.3959,63.3149,63.3689,12900.0
2014-09-29 13:30:00,70.43,70.49,70.34,70.36,21000.0,63.3599,63.4139,63.279,63.2969,21000.0
2014-09-29 13:40:00,70.38,70.4,70.33,70.39,22700.0,63.3149,63.3329,63.27,63.3239,22700.0
2014-09-29 13:50:00,70.39,70.48,70.39,70.4,25500.0,63.3239,63.4049,63.3239,63.3329,25500.0
2014-09-29 14:00:00,70.4,70.53,70.4,70.46,27600.0,63.3329,63.4499,63.3329,63.3869,27600.0
2014-09-29 14:10:00,70.46,70.5,70.38,70.38,19200.0,63.3869,63.4229,63.3149,63.3149,19200.0
2014-09-29 14:20:00,70.38,70.4,70.25,70.27,20000.0,63.3149,63.3329,63.198,63.216,20000.0
2014-09-29 14:30:00,70.27,70.33,70.24,70.28,21300.0,63.216,63.27,63.189,63.225,21300.0
2014-09-29 14:40:00,70.29,70.34,70.24,70.34,19500.0,63.234,63.279,63.189,63.279,19500.0
2014-09-29 14:50:00,70.33,70.48,70.3,70.45,32700.0,63.27,63.4049,63.243,63.3779,32700.0
2014-09-29 15:00:00,70.46,70.48,70.4,70.4,26400.0,63.3869,63.4049,63.3329,63.3329,26400.0
2014-09-29 15:10:00,70.4,70.59,70.4,70.57,50900.0,63.3329,63.5039,63.3329,63.4859,50900.0
2014-09-29 15:20:00,70.57,70.61,70.53,70.57,37000.0,63.4859,63.5218,63.4499,63.4859,37000.0
2014-09-29 15:30:00,70.57,70.61,70.52,70.58,43300.0,63.4859,63.5218,63.4409,63.4949,43300.0
2014-09-29 15:40:00,70.57,70.58,70.4,70.48,83800.0,63.4859,63.4949,63.3329,63.4049,83800.0
2014-09-29 15:50:00,70.48,70.5,70.4,70.43,123100.0,63.4049,63.4229,63.3329,63.3599,123100.0
2014-09-30 09:30:00,70.23,70.56,70.23,70.28,79400.0,63.18,63.4769,63.18,63.225,79400.0
2014-09-30 09:40:00,70.3,70.32,70.07,70.22,66700.0,63.243,63.261,63.0361,63.171,66700.0
2014-09-30 09:50:00,70.19,70.27,70.12,70.26,36100.0,63.144,63.216,63.081,63.207,36100.0
2014-09-30 10:00:00,70.24,70.25,70.02,70.19,23600.0,63.189,63.198,62.9911,63.144,23600.0
2014-09-30 10:10:00,70.2,70.26,70.17,70.2,66600.0,63.153,63.207,63.126,63.153,66600.0
2014-09-30 10:20:00,70.19,70.25,70.14,70.17,19000.0,63.144,63.198,63.099,63.126,19000.0
2014-09-30 10:30:00,70.18,70.4,70.18,70.36,14200.0,63.135,63.3329,63.135,63.2969,14200.0
2014-09-30 10:40:00,70.36,70.47,70.32,70.33,59300.0,63.2969,63.3959,63.261,63.27,59300.0
2014-09-30 10:50:00,70.33,70.34,70.25,70.33,31900.0,63.27,63.279,63.198,63.27,31900.0
2014-09-30 11:00:00,70.33,70.48,70.32,70.46,17400.0,63.27,63.4049,63.261,63.3869,17400.0
2014-09-30 11:10:00,70.46,70.49,70.41,70.43,33800.0,63.3869,63.4139,63.3419,63.3599,33800.0
2014-09-30 11:20:00,70.41,70.5,70.4,70.47,42600.0,63.3419,63.4229,63.3329,63.3959,42600.0
2014-09-30 11:30:00,70.46,70.58,70.45,70.5,38600.0,63.3869,63.4949,63.3779,63.4229,38600.0
2014-09-30 11:40:00,70.48,70.5,70.41,70.44,20400.0,63.4049,63.4229,63.3419,63.3689,20400.0
2014-09-30 11:50:00,70.45,70.48,70.41,70.45,25100.0,63.3779,63.4049,63.3419,63.3779,25100.0
2014-09-30 12:00:00,70.45,70.47,70.42,70.46,51700.0,63.3779,63.3959,63.3509,63.3869,51700.0
2014-09-30 12:10:00,70.47,70.63,70.46,70.56,22400.0,63.3959,63.5398,63.3869,63.4769,22400.0
2014-09-30 12:20:00,70.56,70.57,70.46,70.5,15900.0,63.4769,63.4859,63.3869,63.4229,15900.0
2014-09-30 12:30:00,70.5,70.56,70.42,70.44,22400.0,63.4229,63.4769,63.3509,63.3689,22400.0
2014-09-30 12:40:00,70.43,70.56,70.41,70.53,30000.0,63.3599,63.4769,63.3419,63.4499,30000.0
2014-09-30 12:50:00,70.54,70.57,70.49,70.5,29400.0,63.4589,63.4859,63.4139,63.4229,29400.0
2014-09-30 13:00:00,70.5,70.55,70.49,70.51,22800.0,63.4229,63.4679,63.4139,63.4319,22800.0
2014-09-30 13:10:00,70.51,70.55,70.45,70.45,12100.0,63.4319,63.4679,63.3779,63.3779,12100.0
2014-09-30 13:20:00,70.45,70.45,70.33,70.35,15700.0,63.3779,63.3779,63.27,63.2879,15700.0
2014-09-30 13:30:00,70.35,70.38,70.26,70.26,16300.0,63.2879,63.3149,63.207,63.207,16300.0
2014-09-30 13:40:00,70.25,70.25,70.01,70.01,16300.0,63.198,63.198,62.9821,62.9821,16300.0
2014-09-30 13:50:00,70.01,70.11,70.0,70.11,14200.0,62.9821,63.072,62.9731,63.072,14200.0
2014-09-30 14:00:00,70.09,70.22,70.09,70.18,18400.0,63.054,63.171,63.054,63.135,18400.0
2014-09-30 14:10:00,70.2,70.21,70.04,70.08,19200.0,63.153,63.162,63.0091,63.0451,19200.0
2014-09-30 14:20:00,70.07,70.11,70.01,70.09,37200.0,63.0361,63.072,62.9821,63.054,37200.0
2014-09-30 14:30:00,70.09,70.22,70.08,70.2,18100.0,63.054,63.171,63.0451,63.153,18100.0
2014-09-30 14:40:00,70.2,70.23,70.15,70.22,24800.0,63.153,63.18,63.108,63.171,24800.0
2014-09-30 14:50:00,70.23,70.23,70.14,70.15,19800.0,63.18,63.18,63.099,63.108,19800.0
2014-09-30 15:00:00,70.13,70.13,70.01,70.07,23200.0,63.09,63.09,62.9821,63.0361,23200.0
2014-09-30 15:10:00,70.07,70.11,70.03,70.07,28500.0,63.0361,63.072,63.0001,63.0361,28500.0
2014-09-30 15:20:00,70.07,70.2,70.07,70.15,38100.0,63.0361,63.153,63.0361,63.108,38100.0
2014-09-30 15:30:00,70.14,70.19,70.04,70.12,68000.0,63.099,63.144,63.0091,63.081,68000.0
2014-09-30 15:40:00,70.11,70.12,69.98,69.98,87900.0,63.072,63.081,62.9551,62.9551,87900.0
2014-09-30 15:50:00,69.97,70.04,69.9,69.91,296200.0,62.9461,63.0091,62.8831,62.8921,296200.0
2014-10-01 09:30:00,69.56,69.58,68.79,68.81,197800.0,62.5773,62.5952,61.8845,61.9025,197800.0
2014-10-01 09:40:00,68.82,68.9,68.61,68.85,107500.0,61.9115,61.9835,61.7226,61.9385,107500.0
2014-10-01 09:50:00,68.84,68.85,68.44,68.55,116100.0,61.9295,61.9385,61.5697,61.6686,116100.0
2014-10-01 10:00:00,68.54,68.54,68.17,68.2,100600.0,61.6596,61.6596,61.3268,61.3538,100600.0
2014-10-01 10:10:00,68.2,68.2,67.83,68.0,198600.0,61.3538,61.3538,61.0209,61.1739,198600.0
2014-10-01 10:20:00,68.01,68.36,67.99,68.3,70100.0,61.1828,61.4977,61.1649,61.4437,70100.0
2014-10-01 10:30:00,68.3,68.31,67.88,67.93,66100.0,61.4437,61.4527,61.0659,61.1109,66100.0
2014-10-01 10:40:00,67.93,68.07,67.83,67.93,82000.0,61.1109,61.2368,61.0209,61.1109,82000.0
2014-10-01 10:50:00,67.94,68.21,67.88,68.18,78200.0,61.1199,61.3628,61.0659,61.3358,78200.0
2014-10-01 11:00:00,68.19,68.5,68.16,68.47,183800.0,61.3448,61.6237,61.3178,61.5967,183800.0
2014-10-01 11:10:00,68.47,68.6,68.47,68.55,75000.0,61.5967,61.7136,61.5967,61.6686,75000.0
2014-10-01 11:20:00,68.57,68.61,68.47,68.5,56800.0,61.6866,61.7226,61.5967,61.6237,56800.0
2014-10-01 11:30:00,68.49,68.49,68.21,68.22,131900.0,61.6147,61.6147,61.3628,61.3718,131900.0
2014-10-01 11:40:00,68.23,68.23,67.94,67.94,63900.0,61.3808,61.3808,61.1199,61.1199,63900.0
2014-10-01 11:50:00,67.96,68.09,67.94,68.06,59000.0,61.1379,61.2548,61.1199,61.2278,59000.0
2014-10-01 12:00:00,68.06,68.09,67.95,67.99,47000.0,61.2278,61.2548,61.1289,61.1649,47000.0
2014-10-01 12:10:00,68.0,68.01,67.75,67.79,101700.0,61.1739,61.1828,60.9489,60.9849,101700.0
2014-10-01 12:20:00,67.8,67.9,67.67,67.86,72100.0,60.9939,61.0839,60.877,61.0479,72100.0
2014-10-01 12:30:00,67.87,67.9,67.78,67.82,47200.0,61.0569,61.0839,60.9759,61.0119,47200.0
2014-10-01 12:40:00,67.81,67.84,67.55,67.56,77600.0,61.0029,61.0299,60.769,60.778,77600.0
2014-10-01 12:50:00,67.57,67.7,67.56,67.6,34200.0,60.787,60.904,60.778,60.814,34200.0
2014-10-01 13:00:00,67.6,67.67,67.5,67.5,57900.0,60.814,60.877,60.724,60.724,57900.0
2014-10-01 13:10:00,67.51,67.58,67.5,67.53,37900.0,60.733,60.796,60.724,60.751,37900.0
2014-10-01 13:20:00,67.52,67.56,67.5,67.54,27800.0,60.742,60.778,60.724,60.76,27800.0
2014-10-01 13:30:00,67.54,67.54,67.34,67.37,70800.0,60.76,60.76,60.5801,60.6071,70800.0
2014-10-01 13:40:00,67.35,67.48,67.35,67.42,29500.0,60.5891,60.7061,60.5891,60.6521,29500.0
2014-10-01 13:50:00,67.41,67.47,67.34,67.36,59900.0,60.6431,60.6971,60.5801,60.5981,59900.0
2014-10-01 14:00:00,67.37,67.64,67.36,67.64,57200.0,60.6071,60.85,60.5981,60.85,57200.0
2014-10-01 14:10:00,67.63,67.74,67.58,67.74,65500.0,60.841,60.94,60.796,60.94,65500.0
2014-10-01 14:20:00,67.74,67.88,67.7,67.83,75300.0,60.94,61.0659,60.904,61.0209,75300.0
2014-10-01 14:30:00,67.83,67.86,67.74,67.83,49400.0,61.0209,61.0479,60.94,61.0209,49400.0
2014-10-01 14:40:00,67.83,67.88,67.78,67.87,63700.0,61.0209,61.0659,60.9759,61.0569,63700.0
2014-10-01 14:50:00,67.86,67.87,67.73,67.73,99200.0,61.0479,61.0569,60.931,60.931,99200.0
2014-10-01 15:00:00,67.74,67.75,67.51,67.51,127200.0,60.94,60.9489,60.733,60.733,127200.0
2014-10-01 15:10:00,67.51,67.74,67.5,67.73,93800.0,60.733,60.94,60.724,60.931,93800.0
2014-10-01 15:20:00,67.72,67.73,67.62,67.73,114100.0,60.922,60.931,60.832,60.931,114100.0
2014-10-01 15:30:00,67.73,67.91,67.73,67.91,156000.0,60.931,61.0929,60.931,61.0929,156000.0
2014-10-01 15:40:00,67.91,68.02,67.9,67.98,168300.0,61.0929,61.1918,61.0839,61.1559,168300.0
2014-10-01 15:50:00,67.98,68.02,67.92,67.93,267800.0,61.1559,61.1918,61.1019,61.1109,267800.0
2014-10-02 09:30:00,67.98,68.16,67.76,68.08,63800.0,61.1559,61.3178,60.9579,61.2458,63800.0
2014-10-02 09:40:00,68.05,68.05,67.82,67.85,87700.0,61.2188,61.2188,61.0119,61.0389,87700.0
2014-10-02 09:50:00,67.85,67.91,67.7,67.73,174500.0,61.0389,61.0929,60.904,60.931,174500.0
2014-10-02 10:00:00,67.74,67.8,67.61,67.76,64300.0,60.94,60.9939,60.823,60.9579,64300.0
2014-10-02 10:10:00,67.76,67.79,67.52,67.68,57300.0,60.9579,60.9849,60.742,60.886,57300.0
2014-10-02 10:20:00,67.69,67.74,67.55,67.55,46400.0,60.895,60.94,60.769,60.769,46400.0
2014-10-02 10:30:00,67.54,67.58,67.19,67.22,132800.0,60.76,60.796,60.4452,60.4722,132800.0
2014-10-02 10:40:00,67.22,67.27,66.84,66.9,157000.0,60.4722,60.5171,60.1303,60.1843,157000.0
2014-10-02 10:50:00,66.88,66.91,66.55,66.68,139500.0,60.1663,60.1933,59.8694,59.9864,139500.0
2014-10-02 11:00:00,66.71,66.87,66.66,66.84,88900.0,60.0133,60.1573,59.9684,60.1303,88900.0
2014-10-02 11:10:00,66.84,66.9,66.78,66.79,52800.0,60.1303,60.1843,60.0763,60.0853,52800.0
2014-10-02 11:20:00,66.78,66.78,66.36,66.38,175600.0,60.0763,60.0763,59.6985,59.7165,175600.0
2014-10-02 11:30:00,66.39,66.4,65.72,65.72,322300.0,59.7255,59.7345,59.1227,59.1227,322300.0
2014-10-02 11:40:00,65.72,65.92,65.48,65.83,154500.0,59.1227,59.3027,58.9068,59.2217,154500.0
2014-10-02 11:50:00,65.83,66.11,65.75,66.11,83600.0,59.2217,59.4736,59.1497,59.4736,83600.0
2014-10-02 12:00:00,66.11,66.41,66.11,66.37,38700.0,59.4736,59.7435,59.4736,59.7075,38700.0
2014-10-02 12:10:00,66.38,66.47,66.36,66.42,58000.0,59.7165,59.7974,59.6985,59.7525,58000.0
2014-10-02 12:20:00,66.4,66.48,66.36,66.44,31600.0,59.7345,59.8064,59.6985,59.7705,31600.0
2014-10-02 12:30:00,66.45,66.6,66.31,66.35,51200.0,59.7794,59.9144,59.6535,59.6895,51200.0
2014-10-02 12:40:00,66.36,66.45,66.3,66.36,70100.0,59.6985,59.7794,59.6445,59.6985,70100.0
2014-10-02 12:50:00,66.37,66.77,66.37,66.77,68300.0,59.7075,60.0673,59.7075,60.0673,68300.0
2014-10-02 13:00:00,66.77,66.88,66.74,66.88,65500.0,60.0673,60.1663,60.0403,60.1663,65500.0
2014-10-02 13:10:00,66.89,67.16,66.89,67.13,93800.0,60.1753,60.4182,60.1753,60.3912,93800.0
2014-10-02 13:20:00,67.13,67.21,67.04,67.16,59000.0,60.3912,60.4632,60.3102,60.4182,59000.0
2014-10-02 13:30:00,67.16,67.22,66.97,66.98,57000.0,60.4182,60.4722,60.2472,60.2562,57000.0
2014-10-02 13:40:00,66.99,67.01,66.92,66.98,68700.0,60.2652,60.2832,60.2023,60.2562,68700.0
2014-10-02 13:50:00,67.0,67.02,66.9,66.93,64900.0,60.2742,60.2922,60.1843,60.2113,64900.0
2014-10-02 14:00:00,66.94,67.27,66.93,67.23,41300.0,60.2203,60.5171,60.2113,60.4811,41300.0
2014-10-02 14:10:00,67.23,67.41,67.12,67.17,75300.0,60.4811,60.6431,60.3822,60.4272,75300.0
2014-10-02 14:20:00,67.17,67.29,67.12,67.28,35600.0,60.4272,60.5351,60.3822,60.5261,35600.0
2014-10-02 14:30:00,67.27,67.27,67.07,67.1,40500.0,60.5171,60.5171,60.3372,60.3642,40500.0
2014-10-02 14:40:00,67.09,67.38,67.09,67.26,48900.0,60.3552,60.6161,60.3552,60.5081,48900.0
2014-10-02 14:50:00,67.27,67.42,67.26,67.28,33700.0,60.5171,60.6521,60.5081,60.5261,33700.0
2014-10-02 15:00:00,67.28,67.29,67.16,67.23,69300.0,60.5261,60.5351,60.4182,60.4811,69300.0
2014-10-02 15:10:00,67.24,67.31,67.04,67.05,56100.0,60.4901,60.5531,60.3102,60.3192,56100.0
2014-10-02 15:20:00,67.05,67.17,67.04,67.12,57100.0,60.3192,60.4272,60.3102,60.3822,57100.0
2014-10-02 15:30:00,67.11,67.13,66.98,67.09,84100.0,60.3732,60.3912,60.2562,60.3552,84100.0
2014-10-02 15:40:00,67.09,67.09,66.84,66.89,191900.0,60.3552,60.3552,60.1303,60.1753,191900.0
2014-10-02 15:50:00,66.9,66.96,66.79,66.8,311000.0,60.1843,60.2383,60.0853,60.0943,311000.0
2014-10-03 09:30:00,67.2,67.64,67.04,67.32,141600.0,60.4542,60.85,60.3102,60.5621,141600.0
2014-10-03 09:40:00,67.31,67.66,67.26,67.6,92900.0,60.5531,60.868,60.5081,60.814,92900.0
2014-10-03 09:50:00,67.61,67.89,67.55,67.88,110200.0,60.823,61.0749,60.769,61.0659,110200.0
2014-10-03 10:00:00,67.89,68.01,67.82,67.89,198500.0,61.0749,61.1828,61.0119,61.0749,198500.0
2014-10-03 10:10:00,67.9,67.91,67.7,67.72,68000.0,61.0839,61.0929,60.904,60.922,68000.0
2014-10-03 10:20:00,67.71,67.82,67.67,67.79,44700.0,60.913,61.0119,60.877,60.9849,44700.0
2014-10-03 10:30:00,67.8,67.8,67.53,67.71,71600.0,60.9939,60.9939,60.751,60.913,71600.0
2014-10-03 10:40:00,67.71,67.72,67.6,67.66,44500.0,60.913,60.922,60.814,60.868,44500.0
2014-10-03 10:50:00,67.66,67.83,67.63,67.82,27500.0,60.868,61.0209,60.841,61.0119,27500.0
2014-10-03 11:00:00,67.81,67.91,67.81,67.89,112700.0,61.0029,61.0929,61.0029,61.0749,112700.0
2014-10-03 11:10:00,67.87,67.88,67.78,67.8,33600.0,61.0569,61.0659,60.9759,60.9939,33600.0
2014-10-03 11:20:00,67.8,67.91,67.74,67.89,51100.0,60.9939,61.0929,60.94,61.0749,51100.0
2014-10-03 11:30:00,67.9,67.99,67.86,67.93,52400.0,61.0839,61.1649,61.0479,61.1109,52400.0
2014-10-03 11:40:00,67.93,67.97,67.76,67.78,47400.0,61.1109,61.1469,60.9579,60.9759,47400.0
2014-10-03 11:50:00,67.79,67.85,67.78,67.8,30700.0,60.9849,61.0389,60.9759,60.9939,30700.0
2014-10-03 12:00:00,67.8,67.84,67.78,67.79,65000.0,60.9939,61.0299,60.9759,60.9849,65000.0
2014-10-03 12:10:00,67.8,67.84,67.78,67.82,50200.0,60.9939,61.0299,60.9759,61.0119,50200.0
2014-10-03 12:20:00,67.82,67.85,67.78,67.81,54900.0,61.0119,61.0389,60.9759,61.0029,54900.0
2014-10-03 12:30:00,67.81,67.84,67.78,67.81,97400.0,61.0029,61.0299,60.9759,61.0029,97400.0
2014-10-03 12:40:00,67.83,67.88,67.8,67.85,33400.0,61.0209,61.0659,60.9939,61.0389,33400.0
2014-10-03 12:50:00,67.86,67.87,67.81,67.81,31800.0,61.0479,61.0569,61.0029,61.0029,31800.0
2014-10-03 13:00:00,67.83,67.85,67.81,67.85,16700.0,61.0209,61.0389,61.0029,61.0389,16700.0
2014-10-03 13:10:00,67.84,67.86,67.71,67.76,40000.0,61.0299,61.0479,60.913,60.9579,40000.0
2014-10-03 13:20:00,67.77,67.79,67.7,67.73,22200.0,60.9669,60.9849,60.904,60.931,22200.0
2014-10-03 13:30:00,67.74,67.76,67.67,67.76,32500.0,60.94,60.9579,60.877,60.9579,32500.0
2014-10-03 13:40:00,67.77,67.77,67.72,67.75,17000.0,60.9669,60.9669,60.922,60.9489,17000.0
2014-10-03 13:50:00,67.76,67.81,67.73,67.78,48800.0,60.9579,61.0029,60.931,60.9759,48800.0
2014-10-03 14:00:00,67.78,67.8,67.73,67.77,85300.0,60.9759,60.9939,60.931,60.9669,85300.0
2014-10-03 14:10:00,67.77,67.92,67.75,67.92,68400.0,60.9669,61.1019,60.9489,61.1019,68400.0
2014-10-03 14:20:00,67.93,67.99,67.88,67.89,78700.0,61.1109,61.1649,61.0659,61.0749,78700.0
2014-10-03 14:30:00,67.9,68.0,67.89,67.96,83500.0,61.0839,61.1739,61.0749,61.1379,83500.0
2014-10-03 14:40:00,67.96,68.0,67.94,67.98,74400.0,61.1379,61.1739,61.1199,61.1559,74400.0
2014-10-03 14:50:00,67.98,68.03,67.94,67.97,72800.0,61.1559,61.2008,61.1199,61.1469,72800.0
2014-10-03 15:00:00,67.97,67.99,67.93,67.96,104500.0,61.1469,61.1649,61.1109,61.1379,104500.0
2014-10-03 15:10:00,67.97,68.07,67.93,68.01,111500.0,61.1469,61.2368,61.1109,61.1828,111500.0
2014-10-03 15:20:00,68.01,68.05,67.99,68.02,140600.0,61.1828,61.2188,61.1649,61.1918,140600.0
2014-10-03 15:30:00,68.02,68.12,68.02,68.06,140500.0,61.1918,61.2818,61.1918,61.2278,140500.0
2014-10-03 15:40:00,68.07,68.16,68.03,68.15,168200.0,61.2368,61.3178,61.2008,61.3088,168200.0
2014-10-03 15:50:00,68.19,68.27,68.08,68.1,442700.0,61.3448,61.4167,61.2458,61.2638,442700.0
2014-10-06 09:30:00,68.09,68.39,67.73,67.77,143500.0,61.2548,61.5247,60.931,60.9669,143500.0
2014-10-06 09:40:00,67.78,67.95,67.68,67.91,70200.0,60.9759,61.1289,60.886,61.0929,70200.0
2014-10-06 09:50:00,67.94,68.09,67.66,67.67,51400.0,61.1199,61.2548,60.868,60.877,51400.0
2014-10-06 10:00:00,67.68,67.72,67.56,67.62,46000.0,60.886,60.922,60.778,60.832,46000.0
2014-10-06 10:10:00,67.62,67.7,67.45,67.47,59800.0,60.832,60.904,60.6791,60.6971,59800.0
2014-10-06 10:20:00,67.48,67.52,67.41,67.48,78200.0,60.7061,60.742,60.6431,60.7061,78200.0
2014-10-06 10:30:00,67.49,67.73,67.49,67.67,69700.0,60.715,60.931,60.715,60.877,69700.0
2014-10-06 10:40:00,67.68,67.75,67.53,67.58,37800.0,60.886,60.9489,60.751,60.796,37800.0
2014-10-06 10:50:00,67.58,67.61,67.44,67.61,46500.0,60.796,60.823,60.6701,60.823,46500.0
2014-10-06 11:00:00,67.61,67.74,67.59,67.67,30500.0,60.823,60.94,60.805,60.877,30500.0
2014-10-06 11:10:00,67.66,67.72,67.62,67.69,36100.0,60.868,60.922,60.832,60.895,36100.0
2014-10-06 11:20:00,67.68,67.7,67.58,67.59,32900.0,60.886,60.904,60.796,60.805,32900.0
2014-10-06 11:30:00,67.6,67.74,67.6,67.63,26900.0,60.814,60.94,60.814,60.841,26900.0
2014-10-06 11:40:00,67.64,67.66,67.33,67.38,31300.0,60.85,60.868,60.5711,60.6161,31300.0
2014-10-06 11:50:00,67.39,67.51,67.39,67.48,20100.0,60.6251,60.733,60.6251,60.7061,20100.0
2014-10-06 12:00:00,67.48,67.65,67.48,67.57,26700.0,60.7061,60.859,60.7061,60.787,26700.0
2014-10-06 12:10:00,67.57,67.6,67.47,67.59,20900.0,60.787,60.814,60.6971,60.805,20900.0
2014-10-06 12:20:00,67.59,67.61,67.46,67.48,43100.0,60.805,60.823,60.6881,60.7061,43100.0
2014-10-06 12:30:00,67.48,67.49,67.34,67.38,38200.0,60.7061,60.715,60.5801,60.6161,38200.0
2014-10-06 12:40:00,67.38,67.4,67.09,67.2,62800.0,60.6161,60.6341,60.3552,60.4542,62800.0
2014-10-06 12:50:00,67.23,67.34,67.23,67.29,23600.0,60.4811,60.5801,60.4811,60.5351,23600.0
2014-10-06 13:00:00,67.28,67.42,67.25,67.37,40700.0,60.5261,60.6521,60.4991,60.6071,40700.0
2014-10-06 13:10:00,67.38,67.43,67.32,67.41,46100.0,60.6161,60.6611,60.5621,60.6431,46100.0
2014-10-06 13:20:00,67.4,67.51,67.36,67.48,40300.0,60.6341,60.733,60.5981,60.7061,40300.0
2014-10-06 13:30:00,67.49,67.53,67.43,67.49,61100.0,60.715,60.751,60.6611,60.715,61100.0
2014-10-06 13:40:00,67.49,67.5,67.45,67.46,26400.0,60.715,60.724,60.6791,60.6881,26400.0
2014-10-06 13:50:00,67.46,67.46,67.37,67.41,48600.0,60.6881,60.6881,60.6071,60.6431,48600.0
2014-10-06 14:00:00,67.42,67.43,67.31,67.34,43800.0,60.6521,60.6611,60.5531,60.5801,43800.0
2014-10-06 14:10:00,67.35,67.48,67.35,67.42,57900.0,60.5891,60.7061,60.5891,60.6521,57900.0
2014-10-06 14:20:00,67.42,67.61,67.42,67.51,58800.0,60.6521,60.823,60.6521,60.733,58800.0
2014-10-06 14:30:00,67.51,67.53,67.46,67.47,80700.0,60.733,60.751,60.6881,60.6971,80700.0
2014-10-06 14:40:00,67.46,67.51,67.39,67.42,60900.0,60.6881,60.733,60.6251,60.6521,60900.0
2014-10-06 14:50:00,67.41,67.55,67.41,67.53,65000.0,60.6431,60.769,60.6431,60.751,65000.0
2014-10-06 15:00:00,67.53,67.54,67.36,67.36,73900.0,60.751,60.76,60.5981,60.5981,73900.0
2014-10-06 15:10:00,67.37,67.41,67.35,67.4,65400.0,60.6071,60.6431,60.5891,60.6341,65400.0
2014-10-06 15:20:00,67.39,67.42,67.35,67.41,105700.0,60.6251,60.6521,60.5891,60.6431,105700.0
2014-10-06 15:30:00,67.41,67.46,67.31,67.39,126600.0,60.6431,60.6881,60.5531,60.6251,126600.0
2014-10-06 15:40:00,67.39,67.4,67.28,67.28,125000.0,60.6251,60.6341,60.5261,60.5261,125000.0
2014-10-06 15:50:00,67.29,67.4,67.23,67.33,176800.0,60.5351,60.6341,60.4811,60.5711,176800.0
2014-10-07 09:30:00,66.66,66.91,66.31,66.65,77900.0,59.9684,60.1933,59.6535,59.9594,77900.0
2014-10-07 09:40:00,66.64,66.78,66.55,66.63,156300.0,59.9504,60.0763,59.8694,59.9414,156300.0
2014-10-07 09:50:00,66.64,66.87,66.63,66.81,78800.0,59.9504,60.1573,59.9414,60.1033,78800.0
2014-10-07 10:00:00,66.81,67.05,66.79,66.98,49700.0,60.1033,60.3192,60.0853,60.2562,49700.0
2014-10-07 10:10:00,66.98,66.99,66.81,66.86,64800.0,60.2562,60.2652,60.1033,60.1483,64800.0
2014-10-07 10:20:00,66.84,67.03,66.79,67.03,116300.0,60.1303,60.3012,60.0853,60.3012,116300.0
2014-10-07 10:30:00,67.04,67.25,67.0,67.1,88600.0,60.3102,60.4991,60.2742,60.3642,88600.0
2014-10-07 10:40:00,67.09,67.41,67.05,67.27,42500.0,60.3552,60.6431,60.3192,60.5171,42500.0
2014-10-07 10:50:00,67.27,67.39,67.0,67.04,47000.0,60.5171,60.6251,60.2742,60.3102,47000.0
2014-10-07 11:00:00,67.02,67.08,66.97,66.99,128700.0,60.2922,60.3462,60.2472,60.2652,128700.0
2014-10-07 11:10:00,66.98,66.98,66.68,66.69,122400.0,60.2562,60.2562,59.9864,59.9954,122400.0
2014-10-07 11:20:00,66.7,66.82,66.47,66.5,95000.0,60.0044,60.1123,59.7974,59.8244,95000.0
2014-10-07 11:30:00,66.5,66.54,66.45,66.47,92400.0,59.8244,59.8604,59.7794,59.7974,92400.0
2014-10-07 11:40:00,66.48,66.62,66.48,66.59,69100.0,59.8064,59.9324,59.8064,59.9054,69100.0
2014-10-07 11:50:00,66.61,66.71,66.55,66.7,23400.0,59.9234,60.0133,59.8694,60.0044,23400.0
2014-10-07 12:00:00,66.71,66.71,66.55,66.65,89100.0,60.0133,60.0133,59.8694,59.9594,89100.0
2014-10-07 12:10:00,66.66,66.7,66.62,66.7,45100.0,59.9684,60.0044,59.9324,60.0044,45100.0
2014-10-07 12:20:00,66.73,66.8,66.65,66.8,25900.0,60.0313,60.0943,59.9594,60.0943,25900.0
2014-10-07 12:30:00,66.82,66.82,66.75,66.82,39300.0,60.1123,60.1123,60.0493,60.1123,39300.0
2014-10-07 12:40:00,66.81,66.81,66.65,66.65,22300.0,60.1033,60.1033,59.9594,59.9594,22300.0
2014-10-07 12:50:00,66.59,66.74,66.59,66.69,18100.0,59.9054,60.0403,59.9054,59.9954,18100.0
2014-10-07 13:00:00,66.7,66.7,66.45,66.47,38400.0,60.0044,60.0044,59.7794,59.7974,38400.0
2014-10-07 13:10:00,66.46,66.73,66.43,66.62,41500.0,59.7884,60.0313,59.7615,59.9324,41500.0
2014-10-07 13:20:00,66.62,66.69,66.59,66.68,20300.0,59.9324,59.9954,59.9054,59.9864,20300.0
2014-10-07 13:30:00,66.68,66.68,66.5,66.5,32100.0,59.9864,59.9864,59.8244,59.8244,32100.0
2014-10-07 13:40:00,66.51,66.56,66.48,66.5,29800.0,59.8334,59.8784,59.8064,59.8244,29800.0
2014-10-07 13:50:00,66.51,66.58,66.45,66.55,36300.0,59.8334,59.8964,59.7794,59.8694,36300.0
2014-10-07 14:00:00,66.54,66.55,66.46,66.46,47500.0,59.8604,59.8694,59.7884,59.7884,47500.0
2014-10-07 14:10:00,66.46,66.57,66.38,66.41,44700.0,59.7884,59.8874,59.7165,59.7435,44700.0
2014-10-07 14:20:00,66.41,66.42,66.22,66.23,80600.0,59.7435,59.7525,59.5725,59.5815,80600.0
2014-10-07 14:30:00,66.24,66.33,66.13,66.24,79000.0,59.5905,59.6715,59.4916,59.5905,79000.0
2014-10-07 14:40:00,66.25,66.31,66.22,66.28,64700.0,59.5995,59.6535,59.5725,59.6265,64700.0
2014-10-07 14:50:00,66.28,66.37,66.27,66.35,59300.0,59.6265,59.7075,59.6175,59.6895,59300.0
2014-10-07 15:00:00,66.35,66.47,66.3,66.32,64000.0,59.6895,59.7974,59.6445,59.6625,64000.0
2014-10-07 15:10:00,66.32,66.34,66.21,66.21,84800.0,59.6625,59.6805,59.5635,59.5635,84800.0
2014-10-07 15:20:00,66.21,66.25,66.15,66.21,94000.0,59.5635,59.5995,59.5096,59.5635,94000.0
2014-10-07 15:30:00,66.21,66.3,66.11,66.11,112100.0,59.5635,59.6445,59.4736,59.4736,112100.0
2014-10-07 15:40:00,66.12,66.32,66.08,66.24,223900.0,59.4826,59.6625,59.4466,59.5905,223900.0
2014-10-07 15:50:00,66.23,66.24,65.98,66.0,200300.0,59.5815,59.5905,59.3566,59.3746,200300.0
2014-10-08 09:30:00,65.87,66.24,65.68,66.08,231900.0,59.2577,59.5905,59.0867,59.4466,231900.0
2014-10-08 09:40:00,66.08,66.14,65.76,65.9,161800.0,59.4466,59.5006,59.1587,59.2847,161800.0
2014-10-08 09:50:00,65.93,66.0,65.51,65.53,109000.0,59.3116,59.3746,58.9338,58.9518,109000.0
2014-10-08 10:00:00,65.51,65.71,65.41,65.68,137100.0,58.9338,59.1137,58.8438,59.0867,137100.0
2014-10-08 10:10:00,65.69,66.06,65.67,65.83,112600.0,59.0957,59.4286,59.0777,59.2217,112600.0
2014-10-08 10:20:00,65.83,66.0,65.77,65.97,44600.0,59.2217,59.3746,59.1677,59.3476,44600.0
2014-10-08 10:30:00,65.96,66.04,65.84,65.87,44400.0,59.3386,59.4106,59.2307,59.2577,44400.0
2014-10-08 10:40:00,65.86,65.86,65.54,65.68,36500.0,59.2487,59.2487,58.9608,59.0867,36500.0
2014-10-08 10:50:00,65.67,65.67,65.42,65.46,54200.0,59.0777,59.0777,58.8528,58.8888,54200.0
2014-10-08 11:00:00,65.46,65.61,65.34,65.58,51700.0,58.8888,59.0238,58.7809,58.9968,51700.0
2014-10-08 11:10:00,65.58,65.71,65.39,65.53,62300.0,58.9968,59.1137,58.8259,58.9518,62300.0
2014-10-08 11:20:00,65.53,65.72,65.53,65.69,40800.0,58.9518,59.1227,58.9518,59.0957,40800.0
2014-10-08 11:30:00,65.69,65.79,65.56,65.56,36800.0,59.0957,59.1857,58.9788,58.9788,36800.0
2014-10-08 11:40:00,65.56,65.61,65.51,65.51,22400.0,58.9788,59.0238,58.9338,58.9338,22400.0
2014-10-08 11:50:00,65.5,65.65,65.49,65.63,29200.0,58.9248,59.0598,58.9158,59.0418,29200.0
2014-10-08 12:00:00,65.66,65.76,65.63,65.63,34800.0,59.0688,59.1587,59.0418,59.0418,34800.0
2014-10-08 12:10:00,65.62,65.67,65.56,65.66,29000.0,59.0328,59.0777,58.9788,59.0688,29000.0
2014-10-08 12:20:00,65.67,65.67,65.5,65.51,72900.0,59.0777,59.0777,58.9248,58.9338,72900.0
2014-10-08 12:30:00,65.49,65.53,65.45,65.5,40900.0,58.9158,58.9518,58.8798,58.9248,40900.0
2014-10-08 12:40:00,65.5,65.52,65.39,65.46,24100.0,58.9248,58.9428,58.8259,58.8888,24100.0
2014-10-08 12:50:00,65.47,65.53,65.42,65.45,44100.0,58.8978,58.9518,58.8528,58.8798,44100.0
2014-10-08 13:00:00,65.46,65.6,65.44,65.56,68500.0,58.8888,59.0148,58.8708,58.9788,68500.0
2014-10-08 13:10:00,65.55,65.56,65.48,65.48,50300.0,58.9698,58.9788,58.9068,58.9068,50300.0
2014-10-08 13:20:00,65.49,65.5,65.37,65.37,61800.0,58.9158,58.9248,58.8079,58.8079,61800.0
2014-10-08 13:30:00,65.38,65.62,65.38,65.62,45200.0,58.8169,59.0328,58.8169,59.0328,45200.0
2014-10-08 13:40:00,65.62,65.83,65.58,65.8,52600.0,59.0328,59.2217,58.9968,59.1947,52600.0
2014-10-08 13:50:00,65.79,65.82,65.69,65.7,49900.0,59.1857,59.2127,59.0957,59.1047,49900.0
2014-10-08 14:00:00,65.69,65.87,65.68,65.81,183100.0,59.0957,59.2577,59.0867,59.2037,183100.0
2014-10-08 14:10:00,65.8,65.94,65.8,65.87,264400.0,59.1947,59.3206,59.1947,59.2577,264400.0
2014-10-08 14:20:00,65.87,66.06,65.85,66.05,261100.0,59.2577,59.4286,59.2397,59.4196,261100.0
2014-10-08 14:30:00,66.05,66.18,66.04,66.14,183100.0,59.4196,59.5366,59.4106,59.5006,183100.0
2014-10-08 14:40:00,66.14,66.23,66.1,66.11,261700.0,59.5006,59.5815,59.4646,59.4736,261700.0
2014-10-08 14:50:00,66.12,66.12,65.98,66.05,125200.0,59.4826,59.4826,59.3566,59.4196,125200.0
2014-10-08 15:00:00,66.05,66.14,66.05,66.07,188800.0,59.4196,59.5006,59.4196,59.4376,188800.0
2014-10-08 15:10:00,66.07,66.09,65.95,65.95,246100.0,59.4376,59.4556,59.3296,59.3296,246100.0
2014-10-08 15:20:00,65.96,66.34,65.91,66.2,159900.0,59.3386,59.6805,59.2937,59.5545,159900.0
2014-10-08 15:30:00,66.21,66.33,66.18,66.2,139900.0,59.5635,59.6715,59.5366,59.5545,139900.0
2014-10-08 15:40:00,66.21,66.34,66.19,66.26,220300.0,59.5635,59.6805,59.5455,59.6085,220300.0
2014-10-08 15:50:00,66.27,66.31,66.14,66.16,361600.0,59.6175,59.6535,59.5006,59.5186,361600.0
2014-10-09 09:30:00,65.59,66.18,65.55,66.07,97300.0,59.0058,59.5366,58.9698,59.4376,97300.0
2014-10-09 09:40:00,66.05,66.19,65.97,65.99,102400.0,59.4196,59.5455,59.3476,59.3656,102400.0
2014-10-09 09:50:00,65.98,65.99,65.66,65.75,81800.0,59.3566,59.3656,59.0688,59.1497,81800.0
2014-10-09 10:00:00,65.78,65.91,65.75,65.8,138000.0,59.1767,59.2937,59.1497,59.1947,138000.0
2014-10-09 10:10:00,65.8,65.84,65.65,65.78,105600.0,59.1947,59.2307,59.0598,59.1767,105600.0
2014-10-09 10:20:00,65.79,65.81,65.61,65.68,44900.0,59.1857,59.2037,59.0238,59.0867,44900.0
2014-10-09 10:30:00,65.69,65.69,65.32,65.35,59900.0,59.0957,59.0957,58.7629,58.7899,59900.0
2014-10-09 10:40:00,65.35,65.54,65.32,65.5,79100.0,58.7899,58.9608,58.7629,58.9248,79100.0
2014-10-09 10:50:00,65.5,65.63,65.37,65.63,90500.0,58.9248,59.0418,58.8079,59.0418,90500.0
2014-10-09 11:00:00,65.63,65.77,65.5,65.69,45300.0,59.0418,59.1677,58.9248,59.0957,45300.0
2014-10-09 11:10:00,65.69,65.76,65.56,65.65,130300.0,59.0957,59.1587,58.9788,59.0598,130300.0
2014-10-09 11:20:00,65.65,65.69,65.48,65.54,74400.0,59.0598,59.0957,58.9068,58.9608,74400.0
2014-10-09 11:30:00,65.54,65.65,65.47,65.49,49000.0,58.9608,59.0598,58.8978,58.9158,49000.0
2014-10-09 11:40:00,65.5,65.5,65.15,65.19,127300.0,58.9248,58.9248,58.6099,58.6459,127300.0
2014-10-09 11:50:00,65.2,65.3,65.12,65.24,90600.0,58.6549,58.7449,58.583,58.6909,90600.0
2014-10-09 12:00:00,65.23,65.4,65.17,65.32,77500.0,58.6819,58.8349,58.6279,58.7629,77500.0
2014-10-09 12:10:00,65.33,65.4,65.1,65.15,37800.0,58.7719,58.8349,58.565,58.6099,37800.0
2014-10-09 12:20:00,65.14,65.14,64.88,64.91,79400.0,58.601,58.601,58.3671,58.394,79400.0
2014-10-09 12:30:00,64.91,64.95,64.82,64.89,36300.0,58.394,58.43,58.3131,58.376,36300.0
2014-10-09 12:40:00,64.89,65.04,64.81,65.01,55800.0,58.376,58.511,58.3041,58.484,55800.0
2014-10-09 12:50:00,65.0,65.05,64.9,64.94,29000.0,58.475,58.52,58.385,58.421,29000.0
2014-10-09 13:00:00,64.94,64.94,64.66,64.69,49500.0,58.421,58.421,58.1691,58.1961,49500.0
2014-10-09 13:10:00,64.68,64.76,64.56,64.72,36700.0,58.1871,58.2591,58.0792,58.2231,36700.0
2014-10-09 13:20:00,64.73,65.03,64.73,64.91,80500.0,58.2321,58.502,58.2321,58.394,80500.0
2014-10-09 13:30:00,64.91,65.18,64.89,65.18,40100.0,58.394,58.6369,58.376,58.6369,40100.0
2014-10-09 13:40:00,65.19,65.19,64.94,64.94,32300.0,58.6459,58.6459,58.421,58.421,32300.0
2014-10-09 13:50:00,64.96,65.06,64.87,64.93,49700.0,58.439,58.529,58.3581,58.412,49700.0
2014-10-09 14:00:00,64.91,64.91,64.73,64.77,44200.0,58.394,58.394,58.2321,58.2681,44200.0
2014-10-09 14:10:00,64.77,64.79,64.6,64.68,62200.0,58.2681,58.2861,58.1152,58.1871,62200.0
2014-10-09 14:20:00,64.67,64.75,64.6,64.65,45000.0,58.1781,58.2501,58.1152,58.1601,45000.0
2014-10-09 14:30:00,64.65,64.93,64.59,64.88,71900.0,58.1601,58.412,58.1062,58.3671,71900.0
2014-10-09 14:40:00,64.88,64.92,64.71,64.76,39800.0,58.3671,58.403,58.2141,58.2591,39800.0
2014-10-09 14:50:00,64.74,64.87,64.69,64.7,54300.0,58.2411,58.3581,58.1961,58.2051,54300.0
2014-10-09 15:00:00,64.69,64.79,64.53,64.54,69200.0,58.1961,58.2861,58.0522,58.0612,69200.0
2014-10-09 15:10:00,64.54,64.86,64.54,64.8,77800.0,58.0612,58.3491,58.0612,58.2951,77800.0
2014-10-09 15:20:00,64.81,64.86,64.69,64.79,95700.0,58.3041,58.3491,58.1961,58.2861,95700.0
2014-10-09 15:30:00,64.79,64.94,64.78,64.83,118600.0,58.2861,58.421,58.2771,58.3221,118600.0
2014-10-09 15:40:00,64.83,64.85,64.67,64.68,202300.0,58.3221,58.3401,58.1781,58.1871,202300.0
2014-10-09 15:50:00,64.67,64.7,64.56,64.59,252600.0,58.1781,58.2051,58.0792,58.1062,252600.0
2014-10-10 09:30:00,64.4,64.74,64.07,64.65,176400.0,57.9352,58.2411,57.6384,58.1601,176400.0
2014-10-10 09:40:00,64.66,64.67,64.41,64.43,170200.0,58.1691,58.1781,57.9442,57.9622,170200.0
2014-10-10 09:50:00,64.42,64.48,64.03,64.11,66600.0,57.9532,58.0072,57.6024,57.6743,66600.0
2014-10-10 10:00:00,64.14,64.14,63.61,63.75,217100.0,57.7013,57.7013,57.2245,57.3505,217100.0
2014-10-10 10:10:00,63.73,63.83,63.63,63.71,99700.0,57.3325,57.4225,57.2425,57.3145,99700.0
2014-10-10 10:20:00,63.73,63.74,63.3,63.31,139200.0,57.3325,57.3415,56.9457,56.9547,139200.0
2014-10-10 10:30:00,63.3,63.43,63.12,63.38,112000.0,56.9457,57.0626,56.7837,57.0176,112000.0
2014-10-10 10:40:00,63.37,63.74,63.35,63.72,74800.0,57.0086,57.3415,56.9906,57.3235,74800.0
2014-10-10 10:50:00,63.72,63.81,63.67,63.69,72300.0,57.3235,57.4045,57.2785,57.2965,72300.0
2014-10-10 11:00:00,63.71,63.95,63.71,63.88,89600.0,57.3145,57.5304,57.3145,57.4674,89600.0
2014-10-10 11:10:00,63.9,63.9,63.53,63.61,216000.0,57.4854,57.4854,57.1526,57.2245,216000.0
2014-10-10 11:20:00,63.64,63.75,63.58,63.7,43300.0,57.2515,57.3505,57.1976,57.3055,43300.0
2014-10-10 11:30:00,63.7,63.85,63.66,63.8,43000.0,57.3055,57.4404,57.2695,57.3955,43000.0
2014-10-10 11:40:00,63.79,63.89,63.67,63.89,37900.0,57.3865,57.4764,57.2785,57.4764,37900.0
2014-10-10 11:50:00,63.89,63.98,63.85,63.87,36100.0,57.4764,57.5574,57.4404,57.4584,36100.0
2014-10-10 12:00:00,63.89,64.16,63.89,64.15,152800.0,57.4764,57.7193,57.4764,57.7103,152800.0
2014-10-10 12:10:00,64.15,64.27,64.14,64.19,91300.0,57.7103,57.8183,57.7013,57.7463,91300.0
2014-10-10 12:20:00,64.17,64.37,64.11,64.3,42900.0,57.7283,57.9082,57.6743,57.8453,42900.0
2014-10-10 12:30:00,64.3,64.5,64.21,64.23,62700.0,57.8453,58.0252,57.7643,57.7823,62700.0
2014-10-10 12:40:00,64.21,64.36,64.18,64.31,35000.0,57.7643,57.8993,57.7373,57.8543,35000.0
2014-10-10 12:50:00,64.33,64.37,64.19,64.27,45100.0,57.8723,57.9082,57.7463,57.8183,45100.0
2014-10-10 13:00:00,64.28,64.33,64.18,64.31,19300.0,57.8273,57.8723,57.7373,57.8543,19300.0
2014-10-10 13:10:00,64.31,64.4,64.24,64.27,26800.0,57.8543,57.9352,57.7913,57.8183,26800.0
2014-10-10 13:20:00,64.25,64.3,64.14,64.17,43400.0,57.8003,57.8453,57.7013,57.7283,43400.0
2014-10-10 13:30:00,64.17,64.3,64.13,64.28,80100.0,57.7283,57.8453,57.6923,57.8273,80100.0
2014-10-10 13:40:00,64.28,64.4,64.22,64.29,38000.0,57.8273,57.9352,57.7733,57.8363,38000.0
2014-10-10 13:50:00,64.3,64.41,64.27,64.37,60700.0,57.8453,57.9442,57.8183,57.9082,60700.0
2014-10-10 14:00:00,64.38,64.49,64.36,64.41,95300.0,57.9172,58.0162,57.8993,57.9442,95300.0
2014-10-10 14:10:00,64.42,64.44,64.29,64.31,95700.0,57.9532,57.9712,57.8363,57.8543,95700.0
2014-10-10 14:20:00,64.29,64.38,64.28,64.31,46700.0,57.8363,57.9172,57.8273,57.8543,46700.0
2014-10-10 14:30:00,64.31,64.33,64.1,64.1,48600.0,57.8543,57.8723,57.6654,57.6654,48600.0
2014-10-10 14:40:00,64.09,64.15,64.04,64.13,52100.0,57.6564,57.7103,57.6114,57.6923,52100.0
2014-10-10 14:50:00,64.14,64.21,64.12,64.12,49200.0,57.7013,57.7643,57.6833,57.6833,49200.0
2014-10-10 15:00:00,64.13,64.13,63.96,64.01,56800.0,57.6923,57.6923,57.5394,57.5844,56800.0
2014-10-10 15:10:00,64.01,64.13,63.81,63.82,119200.0,57.5844,57.6923,57.4045,57.4135,119200.0
2014-10-10 15:20:00,63.82,63.91,63.8,63.88,94200.0,57.4135,57.4944,57.3955,57.4674,94200.0
2014-10-10 15:30:00,63.88,63.91,63.64,63.71,151700.0,57.4674,57.4944,57.2515,57.3145,151700.0
2014-10-10 15:40:00,63.71,63.82,63.65,63.67,165500.0,57.3145,57.4135,57.2605,57.2785,165500.0
2014-10-10 15:50:00,63.67,63.67,63.54,63.56,243600.0,57.2785,57.2785,57.1616,57.1796,243600.0
2014-10-13 09:30:00,63.54,63.62,63.26,63.58,137300.0,57.1616,57.2335,56.9097,57.1976,137300.0
2014-10-13 09:40:00,63.58,63.66,63.36,63.4,126900.0,57.1976,57.2695,56.9996,57.0356,126900.0
2014-10-13 09:50:00,63.38,63.45,63.12,63.4,141300.0,57.0176,57.0806,56.7837,57.0356,141300.0
2014-10-13 10:00:00,63.4,63.5,63.16,63.17,140900.0,57.0356,57.1256,56.8197,56.8287,140900.0
2014-10-13 10:10:00,63.15,63.15,62.54,62.57,100000.0,56.8107,56.8107,56.262,56.2889,100000.0
2014-10-13 10:20:00,62.58,62.78,62.57,62.74,189100.0,56.2979,56.4779,56.2889,56.4419,189100.0
2014-10-13 10:30:00,62.73,62.75,62.26,62.38,106700.0,56.4329,56.4509,56.0101,56.118,106700.0
2014-10-13 10:40:00,62.37,62.37,61.67,61.78,343500.0,56.109,56.109,55.4793,55.5782,343500.0
2014-10-13 10:50:00,61.78,62.25,61.69,62.22,291500.0,55.5782,56.0011,55.4973,55.9741,291500.0
2014-10-13 11:00:00,62.22,62.44,62.2,62.4,149400.0,55.9741,56.172,55.9561,56.136,149400.0
2014-10-13 11:10:00,62.4,62.42,62.14,62.15,272200.0,56.136,56.154,55.9021,55.9111,272200.0
2014-10-13 11:20:00,62.11,62.25,62.02,62.02,95000.0,55.8751,56.0011,55.7942,55.7942,95000.0
2014-10-13 11:30:00,62.03,62.3,62.02,62.13,55900.0,55.8031,56.046,55.7942,55.8931,55900.0
2014-10-13 11:40:00,62.11,62.35,62.08,62.32,82200.0,55.8751,56.091,55.8481,56.064,82200.0
2014-10-13 11:50:00,62.33,62.47,62.33,62.37,96300.0,56.073,56.199,56.073,56.109,96300.0
2014-10-13 12:00:00,62.36,62.47,62.26,62.35,97200.0,56.1,56.199,56.0101,56.091,97200.0
2014-10-13 12:10:00,62.36,62.52,62.35,62.49,95600.0,56.1,56.244,56.091,56.217,95600.0
2014-10-13 12:20:00,62.5,62.63,62.49,62.6,55000.0,56.226,56.3429,56.217,56.3159,55000.0
2014-10-13 12:30:00,62.61,62.75,62.61,62.73,58300.0,56.3249,56.4509,56.3249,56.4329,58300.0
2014-10-13 12:40:00,62.74,62.88,62.66,62.7,63400.0,56.4419,56.5678,56.3699,56.4059,63400.0
2014-10-13 12:50:00,62.72,62.84,62.68,62.82,41600.0,56.4239,56.5318,56.3879,56.5138,41600.0
2014-10-13 13:00:00,62.83,63.0,62.83,62.97,112300.0,56.5228,56.6758,56.5228,56.6488,112300.0
2014-10-13 13:10:00,62.97,62.99,62.64,62.7,65300.0,56.6488,56.6668,56.3519,56.4059,65300.0
2014-10-13 13:20:00,62.7,62.84,62.68,62.84,43600.0,56.4059,56.5318,56.3879,56.5318,43600.0
2014-10-13 13:30:00,62.85,62.93,62.77,62.88,39900.0,56.5408,56.6128,56.4689,56.5678,39900.0
2014-10-13 13:40:00,62.87,62.88,62.59,62.62,36300.0,56.5588,56.5678,56.3069,56.3339,36300.0
2014-10-13 13:50:00,62.62,62.67,62.5,62.66,24500.0,56.3339,56.3789,56.226,56.3699,24500.0
2014-10-13 14:00:00,62.66,62.84,62.53,62.84,45400.0,56.3699,56.5318,56.253,56.5318,45400.0
2014-10-13 14:10:00,62.85,62.85,62.72,62.75,44100.0,56.5408,56.5408,56.4239,56.4509,44100.0
2014-10-13 14:20:00,62.75,62.87,62.72,62.87,62600.0,56.4509,56.5588,56.4239,56.5588,62600.0
2014-10-13 14:30:00,62.88,62.88,62.8,62.87,71100.0,56.5678,56.5678,56.4959,56.5588,71100.0
2014-10-13 14:40:00,62.85,62.86,62.64,62.75,99400.0,56.5408,56.5498,56.3519,56.4509,99400.0
2014-10-13 14:50:00,62.75,62.82,62.5,62.51,85200.0,56.4509,56.5138,56.226,56.235,85200.0
2014-10-13 15:00:00,62.52,62.58,62.5,62.53,155000.0,56.244,56.2979,56.226,56.253,155000.0
2014-10-13 15:10:00,62.52,62.57,62.44,62.5,206000.0,56.244,56.2889,56.172,56.226,206000.0
2014-10-13 15:20:00,62.5,62.52,62.39,62.45,376000.0,56.226,56.244,56.127,56.181,376000.0
2014-10-13 15:30:00,62.45,62.46,62.09,62.09,442400.0,56.181,56.19,55.8571,55.8571,442400.0
2014-10-13 15:40:00,62.09,62.12,61.78,61.96,398400.0,55.8571,55.8841,55.5782,55.7402,398400.0
2014-10-13 15:50:00,61.96,61.97,61.63,61.72,572000.0,55.7402,55.7492,55.4433,55.5243,572000.0
2014-10-14 09:30:00,62.12,63.12,62.06,62.76,257600.0,55.8841,56.7837,55.8301,56.4599,257600.0
2014-10-14 09:40:00,62.71,62.75,62.46,62.63,94200.0,56.4149,56.4509,56.19,56.3429,94200.0
2014-10-14 09:50:00,62.68,62.68,62.26,62.35,174300.0,56.3879,56.3879,56.0101,56.091,174300.0
2014-10-14 10:00:00,62.34,62.75,62.2,62.74,260400.0,56.082,56.4509,55.9561,56.4419,260400.0
2014-10-14 10:10:00,62.71,62.84,62.45,62.45,119700.0,56.4149,56.5318,56.181,56.181,119700.0
2014-10-14 10:20:00,62.46,62.64,62.42,62.59,116900.0,56.19,56.3519,56.154,56.3069,116900.0
2014-10-14 10:30:00,62.6,62.64,62.41,62.62,64700.0,56.3159,56.3519,56.145,56.3339,64700.0
2014-10-14 10:40:00,62.62,62.93,62.62,62.9,111500.0,56.3339,56.6128,56.3339,56.5858,111500.0
2014-10-14 10:50:00,62.92,63.1,62.92,62.93,69700.0,56.6038,56.7657,56.6038,56.6128,69700.0
2014-10-14 11:00:00,62.94,62.94,62.7,62.82,129800.0,56.6218,56.6218,56.4059,56.5138,129800.0
2014-10-14 11:10:00,62.82,63.01,62.81,62.94,68600.0,56.5138,56.6848,56.5048,56.6218,68600.0
2014-10-14 11:20:00,62.95,63.08,62.93,63.04,119300.0,56.6308,56.7477,56.6128,56.7118,119300.0
2014-10-14 11:30:00,63.05,63.41,63.05,63.28,68500.0,56.7208,57.0446,56.7208,56.9277,68500.0
2014-10-14 11:40:00,63.28,63.51,63.28,63.47,72700.0,56.9277,57.1346,56.9277,57.0986,72700.0
2014-10-14 11:50:00,63.47,63.52,63.35,63.44,66000.0,57.0986,57.1436,56.9906,57.0716,66000.0
2014-10-14 12:00:00,63.44,63.63,63.4,63.63,53800.0,57.0716,57.2425,57.0356,57.2425,53800.0
2014-10-14 12:10:00,63.63,63.88,63.59,63.69,131800.0,57.2425,57.4674,57.2065,57.2965,131800.0
2014-10-14 12:20:00,63.68,63.8,63.56,63.6,120600.0,57.2875,57.3955,57.1796,57.2155,120600.0
2014-10-14 12:30:00,63.6,63.61,63.25,63.31,105000.0,57.2155,57.2245,56.9007,56.9547,105000.0
2014-10-14 12:40:00,63.31,63.48,63.3,63.48,64300.0,56.9547,57.1076,56.9457,57.1076,64300.0
2014-10-14 12:50:00,63.46,63.46,63.3,63.42,38300.0,57.0896,57.0896,56.9457,57.0536,38300.0
2014-10-14 13:00:00,63.42,63.43,63.3,63.4,28200.0,57.0536,57.0626,56.9457,57.0356,28200.0
2014-10-14 13:10:00,63.38,63.48,63.32,63.33,20900.0,57.0176,57.1076,56.9637,56.9726,20900.0
2014-10-14 13:20:00,63.31,63.31,63.07,63.15,41000.0,56.9547,56.9547,56.7387,56.8107,41000.0
2014-10-14 13:30:00,63.16,63.21,62.97,62.99,33200.0,56.8197,56.8647,56.6488,56.6668,33200.0
2014-10-14 13:40:00,62.99,63.06,62.78,63.03,38300.0,56.6668,56.7298,56.4779,56.7028,38300.0
2014-10-14 13:50:00,63.04,63.31,63.04,63.31,66600.0,56.7118,56.9547,56.7118,56.9547,66600.0
2014-10-14 14:00:00,63.3,63.34,63.07,63.13,67300.0,56.9457,56.9816,56.7387,56.7927,67300.0
2014-10-14 14:10:00,63.13,63.3,63.0,63.02,267400.0,56.7927,56.9457,56.6758,56.6938,267400.0
2014-10-14 14:20:00,63.02,63.04,62.73,62.76,75700.0,56.6938,56.7118,56.4329,56.4599,75700.0
2014-10-14 14:30:00,62.77,62.9,62.6,62.65,158600.0,56.4689,56.5858,56.3159,56.3609,158600.0
2014-10-14 14:40:00,62.66,62.84,62.64,62.74,41600.0,56.3699,56.5318,56.3519,56.4419,41600.0
2014-10-14 14:50:00,62.74,62.76,62.58,62.72,65000.0,56.4419,56.4599,56.2979,56.4239,65000.0
2014-10-14 15:00:00,62.69,62.86,62.68,62.72,137000.0,56.3969,56.5498,56.3879,56.4239,137000.0
2014-10-14 15:10:00,62.73,62.83,62.68,62.7,90400.0,56.4329,56.5228,56.3879,56.4059,90400.0
2014-10-14 15:20:00,62.7,62.88,62.58,62.81,189200.0,56.4059,56.5678,56.2979,56.5048,189200.0
2014-10-14 15:30:00,62.81,62.88,62.69,62.88,161200.0,56.5048,56.5678,56.3969,56.5678,161200.0
2014-10-14 15:40:00,62.88,62.95,62.62,62.75,222700.0,56.5678,56.6308,56.3339,56.4509,222700.0
2014-10-14 15:50:00,62.69,62.77,62.49,62.53,588400.0,56.3969,56.4689,56.217,56.253,588400.0
2014-10-15 09:30:00,61.95,61.95,61.03,61.31,118100.0,55.7312,55.7312,54.9035,55.1554,118100.0
2014-10-15 09:40:00,61.31,62.06,61.05,62.01,158000.0,55.1554,55.8301,54.9215,55.7852,158000.0
2014-10-15 09:50:00,62.06,63.48,62.0,63.22,257300.0,55.8301,57.1076,55.7762,56.8737,257300.0
2014-10-15 10:00:00,63.2,63.9,63.11,63.66,289100.0,56.8557,57.4854,56.7747,57.2695,289100.0
2014-10-15 10:10:00,63.61,63.61,62.66,62.74,102400.0,57.2245,57.2245,56.3699,56.4419,102400.0
2014-10-15 10:20:00,62.77,63.02,62.68,62.83,94500.0,56.4689,56.6938,56.3879,56.5228,94500.0
2014-10-15 10:30:00,62.85,62.87,62.35,62.73,95300.0,56.5408,56.5588,56.091,56.4329,95300.0
2014-10-15 10:40:00,62.73,62.81,62.19,62.4,149200.0,56.4329,56.5048,55.9471,56.136,149200.0
2014-10-15 10:50:00,62.42,62.83,62.36,62.7,145900.0,56.154,56.5228,56.1,56.4059,145900.0
2014-10-15 11:00:00,62.7,63.15,62.58,63.12,117600.0,56.4059,56.8107,56.2979,56.7837,117600.0
2014-10-15 11:10:00,63.12,63.2,62.59,62.6,97000.0,56.7837,56.8557,56.3069,56.3159,97000.0
2014-10-15 11:20:00,62.6,62.6,62.1,62.13,91300.0,56.3159,56.3159,55.8661,55.8931,91300.0
2014-10-15 11:30:00,62.11,62.41,62.08,62.26,88700.0,55.8751,56.145,55.8481,56.0101,88700.0
2014-10-15 11:40:00,62.23,62.27,62.0,62.04,87300.0,55.9831,56.0191,55.7762,55.8121,87300.0
2014-10-15 11:50:00,62.03,62.36,61.96,62.28,192000.0,55.8031,56.1,55.7402,56.0281,192000.0
2014-10-15 12:00:00,62.27,62.27,61.93,62.11,126200.0,56.0191,56.0191,55.7132,55.8751,126200.0
2014-10-15 12:10:00,62.07,62.09,61.68,61.76,159000.0,55.8391,55.8571,55.4883,55.5603,159000.0
2014-10-15 12:20:00,61.78,61.99,61.67,61.98,166500.0,55.5782,55.7672,55.4793,55.7582,166500.0
2014-10-15 12:30:00,61.97,61.98,61.51,61.6,110900.0,55.7492,55.7582,55.3353,55.4163,110900.0
2014-10-15 12:40:00,61.61,61.65,61.26,61.37,107900.0,55.4253,55.4613,55.1104,55.2094,107900.0
2014-10-15 12:50:00,61.39,61.4,61.1,61.15,150300.0,55.2274,55.2364,54.9665,55.0115,150300.0
2014-10-15 13:00:00,61.15,61.17,60.84,60.85,169600.0,55.0115,55.0295,54.7326,54.7416,169600.0
2014-10-15 13:10:00,60.84,60.87,60.07,60.19,206500.0,54.7326,54.7596,54.0399,54.1479,206500.0
2014-10-15 13:20:00,60.19,60.24,59.79,59.96,242900.0,54.1479,54.1928,53.788,53.9409,242900.0
2014-10-15 13:30:00,59.97,60.07,59.61,59.94,233500.0,53.9499,54.0399,53.6261,53.923,233500.0
2014-10-15 13:40:00,59.94,60.5,59.9,60.43,137300.0,53.923,54.4267,53.887,54.3638,137300.0
2014-10-15 13:50:00,60.42,60.69,60.35,60.37,221600.0,54.3548,54.5977,54.2918,54.3098,221600.0
2014-10-15 14:00:00,60.34,60.42,60.06,60.25,113300.0,54.2828,54.3548,54.0309,54.2018,113300.0
2014-10-15 14:10:00,60.25,60.57,60.04,60.56,130700.0,54.2018,54.4897,54.0129,54.4807,130700.0
2014-10-15 14:20:00,60.55,60.71,60.3,60.49,140000.0,54.4717,54.6157,54.2468,54.4177,140000.0
2014-10-15 14:30:00,60.48,61.22,60.44,61.18,93100.0,54.4087,55.0745,54.3728,55.0385,93100.0
2014-10-15 14:40:00,61.19,61.4,60.83,60.91,113000.0,55.0475,55.2364,54.7236,54.7956,113000.0
2014-10-15 14:50:00,60.93,61.35,60.93,61.2,85800.0,54.8136,55.1914,54.8136,55.0565,85800.0
2014-10-15 15:00:00,61.18,61.57,61.11,61.44,138500.0,55.0385,55.3893,54.9755,55.2724,138500.0
2014-10-15 15:10:00,61.43,61.61,61.17,61.21,222900.0,55.2634,55.4253,55.0295,55.0655,222900.0
2014-10-15 15:20:00,61.21,61.84,61.0,61.84,137400.0,55.0655,55.6322,54.8765,55.6322,137400.0
2014-10-15 15:30:00,61.85,62.15,61.74,62.08,160400.0,55.6412,55.9111,55.5423,55.8481,160400.0
2014-10-15 15:40:00,62.09,62.37,61.84,61.95,135700.0,55.8571,56.109,55.6322,55.7312,135700.0
2014-10-15 15:50:00,61.94,62.21,61.84,62.2,361900.0,55.7222,55.9651,55.6322,55.9561,361900.0
2014-10-16 09:30:00,60.72,62.02,60.66,61.95,119500.0,54.6247,55.7942,54.5707,55.7312,119500.0
2014-10-16 09:40:00,61.96,62.08,61.5,61.93,96800.0,55.7402,55.8481,55.3264,55.7132,96800.0
2014-10-16 09:50:00,61.9,62.19,61.72,61.99,91600.0,55.6862,55.9471,55.5243,55.7672,91600.0
2014-10-16 10:00:00,62.04,62.12,61.46,61.51,183400.0,55.8121,55.8841,55.2904,55.3353,183400.0
2014-10-16 10:10:00,61.55,61.69,61.31,61.6,77300.0,55.3713,55.4973,55.1554,55.4163,77300.0
2014-10-16 10:20:00,61.61,62.44,61.57,61.91,143000.0,55.4253,56.172,55.3893,55.6952,143000.0
2014-10-16 10:30:00,61.91,62.17,61.74,61.92,41500.0,55.6952,55.9291,55.5423,55.7042,41500.0
2014-10-16 10:40:00,61.87,62.52,61.72,62.48,37400.0,55.6592,56.244,55.5243,56.208,37400.0
2014-10-16 10:50:00,62.5,62.71,62.48,62.49,131200.0,56.226,56.4149,56.208,56.217,131200.0
2014-10-16 11:00:00,62.49,62.75,62.36,62.6,122400.0,56.217,56.4509,56.1,56.3159,122400.0
2014-10-16 11:10:00,62.61,62.88,62.59,62.76,61500.0,56.3249,56.5678,56.3069,56.4599,61500.0
2014-10-16 11:20:00,62.75,62.86,62.63,62.84,51900.0,56.4509,56.5498,56.3429,56.5318,51900.0
2014-10-16 11:30:00,62.84,62.97,62.69,62.76,69100.0,56.5318,56.6488,56.3969,56.4599,69100.0
2014-10-16 11:40:00,62.76,62.99,62.68,62.74,43300.0,56.4599,56.6668,56.3879,56.4419,43300.0
2014-10-16 11:50:00,62.75,62.81,62.42,62.45,50400.0,56.4509,56.5048,56.154,56.181,50400.0
2014-10-16 12:00:00,62.43,62.8,62.37,62.62,40600.0,56.163,56.4959,56.109,56.3339,40600.0
2014-10-16 12:10:00,62.62,62.86,62.61,62.83,52300.0,56.3339,56.5498,56.3249,56.5228,52300.0
2014-10-16 12:20:00,62.85,62.93,62.66,62.77,19100.0,56.5408,56.6128,56.3699,56.4689,19100.0
2014-10-16 12:30:00,62.73,62.78,62.66,62.72,36800.0,56.4329,56.4779,56.3699,56.4239,36800.0
2014-10-16 12:40:00,62.75,62.84,62.73,62.8,9200.0,56.4509,56.5318,56.4329,56.4959,9200.0
2014-10-16 12:50:00,62.81,63.11,62.8,63.07,31500.0,56.5048,56.7747,56.4959,56.7387,31500.0
2014-10-16 13:00:00,63.07,63.24,63.02,63.21,32600.0,56.7387,56.8917,56.6938,56.8647,32600.0
2014-10-16 13:10:00,63.19,63.37,63.13,63.29,32300.0,56.8467,57.0086,56.7927,56.9367,32300.0
2014-10-16 13:20:00,63.32,63.5,63.23,63.42,47600.0,56.9637,57.1256,56.8827,57.0536,47600.0
2014-10-16 13:30:00,63.42,63.55,63.27,63.49,27700.0,57.0536,57.1706,56.9187,57.1166,27700.0
2014-10-16 13:40:00,63.49,63.52,63.28,63.33,66400.0,57.1166,57.1436,56.9277,56.9726,66400.0
2014-10-16 13:50:00,63.31,63.31,62.91,63.0,35900.0,56.9547,56.9547,56.5948,56.6758,35900.0
2014-10-16 14:00:00,63.02,63.31,62.98,63.28,30900.0,56.6938,56.9547,56.6578,56.9277,30900.0
2014-10-16 14:10:00,63.29,63.3,63.07,63.12,29900.0,56.9367,56.9457,56.7387,56.7837,29900.0
2014-10-16 14:20:00,63.09,63.28,62.98,63.17,34800.0,56.7567,56.9277,56.6578,56.8287,34800.0
2014-10-16 14:30:00,63.18,63.32,63.07,63.14,38000.0,56.8377,56.9637,56.7387,56.8017,38000.0
2014-10-16 14:40:00,63.15,63.15,62.73,62.74,42600.0,56.8107,56.8107,56.4329,56.4419,42600.0
2014-10-16 14:50:00,62.76,63.09,62.74,62.96,54100.0,56.4599,56.7567,56.4419,56.6398,54100.0
2014-10-16 15:00:00,62.94,63.01,62.67,62.87,83900.0,56.6218,56.6848,56.3789,56.5588,83900.0
2014-10-16 15:10:00,62.88,63.11,62.85,62.88,83200.0,56.5678,56.7747,56.5408,56.5678,83200.0
2014-10-16 15:20:00,62.86,63.1,62.82,63.1,71000.0,56.5498,56.7657,56.5138,56.7657,71000.0
2014-10-16 15:30:00,63.09,63.12,62.69,62.73,56500.0,56.7567,56.7837,56.3969,56.4329,56500.0
2014-10-16 15:40:00,62.73,62.99,62.72,62.83,71800.0,56.4329,56.6668,56.4239,56.5228,71800.0
2014-10-16 15:50:00,62.84,63.0,62.76,62.79,130300.0,56.5318,56.6758,56.4599,56.4869,130300.0
2014-10-17 09:30:00,63.63,64.07,63.23,64.03,238600.0,57.2425,57.6384,56.8827,57.6024,238600.0
2014-10-17 09:40:00,64.05,64.64,63.94,64.53,171500.0,57.6204,58.1511,57.5214,58.0522,171500.0
2014-10-17 09:50:00,64.53,64.71,64.49,64.55,169800.0,58.0522,58.2141,58.0162,58.0702,169800.0
2014-10-17 10:00:00,64.55,64.9,64.49,64.64,87200.0,58.0702,58.385,58.0162,58.1511,87200.0
2014-10-17 10:10:00,64.66,65.0,64.64,64.89,88200.0,58.1691,58.475,58.1511,58.376,88200.0
2014-10-17 10:20:00,64.89,65.22,64.77,65.22,61100.0,58.376,58.6729,58.2681,58.6729,61100.0
2014-10-17 10:30:00,65.22,65.23,64.77,64.8,65700.0,58.6729,58.6819,58.2681,58.2951,65700.0
2014-10-17 10:40:00,64.81,64.95,64.76,64.77,89600.0,58.3041,58.43,58.2591,58.2681,89600.0
2014-10-17 10:50:00,64.77,65.01,64.72,65.01,39100.0,58.2681,58.484,58.2231,58.484,39100.0
2014-10-17 11:00:00,65.02,65.07,64.88,64.98,33600.0,58.493,58.538,58.3671,58.457,33600.0
2014-10-17 11:10:00,65.0,65.15,64.98,65.14,34200.0,58.475,58.6099,58.457,58.601,34200.0
2014-10-17 11:20:00,65.15,65.22,65.05,65.22,31400.0,58.6099,58.6729,58.52,58.6729,31400.0
2014-10-17 11:30:00,65.23,65.27,65.09,65.26,36500.0,58.6819,58.7179,58.556,58.7089,36500.0
2014-10-17 11:40:00,65.27,65.3,65.13,65.24,31000.0,58.7179,58.7449,58.592,58.6909,31000.0
2014-10-17 11:50:00,65.26,65.34,65.09,65.09,104600.0,58.7089,58.7809,58.556,58.556,104600.0
2014-10-17 12:00:00,65.09,65.23,65.08,65.2,43200.0,58.556,58.6819,58.547,58.6549,43200.0
2014-10-17 12:10:00,65.18,65.18,64.83,64.84,38700.0,58.6369,58.6369,58.3221,58.3311,38700.0
2014-10-17 12:20:00,64.82,64.97,64.82,64.94,21100.0,58.3131,58.448,58.3131,58.421,21100.0
2014-10-17 12:30:00,64.97,65.16,64.93,65.15,56700.0,58.448,58.6189,58.412,58.6099,56700.0
2014-10-17 12:40:00,65.15,65.15,64.95,65.11,48200.0,58.6099,58.6099,58.43,58.574,48200.0
2014-10-17 12:50:00,65.11,65.22,64.95,65.18,79200.0,58.574,58.6729,58.43,58.6369,79200.0
2014-10-17 13:00:00,65.18,65.31,65.05,65.15,51800.0,58.6369,58.7539,58.52,58.6099,51800.0
2014-10-17 13:10:00,65.13,65.14,64.98,65.12,47100.0,58.592,58.601,58.457,58.583,47100.0
2014-10-17 13:20:00,65.15,65.15,64.86,64.86,55700.0,58.6099,58.6099,58.3491,58.3491,55700.0
2014-10-17 13:30:00,64.85,65.04,64.79,65.04,29700.0,58.3401,58.511,58.2861,58.511,29700.0
2014-10-17 13:40:00,65.04,65.21,65.01,65.05,38100.0,58.511,58.6639,58.484,58.52,38100.0
2014-10-17 13:50:00,65.07,65.07,64.75,64.89,27000.0,58.538,58.538,58.2501,58.376,27000.0
2014-10-17 14:00:00,64.89,64.91,64.46,64.58,68800.0,58.376,58.394,57.9892,58.0972,68800.0
2014-10-17 14:10:00,64.59,64.81,64.53,64.62,38400.0,58.1062,58.3041,58.0522,58.1332,38400.0
2014-10-17 14:20:00,64.63,64.84,64.54,64.84,56600.0,58.1421,58.3311,58.0612,58.3311,56600.0
2014-10-17 14:30:00,64.89,65.0,64.75,64.88,24000.0,58.376,58.475,58.2501,58.3671,24000.0
2014-10-17 14:40:00,64.89,65.14,64.86,64.98,39000.0,58.376,58.601,58.3491,58.457,39000.0
2014-10-17 14:50:00,64.97,65.0,64.82,64.92,44300.0,58.448,58.475,58.3131,58.403,44300.0
2014-10-17 15:00:00,64.9,64.91,64.69,64.85,65200.0,58.385,58.394,58.1961,58.3401,65200.0
2014-10-17 15:10:00,64.85,65.12,64.82,64.97,60400.0,58.3401,58.583,58.3131,58.448,60400.0
2014-10-17 15:20:00,64.96,65.06,64.9,65.06,61200.0,58.439,58.529,58.385,58.529,61200.0
2014-10-17 15:30:00,65.07,65.23,65.05,65.21,79700.0,58.538,58.6819,58.52,58.6639,79700.0
2014-10-17 15:40:00,65.2,65.31,65.09,65.16,102600.0,58.6549,58.7539,58.556,58.6189,102600.0
2014-10-17 15:50:00,65.16,65.18,64.98,65.01,180900.0,58.6189,58.6369,58.457,58.484,180900.0
2014-10-20 09:30:00,64.94,67.54,64.9,67.38,359000.0,58.421,60.76,58.385,60.6161,359000.0
2014-10-20 09:40:00,67.36,67.63,66.6,66.6,168900.0,60.5981,60.841,59.9144,59.9144,168900.0
2014-10-20 09:50:00,66.6,67.19,66.55,67.02,108200.0,59.9144,60.4452,59.8694,60.2922,108200.0
2014-10-20 10:00:00,67.04,67.16,66.38,66.45,74900.0,60.3102,60.4182,59.7165,59.7794,74900.0
2014-10-20 10:10:00,66.43,66.71,66.4,66.63,107400.0,59.7615,60.0133,59.7345,59.9414,107400.0
2014-10-20 10:20:00,66.63,67.07,66.63,66.71,74000.0,59.9414,60.3372,59.9414,60.0133,74000.0
2014-10-20 10:30:00,66.74,66.78,66.52,66.68,54900.0,60.0403,60.0763,59.8424,59.9864,54900.0
2014-10-20 10:40:00,66.67,67.04,66.66,66.88,117000.0,59.9774,60.3102,59.9684,60.1663,117000.0
2014-10-20 10:50:00,66.86,66.86,66.58,66.77,66100.0,60.1483,60.1483,59.8964,60.0673,66100.0
2014-10-20 11:00:00,66.76,66.79,66.56,66.79,99100.0,60.0583,60.0853,59.8784,60.0853,99100.0
2014-10-20 11:10:00,66.8,66.95,66.65,66.83,59600.0,60.0943,60.2293,59.9594,60.1213,59600.0
2014-10-20 11:20:00,66.82,66.94,66.64,66.67,61000.0,60.1123,60.2203,59.9504,59.9774,61000.0
2014-10-20 11:30:00,66.64,66.76,66.56,66.59,82500.0,59.9504,60.0583,59.8784,59.9054,82500.0
2014-10-20 11:40:00,66.59,66.71,66.57,66.67,58900.0,59.9054,60.0133,59.8874,59.9774,58900.0
2014-10-20 11:50:00,66.67,66.74,66.6,66.72,49900.0,59.9774,60.0403,59.9144,60.0223,49900.0
2014-10-20 12:00:00,66.72,66.75,66.62,66.68,105100.0,60.0223,60.0493,59.9324,59.9864,105100.0
2014-10-20 12:10:00,66.66,66.76,66.63,66.73,53600.0,59.9684,60.0583,59.9414,60.0313,53600.0
2014-10-20 12:20:00,66.71,66.74,66.59,66.64,31700.0,60.0133,60.0403,59.9054,59.9504,31700.0
2014-10-20 12:30:00,66.66,66.74,66.52,66.52,81700.0,59.9684,60.0403,59.8424,59.8424,81700.0
2014-10-20 12:40:00,66.51,66.58,66.47,66.57,47300.0,59.8334,59.8964,59.7974,59.8874,47300.0
2014-10-20 12:50:00,66.58,66.59,66.31,66.37,27100.0,59.8964,59.9054,59.6535,59.7075,27100.0
2014-10-20 13:00:00,66.37,66.44,66.28,66.44,30400.0,59.7075,59.7705,59.6265,59.7705,30400.0
2014-10-20 13:10:00,66.44,66.48,66.36,66.47,27700.0,59.7705,59.8064,59.6985,59.7974,27700.0
2014-10-20 13:20:00,66.48,66.56,66.36,66.55,32500.0,59.8064,59.8784,59.6985,59.8694,32500.0
2014-10-20 13:30:00,66.55,66.63,66.48,66.62,33700.0,59.8694,59.9414,59.8064,59.9324,33700.0
2014-10-20 13:40:00,66.6,66.6,66.47,66.51,55900.0,59.9144,59.9144,59.7974,59.8334,55900.0
2014-10-20 13:50:00,66.49,66.54,66.42,66.42,30700.0,59.8154,59.8604,59.7525,59.7525,30700.0
2014-10-20 14:00:00,66.41,66.75,66.4,66.74,77800.0,59.7435,60.0493,59.7345,60.0403,77800.0
2014-10-20 14:10:00,66.75,66.97,66.75,66.78,49100.0,60.0493,60.2472,60.0493,60.0763,49100.0
2014-10-20 14:20:00,66.76,66.77,66.58,66.6,38200.0,60.0583,60.0673,59.8964,59.9144,38200.0
2014-10-20 14:30:00,66.6,66.64,66.52,66.54,43600.0,59.9144,59.9504,59.8424,59.8604,43600.0
2014-10-20 14:40:00,66.55,66.69,66.55,66.63,43300.0,59.8694,59.9954,59.8694,59.9414,43300.0
2014-10-20 14:50:00,66.63,66.73,66.6,66.7,65400.0,59.9414,60.0313,59.9144,60.0044,65400.0
2014-10-20 15:00:00,66.7,67.05,66.7,67.0,136200.0,60.0044,60.3192,60.0044,60.2742,136200.0
2014-10-20 15:10:00,67.0,67.01,66.86,66.86,71800.0,60.2742,60.2832,60.1483,60.1483,71800.0
2014-10-20 15:20:00,66.86,66.88,66.79,66.84,68900.0,60.1483,60.1663,60.0853,60.1303,68900.0
2014-10-20 15:30:00,66.84,66.94,66.8,66.89,116900.0,60.1303,60.2203,60.0943,60.1753,116900.0
2014-10-20 15:40:00,66.88,67.04,66.86,67.02,146500.0,60.1663,60.3102,60.1483,60.2922,146500.0
2014-10-20 15:50:00,67.01,67.07,66.96,67.03,291600.0,60.2832,60.3372,60.2383,60.3012,291600.0
2014-10-21 09:30:00,67.58,67.84,67.3,67.61,98800.0,60.796,61.0299,60.5441,60.823,98800.0
2014-10-21 09:40:00,67.58,67.98,67.42,67.79,95500.0,60.796,61.1559,60.6521,60.9849,95500.0
2014-10-21 09:50:00,67.74,68.0,67.74,68.0,71700.0,60.94,61.1739,60.94,61.1739,71700.0
2014-10-21 10:00:00,68.0,68.19,67.83,67.91,168000.0,61.1739,61.3448,61.0209,61.0929,168000.0
2014-10-21 10:10:00,67.9,68.08,67.85,67.97,59500.0,61.0839,61.2458,61.0389,61.1469,59500.0
2014-10-21 10:20:00,67.96,68.0,67.76,67.79,25500.0,61.1379,61.1739,60.9579,60.9849,25500.0
2014-10-21 10:30:00,67.79,67.89,67.75,67.83,38200.0,60.9849,61.0749,60.9489,61.0209,38200.0
2014-10-21 10:40:00,67.85,67.96,67.79,67.89,40900.0,61.0389,61.1379,60.9849,61.0749,40900.0
2014-10-21 10:50:00,67.87,67.88,67.75,67.79,26200.0,61.0569,61.0659,60.9489,60.9849,26200.0
2014-10-21 11:00:00,67.79,67.9,67.76,67.9,38500.0,60.9849,61.0839,60.9579,61.0839,38500.0
2014-10-21 11:10:00,67.89,67.89,67.77,67.78,36300.0,61.0749,61.0749,60.9669,60.9759,36300.0
2014-10-21 11:20:00,67.76,67.85,67.75,67.84,64100.0,60.9579,61.0389,60.9489,61.0299,64100.0
2014-10-21 11:30:00,67.85,67.87,67.69,67.82,87200.0,61.0389,61.0569,60.895,61.0119,87200.0
2014-10-21 11:40:00,67.84,68.11,67.84,67.89,63100.0,61.0299,61.2728,61.0299,61.0749,63100.0
2014-10-21 11:50:00,67.89,68.0,67.85,67.99,44100.0,61.0749,61.1739,61.0389,61.1649,44100.0
2014-10-21 12:00:00,68.01,68.13,68.01,68.1,17100.0,61.1828,61.2908,61.1828,61.2638,17100.0
2014-10-21 12:10:00,68.11,68.22,68.08,68.18,15900.0,61.2728,61.3718,61.2458,61.3358,15900.0
2014-10-21 12:20:00,68.18,68.24,68.15,68.19,20300.0,61.3358,61.3898,61.3088,61.3448,20300.0
2014-10-21 12:30:00,68.21,68.24,68.12,68.15,23800.0,61.3628,61.3898,61.2818,61.3088,23800.0
2014-10-21 12:40:00,68.16,68.17,67.94,67.98,33600.0,61.3178,61.3268,61.1199,61.1559,33600.0
2014-10-21 12:50:00,67.99,68.0,67.86,67.92,20600.0,61.1649,61.1739,61.0479,61.1019,20600.0
2014-10-21 13:00:00,67.91,67.99,67.91,67.99,15900.0,61.0929,61.1649,61.0929,61.1649,15900.0
2014-10-21 13:10:00,68.0,68.07,67.99,68.05,31800.0,61.1739,61.2368,61.1649,61.2188,31800.0
2014-10-21 13:20:00,68.03,68.05,67.89,67.94,216200.0,61.2008,61.2188,61.0749,61.1199,216200.0
2014-10-21 13:30:00,67.94,68.09,67.93,68.07,57200.0,61.1199,61.2548,61.1109,61.2368,57200.0
2014-10-21 13:40:00,68.06,68.2,68.04,68.09,20900.0,61.2278,61.3538,61.2098,61.2548,20900.0
2014-10-21 13:50:00,68.1,68.22,68.1,68.17,36400.0,61.2638,61.3718,61.2638,61.3268,36400.0
2014-10-21 14:00:00,68.16,68.38,68.1,68.35,28400.0,61.3178,61.5157,61.2638,61.4887,28400.0
2014-10-21 14:10:00,68.34,68.41,68.25,68.35,26700.0,61.4797,61.5427,61.3988,61.4887,26700.0
2014-10-21 14:20:00,68.36,68.36,68.24,68.3,21900.0,61.4977,61.4977,61.3898,61.4437,21900.0
2014-10-21 14:30:00,68.3,68.4,68.24,68.4,30800.0,61.4437,61.5337,61.3898,61.5337,30800.0
2014-10-21 14:40:00,68.39,68.43,68.21,68.25,37100.0,61.5247,61.5607,61.3628,61.3988,37100.0
2014-10-21 14:50:00,68.23,68.31,68.21,68.31,23500.0,61.3808,61.4527,61.3628,61.4527,23500.0
2014-10-21 15:00:00,68.32,68.41,68.29,68.3,34900.0,61.4617,61.5427,61.4347,61.4437,34900.0
2014-10-21 15:10:00,68.29,68.54,68.29,68.51,51900.0,61.4347,61.6596,61.4347,61.6327,51900.0
2014-10-21 15:20:00,68.51,68.7,68.51,68.7,82700.0,61.6327,61.8036,61.6327,61.8036,82700.0
2014-10-21 15:30:00,68.7,68.7,68.49,68.49,126800.0,61.8036,61.8036,61.6147,61.6147,126800.0
2014-10-21 15:40:00,68.5,68.59,68.44,68.48,152000.0,61.6237,61.7046,61.5697,61.6057,152000.0
2014-10-21 15:50:00,68.47,68.48,68.36,68.42,307700.0,61.5967,61.6057,61.4977,61.5517,307700.0
2014-10-22 09:30:00,69.41,69.41,68.33,68.33,77200.0,62.4423,62.4423,61.4707,61.4707,77200.0
2014-10-22 09:40:00,68.42,69.03,68.42,68.82,33000.0,61.5517,62.1005,61.5517,61.9115,33000.0
2014-10-22 09:50:00,68.88,69.27,68.88,69.26,41000.0,61.9655,62.3164,61.9655,62.3074,41000.0
2014-10-22 10:00:00,69.26,69.31,68.94,68.94,40600.0,62.3074,62.3523,62.0195,62.0195,40600.0
2014-10-22 10:10:00,68.97,69.01,68.84,69.0,83700.0,62.0465,62.0825,61.9295,62.0735,83700.0
2014-10-22 10:20:00,69.0,69.1,68.95,69.05,42100.0,62.0735,62.1634,62.0285,62.1184,42100.0
2014-10-22 10:30:00,69.05,69.19,68.96,69.18,47000.0,62.1184,62.2444,62.0375,62.2354,47000.0
2014-10-22 10:40:00,69.18,69.19,68.99,69.13,31300.0,62.2354,62.2444,62.0645,62.1904,31300.0
2014-10-22 10:50:00,69.15,69.26,69.11,69.18,46700.0,62.2084,62.3074,62.1724,62.2354,46700.0
2014-10-22 11:00:00,69.19,69.36,69.18,69.26,85200.0,62.2444,62.3973,62.2354,62.3074,85200.0
2014-10-22 11:10:00,69.27,69.6,69.27,69.51,69000.0,62.3164,62.6132,62.3164,62.5323,69000.0
2014-10-22 11:20:00,69.5,69.63,69.47,69.54,35900.0,62.5233,62.6402,62.4963,62.5593,35900.0
2014-10-22 11:30:00,69.54,69.6,69.45,69.49,24000.0,62.5593,62.6132,62.4783,62.5143,24000.0
2014-10-22 11:40:00,69.48,69.53,69.37,69.42,46500.0,62.5053,62.5503,62.4063,62.4513,46500.0
2014-10-22 11:50:00,69.4,69.44,69.31,69.36,22200.0,62.4333,62.4693,62.3523,62.3973,22200.0
2014-10-22 12:00:00,69.37,69.48,69.36,69.48,43300.0,62.4063,62.5053,62.3973,62.5053,43300.0
2014-10-22 12:10:00,69.47,69.5,69.25,69.25,56100.0,62.4963,62.5233,62.2984,62.2984,56100.0
2014-10-22 12:20:00,69.25,69.48,69.25,69.45,23600.0,62.2984,62.5053,62.2984,62.4783,23600.0
2014-10-22 12:30:00,69.43,69.46,69.1,69.18,32100.0,62.4603,62.4873,62.1634,62.2354,32100.0
2014-10-22 12:40:00,69.18,69.3,68.99,68.99,34200.0,62.2354,62.3434,62.0645,62.0645,34200.0
2014-10-22 12:50:00,68.96,69.17,68.9,69.17,56800.0,62.0375,62.2264,61.9835,62.2264,56800.0
2014-10-22 13:00:00,69.17,69.45,69.11,69.36,30800.0,62.2264,62.4783,62.1724,62.3973,30800.0
2014-10-22 13:10:00,69.36,69.36,69.13,69.14,25700.0,62.3973,62.3973,62.1904,62.1994,25700.0
2014-10-22 13:20:00,69.14,69.16,68.85,69.01,58900.0,62.1994,62.2174,61.9385,62.0825,58900.0
2014-10-22 13:30:00,69.02,69.05,68.76,68.9,41300.0,62.0915,62.1184,61.8576,61.9835,41300.0
2014-10-22 13:40:00,68.91,68.95,68.75,68.76,16600.0,61.9925,62.0285,61.8486,61.8576,16600.0
2014-10-22 13:50:00,68.76,68.9,68.74,68.82,48500.0,61.8576,61.9835,61.8396,61.9115,48500.0
2014-10-22 14:00:00,68.82,68.83,68.63,68.65,74100.0,61.9115,61.9205,61.7406,61.7586,74100.0
2014-10-22 14:10:00,68.66,68.7,68.49,68.49,80500.0,61.7676,61.8036,61.6147,61.6147,80500.0
2014-10-22 14:20:00,68.49,68.51,68.36,68.41,102900.0,61.6147,61.6327,61.4977,61.5427,102900.0
2014-10-22 14:30:00,68.41,68.46,68.22,68.37,85800.0,61.5427,61.5877,61.3718,61.5067,85800.0
2014-10-22 14:40:00,68.38,68.68,68.36,68.65,40600.0,61.5157,61.7856,61.4977,61.7586,40600.0
2014-10-22 14:50:00,68.66,68.81,68.57,68.8,34500.0,61.7676,61.9025,61.6866,61.8935,34500.0
2014-10-22 15:00:00,68.81,68.82,68.69,68.74,42700.0,61.9025,61.9115,61.7946,61.8396,42700.0
2014-10-22 15:10:00,68.74,68.77,68.66,68.66,38800.0,61.8396,61.8666,61.7676,61.7676,38800.0
2014-10-22 15:20:00,68.67,68.72,68.59,68.66,36000.0,61.7766,61.8216,61.7046,61.7676,36000.0
2014-10-22 15:30:00,68.66,68.66,68.51,68.61,63100.0,61.7676,61.7676,61.6327,61.7226,63100.0
2014-10-22 15:40:00,68.62,68.64,68.5,68.52,78200.0,61.7316,61.7496,61.6237,61.6417,78200.0
2014-10-22 15:50:00,68.51,68.56,68.4,68.42,114500.0,61.6327,61.6776,61.5337,61.5517,114500.0
2014-10-23 09:30:00,69.0,69.59,68.95,69.59,82400.0,62.0735,62.6042,62.0285,62.6042,82400.0
2014-10-23 09:40:00,69.65,69.67,69.18,69.4,36100.0,62.6582,62.6762,62.2354,62.4333,36100.0
2014-10-23 09:50:00,69.4,69.6,69.18,69.57,25600.0,62.4333,62.6132,62.2354,62.5862,25600.0
2014-10-23 10:00:00,69.57,70.0,69.55,69.88,43300.0,62.5862,62.9731,62.5683,62.8651,43300.0
2014-10-23 10:10:00,69.85,70.0,69.8,69.92,36500.0,62.8381,62.9731,62.7932,62.9011,36500.0
2014-10-23 10:20:00,69.89,69.99,69.79,69.9,32800.0,62.8741,62.9641,62.7842,62.8831,32800.0
2014-10-23 10:30:00,69.9,69.95,69.82,69.85,18300.0,62.8831,62.9281,62.8112,62.8381,18300.0
2014-10-23 10:40:00,69.85,69.95,69.73,69.92,52800.0,62.8381,62.9281,62.7302,62.9011,52800.0
2014-10-23 10:50:00,69.9,69.99,69.81,69.95,22200.0,62.8831,62.9641,62.8022,62.9281,22200.0
2014-10-23 11:00:00,69.96,70.0,69.93,69.99,22200.0,62.9371,62.9731,62.9101,62.9641,22200.0
2014-10-23 11:10:00,69.97,70.0,69.82,69.95,25200.0,62.9461,62.9731,62.8112,62.9281,25200.0
2014-10-23 11:20:00,69.95,69.97,69.83,69.83,18400.0,62.9281,62.9461,62.8201,62.8201,18400.0
2014-10-23 11:30:00,69.83,69.99,69.83,69.86,29800.0,62.8201,62.9641,62.8201,62.8471,29800.0
2014-10-23 11:40:00,69.85,69.95,69.85,69.93,22800.0,62.8381,62.9281,62.8381,62.9101,22800.0
2014-10-23 11:50:00,69.93,69.99,69.9,69.94,19000.0,62.9101,62.9641,62.8831,62.9191,19000.0
2014-10-23 12:00:00,69.93,69.95,69.81,69.89,29900.0,62.9101,62.9281,62.8022,62.8741,29900.0
2014-10-23 12:10:00,69.9,69.92,69.69,69.71,26400.0,62.8831,62.9011,62.6942,62.7122,26400.0
2014-10-23 12:20:00,69.69,69.8,69.31,69.78,19700.0,62.6942,62.7932,62.3523,62.7752,19700.0
2014-10-23 12:30:00,69.77,69.77,69.68,69.69,15700.0,62.7662,62.7662,62.6852,62.6942,15700.0
2014-10-23 12:40:00,69.69,69.85,69.67,69.71,56700.0,62.6942,62.8381,62.6762,62.7122,56700.0
2014-10-23 12:50:00,69.72,69.83,69.69,69.75,21800.0,62.7212,62.8201,62.6942,62.7482,21800.0
2014-10-23 13:00:00,69.73,69.77,69.67,69.76,43600.0,62.7302,62.7662,62.6762,62.7572,43600.0
2014-10-23 13:10:00,69.75,69.76,69.67,69.68,26700.0,62.7482,62.7572,62.6762,62.6852,26700.0
2014-10-23 13:20:00,69.68,69.68,69.58,69.66,41000.0,62.6852,62.6852,62.5952,62.6672,41000.0
2014-10-23 13:30:00,69.66,69.71,69.61,69.67,25300.0,62.6672,62.7122,62.6222,62.6762,25300.0
2014-10-23 13:40:00,69.67,69.68,69.48,69.6,107000.0,62.6762,62.6852,62.5053,62.6132,107000.0
2014-10-23 13:50:00,69.6,69.6,69.48,69.48,34500.0,62.6132,62.6132,62.5053,62.5053,34500.0
2014-10-23 14:00:00,69.48,69.63,69.46,69.55,37900.0,62.5053,62.6402,62.4873,62.5683,37900.0
2014-10-23 14:10:00,69.55,69.62,69.55,69.58,47400.0,62.5683,62.6312,62.5683,62.5952,47400.0
2014-10-23 14:20:00,69.57,69.57,69.47,69.54,45100.0,62.5862,62.5862,62.4963,62.5593,45100.0
2014-10-23 14:30:00,69.54,69.54,69.48,69.53,65800.0,62.5593,62.5593,62.5053,62.5503,65800.0
2014-10-23 14:40:00,69.53,69.54,69.48,69.5,81800.0,62.5503,62.5593,62.5053,62.5233,81800.0
2014-10-23 14:50:00,69.51,69.52,68.88,69.15,205300.0,62.5323,62.5413,61.9655,62.2084,205300.0
2014-10-23 15:00:00,69.14,69.14,68.34,68.61,250700.0,62.1994,62.1994,61.4797,61.7226,250700.0
2014-10-23 15:10:00,68.61,68.87,68.59,68.82,125600.0,61.7226,61.9565,61.7046,61.9115,125600.0
2014-10-23 15:20:00,68.83,68.88,68.7,68.73,97000.0,61.9205,61.9655,61.8036,61.8306,97000.0
2014-10-23 15:30:00,68.73,68.94,68.67,68.83,144500.0,61.8306,62.0195,61.7766,61.9205,144500.0
2014-10-23 15:40:00,68.83,68.94,68.78,68.9,141900.0,61.9205,62.0195,61.8756,61.9835,141900.0
2014-10-23 15:50:00,68.89,68.94,68.34,68.36,558100.0,61.9745,62.0195,61.4797,61.4977,558100.0
2014-10-24 09:30:00,68.4,68.85,68.04,68.72,232900.0,61.5337,61.9385,61.2098,61.8216,232900.0
2014-10-24 09:40:00,68.72,69.1,68.71,68.89,50500.0,61.8216,62.1634,61.8126,61.9745,50500.0
2014-10-24 09:50:00,68.88,68.97,68.64,68.97,47500.0,61.9655,62.0465,61.7496,62.0465,47500.0
2014-10-24 10:00:00,68.95,69.11,68.69,68.8,100100.0,62.0285,62.1724,61.7946,61.8935,100100.0
2014-10-24 10:10:00,68.81,69.01,68.75,68.99,65800.0,61.9025,62.0825,61.8486,62.0645,65800.0
2014-10-24 10:20:00,68.99,69.02,68.72,68.72,21200.0,62.0645,62.0915,61.8216,61.8216,21200.0
2014-10-24 10:30:00,68.74,68.96,68.74,68.84,18100.0,61.8396,62.0375,61.8396,61.9295,18100.0
2014-10-24 10:40:00,68.86,68.91,68.73,68.75,21900.0,61.9475,61.9925,61.8306,61.8486,21900.0
2014-10-24 10:50:00,68.75,68.94,68.74,68.83,126000.0,61.8486,62.0195,61.8396,61.9205,126000.0
2014-10-24 11:00:00,68.82,68.86,68.76,68.8,26200.0,61.9115,61.9475,61.8576,61.8935,26200.0
2014-10-24 11:10:00,68.81,68.96,68.81,68.94,27000.0,61.9025,62.0375,61.9025,62.0195,27000.0
2014-10-24 11:20:00,68.96,69.09,68.85,68.85,27100.0,62.0375,62.1544,61.9385,61.9385,27100.0
2014-10-24 11:30:00,68.83,69.06,68.83,69.01,41800.0,61.9205,62.1274,61.9205,62.0825,41800.0
2014-10-24 11:40:00,69.01,69.2,69.01,69.08,26900.0,62.0825,62.2534,62.0825,62.1454,26900.0
2014-10-24 11:50:00,69.08,69.13,69.01,69.06,26300.0,62.1454,62.1904,62.0825,62.1274,26300.0
2014-10-24 12:00:00,69.06,69.11,69.04,69.05,25600.0,62.1274,62.1724,62.1095,62.1184,25600.0
2014-10-24 12:10:00,69.04,69.16,69.04,69.08,23300.0,62.1095,62.2174,62.1095,62.1454,23300.0
2014-10-24 12:20:00,69.07,69.12,69.03,69.04,24300.0,62.1364,62.1814,62.1005,62.1095,24300.0
2014-10-24 12:30:00,69.04,69.13,69.01,69.01,24300.0,62.1095,62.1904,62.0825,62.0825,24300.0
2014-10-24 12:40:00,69.01,69.08,69.01,69.02,16200.0,62.0825,62.1454,62.0825,62.0915,16200.0
2014-10-24 12:50:00,69.02,69.02,68.92,69.0,26600.0,62.0915,62.0915,62.0015,62.0735,26600.0
2014-10-24 13:00:00,69.0,69.06,68.97,68.99,31300.0,62.0735,62.1274,62.0465,62.0645,31300.0
2014-10-24 13:10:00,68.98,69.01,68.9,68.93,19900.0,62.0555,62.0825,61.9835,62.0105,19900.0
2014-10-24 13:20:00,68.93,69.06,68.93,69.06,16800.0,62.0105,62.1274,62.0105,62.1274,16800.0
2014-10-24 13:30:00,69.07,69.1,69.0,69.09,29700.0,62.1364,62.1634,62.0735,62.1544,29700.0
2014-10-24 13:40:00,69.07,69.09,68.98,69.0,47600.0,62.1364,62.1544,62.0555,62.0735,47600.0
2014-10-24 13:50:00,69.0,69.03,68.94,68.97,32900.0,62.0735,62.1005,62.0195,62.0465,32900.0
2014-10-24 14:00:00,68.97,69.03,68.96,69.01,25900.0,62.0465,62.1005,62.0375,62.0825,25900.0
2014-10-24 14:10:00,69.02,69.03,68.96,68.98,50100.0,62.0915,62.1005,62.0375,62.0555,50100.0
2014-10-24 14:20:00,68.98,69.01,68.97,69.0,57200.0,62.0555,62.0825,62.0465,62.0735,57200.0
2014-10-24 14:30:00,69.0,69.01,68.95,69.0,109100.0,62.0735,62.0825,62.0285,62.0735,109100.0
2014-10-24 14:40:00,69.0,69.01,68.98,69.0,80000.0,62.0735,62.0825,62.0555,62.0735,80000.0
2014-10-24 14:50:00,69.0,69.01,68.97,69.0,42600.0,62.0735,62.0825,62.0465,62.0735,42600.0
2014-10-24 15:00:00,69.0,69.2,68.99,69.14,29100.0,62.0735,62.2534,62.0645,62.1994,29100.0
2014-10-24 15:10:00,69.14,69.16,69.07,69.12,60200.0,62.1994,62.2174,62.1364,62.1814,60200.0
2014-10-24 15:20:00,69.13,69.17,69.08,69.17,39600.0,62.1904,62.2264,62.1454,62.2264,39600.0
2014-10-24 15:30:00,69.18,69.24,69.12,69.24,59300.0,62.2354,62.2894,62.1814,62.2894,59300.0
2014-10-24 15:40:00,69.24,69.32,69.22,69.3,80500.0,62.2894,62.3613,62.2714,62.3434,80500.0
2014-10-24 15:50:00,69.3,69.35,69.25,69.28,204700.0,62.3434,62.3883,62.2984,62.3254,204700.0
2014-10-27 09:30:00,69.19,69.44,69.01,69.35,59500.0,62.2444,62.4693,62.0825,62.3883,59500.0
2014-10-27 09:40:00,69.35,69.69,69.2,69.41,67500.0,62.3883,62.6942,62.2534,62.4423,67500.0
2014-10-27 09:50:00,69.4,69.44,69.3,69.43,110700.0,62.4333,62.4693,62.3434,62.4603,110700.0
2014-10-27 10:00:00,69.42,69.56,69.35,69.56,94400.0,62.4513,62.5773,62.3883,62.5773,94400.0
2014-10-27 10:10:00,69.56,69.81,69.51,69.81,41500.0,62.5773,62.8022,62.5323,62.8022,41500.0
2014-10-27 10:20:00,69.81,69.81,69.62,69.71,52300.0,62.8022,62.8022,62.6312,62.7122,52300.0
2014-10-27 10:30:00,69.73,69.76,69.55,69.66,36000.0,62.7302,62.7572,62.5683,62.6672,36000.0
2014-10-27 10:40:00,69.71,69.98,69.68,69.92,53600.0,62.7122,62.9551,62.6852,62.9011,53600.0
2014-10-27 10:50:00,69.93,69.93,69.75,69.92,43900.0,62.9101,62.9101,62.7482,62.9011,43900.0
2014-10-27 11:00:00,69.93,69.98,69.81,69.89,36100.0,62.9101,62.9551,62.8022,62.8741,36100.0
2014-10-27 11:10:00,69.9,70.0,69.69,69.71,38100.0,62.8831,62.9731,62.6942,62.7122,38100.0
2014-10-27 11:20:00,69.72,69.91,69.71,69.91,26300.0,62.7212,62.8921,62.7122,62.8921,26300.0
2014-10-27 11:30:00,69.93,69.99,69.71,69.78,21500.0,62.9101,62.9641,62.7122,62.7752,21500.0
2014-10-27 11:40:00,69.78,69.85,69.71,69.75,23700.0,62.7752,62.8381,62.7122,62.7482,23700.0
2014-10-27 11:50:00,69.76,69.78,69.67,69.75,23800.0,62.7572,62.7752,62.6762,62.7482,23800.0
2014-10-27 12:00:00,69.75,69.9,69.71,69.78,27000.0,62.7482,62.8831,62.7122,62.7752,27000.0
2014-10-27 12:10:00,69.78,69.86,69.68,69.75,24500.0,62.7752,62.8471,62.6852,62.7482,24500.0
2014-10-27 12:20:00,69.75,69.85,69.65,69.68,33500.0,62.7482,62.8381,62.6582,62.6852,33500.0
2014-10-27 12:30:00,69.68,69.76,69.61,69.73,25900.0,62.6852,62.7572,62.6222,62.7302,25900.0
2014-10-27 12:40:00,69.73,69.86,69.7,69.7,23100.0,62.7302,62.8471,62.7032,62.7032,23100.0
2014-10-27 12:50:00,69.7,69.85,69.68,69.84,18400.0,62.7032,62.8381,62.6852,62.8291,18400.0
2014-10-27 13:00:00,69.85,70.1,69.84,69.99,36200.0,62.8381,63.063,62.8291,62.9641,36200.0
2014-10-27 13:10:00,70.01,70.14,70.0,70.07,22800.0,62.9821,63.099,62.9731,63.0361,22800.0
2014-10-27 13:20:00,70.07,70.11,70.0,70.09,37300.0,63.0361,63.072,62.9731,63.054,37300.0
2014-10-27 13:30:00,70.09,70.12,69.93,69.97,24900.0,63.054,63.081,62.9101,62.9461,24900.0
2014-10-27 13:40:00,69.95,69.97,69.92,69.97,20200.0,62.9281,62.9461,62.9011,62.9461,20200.0
2014-10-27 13:50:00,69.97,70.02,69.92,70.0,31000.0,62.9461,62.9911,62.9011,62.9731,31000.0
2014-10-27 14:00:00,70.01,70.01,69.91,70.01,32600.0,62.9821,62.9821,62.8921,62.9821,32600.0
2014-10-27 14:10:00,70.01,70.15,70.01,70.15,17100.0,62.9821,63.108,62.9821,63.108,17100.0
2014-10-27 14:20:00,70.14,70.15,70.05,70.09,29000.0,63.099,63.108,63.0181,63.054,29000.0
2014-10-27 14:30:00,70.08,70.19,70.03,70.15,34400.0,63.0451,63.144,63.0001,63.108,34400.0
2014-10-27 14:40:00,70.15,70.26,70.14,70.18,54200.0,63.108,63.207,63.099,63.135,54200.0
2014-10-27 14:50:00,70.19,70.22,70.02,70.15,40800.0,63.144,63.171,62.9911,63.108,40800.0
2014-10-27 15:00:00,70.15,70.27,70.15,70.2,48700.0,63.108,63.216,63.108,63.153,48700.0
2014-10-27 15:10:00,70.19,70.3,70.17,70.28,73100.0,63.144,63.243,63.126,63.225,73100.0
2014-10-27 15:20:00,70.27,70.28,70.18,70.25,64200.0,63.216,63.225,63.135,63.198,64200.0
2014-10-27 15:30:00,70.25,70.3,70.21,70.28,73300.0,63.198,63.243,63.162,63.225,73300.0
2014-10-27 15:40:00,70.28,70.4,70.24,70.29,100200.0,63.225,63.3329,63.189,63.234,100200.0
2014-10-27 15:50:00,70.29,70.33,70.21,70.26,185400.0,63.234,63.27,63.162,63.207,185400.0
2014-10-28 09:30:00,69.85,70.5,69.23,70.49,230800.0,62.8381,63.4229,62.2804,63.4139,230800.0
2014-10-28 09:40:00,70.49,70.95,70.47,70.74,135300.0,63.4139,63.8277,63.3959,63.6388,135300.0
2014-10-28 09:50:00,70.77,70.85,70.39,70.78,64900.0,63.6658,63.7378,63.3239,63.6748,64900.0
2014-10-28 10:00:00,70.79,70.98,70.58,70.63,91600.0,63.6838,63.8547,63.4949,63.5398,91600.0
2014-10-28 10:10:00,70.64,70.7,70.3,70.44,75700.0,63.5488,63.6028,63.243,63.3689,75700.0
2014-10-28 10:20:00,70.46,70.84,70.4,70.84,45100.0,63.3869,63.7288,63.3329,63.7288,45100.0
2014-10-28 10:30:00,70.82,70.94,70.77,70.85,49200.0,63.7108,63.8187,63.6658,63.7378,49200.0
2014-10-28 10:40:00,70.83,70.88,70.55,70.76,43200.0,63.7198,63.7647,63.4679,63.6568,43200.0
2014-10-28 10:50:00,70.76,70.9,70.67,70.78,36500.0,63.6568,63.7827,63.5758,63.6748,36500.0
2014-10-28 11:00:00,70.77,70.86,70.63,70.85,31300.0,63.6658,63.7468,63.5398,63.7378,31300.0
2014-10-28 11:10:00,70.84,71.25,70.77,71.14,113900.0,63.7288,64.0976,63.6658,63.9986,113900.0
2014-10-28 11:20:00,71.11,71.35,71.0,71.34,133700.0,63.9717,64.1876,63.8727,64.1786,133700.0
2014-10-28 11:30:00,71.22,71.58,71.22,71.39,77700.0,64.0706,64.3945,64.0706,64.2235,77700.0
2014-10-28 11:40:00,71.39,71.79,71.3,71.48,125400.0,64.2235,64.5834,64.1426,64.3045,125400.0
2014-10-28 11:50:00,71.47,71.48,71.06,71.06,94400.0,64.2955,64.3045,63.9267,63.9267,94400.0
2014-10-28 12:00:00,71.06,71.45,71.05,71.37,52800.0,63.9267,64.2775,63.9177,64.2056,52800.0
2014-10-28 12:10:00,71.32,71.77,71.32,71.63,92300.0,64.1606,64.5654,64.1606,64.4395,92300.0
2014-10-28 12:20:00,71.63,71.66,71.49,71.6,150200.0,64.4395,64.4664,64.3135,64.4125,150200.0
2014-10-28 12:30:00,71.59,71.89,71.58,71.66,179100.0,64.4035,64.6734,64.3945,64.4664,179100.0
2014-10-28 12:40:00,71.64,71.66,71.39,71.42,211400.0,64.4485,64.4664,64.2235,64.2505,211400.0
2014-10-28 12:50:00,71.44,71.57,71.37,71.4,104200.0,64.2685,64.3855,64.2056,64.2325,104200.0
2014-10-28 13:00:00,71.4,71.48,71.33,71.41,43600.0,64.2325,64.3045,64.1696,64.2415,43600.0
2014-10-28 13:10:00,71.41,71.45,71.18,71.23,44400.0,64.2415,64.2775,64.0346,64.0796,44400.0
2014-10-28 13:20:00,71.21,71.37,71.21,71.27,39200.0,64.0616,64.2056,64.0616,64.1156,39200.0
2014-10-28 13:30:00,71.25,71.35,71.06,71.14,74500.0,64.0976,64.1876,63.9267,63.9986,74500.0
2014-10-28 13:40:00,71.15,71.2,71.05,71.05,31800.0,64.0076,64.0526,63.9177,63.9177,31800.0
2014-10-28 13:50:00,71.03,71.16,71.02,71.14,37800.0,63.8997,64.0166,63.8907,63.9986,37800.0
2014-10-28 14:00:00,71.15,71.37,71.15,71.2,64600.0,64.0076,64.2056,64.0076,64.0526,64600.0
2014-10-28 14:10:00,71.21,71.3,71.16,71.23,53000.0,64.0616,64.1426,64.0166,64.0796,53000.0
2014-10-28 14:20:00,71.24,71.59,71.2,71.59,127600.0,64.0886,64.4035,64.0526,64.4035,127600.0
2014-10-28 14:30:00,71.58,71.63,71.41,71.61,187100.0,64.3945,64.4395,64.2415,64.4215,187100.0
2014-10-28 14:40:00,71.62,71.76,71.54,71.67,79800.0,64.4305,64.5564,64.3585,64.4754,79800.0
2014-10-28 14:50:00,71.68,71.91,71.66,71.8,80900.0,64.4844,64.6913,64.4664,64.5924,80900.0
2014-10-28 15:00:00,71.8,72.21,71.78,72.07,135000.0,64.5924,64.9612,64.5744,64.8353,135000.0
2014-10-28 15:10:00,72.04,72.13,71.85,72.0,146800.0,64.8083,64.8893,64.6374,64.7723,146800.0
2014-10-28 15:20:00,72.0,72.01,71.84,71.96,135200.0,64.7723,64.7813,64.6284,64.7363,135200.0
2014-10-28 15:30:00,71.96,72.11,71.86,71.99,196500.0,64.7363,64.8713,64.6464,64.7633,196500.0
2014-10-28 15:40:00,72.0,72.08,71.81,71.83,207500.0,64.7723,64.8443,64.6014,64.6194,207500.0
2014-10-28 15:50:00,71.85,71.99,71.79,71.95,263100.0,64.6374,64.7633,64.5834,64.7273,263100.0
2014-10-29 09:30:00,74.0,75.19,73.11,73.9,405000.0,66.5715,67.6421,65.7709,66.4816,405000.0
2014-10-29 09:40:00,73.76,73.93,72.99,73.24,180300.0,66.3556,66.5086,65.6629,65.8878,180300.0
2014-10-29 09:50:00,73.25,73.66,72.48,72.72,131900.0,65.8968,66.2657,65.2041,65.42,131900.0
2014-10-29 10:00:00,72.71,72.99,72.5,72.58,101400.0,65.411,65.6629,65.2221,65.2941,101400.0
2014-10-29 10:10:00,72.59,72.7,72.09,72.66,80200.0,65.3031,65.402,64.8533,65.3661,80200.0
2014-10-29 10:20:00,72.71,72.88,72.53,72.73,96900.0,65.411,65.564,65.2491,65.429,96900.0
2014-10-29 10:30:00,72.79,73.16,72.73,73.09,94100.0,65.483,65.8159,65.429,65.7529,94100.0
2014-10-29 10:40:00,73.12,73.17,72.96,72.96,138900.0,65.7799,65.8249,65.6359,65.6359,138900.0
2014-10-29 10:50:00,72.95,73.21,72.93,73.1,53700.0,65.6269,65.8608,65.609,65.7619,53700.0
2014-10-29 11:00:00,73.11,73.29,73.1,73.25,54200.0,65.7709,65.9328,65.7619,65.8968,54200.0
2014-10-29 11:10:00,73.23,73.43,73.21,73.38,54600.0,65.8788,66.0588,65.8608,66.0138,54600.0
2014-10-29 11:20:00,73.36,73.59,73.29,73.55,75900.0,65.9958,66.2027,65.9328,66.1667,75900.0
2014-10-29 11:30:00,73.56,73.72,73.54,73.58,54200.0,66.1757,66.3197,66.1577,66.1937,54200.0
2014-10-29 11:40:00,73.56,73.84,73.54,73.84,66100.0,66.1757,66.4276,66.1577,66.4276,66100.0
2014-10-29 11:50:00,73.84,73.91,73.16,73.38,139300.0,66.4276,66.4906,65.8159,66.0138,139300.0
2014-10-29 12:00:00,73.36,73.43,73.24,73.24,112600.0,65.9958,66.0588,65.8878,65.8878,112600.0
2014-10-29 12:10:00,73.27,73.27,73.0,73.06,69700.0,65.9148,65.9148,65.6719,65.7259,69700.0
2014-10-29 12:20:00,73.1,73.18,73.0,73.1,38200.0,65.7619,65.8339,65.6719,65.7619,38200.0
2014-10-29 12:30:00,73.1,73.21,73.08,73.15,26400.0,65.7619,65.8608,65.7439,65.8069,26400.0
2014-10-29 12:40:00,73.15,73.42,73.14,73.42,45400.0,65.8069,66.0498,65.7979,66.0498,45400.0
2014-10-29 12:50:00,73.39,73.49,73.38,73.43,26200.0,66.0228,66.1127,66.0138,66.0588,26200.0
2014-10-29 13:00:00,73.42,73.43,73.34,73.39,66900.0,66.0498,66.0588,65.9778,66.0228,66900.0
2014-10-29 13:10:00,73.37,73.54,73.37,73.54,25000.0,66.0048,66.1577,66.0048,66.1577,25000.0
2014-10-29 13:20:00,73.54,73.63,73.53,73.61,31500.0,66.1577,66.2387,66.1487,66.2207,31500.0
2014-10-29 13:30:00,73.61,73.7,73.61,73.68,41300.0,66.2207,66.3017,66.2207,66.2837,41300.0
2014-10-29 13:40:00,73.67,73.91,73.64,73.73,161900.0,66.2747,66.4906,66.2477,66.3286,161900.0
2014-10-29 13:50:00,73.73,73.77,73.49,73.69,69600.0,66.3286,66.3646,66.1127,66.2927,69600.0
2014-10-29 14:00:00,73.65,73.68,73.25,73.5,106400.0,66.2567,66.2837,65.8968,66.1217,106400.0
2014-10-29 14:10:00,73.48,73.68,73.36,73.61,81700.0,66.1037,66.2837,65.9958,66.2207,81700.0
2014-10-29 14:20:00,73.58,73.91,73.57,73.81,64900.0,66.1937,66.4906,66.1847,66.4006,64900.0
2014-10-29 14:30:00,73.84,74.0,73.61,73.96,80900.0,66.4276,66.5715,66.2207,66.5356,80900.0
2014-10-29 14:40:00,73.94,74.09,73.92,74.03,75800.0,66.5176,66.6525,66.4996,66.5985,75800.0
2014-10-29 14:50:00,74.03,74.11,73.8,74.05,71800.0,66.5985,66.6705,66.3916,66.6165,71800.0
2014-10-29 15:00:00,74.04,74.04,73.51,73.55,94400.0,66.6075,66.6075,66.1307,66.1667,94400.0
2014-10-29 15:10:00,73.57,73.97,73.52,73.96,114900.0,66.1847,66.5446,66.1397,66.5356,114900.0
2014-10-29 15:20:00,74.0,74.0,73.66,73.79,159400.0,66.5715,66.5715,66.2657,66.3826,159400.0
2014-10-29 15:30:00,73.81,74.15,73.81,74.15,141100.0,66.4006,66.7065,66.4006,66.7065,141100.0
2014-10-29 15:40:00,74.14,74.19,73.98,74.14,183300.0,66.6975,66.7425,66.5536,66.6975,183300.0
2014-10-29 15:50:00,74.14,74.14,73.84,74.05,288000.0,66.6975,66.6975,66.4276,66.6165,288000.0
2014-10-30 09:30:00,73.51,74.62,73.5,74.34,87900.0,66.1307,67.1293,66.1217,66.8774,87900.0
2014-10-30 09:40:00,74.34,74.61,74.04,74.32,81500.0,66.8774,67.1203,66.6075,66.8594,81500.0
2014-10-30 09:50:00,74.31,74.7,74.18,74.24,78200.0,66.8504,67.2013,66.7335,66.7875,78200.0
2014-10-30 10:00:00,74.18,74.23,73.92,74.13,123100.0,66.7335,66.7785,66.4996,66.6885,123100.0
2014-10-30 10:10:00,74.13,74.53,74.0,74.44,96300.0,66.6885,67.0483,66.5715,66.9674,96300.0
2014-10-30 10:20:00,74.43,74.46,74.19,74.42,52100.0,66.9584,66.9854,66.7425,66.9494,52100.0
2014-10-30 10:30:00,74.4,74.52,74.07,74.11,51500.0,66.9314,67.0393,66.6345,66.6705,51500.0
2014-10-30 10:40:00,74.13,74.23,73.95,74.08,48800.0,66.6885,66.7785,66.5266,66.6435,48800.0
2014-10-30 10:50:00,74.09,74.45,74.05,74.44,50500.0,66.6525,66.9764,66.6165,66.9674,50500.0
2014-10-30 11:00:00,74.44,74.47,74.23,74.46,51600.0,66.9674,66.9944,66.7785,66.9854,51600.0
2014-10-30 11:10:00,74.47,74.66,74.41,74.57,40200.0,66.9944,67.1653,66.9404,67.0843,40200.0
2014-10-30 11:20:00,74.57,74.78,74.52,74.75,41600.0,67.0843,67.2732,67.0393,67.2463,41600.0
2014-10-30 11:30:00,74.75,74.99,74.66,74.83,68800.0,67.2463,67.4622,67.1653,67.3182,68800.0
2014-10-30 11:40:00,74.84,75.08,74.8,75.02,46600.0,67.3272,67.5431,67.2912,67.4892,46600.0
2014-10-30 11:50:00,75.01,75.25,74.85,75.23,58400.0,67.4802,67.6961,67.3362,67.6781,58400.0
2014-10-30 12:00:00,75.22,75.34,75.15,75.31,110400.0,67.6691,67.777,67.6061,67.75,110400.0
2014-10-30 12:10:00,75.34,75.41,75.21,75.21,62200.0,67.777,67.84,67.6601,67.6601,62200.0
2014-10-30 12:20:00,75.21,75.42,75.21,75.33,63100.0,67.6601,67.849,67.6601,67.768,63100.0
2014-10-30 12:30:00,75.35,75.53,75.33,75.52,69000.0,67.786,67.948,67.768,67.939,69000.0
2014-10-30 12:40:00,75.52,75.71,75.49,75.69,85900.0,67.939,68.1099,67.912,68.0919,85900.0
2014-10-30 12:50:00,75.67,75.67,75.36,75.41,44800.0,68.0739,68.0739,67.795,67.84,44800.0
2014-10-30 13:00:00,75.4,75.45,75.35,75.39,33900.0,67.831,67.876,67.786,67.822,33900.0
2014-10-30 13:10:00,75.4,75.91,75.39,75.73,71800.0,67.831,68.2898,67.822,68.1279,71800.0
2014-10-30 13:20:00,75.73,75.97,75.73,75.91,93200.0,68.1279,68.3438,68.1279,68.2898,93200.0
2014-10-30 13:30:00,75.9,76.12,75.78,76.07,51600.0,68.2808,68.4787,68.1729,68.4338,51600.0
2014-10-30 13:40:00,76.08,76.16,75.95,76.12,43300.0,68.4427,68.5147,68.3258,68.4787,43300.0
2014-10-30 13:50:00,76.13,76.31,75.97,76.11,81200.0,68.4877,68.6497,68.3438,68.4697,81200.0
2014-10-30 14:00:00,76.11,76.15,75.92,75.92,64100.0,68.4697,68.5057,68.2988,68.2988,64100.0
2014-10-30 14:10:00,75.91,76.13,75.82,75.96,91500.0,68.2898,68.4877,68.2088,68.3348,91500.0
2014-10-30 14:20:00,75.96,75.96,75.88,75.9,39600.0,68.3348,68.3348,68.2628,68.2808,39600.0
2014-10-30 14:30:00,75.9,75.96,75.88,75.94,37400.0,68.2808,68.3348,68.2628,68.3168,37400.0
2014-10-30 14:40:00,75.94,75.98,75.72,75.72,63400.0,68.3168,68.3528,68.1189,68.1189,63400.0
2014-10-30 14:50:00,75.72,75.82,75.59,75.7,63100.0,68.1189,68.2088,68.0019,68.1009,63100.0
2014-10-30 15:00:00,75.7,75.79,75.56,75.66,65200.0,68.1009,68.1819,67.9749,68.0649,65200.0
2014-10-30 15:10:00,75.66,75.86,75.62,75.77,64100.0,68.0649,68.2448,68.0289,68.1639,64100.0
2014-10-30 15:20:00,75.76,75.9,75.65,75.74,91200.0,68.1549,68.2808,68.0559,68.1369,91200.0
2014-10-30 15:30:00,75.74,76.0,75.74,75.91,126900.0,68.1369,68.3708,68.1369,68.2898,126900.0
2014-10-30 15:40:00,75.91,76.1,75.88,76.03,138900.0,68.2898,68.4607,68.2628,68.3978,138900.0
2014-10-30 15:50:00,76.03,76.03,75.89,76.01,296900.0,68.3978,68.3978,68.2718,68.3798,296900.0
2014-10-31 09:30:00,77.99,77.99,76.96,77.13,136700.0,70.161,70.161,69.2344,69.3873,136700.0
2014-10-31 09:40:00,77.17,77.17,76.33,76.38,147600.0,69.4233,69.4233,68.6677,68.7126,147600.0
2014-10-31 09:50:00,76.39,76.47,75.86,75.95,230000.0,68.7216,68.7936,68.2448,68.3258,230000.0
2014-10-31 10:00:00,75.95,76.15,75.83,75.83,111100.0,68.3258,68.5057,68.2178,68.2178,111100.0
2014-10-31 10:10:00,75.83,75.93,75.58,75.88,95900.0,68.2178,68.3078,67.9929,68.2628,95900.0
2014-10-31 10:20:00,75.9,75.96,75.78,75.94,51400.0,68.2808,68.3348,68.1729,68.3168,51400.0
2014-10-31 10:30:00,75.94,75.97,75.74,75.81,54700.0,68.3168,68.3438,68.1369,68.1999,54700.0
2014-10-31 10:40:00,75.83,75.89,75.65,75.68,47200.0,68.2178,68.2718,68.0559,68.0829,47200.0
2014-10-31 10:50:00,75.68,75.86,75.65,75.65,48700.0,68.0829,68.2448,68.0559,68.0559,48700.0
2014-10-31 11:00:00,75.65,75.83,75.65,75.8,63100.0,68.0559,68.2178,68.0559,68.1909,63100.0
2014-10-31 11:10:00,75.79,75.8,75.53,75.54,70900.0,68.1819,68.1909,67.948,67.957,70900.0
2014-10-31 11:20:00,75.53,75.55,75.4,75.42,98000.0,67.948,67.966,67.831,67.849,98000.0
2014-10-31 11:30:00,75.43,75.56,75.21,75.52,175000.0,67.858,67.9749,67.6601,67.939,175000.0
2014-10-31 11:40:00,75.53,75.76,75.5,75.5,43800.0,67.948,68.1549,67.921,67.921,43800.0
2014-10-31 11:50:00,75.52,75.71,75.5,75.71,28200.0,67.939,68.1099,67.921,68.1099,28200.0
2014-10-31 12:00:00,75.7,75.7,75.57,75.67,23500.0,68.1009,68.1009,67.9839,68.0739,23500.0
2014-10-31 12:10:00,75.67,75.74,75.63,75.73,18100.0,68.0739,68.1369,68.0379,68.1279,18100.0
2014-10-31 12:20:00,75.74,75.81,75.67,75.76,26000.0,68.1369,68.1999,68.0739,68.1549,26000.0
2014-10-31 12:30:00,75.78,75.82,75.69,75.71,20200.0,68.1729,68.2088,68.0919,68.1099,20200.0
2014-10-31 12:40:00,75.71,75.76,75.67,75.73,23800.0,68.1099,68.1549,68.0739,68.1279,23800.0
2014-10-31 12:50:00,75.73,75.86,75.7,75.86,22400.0,68.1279,68.2448,68.1009,68.2448,22400.0
2014-10-31 13:00:00,75.85,75.87,75.61,75.63,37600.0,68.2358,68.2538,68.0199,68.0379,37600.0
2014-10-31 13:10:00,75.63,75.72,75.6,75.7,18400.0,68.0379,68.1189,68.0109,68.1009,18400.0
2014-10-31 13:20:00,75.7,75.83,75.68,75.7,35600.0,68.1009,68.2178,68.0829,68.1009,35600.0
2014-10-31 13:30:00,75.7,75.75,75.54,75.56,28100.0,68.1009,68.1459,67.957,67.9749,28100.0
2014-10-31 13:40:00,75.57,75.65,75.55,75.56,21800.0,67.9839,68.0559,67.966,67.9749,21800.0
2014-10-31 13:50:00,75.56,75.56,75.46,75.5,40100.0,67.9749,67.9749,67.885,67.921,40100.0
2014-10-31 14:00:00,75.5,75.53,75.39,75.39,26600.0,67.921,67.948,67.822,67.822,26600.0
2014-10-31 14:10:00,75.4,75.47,75.39,75.42,31100.0,67.831,67.894,67.822,67.849,31100.0
2014-10-31 14:20:00,75.43,75.5,75.42,75.45,41600.0,67.858,67.921,67.849,67.876,41600.0
2014-10-31 14:30:00,75.45,75.47,75.41,75.43,31200.0,67.876,67.894,67.84,67.858,31200.0
2014-10-31 14:40:00,75.44,75.47,75.3,75.3,104700.0,67.867,67.894,67.741,67.741,104700.0
2014-10-31 14:50:00,75.3,75.41,75.27,75.41,47600.0,67.741,67.84,67.7141,67.84,47600.0
2014-10-31 15:00:00,75.41,75.41,75.27,75.31,44400.0,67.84,67.84,67.7141,67.75,44400.0
2014-10-31 15:10:00,75.32,75.4,75.28,75.35,47100.0,67.759,67.831,67.7231,67.786,47100.0
2014-10-31 15:20:00,75.34,75.5,75.32,75.49,92000.0,67.777,67.921,67.759,67.912,92000.0
2014-10-31 15:30:00,75.5,75.53,75.46,75.48,104300.0,67.921,67.948,67.885,67.903,104300.0
2014-10-31 15:40:00,75.48,75.68,75.47,75.64,157700.0,67.903,68.0829,67.894,68.0469,157700.0
2014-10-31 15:50:00,75.64,75.9,75.53,75.75,342500.0,68.0469,68.2808,67.948,68.1459,342500.0
2014-11-03 09:30:00,75.91,75.99,74.97,75.26,139800.0,68.2898,68.3618,67.4442,67.7051,139800.0
2014-11-03 09:40:00,75.26,75.44,75.05,75.16,139700.0,67.7051,67.867,67.5161,67.6151,139700.0
2014-11-03 09:50:00,75.2,75.34,75.01,75.12,103800.0,67.6511,67.777,67.4802,67.5791,103800.0
2014-11-03 10:00:00,75.22,75.34,74.98,74.98,98400.0,67.6691,67.777,67.4532,67.4532,98400.0
2014-11-03 10:10:00,74.97,75.18,74.97,75.12,73200.0,67.4442,67.6331,67.4442,67.5791,73200.0
2014-11-03 10:20:00,75.12,75.2,74.95,75.2,73800.0,67.5791,67.6511,67.4262,67.6511,73800.0
2014-11-03 10:30:00,75.21,75.53,75.19,75.44,76600.0,67.6601,67.948,67.6421,67.867,76600.0
2014-11-03 10:40:00,75.44,75.64,75.41,75.45,45400.0,67.867,68.0469,67.84,67.876,45400.0
2014-11-03 10:50:00,75.45,75.62,75.42,75.56,32700.0,67.876,68.0289,67.849,67.9749,32700.0
2014-11-03 11:00:00,75.57,75.73,75.51,75.64,66000.0,67.9839,68.1279,67.93,68.0469,66000.0
2014-11-03 11:10:00,75.67,75.84,75.63,75.76,39500.0,68.0739,68.2268,68.0379,68.1549,39500.0
2014-11-03 11:20:00,75.76,75.84,75.72,75.77,29200.0,68.1549,68.2268,68.1189,68.1639,29200.0
2014-11-03 11:30:00,75.78,75.89,75.77,75.8,42900.0,68.1729,68.2718,68.1639,68.1909,42900.0
2014-11-03 11:40:00,75.79,75.81,75.7,75.8,33300.0,68.1819,68.1999,68.1009,68.1909,33300.0
2014-11-03 11:50:00,75.8,75.81,75.75,75.78,18800.0,68.1909,68.1999,68.1459,68.1729,18800.0
2014-11-03 12:00:00,75.78,75.93,75.74,75.93,35400.0,68.1729,68.3078,68.1369,68.3078,35400.0
2014-11-03 12:10:00,75.93,75.97,75.86,75.9,30400.0,68.3078,68.3438,68.2448,68.2808,30400.0
2014-11-03 12:20:00,75.91,76.0,75.88,75.92,26300.0,68.2898,68.3708,68.2628,68.2988,26300.0
2014-11-03 12:30:00,75.93,75.99,75.89,75.93,35700.0,68.3078,68.3618,68.2718,68.3078,35700.0
2014-11-03 12:40:00,75.91,75.99,75.89,75.98,19100.0,68.2898,68.3618,68.2718,68.3528,19100.0
2014-11-03 12:50:00,76.0,76.12,75.95,76.09,32900.0,68.3708,68.4787,68.3258,68.4517,32900.0
2014-11-03 13:00:00,76.08,76.12,76.02,76.06,22100.0,68.4427,68.4787,68.3888,68.4248,22100.0
2014-11-03 13:10:00,76.1,76.12,76.01,76.08,20300.0,68.4607,68.4787,68.3798,68.4427,20300.0
2014-11-03 13:20:00,76.08,76.09,76.03,76.06,30500.0,68.4427,68.4517,68.3978,68.4248,30500.0
2014-11-03 13:30:00,76.07,76.12,76.04,76.09,34700.0,68.4338,68.4787,68.4068,68.4517,34700.0
2014-11-03 13:40:00,76.09,76.15,76.02,76.04,18800.0,68.4517,68.5057,68.3888,68.4068,18800.0
2014-11-03 13:50:00,76.02,76.05,75.92,75.92,28800.0,68.3888,68.4158,68.2988,68.2988,28800.0
2014-11-03 14:00:00,75.92,75.99,75.88,75.91,24400.0,68.2988,68.3618,68.2628,68.2898,24400.0
2014-11-03 14:10:00,75.91,75.94,75.85,75.85,27700.0,68.2898,68.3168,68.2358,68.2358,27700.0
2014-11-03 14:20:00,75.85,75.85,75.76,75.77,37900.0,68.2358,68.2358,68.1549,68.1639,37900.0
2014-11-03 14:30:00,75.76,75.76,75.63,75.74,30500.0,68.1549,68.1549,68.0379,68.1369,30500.0
2014-11-03 14:40:00,75.75,75.88,75.7,75.8,33100.0,68.1459,68.2628,68.1009,68.1909,33100.0
2014-11-03 14:50:00,75.8,75.83,75.72,75.8,43400.0,68.1909,68.2178,68.1189,68.1909,43400.0
2014-11-03 15:00:00,75.81,75.87,75.77,75.87,37300.0,68.1999,68.2538,68.1639,68.2538,37300.0
2014-11-03 15:10:00,75.87,75.93,75.82,75.82,60700.0,68.2538,68.3078,68.2088,68.2088,60700.0
2014-11-03 15:20:00,75.82,75.83,75.6,75.64,45900.0,68.2088,68.2178,68.0109,68.0469,45900.0
2014-11-03 15:30:00,75.64,75.82,75.64,75.74,62700.0,68.0469,68.2088,68.0469,68.1369,62700.0
2014-11-03 15:40:00,75.75,75.88,75.69,75.69,88000.0,68.1459,68.2628,68.0919,68.0919,88000.0
2014-11-03 15:50:00,75.7,75.85,75.7,75.8,155100.0,68.1009,68.2358,68.1009,68.1909,155100.0
2014-11-04 09:30:00,75.4,75.59,74.99,75.31,153200.0,67.831,68.0019,67.4622,67.75,153200.0
2014-11-04 09:40:00,75.32,75.56,74.99,75.02,66100.0,67.759,67.9749,67.4622,67.4892,66100.0
2014-11-04 09:50:00,75.03,75.06,74.83,74.87,57000.0,67.4982,67.5251,67.3182,67.3542,57000.0
2014-11-04 10:00:00,74.88,74.93,74.81,74.88,81200.0,67.3632,67.4082,67.3002,67.3632,81200.0
2014-11-04 10:10:00,74.89,75.04,74.85,74.92,48700.0,67.3722,67.5071,67.3362,67.3992,48700.0
2014-11-04 10:20:00,74.91,75.01,74.72,74.74,35600.0,67.3902,67.4802,67.2193,67.2373,35600.0
2014-11-04 10:30:00,74.73,74.81,74.44,74.46,90800.0,67.2283,67.3002,66.9674,66.9854,90800.0
2014-11-04 10:40:00,74.45,74.61,74.45,74.51,79600.0,66.9764,67.1203,66.9764,67.0303,79600.0
2014-11-04 10:50:00,74.5,74.6,74.45,74.47,35200.0,67.0214,67.1113,66.9764,66.9944,35200.0
2014-11-04 11:00:00,74.49,74.5,74.33,74.37,42300.0,67.0124,67.0214,66.8684,66.9044,42300.0
2014-11-04 11:10:00,74.36,74.56,74.32,74.43,41200.0,66.8954,67.0753,66.8594,66.9584,41200.0
2014-11-04 11:20:00,74.42,74.62,74.39,74.61,42000.0,66.9494,67.1293,66.9224,67.1203,42000.0
2014-11-04 11:30:00,74.62,74.78,74.62,74.74,50000.0,67.1293,67.2732,67.1293,67.2373,50000.0
2014-11-04 11:40:00,74.74,74.76,74.48,74.54,34700.0,67.2373,67.2553,67.0034,67.0573,34700.0
2014-11-04 11:50:00,74.54,74.6,74.53,74.57,29400.0,67.0573,67.1113,67.0483,67.0843,29400.0
2014-11-04 12:00:00,74.57,74.69,74.56,74.68,48500.0,67.0843,67.1923,67.0753,67.1833,48500.0
2014-11-04 12:10:00,74.66,74.68,74.63,74.64,35100.0,67.1653,67.1833,67.1383,67.1473,35100.0
2014-11-04 12:20:00,74.63,74.69,74.56,74.65,35300.0,67.1383,67.1923,67.0753,67.1563,35300.0
2014-11-04 12:30:00,74.65,74.7,74.6,74.65,48500.0,67.1563,67.2013,67.1113,67.1563,48500.0
2014-11-04 12:40:00,74.65,74.7,74.64,74.68,92000.0,67.1563,67.2013,67.1473,67.1833,92000.0
2014-11-04 12:50:00,74.68,74.69,74.61,74.65,63900.0,67.1833,67.1923,67.1203,67.1563,63900.0
2014-11-04 13:00:00,74.65,74.7,74.61,74.67,50700.0,67.1563,67.2013,67.1203,67.1743,50700.0
2014-11-04 13:10:00,74.67,74.71,74.53,74.53,48900.0,67.1743,67.2103,67.0483,67.0483,48900.0
2014-11-04 13:20:00,74.53,74.61,74.51,74.59,42500.0,67.0483,67.1203,67.0303,67.1023,42500.0
2014-11-04 13:30:00,74.58,74.64,74.54,74.62,31900.0,67.0933,67.1473,67.0573,67.1293,31900.0
2014-11-04 13:40:00,74.62,74.65,74.58,74.63,39800.0,67.1293,67.1563,67.0933,67.1383,39800.0
2014-11-04 13:50:00,74.67,74.71,74.61,74.64,95500.0,67.1743,67.2103,67.1203,67.1473,95500.0
2014-11-04 14:00:00,74.65,74.67,74.58,74.6,76200.0,67.1563,67.1743,67.0933,67.1113,76200.0
2014-11-04 14:10:00,74.6,74.63,74.57,74.63,67400.0,67.1113,67.1383,67.0843,67.1383,67400.0
2014-11-04 14:20:00,74.63,74.64,74.5,74.5,55200.0,67.1383,67.1473,67.0214,67.0214,55200.0
2014-11-04 14:30:00,74.5,74.56,74.38,74.48,67600.0,67.0214,67.0753,66.9134,67.0034,67600.0
2014-11-04 14:40:00,74.47,74.53,74.41,74.43,139200.0,66.9944,67.0483,66.9404,66.9584,139200.0
2014-11-04 14:50:00,74.42,74.63,74.42,74.63,63600.0,66.9494,67.1383,66.9494,67.1383,63600.0
2014-11-04 15:00:00,74.64,74.67,74.56,74.61,74000.0,67.1473,67.1743,67.0753,67.1203,74000.0
2014-11-04 15:10:00,74.62,74.63,74.54,74.59,68500.0,67.1293,67.1383,67.0573,67.1023,68500.0
2014-11-04 15:20:00,74.6,74.62,74.48,74.51,105500.0,67.1113,67.1293,67.0034,67.0303,105500.0
2014-11-04 15:30:00,74.51,74.59,74.51,74.58,132500.0,67.0303,67.1023,67.0303,67.0933,132500.0
2014-11-04 15:40:00,74.58,74.62,74.55,74.6,223600.0,67.0933,67.1293,67.0663,67.1113,223600.0
2014-11-04 15:50:00,74.61,74.66,74.55,74.56,272000.0,67.1203,67.1653,67.0663,67.0753,272000.0
2014-11-05 09:30:00,75.19,75.2,74.52,74.59,119800.0,67.6421,67.6511,67.0393,67.1023,119800.0
2014-11-05 09:40:00,74.63,74.65,74.45,74.45,54900.0,67.1383,67.1563,66.9764,66.9764,54900.0
2014-11-05 09:50:00,74.43,74.7,74.43,74.61,92500.0,66.9584,67.2013,66.9584,67.1203,92500.0
2014-11-05 10:00:00,74.58,74.61,74.29,74.33,106400.0,67.0933,67.1203,66.8324,66.8684,106400.0
2014-11-05 10:10:00,74.31,74.34,74.14,74.25,138900.0,66.8504,66.8774,66.6975,66.7964,138900.0
2014-11-05 10:20:00,74.25,74.31,74.17,74.21,42600.0,66.7964,66.8504,66.7245,66.7605,42600.0
2014-11-05 10:30:00,74.21,74.28,73.94,74.04,76600.0,66.7605,66.8234,66.5176,66.6075,76600.0
2014-11-05 10:40:00,74.05,74.26,74.03,74.23,86700.0,66.6165,66.8054,66.5985,66.7785,86700.0
2014-11-05 10:50:00,74.23,74.46,74.2,74.46,55900.0,66.7785,66.9854,66.7515,66.9854,55900.0
2014-11-05 11:00:00,74.47,74.6,74.47,74.51,71300.0,66.9944,67.1113,66.9944,67.0303,71300.0
2014-11-05 11:10:00,74.52,74.53,74.42,74.49,71800.0,67.0393,67.0483,66.9494,67.0124,71800.0
2014-11-05 11:20:00,74.49,74.52,74.44,74.47,53800.0,67.0124,67.0393,66.9674,66.9944,53800.0
2014-11-05 11:30:00,74.49,74.53,74.4,74.46,41000.0,67.0124,67.0483,66.9314,66.9854,41000.0
2014-11-05 11:40:00,74.48,74.54,74.45,74.47,57700.0,67.0034,67.0573,66.9764,66.9944,57700.0
2014-11-05 11:50:00,74.46,74.54,74.44,74.51,59600.0,66.9854,67.0573,66.9674,67.0303,59600.0
2014-11-05 12:00:00,74.51,74.54,74.48,74.49,52100.0,67.0303,67.0573,67.0034,67.0124,52100.0
2014-11-05 12:10:00,74.49,74.61,74.41,74.51,47400.0,67.0124,67.1203,66.9404,67.0303,47400.0
2014-11-05 12:20:00,74.51,74.56,74.48,74.5,59000.0,67.0303,67.0753,67.0034,67.0214,59000.0
2014-11-05 12:30:00,74.51,74.64,74.51,74.59,58600.0,67.0303,67.1473,67.0303,67.1023,58600.0
2014-11-05 12:40:00,74.6,74.62,74.56,74.59,54600.0,67.1113,67.1293,67.0753,67.1023,54600.0
2014-11-05 12:50:00,74.6,74.76,74.54,74.76,125600.0,67.1113,67.2553,67.0573,67.2553,125600.0
2014-11-05 13:00:00,74.74,74.86,74.73,74.86,18000.0,67.2373,67.3452,67.2283,67.3452,18000.0
2014-11-05 13:10:00,74.87,74.98,74.83,74.86,22100.0,67.3542,67.4532,67.3182,67.3452,22100.0
2014-11-05 13:20:00,74.86,74.91,74.79,74.89,36400.0,67.3452,67.3902,67.2822,67.3722,36400.0
2014-11-05 13:30:00,74.87,74.92,74.74,74.74,81900.0,67.3542,67.3992,67.2373,67.2373,81900.0
2014-11-05 13:40:00,74.74,74.77,74.62,74.67,26900.0,67.2373,67.2643,67.1293,67.1743,26900.0
2014-11-05 13:50:00,74.67,74.68,74.58,74.64,51900.0,67.1743,67.1833,67.0933,67.1473,51900.0
2014-11-05 14:00:00,74.64,74.7,74.64,74.66,48500.0,67.1473,67.2013,67.1473,67.1653,48500.0
2014-11-05 14:10:00,74.67,74.68,74.65,74.66,47800.0,67.1743,67.1833,67.1563,67.1653,47800.0
2014-11-05 14:20:00,74.67,74.68,74.65,74.66,26400.0,67.1743,67.1833,67.1563,67.1653,26400.0
2014-11-05 14:30:00,74.66,74.83,74.66,74.83,38900.0,67.1653,67.3182,67.1653,67.3182,38900.0
2014-11-05 14:40:00,74.85,74.86,74.76,74.79,45200.0,67.3362,67.3452,67.2553,67.2822,45200.0
2014-11-05 14:50:00,74.79,74.82,74.72,74.82,71100.0,67.2822,67.3092,67.2193,67.3092,71100.0
2014-11-05 15:00:00,74.82,74.84,74.74,74.8,108500.0,67.3092,67.3272,67.2373,67.2912,108500.0
2014-11-05 15:10:00,74.79,74.79,74.71,74.74,155000.0,67.2822,67.2822,67.2103,67.2373,155000.0
2014-11-05 15:20:00,74.73,74.74,74.67,74.68,50200.0,67.2283,67.2373,67.1743,67.1833,50200.0
2014-11-05 15:30:00,74.67,74.7,74.63,74.69,85600.0,67.1743,67.2013,67.1383,67.1923,85600.0
2014-11-05 15:40:00,74.7,74.81,74.69,74.81,87900.0,67.2013,67.3002,67.1923,67.3002,87900.0
2014-11-05 15:50:00,74.81,74.94,74.8,74.9,166100.0,67.3002,67.4172,67.2912,67.3812,166100.0
2014-11-06 09:30:00,75.07,75.22,74.68,74.72,46000.0,67.5341,67.6691,67.1833,67.2193,46000.0
2014-11-06 09:40:00,74.68,75.0,74.57,74.95,55400.0,67.1833,67.4712,67.0843,67.4262,55400.0
2014-11-06 09:50:00,74.89,74.9,74.7,74.76,38200.0,67.3722,67.3812,67.2013,67.2553,38200.0
2014-11-06 10:00:00,74.77,74.83,74.57,74.73,33500.0,67.2643,67.3182,67.0843,67.2283,33500.0
2014-11-06 10:10:00,74.74,74.75,74.44,74.55,46100.0,67.2373,67.2463,66.9674,67.0663,46100.0
2014-11-06 10:20:00,74.53,74.71,74.53,74.63,43100.0,67.0483,67.2103,67.0483,67.1383,43100.0
2014-11-06 10:30:00,74.63,74.75,74.51,74.67,129900.0,67.1383,67.2463,67.0303,67.1743,129900.0
2014-11-06 10:40:00,74.69,74.75,74.57,74.63,50000.0,67.1923,67.2463,67.0843,67.1383,50000.0
2014-11-06 10:50:00,74.63,74.98,74.59,74.95,71400.0,67.1383,67.4532,67.1023,67.4262,71400.0
2014-11-06 11:00:00,74.96,75.0,74.93,74.97,146000.0,67.4352,67.4712,67.4082,67.4442,146000.0
2014-11-06 11:10:00,74.96,75.03,74.95,75.03,107600.0,67.4352,67.4982,67.4262,67.4982,107600.0
2014-11-06 11:20:00,75.04,75.06,74.97,75.01,71500.0,67.5071,67.5251,67.4442,67.4802,71500.0
2014-11-06 11:30:00,75.01,75.07,74.98,75.01,29800.0,67.4802,67.5341,67.4532,67.4802,29800.0
2014-11-06 11:40:00,75.01,75.1,74.98,74.99,25300.0,67.4802,67.5611,67.4532,67.4622,25300.0
2014-11-06 11:50:00,74.98,75.02,74.92,74.93,18400.0,67.4532,67.4892,67.3992,67.4082,18400.0
2014-11-06 12:00:00,74.94,74.95,74.83,74.9,32900.0,67.4172,67.4262,67.3182,67.3812,32900.0
2014-11-06 12:10:00,74.88,74.95,74.88,74.91,17200.0,67.3632,67.4262,67.3632,67.3902,17200.0
2014-11-06 12:20:00,74.91,74.92,74.88,74.89,34800.0,67.3902,67.3992,67.3632,67.3722,34800.0
2014-11-06 12:30:00,74.89,74.97,74.89,74.96,46100.0,67.3722,67.4442,67.3722,67.4352,46100.0
2014-11-06 12:40:00,74.95,75.08,74.95,75.04,91400.0,67.4262,67.5431,67.4262,67.5071,91400.0
2014-11-06 12:50:00,75.05,75.08,75.03,75.08,9000.0,67.5161,67.5431,67.4982,67.5431,9000.0
2014-11-06 13:00:00,75.08,75.13,75.07,75.08,26400.0,67.5431,67.5881,67.5341,67.5431,26400.0
2014-11-06 13:10:00,75.06,75.16,75.06,75.14,21300.0,67.5251,67.6151,67.5251,67.5971,21300.0
2014-11-06 13:20:00,75.12,75.21,75.12,75.2,18500.0,67.5791,67.6601,67.5791,67.6511,18500.0
2014-11-06 13:30:00,75.19,75.2,75.14,75.2,14600.0,67.6421,67.6511,67.5971,67.6511,14600.0
2014-11-06 13:40:00,75.21,75.21,75.03,75.07,22300.0,67.6601,67.6601,67.4982,67.5341,22300.0
2014-11-06 13:50:00,75.1,75.13,75.06,75.07,65900.0,67.5611,67.5881,67.5251,67.5341,65900.0
2014-11-06 14:00:00,75.08,75.12,75.02,75.1,26300.0,67.5431,67.5791,67.4892,67.5611,26300.0
2014-11-06 14:10:00,75.1,75.2,75.09,75.2,30800.0,67.5611,67.6511,67.5521,67.6511,30800.0
2014-11-06 14:20:00,75.2,75.24,75.17,75.23,35600.0,67.6511,67.6871,67.6241,67.6781,35600.0
2014-11-06 14:30:00,75.22,75.23,75.16,75.22,26500.0,67.6691,67.6781,67.6151,67.6691,26500.0
2014-11-06 14:40:00,75.22,75.24,75.18,75.21,33700.0,67.6691,67.6871,67.6331,67.6601,33700.0
2014-11-06 14:50:00,75.2,75.27,75.2,75.21,43300.0,67.6511,67.7141,67.6511,67.6601,43300.0
2014-11-06 15:00:00,75.22,75.23,75.2,75.23,29800.0,67.6691,67.6781,67.6511,67.6781,29800.0
2014-11-06 15:10:00,75.21,75.23,75.16,75.21,32000.0,67.6601,67.6781,67.6151,67.6601,32000.0
2014-11-06 15:20:00,75.2,75.27,75.2,75.27,45700.0,67.6511,67.7141,67.6511,67.7141,45700.0
2014-11-06 15:30:00,75.26,75.28,75.22,75.25,88100.0,67.7051,67.7231,67.6691,67.6961,88100.0
2014-11-06 15:40:00,75.25,75.31,75.25,75.3,81600.0,67.6961,67.75,67.6961,67.741,81600.0
2014-11-06 15:50:00,75.3,75.34,75.19,75.24,197500.0,67.741,67.777,67.6421,67.6871,197500.0
2014-11-07 09:30:00,75.32,75.44,75.06,75.28,90200.0,67.759,67.867,67.5251,67.7231,90200.0
2014-11-07 09:40:00,75.22,75.38,75.07,75.3,76300.0,67.6691,67.813,67.5341,67.741,76300.0
2014-11-07 09:50:00,75.22,75.36,75.19,75.28,43000.0,67.6691,67.795,67.6421,67.7231,43000.0
2014-11-07 10:00:00,75.28,75.31,75.2,75.26,25300.0,67.7231,67.75,67.6511,67.7051,25300.0
2014-11-07 10:10:00,75.25,75.29,75.17,75.26,23000.0,67.6961,67.7321,67.6241,67.7051,23000.0
2014-11-07 10:20:00,75.25,75.26,75.09,75.19,20400.0,67.6961,67.7051,67.5521,67.6421,20400.0
2014-11-07 10:30:00,75.16,75.2,74.96,75.0,66100.0,67.6151,67.6511,67.4352,67.4712,66100.0
2014-11-07 10:40:00,75.0,75.04,74.97,75.0,22600.0,67.4712,67.5071,67.4442,67.4712,22600.0
2014-11-07 10:50:00,75.0,75.23,74.99,75.2,18400.0,67.4712,67.6781,67.4622,67.6511,18400.0
2014-11-07 11:00:00,75.21,75.29,75.18,75.23,30400.0,67.6601,67.7321,67.6331,67.6781,30400.0
2014-11-07 11:10:00,75.22,75.32,75.21,75.26,20800.0,67.6691,67.759,67.6601,67.7051,20800.0
2014-11-07 11:20:00,75.28,75.28,75.2,75.27,32800.0,67.7231,67.7231,67.6511,67.7141,32800.0
2014-11-07 11:30:00,75.3,75.36,75.23,75.31,14400.0,67.741,67.795,67.6781,67.75,14400.0
2014-11-07 11:40:00,75.3,75.34,75.24,75.26,44700.0,67.741,67.777,67.6871,67.7051,44700.0
2014-11-07 11:50:00,75.28,75.34,75.25,75.25,32900.0,67.7231,67.777,67.6961,67.6961,32900.0
2014-11-07 12:00:00,75.25,75.31,75.19,75.28,15800.0,67.6961,67.75,67.6421,67.7231,15800.0
2014-11-07 12:10:00,75.3,75.31,75.26,75.28,14400.0,67.741,67.75,67.7051,67.7231,14400.0
2014-11-07 12:20:00,75.28,75.33,75.25,75.28,23300.0,67.7231,67.768,67.6961,67.7231,23300.0
2014-11-07 12:30:00,75.28,75.31,75.27,75.3,11400.0,67.7231,67.75,67.7141,67.741,11400.0
2014-11-07 12:40:00,75.28,75.29,75.23,75.29,19100.0,67.7231,67.7321,67.6781,67.7321,19100.0
2014-11-07 12:50:00,75.27,75.27,75.17,75.26,6200.0,67.7141,67.7141,67.6241,67.7051,6200.0
2014-11-07 13:00:00,75.27,75.32,75.26,75.29,28800.0,67.7141,67.759,67.7051,67.7321,28800.0
2014-11-07 13:10:00,75.27,75.31,75.25,75.27,15600.0,67.7141,67.75,67.6961,67.7141,15600.0
2014-11-07 13:20:00,75.26,75.28,75.25,75.25,15800.0,67.7051,67.7231,67.6961,67.6961,15800.0
2014-11-07 13:30:00,75.25,75.32,75.24,75.24,50900.0,67.6961,67.759,67.6871,67.6871,50900.0
2014-11-07 13:40:00,75.24,75.42,75.21,75.37,60500.0,67.6871,67.849,67.6601,67.804,60500.0
2014-11-07 13:50:00,75.38,75.4,75.36,75.36,10200.0,67.813,67.831,67.795,67.795,10200.0
2014-11-07 14:00:00,75.36,75.4,75.28,75.39,68000.0,67.795,67.831,67.7231,67.822,68000.0
2014-11-07 14:10:00,75.39,75.4,75.34,75.34,20200.0,67.822,67.831,67.777,67.777,20200.0
2014-11-07 14:20:00,75.35,75.37,75.2,75.21,31100.0,67.786,67.804,67.6511,67.6601,31100.0
2014-11-07 14:30:00,75.22,75.34,75.21,75.33,35600.0,67.6691,67.777,67.6601,67.768,35600.0
2014-11-07 14:40:00,75.32,75.42,75.32,75.42,9900.0,67.759,67.849,67.759,67.849,9900.0
2014-11-07 14:50:00,75.42,75.43,75.29,75.29,26600.0,67.849,67.858,67.7321,67.7321,26600.0
2014-11-07 15:00:00,75.31,75.48,75.29,75.38,35300.0,67.75,67.903,67.7321,67.813,35300.0
2014-11-07 15:10:00,75.36,75.42,75.3,75.34,10100.0,67.795,67.849,67.741,67.777,10100.0
2014-11-07 15:20:00,75.34,75.39,75.33,75.35,21300.0,67.777,67.822,67.768,67.786,21300.0
2014-11-07 15:30:00,75.36,75.38,75.31,75.37,29900.0,67.795,67.813,67.75,67.804,29900.0
2014-11-07 15:40:00,75.36,75.55,75.36,75.49,109500.0,67.795,67.966,67.795,67.912,109500.0
2014-11-07 15:50:00,75.51,75.53,75.44,75.5,152300.0,67.93,67.948,67.867,67.921,152300.0
2014-11-10 09:30:00,75.51,75.94,75.37,75.84,56900.0,67.93,68.3168,67.804,68.2268,56900.0
2014-11-10 09:40:00,75.73,75.81,75.5,75.75,30700.0,68.1279,68.1999,67.921,68.1459,30700.0
2014-11-10 09:50:00,75.73,75.92,75.61,75.82,58900.0,68.1279,68.2988,68.0199,68.2088,58900.0
2014-11-10 10:00:00,75.81,75.82,75.63,75.73,34200.0,68.1999,68.2088,68.0379,68.1279,34200.0
2014-11-10 10:10:00,75.71,75.75,75.56,75.56,39900.0,68.1099,68.1459,67.9749,67.9749,39900.0
2014-11-10 10:20:00,75.54,75.56,75.33,75.42,26600.0,67.957,67.9749,67.768,67.849,26600.0
2014-11-10 10:30:00,75.43,75.74,75.43,75.71,20700.0,67.858,68.1369,67.858,68.1099,20700.0
2014-11-10 10:40:00,75.73,75.99,75.73,75.99,22400.0,68.1279,68.3618,68.1279,68.3618,22400.0
2014-11-10 10:50:00,75.97,76.07,75.93,76.01,20500.0,68.3438,68.4338,68.3078,68.3798,20500.0
2014-11-10 11:00:00,76.03,76.07,75.96,76.03,23200.0,68.3978,68.4338,68.3348,68.3978,23200.0
2014-11-10 11:10:00,76.04,76.13,76.01,76.12,20600.0,68.4068,68.4877,68.3798,68.4787,20600.0
2014-11-10 11:20:00,76.12,76.13,76.06,76.08,46200.0,68.4787,68.4877,68.4248,68.4427,46200.0
2014-11-10 11:30:00,76.06,76.24,76.06,76.23,47500.0,68.4248,68.5867,68.4248,68.5777,47500.0
2014-11-10 11:40:00,76.24,76.41,76.23,76.41,63000.0,68.5867,68.7396,68.5777,68.7396,63000.0
2014-11-10 11:50:00,76.4,76.41,76.26,76.27,25100.0,68.7306,68.7396,68.6047,68.6137,25100.0
2014-11-10 12:00:00,76.26,76.31,76.23,76.23,17000.0,68.6047,68.6497,68.5777,68.5777,17000.0
2014-11-10 12:10:00,76.22,76.22,76.04,76.07,17700.0,68.5687,68.5687,68.4068,68.4338,17700.0
2014-11-10 12:20:00,76.07,76.1,76.01,76.09,16700.0,68.4338,68.4607,68.3798,68.4517,16700.0
2014-11-10 12:30:00,76.09,76.14,75.95,75.97,20100.0,68.4517,68.4967,68.3258,68.3438,20100.0
2014-11-10 12:40:00,75.97,76.15,75.97,76.11,19000.0,68.3438,68.5057,68.3438,68.4697,19000.0
2014-11-10 12:50:00,76.13,76.15,76.08,76.13,9500.0,68.4877,68.5057,68.4427,68.4877,9500.0
2014-11-10 13:00:00,76.12,76.23,76.08,76.21,9400.0,68.4787,68.5777,68.4427,68.5597,9400.0
2014-11-10 13:10:00,76.22,76.32,76.21,76.29,16000.0,68.5687,68.6587,68.5597,68.6317,16000.0
2014-11-10 13:20:00,76.29,76.34,76.23,76.25,20500.0,68.6317,68.6766,68.5777,68.5957,20500.0
2014-11-10 13:30:00,76.26,76.32,76.23,76.23,24600.0,68.6047,68.6587,68.5777,68.5777,24600.0
2014-11-10 13:40:00,76.22,76.34,76.22,76.31,17400.0,68.5687,68.6766,68.5687,68.6497,17400.0
2014-11-10 13:50:00,76.31,76.39,76.31,76.38,18800.0,68.6497,68.7216,68.6497,68.7126,18800.0
2014-11-10 14:00:00,76.38,76.47,76.36,76.47,17500.0,68.7126,68.7936,68.6946,68.7936,17500.0
2014-11-10 14:10:00,76.49,76.58,76.48,76.56,30100.0,68.8116,68.8926,68.8026,68.8746,30100.0
2014-11-10 14:20:00,76.56,76.56,76.51,76.51,17500.0,68.8746,68.8746,68.8296,68.8296,17500.0
2014-11-10 14:30:00,76.52,76.52,76.46,76.47,23700.0,68.8386,68.8386,68.7846,68.7936,23700.0
2014-11-10 14:40:00,76.46,76.53,76.46,76.51,24600.0,68.7846,68.8476,68.7846,68.8296,24600.0
2014-11-10 14:50:00,76.51,76.58,76.5,76.54,39100.0,68.8296,68.8926,68.8206,68.8566,39100.0
2014-11-10 15:00:00,76.55,76.67,76.53,76.58,27100.0,68.8656,68.9735,68.8476,68.8926,27100.0
2014-11-10 15:10:00,76.58,76.63,76.56,76.56,20900.0,68.8926,68.9375,68.8746,68.8746,20900.0
2014-11-10 15:20:00,76.56,76.61,76.56,76.56,21800.0,68.8746,68.9195,68.8746,68.8746,21800.0
2014-11-10 15:30:00,76.56,76.59,76.45,76.58,40900.0,68.8746,68.9016,68.7756,68.8926,40900.0
2014-11-10 15:40:00,76.57,76.57,76.49,76.5,43400.0,68.8836,68.8836,68.8116,68.8206,43400.0
2014-11-10 15:50:00,76.5,76.58,76.46,76.56,103800.0,68.8206,68.8926,68.7846,68.8746,103800.0
2014-11-11 09:30:00,76.8,77.25,76.56,77.0,99400.0,69.0905,69.4953,68.8746,69.2704,99400.0
2014-11-11 09:40:00,77.0,77.05,76.8,77.03,69500.0,69.2704,69.3154,69.0905,69.2974,69500.0
2014-11-11 09:50:00,77.0,77.11,76.83,77.02,39100.0,69.2704,69.3694,69.1175,69.2884,39100.0
2014-11-11 10:00:00,77.05,77.08,76.93,76.98,54700.0,69.3154,69.3424,69.2074,69.2524,54700.0
2014-11-11 10:10:00,76.98,77.1,76.93,77.07,22900.0,69.2524,69.3604,69.2074,69.3334,22900.0
2014-11-11 10:20:00,77.07,77.12,76.98,77.08,68400.0,69.3334,69.3783,69.2524,69.3424,68400.0
2014-11-11 10:30:00,77.08,77.12,76.87,76.93,36300.0,69.3424,69.3783,69.1534,69.2074,36300.0
2014-11-11 10:40:00,76.94,77.11,76.92,77.06,50400.0,69.2164,69.3694,69.1984,69.3244,50400.0
2014-11-11 10:50:00,77.07,77.16,77.07,77.11,28500.0,69.3334,69.4143,69.3334,69.3694,28500.0
2014-11-11 11:00:00,77.14,77.17,77.1,77.15,22900.0,69.3963,69.4233,69.3604,69.4053,22900.0
2014-11-11 11:10:00,77.16,77.18,77.11,77.14,18500.0,69.4143,69.4323,69.3694,69.3963,18500.0
2014-11-11 11:20:00,77.17,77.28,77.13,77.21,17100.0,69.4233,69.5223,69.3873,69.4593,17100.0
2014-11-11 11:30:00,77.22,77.25,77.1,77.13,17100.0,69.4683,69.4953,69.3604,69.3873,17100.0
2014-11-11 11:40:00,77.1,77.16,77.05,77.13,15900.0,69.3604,69.4143,69.3154,69.3873,15900.0
2014-11-11 11:50:00,77.13,77.21,77.11,77.17,15700.0,69.3873,69.4593,69.3694,69.4233,15700.0
2014-11-11 12:00:00,77.14,77.21,77.02,77.05,19000.0,69.3963,69.4593,69.2884,69.3154,19000.0
2014-11-11 12:10:00,77.03,77.18,77.03,77.16,10800.0,69.2974,69.4323,69.2974,69.4143,10800.0
2014-11-11 12:20:00,77.17,77.2,77.15,77.18,14200.0,69.4233,69.4503,69.4053,69.4323,14200.0
2014-11-11 12:30:00,77.18,77.19,77.12,77.12,17200.0,69.4323,69.4413,69.3783,69.3783,17200.0
2014-11-11 12:40:00,77.12,77.14,76.99,77.03,11300.0,69.3783,69.3963,69.2614,69.2974,11300.0
2014-11-11 12:50:00,77.04,77.13,77.04,77.12,10700.0,69.3064,69.3873,69.3064,69.3783,10700.0
2014-11-11 13:00:00,77.11,77.12,76.92,76.95,21400.0,69.3694,69.3783,69.1984,69.2254,21400.0
2014-11-11 13:10:00,76.94,76.94,76.84,76.94,13300.0,69.2164,69.2164,69.1265,69.2164,13300.0
2014-11-11 13:20:00,76.93,77.0,76.84,76.86,13700.0,69.2074,69.2704,69.1265,69.1444,13700.0
2014-11-11 13:30:00,76.87,76.97,76.83,76.92,12300.0,69.1534,69.2434,69.1175,69.1984,12300.0
2014-11-11 13:40:00,76.92,77.01,76.89,77.01,34700.0,69.1984,69.2794,69.1714,69.2794,34700.0
2014-11-11 13:50:00,77.02,77.09,77.0,77.07,18800.0,69.2884,69.3514,69.2704,69.3334,18800.0
2014-11-11 14:00:00,77.04,77.08,76.94,76.94,25600.0,69.3064,69.3424,69.2164,69.2164,25600.0
2014-11-11 14:10:00,76.93,76.99,76.88,76.98,22800.0,69.2074,69.2614,69.1624,69.2524,22800.0
2014-11-11 14:20:00,76.98,77.03,76.96,77.01,30300.0,69.2524,69.2974,69.2344,69.2794,30300.0
2014-11-11 14:30:00,77.01,77.02,76.92,76.97,24100.0,69.2794,69.2884,69.1984,69.2434,24100.0
2014-11-11 14:40:00,76.96,77.13,76.94,77.08,33300.0,69.2344,69.3873,69.2164,69.3424,33300.0
2014-11-11 14:50:00,77.07,77.1,77.03,77.09,18800.0,69.3334,69.3604,69.2974,69.3514,18800.0
2014-11-11 15:00:00,77.09,77.11,77.04,77.09,33200.0,69.3514,69.3694,69.3064,69.3514,33200.0
2014-11-11 15:10:00,77.08,77.15,77.08,77.12,37700.0,69.3424,69.4053,69.3424,69.3783,37700.0
2014-11-11 15:20:00,77.13,77.22,77.12,77.2,28800.0,69.3873,69.4683,69.3783,69.4503,28800.0
2014-11-11 15:30:00,77.2,77.22,77.13,77.2,39500.0,69.4503,69.4683,69.3873,69.4503,39500.0
2014-11-11 15:40:00,77.2,77.27,77.2,77.22,47000.0,69.4503,69.5133,69.4503,69.4683,47000.0
2014-11-11 15:50:00,77.21,77.23,77.11,77.15,145600.0,69.4593,69.4773,69.3694,69.4053,145600.0
2014-11-12 09:30:00,76.64,76.92,76.38,76.48,60500.0,68.9465,69.1984,68.7126,68.8026,60500.0
2014-11-12 09:40:00,76.48,76.8,76.48,76.75,39300.0,68.8026,69.0905,68.8026,69.0455,39300.0
2014-11-12 09:50:00,76.75,76.77,76.41,76.5,17400.0,69.0455,69.0635,68.7396,68.8206,17400.0
2014-11-12 10:00:00,76.54,76.62,76.46,76.57,16700.0,68.8566,68.9285,68.7846,68.8836,16700.0
2014-11-12 10:10:00,76.55,76.59,76.43,76.45,11300.0,68.8656,68.9016,68.7576,68.7756,11300.0
2014-11-12 10:20:00,76.48,76.56,76.45,76.49,17000.0,68.8026,68.8746,68.7756,68.8116,17000.0
2014-11-12 10:30:00,76.49,76.55,76.41,76.52,23100.0,68.8116,68.8656,68.7396,68.8386,23100.0
2014-11-12 10:40:00,76.52,76.6,76.46,76.59,27500.0,68.8386,68.9105,68.7846,68.9016,27500.0
2014-11-12 10:50:00,76.59,76.66,76.56,76.63,25000.0,68.9016,68.9645,68.8746,68.9375,25000.0
2014-11-12 11:00:00,76.64,76.82,76.62,76.82,28700.0,68.9465,69.1085,68.9285,69.1085,28700.0
2014-11-12 11:10:00,76.81,76.9,76.79,76.8,27200.0,69.0995,69.1804,69.0815,69.0905,27200.0
2014-11-12 11:20:00,76.79,76.98,76.79,76.91,40100.0,69.0815,69.2524,69.0815,69.1894,40100.0
2014-11-12 11:30:00,76.92,77.06,76.9,76.98,42700.0,69.1984,69.3244,69.1804,69.2524,42700.0
2014-11-12 11:40:00,76.98,77.06,76.98,77.06,20100.0,69.2524,69.3244,69.2524,69.3244,20100.0
2014-11-12 11:50:00,77.07,77.16,77.06,77.14,29700.0,69.3334,69.4143,69.3244,69.3963,29700.0
2014-11-12 12:00:00,77.12,77.29,77.12,77.29,21500.0,69.3783,69.5313,69.3783,69.5313,21500.0
2014-11-12 12:10:00,77.28,77.3,77.19,77.19,19700.0,69.5223,69.5403,69.4413,69.4413,19700.0
2014-11-12 12:20:00,77.2,77.24,77.18,77.22,11900.0,69.4503,69.4863,69.4323,69.4683,11900.0
2014-11-12 12:30:00,77.23,77.23,77.12,77.13,20400.0,69.4773,69.4773,69.3783,69.3873,20400.0
2014-11-12 12:40:00,77.12,77.18,77.1,77.15,14400.0,69.3783,69.4323,69.3604,69.4053,14400.0
2014-11-12 12:50:00,77.15,77.22,77.14,77.18,9700.0,69.4053,69.4683,69.3963,69.4323,9700.0
2014-11-12 13:00:00,77.18,77.22,77.15,77.15,24300.0,69.4323,69.4683,69.4053,69.4053,24300.0
2014-11-12 13:10:00,77.15,77.22,77.15,77.2,9400.0,69.4053,69.4683,69.4053,69.4503,9400.0
2014-11-12 13:20:00,77.2,77.22,77.17,77.2,17100.0,69.4503,69.4683,69.4233,69.4503,17100.0
2014-11-12 13:30:00,77.2,77.26,77.19,77.24,12200.0,69.4503,69.5043,69.4413,69.4863,12200.0
2014-11-12 13:40:00,77.24,77.29,77.18,77.19,19200.0,69.4863,69.5313,69.4323,69.4413,19200.0
2014-11-12 13:50:00,77.18,77.25,77.17,77.24,22800.0,69.4323,69.4953,69.4233,69.4863,22800.0
2014-11-12 14:00:00,77.25,77.25,77.2,77.22,17600.0,69.4953,69.4953,69.4503,69.4683,17600.0
2014-11-12 14:10:00,77.22,77.25,77.2,77.22,39600.0,69.4683,69.4953,69.4503,69.4683,39600.0
2014-11-12 14:20:00,77.22,77.28,77.21,77.24,24900.0,69.4683,69.5223,69.4593,69.4863,24900.0
2014-11-12 14:30:00,77.25,77.36,77.22,77.26,23600.0,69.4953,69.5943,69.4683,69.5043,23600.0
2014-11-12 14:40:00,77.25,77.27,77.21,77.22,16200.0,69.4953,69.5133,69.4593,69.4683,16200.0
2014-11-12 14:50:00,77.21,77.29,77.2,77.26,38900.0,69.4593,69.5313,69.4503,69.5043,38900.0
2014-11-12 15:00:00,77.26,77.38,77.23,77.38,34600.0,69.5043,69.6122,69.4773,69.6122,34600.0
2014-11-12 15:10:00,77.37,77.42,77.31,77.39,24400.0,69.6033,69.6482,69.5493,69.6212,24400.0
2014-11-12 15:20:00,77.39,77.44,77.35,77.42,28400.0,69.6212,69.6662,69.5853,69.6482,28400.0
2014-11-12 15:30:00,77.44,77.5,77.39,77.45,70200.0,69.6662,69.7202,69.6212,69.6752,70200.0
2014-11-12 15:40:00,77.45,77.5,77.33,77.36,52300.0,69.6752,69.7202,69.5673,69.5943,52300.0
2014-11-12 15:50:00,77.36,77.4,77.27,77.3,67700.0,69.5943,69.6302,69.5133,69.5403,67700.0
2014-11-13 09:30:00,77.38,77.83,77.33,77.72,45400.0,69.6122,70.0171,69.5673,69.9181,45400.0
2014-11-13 09:40:00,77.81,77.89,77.65,77.75,15700.0,69.9991,70.0711,69.8551,69.9451,15700.0
2014-11-13 09:50:00,77.77,77.89,77.72,77.75,23800.0,69.9631,70.0711,69.9181,69.9451,23800.0
2014-11-13 10:00:00,77.79,77.79,77.67,77.72,26100.0,69.9811,69.9811,69.8731,69.9181,26100.0
2014-11-13 10:10:00,77.7,77.88,77.7,77.78,23300.0,69.9001,70.0621,69.9001,69.9721,23300.0
2014-11-13 10:20:00,77.79,77.93,77.78,77.84,13700.0,69.9811,70.107,69.9721,70.0261,13700.0
2014-11-13 10:30:00,77.88,77.98,77.86,77.97,21800.0,70.0621,70.152,70.0441,70.143,21800.0
2014-11-13 10:40:00,77.95,78.0,77.91,77.98,18400.0,70.125,70.17,70.089,70.152,18400.0
2014-11-13 10:50:00,78.0,78.02,77.9,77.93,31500.0,70.17,70.188,70.08,70.107,31500.0
2014-11-13 11:00:00,77.97,78.03,77.8,77.82,19400.0,70.143,70.197,69.9901,70.0081,19400.0
2014-11-13 11:10:00,77.82,77.84,77.69,77.72,17400.0,70.0081,70.0261,69.8911,69.9181,17400.0
2014-11-13 11:20:00,77.71,77.87,77.69,77.82,13300.0,69.9091,70.0531,69.8911,70.0081,13300.0
2014-11-13 11:30:00,77.81,77.82,77.58,77.58,27200.0,69.9991,70.0081,69.7922,69.7922,27200.0
2014-11-13 11:40:00,77.57,77.7,77.57,77.69,12000.0,69.7832,69.9001,69.7832,69.8911,12000.0
2014-11-13 11:50:00,77.69,77.8,77.67,77.72,16500.0,69.8911,69.9901,69.8731,69.9181,16500.0
2014-11-13 12:00:00,77.72,77.86,77.65,77.84,19000.0,69.9181,70.0441,69.8551,70.0261,19000.0
2014-11-13 12:10:00,77.86,77.86,77.72,77.8,19600.0,70.0441,70.0441,69.9181,69.9901,19600.0
2014-11-13 12:20:00,77.78,77.87,77.77,77.8,12400.0,69.9721,70.0531,69.9631,69.9901,12400.0
2014-11-13 12:30:00,77.81,77.89,77.8,77.89,17400.0,69.9991,70.0711,69.9901,70.0711,17400.0
2014-11-13 12:40:00,77.87,78.01,77.87,77.94,43700.0,70.0531,70.179,70.0531,70.116,43700.0
2014-11-13 12:50:00,77.94,78.1,77.94,78.03,16500.0,70.116,70.26,70.116,70.197,16500.0
2014-11-13 13:00:00,78.0,78.03,77.8,77.87,24600.0,70.17,70.197,69.9901,70.0531,24600.0
2014-11-13 13:10:00,77.85,77.99,77.83,77.96,34500.0,70.0351,70.161,70.0171,70.134,34500.0
2014-11-13 13:20:00,77.96,77.96,77.72,77.77,31500.0,70.134,70.134,69.9181,69.9631,31500.0
2014-11-13 13:30:00,77.76,77.78,77.67,77.73,15400.0,69.9541,69.9721,69.8731,69.9271,15400.0
2014-11-13 13:40:00,77.7,78.0,77.7,77.99,17500.0,69.9001,70.17,69.9001,70.161,17500.0
2014-11-13 13:50:00,77.98,78.09,77.96,78.03,22900.0,70.152,70.251,70.134,70.197,22900.0
2014-11-13 14:00:00,78.0,78.12,77.98,78.06,37500.0,70.17,70.278,70.152,70.224,37500.0
2014-11-13 14:10:00,78.06,78.07,77.91,77.98,29200.0,70.224,70.233,70.089,70.152,29200.0
2014-11-13 14:20:00,77.98,78.08,77.89,78.07,24300.0,70.152,70.242,70.0711,70.233,24300.0
2014-11-13 14:30:00,78.06,78.24,78.06,78.1,47600.0,70.224,70.3859,70.224,70.26,47600.0
2014-11-13 14:40:00,78.11,78.25,78.09,78.17,36800.0,70.269,70.3949,70.251,70.3229,36800.0
2014-11-13 14:50:00,78.17,78.21,78.07,78.09,58800.0,70.3229,70.3589,70.233,70.251,58800.0
2014-11-13 15:00:00,78.09,78.24,78.06,78.18,25500.0,70.251,70.3859,70.224,70.3319,25500.0
2014-11-13 15:10:00,78.19,78.19,78.05,78.12,34100.0,70.3409,70.3409,70.215,70.278,34100.0
2014-11-13 15:20:00,78.11,78.16,78.0,78.01,32500.0,70.269,70.3139,70.17,70.179,32500.0
2014-11-13 15:30:00,78.0,78.23,77.95,78.15,42600.0,70.17,70.3769,70.125,70.305,42600.0
2014-11-13 15:40:00,78.14,78.21,78.09,78.11,53700.0,70.296,70.3589,70.251,70.269,53700.0
2014-11-13 15:50:00,78.12,78.16,77.94,78.1,128500.0,70.278,70.3139,70.116,70.26,128500.0
2014-11-14 09:30:00,78.09,78.19,77.83,78.03,59400.0,70.251,70.3409,70.0171,70.197,59400.0
2014-11-14 09:40:00,78.03,78.12,77.83,77.92,22200.0,70.197,70.278,70.0171,70.098,22200.0
2014-11-14 09:50:00,77.87,78.08,77.87,78.02,11300.0,70.0531,70.242,70.0531,70.188,11300.0
2014-11-14 10:00:00,78.04,78.25,78.02,78.23,15500.0,70.206,70.3949,70.188,70.3769,15500.0
2014-11-14 10:10:00,78.23,78.25,78.07,78.1,19000.0,70.3769,70.3949,70.233,70.26,19000.0
2014-11-14 10:20:00,78.1,78.21,78.05,78.1,38100.0,70.26,70.3589,70.215,70.26,38100.0
2014-11-14 10:30:00,78.09,78.19,78.07,78.18,87100.0,70.251,70.3409,70.233,70.3319,87100.0
2014-11-14 10:40:00,78.17,78.34,78.17,78.3,27800.0,70.3229,70.4759,70.3229,70.4399,27800.0
2014-11-14 10:50:00,78.32,78.35,78.1,78.31,75500.0,70.4579,70.4849,70.26,70.4489,75500.0
2014-11-14 11:00:00,78.33,78.39,78.1,78.25,75600.0,70.4669,70.5209,70.26,70.3949,75600.0
2014-11-14 11:10:00,78.29,78.29,78.12,78.27,18900.0,70.4309,70.4309,70.278,70.4129,18900.0
2014-11-14 11:20:00,78.27,78.27,78.13,78.15,14400.0,70.4129,70.4129,70.287,70.305,14400.0
2014-11-14 11:30:00,78.15,78.16,78.06,78.11,13800.0,70.305,70.3139,70.224,70.269,13800.0
2014-11-14 11:40:00,78.09,78.09,77.89,77.92,18500.0,70.251,70.251,70.0711,70.098,18500.0
2014-11-14 11:50:00,77.91,77.95,77.84,77.85,21600.0,70.089,70.125,70.0261,70.0351,21600.0
2014-11-14 12:00:00,77.86,77.92,77.77,77.8,14100.0,70.0441,70.098,69.9631,69.9901,14100.0
2014-11-14 12:10:00,77.81,77.82,77.71,77.74,11300.0,69.9991,70.0081,69.9091,69.9361,11300.0
2014-11-14 12:20:00,77.75,77.81,77.73,77.78,6700.0,69.9451,69.9991,69.9271,69.9721,6700.0
2014-11-14 12:30:00,77.8,77.99,77.79,77.94,8300.0,69.9901,70.161,69.9811,70.116,8300.0
2014-11-14 12:40:00,77.95,77.98,77.9,77.9,7900.0,70.125,70.152,70.08,70.08,7900.0
2014-11-14 12:50:00,77.89,77.95,77.84,77.93,7300.0,70.0711,70.125,70.0261,70.107,7300.0
2014-11-14 13:00:00,77.94,77.99,77.87,77.98,15600.0,70.116,70.161,70.0531,70.152,15600.0
2014-11-14 13:10:00,77.99,77.99,77.89,77.94,10200.0,70.161,70.161,70.0711,70.116,10200.0
2014-11-14 13:20:00,77.98,77.98,77.83,77.87,10000.0,70.152,70.152,70.0171,70.0531,10000.0
2014-11-14 13:30:00,77.87,77.98,77.87,77.96,10300.0,70.0531,70.152,70.0531,70.134,10300.0
2014-11-14 13:40:00,77.96,78.0,77.96,77.96,8000.0,70.134,70.17,70.134,70.134,8000.0
2014-11-14 13:50:00,77.94,77.96,77.78,77.85,69300.0,70.116,70.134,69.9721,70.0351,69300.0
2014-11-14 14:00:00,77.87,77.9,77.8,77.9,14900.0,70.0531,70.08,69.9901,70.08,14900.0
2014-11-14 14:10:00,77.9,77.91,77.84,77.9,14400.0,70.08,70.089,70.0261,70.08,14400.0
2014-11-14 14:20:00,77.89,77.93,77.84,77.93,43700.0,70.0711,70.107,70.0261,70.107,43700.0
2014-11-14 14:30:00,77.94,78.0,77.93,77.99,10400.0,70.116,70.17,70.107,70.161,10400.0
2014-11-14 14:40:00,78.0,78.05,77.88,77.9,16400.0,70.17,70.215,70.0621,70.08,16400.0
2014-11-14 14:50:00,77.89,77.91,77.75,77.84,51100.0,70.0711,70.089,69.9451,70.0261,51100.0
2014-11-14 15:00:00,77.84,77.94,77.83,77.88,19000.0,70.0261,70.116,70.0171,70.0621,19000.0
2014-11-14 15:10:00,77.88,77.92,77.81,77.84,23500.0,70.0621,70.098,69.9991,70.0261,23500.0
2014-11-14 15:20:00,77.83,77.83,77.78,77.8,20600.0,70.0171,70.0171,69.9721,69.9901,20600.0
2014-11-14 15:30:00,77.8,77.92,77.79,77.92,26700.0,69.9901,70.098,69.9811,70.098,26700.0
2014-11-14 15:40:00,77.92,78.02,77.92,77.99,51600.0,70.098,70.188,70.098,70.161,51600.0
2014-11-14 15:50:00,77.99,78.03,77.87,77.96,118400.0,70.161,70.197,70.0531,70.134,118400.0
2014-11-17 09:30:00,77.1,77.2,76.76,76.91,213600.0,69.3604,69.4503,69.0545,69.1894,213600.0
2014-11-17 09:40:00,76.94,77.37,76.9,77.06,46800.0,69.2164,69.6033,69.1804,69.3244,46800.0
2014-11-17 09:50:00,77.13,77.2,76.94,77.0,73400.0,69.3873,69.4503,69.2164,69.2704,73400.0
2014-11-17 10:00:00,77.0,77.45,77.0,77.3,72700.0,69.2704,69.6752,69.2704,69.5403,72700.0
2014-11-17 10:10:00,77.24,77.52,77.17,77.51,35800.0,69.4863,69.7382,69.4233,69.7292,35800.0
2014-11-17 10:20:00,77.5,77.62,77.43,77.53,29600.0,69.7202,69.8282,69.6572,69.7472,29600.0
2014-11-17 10:30:00,77.55,77.55,77.37,77.41,27900.0,69.7652,69.7652,69.6033,69.6392,27900.0
2014-11-17 10:40:00,77.4,77.48,77.22,77.38,22600.0,69.6302,69.7022,69.4683,69.6122,22600.0
2014-11-17 10:50:00,77.37,77.68,77.3,77.68,15900.0,69.6033,69.8821,69.5403,69.8821,15900.0
2014-11-17 11:00:00,77.69,77.74,77.46,77.47,46000.0,69.8911,69.9361,69.6842,69.6932,46000.0
2014-11-17 11:10:00,77.46,77.6,77.31,77.56,19300.0,69.6842,69.8102,69.5493,69.7742,19300.0
2014-11-17 11:20:00,77.56,77.59,77.52,77.55,11200.0,69.7742,69.8012,69.7382,69.7652,11200.0
2014-11-17 11:30:00,77.51,77.61,77.44,77.58,78600.0,69.7292,69.8192,69.6662,69.7922,78600.0
2014-11-17 11:40:00,77.6,77.69,77.55,77.59,26300.0,69.8102,69.8911,69.7652,69.8012,26300.0
2014-11-17 11:50:00,77.55,77.59,77.4,77.5,15900.0,69.7652,69.8012,69.6302,69.7202,15900.0
2014-11-17 12:00:00,77.47,77.58,77.44,77.44,18600.0,69.6932,69.7922,69.6662,69.6662,18600.0
2014-11-17 12:10:00,77.45,77.62,77.45,77.62,18900.0,69.6752,69.8282,69.6752,69.8282,18900.0
2014-11-17 12:20:00,77.6,77.63,77.51,77.54,20300.0,69.8102,69.8372,69.7292,69.7562,20300.0
2014-11-17 12:30:00,77.53,77.55,77.46,77.49,12800.0,69.7472,69.7652,69.6842,69.7112,12800.0
2014-11-17 12:40:00,77.5,77.61,77.5,77.56,21000.0,69.7202,69.8192,69.7202,69.7742,21000.0
2014-11-17 12:50:00,77.56,77.59,77.51,77.51,23900.0,69.7742,69.8012,69.7292,69.7292,23900.0
2014-11-17 13:00:00,77.54,77.56,77.49,77.52,12000.0,69.7562,69.7742,69.7112,69.7382,12000.0
2014-11-17 13:10:00,77.52,77.56,77.44,77.49,20400.0,69.7382,69.7742,69.6662,69.7112,20400.0
2014-11-17 13:20:00,77.48,77.5,77.38,77.45,27500.0,69.7022,69.7202,69.6122,69.6752,27500.0
2014-11-17 13:30:00,77.47,77.51,77.28,77.29,25700.0,69.6932,69.7292,69.5223,69.5313,25700.0
2014-11-17 13:40:00,77.29,77.43,77.24,77.32,28000.0,69.5313,69.6572,69.4863,69.5583,28000.0
2014-11-17 13:50:00,77.31,77.35,77.27,77.28,16800.0,69.5493,69.5853,69.5133,69.5223,16800.0
2014-11-17 14:00:00,77.28,77.41,77.25,77.25,27400.0,69.5223,69.6392,69.4953,69.4953,27400.0
2014-11-17 14:10:00,77.26,77.41,77.26,77.3,31200.0,69.5043,69.6392,69.5043,69.5403,31200.0
2014-11-17 14:20:00,77.3,77.31,77.23,77.26,27700.0,69.5403,69.5493,69.4773,69.5043,27700.0
2014-11-17 14:30:00,77.26,77.27,77.16,77.2,42200.0,69.5043,69.5133,69.4143,69.4503,42200.0
2014-11-17 14:40:00,77.19,77.2,77.08,77.13,60000.0,69.4413,69.4503,69.3424,69.3873,60000.0
2014-11-17 14:50:00,77.12,77.25,77.1,77.18,52900.0,69.3783,69.4953,69.3604,69.4323,52900.0
2014-11-17 15:00:00,77.19,77.29,77.17,77.27,34500.0,69.4413,69.5313,69.4233,69.5133,34500.0
2014-11-17 15:10:00,77.28,77.3,77.21,77.24,28600.0,69.5223,69.5403,69.4593,69.4863,28600.0
2014-11-17 15:20:00,77.25,77.25,77.22,77.25,35900.0,69.4953,69.4953,69.4683,69.4953,35900.0
2014-11-17 15:30:00,77.25,77.25,77.21,77.25,70000.0,69.4953,69.4953,69.4593,69.4953,70000.0
2014-11-17 15:40:00,77.25,77.25,77.21,77.25,86900.0,69.4953,69.4953,69.4593,69.4953,86900.0
2014-11-17 15:50:00,77.25,77.25,77.08,77.17,202500.0,69.4953,69.4953,69.3424,69.4233,202500.0
2014-11-18 09:30:00,76.89,77.15,76.69,76.92,40800.0,69.3512,69.5857,69.1709,69.3783,40800.0
2014-11-18 09:40:00,76.94,77.05,76.8,77.0,59200.0,69.3963,69.4956,69.2701,69.4505,59200.0
2014-11-18 09:50:00,77.0,77.12,76.82,76.85,39900.0,69.4505,69.5587,69.2881,69.3152,39900.0
2014-11-18 10:00:00,76.87,76.96,76.82,76.96,57500.0,69.3332,69.4144,69.2881,69.4144,57500.0
2014-11-18 10:10:00,76.94,77.05,76.87,77.0,28400.0,69.3963,69.4956,69.3332,69.4505,28400.0
2014-11-18 10:20:00,77.0,77.0,76.84,76.86,25400.0,69.4505,69.4505,69.3061,69.3242,25400.0
2014-11-18 10:30:00,76.84,76.9,76.62,76.72,41700.0,69.3061,69.3603,69.1077,69.1979,41700.0
2014-11-18 10:40:00,76.74,76.84,76.67,76.79,29700.0,69.2159,69.3061,69.1528,69.261,29700.0
2014-11-18 10:50:00,76.79,76.79,76.65,76.71,26300.0,69.261,69.261,69.1348,69.1889,26300.0
2014-11-18 11:00:00,76.74,76.78,76.51,76.77,68200.0,69.2159,69.252,69.0085,69.243,68200.0
2014-11-18 11:10:00,76.8,76.88,76.71,76.82,45800.0,69.2701,69.3422,69.1889,69.2881,45800.0
2014-11-18 11:20:00,76.82,76.87,76.58,76.62,78400.0,69.2881,69.3332,69.0716,69.1077,78400.0
2014-11-18 11:30:00,76.62,76.95,76.62,76.87,19500.0,69.1077,69.4054,69.1077,69.3332,19500.0
2014-11-18 11:40:00,76.9,76.92,76.84,76.86,15900.0,69.3603,69.3783,69.3061,69.3242,15900.0
2014-11-18 11:50:00,76.85,76.93,76.66,76.92,26500.0,69.3152,69.3873,69.1438,69.3783,26500.0
2014-11-18 12:00:00,76.92,76.93,76.83,76.9,32400.0,69.3783,69.3873,69.2971,69.3603,32400.0
2014-11-18 12:10:00,76.9,76.92,76.82,76.87,23300.0,69.3603,69.3783,69.2881,69.3332,23300.0
2014-11-18 12:20:00,76.86,76.92,76.86,76.89,19000.0,69.3242,69.3783,69.3242,69.3512,19000.0
2014-11-18 12:30:00,76.9,76.91,76.76,76.79,24600.0,69.3603,69.3693,69.234,69.261,24600.0
2014-11-18 12:40:00,76.8,76.91,76.79,76.84,38600.0,69.2701,69.3693,69.261,69.3061,38600.0
2014-11-18 12:50:00,76.85,77.01,76.84,76.98,39900.0,69.3152,69.4595,69.3061,69.4324,39900.0
2014-11-18 13:00:00,76.99,77.02,76.91,76.95,33200.0,69.4414,69.4685,69.3693,69.4054,33200.0
2014-11-18 13:10:00,76.98,77.01,76.96,77.0,40800.0,69.4324,69.4595,69.4144,69.4505,40800.0
2014-11-18 13:20:00,77.0,77.22,76.99,77.06,79500.0,69.4505,69.6489,69.4414,69.5046,79500.0
2014-11-18 13:30:00,77.08,77.1,76.99,77.02,26800.0,69.5226,69.5407,69.4414,69.4685,26800.0
2014-11-18 13:40:00,76.99,77.08,76.99,77.0,31500.0,69.4414,69.5226,69.4414,69.4505,31500.0
2014-11-18 13:50:00,77.0,77.02,76.98,76.99,34200.0,69.4505,69.4685,69.4324,69.4414,34200.0
2014-11-18 14:00:00,76.99,77.01,76.94,77.0,65900.0,69.4414,69.4595,69.3963,69.4505,65900.0
2014-11-18 14:10:00,77.0,77.02,76.96,76.97,63700.0,69.4505,69.4685,69.4144,69.4234,63700.0
2014-11-18 14:20:00,76.97,76.98,76.93,76.97,41200.0,69.4234,69.4324,69.3873,69.4234,41200.0
2014-11-18 14:30:00,76.98,77.01,76.95,76.98,53700.0,69.4324,69.4595,69.4054,69.4324,53700.0
2014-11-18 14:40:00,76.98,77.01,76.9,77.0,50900.0,69.4324,69.4595,69.3603,69.4505,50900.0
2014-11-18 14:50:00,77.0,77.01,76.97,77.0,63600.0,69.4505,69.4595,69.4234,69.4505,63600.0
2014-11-18 15:00:00,77.0,77.03,76.98,77.01,84700.0,69.4505,69.4775,69.4324,69.4595,84700.0
2014-11-18 15:10:00,77.01,77.1,76.99,77.09,167000.0,69.4595,69.5407,69.4414,69.5316,167000.0
2014-11-18 15:20:00,77.09,77.17,77.06,77.16,60600.0,69.5316,69.6038,69.5046,69.5948,60600.0
2014-11-18 15:30:00,77.17,77.19,77.08,77.15,75400.0,69.6038,69.6218,69.5226,69.5857,75400.0
2014-11-18 15:40:00,77.16,77.17,77.06,77.09,91500.0,69.5948,69.6038,69.5046,69.5316,91500.0
2014-11-18 15:50:00,77.1,77.1,76.92,76.95,192900.0,69.5407,69.5407,69.3783,69.4054,192900.0
2014-11-19 09:30:00,76.98,77.19,76.71,76.84,72900.0,69.4324,69.6218,69.1889,69.3061,72900.0
2014-11-19 09:40:00,76.93,77.35,76.85,77.22,26800.0,69.3873,69.7661,69.3152,69.6489,26800.0
2014-11-19 09:50:00,77.18,77.25,77.01,77.18,18000.0,69.6128,69.6759,69.4595,69.6128,18000.0
2014-11-19 10:00:00,77.18,77.2,77.03,77.17,54300.0,69.6128,69.6308,69.4775,69.6038,54300.0
2014-11-19 10:10:00,77.16,77.18,76.83,76.87,36700.0,69.5948,69.6128,69.2971,69.3332,36700.0
2014-11-19 10:20:00,76.86,76.92,76.72,76.78,29400.0,69.3242,69.3783,69.1979,69.252,29400.0
2014-11-19 10:30:00,76.77,76.84,76.6,76.61,30100.0,69.243,69.3061,69.0897,69.0987,30100.0
2014-11-19 10:40:00,76.61,76.68,76.55,76.68,47000.0,69.0987,69.1618,69.0446,69.1618,47000.0
2014-11-19 10:50:00,76.67,76.73,76.63,76.69,36300.0,69.1528,69.2069,69.1167,69.1709,36300.0
2014-11-19 11:00:00,76.71,76.72,76.58,76.69,24300.0,69.1889,69.1979,69.0716,69.1709,24300.0
2014-11-19 11:10:00,76.69,76.72,76.67,76.7,18600.0,69.1709,69.1979,69.1528,69.1799,18600.0
2014-11-19 11:20:00,76.69,76.75,76.54,76.55,37600.0,69.1709,69.225,69.0356,69.0446,37600.0
2014-11-19 11:30:00,76.54,76.72,76.54,76.7,20200.0,69.0356,69.1979,69.0356,69.1799,20200.0
2014-11-19 11:40:00,76.7,76.73,76.63,76.65,29100.0,69.1799,69.2069,69.1167,69.1348,29100.0
2014-11-19 11:50:00,76.65,76.66,76.56,76.58,16700.0,69.1348,69.1438,69.0536,69.0716,16700.0
2014-11-19 12:00:00,76.58,76.61,76.55,76.59,23400.0,69.0716,69.0987,69.0446,69.0807,23400.0
2014-11-19 12:10:00,76.59,76.62,76.55,76.61,16500.0,69.0807,69.1077,69.0446,69.0987,16500.0
2014-11-19 12:20:00,76.64,76.66,76.58,76.59,18500.0,69.1258,69.1438,69.0716,69.0807,18500.0
2014-11-19 12:30:00,76.59,76.72,76.58,76.66,18400.0,69.0807,69.1979,69.0716,69.1438,18400.0
2014-11-19 12:40:00,76.66,76.66,76.51,76.53,32200.0,69.1438,69.1438,69.0085,69.0265,32200.0
2014-11-19 12:50:00,76.53,76.65,76.53,76.65,12900.0,69.0265,69.1348,69.0265,69.1348,12900.0
2014-11-19 13:00:00,76.65,76.76,76.63,76.74,20800.0,69.1348,69.234,69.1167,69.2159,20800.0
2014-11-19 13:10:00,76.75,76.83,76.74,76.78,27500.0,69.225,69.2971,69.2159,69.252,27500.0
2014-11-19 13:20:00,76.77,76.83,76.75,76.75,13900.0,69.243,69.2971,69.225,69.225,13900.0
2014-11-19 13:30:00,76.77,76.79,76.71,76.75,20600.0,69.243,69.261,69.1889,69.225,20600.0
2014-11-19 13:40:00,76.75,76.76,76.67,76.67,20500.0,69.225,69.234,69.1528,69.1528,20500.0
2014-11-19 13:50:00,76.67,76.73,76.65,76.7,23400.0,69.1528,69.2069,69.1348,69.1799,23400.0
2014-11-19 14:00:00,76.7,76.89,76.55,76.79,46000.0,69.1799,69.3512,69.0446,69.261,46000.0
2014-11-19 14:10:00,76.78,76.89,76.75,76.8,20700.0,69.252,69.3512,69.225,69.2701,20700.0
2014-11-19 14:20:00,76.79,76.8,76.57,76.63,31600.0,69.261,69.2701,69.0626,69.1167,31600.0
2014-11-19 14:30:00,76.61,76.64,76.47,76.58,41300.0,69.0987,69.1258,68.9724,69.0716,41300.0
2014-11-19 14:40:00,76.6,76.62,76.49,76.52,33000.0,69.0897,69.1077,68.9905,69.0175,33000.0
2014-11-19 14:50:00,76.51,76.63,76.46,76.54,34100.0,69.0085,69.1167,68.9634,69.0356,34100.0
2014-11-19 15:00:00,76.55,76.56,76.45,76.5,34700.0,69.0446,69.0536,68.9544,68.9995,34700.0
2014-11-19 15:10:00,76.5,76.57,76.47,76.54,41900.0,68.9995,69.0626,68.9724,69.0356,41900.0
2014-11-19 15:20:00,76.54,76.68,76.53,76.61,41000.0,69.0356,69.1618,69.0265,69.0987,41000.0
2014-11-19 15:30:00,76.61,76.64,76.55,76.55,58700.0,69.0987,69.1258,69.0446,69.0446,58700.0
2014-11-19 15:40:00,76.56,76.57,76.46,76.47,90700.0,69.0536,69.0626,68.9634,68.9724,90700.0
2014-11-19 15:50:00,76.47,76.51,76.31,76.37,247700.0,68.9724,69.0085,68.8281,68.8822,247700.0
2014-11-20 09:30:00,76.37,76.37,75.63,75.7,83300.0,68.8822,68.8822,68.2148,68.2779,83300.0
2014-11-20 09:40:00,75.68,75.77,75.55,75.63,48100.0,68.2599,68.3411,68.1426,68.2148,48100.0
2014-11-20 09:50:00,75.63,75.74,75.57,75.72,54700.0,68.2148,68.314,68.1607,68.296,54700.0
2014-11-20 10:00:00,75.74,76.04,75.71,75.93,51500.0,68.314,68.5846,68.2869,68.4854,51500.0
2014-11-20 10:10:00,75.93,75.93,75.7,75.74,48800.0,68.4854,68.4854,68.2779,68.314,48800.0
2014-11-20 10:20:00,75.74,75.83,75.61,75.7,66700.0,68.314,68.3952,68.1967,68.2779,66700.0
2014-11-20 10:30:00,75.74,75.82,75.7,75.73,36900.0,68.314,68.3862,68.2779,68.305,36900.0
2014-11-20 10:40:00,75.74,75.83,75.69,75.76,34800.0,68.314,68.3952,68.2689,68.332,34800.0
2014-11-20 10:50:00,75.77,75.82,75.74,75.77,37000.0,68.3411,68.3862,68.314,68.3411,37000.0
2014-11-20 11:00:00,75.79,75.96,75.76,75.95,105200.0,68.3591,68.5124,68.332,68.5034,105200.0
2014-11-20 11:10:00,75.95,76.04,75.95,76.03,40300.0,68.5034,68.5846,68.5034,68.5756,40300.0
2014-11-20 11:20:00,76.04,76.19,76.03,76.12,38800.0,68.5846,68.7199,68.5756,68.6567,38800.0
2014-11-20 11:30:00,76.12,76.29,76.08,76.26,39600.0,68.6567,68.8101,68.6207,68.783,39600.0
2014-11-20 11:40:00,76.26,76.41,76.25,76.38,24800.0,68.783,68.9183,68.774,68.8912,24800.0
2014-11-20 11:50:00,76.39,76.4,76.19,76.2,53900.0,68.9003,68.9093,68.7199,68.7289,53900.0
2014-11-20 12:00:00,76.2,76.25,76.07,76.1,27000.0,68.7289,68.774,68.6116,68.6387,27000.0
2014-11-20 12:10:00,76.11,76.18,76.08,76.15,38000.0,68.6477,68.7109,68.6207,68.6838,38000.0
2014-11-20 12:20:00,76.15,76.15,75.94,76.0,35300.0,68.6838,68.6838,68.4944,68.5485,35300.0
2014-11-20 12:30:00,76.0,76.0,75.81,75.85,55200.0,68.5485,68.5485,68.3771,68.4132,55200.0
2014-11-20 12:40:00,75.85,75.85,75.72,75.73,21700.0,68.4132,68.4132,68.296,68.305,21700.0
2014-11-20 12:50:00,75.73,75.76,75.65,75.75,31000.0,68.305,68.332,68.2328,68.323,31000.0
2014-11-20 13:00:00,75.76,75.76,75.72,75.75,31000.0,68.332,68.332,68.296,68.323,31000.0
2014-11-20 13:10:00,75.75,75.8,75.71,75.8,45300.0,68.323,68.3681,68.2869,68.3681,45300.0
2014-11-20 13:20:00,75.8,75.88,75.78,75.88,18400.0,68.3681,68.4403,68.3501,68.4403,18400.0
2014-11-20 13:30:00,75.89,75.9,75.85,75.85,19600.0,68.4493,68.4583,68.4132,68.4132,19600.0
2014-11-20 13:40:00,75.85,75.9,75.78,75.79,29100.0,68.4132,68.4583,68.3501,68.3591,29100.0
2014-11-20 13:50:00,75.78,75.79,75.66,75.68,16200.0,68.3501,68.3591,68.2418,68.2599,16200.0
2014-11-20 14:00:00,75.68,75.76,75.68,75.75,19300.0,68.2599,68.332,68.2599,68.323,19300.0
2014-11-20 14:10:00,75.75,75.76,75.72,75.73,26500.0,68.323,68.332,68.296,68.305,26500.0
2014-11-20 14:20:00,75.73,75.74,75.68,75.69,27700.0,68.305,68.314,68.2599,68.2689,27700.0
2014-11-20 14:30:00,75.68,75.69,75.62,75.64,23500.0,68.2599,68.2689,68.2058,68.2238,23500.0
2014-11-20 14:40:00,75.64,75.65,75.54,75.58,32300.0,68.2238,68.2328,68.1336,68.1697,32300.0
2014-11-20 14:50:00,75.59,75.59,75.36,75.36,41100.0,68.1787,68.1787,67.9713,67.9713,41100.0
2014-11-20 15:00:00,75.36,75.49,75.34,75.45,77400.0,67.9713,68.0885,67.9532,68.0524,77400.0
2014-11-20 15:10:00,75.46,75.56,75.45,75.55,48400.0,68.0614,68.1516,68.0524,68.1426,48400.0
2014-11-20 15:20:00,75.55,75.65,75.53,75.64,89000.0,68.1426,68.2328,68.1246,68.2238,89000.0
2014-11-20 15:30:00,75.63,75.78,75.63,75.77,72100.0,68.2148,68.3501,68.2148,68.3411,72100.0
2014-11-20 15:40:00,75.77,75.86,75.76,75.83,73000.0,68.3411,68.4222,68.332,68.3952,73000.0
2014-11-20 15:50:00,75.83,76.01,75.78,75.89,219700.0,68.3952,68.5575,68.3501,68.4493,219700.0
2014-11-21 09:30:00,76.81,76.96,76.52,76.88,223000.0,69.2791,69.4144,69.0175,69.3422,223000.0
2014-11-21 09:40:00,76.88,76.9,76.6,76.73,38300.0,69.3422,69.3603,69.0897,69.2069,38300.0
2014-11-21 09:50:00,76.73,77.0,76.72,77.0,33500.0,69.2069,69.4505,69.1979,69.4505,33500.0
2014-11-21 10:00:00,77.02,77.05,76.76,76.79,49000.0,69.4685,69.4956,69.234,69.261,49000.0
2014-11-21 10:10:00,76.78,76.92,76.76,76.91,33100.0,69.252,69.3783,69.234,69.3693,33100.0
2014-11-21 10:20:00,76.91,76.97,76.86,76.88,28500.0,69.3693,69.4234,69.3242,69.3422,28500.0
2014-11-21 10:30:00,76.88,76.92,76.8,76.88,20900.0,69.3422,69.3783,69.2701,69.3422,20900.0
2014-11-21 10:40:00,76.9,76.96,76.85,76.89,29000.0,69.3603,69.4144,69.3152,69.3512,29000.0
2014-11-21 10:50:00,76.88,76.9,76.78,76.83,18600.0,69.3422,69.3603,69.252,69.2971,18600.0
2014-11-21 11:00:00,76.81,76.87,76.78,76.86,27500.0,69.2791,69.3332,69.252,69.3242,27500.0
2014-11-21 11:10:00,76.85,76.94,76.8,76.8,22200.0,69.3152,69.3963,69.2701,69.2701,22200.0
2014-11-21 11:20:00,76.79,76.81,76.66,76.66,22800.0,69.261,69.2791,69.1438,69.1438,22800.0
2014-11-21 11:30:00,76.65,76.67,76.55,76.55,20600.0,69.1348,69.1528,69.0446,69.0446,20600.0
2014-11-21 11:40:00,76.55,76.68,76.55,76.68,28700.0,69.0446,69.1618,69.0446,69.1618,28700.0
2014-11-21 11:50:00,76.68,76.69,76.56,76.64,37900.0,69.1618,69.1709,69.0536,69.1258,37900.0
2014-11-21 12:00:00,76.66,76.66,76.5,76.54,19300.0,69.1438,69.1438,68.9995,69.0356,19300.0
2014-11-21 12:10:00,76.54,76.63,76.53,76.57,79700.0,69.0356,69.1167,69.0265,69.0626,79700.0
2014-11-21 12:20:00,76.58,76.59,76.43,76.43,18800.0,69.0716,69.0807,68.9363,68.9363,18800.0
2014-11-21 12:30:00,76.45,76.56,76.44,76.51,28300.0,68.9544,69.0536,68.9454,69.0085,28300.0
2014-11-21 12:40:00,76.52,76.55,76.37,76.37,29500.0,69.0175,69.0446,68.8822,68.8822,29500.0
2014-11-21 12:50:00,76.37,76.37,76.22,76.34,56800.0,68.8822,68.8822,68.7469,68.8552,56800.0
2014-11-21 13:00:00,76.35,76.4,76.23,76.29,26300.0,68.8642,68.9093,68.756,68.8101,26300.0
2014-11-21 13:10:00,76.3,76.35,76.16,76.16,22400.0,68.8191,68.8642,68.6928,68.6928,22400.0
2014-11-21 13:20:00,76.15,76.17,75.97,75.97,39300.0,68.6838,68.7018,68.5214,68.5214,39300.0
2014-11-21 13:30:00,75.97,76.05,75.92,76.03,44900.0,68.5214,68.5936,68.4763,68.5756,44900.0
2014-11-21 13:40:00,76.04,76.17,76.0,76.17,38400.0,68.5846,68.7018,68.5485,68.7018,38400.0
2014-11-21 13:50:00,76.18,76.26,76.13,76.23,53700.0,68.7109,68.783,68.6658,68.756,53700.0
2014-11-21 14:00:00,76.23,76.32,76.23,76.23,32900.0,68.756,68.8371,68.756,68.756,32900.0
2014-11-21 14:10:00,76.24,76.26,76.18,76.21,26600.0,68.765,68.783,68.7109,68.7379,26600.0
2014-11-21 14:20:00,76.2,76.21,76.0,76.03,23800.0,68.7289,68.7379,68.5485,68.5756,23800.0
2014-11-21 14:30:00,76.02,76.1,75.91,76.0,53400.0,68.5665,68.6387,68.4673,68.5485,53400.0
2014-11-21 14:40:00,76.0,76.21,76.0,76.19,41800.0,68.5485,68.7379,68.5485,68.7199,41800.0
2014-11-21 14:50:00,76.19,76.22,76.16,76.18,26700.0,68.7199,68.7469,68.6928,68.7109,26700.0
2014-11-21 15:00:00,76.18,76.25,76.15,76.21,48200.0,68.7109,68.774,68.6838,68.7379,48200.0
2014-11-21 15:10:00,76.23,76.27,76.14,76.17,29400.0,68.756,68.792,68.6748,68.7018,29400.0
2014-11-21 15:20:00,76.17,76.2,76.13,76.17,34800.0,68.7018,68.7289,68.6658,68.7018,34800.0
2014-11-21 15:30:00,76.19,76.23,76.11,76.13,51400.0,68.7199,68.756,68.6477,68.6658,51400.0
2014-11-21 15:40:00,76.13,76.18,76.09,76.11,73200.0,68.6658,68.7109,68.6297,68.6477,73200.0
2014-11-21 15:50:00,76.11,76.11,75.93,75.98,187000.0,68.6477,68.6477,68.4854,68.5305,187000.0
2014-11-24 09:30:00,76.47,76.8,76.47,76.69,77500.0,68.9724,69.2701,68.9724,69.1709,77500.0
2014-11-24 09:40:00,76.68,76.76,76.65,76.69,98200.0,69.1618,69.234,69.1348,69.1709,98200.0
2014-11-24 09:50:00,76.68,77.11,76.68,77.05,138400.0,69.1618,69.5497,69.1618,69.4956,138400.0
2014-11-24 10:00:00,77.04,77.23,76.93,77.02,99300.0,69.4865,69.6579,69.3873,69.4685,99300.0
2014-11-24 10:10:00,77.01,77.04,76.92,77.0,35800.0,69.4595,69.4865,69.3783,69.4505,35800.0
2014-11-24 10:20:00,77.0,77.01,76.94,76.97,57100.0,69.4505,69.4595,69.3963,69.4234,57100.0
2014-11-24 10:30:00,76.96,76.99,76.84,76.88,139300.0,69.4144,69.4414,69.3061,69.3422,139300.0
2014-11-24 10:40:00,76.88,77.02,76.88,76.92,34300.0,69.3422,69.4685,69.3422,69.3783,34300.0
2014-11-24 10:50:00,76.9,77.0,76.83,76.95,23200.0,69.3603,69.4505,69.2971,69.4054,23200.0
2014-11-24 11:00:00,76.94,77.06,76.94,76.95,22600.0,69.3963,69.5046,69.3963,69.4054,22600.0
2014-11-24 11:10:00,76.95,76.95,76.68,76.69,44900.0,69.4054,69.4054,69.1618,69.1709,44900.0
2014-11-24 11:20:00,76.68,76.68,76.52,76.55,25600.0,69.1618,69.1618,69.0175,69.0446,25600.0
2014-11-24 11:30:00,76.55,76.67,76.53,76.67,28600.0,69.0446,69.1528,69.0265,69.1528,28600.0
2014-11-24 11:40:00,76.66,76.81,76.63,76.79,24800.0,69.1438,69.2791,69.1167,69.261,24800.0
2014-11-24 11:50:00,76.8,76.85,76.75,76.77,14700.0,69.2701,69.3152,69.225,69.243,14700.0
2014-11-24 12:00:00,76.77,76.78,76.67,76.74,68600.0,69.243,69.252,69.1528,69.2159,68600.0
2014-11-24 12:10:00,76.75,76.75,76.7,76.7,13800.0,69.225,69.225,69.1799,69.1799,13800.0
2014-11-24 12:20:00,76.69,76.75,76.69,76.74,21000.0,69.1709,69.225,69.1709,69.2159,21000.0
2014-11-24 12:30:00,76.74,76.74,76.69,76.73,34200.0,69.2159,69.2159,69.1709,69.2069,34200.0
2014-11-24 12:40:00,76.73,76.83,76.72,76.78,18100.0,69.2069,69.2971,69.1979,69.252,18100.0
2014-11-24 12:50:00,76.79,76.81,76.73,76.81,19800.0,69.261,69.2791,69.2069,69.2791,19800.0
2014-11-24 13:00:00,76.8,76.81,76.73,76.75,23400.0,69.2701,69.2791,69.2069,69.225,23400.0
2014-11-24 13:10:00,76.74,76.79,76.74,76.76,21000.0,69.2159,69.261,69.2159,69.234,21000.0
2014-11-24 13:20:00,76.76,76.84,76.76,76.84,12600.0,69.234,69.3061,69.234,69.3061,12600.0
2014-11-24 13:30:00,76.84,76.88,76.8,76.84,19600.0,69.3061,69.3422,69.2701,69.3061,19600.0
2014-11-24 13:40:00,76.84,76.9,76.8,76.85,28700.0,69.3061,69.3603,69.2701,69.3152,28700.0
2014-11-24 13:50:00,76.85,76.88,76.8,76.86,32600.0,69.3152,69.3422,69.2701,69.3242,32600.0
2014-11-24 14:00:00,76.85,76.87,76.8,76.82,31600.0,69.3152,69.3332,69.2701,69.2881,31600.0
2014-11-24 14:10:00,76.83,76.86,76.75,76.77,37200.0,69.2971,69.3242,69.225,69.243,37200.0
2014-11-24 14:20:00,76.76,76.79,76.72,76.78,25000.0,69.234,69.261,69.1979,69.252,25000.0
2014-11-24 14:30:00,76.78,76.79,76.68,76.75,23200.0,69.252,69.261,69.1618,69.225,23200.0
2014-11-24 14:40:00,76.75,76.76,76.64,76.72,55100.0,69.225,69.234,69.1258,69.1979,55100.0
2014-11-24 14:50:00,76.73,76.76,76.7,76.71,30400.0,69.2069,69.234,69.1799,69.1889,30400.0
2014-11-24 15:00:00,76.71,76.76,76.7,76.75,35600.0,69.1889,69.234,69.1799,69.225,35600.0
2014-11-24 15:10:00,76.75,76.76,76.7,76.72,50400.0,69.225,69.234,69.1799,69.1979,50400.0
2014-11-24 15:20:00,76.73,76.83,76.71,76.82,54600.0,69.2069,69.2971,69.1889,69.2881,54600.0
2014-11-24 15:30:00,76.82,76.87,76.81,76.86,45500.0,69.2881,69.3332,69.2791,69.3242,45500.0
2014-11-24 15:40:00,76.86,76.88,76.81,76.83,41300.0,69.3242,69.3422,69.2791,69.2971,41300.0
2014-11-24 15:50:00,76.83,76.97,76.83,76.97,131400.0,69.2971,69.4234,69.2971,69.4234,131400.0
2014-11-25 09:30:00,77.02,77.3,76.92,77.01,77800.0,69.4685,69.721,69.3783,69.4595,77800.0
2014-11-25 09:40:00,77.01,77.07,76.97,77.05,65400.0,69.4595,69.5136,69.4234,69.4956,65400.0
2014-11-25 09:50:00,77.05,77.14,77.0,77.03,45000.0,69.4956,69.5767,69.4505,69.4775,45000.0
2014-11-25 10:00:00,77.02,77.09,76.94,76.98,130000.0,69.4685,69.5316,69.3963,69.4324,130000.0
2014-11-25 10:10:00,76.97,77.17,76.82,76.98,149500.0,69.4234,69.6038,69.2881,69.4324,149500.0
2014-11-25 10:20:00,76.96,77.09,76.88,77.06,117800.0,69.4144,69.5316,69.3422,69.5046,117800.0
2014-11-25 10:30:00,77.08,77.12,76.8,77.01,109100.0,69.5226,69.5587,69.2701,69.4595,109100.0
2014-11-25 10:40:00,77.02,77.08,76.91,76.97,127200.0,69.4685,69.5226,69.3693,69.4234,127200.0
2014-11-25 10:50:00,76.99,77.05,76.77,76.77,140900.0,69.4414,69.4956,69.243,69.243,140900.0
2014-11-25 11:00:00,76.77,76.78,76.53,76.57,133300.0,69.243,69.252,69.0265,69.0626,133300.0
2014-11-25 11:10:00,76.59,76.62,76.44,76.61,79700.0,69.0807,69.1077,68.9454,69.0987,79700.0
2014-11-25 11:20:00,76.61,76.97,76.61,76.85,133600.0,69.0987,69.4234,69.0987,69.3152,133600.0
2014-11-25 11:30:00,76.85,76.85,76.7,76.8,78000.0,69.3152,69.3152,69.1799,69.2701,78000.0
2014-11-25 11:40:00,76.79,76.79,76.71,76.74,106900.0,69.261,69.261,69.1889,69.2159,106900.0
2014-11-25 11:50:00,76.76,76.78,76.63,76.78,72500.0,69.234,69.252,69.1167,69.252,72500.0
2014-11-25 12:00:00,76.78,76.81,76.73,76.77,84200.0,69.252,69.2791,69.2069,69.243,84200.0
2014-11-25 12:10:00,76.77,76.85,76.69,76.75,118400.0,69.243,69.3152,69.1709,69.225,118400.0
2014-11-25 12:20:00,76.75,76.82,76.72,76.72,61500.0,69.225,69.2881,69.1979,69.1979,61500.0
2014-11-25 12:30:00,76.73,76.84,76.71,76.75,49600.0,69.2069,69.3061,69.1889,69.225,49600.0
2014-11-25 12:40:00,76.75,76.82,76.75,76.75,47900.0,69.225,69.2881,69.225,69.225,47900.0
2014-11-25 12:50:00,76.76,76.81,76.75,76.81,47000.0,69.234,69.2791,69.225,69.2791,47000.0
2014-11-25 13:00:00,76.81,76.81,76.75,76.8,41100.0,69.2791,69.2791,69.225,69.2701,41100.0
2014-11-25 13:10:00,76.8,76.82,76.74,76.74,49100.0,69.2701,69.2881,69.2159,69.2159,49100.0
2014-11-25 13:20:00,76.74,76.76,76.74,76.75,53700.0,69.2159,69.234,69.2159,69.225,53700.0
2014-11-25 13:30:00,76.75,76.78,76.74,76.77,45200.0,69.225,69.252,69.2159,69.243,45200.0
2014-11-25 13:40:00,76.76,76.81,76.76,76.8,50900.0,69.234,69.2791,69.234,69.2701,50900.0
2014-11-25 13:50:00,76.79,76.87,76.77,76.77,43600.0,69.261,69.3332,69.243,69.243,43600.0
2014-11-25 14:00:00,76.77,76.9,76.77,76.77,75500.0,69.243,69.3603,69.243,69.243,75500.0
2014-11-25 14:10:00,76.77,76.83,76.75,76.8,87400.0,69.243,69.2971,69.225,69.2701,87400.0
2014-11-25 14:20:00,76.79,76.88,76.79,76.84,97800.0,69.261,69.3422,69.261,69.3061,97800.0
2014-11-25 14:30:00,76.83,76.88,76.82,76.83,73600.0,69.2971,69.3422,69.2881,69.2971,73600.0
2014-11-25 14:40:00,76.83,76.84,76.57,76.61,108600.0,69.2971,69.3061,69.0626,69.0987,108600.0
2014-11-25 14:50:00,76.68,76.86,76.65,76.83,102100.0,69.1618,69.3242,69.1348,69.2971,102100.0
2014-11-25 15:00:00,76.83,76.93,76.83,76.92,82500.0,69.2971,69.3873,69.2971,69.3783,82500.0
2014-11-25 15:10:00,76.92,76.95,76.85,76.94,93600.0,69.3783,69.4054,69.3152,69.3963,93600.0
2014-11-25 15:20:00,76.95,77.05,76.85,77.0,96100.0,69.4054,69.4956,69.3152,69.4505,96100.0
2014-11-25 15:30:00,77.0,77.19,76.98,77.19,170700.0,69.4505,69.6218,69.4324,69.6218,170700.0
2014-11-25 15:40:00,77.19,77.2,77.0,77.08,216000.0,69.6218,69.6308,69.4505,69.5226,216000.0
2014-11-25 15:50:00,77.06,77.18,76.89,77.04,552000.0,69.5046,69.6128,69.3512,69.4865,552000.0
2014-11-26 09:30:00,76.82,77.44,76.77,77.32,39400.0,69.2881,69.8473,69.243,69.7391,39400.0
2014-11-26 09:40:00,77.35,77.41,77.25,77.33,12700.0,69.7661,69.8203,69.6759,69.7481,12700.0
2014-11-26 09:50:00,77.3,77.65,77.27,77.45,29300.0,69.721,70.0367,69.694,69.8563,29300.0
2014-11-26 10:00:00,77.43,77.58,77.29,77.32,45000.0,69.8383,69.9736,69.712,69.7391,45000.0
2014-11-26 10:10:00,77.34,77.41,77.29,77.4,10700.0,69.7571,69.8203,69.712,69.8112,10700.0
2014-11-26 10:20:00,77.42,77.5,77.41,77.49,10500.0,69.8293,69.9014,69.8203,69.8924,10500.0
2014-11-26 10:30:00,77.49,77.63,77.47,77.57,25700.0,69.8924,70.0187,69.8744,69.9646,25700.0
2014-11-26 10:40:00,77.56,77.58,77.43,77.52,18000.0,69.9556,69.9736,69.8383,69.9195,18000.0
2014-11-26 10:50:00,77.5,77.5,77.41,77.43,11000.0,69.9014,69.9014,69.8203,69.8383,11000.0
2014-11-26 11:00:00,77.41,77.41,77.24,77.31,15300.0,69.8203,69.8203,69.6669,69.7301,15300.0
2014-11-26 11:10:00,77.33,77.38,77.26,77.29,19700.0,69.7481,69.7932,69.685,69.712,19700.0
2014-11-26 11:20:00,77.3,77.32,77.23,77.32,8700.0,69.721,69.7391,69.6579,69.7391,8700.0
2014-11-26 11:30:00,77.34,77.5,77.32,77.46,14200.0,69.7571,69.9014,69.7391,69.8654,14200.0
2014-11-26 11:40:00,77.46,77.52,77.45,77.5,6400.0,69.8654,69.9195,69.8563,69.9014,6400.0
2014-11-26 11:50:00,77.5,77.52,77.36,77.4,12000.0,69.9014,69.9195,69.7752,69.8112,12000.0
2014-11-26 12:00:00,77.4,77.46,77.36,77.41,11200.0,69.8112,69.8654,69.7752,69.8203,11200.0
2014-11-26 12:10:00,77.38,77.41,77.33,77.39,6300.0,69.7932,69.8203,69.7481,69.8022,6300.0
2014-11-26 12:20:00,77.41,77.45,77.39,77.45,10100.0,69.8203,69.8563,69.8022,69.8563,10100.0
2014-11-26 12:30:00,77.45,77.55,77.45,77.5,10600.0,69.8563,69.9465,69.8563,69.9014,10600.0
2014-11-26 12:40:00,77.47,77.5,77.39,77.39,10500.0,69.8744,69.9014,69.8022,69.8022,10500.0
2014-11-26 12:50:00,77.37,77.38,77.33,77.35,5500.0,69.7842,69.7932,69.7481,69.7661,5500.0
2014-11-26 13:00:00,77.35,77.39,77.35,77.36,7200.0,69.7661,69.8022,69.7661,69.7752,7200.0
2014-11-26 13:10:00,77.36,77.36,77.28,77.34,10200.0,69.7752,69.7752,69.703,69.7571,10200.0
2014-11-26 13:20:00,77.34,77.41,77.31,77.39,8300.0,69.7571,69.8203,69.7301,69.8022,8300.0
2014-11-26 13:30:00,77.39,77.45,77.37,77.41,6600.0,69.8022,69.8563,69.7842,69.8203,6600.0
2014-11-26 13:40:00,77.42,77.5,77.42,77.5,8600.0,69.8293,69.9014,69.8293,69.9014,8600.0
2014-11-26 13:50:00,77.49,77.5,77.41,77.5,8700.0,69.8924,69.9014,69.8203,69.9014,8700.0
2014-11-26 14:00:00,77.48,77.5,77.38,77.42,14400.0,69.8834,69.9014,69.7932,69.8293,14400.0
2014-11-26 14:10:00,77.42,77.44,77.34,77.41,8500.0,69.8293,69.8473,69.7571,69.8203,8500.0
2014-11-26 14:20:00,77.42,77.51,77.41,77.45,18400.0,69.8293,69.9105,69.8203,69.8563,18400.0
2014-11-26 14:30:00,77.44,77.48,77.43,77.45,12200.0,69.8473,69.8834,69.8383,69.8563,12200.0
2014-11-26 14:40:00,77.45,77.47,77.43,77.43,15000.0,69.8563,69.8744,69.8383,69.8383,15000.0
2014-11-26 14:50:00,77.43,77.45,77.39,77.39,16600.0,69.8383,69.8563,69.8022,69.8022,16600.0
2014-11-26 15:00:00,77.39,77.43,77.32,77.35,17300.0,69.8022,69.8383,69.7391,69.7661,17300.0
2014-11-26 15:10:00,77.36,77.45,77.35,77.45,17300.0,69.7752,69.8563,69.7661,69.8563,17300.0
2014-11-26 15:20:00,77.45,77.46,77.35,77.36,23900.0,69.8563,69.8654,69.7661,69.7752,23900.0
2014-11-26 15:30:00,77.37,77.42,77.36,77.41,25500.0,69.7842,69.8293,69.7752,69.8203,25500.0
2014-11-26 15:40:00,77.4,77.49,77.39,77.48,45000.0,69.8112,69.8924,69.8022,69.8834,45000.0
2014-11-26 15:50:00,77.48,77.56,77.45,77.49,158400.0,69.8834,69.9556,69.8563,69.8924,158400.0
2014-11-28 09:30:00,78.33,78.63,78.15,78.17,106500.0,70.6501,70.9206,70.4877,70.5057,106500.0
2014-11-28 09:40:00,78.19,78.59,78.18,78.57,39800.0,70.5238,70.8846,70.5148,70.8665,39800.0
2014-11-28 09:50:00,78.55,78.71,78.49,78.71,36900.0,70.8485,70.9928,70.7944,70.9928,36900.0
2014-11-28 10:00:00,78.71,78.71,78.56,78.64,22700.0,70.9928,70.9928,70.8575,70.9297,22700.0
2014-11-28 10:10:00,78.62,78.74,78.62,78.72,21000.0,70.9116,71.0199,70.9116,71.0018,21000.0
2014-11-28 10:20:00,78.75,78.87,78.73,78.8,26500.0,71.0289,71.1371,71.0108,71.074,26500.0
2014-11-28 10:30:00,78.82,79.01,78.81,78.97,23900.0,71.092,71.2634,71.083,71.2273,23900.0
2014-11-28 10:40:00,78.93,79.02,78.85,78.87,25300.0,71.1912,71.2724,71.1191,71.1371,25300.0
2014-11-28 10:50:00,78.85,78.87,78.75,78.87,25700.0,71.1191,71.1371,71.0289,71.1371,25700.0
2014-11-28 11:00:00,78.9,79.0,78.88,78.95,21500.0,71.1642,71.2544,71.1461,71.2093,21500.0
2014-11-28 11:10:00,78.95,79.0,78.92,78.96,26300.0,71.2093,71.2544,71.1822,71.2183,26300.0
2014-11-28 11:20:00,78.98,79.07,78.97,79.05,22500.0,71.2363,71.3175,71.2273,71.2995,22500.0
2014-11-28 11:30:00,79.04,79.17,79.0,79.1,25600.0,71.2904,71.4077,71.2544,71.3446,25600.0
2014-11-28 11:40:00,79.1,79.21,79.09,79.09,25300.0,71.3446,71.4438,71.3355,71.3355,25300.0
2014-11-28 11:50:00,79.12,79.2,79.09,79.13,24800.0,71.3626,71.4348,71.3355,71.3716,24800.0
2014-11-28 12:00:00,79.12,79.13,78.93,78.94,38000.0,71.3626,71.3716,71.1912,71.2002,38000.0
2014-11-28 12:10:00,78.89,79.05,78.89,78.99,41000.0,71.1551,71.2995,71.1551,71.2453,41000.0
2014-11-28 12:20:00,79.02,79.07,78.91,78.93,30400.0,71.2724,71.3175,71.1732,71.1912,30400.0
2014-11-28 12:30:00,78.9,78.96,78.8,78.83,27900.0,71.1642,71.2183,71.074,71.101,27900.0
2014-11-28 12:40:00,78.82,78.84,78.72,78.73,37500.0,71.092,71.1101,71.0018,71.0108,37500.0
2014-11-28 12:50:00,78.74,78.81,78.67,78.78,68100.0,71.0199,71.083,70.9567,71.0559,68100.0
2014-12-01 09:30:00,78.5,78.79,78.32,78.65,52800.0,70.8034,71.065,70.641,70.9387,52800.0
2014-12-01 09:40:00,78.64,78.66,78.16,78.18,38000.0,70.9297,70.9477,70.4967,70.5148,38000.0
2014-12-01 09:50:00,78.16,78.46,78.0,78.46,29300.0,70.4967,70.7673,70.3524,70.7673,29300.0
2014-12-01 10:00:00,78.46,78.51,78.26,78.36,24600.0,70.7673,70.8124,70.5869,70.6771,24600.0
2014-12-01 10:10:00,78.33,78.59,78.3,78.5,19000.0,70.6501,70.8846,70.623,70.8034,19000.0
2014-12-01 10:20:00,78.57,78.71,78.53,78.61,16800.0,70.8665,70.9928,70.8304,70.9026,16800.0
2014-12-01 10:30:00,78.59,78.59,78.35,78.36,20200.0,70.8846,70.8846,70.6681,70.6771,20200.0
2014-12-01 10:40:00,78.37,78.37,78.2,78.22,49900.0,70.6861,70.6861,70.5328,70.5508,49900.0
2014-12-01 10:50:00,78.21,78.21,77.96,78.08,43900.0,70.5418,70.5418,70.3163,70.4246,43900.0
2014-12-01 11:00:00,78.08,78.3,78.07,78.17,61900.0,70.4246,70.623,70.4155,70.5057,61900.0
2014-12-01 11:10:00,78.19,78.27,78.16,78.18,15400.0,70.5238,70.5959,70.4967,70.5148,15400.0
2014-12-01 11:20:00,78.18,78.37,78.18,78.25,36500.0,70.5148,70.6861,70.5148,70.5779,36500.0
2014-12-01 11:30:00,78.26,78.29,78.13,78.13,15600.0,70.5869,70.614,70.4697,70.4697,15600.0
2014-12-01 11:40:00,78.14,78.22,78.03,78.03,21800.0,70.4787,70.5508,70.3795,70.3795,21800.0
2014-12-01 11:50:00,78.03,78.05,77.74,77.76,32200.0,70.3795,70.3975,70.1179,70.1359,32200.0
2014-12-01 12:00:00,77.75,77.85,77.69,77.7,33200.0,70.1269,70.2171,70.0728,70.0818,33200.0
2014-12-01 12:10:00,77.7,77.8,77.66,77.73,22600.0,70.0818,70.172,70.0457,70.1089,22600.0
2014-12-01 12:20:00,77.75,77.78,77.64,77.72,35500.0,70.1269,70.154,70.0277,70.0999,35500.0
2014-12-01 12:30:00,77.73,78.11,77.69,78.08,100500.0,70.1089,70.4516,70.0728,70.4246,100500.0
2014-12-01 12:40:00,78.08,78.13,77.89,77.9,70200.0,70.4246,70.4697,70.2532,70.2622,70200.0
2014-12-01 12:50:00,77.9,77.93,77.77,77.89,42400.0,70.2622,70.2893,70.145,70.2532,42400.0
2014-12-01 13:00:00,77.89,77.93,77.67,77.72,46700.0,70.2532,70.2893,70.0548,70.0999,46700.0
2014-12-01 13:10:00,77.72,77.75,77.55,77.55,30400.0,70.0999,70.1269,69.9465,69.9465,30400.0
2014-12-01 13:20:00,77.55,77.66,77.55,77.65,18000.0,69.9465,70.0457,69.9465,70.0367,18000.0
2014-12-01 13:30:00,77.66,77.76,77.66,77.71,19000.0,70.0457,70.1359,70.0457,70.0908,19000.0
2014-12-01 13:40:00,77.71,77.82,77.7,77.77,19400.0,70.0908,70.1901,70.0818,70.145,19400.0
2014-12-01 13:50:00,77.77,77.77,77.63,77.63,18900.0,70.145,70.145,70.0187,70.0187,18900.0
2014-12-01 14:00:00,77.64,77.67,77.56,77.58,17800.0,70.0277,70.0548,69.9556,69.9736,17800.0
2014-12-01 14:10:00,77.57,77.57,77.42,77.44,29500.0,69.9646,69.9646,69.8293,69.8473,29500.0
2014-12-01 14:20:00,77.44,77.47,77.37,77.4,33200.0,69.8473,69.8744,69.7842,69.8112,33200.0
2014-12-01 14:30:00,77.4,77.56,77.38,77.55,28100.0,69.8112,69.9556,69.7932,69.9465,28100.0
2014-12-01 14:40:00,77.55,77.58,77.47,77.56,24300.0,69.9465,69.9736,69.8744,69.9556,24300.0
2014-12-01 14:50:00,77.57,77.59,77.46,77.48,21300.0,69.9646,69.9826,69.8654,69.8834,21300.0
2014-12-01 15:00:00,77.46,77.61,77.46,77.52,26100.0,69.8654,70.0006,69.8654,69.9195,26100.0
2014-12-01 15:10:00,77.52,77.67,77.51,77.63,48100.0,69.9195,70.0548,69.9105,70.0187,48100.0
2014-12-01 15:20:00,77.65,77.69,77.64,77.64,37200.0,70.0367,70.0728,70.0277,70.0277,37200.0
2014-12-01 15:30:00,77.64,77.66,77.52,77.58,52500.0,70.0277,70.0457,69.9195,69.9736,52500.0
2014-12-01 15:40:00,77.58,77.59,77.45,77.49,83800.0,69.9736,69.9826,69.8563,69.8924,83800.0
2014-12-01 15:50:00,77.48,77.57,77.43,77.47,119600.0,69.8834,69.9646,69.8383,69.8744,119600.0
2014-12-02 09:30:00,77.73,78.1,77.41,77.94,48900.0,70.1089,70.4426,69.8203,70.2983,48900.0
2014-12-02 09:40:00,77.93,78.05,77.8,77.86,30600.0,70.2893,70.3975,70.172,70.2261,30600.0
2014-12-02 09:50:00,77.83,77.98,77.8,77.95,11200.0,70.1991,70.3344,70.172,70.3073,11200.0
2014-12-02 10:00:00,77.93,78.13,77.84,78.06,63200.0,70.2893,70.4697,70.2081,70.4065,63200.0
2014-12-02 10:10:00,78.06,78.15,78.0,78.12,40800.0,70.4065,70.4877,70.3524,70.4606,40800.0
2014-12-02 10:20:00,78.14,78.19,77.98,78.06,43100.0,70.4787,70.5238,70.3344,70.4065,43100.0
2014-12-02 10:30:00,78.1,78.1,77.92,77.96,43600.0,70.4426,70.4426,70.2803,70.3163,43600.0
2014-12-02 10:40:00,77.96,78.02,77.84,77.84,33100.0,70.3163,70.3704,70.2081,70.2081,33100.0
2014-12-02 10:50:00,77.82,77.9,77.72,77.78,27300.0,70.1901,70.2622,70.0999,70.154,27300.0
2014-12-02 11:00:00,77.81,77.92,77.75,77.76,32200.0,70.181,70.2803,70.1269,70.1359,32200.0
2014-12-02 11:10:00,77.77,77.81,77.68,77.68,46300.0,70.145,70.181,70.0638,70.0638,46300.0
2014-12-02 11:20:00,77.68,77.71,77.43,77.43,66700.0,70.0638,70.0908,69.8383,69.8383,66700.0
2014-12-02 11:30:00,77.45,77.55,77.4,77.53,20800.0,69.8563,69.9465,69.8112,69.9285,20800.0
2014-12-02 11:40:00,77.53,77.71,77.51,77.62,21600.0,69.9285,70.0908,69.9105,70.0097,21600.0
2014-12-02 11:50:00,77.64,77.77,77.64,77.77,24900.0,70.0277,70.145,70.0277,70.145,24900.0
2014-12-02 12:00:00,77.76,77.77,77.58,77.65,20100.0,70.1359,70.145,69.9736,70.0367,20100.0
2014-12-02 12:10:00,77.64,77.67,77.51,77.54,13300.0,70.0277,70.0548,69.9105,69.9375,13300.0
2014-12-02 12:20:00,77.56,77.7,77.55,77.56,31500.0,69.9556,70.0818,69.9465,69.9556,31500.0
2014-12-02 12:30:00,77.56,77.56,77.45,77.53,39100.0,69.9556,69.9556,69.8563,69.9285,39100.0
2014-12-02 12:40:00,77.52,77.54,77.48,77.52,15900.0,69.9195,69.9375,69.8834,69.9195,15900.0
2014-12-02 12:50:00,77.51,77.56,77.5,77.55,81600.0,69.9105,69.9556,69.9014,69.9465,81600.0
2014-12-02 13:00:00,77.56,77.6,77.55,77.57,30200.0,69.9556,69.9916,69.9465,69.9646,30200.0
2014-12-02 13:10:00,77.58,77.59,77.46,77.52,37000.0,69.9736,69.9826,69.8654,69.9195,37000.0
2014-12-02 13:20:00,77.52,77.61,77.49,77.6,34100.0,69.9195,70.0006,69.8924,69.9916,34100.0
2014-12-02 13:30:00,77.6,77.62,77.53,77.59,43800.0,69.9916,70.0097,69.9285,69.9826,43800.0
2014-12-02 13:40:00,77.59,77.66,77.58,77.59,49300.0,69.9826,70.0457,69.9736,69.9826,49300.0
2014-12-02 13:50:00,77.59,77.62,77.58,77.59,23500.0,69.9826,70.0097,69.9736,69.9826,23500.0
2014-12-02 14:00:00,77.59,77.65,77.59,77.63,58500.0,69.9826,70.0367,69.9826,70.0187,58500.0
2014-12-02 14:10:00,77.63,77.65,77.51,77.58,63000.0,70.0187,70.0367,69.9105,69.9736,63000.0
2014-12-02 14:20:00,77.58,77.61,77.55,77.59,23600.0,69.9736,70.0006,69.9465,69.9826,23600.0
2014-12-02 14:30:00,77.6,77.61,77.54,77.56,51700.0,69.9916,70.0006,69.9375,69.9556,51700.0
2014-12-02 14:40:00,77.56,77.69,77.55,77.62,99000.0,69.9556,70.0728,69.9465,70.0097,99000.0
2014-12-02 14:50:00,77.63,77.64,77.57,77.62,58400.0,70.0187,70.0277,69.9646,70.0097,58400.0
2014-12-02 15:00:00,77.62,77.62,77.53,77.54,42700.0,70.0097,70.0097,69.9285,69.9375,42700.0
2014-12-02 15:10:00,77.54,77.57,77.51,77.56,48100.0,69.9375,69.9646,69.9105,69.9556,48100.0
2014-12-02 15:20:00,77.56,77.57,77.45,77.51,63300.0,69.9556,69.9646,69.8563,69.9105,63300.0
2014-12-02 15:30:00,77.51,77.53,77.42,77.53,74200.0,69.9105,69.9285,69.8293,69.9285,74200.0
2014-12-02 15:40:00,77.53,77.54,77.48,77.5,140000.0,69.9285,69.9375,69.8834,69.9014,140000.0
2014-12-02 15:50:00,77.5,77.5,77.41,77.45,224700.0,69.9014,69.9014,69.8203,69.8563,224700.0
2014-12-03 09:30:00,77.5,78.24,77.2,78.18,55400.0,69.9014,70.5689,69.6308,70.5148,55400.0
2014-12-03 09:40:00,78.2,78.36,78.14,78.14,48100.0,70.5328,70.6771,70.4787,70.4787,48100.0
2014-12-03 09:50:00,78.13,78.27,77.99,78.12,39500.0,70.4697,70.5959,70.3434,70.4606,39500.0
2014-12-03 10:00:00,78.14,78.15,78.0,78.05,26800.0,70.4787,70.4877,70.3524,70.3975,26800.0
2014-12-03 10:10:00,78.07,78.1,77.84,77.84,62300.0,70.4155,70.4426,70.2081,70.2081,62300.0
2014-12-03 10:20:00,77.86,78.11,77.85,78.07,47900.0,70.2261,70.4516,70.2171,70.4155,47900.0
2014-12-03 10:30:00,78.08,78.17,78.05,78.11,21400.0,70.4246,70.5057,70.3975,70.4516,21400.0
2014-12-03 10:40:00,78.12,78.13,78.06,78.08,15300.0,70.4606,70.4697,70.4065,70.4246,15300.0
2014-12-03 10:50:00,78.09,78.1,78.05,78.07,16900.0,70.4336,70.4426,70.3975,70.4155,16900.0
2014-12-03 11:00:00,78.08,78.08,77.91,77.95,17100.0,70.4246,70.4246,70.2712,70.3073,17100.0
2014-12-03 11:10:00,77.95,77.96,77.86,77.88,15100.0,70.3073,70.3163,70.2261,70.2442,15100.0
2014-12-03 11:20:00,77.89,77.98,77.88,77.93,25200.0,70.2532,70.3344,70.2442,70.2893,25200.0
2014-12-03 11:30:00,77.94,78.01,77.92,77.94,15200.0,70.2983,70.3614,70.2803,70.2983,15200.0
2014-12-03 11:40:00,77.97,78.01,77.96,78.01,28700.0,70.3254,70.3614,70.3163,70.3614,28700.0
2014-12-03 11:50:00,78.01,78.12,78.0,78.09,16400.0,70.3614,70.4606,70.3524,70.4336,16400.0
2014-12-03 12:00:00,78.1,78.1,78.03,78.07,11500.0,70.4426,70.4426,70.3795,70.4155,11500.0
2014-12-03 12:10:00,78.07,78.12,78.02,78.04,21600.0,70.4155,70.4606,70.3704,70.3885,21600.0
2014-12-03 12:20:00,78.03,78.11,78.03,78.06,12600.0,70.3795,70.4516,70.3795,70.4065,12600.0
2014-12-03 12:30:00,78.05,78.05,78.0,78.0,7400.0,70.3975,70.3975,70.3524,70.3524,7400.0
2014-12-03 12:40:00,77.99,77.99,77.95,77.98,8500.0,70.3434,70.3434,70.3073,70.3344,8500.0
2014-12-03 12:50:00,77.98,78.05,77.98,78.01,10700.0,70.3344,70.3975,70.3344,70.3614,10700.0
2014-12-03 13:00:00,78.01,78.08,78.01,78.07,7500.0,70.3614,70.4246,70.3614,70.4155,7500.0
2014-12-03 13:10:00,78.07,78.14,78.06,78.08,13400.0,70.4155,70.4787,70.4065,70.4246,13400.0
2014-12-03 13:20:00,78.09,78.21,78.08,78.2,45100.0,70.4336,70.5418,70.4246,70.5328,45100.0
2014-12-03 13:30:00,78.22,78.28,78.18,78.27,12800.0,70.5508,70.605,70.5148,70.5959,12800.0
2014-12-03 13:40:00,78.28,78.35,78.26,78.28,13300.0,70.605,70.6681,70.5869,70.605,13300.0
2014-12-03 13:50:00,78.28,78.36,78.27,78.36,12600.0,70.605,70.6771,70.5959,70.6771,12600.0
2014-12-03 14:00:00,78.37,78.45,78.35,78.43,20500.0,70.6861,70.7583,70.6681,70.7403,20500.0
2014-12-03 14:10:00,78.43,78.47,78.41,78.44,22800.0,70.7403,70.7763,70.7222,70.7493,22800.0
2014-12-03 14:20:00,78.44,78.49,78.42,78.45,18400.0,70.7493,70.7944,70.7312,70.7583,18400.0
2014-12-03 14:30:00,78.45,78.45,78.34,78.36,22500.0,70.7583,70.7583,70.6591,70.6771,22500.0
2014-12-03 14:40:00,78.36,78.4,78.32,78.37,19200.0,70.6771,70.7132,70.641,70.6861,19200.0
2014-12-03 14:50:00,78.37,78.37,78.24,78.28,19700.0,70.6861,70.6861,70.5689,70.605,19700.0
2014-12-03 15:00:00,78.28,78.29,78.24,78.29,21000.0,70.605,70.614,70.5689,70.614,21000.0
2014-12-03 15:10:00,78.28,78.32,78.26,78.29,27400.0,70.605,70.641,70.5869,70.614,27400.0
2014-12-03 15:20:00,78.31,78.35,78.28,78.34,24000.0,70.632,70.6681,70.605,70.6591,24000.0
2014-12-03 15:30:00,78.34,78.37,78.3,78.32,42600.0,70.6591,70.6861,70.623,70.641,42600.0
2014-12-03 15:40:00,78.33,78.34,78.18,78.18,54900.0,70.6501,70.6591,70.5148,70.5148,54900.0
2014-12-03 15:50:00,78.19,78.23,78.11,78.13,148900.0,70.5238,70.5599,70.4516,70.4697,148900.0
2014-12-04 09:30:00,78.0,79.0,77.62,77.8,90900.0,70.3524,71.2544,70.0097,70.172,90900.0
2014-12-04 09:40:00,77.83,78.1,77.83,77.99,45300.0,70.1991,70.4426,70.1991,70.3434,45300.0
2014-12-04 09:50:00,78.0,78.0,77.79,77.88,21600.0,70.3524,70.3524,70.163,70.2442,21600.0
2014-12-04 10:00:00,77.87,78.02,77.79,77.87,15100.0,70.2352,70.3704,70.163,70.2352,15100.0
2014-12-04 10:10:00,77.88,78.02,77.87,77.99,32600.0,70.2442,70.3704,70.2352,70.3434,32600.0
2014-12-04 10:20:00,77.97,78.02,77.84,77.89,18000.0,70.3254,70.3704,70.2081,70.2532,18000.0
2014-12-04 10:30:00,77.92,77.92,77.68,77.72,24600.0,70.2803,70.2803,70.0638,70.0999,24600.0
2014-12-04 10:40:00,77.74,77.76,77.45,77.57,28300.0,70.1179,70.1359,69.8563,69.9646,28300.0
2014-12-04 10:50:00,77.59,77.61,77.51,77.58,25200.0,69.9826,70.0006,69.9105,69.9736,25200.0
2014-12-04 11:00:00,77.6,77.63,77.54,77.55,30800.0,69.9916,70.0187,69.9375,69.9465,30800.0
2014-12-04 11:10:00,77.56,77.65,77.55,77.61,44500.0,69.9556,70.0367,69.9465,70.0006,44500.0
2014-12-04 11:20:00,77.61,77.69,77.61,77.65,41900.0,70.0006,70.0728,70.0006,70.0367,41900.0
2014-12-04 11:30:00,77.63,77.63,77.48,77.56,29900.0,70.0187,70.0187,69.8834,69.9556,29900.0
2014-12-04 11:40:00,77.55,77.7,77.55,77.63,29600.0,69.9465,70.0818,69.9465,70.0187,29600.0
2014-12-04 11:50:00,77.64,77.77,77.61,77.76,19800.0,70.0277,70.145,70.0006,70.1359,19800.0
2014-12-04 12:00:00,77.76,77.94,77.74,77.92,27800.0,70.1359,70.2983,70.1179,70.2803,27800.0
2014-12-04 12:10:00,77.9,77.97,77.84,77.9,28800.0,70.2622,70.3254,70.2081,70.2622,28800.0
2014-12-04 12:20:00,77.9,77.94,77.84,77.84,16500.0,70.2622,70.2983,70.2081,70.2081,16500.0
2014-12-04 12:30:00,77.84,78.07,77.82,77.9,36300.0,70.2081,70.4155,70.1901,70.2622,36300.0
2014-12-04 12:40:00,77.89,77.92,77.82,77.82,37600.0,70.2532,70.2803,70.1901,70.1901,37600.0
2014-12-04 12:50:00,77.83,77.83,77.67,77.67,20500.0,70.1991,70.1991,70.0548,70.0548,20500.0
2014-12-04 13:00:00,77.67,77.72,77.66,77.7,40700.0,70.0548,70.0999,70.0457,70.0818,40700.0
2014-12-04 13:10:00,77.71,77.71,77.6,77.63,19600.0,70.0908,70.0908,69.9916,70.0187,19600.0
2014-12-04 13:20:00,77.64,77.73,77.6,77.7,19200.0,70.0277,70.1089,69.9916,70.0818,19200.0
2014-12-04 13:30:00,77.7,77.77,77.7,77.75,39300.0,70.0818,70.145,70.0818,70.1269,39300.0
2014-12-04 13:40:00,77.74,77.9,77.74,77.89,13900.0,70.1179,70.2622,70.1179,70.2532,13900.0
2014-12-04 13:50:00,77.9,77.97,77.89,77.92,23200.0,70.2622,70.3254,70.2532,70.2803,23200.0
2014-12-04 14:00:00,77.91,77.96,77.9,77.96,17700.0,70.2712,70.3163,70.2622,70.3163,17700.0
2014-12-04 14:10:00,77.96,77.98,77.81,77.85,39100.0,70.3163,70.3344,70.181,70.2171,39100.0
2014-12-04 14:20:00,77.87,77.9,77.81,77.84,50600.0,70.2352,70.2622,70.181,70.2081,50600.0
2014-12-04 14:30:00,77.84,77.85,77.69,77.69,17700.0,70.2081,70.2171,70.0728,70.0728,17700.0
2014-12-04 14:40:00,77.69,77.72,77.64,77.7,13300.0,70.0728,70.0999,70.0277,70.0818,13300.0
2014-12-04 14:50:00,77.71,77.71,77.63,77.68,15400.0,70.0908,70.0908,70.0187,70.0638,15400.0
2014-12-04 15:00:00,77.68,77.84,77.68,77.83,43500.0,70.0638,70.2081,70.0638,70.1991,43500.0
2014-12-04 15:10:00,77.83,77.91,77.83,77.91,29500.0,70.1991,70.2712,70.1991,70.2712,29500.0
2014-12-04 15:20:00,77.91,77.92,77.69,77.74,37800.0,70.2712,70.2803,70.0728,70.1179,37800.0
2014-12-04 15:30:00,77.73,77.86,77.69,77.81,36700.0,70.1089,70.2261,70.0728,70.181,36700.0
2014-12-04 15:40:00,77.8,77.89,77.76,77.84,50000.0,70.172,70.2532,70.1359,70.2081,50000.0
2014-12-04 15:50:00,77.84,77.94,77.83,77.94,96600.0,70.2081,70.2983,70.1991,70.2983,96600.0
2014-12-05 09:30:00,78.06,78.44,77.97,78.18,47400.0,70.4065,70.7493,70.3254,70.5148,47400.0
2014-12-05 09:40:00,78.21,78.41,78.18,78.37,39200.0,70.5418,70.7222,70.5148,70.6861,39200.0
2014-12-05 09:50:00,78.4,78.4,78.14,78.14,20900.0,70.7132,70.7132,70.4787,70.4787,20900.0
2014-12-05 10:00:00,78.16,78.32,78.04,78.22,37700.0,70.4967,70.641,70.3885,70.5508,37700.0
2014-12-05 10:10:00,78.2,78.46,78.18,78.43,49100.0,70.5328,70.7673,70.5148,70.7403,49100.0
2014-12-05 10:20:00,78.46,78.54,78.38,78.48,34600.0,70.7673,70.8395,70.6952,70.7853,34600.0
2014-12-05 10:30:00,78.49,78.77,78.49,78.75,44700.0,70.7944,71.0469,70.7944,71.0289,44700.0
2014-12-05 10:40:00,78.73,78.81,78.69,78.7,32900.0,71.0108,71.083,70.9748,70.9838,32900.0
2014-12-05 10:50:00,78.7,78.76,78.54,78.66,22500.0,70.9838,71.0379,70.8395,70.9477,22500.0
2014-12-05 11:00:00,78.63,78.74,78.63,78.69,26200.0,70.9206,71.0199,70.9206,70.9748,26200.0
2014-12-05 11:10:00,78.68,78.72,78.63,78.68,14000.0,70.9657,71.0018,70.9206,70.9657,14000.0
2014-12-05 11:20:00,78.68,78.73,78.64,78.73,17200.0,70.9657,71.0108,70.9297,71.0108,17200.0
2014-12-05 11:30:00,78.74,78.91,78.72,78.91,26400.0,71.0199,71.1732,71.0018,71.1732,26400.0
2014-12-05 11:40:00,78.91,79.03,78.91,79.01,36300.0,71.1732,71.2814,71.1732,71.2634,36300.0
2014-12-05 11:50:00,79.02,79.14,78.93,78.93,69300.0,71.2724,71.3806,71.1912,71.1912,69300.0
2014-12-05 12:00:00,78.91,79.01,78.91,78.93,26200.0,71.1732,71.2634,71.1732,71.1912,26200.0
2014-12-05 12:10:00,78.93,78.96,78.89,78.94,16200.0,71.1912,71.2183,71.1551,71.2002,16200.0
2014-12-05 12:20:00,78.93,79.01,78.91,79.01,10300.0,71.1912,71.2634,71.1732,71.2634,10300.0
2014-12-05 12:30:00,79.0,79.01,78.91,78.91,14100.0,71.2544,71.2634,71.1732,71.1732,14100.0
2014-12-05 12:40:00,78.92,79.06,78.92,79.06,14500.0,71.1822,71.3085,71.1822,71.3085,14500.0
2014-12-05 12:50:00,79.06,79.1,79.0,79.01,27400.0,71.3085,71.3446,71.2544,71.2634,27400.0
2014-12-05 13:00:00,79.0,79.09,79.0,79.04,11100.0,71.2544,71.3355,71.2544,71.2904,11100.0
2014-12-05 13:10:00,79.04,79.08,78.92,78.94,20500.0,71.2904,71.3265,71.1822,71.2002,20500.0
2014-12-05 13:20:00,78.95,79.04,78.92,79.02,42100.0,71.2093,71.2904,71.1822,71.2724,42100.0
2014-12-05 13:30:00,79.04,79.1,79.01,79.09,25500.0,71.2904,71.3446,71.2634,71.3355,25500.0
2014-12-05 13:40:00,79.09,79.18,79.09,79.14,21000.0,71.3355,71.4167,71.3355,71.3806,21000.0
2014-12-05 13:50:00,79.14,79.19,79.11,79.15,22800.0,71.3806,71.4257,71.3536,71.3897,22800.0
2014-12-05 14:00:00,79.16,79.18,79.1,79.11,25500.0,71.3987,71.4167,71.3446,71.3536,25500.0
2014-12-05 14:10:00,79.1,79.12,79.01,79.02,13000.0,71.3446,71.3626,71.2634,71.2724,13000.0
2014-12-05 14:20:00,79.01,79.05,79.0,79.05,33900.0,71.2634,71.2995,71.2544,71.2995,33900.0
2014-12-05 14:30:00,79.06,79.08,78.99,79.02,26600.0,71.3085,71.3265,71.2453,71.2724,26600.0
2014-12-05 14:40:00,79.02,79.05,78.97,78.98,16800.0,71.2724,71.2995,71.2273,71.2363,16800.0
2014-12-05 14:50:00,78.98,79.02,78.93,79.01,35500.0,71.2363,71.2724,71.1912,71.2634,35500.0
2014-12-05 15:00:00,79.01,79.02,78.93,78.98,32600.0,71.2634,71.2724,71.1912,71.2363,32600.0
2014-12-05 15:10:00,78.98,79.06,78.97,79.03,53900.0,71.2363,71.3085,71.2273,71.2814,53900.0
2014-12-05 15:20:00,79.05,79.06,78.99,79.02,62300.0,71.2995,71.3085,71.2453,71.2724,62300.0
2014-12-05 15:30:00,79.02,79.03,78.92,78.97,59100.0,71.2724,71.2814,71.1822,71.2273,59100.0
2014-12-05 15:40:00,78.96,79.02,78.85,78.86,62900.0,71.2183,71.2724,71.1191,71.1281,62900.0
2014-12-05 15:50:00,78.87,79.03,78.87,78.99,108200.0,71.1371,71.2814,71.1371,71.2453,108200.0
2014-12-08 09:30:00,79.01,79.15,78.5,78.91,73100.0,71.2634,71.3897,70.8034,71.1732,73100.0
2014-12-08 09:40:00,78.99,79.08,78.92,79.0,64500.0,71.2453,71.3265,71.1822,71.2544,64500.0
2014-12-08 09:50:00,78.99,79.0,78.64,78.7,26000.0,71.2453,71.2544,70.9297,70.9838,26000.0
2014-12-08 10:00:00,78.68,78.8,78.63,78.76,11900.0,70.9657,71.074,70.9206,71.0379,11900.0
2014-12-08 10:10:00,78.78,78.81,78.55,78.64,19900.0,71.0559,71.083,70.8485,70.9297,19900.0
2014-12-08 10:20:00,78.64,78.84,78.64,78.8,31800.0,70.9297,71.1101,70.9297,71.074,31800.0
2014-12-08 10:30:00,78.78,78.93,78.76,78.93,14700.0,71.0559,71.1912,71.0379,71.1912,14700.0
2014-12-08 10:40:00,78.93,79.02,78.86,78.86,27400.0,71.1912,71.2724,71.1281,71.1281,27400.0
2014-12-08 10:50:00,78.86,78.94,78.85,78.93,11800.0,71.1281,71.2002,71.1191,71.1912,11800.0
2014-12-08 11:00:00,78.93,79.09,78.93,79.06,23200.0,71.1912,71.3355,71.1912,71.3085,23200.0
2014-12-08 11:10:00,79.06,79.14,79.03,79.11,26000.0,71.3085,71.3806,71.2814,71.3536,26000.0
2014-12-08 11:20:00,79.11,79.25,79.1,79.17,42100.0,71.3536,71.4799,71.3446,71.4077,42100.0
2014-12-08 11:30:00,79.22,79.22,79.15,79.16,20200.0,71.4528,71.4528,71.3897,71.3987,20200.0
2014-12-08 11:40:00,79.16,79.26,79.13,79.24,10700.0,71.3987,71.4889,71.3716,71.4708,10700.0
2014-12-08 11:50:00,79.23,79.23,79.13,79.18,14500.0,71.4618,71.4618,71.3716,71.4167,14500.0
2014-12-08 12:00:00,79.18,79.22,79.11,79.18,15800.0,71.4167,71.4528,71.3536,71.4167,15800.0
2014-12-08 12:10:00,79.18,79.18,78.71,78.8,27400.0,71.4167,71.4167,70.9928,71.074,27400.0
2014-12-08 12:20:00,78.8,78.89,78.71,78.81,21300.0,71.074,71.1551,70.9928,71.083,21300.0
2014-12-08 12:30:00,78.79,78.87,78.76,78.87,15100.0,71.065,71.1371,71.0379,71.1371,15100.0
2014-12-08 12:40:00,78.87,79.01,78.86,78.96,16400.0,71.1371,71.2634,71.1281,71.2183,16400.0
2014-12-08 12:50:00,78.95,78.95,78.83,78.9,27800.0,71.2093,71.2093,71.101,71.1642,27800.0
2014-12-08 13:00:00,78.91,78.97,78.89,78.95,25000.0,71.1732,71.2273,71.1551,71.2093,25000.0
2014-12-08 13:10:00,78.94,79.02,78.94,78.99,24700.0,71.2002,71.2724,71.2002,71.2453,24700.0
2014-12-08 13:20:00,78.99,79.0,78.87,78.95,31600.0,71.2453,71.2544,71.1371,71.2093,31600.0
2014-12-08 13:30:00,78.95,78.97,78.73,78.74,43900.0,71.2093,71.2273,71.0108,71.0199,43900.0
2014-12-08 13:40:00,78.73,78.76,78.64,78.72,22200.0,71.0108,71.0379,70.9297,71.0018,22200.0
2014-12-08 13:50:00,78.74,78.76,78.62,78.63,13100.0,71.0199,71.0379,70.9116,70.9206,13100.0
2014-12-08 14:00:00,78.62,78.63,78.51,78.59,25900.0,70.9116,70.9206,70.8124,70.8846,25900.0
2014-12-08 14:10:00,78.59,78.66,78.51,78.66,29800.0,70.8846,70.9477,70.8124,70.9477,29800.0
2014-12-08 14:20:00,78.65,78.76,78.59,78.76,19800.0,70.9387,71.0379,70.8846,71.0379,19800.0
2014-12-08 14:30:00,78.77,78.87,78.74,78.84,18600.0,71.0469,71.1371,71.0199,71.1101,18600.0
2014-12-08 14:40:00,78.86,78.94,78.86,78.92,20800.0,71.1281,71.2002,71.1281,71.1822,20800.0
2014-12-08 14:50:00,78.91,79.06,78.88,78.93,24500.0,71.1732,71.3085,71.1461,71.1912,24500.0
2014-12-08 15:00:00,78.93,78.95,78.86,78.9,24500.0,71.1912,71.2093,71.1281,71.1642,24500.0
2014-12-08 15:10:00,78.89,78.96,78.81,78.82,18900.0,71.1551,71.2183,71.083,71.092,18900.0
2014-12-08 15:20:00,78.8,78.99,78.79,78.95,30300.0,71.074,71.2453,71.065,71.2093,30300.0
2014-12-08 15:30:00,78.95,79.02,78.88,78.96,48000.0,71.2093,71.2724,71.1461,71.2183,48000.0
2014-12-08 15:40:00,78.96,79.04,78.89,78.91,66500.0,71.2183,71.2904,71.1551,71.1732,66500.0
2014-12-08 15:50:00,78.89,79.02,78.87,79.0,134900.0,71.1551,71.2724,71.1371,71.2544,134900.0
2014-12-09 09:30:00,78.08,78.32,77.89,78.11,68200.0,70.4246,70.641,70.2532,70.4516,68200.0
2014-12-09 09:40:00,78.09,78.19,77.92,78.08,84400.0,70.4336,70.5238,70.2803,70.4246,84400.0
2014-12-09 09:50:00,78.08,78.1,77.77,77.88,33100.0,70.4246,70.4426,70.145,70.2442,33100.0
2014-12-09 10:00:00,77.88,77.98,77.83,77.88,37800.0,70.2442,70.3344,70.1991,70.2442,37800.0
2014-12-09 10:10:00,77.88,77.88,77.64,77.81,60700.0,70.2442,70.2442,70.0277,70.181,60700.0
2014-12-09 10:20:00,77.81,77.87,77.66,77.69,50400.0,70.181,70.2352,70.0457,70.0728,50400.0
2014-12-09 10:30:00,77.68,77.7,77.5,77.56,38600.0,70.0638,70.0818,69.9014,69.9556,38600.0
2014-12-09 10:40:00,77.56,77.72,77.52,77.7,24300.0,69.9556,70.0999,69.9195,70.0818,24300.0
2014-12-09 10:50:00,77.74,77.9,77.7,77.9,14700.0,70.1179,70.2622,70.0818,70.2622,14700.0
2014-12-09 11:00:00,77.89,77.99,77.64,77.65,19100.0,70.2532,70.3434,70.0277,70.0367,19100.0
2014-12-09 11:10:00,77.65,77.82,77.63,77.8,22300.0,70.0367,70.1901,70.0187,70.172,22300.0
2014-12-09 11:20:00,77.78,78.0,77.75,77.9,33400.0,70.154,70.3524,70.1269,70.2622,33400.0
2014-12-09 11:30:00,77.88,77.88,77.75,77.8,21800.0,70.2442,70.2442,70.1269,70.172,21800.0
2014-12-09 11:40:00,77.81,77.87,77.72,77.75,50700.0,70.181,70.2352,70.0999,70.1269,50700.0
2014-12-09 11:50:00,77.76,77.77,77.65,77.67,36200.0,70.1359,70.145,70.0367,70.0548,36200.0
2014-12-09 12:00:00,77.66,77.84,77.57,77.81,44900.0,70.0457,70.2081,69.9646,70.181,44900.0
2014-12-09 12:10:00,77.79,77.81,77.66,77.76,33800.0,70.163,70.181,70.0457,70.1359,33800.0
2014-12-09 12:20:00,77.75,77.81,77.66,77.81,13800.0,70.1269,70.181,70.0457,70.181,13800.0
2014-12-09 12:30:00,77.82,78.0,77.77,78.0,13000.0,70.1901,70.3524,70.145,70.3524,13000.0
2014-12-09 12:40:00,78.01,78.06,77.97,77.98,24400.0,70.3614,70.4065,70.3254,70.3344,24400.0
2014-12-09 12:50:00,77.99,78.08,77.93,78.07,17600.0,70.3434,70.4246,70.2893,70.4155,17600.0
2014-12-09 13:00:00,78.08,78.09,77.99,78.07,17400.0,70.4246,70.4336,70.3434,70.4155,17400.0
2014-12-09 13:10:00,78.09,78.25,78.08,78.19,20600.0,70.4336,70.5779,70.4246,70.5238,20600.0
2014-12-09 13:20:00,78.19,78.22,78.13,78.15,25500.0,70.5238,70.5508,70.4697,70.4877,25500.0
2014-12-09 13:30:00,78.15,78.31,78.12,78.3,20500.0,70.4877,70.632,70.4606,70.623,20500.0
2014-12-09 13:40:00,78.29,78.31,78.21,78.21,29700.0,70.614,70.632,70.5418,70.5418,29700.0
2014-12-09 13:50:00,78.22,78.27,78.18,78.24,17800.0,70.5508,70.5959,70.5148,70.5689,17800.0
2014-12-09 14:00:00,78.23,78.33,78.23,78.32,20900.0,70.5599,70.6501,70.5599,70.641,20900.0
2014-12-09 14:10:00,78.32,78.32,78.15,78.18,20400.0,70.641,70.641,70.4877,70.5148,20400.0
2014-12-09 14:20:00,78.18,78.25,78.18,78.24,14100.0,70.5148,70.5779,70.5148,70.5689,14100.0
2014-12-09 14:30:00,78.23,78.28,78.06,78.17,16400.0,70.5599,70.605,70.4065,70.5057,16400.0
2014-12-09 14:40:00,78.17,78.34,78.15,78.27,22300.0,70.5057,70.6591,70.4877,70.5959,22300.0
2014-12-09 14:50:00,78.28,78.34,78.21,78.31,26800.0,70.605,70.6591,70.5418,70.632,26800.0
2014-12-09 15:00:00,78.35,78.5,78.35,78.38,28200.0,70.6681,70.8034,70.6681,70.6952,28200.0
2014-12-09 15:10:00,78.39,78.44,78.31,78.39,27600.0,70.7042,70.7493,70.632,70.7042,27600.0
2014-12-09 15:20:00,78.39,78.42,78.3,78.32,29200.0,70.7042,70.7312,70.623,70.641,29200.0
2014-12-09 15:30:00,78.31,78.41,78.28,78.4,39600.0,70.632,70.7222,70.605,70.7132,39600.0
2014-12-09 15:40:00,78.4,78.52,78.35,78.5,65500.0,70.7132,70.8214,70.6681,70.8034,65500.0
2014-12-09 15:50:00,78.48,78.5,78.34,78.36,150800.0,70.7853,70.8034,70.6591,70.6771,150800.0
2014-12-10 09:30:00,78.24,78.46,78.05,78.29,31000.0,70.5689,70.7673,70.3975,70.614,31000.0
2014-12-10 09:40:00,78.28,78.4,78.1,78.2,25100.0,70.605,70.7132,70.4426,70.5328,25100.0
2014-12-10 09:50:00,78.2,78.28,78.06,78.25,20600.0,70.5328,70.605,70.4065,70.5779,20600.0
2014-12-10 10:00:00,78.25,78.31,78.01,78.05,56700.0,70.5779,70.632,70.3614,70.3975,56700.0
2014-12-10 10:10:00,78.04,78.2,78.01,78.18,12500.0,70.3885,70.5328,70.3614,70.5148,12500.0
2014-12-10 10:20:00,78.22,78.22,78.02,78.02,10000.0,70.5508,70.5508,70.3704,70.3704,10000.0
2014-12-10 10:30:00,78.02,78.02,77.77,77.88,13700.0,70.3704,70.3704,70.145,70.2442,13700.0
2014-12-10 10:40:00,77.89,78.01,77.84,77.91,13100.0,70.2532,70.3614,70.2081,70.2712,13100.0
2014-12-10 10:50:00,77.91,78.17,77.86,78.13,10700.0,70.2712,70.5057,70.2261,70.4697,10700.0
2014-12-10 11:00:00,78.2,78.29,78.19,78.25,33400.0,70.5328,70.614,70.5238,70.5779,33400.0
2014-12-10 11:10:00,78.23,78.24,78.1,78.12,16400.0,70.5599,70.5689,70.4426,70.4606,16400.0
2014-12-10 11:20:00,78.12,78.25,78.11,78.12,11300.0,70.4606,70.5779,70.4516,70.4606,11300.0
2014-12-10 11:30:00,78.09,78.23,78.07,78.23,46100.0,70.4336,70.5599,70.4155,70.5599,46100.0
2014-12-10 11:40:00,78.2,78.21,78.12,78.21,10900.0,70.5328,70.5418,70.4606,70.5418,10900.0
2014-12-10 11:50:00,78.2,78.33,78.17,78.31,12000.0,70.5328,70.6501,70.5057,70.632,12000.0
2014-12-10 12:00:00,78.28,78.28,78.16,78.18,22200.0,70.605,70.605,70.4967,70.5148,22200.0
2014-12-10 12:10:00,78.17,78.17,77.96,78.02,17200.0,70.5057,70.5057,70.3163,70.3704,17200.0
2014-12-10 12:20:00,78.01,78.03,77.96,78.0,12700.0,70.3614,70.3795,70.3163,70.3524,12700.0
2014-12-10 12:30:00,78.01,78.01,77.79,77.79,47000.0,70.3614,70.3614,70.163,70.163,47000.0
2014-12-10 12:40:00,77.78,77.88,77.76,77.88,22800.0,70.154,70.2442,70.1359,70.2442,22800.0
2014-12-10 12:50:00,77.89,77.97,77.88,77.97,32800.0,70.2532,70.3254,70.2442,70.3254,32800.0
2014-12-10 13:00:00,77.96,78.15,77.94,78.12,12500.0,70.3163,70.4877,70.2983,70.4606,12500.0
2014-12-10 13:10:00,78.12,78.31,78.12,78.25,14500.0,70.4606,70.632,70.4606,70.5779,14500.0
2014-12-10 13:20:00,78.25,78.34,78.23,78.26,10000.0,70.5779,70.6591,70.5599,70.5869,10000.0
2014-12-10 13:30:00,78.27,78.33,78.1,78.13,14800.0,70.5959,70.6501,70.4426,70.4697,14800.0
2014-12-10 13:40:00,78.12,78.12,77.68,77.68,18400.0,70.4606,70.4606,70.0638,70.0638,18400.0
2014-12-10 13:50:00,77.68,77.75,77.62,77.62,27800.0,70.0638,70.1269,70.0097,70.0097,27800.0
2014-12-10 14:00:00,77.6,77.77,77.5,77.64,33100.0,69.9916,70.145,69.9014,70.0277,33100.0
2014-12-10 14:10:00,77.65,77.83,77.6,77.81,57400.0,70.0367,70.1991,69.9916,70.181,57400.0
2014-12-10 14:20:00,77.81,77.87,77.64,77.72,53100.0,70.181,70.2352,70.0277,70.0999,53100.0
2014-12-10 14:30:00,77.69,77.7,77.6,77.62,40100.0,70.0728,70.0818,69.9916,70.0097,40100.0
2014-12-10 14:40:00,77.63,77.66,77.54,77.59,31100.0,70.0187,70.0457,69.9375,69.9826,31100.0
2014-12-10 14:50:00,77.57,77.63,77.4,77.41,18000.0,69.9646,70.0187,69.8112,69.8203,18000.0
2014-12-10 15:00:00,77.39,77.59,77.33,77.59,30300.0,69.8022,69.9826,69.7481,69.9826,30300.0
2014-12-10 15:10:00,77.58,77.78,77.57,77.76,22300.0,69.9736,70.154,69.9646,70.1359,22300.0
2014-12-10 15:20:00,77.74,77.82,77.72,77.76,26200.0,70.1179,70.1901,70.0999,70.1359,26200.0
2014-12-10 15:30:00,77.78,77.94,77.74,77.78,41400.0,70.154,70.2983,70.1179,70.154,41400.0
2014-12-10 15:40:00,77.77,77.8,77.58,77.59,77900.0,70.145,70.172,69.9736,69.9826,77900.0
2014-12-10 15:50:00,77.58,77.65,77.44,77.5,160500.0,69.9736,70.0367,69.8473,69.9014,160500.0
2014-12-11 09:30:00,78.58,78.58,77.25,78.14,48700.0,70.8755,70.8755,69.6759,70.4787,48700.0
2014-12-11 09:40:00,78.12,78.4,78.05,78.37,24000.0,70.4606,70.7132,70.3975,70.6861,24000.0
2014-12-11 09:50:00,78.34,78.54,78.27,78.29,20900.0,70.6591,70.8395,70.5959,70.614,20900.0
2014-12-11 10:00:00,78.27,78.5,78.27,78.38,25500.0,70.5959,70.8034,70.5959,70.6952,25500.0
2014-12-11 10:10:00,78.36,78.7,78.33,78.68,26500.0,70.6771,70.9838,70.6501,70.9657,26500.0
2014-12-11 10:20:00,78.69,78.78,78.53,78.55,45800.0,70.9748,71.0559,70.8304,70.8485,45800.0
2014-12-11 10:30:00,78.58,78.65,78.46,78.58,16500.0,70.8755,70.9387,70.7673,70.8755,16500.0
2014-12-11 10:40:00,78.59,78.68,78.56,78.64,16600.0,70.8846,70.9657,70.8575,70.9297,16600.0
2014-12-11 10:50:00,78.62,78.63,78.49,78.53,16500.0,70.9116,70.9206,70.7944,70.8304,16500.0
2014-12-11 11:00:00,78.51,78.56,78.36,78.41,23300.0,70.8124,70.8575,70.6771,70.7222,23300.0
2014-12-11 11:10:00,78.39,78.48,78.37,78.45,32600.0,70.7042,70.7853,70.6861,70.7583,32600.0
2014-12-11 11:20:00,78.48,78.52,78.42,78.44,26400.0,70.7853,70.8214,70.7312,70.7493,26400.0
2014-12-11 11:30:00,78.45,78.48,78.34,78.41,27900.0,70.7583,70.7853,70.6591,70.7222,27900.0
2014-12-11 11:40:00,78.42,78.45,78.35,78.41,28700.0,70.7312,70.7583,70.6681,70.7222,28700.0
2014-12-11 11:50:00,78.41,78.53,78.35,78.42,20300.0,70.7222,70.8304,70.6681,70.7312,20300.0
2014-12-11 12:00:00,78.45,78.57,78.38,78.5,19900.0,70.7583,70.8665,70.6952,70.8034,19900.0
2014-12-11 12:10:00,78.51,78.51,78.4,78.5,36000.0,70.8124,70.8124,70.7132,70.8034,36000.0
2014-12-11 12:20:00,78.5,78.51,78.44,78.47,9400.0,70.8034,70.8124,70.7493,70.7763,9400.0
2014-12-11 12:30:00,78.45,78.46,78.29,78.32,10000.0,70.7583,70.7673,70.614,70.641,10000.0
2014-12-11 12:40:00,78.33,78.35,78.24,78.3,14900.0,70.6501,70.6681,70.5689,70.623,14900.0
2014-12-11 12:50:00,78.31,78.39,78.29,78.34,13900.0,70.632,70.7042,70.614,70.6591,13900.0
2014-12-11 13:00:00,78.33,78.35,78.24,78.25,11100.0,70.6501,70.6681,70.5689,70.5779,11100.0
2014-12-11 13:10:00,78.26,78.26,78.11,78.17,12900.0,70.5869,70.5869,70.4516,70.5057,12900.0
2014-12-11 13:20:00,78.17,78.24,78.13,78.13,6500.0,70.5057,70.5689,70.4697,70.4697,6500.0
2014-12-11 13:30:00,78.16,78.24,78.14,78.24,9400.0,70.4967,70.5689,70.4787,70.5689,9400.0
2014-12-11 13:40:00,78.24,78.35,78.24,78.35,9000.0,70.5689,70.6681,70.5689,70.6681,9000.0
2014-12-11 13:50:00,78.33,78.36,78.21,78.21,12700.0,70.6501,70.6771,70.5418,70.5418,12700.0
2014-12-11 14:00:00,78.2,78.26,78.15,78.24,16200.0,70.5328,70.5869,70.4877,70.5689,16200.0
2014-12-11 14:10:00,78.23,78.23,78.13,78.2,9200.0,70.5599,70.5599,70.4697,70.5328,9200.0
2014-12-11 14:20:00,78.19,78.26,78.03,78.06,13200.0,70.5238,70.5869,70.3795,70.4065,13200.0
2014-12-11 14:30:00,78.03,78.12,78.01,78.1,21700.0,70.3795,70.4606,70.3614,70.4426,21700.0
2014-12-11 14:40:00,78.12,78.18,77.92,77.92,21600.0,70.4606,70.5148,70.2803,70.2803,21600.0
2014-12-11 14:50:00,77.93,78.0,77.8,77.86,13400.0,70.2893,70.3524,70.172,70.2261,13400.0
2014-12-11 15:00:00,77.83,78.06,77.83,77.98,15100.0,70.1991,70.4065,70.1991,70.3344,15100.0
2014-12-11 15:10:00,78.0,78.22,78.0,78.19,26200.0,70.3524,70.5508,70.3524,70.5238,26200.0
2014-12-11 15:20:00,78.17,78.24,78.03,78.1,31100.0,70.5057,70.5689,70.3795,70.4426,31100.0
2014-12-11 15:30:00,78.09,78.2,77.92,77.93,41300.0,70.4336,70.5328,70.2803,70.2893,41300.0
2014-12-11 15:40:00,77.94,78.06,77.62,77.66,109600.0,70.2983,70.4065,70.0097,70.0457,109600.0
2014-12-11 15:50:00,77.65,77.68,77.47,77.62,137000.0,70.0367,70.0638,69.8744,70.0097,137000.0
2014-12-12 09:30:00,77.07,77.8,76.72,77.71,53300.0,69.5136,70.172,69.1979,70.0908,53300.0
2014-12-12 09:40:00,77.67,77.71,77.4,77.53,19000.0,70.0548,70.0908,69.8112,69.9285,19000.0
2014-12-12 09:50:00,77.49,77.92,77.41,77.89,30900.0,69.8924,70.2803,69.8203,70.2532,30900.0
2014-12-12 10:00:00,77.84,77.87,77.66,77.72,13900.0,70.2081,70.2352,70.0457,70.0999,13900.0
2014-12-12 10:10:00,77.73,77.73,77.38,77.55,32400.0,70.1089,70.1089,69.7932,69.9465,32400.0
2014-12-12 10:20:00,77.58,77.6,77.3,77.49,13900.0,69.9736,69.9916,69.721,69.8924,13900.0
2014-12-12 10:30:00,77.47,77.63,77.44,77.44,27700.0,69.8744,70.0187,69.8473,69.8473,27700.0
2014-12-12 10:40:00,77.46,77.49,77.25,77.33,18700.0,69.8654,69.8924,69.6759,69.7481,18700.0
2014-12-12 10:50:00,77.35,77.44,77.13,77.17,28000.0,69.7661,69.8473,69.5677,69.6038,28000.0
2014-12-12 11:00:00,77.17,77.25,77.06,77.23,28200.0,69.6038,69.6759,69.5046,69.6579,28200.0
2014-12-12 11:10:00,77.2,77.33,77.15,77.23,28400.0,69.6308,69.7481,69.5857,69.6579,28400.0
2014-12-12 11:20:00,77.23,77.44,77.12,77.12,48600.0,69.6579,69.8473,69.5587,69.5587,48600.0
2014-12-12 11:30:00,77.18,77.52,77.18,77.52,17200.0,69.6128,69.9195,69.6128,69.9195,17200.0
2014-12-12 11:40:00,77.56,77.64,77.39,77.46,17400.0,69.9556,70.0277,69.8022,69.8654,17400.0
2014-12-12 11:50:00,77.45,77.52,77.28,77.31,20600.0,69.8563,69.9195,69.703,69.7301,20600.0
2014-12-12 12:00:00,77.37,77.49,77.35,77.42,15000.0,69.7842,69.8924,69.7661,69.8293,15000.0
2014-12-12 12:10:00,77.42,77.49,77.32,77.46,10700.0,69.8293,69.8924,69.7391,69.8654,10700.0
2014-12-12 12:20:00,77.41,77.59,77.29,77.59,17500.0,69.8203,69.9826,69.712,69.9826,17500.0
2014-12-12 12:30:00,77.58,77.62,77.44,77.57,11600.0,69.9736,70.0097,69.8473,69.9646,11600.0
2014-12-12 12:40:00,77.56,77.56,77.38,77.5,24700.0,69.9556,69.9556,69.7932,69.9014,24700.0
2014-12-12 12:50:00,77.5,77.5,77.33,77.36,10500.0,69.9014,69.9014,69.7481,69.7752,10500.0
2014-12-12 13:00:00,77.36,77.57,77.35,77.56,14600.0,69.7752,69.9646,69.7661,69.9556,14600.0
2014-12-12 13:10:00,77.55,77.76,77.46,77.72,22200.0,69.9465,70.1359,69.8654,70.0999,22200.0
2014-12-12 13:20:00,77.72,77.83,77.71,77.83,16700.0,70.0999,70.1991,70.0908,70.1991,16700.0
2014-12-12 13:30:00,77.83,77.86,77.62,77.68,16400.0,70.1991,70.2261,70.0097,70.0638,16400.0
2014-12-12 13:40:00,77.71,77.77,77.63,77.75,12000.0,70.0908,70.145,70.0187,70.1269,12000.0
2014-12-12 13:50:00,77.77,77.89,77.73,77.79,13500.0,70.145,70.2532,70.1089,70.163,13500.0
2014-12-12 14:00:00,77.76,77.79,77.66,77.72,12300.0,70.1359,70.163,70.0457,70.0999,12300.0
2014-12-12 14:10:00,77.72,77.72,77.56,77.65,12800.0,70.0999,70.0999,69.9556,70.0367,12800.0
2014-12-12 14:20:00,77.65,77.69,77.49,77.5,21800.0,70.0367,70.0728,69.8924,69.9014,21800.0
2014-12-12 14:30:00,77.49,77.59,77.43,77.49,22800.0,69.8924,69.9826,69.8383,69.8924,22800.0
2014-12-12 14:40:00,77.5,77.53,77.39,77.42,45200.0,69.9014,69.9285,69.8022,69.8293,45200.0
2014-12-12 14:50:00,77.43,77.53,77.41,77.5,16500.0,69.8383,69.9285,69.8203,69.9014,16500.0
2014-12-12 15:00:00,77.5,77.61,77.5,77.56,17800.0,69.9014,70.0006,69.9014,69.9556,17800.0
2014-12-12 15:10:00,77.58,77.59,77.47,77.52,15500.0,69.9736,69.9826,69.8744,69.9195,15500.0
2014-12-12 15:20:00,77.51,77.55,77.39,77.42,33300.0,69.9105,69.9465,69.8022,69.8293,33300.0
2014-12-12 15:30:00,77.4,77.4,77.08,77.09,58000.0,69.8112,69.8112,69.5226,69.5316,58000.0
2014-12-12 15:40:00,77.1,77.19,76.96,77.0,94400.0,69.5407,69.6218,69.4144,69.4505,94400.0
2014-12-12 15:50:00,77.0,77.0,76.71,76.75,165400.0,69.4505,69.4505,69.1889,69.225,165400.0
2014-12-15 09:30:00,77.5,77.95,77.13,77.77,107400.0,69.9014,70.3073,69.5677,70.145,107400.0
2014-12-15 09:40:00,77.74,78.02,77.74,77.84,44400.0,70.1179,70.3704,70.1179,70.2081,44400.0
2014-12-15 09:50:00,77.84,78.29,77.76,78.17,33200.0,70.2081,70.614,70.1359,70.5057,33200.0
2014-12-15 10:00:00,78.13,78.17,77.74,77.75,30800.0,70.4697,70.5057,70.1179,70.1269,30800.0
2014-12-15 10:10:00,77.73,77.97,77.73,77.78,18600.0,70.1089,70.3254,70.1089,70.154,18600.0
2014-12-15 10:20:00,77.72,77.72,77.48,77.61,28000.0,70.0999,70.0999,69.8834,70.0006,28000.0
2014-12-15 10:30:00,77.58,77.7,77.4,77.4,32400.0,69.9736,70.0818,69.8112,69.8112,32400.0
2014-12-15 10:40:00,77.41,77.49,77.14,77.31,33900.0,69.8203,69.8924,69.5767,69.7301,33900.0
2014-12-15 10:50:00,77.3,77.67,77.3,77.48,31700.0,69.721,70.0548,69.721,69.8834,31700.0
2014-12-15 11:00:00,77.44,77.45,77.01,77.15,47200.0,69.8473,69.8563,69.4595,69.5857,47200.0
2014-12-15 11:10:00,77.17,77.22,76.8,76.86,36100.0,69.6038,69.6489,69.2701,69.3242,36100.0
2014-12-15 11:20:00,76.9,76.99,76.61,76.71,47100.0,69.3603,69.4414,69.0987,69.1889,47100.0
2014-12-15 11:30:00,76.67,76.75,76.38,76.4,32800.0,69.1528,69.225,68.8912,68.9093,32800.0
2014-12-15 11:40:00,76.39,76.51,76.27,76.44,60000.0,68.9003,69.0085,68.792,68.9454,60000.0
2014-12-15 11:50:00,76.44,76.58,76.34,76.38,31500.0,68.9454,69.0716,68.8552,68.8912,31500.0
2014-12-15 12:00:00,76.38,76.87,76.38,76.66,47800.0,68.8912,69.3332,68.8912,69.1438,47800.0
2014-12-15 12:10:00,76.68,76.83,76.66,76.8,63100.0,69.1618,69.2971,69.1438,69.2701,63100.0
2014-12-15 12:20:00,76.84,77.35,76.84,77.3,62100.0,69.3061,69.7661,69.3061,69.721,62100.0
2014-12-15 12:30:00,77.3,77.4,77.1,77.36,41100.0,69.721,69.8112,69.5407,69.7752,41100.0
2014-12-15 12:40:00,77.34,77.36,77.17,77.26,23800.0,69.7571,69.7752,69.6038,69.685,23800.0
2014-12-15 12:50:00,77.27,77.58,77.22,77.51,23300.0,69.694,69.9736,69.6489,69.9105,23300.0
2014-12-15 13:00:00,77.52,77.65,77.44,77.46,41000.0,69.9195,70.0367,69.8473,69.8654,41000.0
2014-12-15 13:10:00,77.44,77.51,77.26,77.32,24000.0,69.8473,69.9105,69.685,69.7391,24000.0
2014-12-15 13:20:00,77.32,77.54,77.32,77.51,45100.0,69.7391,69.9375,69.7391,69.9105,45100.0
2014-12-15 13:30:00,77.48,77.66,77.44,77.58,41500.0,69.8834,70.0457,69.8473,69.9736,41500.0
2014-12-15 13:40:00,77.56,77.69,77.4,77.4,35100.0,69.9556,70.0728,69.8112,69.8112,35100.0
2014-12-15 13:50:00,77.37,77.67,77.37,77.65,34800.0,69.7842,70.0548,69.7842,70.0367,34800.0
2014-12-15 14:00:00,77.63,77.74,77.61,77.62,42900.0,70.0187,70.1179,70.0006,70.0097,42900.0
2014-12-15 14:10:00,77.6,77.64,77.45,77.5,23600.0,69.9916,70.0277,69.8563,69.9014,23600.0
2014-12-15 14:20:00,77.5,77.89,77.5,77.73,41000.0,69.9014,70.2532,69.9014,70.1089,41000.0
2014-12-15 14:30:00,77.73,77.83,77.5,77.71,30600.0,70.1089,70.1991,69.9014,70.0908,30600.0
2014-12-15 14:40:00,77.72,77.76,77.39,77.49,47600.0,70.0999,70.1359,69.8022,69.8924,47600.0
2014-12-15 14:50:00,77.5,77.6,77.47,77.58,51700.0,69.9014,69.9916,69.8744,69.9736,51700.0
2014-12-15 15:00:00,77.58,77.71,77.55,77.66,64500.0,69.9736,70.0908,69.9465,70.0457,64500.0
2014-12-15 15:10:00,77.67,77.81,77.67,77.75,92300.0,70.0548,70.181,70.0548,70.1269,92300.0
2014-12-15 15:20:00,77.74,77.83,77.57,77.59,74600.0,70.1179,70.1991,69.9646,69.9826,74600.0
2014-12-15 15:30:00,77.6,77.91,77.48,77.84,77600.0,69.9916,70.2712,69.8834,70.2081,77600.0
2014-12-15 15:40:00,77.83,77.84,77.58,77.72,117400.0,70.1991,70.2081,69.9736,70.0999,117400.0
2014-12-15 15:50:00,77.71,77.84,77.57,77.57,266900.0,70.0908,70.2081,69.9646,69.9646,266900.0
2014-12-16 09:30:00,77.8,77.93,77.05,77.3,67000.0,70.172,70.2893,69.4956,69.721,67000.0
2014-12-16 09:40:00,77.28,77.38,77.13,77.3,35300.0,69.703,69.7932,69.5677,69.721,35300.0
2014-12-16 09:50:00,77.3,77.36,76.84,76.84,62900.0,69.721,69.7752,69.3061,69.3061,62900.0
2014-12-16 10:00:00,76.86,76.9,76.44,76.44,69000.0,69.3242,69.3603,68.9454,68.9454,69000.0
2014-12-16 10:10:00,76.45,76.89,76.37,76.86,109600.0,68.9544,69.3512,68.8822,69.3242,109600.0
2014-12-16 10:20:00,76.87,77.23,76.85,77.07,70300.0,69.3332,69.6579,69.3152,69.5136,70300.0
2014-12-16 10:30:00,77.07,77.07,76.78,77.02,72300.0,69.5136,69.5136,69.252,69.4685,72300.0
2014-12-16 10:40:00,77.02,77.05,76.79,76.91,61100.0,69.4685,69.4956,69.261,69.3693,61100.0
2014-12-16 10:50:00,76.94,77.17,76.89,77.11,37500.0,69.3963,69.6038,69.3512,69.5497,37500.0
2014-12-16 11:00:00,77.09,77.16,76.98,76.98,48000.0,69.5316,69.5948,69.4324,69.4324,48000.0
2014-12-16 11:10:00,76.97,77.36,76.94,77.32,46200.0,69.4234,69.7752,69.3963,69.7391,46200.0
2014-12-16 11:20:00,77.32,77.78,77.29,77.67,58700.0,69.7391,70.154,69.712,70.0548,58700.0
2014-12-16 11:30:00,77.68,77.9,77.53,77.64,39800.0,70.0638,70.2622,69.9285,70.0277,39800.0
2014-12-16 11:40:00,77.6,77.69,77.54,77.61,21100.0,69.9916,70.0728,69.9375,70.0006,21100.0
2014-12-16 11:50:00,77.6,77.67,77.39,77.4,156200.0,69.9916,70.0548,69.8022,69.8112,156200.0
2014-12-16 12:00:00,77.42,77.5,77.37,77.46,26100.0,69.8293,69.9014,69.7842,69.8654,26100.0
2014-12-16 12:10:00,77.47,77.6,77.37,77.57,49500.0,69.8744,69.9916,69.7842,69.9646,49500.0
2014-12-16 12:20:00,77.6,77.72,77.53,77.72,47500.0,69.9916,70.0999,69.9285,70.0999,47500.0
2014-12-16 12:30:00,77.7,77.8,77.64,77.66,24800.0,70.0818,70.172,70.0277,70.0457,24800.0
2014-12-16 12:40:00,77.61,77.69,77.33,77.5,27600.0,70.0006,70.0728,69.7481,69.9014,27600.0
2014-12-16 12:50:00,77.5,77.55,77.43,77.49,36700.0,69.9014,69.9465,69.8383,69.8924,36700.0
2014-12-16 13:00:00,77.5,77.59,77.41,77.44,33600.0,69.9014,69.9826,69.8203,69.8473,33600.0
2014-12-16 13:10:00,77.45,77.45,77.13,77.2,44800.0,69.8563,69.8563,69.5677,69.6308,44800.0
2014-12-16 13:20:00,77.18,77.29,77.12,77.24,43600.0,69.6128,69.712,69.5587,69.6669,43600.0
2014-12-16 13:30:00,77.21,77.25,77.06,77.09,28700.0,69.6399,69.6759,69.5046,69.5316,28700.0
2014-12-16 13:40:00,77.09,77.26,77.09,77.13,21500.0,69.5316,69.685,69.5316,69.5677,21500.0
2014-12-16 13:50:00,77.16,77.4,77.06,77.07,34400.0,69.5948,69.8112,69.5046,69.5136,34400.0
2014-12-16 14:00:00,77.09,77.18,77.0,77.16,38600.0,69.5316,69.6128,69.4505,69.5948,38600.0
2014-12-16 14:10:00,77.15,77.2,76.99,77.12,49500.0,69.5857,69.6308,69.4414,69.5587,49500.0
2014-12-16 14:20:00,77.12,77.28,77.1,77.2,33000.0,69.5587,69.703,69.5407,69.6308,33000.0
2014-12-16 14:30:00,77.2,77.39,77.18,77.39,61100.0,69.6308,69.8022,69.6128,69.8022,61100.0
2014-12-16 14:40:00,77.41,77.44,77.17,77.19,31400.0,69.8203,69.8473,69.6038,69.6218,31400.0
2014-12-16 14:50:00,77.19,77.2,76.96,77.08,46800.0,69.6218,69.6308,69.4144,69.5226,46800.0
2014-12-16 15:00:00,77.07,77.25,76.94,77.13,62300.0,69.5136,69.6759,69.3963,69.5677,62300.0
2014-12-16 15:10:00,77.13,77.15,76.94,77.11,64200.0,69.5677,69.5857,69.3963,69.5497,64200.0
2014-12-16 15:20:00,77.11,77.13,76.91,76.94,78600.0,69.5497,69.5677,69.3693,69.3963,78600.0
2014-12-16 15:30:00,76.92,77.13,76.84,76.89,81800.0,69.3783,69.5677,69.3061,69.3512,81800.0
2014-12-16 15:40:00,76.9,76.92,76.64,76.79,125300.0,69.3603,69.3783,69.1258,69.261,125300.0
2014-12-16 15:50:00,76.76,76.81,76.22,76.28,303000.0,69.234,69.2791,68.7469,68.801,303000.0
2014-12-17 09:30:00,76.29,76.57,75.87,76.18,42400.0,68.8101,69.0626,68.4312,68.7109,42400.0
2014-12-17 09:40:00,76.18,76.62,76.17,76.39,42200.0,68.7109,69.1077,68.7018,68.9003,42200.0
2014-12-17 09:50:00,76.41,76.41,76.0,76.12,29000.0,68.9183,68.9183,68.5485,68.6567,29000.0
2014-12-17 10:00:00,76.09,76.1,75.78,75.85,81800.0,68.6297,68.6387,68.3501,68.4132,81800.0
2014-12-17 10:10:00,75.92,75.95,75.73,75.95,21500.0,68.4763,68.5034,68.305,68.5034,21500.0
2014-12-17 10:20:00,75.95,76.08,75.81,75.83,33600.0,68.5034,68.6207,68.3771,68.3952,33600.0
2014-12-17 10:30:00,75.86,75.87,75.62,75.83,23500.0,68.4222,68.4312,68.2058,68.3952,23500.0
2014-12-17 10:40:00,75.84,75.84,75.63,75.78,23800.0,68.4042,68.4042,68.2148,68.3501,23800.0
2014-12-17 10:50:00,75.79,76.08,75.78,75.8,36500.0,68.3591,68.6207,68.3501,68.3681,36500.0
2014-12-17 11:00:00,75.83,76.12,75.83,76.09,21200.0,68.3952,68.6567,68.3952,68.6297,21200.0
2014-12-17 11:10:00,76.11,76.14,75.95,76.14,22100.0,68.6477,68.6748,68.5034,68.6748,22100.0
2014-12-17 11:20:00,76.15,76.25,76.07,76.08,36200.0,68.6838,68.774,68.6116,68.6207,36200.0
2014-12-17 11:30:00,76.1,76.35,75.93,76.35,66100.0,68.6387,68.8642,68.4854,68.8642,66100.0
2014-12-17 11:40:00,76.34,76.48,76.33,76.33,43300.0,68.8552,68.9814,68.8461,68.8461,43300.0
2014-12-17 11:50:00,76.33,76.34,76.18,76.28,54000.0,68.8461,68.8552,68.7109,68.801,54000.0
2014-12-17 12:00:00,76.27,76.34,76.04,76.1,19200.0,68.792,68.8552,68.5846,68.6387,19200.0
2014-12-17 12:10:00,76.14,76.21,76.09,76.1,18000.0,68.6748,68.7379,68.6297,68.6387,18000.0
2014-12-17 12:20:00,76.1,76.12,75.73,75.73,21400.0,68.6387,68.6567,68.305,68.305,21400.0
2014-12-17 12:30:00,75.78,75.98,75.77,75.89,22900.0,68.3501,68.5305,68.3411,68.4493,22900.0
2014-12-17 12:40:00,75.89,76.09,75.88,76.07,25300.0,68.4493,68.6297,68.4403,68.6116,25300.0
2014-12-17 12:50:00,76.1,76.24,76.1,76.19,27500.0,68.6387,68.765,68.6387,68.7199,27500.0
2014-12-17 13:00:00,76.21,76.27,76.13,76.25,14500.0,68.7379,68.792,68.6658,68.774,14500.0
2014-12-17 13:10:00,76.23,76.39,76.19,76.34,20100.0,68.756,68.9003,68.7199,68.8552,20100.0
2014-12-17 13:20:00,76.35,76.35,76.27,76.33,19000.0,68.8642,68.8642,68.792,68.8461,19000.0
2014-12-17 13:30:00,76.36,76.43,76.29,76.35,19600.0,68.8732,68.9363,68.8101,68.8642,19600.0
2014-12-17 13:40:00,76.36,76.45,76.17,76.27,21300.0,68.8732,68.9544,68.7018,68.792,21300.0
2014-12-17 13:50:00,76.23,76.45,76.17,76.45,25700.0,68.756,68.9544,68.7018,68.9544,25700.0
2014-12-17 14:00:00,76.47,77.08,76.38,76.51,113900.0,68.9724,69.5226,68.8912,69.0085,113900.0
2014-12-17 14:10:00,76.5,76.73,76.47,76.64,84600.0,68.9995,69.2069,68.9724,69.1258,84600.0
2014-12-17 14:20:00,76.64,76.67,76.45,76.53,51900.0,69.1258,69.1528,68.9544,69.0265,51900.0
2014-12-17 14:30:00,76.54,76.68,76.32,76.63,44100.0,69.0356,69.1618,68.8371,69.1167,44100.0
2014-12-17 14:40:00,76.63,76.63,76.17,76.17,62400.0,69.1167,69.1167,68.7018,68.7018,62400.0
2014-12-17 14:50:00,76.19,76.4,76.08,76.15,59300.0,68.7199,68.9093,68.6207,68.6838,59300.0
2014-12-17 15:00:00,76.16,76.17,75.91,76.11,53600.0,68.6928,68.7018,68.4673,68.6477,53600.0
2014-12-17 15:10:00,76.11,76.52,76.1,76.5,44800.0,68.6477,69.0175,68.6387,68.9995,44800.0
2014-12-17 15:20:00,76.49,76.76,76.43,76.75,69400.0,68.9905,69.234,68.9363,69.225,69400.0
2014-12-17 15:30:00,76.73,76.78,76.6,76.68,65100.0,69.2069,69.252,69.0897,69.1618,65100.0
2014-12-17 15:40:00,76.67,76.91,76.67,76.81,104600.0,69.1528,69.3693,69.1528,69.2791,104600.0
2014-12-17 15:50:00,76.81,76.82,76.62,76.75,171500.0,69.2791,69.2881,69.1077,69.225,171500.0
2014-12-18 09:30:00,77.64,77.88,77.19,77.19,55600.0,70.0277,70.2442,69.6218,69.6218,55600.0
2014-12-18 09:40:00,77.13,77.36,77.07,77.18,51200.0,69.5677,69.7752,69.5136,69.6128,51200.0
2014-12-18 09:50:00,77.2,77.3,77.07,77.24,52400.0,69.6308,69.721,69.5136,69.6669,52400.0
2014-12-18 10:00:00,77.26,77.32,77.05,77.26,68700.0,69.685,69.7391,69.4956,69.685,68700.0
2014-12-18 10:10:00,77.25,77.47,77.24,77.29,62100.0,69.6759,69.8744,69.6669,69.712,62100.0
2014-12-18 10:20:00,77.29,77.38,77.18,77.19,44500.0,69.712,69.7932,69.6128,69.6218,44500.0
2014-12-18 10:30:00,77.17,77.19,77.02,77.16,23000.0,69.6038,69.6218,69.4685,69.5948,23000.0
2014-12-18 10:40:00,77.12,77.17,77.01,77.12,23900.0,69.5587,69.6038,69.4595,69.5587,23900.0
2014-12-18 10:50:00,77.09,77.15,77.06,77.08,20000.0,69.5316,69.5857,69.5046,69.5226,20000.0
2014-12-18 11:00:00,77.02,77.1,76.93,76.95,30800.0,69.4685,69.5407,69.3873,69.4054,30800.0
2014-12-18 11:10:00,76.97,77.22,76.91,77.22,22400.0,69.4234,69.6489,69.3693,69.6489,22400.0
2014-12-18 11:20:00,77.22,77.32,77.13,77.13,25800.0,69.6489,69.7391,69.5677,69.5677,25800.0
2014-12-18 11:30:00,77.13,77.2,76.99,77.01,24600.0,69.5677,69.6308,69.4414,69.4595,24600.0
2014-12-18 11:40:00,77.01,77.02,76.91,76.97,30200.0,69.4595,69.4685,69.3693,69.4234,30200.0
2014-12-18 11:50:00,76.98,77.14,76.96,77.12,38800.0,69.4324,69.5767,69.4144,69.5587,38800.0
2014-12-18 12:00:00,77.13,77.16,77.02,77.12,34600.0,69.5677,69.5948,69.4685,69.5587,34600.0
2014-12-18 12:10:00,77.12,77.21,77.05,77.2,28600.0,69.5587,69.6399,69.4956,69.6308,28600.0
2014-12-18 12:20:00,77.18,77.2,77.11,77.11,26700.0,69.6128,69.6308,69.5497,69.5497,26700.0
2014-12-18 12:30:00,77.13,77.16,77.06,77.1,41800.0,69.5677,69.5948,69.5046,69.5407,41800.0
2014-12-18 12:40:00,77.09,77.31,77.08,77.3,23800.0,69.5316,69.7301,69.5226,69.721,23800.0
2014-12-18 12:50:00,77.3,77.33,77.27,77.31,35200.0,69.721,69.7481,69.694,69.7301,35200.0
2014-12-18 13:00:00,77.29,77.34,77.27,77.29,20300.0,69.712,69.7571,69.694,69.712,20300.0
2014-12-18 13:10:00,77.28,77.34,77.24,77.33,46500.0,69.703,69.7571,69.6669,69.7481,46500.0
2014-12-18 13:20:00,77.33,77.39,77.24,77.32,73100.0,69.7481,69.8022,69.6669,69.7391,73100.0
2014-12-18 13:30:00,77.32,77.38,77.29,77.32,34200.0,69.7391,69.7932,69.712,69.7391,34200.0
2014-12-18 13:40:00,77.31,77.31,77.2,77.27,26100.0,69.7301,69.7301,69.6308,69.694,26100.0
2014-12-18 13:50:00,77.24,77.33,77.23,77.33,17000.0,69.6669,69.7481,69.6579,69.7481,17000.0
2014-12-18 14:00:00,77.33,77.35,77.17,77.18,26500.0,69.7481,69.7661,69.6038,69.6128,26500.0
2014-12-18 14:10:00,77.18,77.32,77.16,77.31,51000.0,69.6128,69.7391,69.5948,69.7301,51000.0
2014-12-18 14:20:00,77.32,77.36,77.18,77.2,33500.0,69.7391,69.7752,69.6128,69.6308,33500.0
2014-12-18 14:30:00,77.18,77.36,77.12,77.32,30200.0,69.6128,69.7752,69.5587,69.7391,30200.0
2014-12-18 14:40:00,77.3,77.36,77.15,77.15,28600.0,69.721,69.7752,69.5857,69.5857,28600.0
2014-12-18 14:50:00,77.17,77.27,77.14,77.24,44200.0,69.6038,69.694,69.5767,69.6669,44200.0
2014-12-18 15:00:00,77.24,77.39,77.18,77.3,51700.0,69.6669,69.8022,69.6128,69.721,51700.0
2014-12-18 15:10:00,77.29,77.35,77.24,77.29,41300.0,69.712,69.7661,69.6669,69.712,41300.0
2014-12-18 15:20:00,77.29,77.3,77.15,77.16,61400.0,69.712,69.721,69.5857,69.5948,61400.0
2014-12-18 15:30:00,77.17,77.35,77.16,77.29,57400.0,69.6038,69.7661,69.5948,69.712,57400.0
2014-12-18 15:40:00,77.29,77.4,77.28,77.37,77500.0,69.712,69.8112,69.703,69.7842,77500.0
2014-12-18 15:50:00,77.38,77.56,77.33,77.35,290900.0,69.7932,69.9556,69.7481,69.7661,290900.0
2014-12-19 09:30:00,77.33,77.97,76.98,77.19,687500.0,69.7481,70.3254,69.4324,69.6218,687500.0
2014-12-19 09:40:00,77.19,77.37,77.01,77.25,89800.0,69.6218,69.7842,69.4595,69.6759,89800.0
2014-12-19 09:50:00,77.26,77.34,77.17,77.31,95300.0,69.685,69.7571,69.6038,69.7301,95300.0
2014-12-19 10:00:00,77.31,77.36,77.22,77.33,145800.0,69.7301,69.7752,69.6489,69.7481,145800.0
2014-12-19 10:10:00,77.33,77.61,77.3,77.56,83500.0,69.7481,70.0006,69.721,69.9556,83500.0
2014-12-19 10:20:00,77.54,77.57,77.4,77.52,124000.0,69.9375,69.9646,69.8112,69.9195,124000.0
2014-12-19 10:30:00,77.51,77.59,77.33,77.52,42200.0,69.9105,69.9826,69.7481,69.9195,42200.0
2014-12-19 10:40:00,77.53,77.58,77.25,77.25,44300.0,69.9285,69.9736,69.6759,69.6759,44300.0
2014-12-19 10:50:00,77.26,77.42,77.23,77.41,32300.0,69.685,69.8293,69.6579,69.8203,32300.0
2014-12-19 11:00:00,77.4,77.44,77.3,77.39,27000.0,69.8112,69.8473,69.721,69.8022,27000.0
2014-12-19 11:10:00,77.39,77.49,77.36,77.37,35500.0,69.8022,69.8924,69.7752,69.7842,35500.0
2014-12-19 11:20:00,77.37,77.58,77.35,77.44,33000.0,69.7842,69.9736,69.7661,69.8473,33000.0
2014-12-19 11:30:00,77.42,77.46,77.35,77.38,26600.0,69.8293,69.8654,69.7661,69.7932,26600.0
2014-12-19 11:40:00,77.39,77.51,77.35,77.37,27900.0,69.8022,69.9105,69.7661,69.7842,27900.0
2014-12-19 11:50:00,77.39,77.44,77.34,77.35,24500.0,69.8022,69.8473,69.7571,69.7661,24500.0
2014-12-19 12:00:00,77.34,77.34,77.2,77.28,23600.0,69.7571,69.7571,69.6308,69.703,23600.0
2014-12-19 12:10:00,77.29,77.37,77.27,77.3,25300.0,69.712,69.7842,69.694,69.721,25300.0
2014-12-19 12:20:00,77.31,77.35,77.25,77.34,20900.0,69.7301,69.7661,69.6759,69.7571,20900.0
2014-12-19 12:30:00,77.33,77.38,77.29,77.36,20900.0,69.7481,69.7932,69.712,69.7752,20900.0
2014-12-19 12:40:00,77.36,77.41,77.27,77.31,33300.0,69.7752,69.8203,69.694,69.7301,33300.0
2014-12-19 12:50:00,77.31,77.37,77.29,77.31,27200.0,69.7301,69.7842,69.712,69.7301,27200.0
2014-12-19 13:00:00,77.32,77.35,77.27,77.3,19000.0,69.7391,69.7661,69.694,69.721,19000.0
2014-12-19 13:10:00,77.3,77.3,77.13,77.13,18400.0,69.721,69.721,69.5677,69.5677,18400.0
2014-12-19 13:20:00,77.17,77.24,77.06,77.24,29400.0,69.6038,69.6669,69.5046,69.6669,29400.0
2014-12-19 13:30:00,77.25,77.29,77.19,77.2,33300.0,69.6759,69.712,69.6218,69.6308,33300.0
2014-12-19 13:40:00,77.2,77.33,77.17,77.33,39700.0,69.6308,69.7481,69.6038,69.7481,39700.0
2014-12-19 13:50:00,77.32,77.36,77.21,77.21,29300.0,69.7391,69.7752,69.6399,69.6399,29300.0
2014-12-19 14:00:00,77.21,77.33,77.14,77.32,36700.0,69.6399,69.7481,69.5767,69.7391,36700.0
2014-12-19 14:10:00,77.32,77.4,77.31,77.35,35200.0,69.7391,69.8112,69.7301,69.7661,35200.0
2014-12-19 14:20:00,77.35,77.36,77.27,77.31,36600.0,69.7661,69.7752,69.694,69.7301,36600.0
2014-12-19 14:30:00,77.32,77.4,77.22,77.3,36800.0,69.7391,69.8112,69.6489,69.721,36800.0
2014-12-19 14:40:00,77.31,77.43,77.31,77.39,44700.0,69.7301,69.8383,69.7301,69.8022,44700.0
2014-12-19 14:50:00,77.41,77.55,77.37,77.4,59500.0,69.8203,69.9465,69.7842,69.8112,59500.0
2014-12-19 15:00:00,77.42,77.43,77.29,77.39,69100.0,69.8293,69.8383,69.712,69.8022,69100.0
2014-12-19 15:10:00,77.38,77.47,77.24,77.35,88600.0,69.7932,69.8744,69.6669,69.7661,88600.0
2014-12-19 15:20:00,77.35,77.53,77.35,77.5,70600.0,69.7661,69.9285,69.7661,69.9014,70600.0
2014-12-19 15:30:00,77.49,77.64,77.41,77.58,135200.0,69.8924,70.0277,69.8203,69.9736,135200.0
2014-12-19 15:40:00,77.59,77.61,77.5,77.52,81900.0,69.9826,70.0006,69.9014,69.9195,81900.0
2014-12-19 15:50:00,77.52,77.63,77.42,77.42,291200.0,69.9195,70.0187,69.8293,69.8293,291200.0
2014-12-22 09:30:00,77.41,78.61,77.35,78.38,60800.0,69.8203,70.9026,69.7661,70.6952,60800.0
2014-12-22 09:40:00,78.34,78.34,78.16,78.2,42100.0,70.6591,70.6591,70.4967,70.5328,42100.0
2014-12-22 09:50:00,78.2,78.24,77.83,78.12,67700.0,70.5328,70.5689,70.1991,70.4606,67700.0
2014-12-22 10:00:00,78.12,78.16,77.99,78.07,27100.0,70.4606,70.4967,70.3434,70.4155,27100.0
2014-12-22 10:10:00,78.06,78.15,78.06,78.12,54300.0,70.4065,70.4877,70.4065,70.4606,54300.0
2014-12-22 10:20:00,78.11,78.13,77.97,77.97,23600.0,70.4516,70.4697,70.3254,70.3254,23600.0
2014-12-22 10:30:00,77.99,78.08,77.91,78.05,12400.0,70.3434,70.4246,70.2712,70.3975,12400.0
2014-12-22 10:40:00,78.05,78.1,78.01,78.05,10700.0,70.3975,70.4426,70.3614,70.3975,10700.0
2014-12-22 10:50:00,78.07,78.1,77.98,78.07,10300.0,70.4155,70.4426,70.3344,70.4155,10300.0
2014-12-22 11:00:00,78.07,78.09,78.03,78.06,8000.0,70.4155,70.4336,70.3795,70.4065,8000.0
2014-12-22 11:10:00,78.06,78.08,77.89,78.0,13700.0,70.4065,70.4246,70.2532,70.3524,13700.0
2014-12-22 11:20:00,77.98,78.0,77.79,77.91,24200.0,70.3344,70.3524,70.163,70.2712,24200.0
2014-12-22 11:30:00,77.89,78.01,77.89,77.97,7000.0,70.2532,70.3614,70.2532,70.3254,7000.0
2014-12-22 11:40:00,77.93,78.03,77.91,77.94,11300.0,70.2893,70.3795,70.2712,70.2983,11300.0
2014-12-22 11:50:00,77.95,77.99,77.9,77.96,8300.0,70.3073,70.3434,70.2622,70.3163,8300.0
2014-12-22 12:00:00,77.93,78.0,77.89,77.98,9800.0,70.2893,70.3524,70.2532,70.3344,9800.0
2014-12-22 12:10:00,78.0,78.03,77.96,78.02,16600.0,70.3524,70.3795,70.3163,70.3704,16600.0
2014-12-22 12:20:00,78.02,78.09,78.0,78.01,42300.0,70.3704,70.4336,70.3524,70.3614,42300.0
2014-12-22 12:30:00,78.01,78.09,77.96,77.97,19300.0,70.3614,70.4336,70.3163,70.3254,19300.0
2014-12-22 12:40:00,77.97,78.02,77.96,78.0,16500.0,70.3254,70.3704,70.3163,70.3524,16500.0
2014-12-22 12:50:00,78.01,78.03,77.97,77.99,20600.0,70.3614,70.3795,70.3254,70.3434,20600.0
2014-12-22 13:00:00,77.99,78.02,77.96,78.0,15100.0,70.3434,70.3704,70.3163,70.3524,15100.0
2014-12-22 13:10:00,78.01,78.04,77.96,78.0,25700.0,70.3614,70.3885,70.3163,70.3524,25700.0
2014-12-22 13:20:00,77.99,78.04,77.96,77.99,19900.0,70.3434,70.3885,70.3163,70.3434,19900.0
2014-12-22 13:30:00,78.0,78.05,77.99,78.0,25200.0,70.3524,70.3975,70.3434,70.3524,25200.0
2014-12-22 13:40:00,77.99,78.04,77.93,77.99,29900.0,70.3434,70.3885,70.2893,70.3434,29900.0
2014-12-22 13:50:00,78.0,78.01,77.94,78.0,24000.0,70.3524,70.3614,70.2983,70.3524,24000.0
2014-12-22 14:00:00,78.0,78.02,77.97,78.02,36600.0,70.3524,70.3704,70.3254,70.3704,36600.0
2014-12-22 14:10:00,78.02,78.02,77.94,77.98,26700.0,70.3704,70.3704,70.2983,70.3344,26700.0
2014-12-22 14:20:00,78.0,78.01,77.97,78.0,28300.0,70.3524,70.3614,70.3254,70.3524,28300.0
2014-12-22 14:30:00,78.0,78.13,77.99,78.11,38400.0,70.3524,70.4697,70.3434,70.4516,38400.0
2014-12-22 14:40:00,78.12,78.24,78.12,78.24,15300.0,70.4606,70.5689,70.4606,70.5689,15300.0
2014-12-22 14:50:00,78.24,78.32,78.23,78.31,19500.0,70.5689,70.641,70.5599,70.632,19500.0
2014-12-22 15:00:00,78.3,78.36,78.28,78.36,17200.0,70.623,70.6771,70.605,70.6771,17200.0
2014-12-22 15:10:00,78.36,78.37,78.32,78.34,26000.0,70.6771,70.6861,70.641,70.6591,26000.0
2014-12-22 15:20:00,78.35,78.42,78.35,78.42,23000.0,70.6681,70.7312,70.6681,70.7312,23000.0
2014-12-22 15:30:00,78.42,78.49,78.37,78.4,26500.0,70.7312,70.7944,70.6861,70.7132,26500.0
2014-12-22 15:40:00,78.41,78.47,78.36,78.45,29900.0,70.7222,70.7763,70.6771,70.7583,29900.0
2014-12-22 15:50:00,78.44,78.47,78.35,78.47,65200.0,70.7493,70.7763,70.6681,70.7763,65200.0
2014-12-23 09:30:00,78.76,79.03,78.55,78.57,59800.0,71.0379,71.2814,70.8485,70.8665,59800.0
2014-12-23 09:40:00,78.61,78.66,78.41,78.48,22800.0,70.9026,70.9477,70.7222,70.7853,22800.0
2014-12-23 09:50:00,78.49,78.54,78.44,78.51,32800.0,70.7944,70.8395,70.7493,70.8124,32800.0
2014-12-23 10:00:00,78.52,78.56,78.47,78.56,84100.0,70.8214,70.8575,70.7763,70.8575,84100.0
2014-12-23 10:10:00,78.54,78.59,78.4,78.42,43600.0,70.8395,70.8846,70.7132,70.7312,43600.0
2014-12-23 10:20:00,78.5,78.56,78.41,78.51,60800.0,70.8034,70.8575,70.7222,70.8124,60800.0
2014-12-23 10:30:00,78.49,78.56,78.37,78.42,98100.0,70.7944,70.8575,70.6861,70.7312,98100.0
2014-12-23 10:40:00,78.38,78.56,78.36,78.47,19000.0,70.6952,70.8575,70.6771,70.7763,19000.0
2014-12-23 10:50:00,78.43,78.54,78.34,78.43,34800.0,70.7403,70.8395,70.6591,70.7403,34800.0
2014-12-23 11:00:00,78.44,78.62,78.4,78.59,33700.0,70.7493,70.9116,70.7132,70.8846,33700.0
2014-12-23 11:10:00,78.62,78.69,78.57,78.66,33400.0,70.9116,70.9748,70.8665,70.9477,33400.0
2014-12-23 11:20:00,78.64,78.65,78.48,78.48,34500.0,70.9297,70.9387,70.7853,70.7853,34500.0
2014-12-23 11:30:00,78.5,78.58,78.43,78.5,14500.0,70.8034,70.8755,70.7403,70.8034,14500.0
2014-12-23 11:40:00,78.47,78.56,78.47,78.54,25400.0,70.7763,70.8575,70.7763,70.8395,25400.0
2014-12-23 11:50:00,78.53,78.56,78.42,78.5,24200.0,70.8304,70.8575,70.7312,70.8034,24200.0
2014-12-23 12:00:00,78.5,78.75,78.5,78.75,15800.0,70.8034,71.0289,70.8034,71.0289,15800.0
2014-12-23 12:10:00,78.78,78.96,78.69,78.96,18400.0,71.0559,71.2183,70.9748,71.2183,18400.0
2014-12-23 12:20:00,78.96,78.97,78.77,78.9,18900.0,71.2183,71.2273,71.0469,71.1642,18900.0
2014-12-23 12:30:00,78.92,78.95,78.72,78.8,21800.0,71.1822,71.2093,71.0018,71.074,21800.0
2014-12-23 12:40:00,78.8,78.84,78.71,78.8,24800.0,71.074,71.1101,70.9928,71.074,24800.0
2014-12-23 12:50:00,78.8,78.85,78.74,78.78,18500.0,71.074,71.1191,71.0199,71.0559,18500.0
2014-12-23 13:00:00,78.79,78.79,78.62,78.64,21800.0,71.065,71.065,70.9116,70.9297,21800.0
2014-12-23 13:10:00,78.64,78.7,78.58,78.58,18800.0,70.9297,70.9838,70.8755,70.8755,18800.0
2014-12-23 13:20:00,78.6,78.63,78.55,78.55,26400.0,70.8936,70.9206,70.8485,70.8485,26400.0
2014-12-23 13:30:00,78.55,78.63,78.55,78.59,15900.0,70.8485,70.9206,70.8485,70.8846,15900.0
2014-12-23 13:40:00,78.58,78.67,78.58,78.63,47000.0,70.8755,70.9567,70.8755,70.9206,47000.0
2014-12-23 13:50:00,78.64,78.73,78.62,78.68,15900.0,70.9297,71.0108,70.9116,70.9657,15900.0
2014-12-23 14:00:00,78.7,78.7,78.6,78.64,18000.0,70.9838,70.9838,70.8936,70.9297,18000.0
2014-12-23 14:10:00,78.65,78.7,78.55,78.59,17900.0,70.9387,70.9838,70.8485,70.8846,17900.0
2014-12-23 14:20:00,78.6,78.67,78.59,78.59,17100.0,70.8936,70.9567,70.8846,70.8846,17100.0
2014-12-23 14:30:00,78.62,78.7,78.6,78.67,28300.0,70.9116,70.9838,70.8936,70.9567,28300.0
2014-12-23 14:40:00,78.68,78.71,78.63,78.7,16600.0,70.9657,70.9928,70.9206,70.9838,16600.0
2014-12-23 14:50:00,78.73,78.78,78.66,78.69,26900.0,71.0108,71.0559,70.9477,70.9748,26900.0
2014-12-23 15:00:00,78.69,78.76,78.69,78.7,16800.0,70.9748,71.0379,70.9748,70.9838,16800.0
2014-12-23 15:10:00,78.7,78.72,78.58,78.59,25600.0,70.9838,71.0018,70.8755,70.8846,25600.0
2014-12-23 15:20:00,78.61,78.61,78.51,78.57,32700.0,70.9026,70.9026,70.8124,70.8665,32700.0
2014-12-23 15:30:00,78.56,78.61,78.5,78.58,41100.0,70.8575,70.9026,70.8034,70.8755,41100.0
2014-12-23 15:40:00,78.57,78.61,78.53,78.59,32900.0,70.8665,70.9026,70.8304,70.8846,32900.0
2014-12-23 15:50:00,78.58,78.65,78.52,78.55,62300.0,70.8755,70.9387,70.8214,70.8485,62300.0
2014-12-24 09:30:00,78.09,78.5,77.86,78.37,61700.0,70.4336,70.8034,70.2261,70.6861,61700.0
2014-12-24 09:40:00,78.31,78.52,78.09,78.43,30100.0,70.632,70.8214,70.4336,70.7403,30100.0
2014-12-24 09:50:00,78.39,78.57,78.34,78.43,30800.0,70.7042,70.8665,70.6591,70.7403,30800.0
2014-12-24 10:00:00,78.5,78.56,78.15,78.29,16700.0,70.8034,70.8575,70.4877,70.614,16700.0
2014-12-24 10:10:00,78.3,78.51,78.15,78.44,20900.0,70.623,70.8124,70.4877,70.7493,20900.0
2014-12-24 10:20:00,78.44,78.51,78.34,78.43,27600.0,70.7493,70.8124,70.6591,70.7403,27600.0
2014-12-24 10:30:00,78.44,78.53,78.34,78.34,27500.0,70.7493,70.8304,70.6591,70.6591,27500.0
2014-12-24 10:40:00,78.38,78.45,78.36,78.4,33400.0,70.6952,70.7583,70.6771,70.7132,33400.0
2014-12-24 10:50:00,78.4,78.5,78.38,78.42,27600.0,70.7132,70.8034,70.6952,70.7312,27600.0
2014-12-24 11:00:00,78.43,78.47,78.4,78.45,27600.0,70.7403,70.7763,70.7132,70.7583,27600.0
2014-12-24 11:10:00,78.44,78.49,78.4,78.48,20000.0,70.7493,70.7944,70.7132,70.7853,20000.0
2014-12-24 11:20:00,78.49,78.51,78.4,78.5,19000.0,70.7944,70.8124,70.7132,70.8034,19000.0
2014-12-24 11:30:00,78.47,78.51,78.39,78.48,16300.0,70.7763,70.8124,70.7042,70.7853,16300.0
2014-12-24 11:40:00,78.48,78.51,78.46,78.49,22900.0,70.7853,70.8124,70.7673,70.7944,22900.0
2014-12-24 11:50:00,78.49,78.52,78.42,78.42,32500.0,70.7944,70.8214,70.7312,70.7312,32500.0
2014-12-24 12:00:00,78.42,78.53,78.38,78.43,22800.0,70.7312,70.8304,70.6952,70.7403,22800.0
2014-12-24 12:10:00,78.43,78.53,78.43,78.5,24000.0,70.7403,70.8304,70.7403,70.8034,24000.0
2014-12-24 12:20:00,78.5,78.52,78.43,78.5,24700.0,70.8034,70.8214,70.7403,70.8034,24700.0
2014-12-24 12:30:00,78.5,78.57,78.47,78.54,29200.0,70.8034,70.8665,70.7763,70.8395,29200.0
2014-12-24 12:40:00,78.56,78.57,78.52,78.53,29100.0,70.8575,70.8665,70.8214,70.8304,29100.0
2014-12-24 12:50:00,78.55,78.55,78.33,78.38,53900.0,70.8485,70.8485,70.6501,70.6952,53900.0
2014-12-26 09:30:00,78.67,78.99,78.6,78.63,28900.0,70.9567,71.2453,70.8936,70.9206,28900.0
2014-12-26 09:40:00,78.58,78.71,78.53,78.57,22600.0,70.8755,70.9928,70.8304,70.8665,22600.0
2014-12-26 09:50:00,78.56,78.63,78.52,78.58,20800.0,70.8575,70.9206,70.8214,70.8755,20800.0
2014-12-26 10:00:00,78.62,78.67,78.57,78.65,29600.0,70.9116,70.9567,70.8665,70.9387,29600.0
2014-12-26 10:10:00,78.64,78.68,78.56,78.65,12300.0,70.9297,70.9657,70.8575,70.9387,12300.0
2014-12-26 10:20:00,78.65,78.69,78.59,78.61,18000.0,70.9387,70.9748,70.8846,70.9026,18000.0
2014-12-26 10:30:00,78.62,78.76,78.6,78.66,29100.0,70.9116,71.0379,70.8936,70.9477,29100.0
2014-12-26 10:40:00,78.68,78.68,78.58,78.62,12600.0,70.9657,70.9657,70.8755,70.9116,12600.0
2014-12-26 10:50:00,78.6,78.69,78.52,78.55,17400.0,70.8936,70.9748,70.8214,70.8485,17400.0
2014-12-26 11:00:00,78.56,78.68,78.56,78.62,16100.0,70.8575,70.9657,70.8575,70.9116,16100.0
2014-12-26 11:10:00,78.61,78.67,78.55,78.64,10500.0,70.9026,70.9567,70.8485,70.9297,10500.0
2014-12-26 11:20:00,78.62,78.62,78.54,78.56,11700.0,70.9116,70.9116,70.8395,70.8575,11700.0
2014-12-26 11:30:00,78.53,78.66,78.53,78.63,11100.0,70.8304,70.9477,70.8304,70.9206,11100.0
2014-12-26 11:40:00,78.65,78.66,78.56,78.64,11600.0,70.9387,70.9477,70.8575,70.9297,11600.0
2014-12-26 11:50:00,78.64,78.68,78.57,78.57,19100.0,70.9297,70.9657,70.8665,70.8665,19100.0
2014-12-26 12:00:00,78.58,78.67,78.57,78.62,14000.0,70.8755,70.9567,70.8665,70.9116,14000.0
2014-12-26 12:10:00,78.65,78.69,78.61,78.69,8800.0,70.9387,70.9748,70.9026,70.9748,8800.0
2014-12-26 12:20:00,78.69,78.78,78.64,78.65,13800.0,70.9748,71.0559,70.9297,70.9387,13800.0
2014-12-26 12:30:00,78.63,78.7,78.59,78.69,13800.0,70.9206,70.9838,70.8846,70.9748,13800.0
2014-12-26 12:40:00,78.7,78.72,78.62,78.69,27000.0,70.9838,71.0018,70.9116,70.9748,27000.0
2014-12-26 12:50:00,78.67,78.78,78.67,78.75,10300.0,70.9567,71.0559,70.9567,71.0289,10300.0
2014-12-26 13:00:00,78.74,78.79,78.74,78.76,15600.0,71.0199,71.065,71.0199,71.0379,15600.0
2014-12-26 13:10:00,78.75,78.89,78.74,78.8,19400.0,71.0289,71.1551,71.0199,71.074,19400.0
2014-12-26 13:20:00,78.81,78.82,78.72,78.79,9800.0,71.083,71.092,71.0018,71.065,9800.0
2014-12-26 13:30:00,78.76,78.91,78.76,78.89,10200.0,71.0379,71.1732,71.0379,71.1551,10200.0
2014-12-26 13:40:00,78.87,78.97,78.85,78.91,22400.0,71.1371,71.2273,71.1191,71.1732,22400.0
2014-12-26 13:50:00,78.92,78.96,78.89,78.9,7500.0,71.1822,71.2183,71.1551,71.1642,7500.0
2014-12-26 14:00:00,78.91,78.93,78.75,78.79,15000.0,71.1732,71.1912,71.0289,71.065,15000.0
2014-12-26 14:10:00,78.77,78.81,78.69,78.69,8700.0,71.0469,71.083,70.9748,70.9748,8700.0
2014-12-26 14:20:00,78.72,78.77,78.68,78.75,14900.0,71.0018,71.0469,70.9657,71.0289,14900.0
2014-12-26 14:30:00,78.76,78.79,78.72,78.77,11500.0,71.0379,71.065,71.0018,71.0469,11500.0
2014-12-26 14:40:00,78.77,78.83,78.74,78.79,14000.0,71.0469,71.101,71.0199,71.065,14000.0
2014-12-26 14:50:00,78.78,78.82,78.77,78.77,12500.0,71.0559,71.092,71.0469,71.0469,12500.0
2014-12-26 15:00:00,78.77,78.81,78.75,78.79,18200.0,71.0469,71.083,71.0289,71.065,18200.0
2014-12-26 15:10:00,78.79,78.84,78.76,78.84,13600.0,71.065,71.1101,71.0379,71.1101,13600.0
2014-12-26 15:20:00,78.84,78.84,78.76,78.77,16900.0,71.1101,71.1101,71.0379,71.0469,16900.0
2014-12-26 15:30:00,78.76,78.77,78.7,78.76,20600.0,71.0379,71.0469,70.9838,71.0379,20600.0
2014-12-26 15:40:00,78.76,78.84,78.72,78.77,22400.0,71.0379,71.1101,71.0018,71.0469,22400.0
2014-12-26 15:50:00,78.76,78.77,78.63,78.68,55700.0,71.0379,71.0469,70.9206,70.9657,55700.0
2014-12-29 09:30:00,78.72,78.92,78.16,78.62,35000.0,71.0018,71.1822,70.4967,70.9116,35000.0
2014-12-29 09:40:00,78.61,78.74,78.57,78.7,36800.0,70.9026,71.0199,70.8665,70.9838,36800.0
2014-12-29 09:50:00,78.7,78.77,78.64,78.73,35300.0,70.9838,71.0469,70.9297,71.0108,35300.0
2014-12-29 10:00:00,78.75,78.82,78.69,78.79,31300.0,71.0289,71.092,70.9748,71.065,31300.0
2014-12-29 10:10:00,78.8,78.83,78.73,78.75,30700.0,71.074,71.101,71.0108,71.0289,30700.0
2014-12-29 10:20:00,78.75,78.84,78.61,78.63,25600.0,71.0289,71.1101,70.9026,70.9206,25600.0
2014-12-29 10:30:00,78.63,78.83,78.63,78.77,27100.0,70.9206,71.101,70.9206,71.0469,27100.0
2014-12-29 10:40:00,78.76,78.95,78.75,78.94,12500.0,71.0379,71.2093,71.0289,71.2002,12500.0
2014-12-29 10:50:00,78.96,79.05,78.94,78.98,18700.0,71.2183,71.2995,71.2002,71.2363,18700.0
2014-12-29 11:00:00,78.99,79.04,78.97,79.01,18400.0,71.2453,71.2904,71.2273,71.2634,18400.0
2014-12-29 11:10:00,78.99,79.02,78.96,78.97,21700.0,71.2453,71.2724,71.2183,71.2273,21700.0
2014-12-29 11:20:00,78.99,79.1,78.96,79.05,16500.0,71.2453,71.3446,71.2183,71.2995,16500.0
2014-12-29 11:30:00,79.04,79.06,79.01,79.02,12900.0,71.2904,71.3085,71.2634,71.2724,12900.0
2014-12-29 11:40:00,79.01,79.07,79.01,79.04,22200.0,71.2634,71.3175,71.2634,71.2904,22200.0
2014-12-29 11:50:00,79.03,79.07,79.01,79.01,10900.0,71.2814,71.3175,71.2634,71.2634,10900.0
2014-12-29 12:00:00,79.03,79.08,79.01,79.06,18600.0,71.2814,71.3265,71.2634,71.3085,18600.0
2014-12-29 12:10:00,79.05,79.08,79.03,79.06,11200.0,71.2995,71.3265,71.2814,71.3085,11200.0
2014-12-29 12:20:00,79.07,79.07,79.0,79.03,10000.0,71.3175,71.3175,71.2544,71.2814,10000.0
2014-12-29 12:30:00,79.05,79.06,78.99,79.0,10600.0,71.2995,71.3085,71.2453,71.2544,10600.0
2014-12-29 12:40:00,78.99,79.05,78.97,79.05,9600.0,71.2453,71.2995,71.2273,71.2995,9600.0
2014-12-29 12:50:00,79.05,79.05,78.97,79.0,7800.0,71.2995,71.2995,71.2273,71.2544,7800.0
2014-12-29 13:00:00,79.02,79.04,78.94,79.03,9200.0,71.2724,71.2904,71.2002,71.2814,9200.0
2014-12-29 13:10:00,79.04,79.06,78.98,79.04,6700.0,71.2904,71.3085,71.2363,71.2904,6700.0
2014-12-29 13:20:00,79.05,79.08,79.03,79.05,24000.0,71.2995,71.3265,71.2814,71.2995,24000.0
2014-12-29 13:30:00,79.05,79.06,78.99,79.01,13600.0,71.2995,71.3085,71.2453,71.2634,13600.0
2014-12-29 13:40:00,79.02,79.06,79.02,79.03,5200.0,71.2724,71.3085,71.2724,71.2814,5200.0
2014-12-29 13:50:00,79.04,79.08,79.03,79.06,11300.0,71.2904,71.3265,71.2814,71.3085,11300.0
2014-12-29 14:00:00,79.06,79.09,78.99,79.05,20100.0,71.3085,71.3355,71.2453,71.2995,20100.0
2014-12-29 14:10:00,79.04,79.04,78.94,78.97,16900.0,71.2904,71.2904,71.2002,71.2273,16900.0
2014-12-29 14:20:00,78.96,79.06,78.95,78.98,43600.0,71.2183,71.3085,71.2093,71.2363,43600.0
2014-12-29 14:30:00,78.99,78.99,78.9,78.9,29200.0,71.2453,71.2453,71.1642,71.1642,29200.0
2014-12-29 14:40:00,78.9,79.03,78.9,78.99,27900.0,71.1642,71.2814,71.1642,71.2453,27900.0
2014-12-29 14:50:00,78.99,79.08,78.98,79.07,17500.0,71.2453,71.3265,71.2363,71.3175,17500.0
2014-12-29 15:00:00,79.07,79.15,79.07,79.13,29600.0,71.3175,71.3897,71.3175,71.3716,29600.0
2014-12-29 15:10:00,79.13,79.14,79.06,79.11,34400.0,71.3716,71.3806,71.3085,71.3536,34400.0
2014-12-29 15:20:00,79.12,79.16,79.07,79.15,31900.0,71.3626,71.3987,71.3175,71.3897,31900.0
2014-12-29 15:30:00,79.15,79.18,79.12,79.15,34100.0,71.3897,71.4167,71.3626,71.3897,34100.0
2014-12-29 15:40:00,79.15,79.25,79.14,79.2,57100.0,71.3897,71.4799,71.3806,71.4348,57100.0
2014-12-29 15:50:00,79.19,79.21,79.06,79.1,67600.0,71.4257,71.4438,71.3085,71.3446,67600.0
2014-12-30 09:30:00,78.72,79.22,78.5,79.06,47400.0,71.0018,71.4528,70.8034,71.3085,47400.0
2014-12-30 09:40:00,78.92,78.92,78.57,78.67,21100.0,71.1822,71.1822,70.8665,70.9567,21100.0
2014-12-30 09:50:00,78.66,78.66,78.25,78.5,24400.0,70.9477,70.9477,70.5779,70.8034,24400.0
2014-12-30 10:00:00,78.42,78.62,78.38,78.44,17400.0,70.7312,70.9116,70.6952,70.7493,17400.0
2014-12-30 10:10:00,78.4,78.47,78.35,78.42,17000.0,70.7132,70.7763,70.6681,70.7312,17000.0
2014-12-30 10:20:00,78.42,78.43,78.28,78.32,28300.0,70.7312,70.7403,70.605,70.641,28300.0
2014-12-30 10:30:00,78.32,78.32,78.11,78.15,42800.0,70.641,70.641,70.4516,70.4877,42800.0
2014-12-30 10:40:00,78.15,78.31,78.14,78.3,25300.0,70.4877,70.632,70.4787,70.623,25300.0
2014-12-30 10:50:00,78.33,78.41,78.3,78.34,19500.0,70.6501,70.7222,70.623,70.6591,19500.0
2014-12-30 11:00:00,78.34,78.38,78.25,78.31,16900.0,70.6591,70.6952,70.5779,70.632,16900.0
2014-12-30 11:10:00,78.32,78.34,78.22,78.32,22700.0,70.641,70.6591,70.5508,70.641,22700.0
2014-12-30 11:20:00,78.34,78.39,78.29,78.35,19200.0,70.6591,70.7042,70.614,70.6681,19200.0
2014-12-30 11:30:00,78.37,78.38,78.27,78.27,16000.0,70.6861,70.6952,70.5959,70.5959,16000.0
2014-12-30 11:40:00,78.27,78.28,78.16,78.23,17100.0,70.5959,70.605,70.4967,70.5599,17100.0
2014-12-30 11:50:00,78.23,78.28,78.21,78.27,15200.0,70.5599,70.605,70.5418,70.5959,15200.0
2014-12-30 12:00:00,78.28,78.37,78.28,78.34,12400.0,70.605,70.6861,70.605,70.6591,12400.0
2014-12-30 12:10:00,78.35,78.41,78.35,78.39,13000.0,70.6681,70.7222,70.6681,70.7042,13000.0
2014-12-30 12:20:00,78.38,78.4,78.33,78.36,10000.0,70.6952,70.7132,70.6501,70.6771,10000.0
2014-12-30 12:30:00,78.35,78.39,78.34,78.34,13400.0,70.6681,70.7042,70.6591,70.6591,13400.0
2014-12-30 12:40:00,78.34,78.36,78.23,78.27,14100.0,70.6591,70.6771,70.5599,70.5959,14100.0
2014-12-30 12:50:00,78.26,78.31,78.19,78.28,11700.0,70.5869,70.632,70.5238,70.605,11700.0
2014-12-30 13:00:00,78.28,78.38,78.28,78.37,14200.0,70.605,70.6952,70.605,70.6861,14200.0
2014-12-30 13:10:00,78.36,78.38,78.28,78.28,12800.0,70.6771,70.6952,70.605,70.605,12800.0
2014-12-30 13:20:00,78.28,78.31,78.24,78.27,13500.0,70.605,70.632,70.5689,70.5959,13500.0
2014-12-30 13:30:00,78.26,78.36,78.24,78.26,10800.0,70.5869,70.6771,70.5689,70.5869,10800.0
2014-12-30 13:40:00,78.25,78.25,78.06,78.11,16700.0,70.5779,70.5779,70.4065,70.4516,16700.0
2014-12-30 13:50:00,78.11,78.14,78.05,78.11,15600.0,70.4516,70.4787,70.3975,70.4516,15600.0
2014-12-30 14:00:00,78.1,78.14,78.06,78.08,26100.0,70.4426,70.4787,70.4065,70.4246,26100.0
2014-12-30 14:10:00,78.11,78.2,78.08,78.13,15900.0,70.4516,70.5328,70.4246,70.4697,15900.0
2014-12-30 14:20:00,78.16,78.23,78.13,78.16,15300.0,70.4967,70.5599,70.4697,70.4967,15300.0
2014-12-30 14:30:00,78.16,78.28,78.15,78.27,18300.0,70.4967,70.605,70.4877,70.5959,18300.0
2014-12-30 14:40:00,78.26,78.32,78.23,78.31,19700.0,70.5869,70.641,70.5599,70.632,19700.0
2014-12-30 14:50:00,78.31,78.34,78.29,78.34,16700.0,70.632,70.6591,70.614,70.6591,16700.0
2014-12-30 15:00:00,78.35,78.48,78.34,78.48,24800.0,70.6681,70.7853,70.6591,70.7853,24800.0
2014-12-30 15:10:00,78.48,78.48,78.4,78.41,25000.0,70.7853,70.7853,70.7132,70.7222,25000.0
2014-12-30 15:20:00,78.41,78.43,78.35,78.38,32700.0,70.7222,70.7403,70.6681,70.6952,32700.0
2014-12-30 15:30:00,78.38,78.46,78.32,78.46,31600.0,70.6952,70.7673,70.641,70.7673,31600.0
2014-12-30 15:40:00,78.46,78.48,78.39,78.41,49000.0,70.7673,70.7853,70.7042,70.7222,49000.0
2014-12-30 15:50:00,78.4,78.4,78.27,78.28,114000.0,70.7132,70.7132,70.5959,70.605,114000.0
2014-12-31 09:30:00,78.67,79.04,78.62,78.92,43700.0,70.9567,71.2904,70.9116,71.1822,43700.0
2014-12-31 09:40:00,78.98,79.21,78.86,78.96,25200.0,71.2363,71.4438,71.1281,71.2183,25200.0
2014-12-31 09:50:00,78.95,79.12,78.94,79.09,24500.0,71.2093,71.3626,71.2002,71.3355,24500.0
2014-12-31 10:00:00,79.1,79.22,79.06,79.11,35100.0,71.3446,71.4528,71.3085,71.3536,35100.0
2014-12-31 10:10:00,79.08,79.2,79.04,79.08,33200.0,71.3265,71.4348,71.2904,71.3265,33200.0
2014-12-31 10:20:00,79.09,79.15,79.05,79.09,24500.0,71.3355,71.3897,71.2995,71.3355,24500.0
2014-12-31 10:30:00,79.09,79.16,79.03,79.03,27900.0,71.3355,71.3987,71.2814,71.2814,27900.0
2014-12-31 10:40:00,79.05,79.18,79.05,79.14,21900.0,71.2995,71.4167,71.2995,71.3806,21900.0
2014-12-31 10:50:00,79.14,79.2,79.07,79.15,32400.0,71.3806,71.4348,71.3175,71.3897,32400.0
2014-12-31 11:00:00,79.14,79.19,79.02,79.07,39100.0,71.3806,71.4257,71.2724,71.3175,39100.0
2014-12-31 11:10:00,79.07,79.13,79.03,79.13,21400.0,71.3175,71.3716,71.2814,71.3716,21400.0
2014-12-31 11:20:00,79.13,79.2,79.09,79.12,19500.0,71.3716,71.4348,71.3355,71.3626,19500.0
2014-12-31 11:30:00,79.13,79.2,79.1,79.13,17000.0,71.3716,71.4348,71.3446,71.3716,17000.0
2014-12-31 11:40:00,79.14,79.22,79.11,79.18,19600.0,71.3806,71.4528,71.3536,71.4167,19600.0
2014-12-31 11:50:00,79.18,79.25,79.15,79.21,25700.0,71.4167,71.4799,71.3897,71.4438,25700.0
2014-12-31 12:00:00,79.21,79.23,79.03,79.08,26300.0,71.4438,71.4618,71.2814,71.3265,26300.0
2014-12-31 12:10:00,79.07,79.17,79.05,79.11,16900.0,71.3175,71.4077,71.2995,71.3536,16900.0
2014-12-31 12:20:00,79.1,79.11,78.89,79.04,28600.0,71.3446,71.3536,71.1551,71.2904,28600.0
2014-12-31 12:30:00,79.06,79.11,78.98,79.05,18900.0,71.3085,71.3536,71.2363,71.2995,18900.0
2014-12-31 12:40:00,79.04,79.15,79.04,79.12,10900.0,71.2904,71.3897,71.2904,71.3626,10900.0
2014-12-31 12:50:00,79.09,79.15,79.01,79.07,16600.0,71.3355,71.3897,71.2634,71.3175,16600.0
2014-12-31 13:00:00,79.08,79.16,79.03,79.12,13900.0,71.3265,71.3987,71.2814,71.3626,13900.0
2014-12-31 13:10:00,79.12,79.16,78.98,79.01,16000.0,71.3626,71.3987,71.2363,71.2634,16000.0
2014-12-31 13:20:00,79.04,79.04,78.86,78.91,17000.0,71.2904,71.2904,71.1281,71.1732,17000.0
2014-12-31 13:30:00,78.93,78.93,78.79,78.86,15000.0,71.1912,71.1912,71.065,71.1281,15000.0
2014-12-31 13:40:00,78.85,78.86,78.76,78.8,15400.0,71.1191,71.1281,71.0379,71.074,15400.0
2014-12-31 13:50:00,78.78,78.78,78.61,78.69,13300.0,71.0559,71.0559,70.9026,70.9748,13300.0
2014-12-31 14:00:00,78.7,78.76,78.65,78.7,21000.0,70.9838,71.0379,70.9387,70.9838,21000.0
2014-12-31 14:10:00,78.69,78.7,78.49,78.55,16900.0,70.9748,70.9838,70.7944,70.8485,16900.0
2014-12-31 14:20:00,78.55,78.59,78.42,78.59,33600.0,70.8485,70.8846,70.7312,70.8846,33600.0
2014-12-31 14:30:00,78.59,78.6,78.45,78.45,20200.0,70.8846,70.8936,70.7583,70.7583,20200.0
2014-12-31 14:40:00,78.48,78.54,78.38,78.4,20700.0,70.7853,70.8395,70.6952,70.7132,20700.0
2014-12-31 14:50:00,78.39,78.43,78.34,78.36,32100.0,70.7042,70.7403,70.6591,70.6771,32100.0
2014-12-31 15:00:00,78.37,78.37,78.22,78.27,19900.0,70.6861,70.6861,70.5508,70.5959,19900.0
2014-12-31 15:10:00,78.27,78.49,78.25,78.46,29500.0,70.5959,70.7944,70.5779,70.7673,29500.0
2014-12-31 15:20:00,78.44,78.48,78.38,78.48,28400.0,70.7493,70.7853,70.6952,70.7853,28400.0
2014-12-31 15:30:00,78.47,78.51,78.39,78.4,33100.0,70.7763,70.8124,70.7042,70.7132,33100.0
2014-12-31 15:40:00,78.39,78.39,78.12,78.16,58400.0,70.7042,70.7042,70.4606,70.4967,58400.0
2014-12-31 15:50:00,78.15,78.2,77.98,78.13,153000.0,70.4877,70.5328,70.3344,70.4697,153000.0
2015-01-02 09:30:00,78.34,78.56,77.98,78.15,38900.0,70.6591,70.8575,70.3344,70.4877,38900.0
2015-01-02 09:40:00,78.21,78.25,77.94,78.22,20100.0,70.5418,70.5779,70.2983,70.5508,20100.0
2015-01-02 09:50:00,78.24,78.35,77.99,78.14,17700.0,70.5689,70.6681,70.3434,70.4787,17700.0
2015-01-02 10:00:00,78.15,78.19,77.76,77.84,59800.0,70.4877,70.5238,70.1359,70.2081,59800.0
2015-01-02 10:10:00,77.84,77.88,77.53,77.55,31200.0,70.2081,70.2442,69.9285,69.9465,31200.0
2015-01-02 10:20:00,77.55,77.61,77.38,77.55,33300.0,69.9465,70.0006,69.7932,69.9465,33300.0
2015-01-02 10:30:00,77.55,77.55,77.13,77.17,35400.0,69.9465,69.9465,69.5677,69.6038,35400.0
2015-01-02 10:40:00,77.18,77.18,76.7,77.1,27700.0,69.6128,69.6128,69.1799,69.5407,27700.0
2015-01-02 10:50:00,77.16,77.21,77.04,77.17,12100.0,69.5948,69.6399,69.4865,69.6038,12100.0
2015-01-02 11:00:00,77.13,77.15,76.99,77.08,13000.0,69.5677,69.5857,69.4414,69.5226,13000.0
2015-01-02 11:10:00,77.05,77.06,76.82,76.94,26300.0,69.4956,69.5046,69.2881,69.3963,26300.0
2015-01-02 11:20:00,76.92,77.09,76.86,77.0,26000.0,69.3783,69.5316,69.3242,69.4505,26000.0
2015-01-02 11:30:00,77.01,77.14,76.9,76.92,12700.0,69.4595,69.5767,69.3603,69.3783,12700.0
2015-01-02 11:40:00,76.94,77.01,76.87,76.96,19000.0,69.3963,69.4595,69.3332,69.4144,19000.0
2015-01-02 11:50:00,76.96,77.06,76.86,77.01,14000.0,69.4144,69.5046,69.3242,69.4595,14000.0
2015-01-02 12:00:00,77.02,77.29,76.97,77.28,28100.0,69.4685,69.712,69.4234,69.703,28100.0
2015-01-02 12:10:00,77.24,77.34,77.16,77.3,28700.0,69.6669,69.7571,69.5948,69.721,28700.0
2015-01-02 12:20:00,77.28,77.28,77.16,77.26,33600.0,69.703,69.703,69.5948,69.685,33600.0
2015-01-02 12:30:00,77.23,77.3,77.15,77.28,18400.0,69.6579,69.721,69.5857,69.703,18400.0
2015-01-02 12:40:00,77.29,77.29,77.13,77.14,20200.0,69.712,69.712,69.5677,69.5767,20200.0
2015-01-02 12:50:00,77.09,77.27,77.09,77.14,18900.0,69.5316,69.694,69.5316,69.5767,18900.0
2015-01-02 13:00:00,77.14,77.2,77.11,77.13,10700.0,69.5767,69.6308,69.5497,69.5677,10700.0
2015-01-02 13:10:00,77.13,77.19,77.1,77.18,17000.0,69.5677,69.6218,69.5407,69.6128,17000.0
2015-01-02 13:20:00,77.2,77.33,77.17,77.17,20400.0,69.6308,69.7481,69.6038,69.6038,20400.0
2015-01-02 13:30:00,77.18,77.21,77.1,77.16,24500.0,69.6128,69.6399,69.5407,69.5948,24500.0
2015-01-02 13:40:00,77.17,77.22,77.13,77.2,14700.0,69.6038,69.6489,69.5677,69.6308,14700.0
2015-01-02 13:50:00,77.21,77.39,77.16,77.35,22800.0,69.6399,69.8022,69.5948,69.7661,22800.0
2015-01-02 14:00:00,77.35,77.44,77.3,77.43,23400.0,69.7661,69.8473,69.721,69.8383,23400.0
2015-01-02 14:10:00,77.46,77.49,77.38,77.42,17300.0,69.8654,69.8924,69.7932,69.8293,17300.0
2015-01-02 14:20:00,77.39,77.59,77.38,77.49,15000.0,69.8022,69.9826,69.7932,69.8924,15000.0
2015-01-02 14:30:00,77.49,77.63,77.44,77.55,28400.0,69.8924,70.0187,69.8473,69.9465,28400.0
2015-01-02 14:40:00,77.54,77.6,77.51,77.59,26400.0,69.9375,69.9916,69.9105,69.9826,26400.0
2015-01-02 14:50:00,77.62,77.66,77.55,77.55,20200.0,70.0097,70.0457,69.9465,69.9465,20200.0
2015-01-02 15:00:00,77.56,77.64,77.5,77.59,25400.0,69.9556,70.0277,69.9014,69.9826,25400.0
2015-01-02 15:10:00,77.59,77.62,77.45,77.59,29200.0,69.9826,70.0097,69.8563,69.9826,29200.0
2015-01-02 15:20:00,77.59,77.71,77.58,77.61,28800.0,69.9826,70.0908,69.9736,70.0006,28800.0
2015-01-02 15:30:00,77.62,77.69,77.57,77.67,31900.0,70.0097,70.0728,69.9646,70.0548,31900.0
2015-01-02 15:40:00,77.67,77.87,77.66,77.87,39100.0,70.0548,70.2352,70.0457,70.2352,39100.0
2015-01-02 15:50:00,77.88,77.93,77.73,77.75,69700.0,70.2442,70.2893,70.1089,70.1269,69700.0
2015-01-05 09:30:00,77.64,77.74,77.14,77.33,48600.0,70.0277,70.1179,69.5767,69.7481,48600.0
2015-01-05 09:40:00,77.3,77.3,76.85,77.03,45800.0,69.721,69.721,69.3152,69.4775,45800.0
2015-01-05 09:50:00,77.04,77.04,76.49,76.49,26300.0,69.4865,69.4865,68.9905,68.9905,26300.0
2015-01-05 10:00:00,76.49,76.63,76.38,76.55,35700.0,68.9905,69.1167,68.8912,69.0446,35700.0
2015-01-05 10:10:00,76.6,76.74,76.49,76.51,31800.0,69.0897,69.2159,68.9905,69.0085,31800.0
2015-01-05 10:20:00,76.51,76.59,76.42,76.46,22600.0,69.0085,69.0807,68.9273,68.9634,22600.0
2015-01-05 10:30:00,76.43,76.43,76.06,76.18,50100.0,68.9363,68.9363,68.6026,68.7109,50100.0
2015-01-05 10:40:00,76.2,76.39,76.1,76.39,25400.0,68.7289,68.9003,68.6387,68.9003,25400.0
2015-01-05 10:50:00,76.41,76.62,76.33,76.46,13200.0,68.9183,69.1077,68.8461,68.9634,13200.0
2015-01-05 11:00:00,76.46,76.49,76.38,76.38,15900.0,68.9634,68.9905,68.8912,68.8912,15900.0
2015-01-05 11:10:00,76.37,76.48,76.18,76.18,22600.0,68.8822,68.9814,68.7109,68.7109,22600.0
2015-01-05 11:20:00,76.18,76.4,76.15,76.17,37800.0,68.7109,68.9093,68.6838,68.7018,37800.0
2015-01-05 11:30:00,76.18,76.27,76.08,76.17,48500.0,68.7109,68.792,68.6207,68.7018,48500.0
2015-01-05 11:40:00,76.2,76.4,76.18,76.3,18500.0,68.7289,68.9093,68.7109,68.8191,18500.0
2015-01-05 11:50:00,76.31,76.39,76.16,76.18,17700.0,68.8281,68.9003,68.6928,68.7109,17700.0
2015-01-05 12:00:00,76.19,76.32,76.17,76.17,18500.0,68.7199,68.8371,68.7018,68.7018,18500.0
2015-01-05 12:10:00,76.17,76.17,75.91,76.08,45500.0,68.7018,68.7018,68.4673,68.6207,45500.0
2015-01-05 12:20:00,76.09,76.18,75.83,75.84,22400.0,68.6297,68.7109,68.3952,68.4042,22400.0
2015-01-05 12:30:00,75.84,75.88,75.72,75.82,18300.0,68.4042,68.4403,68.296,68.3862,18300.0
2015-01-05 12:40:00,75.82,75.92,75.78,75.79,15700.0,68.3862,68.4763,68.3501,68.3591,15700.0
2015-01-05 12:50:00,75.8,75.82,75.62,75.65,18300.0,68.3681,68.3862,68.2058,68.2328,18300.0
2015-01-05 13:00:00,75.7,75.71,75.55,75.65,19900.0,68.2779,68.2869,68.1426,68.2328,19900.0
2015-01-05 13:10:00,75.66,75.66,75.39,75.4,26600.0,68.2418,68.2418,67.9983,68.0073,26600.0
2015-01-05 13:20:00,75.4,75.54,75.32,75.41,53000.0,68.0073,68.1336,67.9352,68.0163,53000.0
2015-01-05 13:30:00,75.41,75.8,75.41,75.73,27600.0,68.0163,68.3681,68.0163,68.305,27600.0
2015-01-05 13:40:00,75.75,75.8,75.6,75.79,25000.0,68.323,68.3681,68.1877,68.3591,25000.0
2015-01-05 13:50:00,75.8,75.83,75.65,75.72,35900.0,68.3681,68.3952,68.2328,68.296,35900.0
2015-01-05 14:00:00,75.72,75.83,75.59,75.81,47200.0,68.296,68.3952,68.1787,68.3771,47200.0
2015-01-05 14:10:00,75.8,75.81,75.65,75.75,36300.0,68.3681,68.3771,68.2328,68.323,36300.0
2015-01-05 14:20:00,75.8,75.9,75.76,75.8,47300.0,68.3681,68.4583,68.332,68.3681,47300.0
2015-01-05 14:30:00,75.81,75.84,75.69,75.74,28500.0,68.3771,68.4042,68.2689,68.314,28500.0
2015-01-05 14:40:00,75.75,75.83,75.63,75.71,21700.0,68.323,68.3952,68.2148,68.2869,21700.0
2015-01-05 14:50:00,75.7,75.82,75.63,75.69,39100.0,68.2779,68.3862,68.2148,68.2689,39100.0
2015-01-05 15:00:00,75.68,75.8,75.64,75.69,38300.0,68.2599,68.3681,68.2238,68.2689,38300.0
2015-01-05 15:10:00,75.7,75.9,75.69,75.77,71200.0,68.2779,68.4583,68.2689,68.3411,71200.0
2015-01-05 15:20:00,75.77,75.82,75.69,75.78,83200.0,68.3411,68.3862,68.2689,68.3501,83200.0
2015-01-05 15:30:00,75.79,75.84,75.66,75.79,103400.0,68.3591,68.4042,68.2418,68.3591,103400.0
2015-01-05 15:40:00,75.8,75.82,75.7,75.79,129400.0,68.3681,68.3862,68.2779,68.3591,129400.0
2015-01-05 15:50:00,75.78,75.84,75.57,75.62,185300.0,68.3501,68.4042,68.1607,68.2058,185300.0
2015-01-06 09:30:00,75.47,75.6,74.74,74.88,81900.0,68.0705,68.1877,67.412,67.5383,81900.0
2015-01-06 09:40:00,74.86,75.25,74.71,75.24,69800.0,67.5203,67.872,67.385,67.863,69800.0
2015-01-06 09:50:00,75.24,75.45,75.1,75.11,91200.0,67.863,68.0524,67.7367,67.7458,91200.0
2015-01-06 10:00:00,75.13,75.42,75.06,75.18,43200.0,67.7638,68.0254,67.7007,67.8089,43200.0
2015-01-06 10:10:00,75.23,75.44,75.14,75.37,33000.0,67.854,68.0434,67.7728,67.9803,33000.0
2015-01-06 10:20:00,75.36,75.51,75.22,75.29,99800.0,67.9713,68.1065,67.845,67.9081,99800.0
2015-01-06 10:30:00,75.32,75.41,75.14,75.18,52000.0,67.9352,68.0163,67.7728,67.8089,52000.0
2015-01-06 10:40:00,75.19,75.31,74.98,75.04,34100.0,67.8179,67.9262,67.6285,67.6826,34100.0
2015-01-06 10:50:00,75.06,75.12,74.91,74.91,21300.0,67.7007,67.7548,67.5654,67.5654,21300.0
2015-01-06 11:00:00,74.93,75.06,74.78,75.01,42300.0,67.5834,67.7007,67.4481,67.6556,42300.0
2015-01-06 11:10:00,75.01,75.03,74.72,74.79,52100.0,67.6556,67.6736,67.394,67.4571,52100.0
2015-01-06 11:20:00,74.79,74.88,74.73,74.85,40900.0,67.4571,67.5383,67.403,67.5113,40900.0
2015-01-06 11:30:00,74.84,74.84,74.33,74.33,47000.0,67.5022,67.5022,67.0422,67.0422,47000.0
2015-01-06 11:40:00,74.34,74.46,74.15,74.44,49600.0,67.0513,67.1595,66.8799,67.1415,49600.0
2015-01-06 11:50:00,74.48,74.57,74.36,74.48,71900.0,67.1775,67.2587,67.0693,67.1775,71900.0
2015-01-06 12:00:00,74.48,74.5,74.0,74.14,73900.0,67.1775,67.1956,66.7446,66.8709,73900.0
2015-01-06 12:10:00,74.15,74.32,74.06,74.07,33500.0,66.8799,67.0332,66.7987,66.8077,33500.0
2015-01-06 12:20:00,74.05,74.19,73.91,74.11,36500.0,66.7897,66.916,66.6634,66.8438,36500.0
2015-01-06 12:30:00,74.11,74.32,74.05,74.27,38200.0,66.8438,67.0332,66.7897,66.9881,38200.0
2015-01-06 12:40:00,74.31,74.44,74.24,74.31,25900.0,67.0242,67.1415,66.9611,67.0242,25900.0
2015-01-06 12:50:00,74.29,74.57,74.29,74.54,24800.0,67.0062,67.2587,67.0062,67.2316,24800.0
2015-01-06 13:00:00,74.58,74.59,74.26,74.3,28000.0,67.2677,67.2767,66.9791,67.0152,28000.0
2015-01-06 13:10:00,74.28,74.44,74.22,74.23,22900.0,66.9971,67.1415,66.943,66.952,22900.0
2015-01-06 13:20:00,74.22,74.48,74.11,74.4,30400.0,66.943,67.1775,66.8438,67.1054,30400.0
2015-01-06 13:30:00,74.38,74.63,74.37,74.6,26300.0,67.0873,67.3128,67.0783,67.2858,26300.0
2015-01-06 13:40:00,74.6,74.61,74.31,74.34,59700.0,67.2858,67.2948,67.0242,67.0513,59700.0
2015-01-06 13:50:00,74.34,74.64,74.28,74.59,47200.0,67.0513,67.3218,66.9971,67.2767,47200.0
2015-01-06 14:00:00,74.63,74.69,74.53,74.56,63900.0,67.3128,67.3669,67.2226,67.2497,63900.0
2015-01-06 14:10:00,74.57,74.65,74.53,74.61,95700.0,67.2587,67.3309,67.2226,67.2948,95700.0
2015-01-06 14:20:00,74.6,74.91,74.6,74.91,60000.0,67.2858,67.5654,67.2858,67.5654,60000.0
2015-01-06 14:30:00,74.9,75.04,74.85,74.95,44100.0,67.5564,67.6826,67.5113,67.6015,44100.0
2015-01-06 14:40:00,74.96,75.27,74.92,75.23,34000.0,67.6105,67.8901,67.5744,67.854,34000.0
2015-01-06 14:50:00,75.25,75.31,75.12,75.14,73300.0,67.872,67.9262,67.7548,67.7728,73300.0
2015-01-06 15:00:00,75.15,75.28,75.01,75.05,46800.0,67.7818,67.8991,67.6556,67.6916,46800.0
2015-01-06 15:10:00,75.02,75.24,74.99,75.23,37500.0,67.6646,67.863,67.6375,67.854,37500.0
2015-01-06 15:20:00,75.25,75.47,75.22,75.38,51100.0,67.872,68.0705,67.845,67.9893,51100.0
2015-01-06 15:30:00,75.38,75.38,75.03,75.04,59400.0,67.9893,67.9893,67.6736,67.6826,59400.0
2015-01-06 15:40:00,75.05,75.18,75.0,75.09,55900.0,67.6916,67.8089,67.6465,67.7277,55900.0
2015-01-06 15:50:00,75.11,75.11,74.63,74.66,127900.0,67.7458,67.7458,67.3128,67.3399,127900.0
2015-01-07 09:30:00,75.48,75.77,75.25,75.25,61500.0,68.0795,68.3411,67.872,67.872,61500.0
2015-01-07 09:40:00,75.26,75.56,75.2,75.44,28000.0,67.8811,68.1516,67.8269,68.0434,28000.0
2015-01-07 09:50:00,75.44,75.63,75.37,75.56,36300.0,68.0434,68.2148,67.9803,68.1516,36300.0
2015-01-07 10:00:00,75.6,75.66,75.42,75.54,36200.0,68.1877,68.2418,68.0254,68.1336,36200.0
2015-01-07 10:10:00,75.54,75.67,75.5,75.58,46400.0,68.1336,68.2509,68.0975,68.1697,46400.0
2015-01-07 10:20:00,75.58,75.7,75.54,75.69,35600.0,68.1697,68.2779,68.1336,68.2689,35600.0
2015-01-07 10:30:00,75.68,75.68,75.24,75.24,35500.0,68.2599,68.2599,67.863,67.863,35500.0
2015-01-07 10:40:00,75.25,75.4,75.14,75.31,24400.0,67.872,68.0073,67.7728,67.9262,24400.0
2015-01-07 10:50:00,75.34,75.45,75.18,75.22,36100.0,67.9532,68.0524,67.8089,67.845,36100.0
2015-01-07 11:00:00,75.23,75.31,75.09,75.13,25600.0,67.854,67.9262,67.7277,67.7638,25600.0
2015-01-07 11:10:00,75.14,75.18,74.99,75.08,31100.0,67.7728,67.8089,67.6375,67.7187,31100.0
2015-01-07 11:20:00,75.06,75.3,75.04,75.26,34000.0,67.7007,67.9171,67.6826,67.8811,34000.0
2015-01-07 11:30:00,75.27,75.45,75.23,75.44,25100.0,67.8901,68.0524,67.854,68.0434,25100.0
2015-01-07 11:40:00,75.45,75.81,75.45,75.8,67400.0,68.0524,68.3771,68.0524,68.3681,67400.0
2015-01-07 11:50:00,75.81,76.07,75.74,76.0,32300.0,68.3771,68.6116,68.314,68.5485,32300.0
2015-01-07 12:00:00,76.04,76.33,76.04,76.19,64700.0,68.5846,68.8461,68.5846,68.7199,64700.0
2015-01-07 12:10:00,76.2,76.35,76.05,76.34,36700.0,68.7289,68.8642,68.5936,68.8552,36700.0
2015-01-07 12:20:00,76.36,76.53,76.33,76.51,44100.0,68.8732,69.0265,68.8461,69.0085,44100.0
2015-01-07 12:30:00,76.51,76.57,75.97,76.0,91100.0,69.0085,69.0626,68.5214,68.5485,91100.0
2015-01-07 12:40:00,76.04,76.17,75.99,76.16,22700.0,68.5846,68.7018,68.5395,68.6928,22700.0
2015-01-07 12:50:00,76.19,76.19,75.97,75.97,25000.0,68.7199,68.7199,68.5214,68.5214,25000.0
2015-01-07 13:00:00,75.98,76.17,75.96,75.96,19400.0,68.5305,68.7018,68.5124,68.5124,19400.0
2015-01-07 13:10:00,75.94,76.11,75.94,76.01,21900.0,68.4944,68.6477,68.4944,68.5575,21900.0
2015-01-07 13:20:00,76.01,76.03,75.74,75.75,28000.0,68.5575,68.5756,68.314,68.323,28000.0
2015-01-07 13:30:00,75.74,75.97,75.74,75.95,20800.0,68.314,68.5214,68.314,68.5034,20800.0
2015-01-07 13:40:00,75.93,76.19,75.93,76.19,17500.0,68.4854,68.7199,68.4854,68.7199,17500.0
2015-01-07 13:50:00,76.14,76.17,76.08,76.1,13800.0,68.6748,68.7018,68.6207,68.6387,13800.0
2015-01-07 14:00:00,76.1,76.29,75.93,76.29,58600.0,68.6387,68.8101,68.4854,68.8101,58600.0
2015-01-07 14:10:00,76.31,76.33,76.12,76.19,25400.0,68.8281,68.8461,68.6567,68.7199,25400.0
2015-01-07 14:20:00,76.22,76.33,76.14,76.16,32400.0,68.7469,68.8461,68.6748,68.6928,32400.0
2015-01-07 14:30:00,76.17,76.33,76.16,76.21,37000.0,68.7018,68.8461,68.6928,68.7379,37000.0
2015-01-07 14:40:00,76.2,76.33,76.17,76.3,23800.0,68.7289,68.8461,68.7018,68.8191,23800.0
2015-01-07 14:50:00,76.29,76.33,76.16,76.28,27000.0,68.8101,68.8461,68.6928,68.801,27000.0
2015-01-07 15:00:00,76.29,76.37,76.14,76.31,41800.0,68.8101,68.8822,68.6748,68.8281,41800.0
2015-01-07 15:10:00,76.3,76.3,76.11,76.22,35200.0,68.8191,68.8191,68.6477,68.7469,35200.0
2015-01-07 15:20:00,76.23,76.27,76.07,76.2,40600.0,68.756,68.792,68.6116,68.7289,40600.0
2015-01-07 15:30:00,76.19,76.26,76.1,76.18,40400.0,68.7199,68.783,68.6387,68.7109,40400.0
2015-01-07 15:40:00,76.18,76.31,76.15,76.27,59900.0,68.7109,68.8281,68.6838,68.792,59900.0
2015-01-07 15:50:00,76.29,76.42,76.2,76.38,162900.0,68.8101,68.9273,68.7289,68.8912,162900.0
2015-01-08 09:30:00,76.8,77.48,76.38,77.48,81100.0,69.2701,69.8834,68.8912,69.8834,81100.0
2015-01-08 09:40:00,77.48,77.79,77.42,77.77,29100.0,69.8834,70.163,69.8293,70.145,29100.0
2015-01-08 09:50:00,77.78,77.94,77.69,77.85,33200.0,70.154,70.2983,70.0728,70.2171,33200.0
2015-01-08 10:00:00,77.86,78.11,77.86,78.08,34500.0,70.2261,70.4516,70.2261,70.4246,34500.0
2015-01-08 10:10:00,78.08,78.25,77.94,77.98,33200.0,70.4246,70.5779,70.2983,70.3344,33200.0
2015-01-08 10:20:00,77.99,78.21,77.99,78.11,56200.0,70.3434,70.5418,70.3434,70.4516,56200.0
2015-01-08 10:30:00,78.12,78.3,78.0,78.23,28600.0,70.4606,70.623,70.3524,70.5599,28600.0
2015-01-08 10:40:00,78.23,78.38,78.08,78.28,34300.0,70.5599,70.6952,70.4246,70.605,34300.0
2015-01-08 10:50:00,78.26,78.34,78.13,78.26,55100.0,70.5869,70.6591,70.4697,70.5869,55100.0
2015-01-08 11:00:00,78.28,78.52,78.25,78.27,51500.0,70.605,70.8214,70.5779,70.5959,51500.0
2015-01-08 11:10:00,78.29,78.38,78.23,78.33,31500.0,70.614,70.6952,70.5599,70.6501,31500.0
2015-01-08 11:20:00,78.33,78.37,78.28,78.31,20000.0,70.6501,70.6861,70.605,70.632,20000.0
2015-01-08 11:30:00,78.32,78.33,78.22,78.31,26800.0,70.641,70.6501,70.5508,70.632,26800.0
2015-01-08 11:40:00,78.3,78.48,78.3,78.45,39700.0,70.623,70.7853,70.623,70.7583,39700.0
2015-01-08 11:50:00,78.44,78.49,78.41,78.49,12500.0,70.7493,70.7944,70.7222,70.7944,12500.0
2015-01-08 12:00:00,78.5,78.55,78.43,78.43,15600.0,70.8034,70.8485,70.7403,70.7403,15600.0
2015-01-08 12:10:00,78.44,78.52,78.35,78.49,16400.0,70.7493,70.8214,70.6681,70.7944,16400.0
2015-01-08 12:20:00,78.49,78.58,78.46,78.53,22900.0,70.7944,70.8755,70.7673,70.8304,22900.0
2015-01-08 12:30:00,78.55,78.61,78.41,78.59,36600.0,70.8485,70.9026,70.7222,70.8846,36600.0
2015-01-08 12:40:00,78.6,78.67,78.58,78.61,25900.0,70.8936,70.9567,70.8755,70.9026,25900.0
2015-01-08 12:50:00,78.63,78.72,78.61,78.72,15100.0,70.9206,71.0018,70.9026,71.0018,15100.0
2015-01-08 13:00:00,78.72,78.83,78.63,78.81,35200.0,71.0018,71.101,70.9206,71.083,35200.0
2015-01-08 13:10:00,78.81,78.89,78.71,78.73,43200.0,71.083,71.1551,70.9928,71.0108,43200.0
2015-01-08 13:20:00,78.75,78.84,78.72,78.79,45400.0,71.0289,71.1101,71.0018,71.065,45400.0
2015-01-08 13:30:00,78.82,78.91,78.82,78.85,32000.0,71.092,71.1732,71.092,71.1191,32000.0
2015-01-08 13:40:00,78.84,78.89,78.81,78.89,17300.0,71.1101,71.1551,71.083,71.1551,17300.0
2015-01-08 13:50:00,78.89,78.96,78.83,78.85,33800.0,71.1551,71.2183,71.101,71.1191,33800.0
2015-01-08 14:00:00,78.85,78.89,78.8,78.81,52600.0,71.1191,71.1551,71.074,71.083,52600.0
2015-01-08 14:10:00,78.82,78.85,78.75,78.75,53600.0,71.092,71.1191,71.0289,71.0289,53600.0
2015-01-08 14:20:00,78.75,78.96,78.74,78.93,33200.0,71.0289,71.2183,71.0199,71.1912,33200.0
2015-01-08 14:30:00,78.93,78.95,78.88,78.95,27000.0,71.1912,71.2093,71.1461,71.2093,27000.0
2015-01-08 14:40:00,78.96,78.99,78.94,78.99,35400.0,71.2183,71.2453,71.2002,71.2453,35400.0
2015-01-08 14:50:00,78.99,79.01,78.94,78.99,52400.0,71.2453,71.2634,71.2002,71.2453,52400.0
2015-01-08 15:00:00,78.99,79.01,78.85,78.86,54800.0,71.2453,71.2634,71.1191,71.1281,54800.0
2015-01-08 15:10:00,78.86,78.97,78.83,78.95,62600.0,71.1281,71.2273,71.101,71.2093,62600.0
2015-01-08 15:20:00,78.96,79.03,78.9,78.96,85100.0,71.2183,71.2814,71.1642,71.2183,85100.0
2015-01-08 15:30:00,78.96,78.99,78.91,78.96,68300.0,71.2183,71.2453,71.1732,71.2183,68300.0
2015-01-08 15:40:00,78.95,78.97,78.74,78.74,163100.0,71.2093,71.2273,71.0199,71.0199,163100.0
2015-01-08 15:50:00,78.75,78.94,78.73,78.9,258100.0,71.0289,71.2002,71.0108,71.1642,258100.0
2015-01-09 09:30:00,78.79,78.89,78.15,78.46,63200.0,71.065,71.1551,70.4877,70.7673,63200.0
2015-01-09 09:40:00,78.52,78.7,78.44,78.69,35600.0,70.8214,70.9838,70.7493,70.9748,35600.0
2015-01-09 09:50:00,78.67,78.83,78.58,78.8,50600.0,70.9567,71.101,70.8755,71.074,50600.0
2015-01-09 10:00:00,78.77,78.88,78.67,78.87,55300.0,71.0469,71.1461,70.9567,71.1371,55300.0
2015-01-09 10:10:00,78.86,79.0,78.76,79.0,59000.0,71.1281,71.2544,71.0379,71.2544,59000.0
2015-01-09 10:20:00,78.96,78.99,78.47,78.54,117800.0,71.2183,71.2453,70.7763,70.8395,117800.0
2015-01-09 10:30:00,78.53,78.55,78.33,78.47,31800.0,70.8304,70.8485,70.6501,70.7763,31800.0
2015-01-09 10:40:00,78.47,78.47,78.28,78.4,45300.0,70.7763,70.7763,70.605,70.7132,45300.0
2015-01-09 10:50:00,78.4,78.62,78.39,78.45,30300.0,70.7132,70.9116,70.7042,70.7583,30300.0
2015-01-09 11:00:00,78.44,78.44,78.15,78.15,53400.0,70.7493,70.7493,70.4877,70.4877,53400.0
2015-01-09 11:10:00,78.15,78.26,77.99,78.26,45600.0,70.4877,70.5869,70.3434,70.5869,45600.0
2015-01-09 11:20:00,78.23,78.39,78.21,78.37,40300.0,70.5599,70.7042,70.5418,70.6861,40300.0
2015-01-09 11:30:00,78.36,78.59,78.26,78.59,27400.0,70.6771,70.8846,70.5869,70.8846,27400.0
2015-01-09 11:40:00,78.57,78.72,78.52,78.68,41000.0,70.8665,71.0018,70.8214,70.9657,41000.0
2015-01-09 11:50:00,78.67,78.74,78.52,78.73,27100.0,70.9567,71.0199,70.8214,71.0108,27100.0
2015-01-09 12:00:00,78.73,78.83,78.62,78.83,23100.0,71.0108,71.101,70.9116,71.101,23100.0
2015-01-09 12:10:00,78.84,78.93,78.79,78.82,17200.0,71.1101,71.1912,71.065,71.092,17200.0
2015-01-09 12:20:00,78.79,78.81,78.61,78.68,14700.0,71.065,71.083,70.9026,70.9657,14700.0
2015-01-09 12:30:00,78.69,78.8,78.6,78.69,25000.0,70.9748,71.074,70.8936,70.9748,25000.0
2015-01-09 12:40:00,78.69,78.77,78.66,78.72,18300.0,70.9748,71.0469,70.9477,71.0018,18300.0
2015-01-09 12:50:00,78.75,78.76,78.61,78.62,91600.0,71.0289,71.0379,70.9026,70.9116,91600.0
2015-01-09 13:00:00,78.62,78.64,78.46,78.5,61900.0,70.9116,70.9297,70.7673,70.8034,61900.0
2015-01-09 13:10:00,78.49,78.73,78.49,78.73,34100.0,70.7944,71.0108,70.7944,71.0108,34100.0
2015-01-09 13:20:00,78.74,78.81,78.69,78.7,18100.0,71.0199,71.083,70.9748,70.9838,18100.0
2015-01-09 13:30:00,78.72,78.79,78.63,78.63,16900.0,71.0018,71.065,70.9206,70.9206,16900.0
2015-01-09 13:40:00,78.62,78.69,78.55,78.62,18400.0,70.9116,70.9748,70.8485,70.9116,18400.0
2015-01-09 13:50:00,78.7,78.78,78.63,78.68,13400.0,70.9838,71.0559,70.9206,70.9657,13400.0
2015-01-09 14:00:00,78.67,78.7,78.57,78.63,33800.0,70.9567,70.9838,70.8665,70.9206,33800.0
2015-01-09 14:10:00,78.61,78.71,78.57,78.68,18200.0,70.9026,70.9928,70.8665,70.9657,18200.0
2015-01-09 14:20:00,78.68,78.74,78.59,78.64,24700.0,70.9657,71.0199,70.8846,70.9297,24700.0
2015-01-09 14:30:00,78.66,78.78,78.58,78.77,14900.0,70.9477,71.0559,70.8755,71.0469,14900.0
2015-01-09 14:40:00,78.77,78.83,78.7,78.74,22500.0,71.0469,71.101,70.9838,71.0199,22500.0
2015-01-09 14:50:00,78.74,78.97,78.74,78.95,37300.0,71.0199,71.2273,71.0199,71.2093,37300.0
2015-01-09 15:00:00,78.95,79.03,78.91,78.99,57700.0,71.2093,71.2814,71.1732,71.2453,57700.0
2015-01-09 15:10:00,78.99,79.09,78.97,79.0,76800.0,71.2453,71.3355,71.2273,71.2544,76800.0
2015-01-09 15:20:00,79.0,79.07,78.88,78.92,77300.0,71.2544,71.3175,71.1461,71.1822,77300.0
2015-01-09 15:30:00,78.91,78.97,78.81,78.94,78100.0,71.1732,71.2273,71.083,71.2002,78100.0
2015-01-09 15:40:00,78.94,79.04,78.82,78.94,93300.0,71.2002,71.2904,71.092,71.2002,93300.0
2015-01-09 15:50:00,78.94,79.0,78.69,78.72,186700.0,71.2002,71.2544,70.9748,71.0018,186700.0
2015-01-12 09:30:00,78.88,79.0,78.15,78.2,44000.0,71.1461,71.2544,70.4877,70.5328,44000.0
2015-01-12 09:40:00,78.2,78.25,77.99,78.06,40800.0,70.5328,70.5779,70.3434,70.4065,40800.0
2015-01-12 09:50:00,78.05,78.17,77.88,77.98,35200.0,70.3975,70.5057,70.2442,70.3344,35200.0
2015-01-12 10:00:00,77.98,78.04,77.86,77.96,37600.0,70.3344,70.3885,70.2261,70.3163,37600.0
2015-01-12 10:10:00,77.94,78.05,77.76,77.88,58500.0,70.2983,70.3975,70.1359,70.2442,58500.0
2015-01-12 10:20:00,77.94,78.01,77.74,77.78,45600.0,70.2983,70.3614,70.1179,70.154,45600.0
2015-01-12 10:30:00,77.8,77.88,77.69,77.85,22900.0,70.172,70.2442,70.0728,70.2171,22900.0
2015-01-12 10:40:00,77.82,77.98,77.79,77.9,23500.0,70.1901,70.3344,70.163,70.2622,23500.0
2015-01-12 10:50:00,77.9,78.08,77.8,78.08,30700.0,70.2622,70.4246,70.172,70.4246,30700.0
2015-01-12 11:00:00,78.1,78.16,78.0,78.0,29500.0,70.4426,70.4967,70.3524,70.3524,29500.0
2015-01-12 11:10:00,77.97,78.04,77.9,77.92,22900.0,70.3254,70.3885,70.2622,70.2803,22900.0
2015-01-12 11:20:00,77.93,78.04,77.91,77.97,61700.0,70.2893,70.3885,70.2712,70.3254,61700.0
2015-01-12 11:30:00,77.99,78.03,77.89,77.94,23500.0,70.3434,70.3795,70.2532,70.2983,23500.0
2015-01-12 11:40:00,77.94,77.99,77.81,77.82,31900.0,70.2983,70.3434,70.181,70.1901,31900.0
2015-01-12 11:50:00,77.78,77.98,77.7,77.9,23300.0,70.154,70.3344,70.0818,70.2622,23300.0
2015-01-12 12:00:00,77.9,78.08,77.9,78.04,15100.0,70.2622,70.4246,70.2622,70.3885,15100.0
2015-01-12 12:10:00,78.07,78.19,77.99,78.16,19900.0,70.4155,70.5238,70.3434,70.4967,19900.0
2015-01-12 12:20:00,78.16,78.24,78.05,78.11,12700.0,70.4967,70.5689,70.3975,70.4516,12700.0
2015-01-12 12:30:00,78.13,78.27,78.13,78.26,24600.0,70.4697,70.5959,70.4697,70.5869,24600.0
2015-01-12 12:40:00,78.29,78.29,78.14,78.18,17900.0,70.614,70.614,70.4787,70.5148,17900.0
2015-01-12 12:50:00,78.16,78.18,78.06,78.12,12500.0,70.4967,70.5148,70.4065,70.4606,12500.0
2015-01-12 13:00:00,78.1,78.2,78.07,78.11,17800.0,70.4426,70.5328,70.4155,70.4516,17800.0
2015-01-12 13:10:00,78.11,78.11,78.0,78.01,13600.0,70.4516,70.4516,70.3524,70.3614,13600.0
2015-01-12 13:20:00,78.0,78.03,77.91,77.95,20300.0,70.3524,70.3795,70.2712,70.3073,20300.0
2015-01-12 13:30:00,77.95,78.04,77.95,78.03,10000.0,70.3073,70.3885,70.3073,70.3795,10000.0
2015-01-12 13:40:00,78.04,78.13,78.02,78.1,11900.0,70.3885,70.4697,70.3704,70.4426,11900.0
2015-01-12 13:50:00,78.09,78.11,78.03,78.05,10000.0,70.4336,70.4516,70.3795,70.3975,10000.0
2015-01-12 14:00:00,78.05,78.07,77.95,78.0,18600.0,70.3975,70.4155,70.3073,70.3524,18600.0
2015-01-12 14:10:00,78.0,78.02,77.89,77.9,22700.0,70.3524,70.3704,70.2532,70.2622,22700.0
2015-01-12 14:20:00,77.89,77.94,77.78,77.81,16500.0,70.2532,70.2983,70.154,70.181,16500.0
2015-01-12 14:30:00,77.8,77.8,77.67,77.7,27600.0,70.172,70.172,70.0548,70.0818,27600.0
2015-01-12 14:40:00,77.7,77.72,77.63,77.7,40500.0,70.0818,70.0999,70.0187,70.0818,40500.0
2015-01-12 14:50:00,77.69,77.83,77.64,77.8,34600.0,70.0728,70.1991,70.0277,70.172,34600.0
2015-01-12 15:00:00,77.83,77.88,77.75,77.85,20500.0,70.1991,70.2442,70.1269,70.2171,20500.0
2015-01-12 15:10:00,77.85,77.93,77.84,77.86,24800.0,70.2171,70.2893,70.2081,70.2261,24800.0
2015-01-12 15:20:00,77.87,77.88,77.63,77.7,75100.0,70.2352,70.2442,70.0187,70.0818,75100.0
2015-01-12 15:30:00,77.71,77.79,77.63,77.78,54300.0,70.0908,70.163,70.0187,70.154,54300.0
2015-01-12 15:40:00,77.77,78.08,77.77,78.06,68600.0,70.145,70.4246,70.145,70.4065,68600.0
2015-01-12 15:50:00,78.08,78.09,77.87,77.9,103500.0,70.4246,70.4336,70.2352,70.2622,103500.0
2015-01-13 09:30:00,78.84,79.31,78.53,79.18,78100.0,71.1101,71.534,70.8304,71.4167,78100.0
2015-01-13 09:40:00,79.24,79.61,79.13,79.44,62300.0,71.4708,71.8046,71.3716,71.6512,62300.0
2015-01-13 09:50:00,79.48,79.61,79.37,79.52,79100.0,71.6873,71.8046,71.5881,71.7234,79100.0
2015-01-13 10:00:00,79.5,79.59,79.37,79.4,196900.0,71.7053,71.7865,71.5881,71.6151,196900.0
2015-01-13 10:10:00,79.41,79.52,79.33,79.36,73300.0,71.6242,71.7234,71.552,71.5791,73300.0
2015-01-13 10:20:00,79.36,79.43,79.22,79.3,77100.0,71.5791,71.6422,71.4528,71.525,77100.0
2015-01-13 10:30:00,79.28,79.32,79.16,79.16,30900.0,71.5069,71.543,71.3987,71.3987,30900.0
2015-01-13 10:40:00,79.18,79.26,79.16,79.17,29700.0,71.4167,71.4889,71.3987,71.4077,29700.0
2015-01-13 10:50:00,79.17,79.36,79.15,79.23,52200.0,71.4077,71.5791,71.3897,71.4618,52200.0
2015-01-13 11:00:00,79.23,79.26,79.1,79.1,19000.0,71.4618,71.4889,71.3446,71.3446,19000.0
2015-01-13 11:10:00,79.11,79.11,78.93,78.96,28800.0,71.3536,71.3536,71.1912,71.2183,28800.0
2015-01-13 11:20:00,78.94,78.94,78.8,78.9,23500.0,71.2002,71.2002,71.074,71.1642,23500.0
2015-01-13 11:30:00,78.92,79.01,78.88,78.97,16800.0,71.1822,71.2634,71.1461,71.2273,16800.0
2015-01-13 11:40:00,78.97,78.99,78.82,78.95,9800.0,71.2273,71.2453,71.092,71.2093,9800.0
2015-01-13 11:50:00,78.95,78.98,78.86,78.98,21100.0,71.2093,71.2363,71.1281,71.2363,21100.0
2015-01-13 12:00:00,78.99,79.0,78.8,78.84,7100.0,71.2453,71.2544,71.074,71.1101,7100.0
2015-01-13 12:10:00,78.82,78.91,78.79,78.81,14200.0,71.092,71.1732,71.065,71.083,14200.0
2015-01-13 12:20:00,78.83,78.83,78.59,78.61,18200.0,71.101,71.101,70.8846,70.9026,18200.0
2015-01-13 12:30:00,78.61,78.61,78.43,78.47,13600.0,70.9026,70.9026,70.7403,70.7763,13600.0
2015-01-13 12:40:00,78.46,78.51,78.35,78.51,9100.0,70.7673,70.8124,70.6681,70.8124,9100.0
2015-01-13 12:50:00,78.54,78.61,78.45,78.61,33300.0,70.8395,70.9026,70.7583,70.9026,33300.0
2015-01-13 13:00:00,78.64,78.83,78.62,78.76,46200.0,70.9297,71.101,70.9116,71.0379,46200.0
2015-01-13 13:10:00,78.76,78.87,78.73,78.82,39900.0,71.0379,71.1371,71.0108,71.092,39900.0
2015-01-13 13:20:00,78.81,78.89,78.44,78.57,157400.0,71.083,71.1551,70.7493,70.8665,157400.0
2015-01-13 13:30:00,78.55,78.9,78.24,78.29,101200.0,70.8485,71.1642,70.5689,70.614,101200.0
2015-01-13 13:40:00,78.31,78.35,78.18,78.18,46800.0,70.632,70.6681,70.5148,70.5148,46800.0
2015-01-13 13:50:00,78.17,78.22,77.65,77.76,93600.0,70.5057,70.5508,70.0367,70.1359,93600.0
2015-01-13 14:00:00,77.76,77.77,77.37,77.54,46200.0,70.1359,70.145,69.7842,69.9375,46200.0
2015-01-13 14:10:00,77.54,77.57,77.26,77.44,19500.0,69.9375,69.9646,69.685,69.8473,19500.0
2015-01-13 14:20:00,77.42,77.6,77.39,77.53,26000.0,69.8293,69.9916,69.8022,69.9285,26000.0
2015-01-13 14:30:00,77.56,77.74,77.55,77.73,23200.0,69.9556,70.1179,69.9465,70.1089,23200.0
2015-01-13 14:40:00,77.7,77.71,77.54,77.61,30900.0,70.0818,70.0908,69.9375,70.0006,30900.0
2015-01-13 14:50:00,77.62,77.68,77.28,77.3,25100.0,70.0097,70.0638,69.703,69.721,25100.0
2015-01-13 15:00:00,77.31,77.39,77.17,77.18,26100.0,69.7301,69.8022,69.6038,69.6128,26100.0
2015-01-13 15:10:00,77.18,77.56,77.18,77.42,40500.0,69.6128,69.9556,69.6128,69.8293,40500.0
2015-01-13 15:20:00,77.45,77.53,77.29,77.3,34300.0,69.8563,69.9285,69.712,69.721,34300.0
2015-01-13 15:30:00,77.29,77.76,77.28,77.73,57700.0,69.712,70.1359,69.703,70.1089,57700.0
2015-01-13 15:40:00,77.74,77.83,77.43,77.47,88100.0,70.1179,70.1991,69.8383,69.8744,88100.0
2015-01-13 15:50:00,77.49,77.54,77.33,77.42,131500.0,69.8924,69.9375,69.7481,69.8293,131500.0
2015-01-14 09:30:00,76.22,76.72,75.99,76.72,64200.0,68.7469,69.1979,68.5395,69.1979,64200.0
2015-01-14 09:40:00,76.73,76.86,76.4,76.76,22000.0,69.2069,69.3242,68.9093,69.234,22000.0
2015-01-14 09:50:00,76.73,76.77,76.59,76.62,29700.0,69.2069,69.243,69.0807,69.1077,29700.0
2015-01-14 10:00:00,76.58,76.93,76.57,76.93,29200.0,69.0716,69.3873,69.0626,69.3873,29200.0
2015-01-14 10:10:00,76.95,77.02,76.63,76.65,20800.0,69.4054,69.4685,69.1167,69.1348,20800.0
2015-01-14 10:20:00,76.62,76.84,76.59,76.74,33600.0,69.1077,69.3061,69.0807,69.2159,33600.0
2015-01-14 10:30:00,76.74,76.87,76.65,76.66,67100.0,69.2159,69.3332,69.1348,69.1438,67100.0
2015-01-14 10:40:00,76.64,76.85,76.61,76.76,24600.0,69.1258,69.3152,69.0987,69.234,24600.0
2015-01-14 10:50:00,76.76,76.84,76.6,76.66,28600.0,69.234,69.3061,69.0897,69.1438,28600.0
2015-01-14 11:00:00,76.67,76.7,76.33,76.33,48700.0,69.1528,69.1799,68.8461,68.8461,48700.0
2015-01-14 11:10:00,76.36,76.47,76.26,76.41,31300.0,68.8732,68.9724,68.783,68.9183,31300.0
2015-01-14 11:20:00,76.4,76.5,76.4,76.46,18000.0,68.9093,68.9995,68.9093,68.9634,18000.0
2015-01-14 11:30:00,76.45,76.49,76.31,76.48,19800.0,68.9544,68.9905,68.8281,68.9814,19800.0
2015-01-14 11:40:00,76.53,76.67,76.5,76.5,28700.0,69.0265,69.1528,68.9995,68.9995,28700.0
2015-01-14 11:50:00,76.5,76.54,76.15,76.21,35300.0,68.9995,69.0356,68.6838,68.7379,35300.0
2015-01-14 12:00:00,76.22,76.34,76.16,76.16,26500.0,68.7469,68.8552,68.6928,68.6928,26500.0
2015-01-14 12:10:00,76.15,76.17,75.94,76.02,26900.0,68.6838,68.7018,68.4944,68.5665,26900.0
2015-01-14 12:20:00,76.01,76.23,75.94,76.13,45400.0,68.5575,68.756,68.4944,68.6658,45400.0
2015-01-14 12:30:00,76.13,76.2,76.05,76.16,33000.0,68.6658,68.7289,68.5936,68.6928,33000.0
2015-01-14 12:40:00,76.17,76.25,75.97,76.07,19900.0,68.7018,68.774,68.5214,68.6116,19900.0
2015-01-14 12:50:00,76.07,76.08,75.94,75.99,17400.0,68.6116,68.6207,68.4944,68.5395,17400.0
2015-01-14 13:00:00,76.03,76.09,75.87,75.88,29300.0,68.5756,68.6297,68.4312,68.4403,29300.0
2015-01-14 13:10:00,75.88,75.94,75.78,75.94,26400.0,68.4403,68.4944,68.3501,68.4944,26400.0
2015-01-14 13:20:00,75.94,75.96,75.83,75.84,39800.0,68.4944,68.5124,68.3952,68.4042,39800.0
2015-01-14 13:30:00,75.83,75.87,75.65,75.67,40800.0,68.3952,68.4312,68.2328,68.2509,40800.0
2015-01-14 13:40:00,75.67,75.72,75.47,75.57,42200.0,68.2509,68.296,68.0705,68.1607,42200.0
2015-01-14 13:50:00,75.58,75.61,75.48,75.52,28600.0,68.1697,68.1967,68.0795,68.1156,28600.0
2015-01-14 14:00:00,75.56,75.78,75.53,75.72,35800.0,68.1516,68.3501,68.1246,68.296,35800.0
2015-01-14 14:10:00,75.73,76.08,75.69,76.08,40500.0,68.305,68.6207,68.2689,68.6207,40500.0
2015-01-14 14:20:00,76.06,76.17,75.98,76.14,32100.0,68.6026,68.7018,68.5305,68.6748,32100.0
2015-01-14 14:30:00,76.16,76.3,76.1,76.16,34600.0,68.6928,68.8191,68.6387,68.6928,34600.0
2015-01-14 14:40:00,76.18,76.26,76.08,76.1,63000.0,68.7109,68.783,68.6207,68.6387,63000.0
2015-01-14 14:50:00,76.12,76.12,75.93,76.02,37600.0,68.6567,68.6567,68.4854,68.5665,37600.0
2015-01-14 15:00:00,76.01,76.32,75.97,76.25,33000.0,68.5575,68.8371,68.5214,68.774,33000.0
2015-01-14 15:10:00,76.23,76.6,76.1,76.52,36000.0,68.756,69.0897,68.6387,69.0175,36000.0
2015-01-14 15:20:00,76.5,76.66,76.36,76.53,54400.0,68.9995,69.1438,68.8732,69.0265,54400.0
2015-01-14 15:30:00,76.52,76.62,76.29,76.42,54200.0,69.0175,69.1077,68.8101,68.9273,54200.0
2015-01-14 15:40:00,76.41,76.59,76.38,76.56,71600.0,68.9183,69.0807,68.8912,69.0536,71600.0
2015-01-14 15:50:00,76.55,76.61,76.5,76.56,115700.0,69.0446,69.0987,68.9995,69.0536,115700.0
2015-01-15 09:30:00,76.69,77.58,76.69,77.01,47800.0,69.1709,69.9736,69.1709,69.4595,47800.0
2015-01-15 09:40:00,76.98,76.98,76.66,76.76,73200.0,69.4324,69.4324,69.1438,69.234,73200.0
2015-01-15 09:50:00,76.77,77.11,76.72,76.92,33400.0,69.243,69.5497,69.1979,69.3783,33400.0
2015-01-15 10:00:00,76.87,77.08,76.69,77.03,36300.0,69.3332,69.5226,69.1709,69.4775,36300.0
2015-01-15 10:10:00,76.99,77.32,76.81,77.32,60000.0,69.4414,69.7391,69.2791,69.7391,60000.0
2015-01-15 10:20:00,77.32,77.4,77.18,77.39,26200.0,69.7391,69.8112,69.6128,69.8022,26200.0
2015-01-15 10:30:00,77.41,77.73,77.41,77.56,78800.0,69.8203,70.1089,69.8203,69.9556,78800.0
2015-01-15 10:40:00,77.6,77.66,77.47,77.52,34500.0,69.9916,70.0457,69.8744,69.9195,34500.0
2015-01-15 10:50:00,77.54,77.61,77.28,77.34,39200.0,69.9375,70.0006,69.703,69.7571,39200.0
2015-01-15 11:00:00,77.33,77.48,77.28,77.38,26000.0,69.7481,69.8834,69.703,69.7932,26000.0
2015-01-15 11:10:00,77.36,77.38,77.18,77.22,43200.0,69.7752,69.7932,69.6128,69.6489,43200.0
2015-01-15 11:20:00,77.22,77.22,77.05,77.14,22200.0,69.6489,69.6489,69.4956,69.5767,22200.0
2015-01-15 11:30:00,77.15,77.25,76.82,76.9,61900.0,69.5857,69.6759,69.2881,69.3603,61900.0
2015-01-15 11:40:00,76.9,77.2,76.81,77.05,51700.0,69.3603,69.6308,69.2791,69.4956,51700.0
2015-01-15 11:50:00,77.06,77.07,76.86,76.95,37500.0,69.5046,69.5136,69.3242,69.4054,37500.0
2015-01-15 12:00:00,76.95,77.1,76.93,77.01,31400.0,69.4054,69.5407,69.3873,69.4595,31400.0
2015-01-15 12:10:00,77.0,77.09,76.76,76.83,23000.0,69.4505,69.5316,69.234,69.2971,23000.0
2015-01-15 12:20:00,76.8,76.97,76.74,76.9,23300.0,69.2701,69.4234,69.2159,69.3603,23300.0
2015-01-15 12:30:00,76.86,76.94,76.74,76.82,19300.0,69.3242,69.3963,69.2159,69.2881,19300.0
2015-01-15 12:40:00,76.81,76.82,76.46,76.62,33900.0,69.2791,69.2881,68.9634,69.1077,33900.0
2015-01-15 12:50:00,76.61,76.7,76.5,76.69,17600.0,69.0987,69.1799,68.9995,69.1709,17600.0
2015-01-15 13:00:00,76.65,76.95,76.56,76.83,19200.0,69.1348,69.4054,69.0536,69.2971,19200.0
2015-01-15 13:10:00,76.84,77.08,76.83,77.02,24400.0,69.3061,69.5226,69.2971,69.4685,24400.0
2015-01-15 13:20:00,77.02,77.05,76.75,76.75,17000.0,69.4685,69.4956,69.225,69.225,17000.0
2015-01-15 13:30:00,76.76,76.81,76.5,76.51,18600.0,69.234,69.2791,68.9995,69.0085,18600.0
2015-01-15 13:40:00,76.51,76.63,76.5,76.61,12000.0,69.0085,69.1167,68.9995,69.0987,12000.0
2015-01-15 13:50:00,76.61,76.75,76.56,76.56,18800.0,69.0987,69.225,69.0536,69.0536,18800.0
2015-01-15 14:00:00,76.56,76.69,76.5,76.68,15900.0,69.0536,69.1709,68.9995,69.1618,15900.0
2015-01-15 14:10:00,76.67,76.75,76.53,76.7,22100.0,69.1528,69.225,69.0265,69.1799,22100.0
2015-01-15 14:20:00,76.71,76.72,76.55,76.56,19100.0,69.1889,69.1979,69.0446,69.0536,19100.0
2015-01-15 14:30:00,76.55,76.7,76.47,76.65,17600.0,69.0446,69.1799,68.9724,69.1348,17600.0
2015-01-15 14:40:00,76.65,76.7,76.55,76.6,21100.0,69.1348,69.1799,69.0446,69.0897,21100.0
2015-01-15 14:50:00,76.58,76.76,76.55,76.66,29800.0,69.0716,69.234,69.0446,69.1438,29800.0
2015-01-15 15:00:00,76.66,76.77,76.55,76.58,22400.0,69.1438,69.243,69.0446,69.0716,22400.0
2015-01-15 15:10:00,76.56,76.56,76.33,76.46,19200.0,69.0536,69.0536,68.8461,68.9634,19200.0
2015-01-15 15:20:00,76.48,76.62,76.36,76.53,32100.0,68.9814,69.1077,68.8732,69.0265,32100.0
2015-01-15 15:30:00,76.52,76.64,76.39,76.4,74700.0,69.0175,69.1258,68.9003,68.9093,74700.0
2015-01-15 15:40:00,76.4,76.48,76.25,76.26,113800.0,68.9093,68.9814,68.774,68.783,113800.0
2015-01-15 15:50:00,76.25,76.26,76.01,76.09,151700.0,68.774,68.783,68.5575,68.6297,151700.0
2015-01-16 09:30:00,76.0,76.19,75.5,75.99,128600.0,68.5485,68.7199,68.0975,68.5395,128600.0
2015-01-16 09:40:00,75.99,76.11,75.74,75.79,37900.0,68.5395,68.6477,68.314,68.3591,37900.0
2015-01-16 09:50:00,75.83,75.97,75.69,75.76,56200.0,68.3952,68.5214,68.2689,68.332,56200.0
2015-01-16 10:00:00,75.85,76.01,75.48,75.52,96000.0,68.4132,68.5575,68.0795,68.1156,96000.0
2015-01-16 10:10:00,75.52,75.66,75.28,75.66,41700.0,68.1156,68.2418,67.8991,68.2418,41700.0
2015-01-16 10:20:00,75.65,75.92,75.56,75.78,46900.0,68.2328,68.4763,68.1516,68.3501,46900.0
2015-01-16 10:30:00,75.82,75.95,75.62,75.7,52400.0,68.3862,68.5034,68.2058,68.2779,52400.0
2015-01-16 10:40:00,75.71,75.81,75.63,75.67,38800.0,68.2869,68.3771,68.2148,68.2509,38800.0
2015-01-16 10:50:00,75.69,76.01,75.69,75.95,99700.0,68.2689,68.5575,68.2689,68.5034,99700.0
2015-01-16 11:00:00,75.96,76.02,75.85,75.99,66200.0,68.5124,68.5665,68.4132,68.5395,66200.0
2015-01-16 11:10:00,75.97,76.13,75.83,76.05,39200.0,68.5214,68.6658,68.3952,68.5936,39200.0
2015-01-16 11:20:00,76.04,76.04,75.72,75.72,46000.0,68.5846,68.5846,68.296,68.296,46000.0
2015-01-16 11:30:00,75.75,75.89,75.7,75.85,42300.0,68.323,68.4493,68.2779,68.4132,42300.0
2015-01-16 11:40:00,75.88,75.98,75.8,75.82,28300.0,68.4403,68.5305,68.3681,68.3862,28300.0
2015-01-16 11:50:00,75.8,75.87,75.72,75.82,20600.0,68.3681,68.4312,68.296,68.3862,20600.0
2015-01-16 12:00:00,75.84,75.9,75.74,75.81,23600.0,68.4042,68.4583,68.314,68.3771,23600.0
2015-01-16 12:10:00,75.8,75.89,75.7,75.72,49100.0,68.3681,68.4493,68.2779,68.296,49100.0
2015-01-16 12:20:00,75.71,75.93,75.65,75.89,26900.0,68.2869,68.4854,68.2328,68.4493,26900.0
2015-01-16 12:30:00,75.88,75.92,75.83,75.91,37400.0,68.4403,68.4763,68.3952,68.4673,37400.0
2015-01-16 12:40:00,75.9,76.03,75.83,75.85,57900.0,68.4583,68.5756,68.3952,68.4132,57900.0
2015-01-16 12:50:00,75.87,76.07,75.87,76.0,40100.0,68.4312,68.6116,68.4312,68.5485,40100.0
2015-01-16 13:00:00,76.0,76.01,75.78,75.89,30000.0,68.5485,68.5575,68.3501,68.4493,30000.0
2015-01-16 13:10:00,75.92,75.97,75.81,75.81,23900.0,68.4763,68.5214,68.3771,68.3771,23900.0
2015-01-16 13:20:00,75.81,75.89,75.72,75.78,30400.0,68.3771,68.4493,68.296,68.3501,30400.0
2015-01-16 13:30:00,75.79,75.93,75.76,75.85,62600.0,68.3591,68.4854,68.332,68.4132,62600.0
2015-01-16 13:40:00,75.84,75.92,75.75,75.88,29500.0,68.4042,68.4763,68.323,68.4403,29500.0
2015-01-16 13:50:00,75.86,75.95,75.81,75.95,22800.0,68.4222,68.5034,68.3771,68.5034,22800.0
2015-01-16 14:00:00,75.95,76.0,75.9,75.93,46600.0,68.5034,68.5485,68.4583,68.4854,46600.0
2015-01-16 14:10:00,75.91,75.96,75.85,75.96,39100.0,68.4673,68.5124,68.4132,68.5124,39100.0
2015-01-16 14:20:00,75.96,75.98,75.86,75.95,33300.0,68.5124,68.5305,68.4222,68.5034,33300.0
2015-01-16 14:30:00,75.96,76.0,75.86,75.95,25100.0,68.5124,68.5485,68.4222,68.5034,25100.0
2015-01-16 14:40:00,75.94,76.0,75.86,75.87,39800.0,68.4944,68.5485,68.4222,68.4312,39800.0
2015-01-16 14:50:00,75.87,76.0,75.85,75.98,40700.0,68.4312,68.5485,68.4132,68.5305,40700.0
2015-01-16 15:00:00,75.98,76.0,75.94,75.95,31100.0,68.5305,68.5485,68.4944,68.5034,31100.0
2015-01-16 15:10:00,75.92,76.0,75.88,75.92,33500.0,68.4763,68.5485,68.4403,68.4763,33500.0
2015-01-16 15:20:00,75.94,76.01,75.91,75.91,50100.0,68.4944,68.5575,68.4673,68.4673,50100.0
2015-01-16 15:30:00,75.91,76.02,75.88,76.01,88200.0,68.4673,68.5665,68.4403,68.5575,88200.0
2015-01-16 15:40:00,76.02,76.1,75.84,76.01,301000.0,68.5665,68.6387,68.4042,68.5575,301000.0
2015-01-16 15:50:00,76.01,76.06,75.86,75.88,232400.0,68.5575,68.6026,68.4222,68.4403,232400.0
2015-01-20 09:30:00,76.71,76.92,76.28,76.47,60200.0,69.1889,69.3783,68.801,68.9724,60200.0
2015-01-20 09:40:00,76.37,76.52,76.22,76.28,38800.0,68.8822,69.0175,68.7469,68.801,38800.0
2015-01-20 09:50:00,76.23,76.32,76.09,76.26,51700.0,68.756,68.8371,68.6297,68.783,51700.0
2015-01-20 10:00:00,76.26,76.26,76.0,76.08,37700.0,68.783,68.783,68.5485,68.6207,37700.0
2015-01-20 10:10:00,76.11,76.12,75.84,75.96,71400.0,68.6477,68.6567,68.4042,68.5124,71400.0
2015-01-20 10:20:00,75.96,76.02,75.89,75.9,71600.0,68.5124,68.5665,68.4493,68.4583,71600.0
2015-01-20 10:30:00,75.94,76.08,75.84,75.86,21400.0,68.4944,68.6207,68.4042,68.4222,21400.0
2015-01-20 10:40:00,75.81,76.03,75.65,76.03,30200.0,68.3771,68.5756,68.2328,68.5756,30200.0
2015-01-20 10:50:00,76.02,76.03,75.9,75.97,25700.0,68.5665,68.5756,68.4583,68.5214,25700.0
2015-01-20 11:00:00,75.95,76.02,75.85,76.01,31900.0,68.5034,68.5665,68.4132,68.5575,31900.0
2015-01-20 11:10:00,76.0,76.08,75.93,76.05,19800.0,68.5485,68.6207,68.4854,68.5936,19800.0
2015-01-20 11:20:00,76.07,76.1,75.85,75.95,17100.0,68.6116,68.6387,68.4132,68.5034,17100.0
2015-01-20 11:30:00,75.94,75.98,75.82,75.84,14100.0,68.4944,68.5305,68.3862,68.4042,14100.0
2015-01-20 11:40:00,75.85,75.85,75.51,75.56,25400.0,68.4132,68.4132,68.1065,68.1516,25400.0
2015-01-20 11:50:00,75.56,75.75,75.52,75.75,21800.0,68.1516,68.323,68.1156,68.323,21800.0
2015-01-20 12:00:00,75.73,75.94,75.69,75.94,19600.0,68.305,68.4944,68.2689,68.4944,19600.0
2015-01-20 12:10:00,75.95,76.04,75.93,75.96,19300.0,68.5034,68.5846,68.4854,68.5124,19300.0
2015-01-20 12:20:00,75.94,76.09,75.89,76.06,37600.0,68.4944,68.6297,68.4493,68.6026,37600.0
2015-01-20 12:30:00,76.06,76.06,75.98,76.05,50200.0,68.6026,68.6026,68.5305,68.5936,50200.0
2015-01-20 12:40:00,76.06,76.11,76.0,76.03,28500.0,68.6026,68.6477,68.5485,68.5756,28500.0
2015-01-20 12:50:00,76.05,76.06,75.93,75.97,13600.0,68.5936,68.6026,68.4854,68.5214,13600.0
2015-01-20 13:00:00,75.96,76.01,75.82,75.85,23000.0,68.5124,68.5575,68.3862,68.4132,23000.0
2015-01-20 13:10:00,75.85,76.02,75.83,76.01,50100.0,68.4132,68.5665,68.3952,68.5575,50100.0
2015-01-20 13:20:00,76.01,76.33,76.01,76.17,25800.0,68.5575,68.8461,68.5575,68.7018,25800.0
2015-01-20 13:30:00,76.19,76.29,76.19,76.22,15700.0,68.7199,68.8101,68.7199,68.7469,15700.0
2015-01-20 13:40:00,76.21,76.29,76.17,76.22,29300.0,68.7379,68.8101,68.7018,68.7469,29300.0
2015-01-20 13:50:00,76.22,76.23,76.13,76.16,26900.0,68.7469,68.756,68.6658,68.6928,26900.0
2015-01-20 14:00:00,76.17,76.37,76.12,76.37,20400.0,68.7018,68.8822,68.6567,68.8822,20400.0
2015-01-20 14:10:00,76.35,76.35,76.25,76.33,19900.0,68.8642,68.8642,68.774,68.8461,19900.0
2015-01-20 14:20:00,76.33,76.38,76.21,76.26,36300.0,68.8461,68.8912,68.7379,68.783,36300.0
2015-01-20 14:30:00,76.29,76.51,76.29,76.51,38300.0,68.8101,69.0085,68.8101,69.0085,38300.0
2015-01-20 14:40:00,76.52,76.68,76.52,76.67,18400.0,69.0175,69.1618,69.0175,69.1528,18400.0
2015-01-20 14:50:00,76.67,76.74,76.53,76.64,33800.0,69.1528,69.2159,69.0265,69.1258,33800.0
2015-01-20 15:00:00,76.65,76.67,76.49,76.57,25600.0,69.1348,69.1528,68.9905,69.0626,25600.0
2015-01-20 15:10:00,76.58,76.68,76.54,76.65,26300.0,69.0716,69.1618,69.0356,69.1348,26300.0
2015-01-20 15:20:00,76.64,76.66,76.52,76.55,40900.0,69.1258,69.1438,69.0175,69.0446,40900.0
2015-01-20 15:30:00,76.56,76.56,76.34,76.42,40600.0,69.0536,69.0536,68.8552,68.9273,40600.0
2015-01-20 15:40:00,76.41,76.53,76.4,76.45,47800.0,68.9183,69.0265,68.9093,68.9544,47800.0
2015-01-20 15:50:00,76.47,76.47,76.22,76.32,95800.0,68.9724,68.9724,68.7469,68.8371,95800.0
2015-01-21 09:30:00,75.91,76.75,75.91,76.73,51000.0,68.4673,69.225,68.4673,69.2069,51000.0
2015-01-21 09:40:00,76.73,77.01,76.51,76.55,59700.0,69.2069,69.4595,69.0085,69.0446,59700.0
2015-01-21 09:50:00,76.55,76.66,76.29,76.5,35800.0,69.0446,69.1438,68.8101,68.9995,35800.0
2015-01-21 10:00:00,76.46,76.66,76.42,76.43,30100.0,68.9634,69.1438,68.9273,68.9363,30100.0
2015-01-21 10:10:00,76.38,76.87,76.31,76.76,23600.0,68.8912,69.3332,68.8281,69.234,23600.0
2015-01-21 10:20:00,76.74,76.76,76.54,76.61,24800.0,69.2159,69.234,69.0356,69.0987,24800.0
2015-01-21 10:30:00,76.61,76.63,76.41,76.46,22400.0,69.0987,69.1167,68.9183,68.9634,22400.0
2015-01-21 10:40:00,76.45,76.7,76.4,76.7,20200.0,68.9544,69.1799,68.9093,69.1799,20200.0
2015-01-21 10:50:00,76.75,76.99,76.75,76.97,21600.0,69.225,69.4414,69.225,69.4234,21600.0
2015-01-21 11:00:00,77.0,77.09,76.79,76.82,32300.0,69.4505,69.5316,69.261,69.2881,32300.0
2015-01-21 11:10:00,76.82,76.96,76.77,76.83,24500.0,69.2881,69.4144,69.243,69.2971,24500.0
2015-01-21 11:20:00,76.83,76.84,76.62,76.84,23200.0,69.2971,69.3061,69.1077,69.3061,23200.0
2015-01-21 11:30:00,76.85,76.9,76.67,76.69,23100.0,69.3152,69.3603,69.1528,69.1709,23100.0
2015-01-21 11:40:00,76.72,76.81,76.67,76.8,14100.0,69.1979,69.2791,69.1528,69.2701,14100.0
2015-01-21 11:50:00,76.83,76.92,76.78,76.81,26700.0,69.2971,69.3783,69.252,69.2791,26700.0
2015-01-21 12:00:00,76.79,76.83,76.67,76.69,37400.0,69.261,69.2971,69.1528,69.1709,37400.0
2015-01-21 12:10:00,76.71,76.85,76.67,76.82,35000.0,69.1889,69.3152,69.1528,69.2881,35000.0
2015-01-21 12:20:00,76.82,76.89,76.69,76.73,29800.0,69.2881,69.3512,69.1709,69.2069,29800.0
2015-01-21 12:30:00,76.73,76.79,76.5,76.54,26800.0,69.2069,69.261,68.9995,69.0356,26800.0
2015-01-21 12:40:00,76.51,76.63,76.48,76.63,22200.0,69.0085,69.1167,68.9814,69.1167,22200.0
2015-01-21 12:50:00,76.64,76.64,76.33,76.44,28200.0,69.1258,69.1258,68.8461,68.9454,28200.0
2015-01-21 13:00:00,76.46,76.54,76.35,76.52,23700.0,68.9634,69.0356,68.8642,69.0175,23700.0
2015-01-21 13:10:00,76.52,76.55,76.47,76.5,17200.0,69.0175,69.0446,68.9724,68.9995,17200.0
2015-01-21 13:20:00,76.51,76.55,76.19,76.21,22200.0,69.0085,69.0446,68.7199,68.7379,22200.0
2015-01-21 13:30:00,76.19,76.23,76.04,76.21,24000.0,68.7199,68.756,68.5846,68.7379,24000.0
2015-01-21 13:40:00,76.21,76.31,76.12,76.15,24300.0,68.7379,68.8281,68.6567,68.6838,24300.0
2015-01-21 13:50:00,76.16,76.21,75.99,76.02,28100.0,68.6928,68.7379,68.5395,68.5665,28100.0
2015-01-21 14:00:00,76.0,76.16,75.97,76.08,33600.0,68.5485,68.6928,68.5214,68.6207,33600.0
2015-01-21 14:10:00,76.09,76.25,76.0,76.15,19600.0,68.6297,68.774,68.5485,68.6838,19600.0
2015-01-21 14:20:00,76.16,76.25,76.1,76.13,26700.0,68.6928,68.774,68.6387,68.6658,26700.0
2015-01-21 14:30:00,76.1,76.13,75.95,75.95,39500.0,68.6387,68.6658,68.5034,68.5034,39500.0
2015-01-21 14:40:00,75.97,76.16,75.94,76.16,42000.0,68.5214,68.6928,68.4944,68.6928,42000.0
2015-01-21 14:50:00,76.18,76.23,76.16,76.23,23900.0,68.7109,68.756,68.6928,68.756,23900.0
2015-01-21 15:00:00,76.22,76.27,76.06,76.06,26700.0,68.7469,68.792,68.6026,68.6026,26700.0
2015-01-21 15:10:00,76.06,76.33,76.0,76.31,39500.0,68.6026,68.8461,68.5485,68.8281,39500.0
2015-01-21 15:20:00,76.3,76.4,76.27,76.36,35900.0,68.8191,68.9093,68.792,68.8732,35900.0
2015-01-21 15:30:00,76.34,76.43,76.31,76.4,45500.0,68.8552,68.9363,68.8281,68.9093,45500.0
2015-01-21 15:40:00,76.4,76.42,76.24,76.26,66700.0,68.9093,68.9273,68.765,68.783,66700.0
2015-01-21 15:50:00,76.25,76.35,76.2,76.25,107000.0,68.774,68.8642,68.7289,68.774,107000.0
2015-01-22 09:30:00,76.68,77.19,76.5,76.83,78600.0,69.1618,69.6218,68.9995,69.2971,78600.0
2015-01-22 09:40:00,76.74,76.89,76.36,76.59,48100.0,69.2159,69.3512,68.8732,69.0807,48100.0
2015-01-22 09:50:00,76.56,76.75,76.45,76.66,27300.0,69.0536,69.225,68.9544,69.1438,27300.0
2015-01-22 10:00:00,76.65,77.12,76.65,77.1,29000.0,69.1348,69.5587,69.1348,69.5407,29000.0
2015-01-22 10:10:00,77.13,77.43,77.02,77.4,44000.0,69.5677,69.8383,69.4685,69.8112,44000.0
2015-01-22 10:20:00,77.41,77.54,77.35,77.38,34500.0,69.8203,69.9375,69.7661,69.7932,34500.0
2015-01-22 10:30:00,77.36,77.45,77.3,77.32,51300.0,69.7752,69.8563,69.721,69.7391,51300.0
2015-01-22 10:40:00,77.33,77.68,77.32,77.61,37200.0,69.7481,70.0638,69.7391,70.0006,37200.0
2015-01-22 10:50:00,77.62,77.76,77.58,77.69,50600.0,70.0097,70.1359,69.9736,70.0728,50600.0
2015-01-22 11:00:00,77.68,77.73,77.61,77.67,49800.0,70.0638,70.1089,70.0006,70.0548,49800.0
2015-01-22 11:10:00,77.65,77.65,77.5,77.58,47100.0,70.0367,70.0367,69.9014,69.9736,47100.0
2015-01-22 11:20:00,77.57,77.63,77.53,77.54,34900.0,69.9646,70.0187,69.9285,69.9375,34900.0
2015-01-22 11:30:00,77.57,77.61,77.37,77.46,38900.0,69.9646,70.0006,69.7842,69.8654,38900.0
2015-01-22 11:40:00,77.45,77.52,77.38,77.43,43200.0,69.8563,69.9195,69.7932,69.8383,43200.0
2015-01-22 11:50:00,77.44,77.65,77.35,77.65,47000.0,69.8473,70.0367,69.7661,70.0367,47000.0
2015-01-22 12:00:00,77.67,77.7,77.45,77.47,40000.0,70.0548,70.0818,69.8563,69.8744,40000.0
2015-01-22 12:10:00,77.47,77.63,77.43,77.63,15200.0,69.8744,70.0187,69.8383,70.0187,15200.0
2015-01-22 12:20:00,77.63,77.67,77.56,77.66,20200.0,70.0187,70.0548,69.9556,70.0457,20200.0
2015-01-22 12:30:00,77.68,77.73,77.62,77.65,49800.0,70.0638,70.1089,70.0097,70.0367,49800.0
2015-01-22 12:40:00,77.64,77.72,77.59,77.68,33600.0,70.0277,70.0999,69.9826,70.0638,33600.0
2015-01-22 12:50:00,77.69,77.69,77.56,77.62,31300.0,70.0728,70.0728,69.9556,70.0097,31300.0
2015-01-22 13:00:00,77.64,77.72,77.61,77.69,41300.0,70.0277,70.0999,70.0006,70.0728,41300.0
2015-01-22 13:10:00,77.65,77.7,77.52,77.52,11600.0,70.0367,70.0818,69.9195,69.9195,11600.0
2015-01-22 13:20:00,77.5,77.54,77.46,77.53,20400.0,69.9014,69.9375,69.8654,69.9285,20400.0
2015-01-22 13:30:00,77.54,77.77,77.54,77.76,14600.0,69.9375,70.145,69.9375,70.1359,14600.0
2015-01-22 13:40:00,77.75,78.0,77.75,77.98,43200.0,70.1269,70.3524,70.1269,70.3344,43200.0
2015-01-22 13:50:00,77.99,78.04,77.84,77.87,18300.0,70.3434,70.3885,70.2081,70.2352,18300.0
2015-01-22 14:00:00,77.87,77.95,77.83,77.83,29800.0,70.2352,70.3073,70.1991,70.1991,29800.0
2015-01-22 14:10:00,77.83,78.03,77.78,78.02,49500.0,70.1991,70.3795,70.154,70.3704,49500.0
2015-01-22 14:20:00,78.0,78.04,77.9,78.03,21400.0,70.3524,70.3885,70.2622,70.3795,21400.0
2015-01-22 14:30:00,78.03,78.16,78.03,78.15,32900.0,70.3795,70.4967,70.3795,70.4877,32900.0
2015-01-22 14:40:00,78.15,78.33,78.13,78.23,38600.0,70.4877,70.6501,70.4697,70.5599,38600.0
2015-01-22 14:50:00,78.21,78.4,78.16,78.35,43400.0,70.5418,70.7132,70.4967,70.6681,43400.0
2015-01-22 15:00:00,78.37,78.5,78.35,78.45,43700.0,70.6861,70.8034,70.6681,70.7583,43700.0
2015-01-22 15:10:00,78.47,78.71,78.46,78.7,46500.0,70.7763,70.9928,70.7673,70.9838,46500.0
2015-01-22 15:20:00,78.69,78.73,78.48,78.61,52700.0,70.9748,71.0108,70.7853,70.9026,52700.0
2015-01-22 15:30:00,78.63,78.67,78.55,78.66,37000.0,70.9206,70.9567,70.8485,70.9477,37000.0
2015-01-22 15:40:00,78.66,78.66,78.49,78.54,63500.0,70.9477,70.9477,70.7944,70.8395,63500.0
2015-01-22 15:50:00,78.54,78.55,78.43,78.48,113100.0,70.8395,70.8485,70.7403,70.7853,113100.0
2015-01-23 09:30:00,78.66,78.75,78.29,78.55,39200.0,70.9477,71.0289,70.614,70.8485,39200.0
2015-01-23 09:40:00,78.57,78.7,78.37,78.52,45100.0,70.8665,70.9838,70.6861,70.8214,45100.0
2015-01-23 09:50:00,78.62,78.62,78.26,78.37,36600.0,70.9116,70.9116,70.5869,70.6861,36600.0
2015-01-23 10:00:00,78.4,78.54,78.37,78.48,25500.0,70.7132,70.8395,70.6861,70.7853,25500.0
2015-01-23 10:10:00,78.5,78.51,78.26,78.26,41100.0,70.8034,70.8124,70.5869,70.5869,41100.0
2015-01-23 10:20:00,78.3,78.38,78.22,78.25,93000.0,70.623,70.6952,70.5508,70.5779,93000.0
2015-01-23 10:30:00,78.25,78.3,78.02,78.07,108900.0,70.5779,70.623,70.3704,70.4155,108900.0
2015-01-23 10:40:00,78.07,78.14,77.93,78.01,28200.0,70.4155,70.4787,70.2893,70.3614,28200.0
2015-01-23 10:50:00,77.99,78.22,77.96,78.14,61600.0,70.3434,70.5508,70.3163,70.4787,61600.0
2015-01-23 11:00:00,78.16,78.39,78.15,78.31,27500.0,70.4967,70.7042,70.4877,70.632,27500.0
2015-01-23 11:10:00,78.3,78.34,78.16,78.27,11700.0,70.623,70.6591,70.4967,70.5959,11700.0
2015-01-23 11:20:00,78.28,78.42,78.24,78.4,16300.0,70.605,70.7312,70.5689,70.7132,16300.0
2015-01-23 11:30:00,78.41,78.43,78.28,78.3,10700.0,70.7222,70.7403,70.605,70.623,10700.0
2015-01-23 11:40:00,78.28,78.3,78.21,78.25,24700.0,70.605,70.623,70.5418,70.5779,24700.0
2015-01-23 11:50:00,78.25,78.28,78.11,78.24,26400.0,70.5779,70.605,70.4516,70.5689,26400.0
2015-01-23 12:00:00,78.26,78.35,78.23,78.31,10400.0,70.5869,70.6681,70.5599,70.632,10400.0
2015-01-23 12:10:00,78.32,78.48,78.26,78.28,13900.0,70.641,70.7853,70.5869,70.605,13900.0
2015-01-23 12:20:00,78.28,78.35,78.21,78.28,25600.0,70.605,70.6681,70.5418,70.605,25600.0
2015-01-23 12:30:00,78.27,78.47,78.27,78.43,11100.0,70.5959,70.7763,70.5959,70.7403,11100.0
2015-01-23 12:40:00,78.46,78.49,78.42,78.48,11000.0,70.7673,70.7944,70.7312,70.7853,11000.0
2015-01-23 12:50:00,78.46,78.6,78.44,78.52,13500.0,70.7673,70.8936,70.7493,70.8214,13500.0
2015-01-23 13:00:00,78.52,78.61,78.47,78.61,11600.0,70.8214,70.9026,70.7763,70.9026,11600.0
2015-01-23 13:10:00,78.6,78.69,78.46,78.54,16100.0,70.8936,70.9748,70.7673,70.8395,16100.0
2015-01-23 13:20:00,78.54,78.63,78.5,78.61,14600.0,70.8395,70.9206,70.8034,70.9026,14600.0
2015-01-23 13:30:00,78.59,78.7,78.57,78.69,12300.0,70.8846,70.9838,70.8665,70.9748,12300.0
2015-01-23 13:40:00,78.68,78.82,78.67,78.82,24000.0,70.9657,71.092,70.9567,71.092,24000.0
2015-01-23 13:50:00,78.83,78.85,78.72,78.75,14400.0,71.101,71.1191,71.0018,71.0289,14400.0
2015-01-23 14:00:00,78.74,78.74,78.6,78.63,10600.0,71.0199,71.0199,70.8936,70.9206,10600.0
2015-01-23 14:10:00,78.63,78.64,78.52,78.53,13200.0,70.9206,70.9297,70.8214,70.8304,13200.0
2015-01-23 14:20:00,78.52,78.7,78.52,78.68,13900.0,70.8214,70.9838,70.8214,70.9657,13900.0
2015-01-23 14:30:00,78.66,78.67,78.52,78.55,13400.0,70.9477,70.9567,70.8214,70.8485,13400.0
2015-01-23 14:40:00,78.53,78.55,78.37,78.41,23800.0,70.8304,70.8485,70.6861,70.7222,23800.0
2015-01-23 14:50:00,78.42,78.49,78.37,78.44,28000.0,70.7312,70.7944,70.6861,70.7493,28000.0
2015-01-23 15:00:00,78.43,78.49,78.33,78.45,33400.0,70.7403,70.7944,70.6501,70.7583,33400.0
2015-01-23 15:10:00,78.46,78.52,78.37,78.47,30400.0,70.7673,70.8214,70.6861,70.7763,30400.0
2015-01-23 15:20:00,78.47,78.58,78.41,78.55,21700.0,70.7763,70.8755,70.7222,70.8485,21700.0
2015-01-23 15:30:00,78.54,78.57,78.46,78.49,38500.0,70.8395,70.8665,70.7673,70.7944,38500.0
2015-01-23 15:40:00,78.5,78.64,78.49,78.58,46000.0,70.8034,70.9297,70.7944,70.8755,46000.0
2015-01-23 15:50:00,78.56,78.61,78.49,78.52,127200.0,70.8575,70.9026,70.7944,70.8214,127200.0
2015-01-26 09:30:00,78.65,79.0,78.54,78.64,58300.0,70.9387,71.2544,70.8395,70.9297,58300.0
2015-01-26 09:40:00,78.66,78.87,78.49,78.69,46500.0,70.9477,71.1371,70.7944,70.9748,46500.0
2015-01-26 09:50:00,78.65,78.81,78.61,78.71,32200.0,70.9387,71.083,70.9026,70.9928,32200.0
2015-01-26 10:00:00,78.71,78.85,78.61,78.78,37200.0,70.9928,71.1191,70.9026,71.0559,37200.0
2015-01-26 10:10:00,78.82,78.92,78.74,78.89,34300.0,71.092,71.1822,71.0199,71.1551,34300.0
2015-01-26 10:20:00,78.91,78.93,78.76,78.83,32900.0,71.1732,71.1912,71.0379,71.101,32900.0
2015-01-26 10:30:00,78.82,78.88,78.73,78.75,25100.0,71.092,71.1461,71.0108,71.0289,25100.0
2015-01-26 10:40:00,78.76,78.99,78.76,78.89,25500.0,71.0379,71.2453,71.0379,71.1551,25500.0
2015-01-26 10:50:00,78.89,78.96,78.83,78.9,20300.0,71.1551,71.2183,71.101,71.1642,20300.0
2015-01-26 11:00:00,78.91,79.1,78.86,78.96,45000.0,71.1732,71.3446,71.1281,71.2183,45000.0
2015-01-26 11:10:00,78.96,79.0,78.89,78.98,11300.0,71.2183,71.2544,71.1551,71.2363,11300.0
2015-01-26 11:20:00,78.99,79.06,78.96,79.05,14700.0,71.2453,71.3085,71.2183,71.2995,14700.0
2015-01-26 11:30:00,79.04,79.07,78.92,78.95,12100.0,71.2904,71.3175,71.1822,71.2093,12100.0
2015-01-26 11:40:00,78.95,79.07,78.95,79.04,9500.0,71.2093,71.3175,71.2093,71.2904,9500.0
2015-01-26 11:50:00,79.05,79.17,79.02,79.13,16800.0,71.2995,71.4077,71.2724,71.3716,16800.0
2015-01-26 12:00:00,79.14,79.15,79.04,79.09,18900.0,71.3806,71.3897,71.2904,71.3355,18900.0
2015-01-26 12:10:00,79.08,79.22,79.08,79.21,22400.0,71.3265,71.4528,71.3265,71.4438,22400.0
2015-01-26 12:20:00,79.22,79.25,79.13,79.13,9000.0,71.4528,71.4799,71.3716,71.3716,9000.0
2015-01-26 12:30:00,79.13,79.17,79.07,79.16,14100.0,71.3716,71.4077,71.3175,71.3987,14100.0
2015-01-26 12:40:00,79.15,79.23,79.1,79.14,16800.0,71.3897,71.4618,71.3446,71.3806,16800.0
2015-01-26 12:50:00,79.14,79.22,79.14,79.19,7700.0,71.3806,71.4528,71.3806,71.4257,7700.0
2015-01-26 13:00:00,79.18,79.22,79.1,79.1,12500.0,71.4167,71.4528,71.3446,71.3446,12500.0
2015-01-26 13:10:00,79.12,79.17,79.08,79.17,9200.0,71.3626,71.4077,71.3265,71.4077,9200.0
2015-01-26 13:20:00,79.16,79.18,79.1,79.11,9200.0,71.3987,71.4167,71.3446,71.3536,9200.0
2015-01-26 13:30:00,79.12,79.21,79.12,79.16,20000.0,71.3626,71.4438,71.3626,71.3987,20000.0
2015-01-26 13:40:00,79.16,79.31,79.14,79.3,32000.0,71.3987,71.534,71.3806,71.525,32000.0
2015-01-26 13:50:00,79.32,79.34,79.22,79.24,9100.0,71.543,71.561,71.4528,71.4708,9100.0
2015-01-26 14:00:00,79.27,79.31,79.23,79.28,32400.0,71.4979,71.534,71.4618,71.5069,32400.0
2015-01-26 14:10:00,79.29,79.29,79.13,79.17,8900.0,71.5159,71.5159,71.3716,71.4077,8900.0
2015-01-26 14:20:00,79.16,79.23,79.13,79.21,24500.0,71.3987,71.4618,71.3716,71.4438,24500.0
2015-01-26 14:30:00,79.22,79.31,79.19,79.3,15100.0,71.4528,71.534,71.4257,71.525,15100.0
2015-01-26 14:40:00,79.3,79.32,79.15,79.22,29900.0,71.525,71.543,71.3897,71.4528,29900.0
2015-01-26 14:50:00,79.21,79.3,79.19,79.27,12400.0,71.4438,71.525,71.4257,71.4979,12400.0
2015-01-26 15:00:00,79.26,79.28,79.2,79.28,14900.0,71.4889,71.5069,71.4348,71.5069,14900.0
2015-01-26 15:10:00,79.28,79.36,79.19,79.27,35200.0,71.5069,71.5791,71.4257,71.4979,35200.0
2015-01-26 15:20:00,79.28,79.32,79.24,79.3,36200.0,71.5069,71.543,71.4708,71.525,36200.0
2015-01-26 15:30:00,79.28,79.37,79.25,79.36,38800.0,71.5069,71.5881,71.4799,71.5791,38800.0
2015-01-26 15:40:00,79.35,79.35,79.28,79.3,29800.0,71.57,71.57,71.5069,71.525,29800.0
2015-01-26 15:50:00,79.3,79.45,79.29,79.43,77800.0,71.525,71.6602,71.5159,71.6422,77800.0
2015-01-27 09:30:00,78.69,79.09,78.55,78.92,45800.0,70.9748,71.3355,70.8485,71.1822,45800.0
2015-01-27 09:40:00,78.91,79.0,78.63,78.8,22700.0,71.1732,71.2544,70.9206,71.074,22700.0
2015-01-27 09:50:00,78.79,78.88,78.35,78.35,41100.0,71.065,71.1461,70.6681,70.6681,41100.0
2015-01-27 10:00:00,78.35,78.81,78.33,78.8,36000.0,70.6681,71.083,70.6501,71.074,36000.0
2015-01-27 10:10:00,78.85,78.92,78.53,78.67,26000.0,71.1191,71.1822,70.8304,70.9567,26000.0
2015-01-27 10:20:00,78.64,78.78,78.59,78.62,31800.0,70.9297,71.0559,70.8846,70.9116,31800.0
2015-01-27 10:30:00,78.6,78.7,78.43,78.53,77000.0,70.8936,70.9838,70.7403,70.8304,77000.0
2015-01-27 10:40:00,78.53,78.53,78.17,78.24,30800.0,70.8304,70.8304,70.5057,70.5689,30800.0
2015-01-27 10:50:00,78.24,78.38,78.23,78.3,21300.0,70.5689,70.6952,70.5599,70.623,21300.0
2015-01-27 11:00:00,78.29,78.39,78.2,78.39,30900.0,70.614,70.7042,70.5328,70.7042,30900.0
2015-01-27 11:10:00,78.39,78.45,78.28,78.39,15800.0,70.7042,70.7583,70.605,70.7042,15800.0
2015-01-27 11:20:00,78.41,78.49,78.32,78.48,18500.0,70.7222,70.7944,70.641,70.7853,18500.0
2015-01-27 11:30:00,78.49,78.57,78.48,78.48,19300.0,70.7944,70.8665,70.7853,70.7853,19300.0
2015-01-27 11:40:00,78.45,78.61,78.45,78.6,11000.0,70.7583,70.9026,70.7583,70.8936,11000.0
2015-01-27 11:50:00,78.65,78.75,78.5,78.51,16600.0,70.9387,71.0289,70.8034,70.8124,16600.0
2015-01-27 12:00:00,78.52,78.55,78.37,78.5,22800.0,70.8214,70.8485,70.6861,70.8034,22800.0
2015-01-27 12:10:00,78.48,78.5,78.4,78.45,16700.0,70.7853,70.8034,70.7132,70.7583,16700.0
2015-01-27 12:20:00,78.44,78.7,78.44,78.69,15100.0,70.7493,70.9838,70.7493,70.9748,15100.0
2015-01-27 12:30:00,78.71,78.77,78.66,78.77,9100.0,70.9928,71.0469,70.9477,71.0469,9100.0
2015-01-27 12:40:00,78.76,78.78,78.65,78.65,8900.0,71.0379,71.0559,70.9387,70.9387,8900.0
2015-01-27 12:50:00,78.67,78.7,78.61,78.68,10500.0,70.9567,70.9838,70.9026,70.9657,10500.0
2015-01-27 13:00:00,78.7,78.8,78.64,78.8,12900.0,70.9838,71.074,70.9297,71.074,12900.0
2015-01-27 13:10:00,78.8,78.94,78.8,78.88,11800.0,71.074,71.2002,71.074,71.1461,11800.0
2015-01-27 13:20:00,78.9,79.0,78.88,78.98,8400.0,71.1642,71.2544,71.1461,71.2363,8400.0
2015-01-27 13:30:00,78.98,79.03,78.98,78.98,24400.0,71.2363,71.2814,71.2363,71.2363,24400.0
2015-01-27 13:40:00,78.99,79.0,78.83,78.92,14300.0,71.2453,71.2544,71.101,71.1822,14300.0
2015-01-27 13:50:00,78.94,78.97,78.86,78.92,13400.0,71.2002,71.2273,71.1281,71.1822,13400.0
2015-01-27 14:00:00,78.93,79.04,78.92,78.98,14800.0,71.1912,71.2904,71.1822,71.2363,14800.0
2015-01-27 14:10:00,78.96,79.2,78.96,79.2,12400.0,71.2183,71.4348,71.2183,71.4348,12400.0
2015-01-27 14:20:00,79.21,79.32,79.21,79.28,21900.0,71.4438,71.543,71.4438,71.5069,21900.0
2015-01-27 14:30:00,79.29,79.33,79.23,79.32,19800.0,71.5159,71.552,71.4618,71.543,19800.0
2015-01-27 14:40:00,79.32,79.32,79.13,79.2,14100.0,71.543,71.543,71.3716,71.4348,14100.0
2015-01-27 14:50:00,79.21,79.26,79.02,79.04,25000.0,71.4438,71.4889,71.2724,71.2904,25000.0
2015-01-27 15:00:00,79.05,79.14,79.01,79.04,14800.0,71.2995,71.3806,71.2634,71.2904,14800.0
2015-01-27 15:10:00,79.05,79.09,78.83,78.85,16000.0,71.2995,71.3355,71.101,71.1191,16000.0
2015-01-27 15:20:00,78.86,78.87,78.73,78.76,23600.0,71.1281,71.1371,71.0108,71.0379,23600.0
2015-01-27 15:30:00,78.76,78.88,78.68,78.71,38000.0,71.0379,71.1461,70.9657,70.9928,38000.0
2015-01-27 15:40:00,78.73,78.86,78.71,78.76,39500.0,71.0108,71.1281,70.9928,71.0379,39500.0
2015-01-27 15:50:00,78.74,78.74,78.54,78.62,81800.0,71.0199,71.0199,70.8395,70.9116,81800.0
2015-01-28 09:30:00,78.47,78.63,78.01,78.26,147800.0,70.7763,70.9206,70.3614,70.5869,147800.0
2015-01-28 09:40:00,78.25,78.5,78.06,78.19,69000.0,70.5779,70.8034,70.4065,70.5238,69000.0
2015-01-28 09:50:00,78.2,78.54,78.2,78.34,186700.0,70.5328,70.8395,70.5328,70.6591,186700.0
2015-01-28 10:00:00,78.35,78.38,78.14,78.21,56800.0,70.6681,70.6952,70.4787,70.5418,56800.0
2015-01-28 10:10:00,78.2,78.23,77.93,77.97,64700.0,70.5328,70.5599,70.2893,70.3254,64700.0
2015-01-28 10:20:00,77.96,78.01,77.78,77.81,58100.0,70.3163,70.3614,70.154,70.181,58100.0
2015-01-28 10:30:00,77.81,78.01,77.76,77.78,41400.0,70.181,70.3614,70.1359,70.154,41400.0
2015-01-28 10:40:00,77.78,77.9,77.62,77.65,31500.0,70.154,70.2622,70.0097,70.0367,31500.0
2015-01-28 10:50:00,77.7,77.83,77.52,77.62,40400.0,70.0818,70.1991,69.9195,70.0097,40400.0
2015-01-28 11:00:00,77.61,77.84,77.59,77.84,23500.0,70.0006,70.2081,69.9826,70.2081,23500.0
2015-01-28 11:10:00,77.82,77.82,77.62,77.78,39700.0,70.1901,70.1901,70.0097,70.154,39700.0
2015-01-28 11:20:00,77.8,77.84,77.66,77.84,25400.0,70.172,70.2081,70.0457,70.2081,25400.0
2015-01-28 11:30:00,77.84,78.02,77.77,77.85,24400.0,70.2081,70.3704,70.145,70.2171,24400.0
2015-01-28 11:40:00,77.86,78.06,77.85,78.0,87200.0,70.2261,70.4065,70.2171,70.3524,87200.0
2015-01-28 11:50:00,78.01,78.03,77.82,77.89,22200.0,70.3614,70.3795,70.1901,70.2532,22200.0
2015-01-28 12:00:00,77.89,78.02,77.89,78.0,27600.0,70.2532,70.3704,70.2532,70.3524,27600.0
2015-01-28 12:10:00,78.0,78.24,77.97,78.18,24800.0,70.3524,70.5689,70.3254,70.5148,24800.0
2015-01-28 12:20:00,78.2,78.33,78.15,78.27,34900.0,70.5328,70.6501,70.4877,70.5959,34900.0
2015-01-28 12:30:00,78.29,78.3,78.16,78.18,7700.0,70.614,70.623,70.4967,70.5148,7700.0
2015-01-28 12:40:00,78.19,78.24,78.14,78.19,8200.0,70.5238,70.5689,70.4787,70.5238,8200.0
2015-01-28 12:50:00,78.22,78.33,78.19,78.28,12300.0,70.5508,70.6501,70.5238,70.605,12300.0
2015-01-28 13:00:00,78.24,78.26,78.18,78.19,47800.0,70.5689,70.5869,70.5148,70.5238,47800.0
2015-01-28 13:10:00,78.19,78.22,78.11,78.14,34800.0,70.5238,70.5508,70.4516,70.4787,34800.0
2015-01-28 13:20:00,78.13,78.25,78.13,78.15,11200.0,70.4697,70.5779,70.4697,70.4877,11200.0
2015-01-28 13:30:00,78.14,78.27,78.13,78.26,20500.0,70.4787,70.5959,70.4697,70.5869,20500.0
2015-01-28 13:40:00,78.26,78.32,78.21,78.26,28300.0,70.5869,70.641,70.5418,70.5869,28300.0
2015-01-28 13:50:00,78.24,78.33,78.13,78.15,32800.0,70.5689,70.6501,70.4697,70.4877,32800.0
2015-01-28 14:00:00,78.12,78.51,77.92,77.92,23900.0,70.4606,70.8124,70.2803,70.2803,23900.0
2015-01-28 14:10:00,77.92,78.16,77.81,78.11,22400.0,70.2803,70.4967,70.181,70.4516,22400.0
2015-01-28 14:20:00,78.11,78.15,77.8,77.87,20700.0,70.4516,70.4877,70.172,70.2352,20700.0
2015-01-28 14:30:00,77.84,77.9,77.64,77.77,33100.0,70.2081,70.2622,70.0277,70.145,33100.0
2015-01-28 14:40:00,77.73,77.91,77.67,77.82,19100.0,70.1089,70.2712,70.0548,70.1901,19100.0
2015-01-28 14:50:00,77.82,78.02,77.75,77.82,18700.0,70.1901,70.3704,70.1269,70.1901,18700.0
2015-01-28 15:00:00,77.83,78.0,77.68,77.72,24800.0,70.1991,70.3524,70.0638,70.0999,24800.0
2015-01-28 15:10:00,77.75,77.77,77.41,77.41,27500.0,70.1269,70.145,69.8203,69.8203,27500.0
2015-01-28 15:20:00,77.42,77.58,77.36,77.47,35800.0,69.8293,69.9736,69.7752,69.8744,35800.0
2015-01-28 15:30:00,77.48,77.48,77.16,77.16,81200.0,69.8834,69.8834,69.5948,69.5948,81200.0
2015-01-28 15:40:00,77.16,77.16,76.91,77.03,86700.0,69.5948,69.5948,69.3693,69.4775,86700.0
2015-01-28 15:50:00,77.02,77.08,76.81,76.88,176400.0,69.4685,69.5226,69.2791,69.3422,176400.0
2015-01-29 09:30:00,76.8,76.93,76.1,76.1,61200.0,69.2701,69.3873,68.6387,68.6387,61200.0
2015-01-29 09:40:00,76.1,76.33,76.06,76.29,44100.0,68.6387,68.8461,68.6026,68.8101,44100.0
2015-01-29 09:50:00,76.29,76.76,76.26,76.6,62200.0,68.8101,69.234,68.783,69.0897,62200.0
2015-01-29 10:00:00,76.61,76.8,76.48,76.6,64400.0,69.0987,69.2701,68.9814,69.0897,64400.0
2015-01-29 10:10:00,76.6,76.69,76.43,76.62,29900.0,69.0897,69.1709,68.9363,69.1077,29900.0
2015-01-29 10:20:00,76.6,76.75,76.46,76.7,36500.0,69.0897,69.225,68.9634,69.1799,36500.0
2015-01-29 10:30:00,76.69,76.69,76.3,76.33,50600.0,69.1709,69.1709,68.8191,68.8461,50600.0
2015-01-29 10:40:00,76.33,76.37,76.02,76.23,43300.0,68.8461,68.8822,68.5665,68.756,43300.0
2015-01-29 10:50:00,76.21,76.62,76.21,76.61,35000.0,68.7379,69.1077,68.7379,69.0987,35000.0
2015-01-29 11:00:00,76.61,76.64,76.31,76.46,32400.0,69.0987,69.1258,68.8281,68.9634,32400.0
2015-01-29 11:10:00,76.49,76.59,76.38,76.42,49900.0,68.9905,69.0807,68.8912,68.9273,49900.0
2015-01-29 11:20:00,76.41,76.54,76.21,76.44,46800.0,68.9183,69.0356,68.7379,68.9454,46800.0
2015-01-29 11:30:00,76.46,76.57,76.36,76.53,16200.0,68.9634,69.0626,68.8732,69.0265,16200.0
2015-01-29 11:40:00,76.52,76.57,76.36,76.42,15600.0,69.0175,69.0626,68.8732,68.9273,15600.0
2015-01-29 11:50:00,76.43,76.61,76.43,76.49,38000.0,68.9363,69.0987,68.9363,68.9905,38000.0
2015-01-29 12:00:00,76.5,76.69,76.49,76.55,11200.0,68.9995,69.1709,68.9905,69.0446,11200.0
2015-01-29 12:10:00,76.57,76.65,76.5,76.52,14600.0,69.0626,69.1348,68.9995,69.0175,14600.0
2015-01-29 12:20:00,76.53,76.62,76.45,76.62,52700.0,69.0265,69.1077,68.9544,69.1077,52700.0
2015-01-29 12:30:00,76.62,76.67,76.49,76.51,28100.0,69.1077,69.1528,68.9905,69.0085,28100.0
2015-01-29 12:40:00,76.52,76.53,76.37,76.5,12000.0,69.0175,69.0265,68.8822,68.9995,12000.0
2015-01-29 12:50:00,76.51,76.6,76.44,76.6,32600.0,69.0085,69.0897,68.9454,69.0897,32600.0
2015-01-29 13:00:00,76.6,76.66,76.52,76.55,19600.0,69.0897,69.1438,69.0175,69.0446,19600.0
2015-01-29 13:10:00,76.54,76.76,76.54,76.73,9900.0,69.0356,69.234,69.0356,69.2069,9900.0
2015-01-29 13:20:00,76.73,76.91,76.73,76.9,16500.0,69.2069,69.3693,69.2069,69.3603,16500.0
2015-01-29 13:30:00,76.87,76.95,76.82,76.94,30200.0,69.3332,69.4054,69.2881,69.3963,30200.0
2015-01-29 13:40:00,76.95,77.05,76.89,76.97,33200.0,69.4054,69.4956,69.3512,69.4234,33200.0
2015-01-29 13:50:00,76.98,77.06,76.83,76.83,34400.0,69.4324,69.5046,69.2971,69.2971,34400.0
2015-01-29 14:00:00,76.83,77.03,76.83,76.9,21100.0,69.2971,69.4775,69.2971,69.3603,21100.0
2015-01-29 14:10:00,76.89,76.96,76.85,76.9,17000.0,69.3512,69.4144,69.3152,69.3603,17000.0
2015-01-29 14:20:00,76.89,77.18,76.89,77.18,29800.0,69.3512,69.6128,69.3512,69.6128,29800.0
2015-01-29 14:30:00,77.21,77.26,77.09,77.12,35200.0,69.6399,69.685,69.5316,69.5587,35200.0
2015-01-29 14:40:00,77.12,77.16,77.04,77.04,40400.0,69.5587,69.5948,69.4865,69.4865,40400.0
2015-01-29 14:50:00,77.01,77.15,76.99,77.14,20800.0,69.4595,69.5857,69.4414,69.5767,20800.0
2015-01-29 15:00:00,77.13,77.23,77.06,77.21,35000.0,69.5677,69.6579,69.5046,69.6399,35000.0
2015-01-29 15:10:00,77.2,77.28,77.11,77.27,61900.0,69.6308,69.703,69.5497,69.694,61900.0
2015-01-29 15:20:00,77.28,77.37,77.21,77.27,81100.0,69.703,69.7842,69.6399,69.694,81100.0
2015-01-29 15:30:00,77.28,77.42,77.2,77.4,105500.0,69.703,69.8293,69.6308,69.8112,105500.0
2015-01-29 15:40:00,77.41,77.46,77.13,77.16,95900.0,69.8203,69.8654,69.5677,69.5948,95900.0
2015-01-29 15:50:00,77.17,77.21,77.02,77.11,235700.0,69.6038,69.6399,69.4685,69.5497,235700.0
2015-01-30 09:30:00,76.36,76.54,75.93,76.08,53800.0,68.8732,69.0356,68.4854,68.6207,53800.0
2015-01-30 09:40:00,76.15,76.39,76.02,76.24,51700.0,68.6838,68.9003,68.5665,68.765,51700.0
2015-01-30 09:50:00,76.27,76.48,76.17,76.4,62400.0,68.792,68.9814,68.7018,68.9093,62400.0
2015-01-30 10:00:00,76.39,76.4,76.0,76.06,58700.0,68.9003,68.9093,68.5485,68.6026,58700.0
2015-01-30 10:10:00,76.05,76.1,75.95,75.97,56200.0,68.5936,68.6387,68.5034,68.5214,56200.0
2015-01-30 10:20:00,75.96,76.0,75.82,75.82,30700.0,68.5124,68.5485,68.3862,68.3862,30700.0
2015-01-30 10:30:00,75.82,75.85,75.51,75.62,47000.0,68.3862,68.4132,68.1065,68.2058,47000.0
2015-01-30 10:40:00,75.63,75.82,75.57,75.77,34200.0,68.2148,68.3862,68.1607,68.3411,34200.0
2015-01-30 10:50:00,75.77,75.8,75.55,75.62,59200.0,68.3411,68.3681,68.1426,68.2058,59200.0
2015-01-30 11:00:00,75.64,75.74,75.49,75.53,66300.0,68.2238,68.314,68.0885,68.1246,66300.0
2015-01-30 11:10:00,75.52,75.55,75.19,75.21,90500.0,68.1156,68.1426,67.8179,67.836,90500.0
2015-01-30 11:20:00,75.21,75.27,75.07,75.22,104700.0,67.836,67.8901,67.7097,67.845,104700.0
2015-01-30 11:30:00,75.19,75.33,75.18,75.2,59700.0,67.8179,67.9442,67.8089,67.8269,59700.0
2015-01-30 11:40:00,75.2,75.34,75.03,75.22,65300.0,67.8269,67.9532,67.6736,67.845,65300.0
2015-01-30 11:50:00,75.23,75.46,75.11,75.45,48500.0,67.854,68.0614,67.7458,68.0524,48500.0
2015-01-30 12:00:00,75.47,75.69,75.47,75.63,38400.0,68.0705,68.2689,68.0705,68.2148,38400.0
2015-01-30 12:10:00,75.64,75.91,75.6,75.82,47800.0,68.2238,68.4673,68.1877,68.3862,47800.0
2015-01-30 12:20:00,75.81,75.93,75.77,75.91,26400.0,68.3771,68.4854,68.3411,68.4673,26400.0
2015-01-30 12:30:00,75.89,75.9,75.63,75.67,38300.0,68.4493,68.4583,68.2148,68.2509,38300.0
2015-01-30 12:40:00,75.67,75.73,75.59,75.59,22100.0,68.2509,68.305,68.1787,68.1787,22100.0
2015-01-30 12:50:00,75.59,75.71,75.42,75.49,23500.0,68.1787,68.2869,68.0254,68.0885,23500.0
2015-01-30 13:00:00,75.48,75.58,75.41,75.44,29600.0,68.0795,68.1697,68.0163,68.0434,29600.0
2015-01-30 13:10:00,75.42,75.43,75.24,75.3,29000.0,68.0254,68.0344,67.863,67.9171,29000.0
2015-01-30 13:20:00,75.3,75.48,75.28,75.46,27700.0,67.9171,68.0795,67.8991,68.0614,27700.0
2015-01-30 13:30:00,75.46,75.59,75.44,75.52,37100.0,68.0614,68.1787,68.0434,68.1156,37100.0
2015-01-30 13:40:00,75.52,75.7,75.47,75.68,39700.0,68.1156,68.2779,68.0705,68.2599,39700.0
2015-01-30 13:50:00,75.68,75.7,75.57,75.62,35500.0,68.2599,68.2779,68.1607,68.2058,35500.0
2015-01-30 14:00:00,75.61,75.62,75.48,75.55,42700.0,68.1967,68.2058,68.0795,68.1426,42700.0
2015-01-30 14:10:00,75.53,75.75,75.46,75.72,93400.0,68.1246,68.323,68.0614,68.296,93400.0
2015-01-30 14:20:00,75.72,75.79,75.68,75.76,41500.0,68.296,68.3591,68.2599,68.332,41500.0
2015-01-30 14:30:00,75.77,75.81,75.49,75.51,39700.0,68.3411,68.3771,68.0885,68.1065,39700.0
2015-01-30 14:40:00,75.5,75.56,75.18,75.21,47300.0,68.0975,68.1516,67.8089,67.836,47300.0
2015-01-30 14:50:00,75.21,75.28,75.11,75.22,59300.0,67.836,67.8991,67.7458,67.845,59300.0
2015-01-30 15:00:00,75.22,75.29,75.03,75.07,67000.0,67.845,67.9081,67.6736,67.7097,67000.0
2015-01-30 15:10:00,75.07,75.26,74.93,74.93,73200.0,67.7097,67.8811,67.5834,67.5834,73200.0
2015-01-30 15:20:00,74.93,75.01,74.8,74.98,96300.0,67.5834,67.6556,67.4662,67.6285,96300.0
2015-01-30 15:30:00,74.97,74.97,74.79,74.82,109100.0,67.6195,67.6195,67.4571,67.4842,109100.0
2015-01-30 15:40:00,74.82,74.83,74.55,74.55,154200.0,67.4842,67.4932,67.2407,67.2407,154200.0
2015-01-30 15:50:00,74.57,74.57,74.43,74.52,311600.0,67.2587,67.2587,67.1324,67.2136,311600.0
2015-02-02 09:30:00,74.28,74.3,74.02,74.18,56200.0,66.9971,67.0152,66.7626,66.9069,56200.0
2015-02-02 09:40:00,74.12,74.15,73.52,73.73,100100.0,66.8528,66.8799,66.3117,66.5011,100100.0
2015-02-02 09:50:00,73.72,73.85,73.66,73.82,97600.0,66.492,66.6093,66.4379,66.5822,97600.0
2015-02-02 10:00:00,73.8,73.82,73.38,73.57,148400.0,66.5642,66.5822,66.1854,66.3568,148400.0
2015-02-02 10:10:00,73.56,73.79,73.49,73.64,130100.0,66.3477,66.5552,66.2846,66.4199,130100.0
2015-02-02 10:20:00,73.62,73.81,73.53,73.67,87200.0,66.4019,66.5732,66.3207,66.4469,87200.0
2015-02-02 10:30:00,73.67,74.05,73.66,74.01,85000.0,66.4469,66.7897,66.4379,66.7536,85000.0
2015-02-02 10:40:00,74.01,74.18,73.98,74.06,60700.0,66.7536,66.9069,66.7266,66.7987,60700.0
2015-02-02 10:50:00,74.02,74.32,73.95,74.27,65200.0,66.7626,67.0332,66.6995,66.9881,65200.0
2015-02-02 11:00:00,74.28,74.74,74.24,74.67,89900.0,66.9971,67.412,66.9611,67.3489,89900.0
2015-02-02 11:10:00,74.67,74.84,74.45,74.49,54900.0,67.3489,67.5022,67.1505,67.1866,54900.0
2015-02-02 11:20:00,74.47,74.66,74.38,74.66,44900.0,67.1685,67.3399,67.0873,67.3399,44900.0
2015-02-02 11:30:00,74.68,74.98,74.57,74.95,94300.0,67.3579,67.6285,67.2587,67.6015,94300.0
2015-02-02 11:40:00,74.93,74.95,74.77,74.81,31000.0,67.5834,67.6015,67.4391,67.4752,31000.0
2015-02-02 11:50:00,74.78,74.84,74.48,74.53,38700.0,67.4481,67.5022,67.1775,67.2226,38700.0
2015-02-02 12:00:00,74.54,74.6,74.41,74.47,37500.0,67.2316,67.2858,67.1144,67.1685,37500.0
2015-02-02 12:10:00,74.46,74.5,74.36,74.45,50000.0,67.1595,67.1956,67.0693,67.1505,50000.0
2015-02-02 12:20:00,74.45,74.5,74.28,74.5,52300.0,67.1505,67.1956,66.9971,67.1956,52300.0
2015-02-02 12:30:00,74.5,74.59,74.37,74.56,61300.0,67.1956,67.2767,67.0783,67.2497,61300.0
2015-02-02 12:40:00,74.57,74.63,74.29,74.3,37100.0,67.2587,67.3128,67.0062,67.0152,37100.0
2015-02-02 12:50:00,74.29,74.34,74.14,74.15,21600.0,67.0062,67.0513,66.8709,66.8799,21600.0
2015-02-02 13:00:00,74.17,74.21,74.02,74.19,38100.0,66.8979,66.934,66.7626,66.916,38100.0
2015-02-02 13:10:00,74.19,74.3,74.15,74.17,37000.0,66.916,67.0152,66.8799,66.8979,37000.0
2015-02-02 13:20:00,74.18,74.53,74.17,74.34,37700.0,66.9069,67.2226,66.8979,67.0513,37700.0
2015-02-02 13:30:00,74.34,74.42,74.08,74.09,36200.0,67.0513,67.1234,66.8168,66.8258,36200.0
2015-02-02 13:40:00,74.09,74.15,73.93,73.95,37600.0,66.8258,66.8799,66.6815,66.6995,37600.0
2015-02-02 13:50:00,73.95,74.06,73.74,73.8,51300.0,66.6995,66.7987,66.5101,66.5642,51300.0
2015-02-02 14:00:00,73.8,74.07,73.76,74.02,46800.0,66.5642,66.8077,66.5281,66.7626,46800.0
2015-02-02 14:10:00,74.02,74.15,73.96,74.15,47900.0,66.7626,66.8799,66.7085,66.8799,47900.0
2015-02-02 14:20:00,74.15,74.26,74.1,74.26,31600.0,66.8799,66.9791,66.8348,66.9791,31600.0
2015-02-02 14:30:00,74.27,74.34,74.15,74.19,47100.0,66.9881,67.0513,66.8799,66.916,47100.0
2015-02-02 14:40:00,74.19,74.22,73.99,74.04,37400.0,66.916,66.943,66.7356,66.7807,37400.0
2015-02-02 14:50:00,74.03,74.31,74.03,74.09,51500.0,66.7717,67.0242,66.7717,66.8258,51500.0
2015-02-02 15:00:00,74.1,74.21,74.05,74.17,45700.0,66.8348,66.934,66.7897,66.8979,45700.0
2015-02-02 15:10:00,74.17,74.38,74.15,74.24,60000.0,66.8979,67.0873,66.8799,66.9611,60000.0
2015-02-02 15:20:00,74.26,74.46,74.24,74.32,71900.0,66.9791,67.1595,66.9611,67.0332,71900.0
2015-02-02 15:30:00,74.33,74.69,74.27,74.67,80800.0,67.0422,67.3669,66.9881,67.3489,80800.0
2015-02-02 15:40:00,74.69,74.94,74.68,74.83,104400.0,67.3669,67.5924,67.3579,67.4932,104400.0
2015-02-02 15:50:00,74.85,74.93,74.72,74.79,199700.0,67.5113,67.5834,67.394,67.4571,199700.0
2015-02-03 09:30:00,74.98,75.2,74.71,74.86,51100.0,67.6285,67.8269,67.385,67.5203,51100.0
2015-02-03 09:40:00,74.84,75.08,74.78,75.06,49400.0,67.5022,67.7187,67.4481,67.7007,49400.0
2015-02-03 09:50:00,75.1,75.12,74.82,74.94,56300.0,67.7367,67.7548,67.4842,67.5924,56300.0
2015-02-03 10:00:00,74.93,75.11,74.92,75.0,62800.0,67.5834,67.7458,67.5744,67.6465,62800.0
2015-02-03 10:10:00,75.0,75.43,74.97,75.38,52700.0,67.6465,68.0344,67.6195,67.9893,52700.0
2015-02-03 10:20:00,75.37,75.71,75.37,75.69,86500.0,67.9803,68.2869,67.9803,68.2689,86500.0
2015-02-03 10:30:00,75.71,75.73,75.62,75.63,35300.0,68.2869,68.305,68.2058,68.2148,35300.0
2015-02-03 10:40:00,75.64,75.83,75.63,75.83,89900.0,68.2238,68.3952,68.2148,68.3952,89900.0
2015-02-03 10:50:00,75.84,75.99,75.79,75.83,134000.0,68.4042,68.5395,68.3591,68.3952,134000.0
2015-02-03 11:00:00,75.8,76.1,75.76,76.06,31400.0,68.3681,68.6387,68.332,68.6026,31400.0
2015-02-03 11:10:00,76.06,76.28,75.97,76.25,28900.0,68.6026,68.801,68.5214,68.774,28900.0
2015-02-03 11:20:00,76.22,76.28,76.1,76.11,41700.0,68.7469,68.801,68.6387,68.6477,41700.0
2015-02-03 11:30:00,76.13,76.29,76.1,76.28,37500.0,68.6658,68.8101,68.6387,68.801,37500.0
2015-02-03 11:40:00,76.28,76.44,76.26,76.39,44900.0,68.801,68.9454,68.783,68.9003,44900.0
2015-02-03 11:50:00,76.37,76.44,76.21,76.27,104600.0,68.8822,68.9454,68.7379,68.792,104600.0
2015-02-03 12:00:00,76.27,76.32,76.13,76.3,107700.0,68.792,68.8371,68.6658,68.8191,107700.0
2015-02-03 12:10:00,76.3,76.44,76.29,76.33,31400.0,68.8191,68.9454,68.8101,68.8461,31400.0
2015-02-03 12:20:00,76.33,76.44,76.3,76.41,117300.0,68.8461,68.9454,68.8191,68.9183,117300.0
2015-02-03 12:30:00,76.41,76.41,76.3,76.35,37800.0,68.9183,68.9183,68.8191,68.8642,37800.0
2015-02-03 12:40:00,76.38,76.41,76.25,76.29,27200.0,68.8912,68.9183,68.774,68.8101,27200.0
2015-02-03 12:50:00,76.31,76.34,76.12,76.16,55700.0,68.8281,68.8552,68.6567,68.6928,55700.0
2015-02-03 13:00:00,76.17,76.26,76.15,76.25,29400.0,68.7018,68.783,68.6838,68.774,29400.0
2015-02-03 13:10:00,76.23,76.36,76.17,76.3,50800.0,68.756,68.8732,68.7018,68.8191,50800.0
2015-02-03 13:20:00,76.32,76.36,76.19,76.32,66600.0,68.8371,68.8732,68.7199,68.8371,66600.0
2015-02-03 13:30:00,76.33,76.42,76.28,76.29,61100.0,68.8461,68.9273,68.801,68.8101,61100.0
2015-02-03 13:40:00,76.28,76.41,76.26,76.35,21000.0,68.801,68.9183,68.783,68.8642,21000.0
2015-02-03 13:50:00,76.37,76.55,76.36,76.52,59700.0,68.8822,69.0446,68.8732,69.0175,59700.0
2015-02-03 14:00:00,76.53,76.59,76.41,76.44,52100.0,69.0265,69.0807,68.9183,68.9454,52100.0
2015-02-03 14:10:00,76.44,76.52,76.42,76.46,61100.0,68.9454,69.0175,68.9273,68.9634,61100.0
2015-02-03 14:20:00,76.47,76.48,76.28,76.32,43900.0,68.9724,68.9814,68.801,68.8371,43900.0
2015-02-03 14:30:00,76.3,76.4,76.27,76.39,55100.0,68.8191,68.9093,68.792,68.9003,55100.0
2015-02-03 14:40:00,76.37,76.41,76.34,76.41,31700.0,68.8822,68.9183,68.8552,68.9183,31700.0
2015-02-03 14:50:00,76.41,76.48,76.36,76.43,41700.0,68.9183,68.9814,68.8732,68.9363,41700.0
2015-02-03 15:00:00,76.45,76.49,76.38,76.47,63000.0,68.9544,68.9905,68.8912,68.9724,63000.0
2015-02-03 15:10:00,76.46,76.5,76.38,76.43,45800.0,68.9634,68.9995,68.8912,68.9363,45800.0
2015-02-03 15:20:00,76.43,76.47,76.37,76.44,62300.0,68.9363,68.9724,68.8822,68.9454,62300.0
2015-02-03 15:30:00,76.45,76.6,76.41,76.59,97600.0,68.9544,69.0897,68.9183,69.0807,97600.0
2015-02-03 15:40:00,76.59,76.73,76.55,76.62,86100.0,69.0807,69.2069,69.0446,69.1077,86100.0
2015-02-03 15:50:00,76.62,76.7,76.59,76.65,182300.0,69.1077,69.1799,69.0807,69.1348,182300.0
2015-02-04 09:30:00,75.83,76.09,75.46,75.87,115400.0,68.3952,68.6297,68.0614,68.4312,115400.0
2015-02-04 09:40:00,75.88,76.28,75.76,76.16,131300.0,68.4403,68.801,68.332,68.6928,131300.0
2015-02-04 09:50:00,76.18,76.55,76.08,76.52,78300.0,68.7109,69.0446,68.6207,69.0175,78300.0
2015-02-04 10:00:00,76.52,76.77,76.29,76.29,57000.0,69.0175,69.243,68.8101,68.8101,57000.0
2015-02-04 10:10:00,76.28,76.44,76.21,76.41,28500.0,68.801,68.9454,68.7379,68.9183,28500.0
2015-02-04 10:20:00,76.43,76.63,76.3,76.58,79200.0,68.9363,69.1167,68.8191,69.0716,79200.0
2015-02-04 10:30:00,76.57,76.68,76.34,76.55,67300.0,69.0626,69.1618,68.8552,69.0446,67300.0
2015-02-04 10:40:00,76.55,76.79,76.49,76.62,67600.0,69.0446,69.261,68.9905,69.1077,67600.0
2015-02-04 10:50:00,76.61,76.67,76.53,76.61,50200.0,69.0987,69.1528,69.0265,69.0987,50200.0
2015-02-04 11:00:00,76.59,76.7,76.46,76.67,39700.0,69.0807,69.1799,68.9634,69.1528,39700.0
2015-02-04 11:10:00,76.67,76.68,76.48,76.53,50900.0,69.1528,69.1618,68.9814,69.0265,50900.0
2015-02-04 11:20:00,76.52,76.72,76.47,76.63,49200.0,69.0175,69.1979,68.9724,69.1167,49200.0
2015-02-04 11:30:00,76.63,76.81,76.59,76.77,46200.0,69.1167,69.2791,69.0807,69.243,46200.0
2015-02-04 11:40:00,76.75,76.79,76.69,76.77,28300.0,69.225,69.261,69.1709,69.243,28300.0
2015-02-04 11:50:00,76.79,76.83,76.72,76.82,25900.0,69.261,69.2971,69.1979,69.2881,25900.0
2015-02-04 12:00:00,76.81,76.89,76.76,76.85,24100.0,69.2791,69.3512,69.234,69.3152,24100.0
2015-02-04 12:10:00,76.85,76.85,76.65,76.74,33800.0,69.3152,69.3152,69.1348,69.2159,33800.0
2015-02-04 12:20:00,76.74,76.78,76.53,76.55,36400.0,69.2159,69.252,69.0265,69.0446,36400.0
2015-02-04 12:30:00,76.55,76.58,76.42,76.42,24800.0,69.0446,69.0716,68.9273,68.9273,24800.0
2015-02-04 12:40:00,76.42,76.42,76.23,76.29,29500.0,68.9273,68.9273,68.756,68.8101,29500.0
2015-02-04 12:50:00,76.28,76.46,76.27,76.44,39800.0,68.801,68.9634,68.792,68.9454,39800.0
2015-02-04 13:00:00,76.45,76.48,76.38,76.46,27600.0,68.9544,68.9814,68.8912,68.9634,27600.0
2015-02-04 13:10:00,76.47,76.51,76.39,76.5,28000.0,68.9724,69.0085,68.9003,68.9995,28000.0
2015-02-04 13:20:00,76.49,76.51,76.38,76.46,35000.0,68.9905,69.0085,68.8912,68.9634,35000.0
2015-02-04 13:30:00,76.45,76.61,76.45,76.52,28400.0,68.9544,69.0987,68.9544,69.0175,28400.0
2015-02-04 13:40:00,76.52,76.52,76.39,76.42,17500.0,69.0175,69.0175,68.9003,68.9273,17500.0
2015-02-04 13:50:00,76.43,76.47,76.27,76.35,25700.0,68.9363,68.9724,68.792,68.8642,25700.0
2015-02-04 14:00:00,76.36,76.48,76.31,76.32,25200.0,68.8732,68.9814,68.8281,68.8371,25200.0
2015-02-04 14:10:00,76.34,76.35,76.15,76.19,32800.0,68.8552,68.8642,68.6838,68.7199,32800.0
2015-02-04 14:20:00,76.2,76.31,76.16,76.28,27100.0,68.7289,68.8281,68.6928,68.801,27100.0
2015-02-04 14:30:00,76.3,76.36,76.25,76.31,32500.0,68.8191,68.8732,68.774,68.8281,32500.0
2015-02-04 14:40:00,76.3,76.35,76.27,76.34,20600.0,68.8191,68.8642,68.792,68.8552,20600.0
2015-02-04 14:50:00,76.34,76.34,76.1,76.12,31600.0,68.8552,68.8552,68.6387,68.6567,31600.0
2015-02-04 15:00:00,76.11,76.27,76.09,76.26,29300.0,68.6477,68.792,68.6297,68.783,29300.0
2015-02-04 15:10:00,76.26,76.36,76.23,76.32,35500.0,68.783,68.8732,68.756,68.8371,35500.0
2015-02-04 15:20:00,76.32,76.4,76.28,76.4,52500.0,68.8371,68.9093,68.801,68.9093,52500.0
2015-02-04 15:30:00,76.4,76.48,76.28,76.29,112000.0,68.9093,68.9814,68.801,68.8101,112000.0
2015-02-04 15:40:00,76.28,76.32,75.75,75.93,132400.0,68.801,68.8371,68.323,68.4854,132400.0
2015-02-04 15:50:00,75.95,75.97,75.81,75.95,113000.0,68.5034,68.5214,68.3771,68.5034,113000.0
2015-02-05 09:30:00,75.91,76.2,75.85,75.93,22800.0,68.4673,68.7289,68.4132,68.4854,22800.0
2015-02-05 09:40:00,75.91,76.27,75.8,76.25,34900.0,68.4673,68.792,68.3681,68.774,34900.0
2015-02-05 09:50:00,76.22,76.22,75.85,75.9,18000.0,68.7469,68.7469,68.4132,68.4583,18000.0
2015-02-05 10:00:00,75.94,76.13,75.85,76.08,30900.0,68.4944,68.6658,68.4132,68.6207,30900.0
2015-02-05 10:10:00,76.07,76.15,76.01,76.1,86600.0,68.6116,68.6838,68.5575,68.6387,86600.0
2015-02-05 10:20:00,76.12,76.3,76.06,76.2,55400.0,68.6567,68.8191,68.6026,68.7289,55400.0
2015-02-05 10:30:00,76.2,76.23,76.09,76.12,54900.0,68.7289,68.756,68.6297,68.6567,54900.0
2015-02-05 10:40:00,76.12,76.27,76.09,76.23,72600.0,68.6567,68.792,68.6297,68.756,72600.0
2015-02-05 10:50:00,76.24,76.26,76.12,76.12,23000.0,68.765,68.783,68.6567,68.6567,23000.0
2015-02-05 11:00:00,76.11,76.24,76.08,76.24,31700.0,68.6477,68.765,68.6207,68.765,31700.0
2015-02-05 11:10:00,76.24,76.25,76.01,76.05,116100.0,68.765,68.774,68.5575,68.5936,116100.0
2015-02-05 11:20:00,76.05,76.05,75.95,75.98,31600.0,68.5936,68.5936,68.5034,68.5305,31600.0
2015-02-05 11:30:00,76.01,76.13,75.94,76.12,27100.0,68.5575,68.6658,68.4944,68.6567,27100.0
2015-02-05 11:40:00,76.16,76.25,76.1,76.2,28100.0,68.6928,68.774,68.6387,68.7289,28100.0
2015-02-05 11:50:00,76.19,76.19,76.11,76.12,28100.0,68.7199,68.7199,68.6477,68.6567,28100.0
2015-02-05 12:00:00,76.14,76.16,76.0,76.01,14700.0,68.6748,68.6928,68.5485,68.5575,14700.0
2015-02-05 12:10:00,76.01,76.06,75.94,75.96,17800.0,68.5575,68.6026,68.4944,68.5124,17800.0
2015-02-05 12:20:00,75.98,76.0,75.94,75.95,6900.0,68.5305,68.5485,68.4944,68.5034,6900.0
2015-02-05 12:30:00,75.96,76.0,75.9,75.9,14800.0,68.5124,68.5485,68.4583,68.4583,14800.0
2015-02-05 12:40:00,75.88,75.91,75.69,75.8,52700.0,68.4403,68.4673,68.2689,68.3681,52700.0
2015-02-05 12:50:00,75.8,75.83,75.69,75.74,24400.0,68.3681,68.3952,68.2689,68.314,24400.0
2015-02-05 13:00:00,75.73,75.76,75.71,75.76,29100.0,68.305,68.332,68.2869,68.332,29100.0
2015-02-05 13:10:00,75.76,75.87,75.73,75.81,26100.0,68.332,68.4312,68.305,68.3771,26100.0
2015-02-05 13:20:00,75.81,75.92,75.81,75.9,17000.0,68.3771,68.4763,68.3771,68.4583,17000.0
2015-02-05 13:30:00,75.9,75.91,75.81,75.85,14900.0,68.4583,68.4673,68.3771,68.4132,14900.0
2015-02-05 13:40:00,75.85,75.97,75.84,75.93,10800.0,68.4132,68.5214,68.4042,68.4854,10800.0
2015-02-05 13:50:00,75.95,75.96,75.84,75.86,38700.0,68.5034,68.5124,68.4042,68.4222,38700.0
2015-02-05 14:00:00,75.85,75.9,75.83,75.9,17300.0,68.4132,68.4583,68.3952,68.4583,17300.0
2015-02-05 14:10:00,75.88,76.02,75.88,76.01,19600.0,68.4403,68.5665,68.4403,68.5575,19600.0
2015-02-05 14:20:00,76.0,76.02,75.82,75.84,43000.0,68.5485,68.5665,68.3862,68.4042,43000.0
2015-02-05 14:30:00,75.85,75.85,75.69,75.71,33300.0,68.4132,68.4132,68.2689,68.2869,33300.0
2015-02-05 14:40:00,75.71,75.75,75.61,75.65,52300.0,68.2869,68.323,68.1967,68.2328,52300.0
2015-02-05 14:50:00,75.65,75.66,75.47,75.5,324600.0,68.2328,68.2418,68.0705,68.0975,324600.0
2015-02-05 15:00:00,75.51,75.61,75.5,75.52,77800.0,68.1065,68.1967,68.0975,68.1156,77800.0
2015-02-05 15:10:00,75.52,75.52,75.29,75.47,112100.0,68.1156,68.1156,67.9081,68.0705,112100.0
2015-02-05 15:20:00,75.47,75.54,75.42,75.53,109100.0,68.0705,68.1336,68.0254,68.1246,109100.0
2015-02-05 15:30:00,75.53,75.56,75.38,75.5,150600.0,68.1246,68.1516,67.9893,68.0975,150600.0
2015-02-05 15:40:00,75.5,75.65,75.44,75.55,125600.0,68.0975,68.2328,68.0434,68.1426,125600.0
2015-02-05 15:50:00,75.55,75.76,75.54,75.72,229400.0,68.1426,68.332,68.1336,68.296,229400.0
2015-02-06 09:30:00,75.78,76.07,75.68,76.01,64100.0,68.3501,68.6116,68.2599,68.5575,64100.0
2015-02-06 09:40:00,75.98,76.05,75.54,75.61,144400.0,68.5305,68.5936,68.1336,68.1967,144400.0
2015-02-06 09:50:00,75.63,75.84,75.6,75.84,55900.0,68.2148,68.4042,68.1877,68.4042,55900.0
2015-02-06 10:00:00,75.84,75.9,75.76,75.89,46300.0,68.4042,68.4583,68.332,68.4493,46300.0
2015-02-06 10:10:00,75.89,76.03,75.89,75.92,81300.0,68.4493,68.5756,68.4493,68.4763,81300.0
2015-02-06 10:20:00,75.91,76.04,75.9,76.0,24300.0,68.4673,68.5846,68.4583,68.5485,24300.0
2015-02-06 10:30:00,76.01,76.04,75.92,75.98,66300.0,68.5575,68.5846,68.4763,68.5305,66300.0
2015-02-06 10:40:00,75.98,76.14,75.95,76.1,86500.0,68.5305,68.6748,68.5034,68.6387,86500.0
2015-02-06 10:50:00,76.11,76.11,75.94,76.04,63600.0,68.6477,68.6477,68.4944,68.5846,63600.0
2015-02-06 11:00:00,76.05,76.23,76.05,76.23,19800.0,68.5936,68.756,68.5936,68.756,19800.0
2015-02-06 11:10:00,76.21,76.26,76.14,76.17,18300.0,68.7379,68.783,68.6748,68.7018,18300.0
2015-02-06 11:20:00,76.19,76.21,76.12,76.12,11200.0,68.7199,68.7379,68.6567,68.6567,11200.0
2015-02-06 11:30:00,76.12,76.15,75.94,76.04,24300.0,68.6567,68.6838,68.4944,68.5846,24300.0
2015-02-06 11:40:00,76.04,76.18,75.98,76.16,22700.0,68.5846,68.7109,68.5305,68.6928,22700.0
2015-02-06 11:50:00,76.19,76.23,76.13,76.18,103400.0,68.7199,68.756,68.6658,68.7109,103400.0
2015-02-06 12:00:00,76.16,76.18,76.06,76.1,37100.0,68.6928,68.7109,68.6026,68.6387,37100.0
2015-02-06 12:10:00,76.1,76.12,76.01,76.08,52900.0,68.6387,68.6567,68.5575,68.6207,52900.0
2015-02-06 12:20:00,76.08,76.08,75.87,75.9,20400.0,68.6207,68.6207,68.4312,68.4583,20400.0
2015-02-06 12:30:00,75.91,75.97,75.81,75.82,13600.0,68.4673,68.5214,68.3771,68.3862,13600.0
2015-02-06 12:40:00,75.8,75.8,75.5,75.56,22600.0,68.3681,68.3681,68.0975,68.1516,22600.0
2015-02-06 12:50:00,75.58,75.6,75.49,75.54,74800.0,68.1697,68.1877,68.0885,68.1336,74800.0
2015-02-06 13:00:00,75.56,75.63,75.4,75.49,75200.0,68.1516,68.2148,68.0073,68.0885,75200.0
2015-02-06 13:10:00,75.5,75.51,75.16,75.18,55600.0,68.0975,68.1065,67.7909,67.8089,55600.0
2015-02-06 13:20:00,75.2,75.27,74.8,74.9,100500.0,67.8269,67.8901,67.4662,67.5564,100500.0
2015-02-06 13:30:00,74.9,75.09,74.87,75.08,112900.0,67.5564,67.7277,67.5293,67.7187,112900.0
2015-02-06 13:40:00,75.1,75.17,74.98,75.01,44200.0,67.7367,67.7999,67.6285,67.6556,44200.0
2015-02-06 13:50:00,75.0,75.18,74.97,75.05,160300.0,67.6465,67.8089,67.6195,67.6916,160300.0
2015-02-06 14:00:00,75.04,75.09,74.93,75.0,118100.0,67.6826,67.7277,67.5834,67.6465,118100.0
2015-02-06 14:10:00,74.98,75.21,74.96,75.2,23500.0,67.6285,67.836,67.6105,67.8269,23500.0
2015-02-06 14:20:00,75.18,75.2,75.01,75.17,36200.0,67.8089,67.8269,67.6556,67.7999,36200.0
2015-02-06 14:30:00,75.18,75.21,75.07,75.12,62100.0,67.8089,67.836,67.7097,67.7548,62100.0
2015-02-06 14:40:00,75.14,75.18,74.84,74.86,102900.0,67.7728,67.8089,67.5022,67.5203,102900.0
2015-02-06 14:50:00,74.86,74.94,74.61,74.63,123800.0,67.5203,67.5924,67.2948,67.3128,123800.0
2015-02-06 15:00:00,74.63,74.64,74.27,74.56,117800.0,67.3128,67.3218,66.9881,67.2497,117800.0
2015-02-06 15:10:00,74.58,74.58,74.22,74.22,89800.0,67.2677,67.2677,66.943,66.943,89800.0
2015-02-06 15:20:00,74.21,74.28,73.9,73.91,123400.0,66.934,66.9971,66.6544,66.6634,123400.0
2015-02-06 15:30:00,73.91,74.0,73.81,73.93,127000.0,66.6634,66.7446,66.5732,66.6815,127000.0
2015-02-06 15:40:00,73.92,73.93,73.61,73.86,265300.0,66.6724,66.6815,66.3928,66.6183,265300.0
2015-02-06 15:50:00,73.87,74.22,73.85,74.22,225400.0,66.6273,66.943,66.6093,66.943,225400.0
2015-02-09 09:30:00,73.32,73.61,73.31,73.48,126100.0,66.1313,66.3928,66.1222,66.2756,126100.0
2015-02-09 09:40:00,73.46,73.6,72.79,72.86,119500.0,66.2575,66.3838,65.6532,65.7164,119500.0
2015-02-09 09:50:00,72.86,73.36,72.77,73.2,139300.0,65.7164,66.1673,65.6352,66.023,139300.0
2015-02-09 10:00:00,73.2,73.53,73.09,73.19,93500.0,66.023,66.3207,65.9238,66.014,93500.0
2015-02-09 10:10:00,73.16,73.36,73.12,73.28,57100.0,65.987,66.1673,65.9509,66.0952,57100.0
2015-02-09 10:20:00,73.29,73.37,73.14,73.14,94200.0,66.1042,66.1764,65.9689,65.9689,94200.0
2015-02-09 10:30:00,73.13,73.47,73.13,73.36,52800.0,65.9599,66.2666,65.9599,66.1673,52800.0
2015-02-09 10:40:00,73.38,73.38,73.11,73.2,32700.0,66.1854,66.1854,65.9419,66.023,32700.0
2015-02-09 10:50:00,73.2,73.28,73.06,73.07,38300.0,66.023,66.0952,65.8968,65.9058,38300.0
2015-02-09 11:00:00,73.07,73.37,73.06,73.35,44300.0,65.9058,66.1764,65.8968,66.1583,44300.0
2015-02-09 11:10:00,73.35,73.53,73.27,73.49,59800.0,66.1583,66.3207,66.0862,66.2846,59800.0
2015-02-09 11:20:00,73.5,73.69,73.5,73.66,42000.0,66.2936,66.465,66.2936,66.4379,42000.0
2015-02-09 11:30:00,73.66,73.68,73.39,73.39,21900.0,66.4379,66.456,66.1944,66.1944,21900.0
2015-02-09 11:40:00,73.4,73.45,73.36,73.39,25600.0,66.2034,66.2485,66.1673,66.1944,25600.0
2015-02-09 11:50:00,73.4,73.44,73.34,73.36,21800.0,66.2034,66.2395,66.1493,66.1673,21800.0
2015-02-09 12:00:00,73.36,73.54,73.29,73.5,28000.0,66.1673,66.3297,66.1042,66.2936,28000.0
2015-02-09 12:10:00,73.5,73.54,73.37,73.45,19200.0,66.2936,66.3297,66.1764,66.2485,19200.0
2015-02-09 12:20:00,73.46,73.65,73.46,73.65,34400.0,66.2575,66.4289,66.2575,66.4289,34400.0
2015-02-09 12:30:00,73.65,73.78,73.65,73.7,43200.0,66.4289,66.5462,66.4289,66.474,43200.0
2015-02-09 12:40:00,73.69,73.82,73.67,73.79,20900.0,66.465,66.5822,66.4469,66.5552,20900.0
2015-02-09 12:50:00,73.79,73.81,73.73,73.75,26500.0,66.5552,66.5732,66.5011,66.5191,26500.0
2015-02-09 13:00:00,73.75,73.81,73.75,73.77,15800.0,66.5191,66.5732,66.5191,66.5371,15800.0
2015-02-09 13:10:00,73.77,73.83,73.73,73.76,21200.0,66.5371,66.5913,66.5011,66.5281,21200.0
2015-02-09 13:20:00,73.75,73.83,73.72,73.8,30500.0,66.5191,66.5913,66.492,66.5642,30500.0
2015-02-09 13:30:00,73.79,73.8,73.72,73.74,30900.0,66.5552,66.5642,66.492,66.5101,30900.0
2015-02-09 13:40:00,73.73,73.83,73.69,73.71,19000.0,66.5011,66.5913,66.465,66.483,19000.0
2015-02-09 13:50:00,73.71,73.76,73.65,73.73,14400.0,66.483,66.5281,66.4289,66.5011,14400.0
2015-02-09 14:00:00,73.72,73.74,73.62,73.65,19100.0,66.492,66.5101,66.4019,66.4289,19100.0
2015-02-09 14:10:00,73.65,73.71,73.54,73.56,23100.0,66.4289,66.483,66.3297,66.3477,23100.0
2015-02-09 14:20:00,73.56,73.77,73.55,73.76,33000.0,66.3477,66.5371,66.3387,66.5281,33000.0
2015-02-09 14:30:00,73.75,73.85,73.74,73.84,28200.0,66.5191,66.6093,66.5101,66.6003,28200.0
2015-02-09 14:40:00,73.84,73.91,73.69,73.73,29400.0,66.6003,66.6634,66.465,66.5011,29400.0
2015-02-09 14:50:00,73.74,73.74,73.61,73.63,24600.0,66.5101,66.5101,66.3928,66.4109,24600.0
2015-02-09 15:00:00,73.62,73.62,73.47,73.5,31900.0,66.4019,66.4019,66.2666,66.2936,31900.0
2015-02-09 15:10:00,73.5,73.6,73.41,73.42,45400.0,66.2936,66.3838,66.2124,66.2215,45400.0
2015-02-09 15:20:00,73.42,73.53,73.39,73.53,90200.0,66.2215,66.3207,66.1944,66.3207,90200.0
2015-02-09 15:30:00,73.52,73.54,73.37,73.42,75600.0,66.3117,66.3297,66.1764,66.2215,75600.0
2015-02-09 15:40:00,73.41,73.55,73.39,73.5,155300.0,66.2124,66.3387,66.1944,66.2936,155300.0
2015-02-09 15:50:00,73.5,73.51,73.35,73.39,240900.0,66.2936,66.3026,66.1583,66.1944,240900.0
2015-02-10 09:30:00,74.38,76.0,74.38,75.34,189400.0,67.0873,68.5485,67.0873,67.9532,189400.0
2015-02-10 09:40:00,75.4,76.12,75.4,76.03,113500.0,68.0073,68.6567,68.0073,68.5756,113500.0
2015-02-10 09:50:00,76.11,76.74,76.07,76.29,187400.0,68.6477,69.2159,68.6116,68.8101,187400.0
2015-02-10 10:00:00,76.27,76.36,75.9,75.95,91100.0,68.792,68.8732,68.4583,68.5034,91100.0
2015-02-10 10:10:00,75.95,75.96,75.61,75.69,124700.0,68.5034,68.5124,68.1967,68.2689,124700.0
2015-02-10 10:20:00,75.68,75.7,75.32,75.39,133400.0,68.2599,68.2779,67.9352,67.9983,133400.0
2015-02-10 10:30:00,75.36,75.89,75.35,75.82,94800.0,67.9713,68.4493,67.9622,68.3862,94800.0
2015-02-10 10:40:00,75.82,75.83,75.32,75.32,77400.0,68.3862,68.3952,67.9352,67.9352,77400.0
2015-02-10 10:50:00,75.32,75.6,75.29,75.45,69200.0,67.9352,68.1877,67.9081,68.0524,69200.0
2015-02-10 11:00:00,75.46,75.6,75.4,75.59,37400.0,68.0614,68.1877,68.0073,68.1787,37400.0
2015-02-10 11:10:00,75.6,76.05,75.57,76.02,65800.0,68.1877,68.5936,68.1607,68.5665,65800.0
2015-02-10 11:20:00,76.0,76.1,75.97,76.06,65300.0,68.5485,68.6387,68.5214,68.6026,65300.0
2015-02-10 11:30:00,76.07,76.37,76.01,76.27,58400.0,68.6116,68.8822,68.5575,68.792,58400.0
2015-02-10 11:40:00,76.32,76.49,76.32,76.48,56900.0,68.8371,68.9905,68.8371,68.9814,56900.0
2015-02-10 11:50:00,76.48,76.49,76.35,76.45,101800.0,68.9814,68.9905,68.8642,68.9544,101800.0
2015-02-10 12:00:00,76.45,76.49,76.39,76.48,69500.0,68.9544,68.9905,68.9003,68.9814,69500.0
2015-02-10 12:10:00,76.49,76.64,76.49,76.61,63700.0,68.9905,69.1258,68.9905,69.0987,63700.0
2015-02-10 12:20:00,76.59,76.62,76.4,76.46,26600.0,69.0807,69.1077,68.9093,68.9634,26600.0
2015-02-10 12:30:00,76.47,76.68,76.47,76.68,34400.0,68.9724,69.1618,68.9724,69.1618,34400.0
2015-02-10 12:40:00,76.67,76.97,76.67,76.82,77100.0,69.1528,69.4234,69.1528,69.2881,77100.0
2015-02-10 12:50:00,76.82,77.07,76.79,76.89,130400.0,69.2881,69.5136,69.261,69.3512,130400.0
2015-02-10 13:00:00,76.87,77.0,76.79,76.79,42500.0,69.3332,69.4505,69.261,69.261,42500.0
2015-02-10 13:10:00,76.78,76.91,76.73,76.87,50200.0,69.252,69.3693,69.2069,69.3332,50200.0
2015-02-10 13:20:00,76.87,76.89,76.74,76.78,20800.0,69.3332,69.3512,69.2159,69.252,20800.0
2015-02-10 13:30:00,76.77,77.04,76.76,77.02,87100.0,69.243,69.4865,69.234,69.4685,87100.0
2015-02-10 13:40:00,77.02,77.11,76.95,77.06,47700.0,69.4685,69.5497,69.4054,69.5046,47700.0
2015-02-10 13:50:00,77.05,77.12,76.92,76.92,31400.0,69.4956,69.5587,69.3783,69.3783,31400.0
2015-02-10 14:00:00,76.9,76.96,76.82,76.96,74000.0,69.3603,69.4144,69.2881,69.4144,74000.0
2015-02-10 14:10:00,76.97,77.07,76.91,77.0,36400.0,69.4234,69.5136,69.3693,69.4505,36400.0
2015-02-10 14:20:00,76.98,76.99,76.87,76.87,54100.0,69.4324,69.4414,69.3332,69.3332,54100.0
2015-02-10 14:30:00,76.89,77.21,76.88,77.21,45500.0,69.3512,69.6399,69.3422,69.6399,45500.0
2015-02-10 14:40:00,77.22,77.43,77.2,77.33,51700.0,69.6489,69.8383,69.6308,69.7481,51700.0
2015-02-10 14:50:00,77.34,77.44,77.32,77.44,66900.0,69.7571,69.8473,69.7391,69.8473,66900.0
2015-02-10 15:00:00,77.43,77.43,77.19,77.29,37500.0,69.8383,69.8383,69.6218,69.712,37500.0
2015-02-10 15:10:00,77.3,77.33,77.23,77.29,30400.0,69.721,69.7481,69.6579,69.712,30400.0
2015-02-10 15:20:00,77.29,77.38,77.17,77.37,104600.0,69.712,69.7932,69.6038,69.7842,104600.0
2015-02-10 15:30:00,77.37,77.41,77.22,77.4,84600.0,69.7842,69.8203,69.6489,69.8112,84600.0
2015-02-10 15:40:00,77.4,77.43,77.31,77.33,61900.0,69.8112,69.8383,69.7301,69.7481,61900.0
2015-02-10 15:50:00,77.33,77.37,77.17,77.23,173700.0,69.7481,69.7842,69.6038,69.6579,173700.0
2015-02-11 09:30:00,77.13,77.65,77.02,77.5,64800.0,69.5677,70.0367,69.4685,69.9014,64800.0
2015-02-11 09:40:00,77.5,77.58,76.96,77.13,49700.0,69.9014,69.9736,69.4144,69.5677,49700.0
2015-02-11 09:50:00,77.14,77.14,76.87,77.08,30300.0,69.5767,69.5767,69.3332,69.5226,30300.0
2015-02-11 10:00:00,77.08,77.11,76.84,76.9,66200.0,69.5226,69.5497,69.3061,69.3603,66200.0
2015-02-11 10:10:00,76.92,77.02,76.66,76.69,40900.0,69.3783,69.4685,69.1438,69.1709,40900.0
2015-02-11 10:20:00,76.67,76.88,76.66,76.87,58000.0,69.1528,69.3422,69.1438,69.3332,58000.0
2015-02-11 10:30:00,76.87,76.95,76.77,76.83,65800.0,69.3332,69.4054,69.243,69.2971,65800.0
2015-02-11 10:40:00,76.82,76.93,76.77,76.77,71300.0,69.2881,69.3873,69.243,69.243,71300.0
2015-02-11 10:50:00,76.77,76.84,76.72,76.77,41000.0,69.243,69.3061,69.1979,69.243,41000.0
2015-02-11 11:00:00,76.79,77.01,76.79,76.89,22400.0,69.261,69.4595,69.261,69.3512,22400.0
2015-02-11 11:10:00,76.89,76.97,76.85,76.85,21900.0,69.3512,69.4234,69.3152,69.3152,21900.0
2015-02-11 11:20:00,76.85,76.95,76.82,76.85,37700.0,69.3152,69.4054,69.2881,69.3152,37700.0
2015-02-11 11:30:00,76.84,76.95,76.78,76.91,19500.0,69.3061,69.4054,69.252,69.3693,19500.0
2015-02-11 11:40:00,76.91,77.11,76.89,77.09,29500.0,69.3693,69.5497,69.3512,69.5316,29500.0
2015-02-11 11:50:00,77.1,77.14,77.02,77.05,46000.0,69.5407,69.5767,69.4685,69.4956,46000.0
2015-02-11 12:00:00,77.04,77.1,76.98,77.0,34400.0,69.4865,69.5407,69.4324,69.4505,34400.0
2015-02-11 12:10:00,76.99,76.99,76.78,76.87,38100.0,69.4414,69.4414,69.252,69.3332,38100.0
2015-02-11 12:20:00,76.86,76.92,76.74,76.74,50700.0,69.3242,69.3783,69.2159,69.2159,50700.0
2015-02-11 12:30:00,76.76,76.88,76.75,76.86,23900.0,69.234,69.3422,69.225,69.3242,23900.0
2015-02-11 12:40:00,76.85,76.89,76.78,76.86,71300.0,69.3152,69.3512,69.252,69.3242,71300.0
2015-02-11 12:50:00,76.86,76.87,76.73,76.84,97700.0,69.3242,69.3332,69.2069,69.3061,97700.0
2015-02-11 13:00:00,76.84,76.86,76.7,76.74,22000.0,69.3061,69.3242,69.1799,69.2159,22000.0
2015-02-11 13:10:00,76.74,76.78,76.48,76.52,22800.0,69.2159,69.252,68.9814,69.0175,22800.0
2015-02-11 13:20:00,76.49,76.79,76.47,76.76,37400.0,68.9905,69.261,68.9724,69.234,37400.0
2015-02-11 13:30:00,76.79,76.89,76.79,76.87,22600.0,69.261,69.3512,69.261,69.3332,22600.0
2015-02-11 13:40:00,76.85,76.88,76.77,76.83,18600.0,69.3152,69.3422,69.243,69.2971,18600.0
2015-02-11 13:50:00,76.85,77.03,76.73,76.95,34100.0,69.3152,69.4775,69.2069,69.4054,34100.0
2015-02-11 14:00:00,76.98,77.03,76.9,76.98,20900.0,69.4324,69.4775,69.3603,69.4324,20900.0
2015-02-11 14:10:00,76.98,76.99,76.84,76.85,11700.0,69.4324,69.4414,69.3061,69.3152,11700.0
2015-02-11 14:20:00,76.85,76.91,76.78,76.85,43600.0,69.3152,69.3693,69.252,69.3152,43600.0
2015-02-11 14:30:00,76.86,77.0,76.83,77.0,28100.0,69.3242,69.4505,69.2971,69.4505,28100.0
2015-02-11 14:40:00,77.01,77.11,76.99,77.05,12000.0,69.4595,69.5497,69.4414,69.4956,12000.0
2015-02-11 14:50:00,77.06,77.06,76.88,76.95,15600.0,69.5046,69.5046,69.3422,69.4054,15600.0
2015-02-11 15:00:00,76.96,77.13,76.96,77.13,18800.0,69.4144,69.5677,69.4144,69.5677,18800.0
2015-02-11 15:10:00,77.13,77.14,77.05,77.07,23800.0,69.5677,69.5767,69.4956,69.5136,23800.0
2015-02-11 15:20:00,77.06,77.29,77.04,77.21,42300.0,69.5046,69.712,69.4865,69.6399,42300.0
2015-02-11 15:30:00,77.2,77.24,76.99,77.11,34900.0,69.6308,69.6669,69.4414,69.5497,34900.0
2015-02-11 15:40:00,77.12,77.13,76.86,76.88,63900.0,69.5587,69.5677,69.3242,69.3422,63900.0
2015-02-11 15:50:00,76.89,77.07,76.89,77.02,61700.0,69.3512,69.5136,69.3512,69.4685,61700.0
2015-02-12 09:30:00,77.57,77.73,77.22,77.25,31700.0,69.9646,70.1089,69.6489,69.6759,31700.0
2015-02-12 09:40:00,77.24,77.43,77.13,77.43,20000.0,69.6669,69.8383,69.5677,69.8383,20000.0
2015-02-12 09:50:00,77.45,77.58,77.4,77.58,21000.0,69.8563,69.9736,69.8112,69.9736,21000.0
2015-02-12 10:00:00,77.53,77.73,77.48,77.6,17300.0,69.9285,70.1089,69.8834,69.9916,17300.0
2015-02-12 10:10:00,77.62,77.8,77.59,77.78,23200.0,70.0097,70.172,69.9826,70.154,23200.0
2015-02-12 10:20:00,77.78,77.8,77.62,77.71,18200.0,70.154,70.172,70.0097,70.0908,18200.0
2015-02-12 10:30:00,77.7,77.77,77.66,77.77,14000.0,70.0818,70.145,70.0457,70.145,14000.0
2015-02-12 10:40:00,77.78,77.91,77.75,77.86,48700.0,70.154,70.2712,70.1269,70.2261,48700.0
2015-02-12 10:50:00,77.88,77.91,77.81,77.82,15500.0,70.2442,70.2712,70.181,70.1901,15500.0
2015-02-12 11:00:00,77.85,77.89,77.78,77.8,20400.0,70.2171,70.2532,70.154,70.172,20400.0
2015-02-12 11:10:00,77.81,77.84,77.72,77.74,18800.0,70.181,70.2081,70.0999,70.1179,18800.0
2015-02-12 11:20:00,77.75,77.77,77.53,77.56,14100.0,70.1269,70.145,69.9285,69.9556,14100.0
2015-02-12 11:30:00,77.57,77.72,77.56,77.69,35000.0,69.9646,70.0999,69.9556,70.0728,35000.0
2015-02-12 11:40:00,77.7,77.77,77.63,77.77,11900.0,70.0818,70.145,70.0187,70.145,11900.0
2015-02-12 11:50:00,77.78,77.85,77.73,77.81,14900.0,70.154,70.2171,70.1089,70.181,14900.0
2015-02-12 12:00:00,77.81,77.87,77.78,77.82,13900.0,70.181,70.2352,70.154,70.1901,13900.0
2015-02-12 12:10:00,77.82,78.0,77.82,77.97,28800.0,70.1901,70.3524,70.1901,70.3254,28800.0
2015-02-12 12:20:00,77.97,78.06,77.97,78.05,17600.0,70.3254,70.4065,70.3254,70.3975,17600.0
2015-02-12 12:30:00,78.06,78.13,78.05,78.11,29900.0,70.4065,70.4697,70.3975,70.4516,29900.0
2015-02-12 12:40:00,78.1,78.18,78.1,78.13,25400.0,70.4426,70.5148,70.4426,70.4697,25400.0
2015-02-12 12:50:00,78.13,78.28,78.13,78.28,21200.0,70.4697,70.605,70.4697,70.605,21200.0
2015-02-12 13:00:00,78.28,79.08,78.28,78.74,373000.0,70.605,71.3265,70.605,71.0199,373000.0
2015-02-12 13:10:00,78.72,79.23,78.72,78.98,113300.0,71.0018,71.4618,71.0018,71.2363,113300.0
2015-02-12 13:20:00,79.0,79.05,78.82,79.05,61500.0,71.2544,71.2995,71.092,71.2995,61500.0
2015-02-12 13:30:00,79.06,79.19,79.01,79.19,43500.0,71.3085,71.4257,71.2634,71.4257,43500.0
2015-02-12 13:40:00,79.19,79.19,78.9,78.9,44400.0,71.4257,71.4257,71.1642,71.1642,44400.0
2015-02-12 13:50:00,78.9,78.91,78.78,78.83,55400.0,71.1642,71.1732,71.0559,71.101,55400.0
2015-02-12 14:00:00,78.83,78.83,78.7,78.73,38100.0,71.101,71.101,70.9838,71.0108,38100.0
2015-02-12 14:10:00,78.71,78.73,78.51,78.55,57900.0,70.9928,71.0108,70.8124,70.8485,57900.0
2015-02-12 14:20:00,78.57,78.66,78.52,78.65,21300.0,70.8665,70.9477,70.8214,70.9387,21300.0
2015-02-12 14:30:00,78.65,78.69,78.53,78.67,26100.0,70.9387,70.9748,70.8304,70.9567,26100.0
2015-02-12 14:40:00,78.69,78.87,78.64,78.81,38200.0,70.9748,71.1371,70.9297,71.083,38200.0
2015-02-12 14:50:00,78.8,78.86,78.78,78.81,20900.0,71.074,71.1281,71.0559,71.083,20900.0
2015-02-12 15:00:00,78.8,78.96,78.79,78.94,37300.0,71.074,71.2183,71.065,71.2002,37300.0
2015-02-12 15:10:00,78.95,79.02,78.89,79.02,51600.0,71.2093,71.2724,71.1551,71.2724,51600.0
2015-02-12 15:20:00,79.02,79.04,78.93,78.94,32600.0,71.2724,71.2904,71.1912,71.2002,32600.0
2015-02-12 15:30:00,78.95,78.97,78.88,78.91,59100.0,71.2093,71.2273,71.1461,71.1732,59100.0
2015-02-12 15:40:00,78.92,79.1,78.89,79.02,96800.0,71.1822,71.3446,71.1551,71.2724,96800.0
2015-02-12 15:50:00,79.03,79.08,78.93,79.02,147200.0,71.2814,71.3265,71.1912,71.2724,147200.0
2015-02-13 09:30:00,79.09,79.29,78.96,79.09,69700.0,71.3355,71.5159,71.2183,71.3355,69700.0
2015-02-13 09:40:00,79.08,79.08,78.89,79.01,54600.0,71.3265,71.3265,71.1551,71.2634,54600.0
2015-02-13 09:50:00,79.02,79.12,78.96,79.04,50600.0,71.2724,71.3626,71.2183,71.2904,50600.0
2015-02-13 10:00:00,79.0,79.03,78.81,78.82,47100.0,71.2544,71.2814,71.083,71.092,47100.0
2015-02-13 10:10:00,78.82,78.85,78.66,78.67,31300.0,71.092,71.1191,70.9477,70.9567,31300.0
2015-02-13 10:20:00,78.66,78.76,78.58,78.76,41500.0,70.9477,71.0379,70.8755,71.0379,41500.0
2015-02-13 10:30:00,78.8,78.8,78.65,78.66,20900.0,71.074,71.074,70.9387,70.9477,20900.0
2015-02-13 10:40:00,78.66,78.66,78.52,78.55,33500.0,70.9477,70.9477,70.8214,70.8485,33500.0
2015-02-13 10:50:00,78.55,78.75,78.55,78.7,31200.0,70.8485,71.0289,70.8485,70.9838,31200.0
2015-02-13 11:00:00,78.7,78.88,78.69,78.88,55500.0,70.9838,71.1461,70.9748,71.1461,55500.0
2015-02-13 11:10:00,78.88,78.95,78.85,78.85,47300.0,71.1461,71.2093,71.1191,71.1191,47300.0
2015-02-13 11:20:00,78.84,78.92,78.71,78.9,28100.0,71.1101,71.1822,70.9928,71.1642,28100.0
2015-02-13 11:30:00,78.9,78.92,78.86,78.9,28800.0,71.1642,71.1822,71.1281,71.1642,28800.0
2015-02-13 11:40:00,78.89,78.92,78.88,78.9,11900.0,71.1551,71.1822,71.1461,71.1642,11900.0
2015-02-13 11:50:00,78.89,78.91,78.79,78.8,30300.0,71.1551,71.1732,71.065,71.074,30300.0
2015-02-13 12:00:00,78.82,78.9,78.81,78.89,18400.0,71.092,71.1642,71.083,71.1551,18400.0
2015-02-13 12:10:00,78.88,78.94,78.87,78.92,28900.0,71.1461,71.2002,71.1371,71.1822,28900.0
2015-02-13 12:20:00,78.92,79.04,78.9,79.03,18800.0,71.1822,71.2904,71.1642,71.2814,18800.0
2015-02-13 12:30:00,79.02,79.14,79.01,79.14,21100.0,71.2724,71.3806,71.2634,71.3806,21100.0
2015-02-13 12:40:00,79.14,79.16,79.12,79.14,18200.0,71.3806,71.3987,71.3626,71.3806,18200.0
2015-02-13 12:50:00,79.14,79.2,79.12,79.15,18400.0,71.3806,71.4348,71.3626,71.3897,18400.0
2015-02-13 13:00:00,79.16,79.19,79.07,79.07,24400.0,71.3987,71.4257,71.3175,71.3175,24400.0
2015-02-13 13:10:00,79.07,79.1,78.97,78.97,21000.0,71.3175,71.3446,71.2273,71.2273,21000.0
2015-02-13 13:20:00,78.98,78.99,78.88,78.91,13200.0,71.2363,71.2453,71.1461,71.1732,13200.0
2015-02-13 13:30:00,78.92,78.95,78.75,78.89,27500.0,71.1822,71.2093,71.0289,71.1551,27500.0
2015-02-13 13:40:00,78.89,78.98,78.89,78.95,17300.0,71.1551,71.2363,71.1551,71.2093,17300.0
2015-02-13 13:50:00,78.97,79.07,78.97,79.04,13600.0,71.2273,71.3175,71.2273,71.2904,13600.0
2015-02-13 14:00:00,79.02,79.06,78.97,78.97,24000.0,71.2724,71.3085,71.2273,71.2273,24000.0
2015-02-13 14:10:00,78.98,79.05,78.93,79.04,15300.0,71.2363,71.2995,71.1912,71.2904,15300.0
2015-02-13 14:20:00,79.04,79.07,78.97,78.97,25800.0,71.2904,71.3175,71.2273,71.2273,25800.0
2015-02-13 14:30:00,78.97,78.98,78.87,78.88,22800.0,71.2273,71.2363,71.1371,71.1461,22800.0
2015-02-13 14:40:00,78.89,79.0,78.87,78.98,19200.0,71.1551,71.2544,71.1371,71.2363,19200.0
2015-02-13 14:50:00,78.96,79.11,78.95,79.11,49900.0,71.2183,71.3536,71.2093,71.3536,49900.0
2015-02-13 15:00:00,79.1,79.2,79.05,79.15,46600.0,71.3446,71.4348,71.2995,71.3897,46600.0
2015-02-13 15:10:00,79.14,79.18,79.11,79.14,36200.0,71.3806,71.4167,71.3536,71.3806,36200.0
2015-02-13 15:20:00,79.13,79.26,79.09,79.25,53100.0,71.3716,71.4889,71.3355,71.4799,53100.0
2015-02-13 15:30:00,79.26,79.37,79.21,79.31,98700.0,71.4889,71.5881,71.4438,71.534,98700.0
2015-02-13 15:40:00,79.31,79.42,79.29,79.42,56100.0,71.534,71.6332,71.5159,71.6332,56100.0
2015-02-13 15:50:00,79.42,79.46,79.34,79.4,121900.0,71.6332,71.6693,71.561,71.6151,121900.0
2015-02-17 09:30:00,79.44,80.0,78.76,79.93,122600.0,71.6512,72.1563,71.0379,72.0932,122600.0
2015-02-17 09:40:00,79.92,79.99,79.83,79.96,75600.0,72.0842,72.1473,72.003,72.1202,75600.0
2015-02-17 09:50:00,79.97,80.25,79.91,80.25,165200.0,72.1293,72.3818,72.0751,72.3818,165200.0
2015-02-17 10:00:00,80.26,80.37,80.24,80.25,56100.0,72.3908,72.49,72.3728,72.3818,56100.0
2015-02-17 10:10:00,80.26,80.38,80.21,80.33,67900.0,72.3908,72.4991,72.3457,72.454,67900.0
2015-02-17 10:20:00,80.34,80.54,80.34,80.47,76500.0,72.463,72.6434,72.463,72.5802,76500.0
2015-02-17 10:30:00,80.46,80.57,80.44,80.45,68400.0,72.5712,72.6704,72.5532,72.5622,68400.0
2015-02-17 10:40:00,80.45,80.58,80.33,80.56,50800.0,72.5622,72.6795,72.454,72.6614,50800.0
2015-02-17 10:50:00,80.55,80.57,80.34,80.36,54800.0,72.6524,72.6704,72.463,72.481,54800.0
2015-02-17 11:00:00,80.35,80.38,80.11,80.14,41900.0,72.472,72.4991,72.2555,72.2826,41900.0
2015-02-17 11:10:00,80.14,80.49,80.14,80.34,30100.0,72.2826,72.5983,72.2826,72.463,30100.0
2015-02-17 11:20:00,80.34,80.52,80.32,80.48,38600.0,72.463,72.6253,72.4449,72.5893,38600.0
2015-02-17 11:30:00,80.47,80.63,80.39,80.45,50900.0,72.5802,72.7245,72.5081,72.5622,50900.0
2015-02-17 11:40:00,80.44,80.62,80.44,80.61,31400.0,72.5532,72.7155,72.5532,72.7065,31400.0
2015-02-17 11:50:00,80.61,80.8,80.59,80.74,47100.0,72.7065,72.8779,72.6885,72.8238,47100.0
2015-02-17 12:00:00,80.74,80.87,80.66,80.82,57600.0,72.8238,72.941,72.7516,72.8959,57600.0
2015-02-17 12:10:00,80.83,80.87,80.78,80.85,25600.0,72.9049,72.941,72.8598,72.923,25600.0
2015-02-17 12:20:00,80.85,80.86,80.68,80.75,72600.0,72.923,72.932,72.7696,72.8328,72600.0
2015-02-17 12:30:00,80.75,80.82,80.72,80.77,37300.0,72.8328,72.8959,72.8057,72.8508,37300.0
2015-02-17 12:40:00,80.76,80.78,80.66,80.72,33400.0,72.8418,72.8598,72.7516,72.8057,33400.0
2015-02-17 12:50:00,80.74,80.85,80.73,80.84,31700.0,72.8238,72.923,72.8147,72.914,31700.0
2015-02-17 13:00:00,80.85,80.96,80.84,80.87,54000.0,72.923,73.0222,72.914,72.941,54000.0
2015-02-17 13:10:00,80.89,81.0,80.86,80.99,29900.0,72.9591,73.0583,72.932,73.0493,29900.0
2015-02-17 13:20:00,80.99,81.11,80.96,81.05,72300.0,73.0493,73.1575,73.0222,73.1034,72300.0
2015-02-17 13:30:00,81.05,81.1,80.99,81.01,55800.0,73.1034,73.1485,73.0493,73.0673,55800.0
2015-02-17 13:40:00,81.0,81.09,80.99,81.09,59300.0,73.0583,73.1394,73.0493,73.1394,59300.0
2015-02-17 13:50:00,81.09,81.23,81.01,81.23,42300.0,73.1394,73.2657,73.0673,73.2657,42300.0
2015-02-17 14:00:00,81.23,81.25,81.08,81.1,43800.0,73.2657,73.2838,73.1304,73.1485,43800.0
2015-02-17 14:10:00,81.08,81.13,81.05,81.11,41000.0,73.1304,73.1755,73.1034,73.1575,41000.0
2015-02-17 14:20:00,81.11,81.16,81.07,81.16,30900.0,73.1575,73.2026,73.1214,73.2026,30900.0
2015-02-17 14:30:00,81.14,81.16,81.03,81.05,31900.0,73.1845,73.2026,73.0853,73.1034,31900.0
2015-02-17 14:40:00,81.04,81.13,81.04,81.12,36900.0,73.0943,73.1755,73.0943,73.1665,36900.0
2015-02-17 14:50:00,81.1,81.18,81.09,81.16,60500.0,73.1485,73.2206,73.1394,73.2026,60500.0
2015-02-17 15:00:00,81.16,81.23,81.13,81.18,57000.0,73.2026,73.2657,73.1755,73.2206,57000.0
2015-02-17 15:10:00,81.18,81.25,81.16,81.24,56800.0,73.2206,73.2838,73.2026,73.2747,56800.0
2015-02-17 15:20:00,81.24,81.28,81.22,81.28,69100.0,73.2747,73.3108,73.2567,73.3108,69100.0
2015-02-17 15:30:00,81.28,81.28,81.14,81.16,117300.0,73.3108,73.3108,73.1845,73.2026,117300.0
2015-02-17 15:40:00,81.16,81.25,81.14,81.23,139600.0,73.2026,73.2838,73.1845,73.2657,139600.0
2015-02-17 15:50:00,81.23,81.32,81.18,81.28,281100.0,73.2657,73.3469,73.2206,73.3108,281100.0
2015-02-18 09:30:00,80.22,80.95,80.03,80.56,135400.0,72.3547,73.0132,72.1834,72.6614,135400.0
2015-02-18 09:40:00,80.6,80.62,80.09,80.23,166100.0,72.6975,72.7155,72.2375,72.3638,166100.0
2015-02-18 09:50:00,80.23,80.74,80.23,80.5,82800.0,72.3638,72.8238,72.3638,72.6073,82800.0
2015-02-18 10:00:00,80.52,80.81,80.45,80.81,71100.0,72.6253,72.8869,72.5622,72.8869,71100.0
2015-02-18 10:10:00,80.82,80.97,80.77,80.8,90900.0,72.8959,73.0312,72.8508,72.8779,90900.0
2015-02-18 10:20:00,80.8,80.85,80.59,80.65,104100.0,72.8779,72.923,72.6885,72.7426,104100.0
2015-02-18 10:30:00,80.65,80.79,80.63,80.7,86000.0,72.7426,72.8689,72.7245,72.7877,86000.0
2015-02-18 10:40:00,80.71,80.81,80.56,80.8,45700.0,72.7967,72.8869,72.6614,72.8779,45700.0
2015-02-18 10:50:00,80.82,80.95,80.76,80.77,69300.0,72.8959,73.0132,72.8418,72.8508,69300.0
2015-02-18 11:00:00,80.77,80.77,80.58,80.65,60100.0,72.8508,72.8508,72.6795,72.7426,60100.0
2015-02-18 11:10:00,80.67,80.84,80.64,80.65,55900.0,72.7606,72.914,72.7336,72.7426,55900.0
2015-02-18 11:20:00,80.63,80.82,80.63,80.82,59200.0,72.7245,72.8959,72.7245,72.8959,59200.0
2015-02-18 11:30:00,80.83,80.94,80.79,80.84,61900.0,72.9049,73.0042,72.8689,72.914,61900.0
2015-02-18 11:40:00,80.84,80.85,80.74,80.83,44600.0,72.914,72.923,72.8238,72.9049,44600.0
2015-02-18 11:50:00,80.83,80.86,80.77,80.78,30600.0,72.9049,72.932,72.8508,72.8598,30600.0
2015-02-18 12:00:00,80.77,80.83,80.64,80.64,39700.0,72.8508,72.9049,72.7336,72.7336,39700.0
2015-02-18 12:10:00,80.64,80.8,80.6,80.79,46900.0,72.7336,72.8779,72.6975,72.8689,46900.0
2015-02-18 12:20:00,80.8,80.82,80.65,80.77,31400.0,72.8779,72.8959,72.7426,72.8508,31400.0
2015-02-18 12:30:00,80.78,80.86,80.66,80.69,32300.0,72.8598,72.932,72.7516,72.7787,32300.0
2015-02-18 12:40:00,80.69,80.71,80.63,80.63,29700.0,72.7787,72.7967,72.7245,72.7245,29700.0
2015-02-18 12:50:00,80.62,80.63,80.52,80.57,27100.0,72.7155,72.7245,72.6253,72.6704,27100.0
2015-02-18 13:00:00,80.58,80.6,80.45,80.46,40400.0,72.6795,72.6975,72.5622,72.5712,40400.0
2015-02-18 13:10:00,80.47,80.47,80.31,80.31,43400.0,72.5802,72.5802,72.4359,72.4359,43400.0
2015-02-18 13:20:00,80.32,80.36,80.23,80.33,58400.0,72.4449,72.481,72.3638,72.454,58400.0
2015-02-18 13:30:00,80.35,80.49,80.33,80.37,48100.0,72.472,72.5983,72.454,72.49,48100.0
2015-02-18 13:40:00,80.37,80.37,80.26,80.26,44000.0,72.49,72.49,72.3908,72.3908,44000.0
2015-02-18 13:50:00,80.28,80.4,80.25,80.38,25400.0,72.4089,72.5171,72.3818,72.4991,25400.0
2015-02-18 14:00:00,80.39,80.57,80.35,80.5,62600.0,72.5081,72.6704,72.472,72.6073,62600.0
2015-02-18 14:10:00,80.48,80.79,80.46,80.67,68100.0,72.5893,72.8689,72.5712,72.7606,68100.0
2015-02-18 14:20:00,80.68,80.77,80.66,80.72,76000.0,72.7696,72.8508,72.7516,72.8057,76000.0
2015-02-18 14:30:00,80.73,80.96,80.73,80.92,54800.0,72.8147,73.0222,72.8147,72.9861,54800.0
2015-02-18 14:40:00,80.92,81.25,80.89,81.25,48000.0,72.9861,73.2838,72.9591,73.2838,48000.0
2015-02-18 14:50:00,81.21,81.28,81.14,81.27,54400.0,73.2477,73.3108,73.1845,73.3018,54400.0
2015-02-18 15:00:00,81.28,81.48,81.28,81.47,43100.0,73.3108,73.4912,73.3108,73.4822,43100.0
2015-02-18 15:10:00,81.47,81.47,81.3,81.36,70000.0,73.4822,73.4822,73.3289,73.383,70000.0
2015-02-18 15:20:00,81.37,81.37,81.3,81.3,67900.0,73.392,73.392,73.3289,73.3289,67900.0
2015-02-18 15:30:00,81.3,81.44,81.29,81.37,231200.0,73.3289,73.4551,73.3198,73.392,231200.0
2015-02-18 15:40:00,81.37,81.5,81.32,81.48,159600.0,73.392,73.5092,73.3469,73.4912,159600.0
2015-02-18 15:50:00,81.46,81.62,81.35,81.55,340500.0,73.4732,73.6175,73.374,73.5543,340500.0
2015-02-19 09:30:00,83.7,84.6,82.43,84.6,361900.0,75.4935,76.3053,74.3481,76.3053,361900.0
2015-02-19 09:40:00,84.62,84.77,83.68,83.78,261800.0,76.3233,76.4586,75.4755,75.5657,261800.0
2015-02-19 09:50:00,83.8,83.83,83.11,83.21,153500.0,75.5837,75.6108,74.9614,75.0516,153500.0
2015-02-19 10:00:00,83.21,83.48,83.18,83.46,83700.0,75.0516,75.2951,75.0245,75.2771,83700.0
2015-02-19 10:10:00,83.46,83.72,83.17,83.23,115400.0,75.2771,75.5116,75.0155,75.0696,115400.0
2015-02-19 10:20:00,83.23,83.24,82.48,82.62,156900.0,75.0696,75.0786,74.3932,74.5194,156900.0
2015-02-19 10:30:00,82.62,82.9,81.85,82.89,257000.0,74.5194,74.772,73.8249,74.763,257000.0
2015-02-19 10:40:00,82.95,83.6,82.92,83.5,215300.0,74.8171,75.4034,74.79,75.3132,215300.0
2015-02-19 10:50:00,83.48,83.7,83.45,83.52,74600.0,75.2951,75.4935,75.2681,75.3312,74600.0
2015-02-19 11:00:00,83.52,83.53,83.43,83.46,79400.0,75.3312,75.3402,75.25,75.2771,79400.0
2015-02-19 11:10:00,83.45,83.63,83.39,83.62,78600.0,75.2681,75.4304,75.2139,75.4214,78600.0
2015-02-19 11:20:00,83.62,83.67,83.54,83.59,74100.0,75.4214,75.4665,75.3492,75.3943,74100.0
2015-02-19 11:30:00,83.59,83.77,83.58,83.58,65200.0,75.3943,75.5567,75.3853,75.3853,65200.0
2015-02-19 11:40:00,83.57,83.66,83.45,83.65,52900.0,75.3763,75.4575,75.2681,75.4484,52900.0
2015-02-19 11:50:00,83.66,83.93,83.65,83.93,110100.0,75.4575,75.701,75.4484,75.701,110100.0
2015-02-19 12:00:00,83.93,83.93,83.77,83.8,77200.0,75.701,75.701,75.5567,75.5837,77200.0
2015-02-19 12:10:00,83.77,83.89,83.73,83.89,38500.0,75.5567,75.6649,75.5206,75.6649,38500.0
2015-02-19 12:20:00,83.89,83.9,83.83,83.88,75700.0,75.6649,75.6739,75.6108,75.6559,75700.0
2015-02-19 12:30:00,83.88,83.88,83.68,83.74,43000.0,75.6559,75.6559,75.4755,75.5296,43000.0
2015-02-19 12:40:00,83.74,83.75,83.5,83.56,33900.0,75.5296,75.5386,75.3132,75.3673,33900.0
2015-02-19 12:50:00,83.55,83.62,83.36,83.4,48600.0,75.3583,75.4214,75.1869,75.223,48600.0
2015-02-19 13:00:00,83.4,83.44,83.26,83.29,32200.0,75.223,75.259,75.0967,75.1237,32200.0
2015-02-19 13:10:00,83.28,83.29,83.2,83.27,24800.0,75.1147,75.1237,75.0426,75.1057,24800.0
2015-02-19 13:20:00,83.26,83.31,83.0,83.07,36100.0,75.0967,75.1418,74.8622,74.9253,36100.0
2015-02-19 13:30:00,83.07,83.16,83.05,83.11,79800.0,74.9253,75.0065,74.9073,74.9614,79800.0
2015-02-19 13:40:00,83.12,83.19,83.1,83.15,36900.0,74.9704,75.0336,74.9524,74.9975,36900.0
2015-02-19 13:50:00,83.14,83.31,83.13,83.3,38100.0,74.9885,75.1418,74.9794,75.1328,38100.0
2015-02-19 14:00:00,83.3,83.44,83.29,83.39,47600.0,75.1328,75.259,75.1237,75.2139,47600.0
2015-02-19 14:10:00,83.39,83.45,83.3,83.35,33000.0,75.2139,75.2681,75.1328,75.1779,33000.0
2015-02-19 14:20:00,83.35,83.36,83.25,83.35,25000.0,75.1779,75.1869,75.0877,75.1779,25000.0
2015-02-19 14:30:00,83.34,83.34,83.14,83.18,32600.0,75.1688,75.1688,74.9885,75.0245,32600.0
2015-02-19 14:40:00,83.18,83.3,83.17,83.26,30900.0,75.0245,75.1328,75.0155,75.0967,30900.0
2015-02-19 14:50:00,83.26,83.41,83.25,83.32,35000.0,75.0967,75.232,75.0877,75.1508,35000.0
2015-02-19 15:00:00,83.33,83.39,83.28,83.29,59400.0,75.1598,75.2139,75.1147,75.1237,59400.0
2015-02-19 15:10:00,83.28,83.36,83.25,83.3,45800.0,75.1147,75.1869,75.0877,75.1328,45800.0
2015-02-19 15:20:00,83.3,83.36,83.29,83.35,67100.0,75.1328,75.1869,75.1237,75.1779,67100.0
2015-02-19 15:30:00,83.35,83.36,83.23,83.35,91100.0,75.1779,75.1869,75.0696,75.1779,91100.0
2015-02-19 15:40:00,83.35,83.35,83.14,83.15,117200.0,75.1779,75.1779,74.9885,74.9975,117200.0
2015-02-19 15:50:00,83.15,83.16,83.05,83.09,238700.0,74.9975,75.0065,74.9073,74.9434,238700.0
2015-02-20 09:30:00,83.18,83.18,82.37,82.4,140600.0,75.0245,75.0245,74.2939,74.321,140600.0
2015-02-20 09:40:00,82.44,82.63,82.05,82.43,64000.0,74.3571,74.5285,74.0053,74.3481,64000.0
2015-02-20 09:50:00,82.48,82.56,82.21,82.21,25800.0,74.3932,74.4653,74.1496,74.1496,25800.0
2015-02-20 10:00:00,82.23,82.44,82.19,82.4,38600.0,74.1677,74.3571,74.1316,74.321,38600.0
2015-02-20 10:10:00,82.4,82.48,82.33,82.4,27800.0,74.321,74.3932,74.2579,74.321,27800.0
2015-02-20 10:20:00,82.41,82.41,82.26,82.26,27700.0,74.33,74.33,74.1947,74.1947,27700.0
2015-02-20 10:30:00,82.24,82.49,82.17,82.49,71400.0,74.1767,74.4022,74.1136,74.4022,71400.0
2015-02-20 10:40:00,82.49,82.81,82.48,82.68,55100.0,74.4022,74.6908,74.3932,74.5736,55100.0
2015-02-20 10:50:00,82.66,82.78,82.64,82.74,33400.0,74.5555,74.6637,74.5375,74.6277,33400.0
2015-02-20 11:00:00,82.72,82.82,82.72,82.75,42100.0,74.6096,74.6998,74.6096,74.6367,42100.0
2015-02-20 11:10:00,82.75,82.86,82.73,82.83,27500.0,74.6367,74.7359,74.6187,74.7088,27500.0
2015-02-20 11:20:00,82.84,82.85,82.75,82.84,18900.0,74.7179,74.7269,74.6367,74.7179,18900.0
2015-02-20 11:30:00,82.85,82.93,82.81,82.9,43200.0,74.7269,74.799,74.6908,74.772,43200.0
2015-02-20 11:40:00,82.9,82.96,82.79,82.89,26100.0,74.772,74.8261,74.6728,74.763,26100.0
2015-02-20 11:50:00,82.86,82.86,82.77,82.83,16700.0,74.7359,74.7359,74.6547,74.7088,16700.0
2015-02-20 12:00:00,82.82,82.98,82.82,82.94,30800.0,74.6998,74.8441,74.6998,74.8081,30800.0
2015-02-20 12:10:00,82.95,82.97,82.87,82.93,18000.0,74.8171,74.8351,74.7449,74.799,18000.0
2015-02-20 12:20:00,82.93,82.93,82.78,82.78,11900.0,74.799,74.799,74.6637,74.6637,11900.0
2015-02-20 12:30:00,82.79,82.99,82.76,82.83,38300.0,74.6728,74.8532,74.6457,74.7088,38300.0
2015-02-20 12:40:00,82.82,82.89,82.78,82.82,24100.0,74.6998,74.763,74.6637,74.6998,24100.0
2015-02-20 12:50:00,82.79,82.83,82.78,82.79,17200.0,74.6728,74.7088,74.6637,74.6728,17200.0
2015-02-20 13:00:00,82.79,82.9,82.79,82.88,16100.0,74.6728,74.772,74.6728,74.7539,16100.0
2015-02-20 13:10:00,82.88,82.96,82.85,82.85,17800.0,74.7539,74.8261,74.7269,74.7269,17800.0
2015-02-20 13:20:00,82.86,82.89,82.78,82.81,16400.0,74.7359,74.763,74.6637,74.6908,16400.0
2015-02-20 13:30:00,82.83,82.99,82.83,82.99,29200.0,74.7088,74.8532,74.7088,74.8532,29200.0
2015-02-20 13:40:00,82.99,83.02,82.95,82.98,23400.0,74.8532,74.8802,74.8171,74.8441,23400.0
2015-02-20 13:50:00,82.99,83.03,82.94,83.01,26000.0,74.8532,74.8892,74.8081,74.8712,26000.0
2015-02-20 14:00:00,83.0,83.09,82.99,83.04,36200.0,74.8622,74.9434,74.8532,74.8983,36200.0
2015-02-20 14:10:00,83.04,83.07,82.84,82.88,41400.0,74.8983,74.9253,74.7179,74.7539,41400.0
2015-02-20 14:20:00,82.86,82.93,82.83,82.93,30700.0,74.7359,74.799,74.7088,74.799,30700.0
2015-02-20 14:30:00,82.92,83.13,82.9,83.12,25900.0,74.79,74.9794,74.772,74.9704,25900.0
2015-02-20 14:40:00,83.12,83.12,83.01,83.04,24000.0,74.9704,74.9704,74.8712,74.8983,24000.0
2015-02-20 14:50:00,83.04,83.04,82.88,82.93,38100.0,74.8983,74.8983,74.7539,74.799,38100.0
2015-02-20 15:00:00,82.95,83.03,82.94,82.95,41300.0,74.8171,74.8892,74.8081,74.8171,41300.0
2015-02-20 15:10:00,82.96,83.09,82.95,82.98,45800.0,74.8261,74.9434,74.8171,74.8441,45800.0
2015-02-20 15:20:00,83.0,83.09,82.98,83.06,39600.0,74.8622,74.9434,74.8441,74.9163,39600.0
2015-02-20 15:30:00,83.07,83.14,83.01,83.12,42200.0,74.9253,74.9885,74.8712,74.9704,42200.0
2015-02-20 15:40:00,83.12,83.14,83.0,83.03,68300.0,74.9704,74.9885,74.8622,74.8892,68300.0
2015-02-20 15:50:00,83.04,83.1,82.97,82.99,122700.0,74.8983,74.9524,74.8351,74.8532,122700.0
2015-02-23 09:30:00,82.75,82.98,82.54,82.56,73800.0,74.6367,74.8441,74.4473,74.4653,73800.0
2015-02-23 09:40:00,82.6,82.73,82.59,82.62,41100.0,74.5014,74.6187,74.4924,74.5194,41100.0
2015-02-23 09:50:00,82.62,82.62,82.34,82.43,34700.0,74.5194,74.5194,74.2669,74.3481,34700.0
2015-02-23 10:00:00,82.43,82.58,82.4,82.56,36000.0,74.3481,74.4834,74.321,74.4653,36000.0
2015-02-23 10:10:00,82.54,82.55,82.38,82.46,56700.0,74.4473,74.4563,74.303,74.3751,56700.0
2015-02-23 10:20:00,82.46,82.64,82.46,82.62,67800.0,74.3751,74.5375,74.3751,74.5194,67800.0
2015-02-23 10:30:00,82.62,82.65,82.53,82.58,51500.0,74.5194,74.5465,74.4383,74.4834,51500.0
2015-02-23 10:40:00,82.58,82.91,82.58,82.89,40900.0,74.4834,74.781,74.4834,74.763,40900.0
2015-02-23 10:50:00,82.9,82.9,82.49,82.5,28000.0,74.772,74.772,74.4022,74.4112,28000.0
2015-02-23 11:00:00,82.52,82.63,82.5,82.6,20900.0,74.4292,74.5285,74.4112,74.5014,20900.0
2015-02-23 11:10:00,82.6,82.75,82.58,82.72,13900.0,74.5014,74.6367,74.4834,74.6096,13900.0
2015-02-23 11:20:00,82.73,82.84,82.69,82.81,23800.0,74.6187,74.7179,74.5826,74.6908,23800.0
2015-02-23 11:30:00,82.81,82.95,82.8,82.93,23000.0,74.6908,74.8171,74.6818,74.799,23000.0
2015-02-23 11:40:00,82.94,83.0,82.9,82.97,22000.0,74.8081,74.8622,74.772,74.8351,22000.0
2015-02-23 11:50:00,82.98,83.0,82.96,82.98,19900.0,74.8441,74.8622,74.8261,74.8441,19900.0
2015-02-23 12:00:00,82.97,83.0,82.88,82.91,38300.0,74.8351,74.8622,74.7539,74.781,38300.0
2015-02-23 12:10:00,82.9,82.93,82.87,82.88,15800.0,74.772,74.799,74.7449,74.7539,15800.0
2015-02-23 12:20:00,82.87,82.89,82.8,82.83,18600.0,74.7449,74.763,74.6818,74.7088,18600.0
2015-02-23 12:30:00,82.83,82.86,82.78,82.79,12500.0,74.7088,74.7359,74.6637,74.6728,12500.0
2015-02-23 12:40:00,82.8,82.82,82.73,82.81,21100.0,74.6818,74.6998,74.6187,74.6908,21100.0
2015-02-23 12:50:00,82.82,82.96,82.81,82.95,12700.0,74.6998,74.8261,74.6908,74.8171,12700.0
2015-02-23 13:00:00,82.93,82.94,82.9,82.9,14000.0,74.799,74.8081,74.772,74.772,14000.0
2015-02-23 13:10:00,82.9,82.96,82.89,82.95,14700.0,74.772,74.8261,74.763,74.8171,14700.0
2015-02-23 13:20:00,82.95,82.98,82.87,82.87,20700.0,74.8171,74.8441,74.7449,74.7449,20700.0
2015-02-23 13:30:00,82.88,82.93,82.85,82.87,14600.0,74.7539,74.799,74.7269,74.7449,14600.0
2015-02-23 13:40:00,82.86,82.89,82.78,82.78,34100.0,74.7359,74.763,74.6637,74.6637,34100.0
2015-02-23 13:50:00,82.79,82.81,82.65,82.66,24000.0,74.6728,74.6908,74.5465,74.5555,24000.0
2015-02-23 14:00:00,82.66,82.76,82.65,82.75,42100.0,74.5555,74.6457,74.5465,74.6367,42100.0
2015-02-23 14:10:00,82.76,82.78,82.73,82.77,27800.0,74.6457,74.6637,74.6187,74.6547,27800.0
2015-02-23 14:20:00,82.77,82.81,82.76,82.79,18700.0,74.6547,74.6908,74.6457,74.6728,18700.0
2015-02-23 14:30:00,82.79,82.8,82.74,82.74,39100.0,74.6728,74.6818,74.6277,74.6277,39100.0
2015-02-23 14:40:00,82.74,82.74,82.65,82.65,39900.0,74.6277,74.6277,74.5465,74.5465,39900.0
2015-02-23 14:50:00,82.64,82.64,82.48,82.48,38200.0,74.5375,74.5375,74.3932,74.3932,38200.0
2015-02-23 15:00:00,82.48,82.55,82.43,82.44,48000.0,74.3932,74.4563,74.3481,74.3571,48000.0
2015-02-23 15:10:00,82.43,82.5,82.38,82.48,38400.0,74.3481,74.4112,74.303,74.3932,38400.0
2015-02-23 15:20:00,82.5,82.63,82.49,82.63,51100.0,74.4112,74.5285,74.4022,74.5285,51100.0
2015-02-23 15:30:00,82.63,82.78,82.63,82.78,55400.0,74.5285,74.6637,74.5285,74.6637,55400.0
2015-02-23 15:40:00,82.78,82.99,82.77,82.94,83200.0,74.6637,74.8532,74.6547,74.8081,83200.0
2015-02-23 15:50:00,82.95,83.0,82.93,82.94,155200.0,74.8171,74.8622,74.799,74.8081,155200.0
2015-02-24 09:30:00,82.66,82.95,82.5,82.63,50300.0,74.5555,74.8171,74.4112,74.5285,50300.0
2015-02-24 09:40:00,82.6,82.83,82.58,82.78,17700.0,74.5014,74.7088,74.4834,74.6637,17700.0
2015-02-24 09:50:00,82.76,82.96,82.76,82.87,27200.0,74.6457,74.8261,74.6457,74.7449,27200.0
2015-02-24 10:00:00,82.84,82.84,82.67,82.82,38600.0,74.7179,74.7179,74.5645,74.6998,38600.0
2015-02-24 10:10:00,82.82,82.82,82.52,82.55,40100.0,74.6998,74.6998,74.4292,74.4563,40100.0
2015-02-24 10:20:00,82.56,82.73,82.55,82.66,27100.0,74.4653,74.6187,74.4563,74.5555,27100.0
2015-02-24 10:30:00,82.67,82.72,82.6,82.63,27600.0,74.5645,74.6096,74.5014,74.5285,27600.0
2015-02-24 10:40:00,82.61,82.63,82.5,82.54,35300.0,74.5104,74.5285,74.4112,74.4473,35300.0
2015-02-24 10:50:00,82.55,82.58,82.49,82.54,16100.0,74.4563,74.4834,74.4022,74.4473,16100.0
2015-02-24 11:00:00,82.53,82.53,82.48,82.49,17000.0,74.4383,74.4383,74.3932,74.4022,17000.0
2015-02-24 11:10:00,82.52,82.56,82.43,82.44,18400.0,74.4292,74.4653,74.3481,74.3571,18400.0
2015-02-24 11:20:00,82.43,82.48,82.41,82.44,22400.0,74.3481,74.3932,74.33,74.3571,22400.0
2015-02-24 11:30:00,82.43,82.49,82.37,82.41,21500.0,74.3481,74.4022,74.2939,74.33,21500.0
2015-02-24 11:40:00,82.4,82.48,82.39,82.47,15000.0,74.321,74.3932,74.312,74.3841,15000.0
2015-02-24 11:50:00,82.48,82.49,82.33,82.33,27800.0,74.3932,74.4022,74.2579,74.2579,27800.0
2015-02-24 12:00:00,82.33,82.33,82.26,82.28,21100.0,74.2579,74.2579,74.1947,74.2128,21100.0
2015-02-24 12:10:00,82.28,82.31,82.24,82.24,14600.0,74.2128,74.2398,74.1767,74.1767,14600.0
2015-02-24 12:20:00,82.24,82.35,82.23,82.35,26600.0,74.1767,74.2759,74.1677,74.2759,26600.0
2015-02-24 12:30:00,82.35,82.37,82.17,82.19,21700.0,74.2759,74.2939,74.1136,74.1316,21700.0
2015-02-24 12:40:00,82.18,82.21,82.1,82.12,14800.0,74.1226,74.1496,74.0504,74.0685,14800.0
2015-02-24 12:50:00,82.12,82.23,82.11,82.22,15300.0,74.0685,74.1677,74.0594,74.1587,15300.0
2015-02-24 13:00:00,82.2,82.21,82.17,82.19,20100.0,74.1406,74.1496,74.1136,74.1316,20100.0
2015-02-24 13:10:00,82.19,82.21,82.1,82.1,13000.0,74.1316,74.1496,74.0504,74.0504,13000.0
2015-02-24 13:20:00,82.1,82.12,82.05,82.12,38600.0,74.0504,74.0685,74.0053,74.0685,38600.0
2015-02-24 13:30:00,82.12,82.25,82.12,82.25,17400.0,74.0685,74.1857,74.0685,74.1857,17400.0
2015-02-24 13:40:00,82.25,82.25,82.21,82.22,18000.0,74.1857,74.1857,74.1496,74.1587,18000.0
2015-02-24 13:50:00,82.23,82.28,82.19,82.28,28100.0,74.1677,74.2128,74.1316,74.2128,28100.0
2015-02-24 14:00:00,82.28,82.3,82.26,82.28,19300.0,74.2128,74.2308,74.1947,74.2128,19300.0
2015-02-24 14:10:00,82.29,82.29,82.25,82.27,19000.0,74.2218,74.2218,74.1857,74.2038,19000.0
2015-02-24 14:20:00,82.27,82.27,82.19,82.2,19500.0,74.2038,74.2038,74.1316,74.1406,19500.0
2015-02-24 14:30:00,82.2,82.23,82.19,82.22,19900.0,74.1406,74.1677,74.1316,74.1587,19900.0
2015-02-24 14:40:00,82.23,82.23,82.19,82.19,21700.0,74.1677,74.1677,74.1316,74.1316,21700.0
2015-02-24 14:50:00,82.2,82.22,82.16,82.17,23000.0,74.1406,74.1587,74.1045,74.1136,23000.0
2015-02-24 15:00:00,82.17,82.29,82.16,82.29,28500.0,74.1136,74.2218,74.1045,74.2218,28500.0
2015-02-24 15:10:00,82.28,82.29,82.18,82.2,32000.0,74.2128,74.2218,74.1226,74.1406,32000.0
2015-02-24 15:20:00,82.2,82.26,82.18,82.24,49800.0,74.1406,74.1947,74.1226,74.1767,49800.0
2015-02-24 15:30:00,82.25,82.32,82.24,82.29,45700.0,74.1857,74.2489,74.1767,74.2218,45700.0
2015-02-24 15:40:00,82.3,82.37,82.2,82.2,93900.0,74.2308,74.2939,74.1406,74.1406,93900.0
2015-02-24 15:50:00,82.19,82.28,82.18,82.25,93800.0,74.1316,74.2128,74.1226,74.1857,93800.0
2015-02-25 09:30:00,82.22,82.5,82.06,82.44,39900.0,74.3387,74.5919,74.1941,74.5377,39900.0
2015-02-25 09:40:00,82.45,82.45,82.27,82.39,18400.0,74.5467,74.5467,74.3839,74.4924,18400.0
2015-02-25 09:50:00,82.4,82.49,82.25,82.35,29500.0,74.5015,74.5829,74.3659,74.4563,29500.0
2015-02-25 10:00:00,82.32,82.45,82.3,82.34,18300.0,74.4292,74.5467,74.4111,74.4472,18300.0
2015-02-25 10:10:00,82.34,82.34,82.08,82.11,20500.0,74.4472,74.4472,74.2122,74.2393,20500.0
2015-02-25 10:20:00,82.11,82.15,82.03,82.04,20400.0,74.2393,74.2754,74.167,74.176,20400.0
2015-02-25 10:30:00,82.04,82.15,82.0,82.05,22800.0,74.176,74.2754,74.1398,74.185,22800.0
2015-02-25 10:40:00,82.05,82.21,82.05,82.2,20000.0,74.185,74.3297,74.185,74.3207,20000.0
2015-02-25 10:50:00,82.2,82.22,82.16,82.16,14300.0,74.3207,74.3387,74.2845,74.2845,14300.0
2015-02-25 11:00:00,82.15,82.18,82.1,82.11,19300.0,74.2754,74.3026,74.2302,74.2393,19300.0
2015-02-25 11:10:00,82.11,82.18,82.11,82.17,18200.0,74.2393,74.3026,74.2393,74.2935,18200.0
2015-02-25 11:20:00,82.17,82.21,82.14,82.17,17200.0,74.2935,74.3297,74.2664,74.2935,17200.0
2015-02-25 11:30:00,82.17,82.23,82.17,82.23,18200.0,74.2935,74.3478,74.2935,74.3478,18200.0
2015-02-25 11:40:00,82.23,82.27,82.21,82.21,15900.0,74.3478,74.3839,74.3297,74.3297,15900.0
2015-02-25 11:50:00,82.21,82.35,82.2,82.25,22500.0,74.3297,74.4563,74.3207,74.3659,22500.0
2015-02-25 12:00:00,82.24,82.29,82.23,82.29,14000.0,74.3568,74.402,74.3478,74.402,14000.0
2015-02-25 12:10:00,82.29,82.43,82.28,82.43,13400.0,74.402,74.5286,74.393,74.5286,13400.0
2015-02-25 12:20:00,82.42,82.49,82.4,82.46,18700.0,74.5196,74.5829,74.5015,74.5557,18700.0
2015-02-25 12:30:00,82.44,82.58,82.44,82.57,51200.0,74.5377,74.6642,74.5377,74.6552,51200.0
2015-02-25 12:40:00,82.57,82.61,82.54,82.6,19400.0,74.6552,74.6914,74.6281,74.6823,19400.0
2015-02-25 12:50:00,82.6,82.66,82.6,82.63,17600.0,74.6823,74.7366,74.6823,74.7094,17600.0
2015-02-25 13:00:00,82.63,82.64,82.55,82.57,13900.0,74.7094,74.7185,74.6371,74.6552,13900.0
2015-02-25 13:10:00,82.57,82.6,82.52,82.53,16700.0,74.6552,74.6823,74.61,74.619,16700.0
2015-02-25 13:20:00,82.53,82.63,82.53,82.63,20900.0,74.619,74.7094,74.619,74.7094,20900.0
2015-02-25 13:30:00,82.63,82.7,82.58,82.62,22900.0,74.7094,74.7727,74.6642,74.7004,22900.0
2015-02-25 13:40:00,82.62,82.66,82.6,82.64,18400.0,74.7004,74.7366,74.6823,74.7185,18400.0
2015-02-25 13:50:00,82.65,82.76,82.63,82.74,17500.0,74.7275,74.827,74.7094,74.8089,17500.0
2015-02-25 14:00:00,82.76,82.84,82.71,82.71,22200.0,74.827,74.8993,74.7818,74.7818,22200.0
2015-02-25 14:10:00,82.71,82.77,82.62,82.77,16400.0,74.7818,74.836,74.7004,74.836,16400.0
2015-02-25 14:20:00,82.78,82.78,82.55,82.57,12700.0,74.8451,74.8451,74.6371,74.6552,12700.0
2015-02-25 14:30:00,82.58,82.59,82.37,82.39,25400.0,74.6642,74.6733,74.4744,74.4924,25400.0
2015-02-25 14:40:00,82.38,82.38,82.3,82.32,35500.0,74.4834,74.4834,74.4111,74.4292,35500.0
2015-02-25 14:50:00,82.32,82.32,82.2,82.28,48300.0,74.4292,74.4292,74.3207,74.393,48300.0
2015-02-25 15:00:00,82.27,82.28,82.12,82.16,50200.0,74.3839,74.393,74.2483,74.2845,50200.0
2015-02-25 15:10:00,82.17,82.24,82.12,82.22,31700.0,74.2935,74.3568,74.2483,74.3387,31700.0
2015-02-25 15:20:00,82.21,82.25,82.15,82.15,31300.0,74.3297,74.3659,74.2754,74.2754,31300.0
2015-02-25 15:30:00,82.15,82.28,82.13,82.23,36100.0,74.2754,74.393,74.2574,74.3478,36100.0
2015-02-25 15:40:00,82.23,82.38,82.23,82.38,56400.0,74.3478,74.4834,74.3478,74.4834,56400.0
2015-02-25 15:50:00,82.37,82.43,82.33,82.37,72000.0,74.4744,74.5286,74.4382,74.4744,72000.0
2015-02-26 09:30:00,82.16,82.37,82.16,82.31,19600.0,74.2845,74.4744,74.2845,74.4201,19600.0
2015-02-26 09:40:00,82.34,82.47,82.2,82.47,39900.0,74.4472,74.5648,74.3207,74.5648,39900.0
2015-02-26 09:50:00,82.48,82.63,82.47,82.53,22400.0,74.5738,74.7094,74.5648,74.619,22400.0
2015-02-26 10:00:00,82.53,82.82,82.5,82.62,39900.0,74.619,74.8812,74.5919,74.7004,39900.0
2015-02-26 10:10:00,82.62,82.78,82.46,82.77,29800.0,74.7004,74.8451,74.5557,74.836,29800.0
2015-02-26 10:20:00,82.77,82.95,82.76,82.82,50700.0,74.836,74.9988,74.827,74.8812,50700.0
2015-02-26 10:30:00,82.84,83.05,82.8,82.95,30400.0,74.8993,75.0892,74.8631,74.9988,30400.0
2015-02-26 10:40:00,82.93,82.95,82.82,82.86,21900.0,74.9807,74.9988,74.8812,74.9174,21900.0
2015-02-26 10:50:00,82.87,83.0,82.86,82.95,24600.0,74.9264,75.044,74.9174,74.9988,24600.0
2015-02-26 11:00:00,82.94,83.04,82.91,83.01,21400.0,74.9897,75.0801,74.9626,75.053,21400.0
2015-02-26 11:10:00,83.01,83.07,83.0,83.03,12000.0,75.053,75.1073,75.044,75.0711,12000.0
2015-02-26 11:20:00,83.03,83.06,82.96,83.04,32700.0,75.0711,75.0982,75.0078,75.0801,32700.0
2015-02-26 11:30:00,83.04,83.11,83.04,83.06,13800.0,75.0801,75.1434,75.0801,75.0982,13800.0
2015-02-26 11:40:00,83.04,83.05,82.97,82.98,13100.0,75.0801,75.0892,75.0168,75.0259,13100.0
2015-02-26 11:50:00,82.96,82.99,82.85,82.87,22700.0,75.0078,75.0349,74.9084,74.9264,22700.0
2015-02-26 12:00:00,82.85,82.95,82.84,82.95,20300.0,74.9084,74.9988,74.8993,74.9988,20300.0
2015-02-26 12:10:00,82.94,83.05,82.87,82.9,20500.0,74.9897,75.0892,74.9264,74.9536,20500.0
2015-02-26 12:20:00,82.91,83.03,82.88,82.96,22200.0,74.9626,75.0711,74.9355,75.0078,22200.0
2015-02-26 12:30:00,82.96,83.01,82.94,82.98,47200.0,75.0078,75.053,74.9897,75.0259,47200.0
2015-02-26 12:40:00,82.97,83.1,82.96,83.08,41800.0,75.0168,75.1344,75.0078,75.1163,41800.0
2015-02-26 12:50:00,83.08,83.09,83.01,83.03,7900.0,75.1163,75.1253,75.053,75.0711,7900.0
2015-02-26 13:00:00,83.02,83.05,83.0,83.01,10900.0,75.0621,75.0892,75.044,75.053,10900.0
2015-02-26 13:10:00,83.01,83.04,82.98,82.98,12400.0,75.053,75.0801,75.0259,75.0259,12400.0
2015-02-26 13:20:00,82.99,83.0,82.85,82.98,21800.0,75.0349,75.044,74.9084,75.0259,21800.0
2015-02-26 13:30:00,82.97,83.06,82.97,83.05,13600.0,75.0168,75.0982,75.0168,75.0892,13600.0
2015-02-26 13:40:00,83.05,83.05,83.0,83.04,11800.0,75.0892,75.0892,75.044,75.0801,11800.0
2015-02-26 13:50:00,83.04,83.18,83.03,83.12,26300.0,75.0801,75.2067,75.0711,75.1525,26300.0
2015-02-26 14:00:00,83.11,83.2,83.11,83.12,25600.0,75.1434,75.2248,75.1434,75.1525,25600.0
2015-02-26 14:10:00,83.12,83.16,83.11,83.16,34100.0,75.1525,75.1886,75.1434,75.1886,34100.0
2015-02-26 14:20:00,83.15,83.22,83.04,83.04,22200.0,75.1796,75.2429,75.0801,75.0801,22200.0
2015-02-26 14:30:00,83.03,83.07,82.95,83.07,37200.0,75.0711,75.1073,74.9988,75.1073,37200.0
2015-02-26 14:40:00,83.07,83.11,83.02,83.04,25200.0,75.1073,75.1434,75.0621,75.0801,25200.0
2015-02-26 14:50:00,83.04,83.04,82.99,83.04,26400.0,75.0801,75.0801,75.0349,75.0801,26400.0
2015-02-26 15:00:00,83.04,83.09,82.94,83.06,60200.0,75.0801,75.1253,74.9897,75.0982,60200.0
2015-02-26 15:10:00,83.05,83.26,83.04,83.26,52000.0,75.0892,75.279,75.0801,75.279,52000.0
2015-02-26 15:20:00,83.26,83.26,83.05,83.14,38800.0,75.279,75.279,75.0892,75.1706,38800.0
2015-02-26 15:30:00,83.14,83.22,83.11,83.17,41200.0,75.1706,75.2429,75.1434,75.1977,41200.0
2015-02-26 15:40:00,83.16,83.24,83.14,83.23,59400.0,75.1886,75.261,75.1706,75.2519,59400.0
2015-02-26 15:50:00,83.24,83.27,83.19,83.22,120000.0,75.261,75.2881,75.2158,75.2429,120000.0
2015-02-27 09:30:00,83.31,83.62,83.02,83.24,54300.0,75.3243,75.6045,75.0621,75.261,54300.0
2015-02-27 09:40:00,83.22,83.39,82.87,82.9,31500.0,75.2429,75.3966,74.9264,74.9536,31500.0
2015-02-27 09:50:00,82.86,83.06,82.85,82.94,17100.0,74.9174,75.0982,74.9084,74.9897,17100.0
2015-02-27 10:00:00,82.93,83.13,82.93,82.94,12200.0,74.9807,75.1615,74.9807,74.9897,12200.0
2015-02-27 10:10:00,82.94,83.04,82.9,82.92,19100.0,74.9897,75.0801,74.9536,74.9716,19100.0
2015-02-27 10:20:00,82.92,83.02,82.9,82.95,19500.0,74.9716,75.0621,74.9536,74.9988,19500.0
2015-02-27 10:30:00,82.97,83.09,82.89,83.05,34300.0,75.0168,75.1253,74.9445,75.0892,34300.0
2015-02-27 10:40:00,83.05,83.07,82.95,83.06,16000.0,75.0892,75.1073,74.9988,75.0982,16000.0
2015-02-27 10:50:00,83.05,83.13,82.99,83.13,21300.0,75.0892,75.1615,75.0349,75.1615,21300.0
2015-02-27 11:00:00,83.15,83.15,82.85,82.86,19400.0,75.1796,75.1796,74.9084,74.9174,19400.0
2015-02-27 11:10:00,82.84,82.84,82.74,82.79,17400.0,74.8993,74.8993,74.8089,74.8541,17400.0
2015-02-27 11:20:00,82.79,82.79,82.7,82.71,19200.0,74.8541,74.8541,74.7727,74.7818,19200.0
2015-02-27 11:30:00,82.72,82.98,82.72,82.95,24900.0,74.7908,75.0259,74.7908,74.9988,24900.0
2015-02-27 11:40:00,82.94,83.09,82.93,82.93,12400.0,74.9897,75.1253,74.9807,74.9807,12400.0
2015-02-27 11:50:00,82.92,83.02,82.88,83.01,14900.0,74.9716,75.0621,74.9355,75.053,14900.0
2015-02-27 12:00:00,83.01,83.03,82.95,83.03,11500.0,75.053,75.0711,74.9988,75.0711,11500.0
2015-02-27 12:10:00,83.03,83.05,82.88,82.88,7900.0,75.0711,75.0892,74.9355,74.9355,7900.0
2015-02-27 12:20:00,82.88,83.09,82.87,83.06,16500.0,74.9355,75.1253,74.9264,75.0982,16500.0
2015-02-27 12:30:00,83.05,83.1,83.02,83.1,15700.0,75.0892,75.1344,75.0621,75.1344,15700.0
2015-02-27 12:40:00,83.09,83.09,82.91,82.91,8900.0,75.1253,75.1253,74.9626,74.9626,8900.0
2015-02-27 12:50:00,82.91,83.08,82.89,83.07,37100.0,74.9626,75.1163,74.9445,75.1073,37100.0
2015-02-27 13:00:00,83.07,83.22,83.07,83.2,19200.0,75.1073,75.2429,75.1073,75.2248,19200.0
2015-02-27 13:10:00,83.21,83.21,83.02,83.06,25300.0,75.2338,75.2338,75.0621,75.0982,25300.0
2015-02-27 13:20:00,83.06,83.2,83.03,83.1,13900.0,75.0982,75.2248,75.0711,75.1344,13900.0
2015-02-27 13:30:00,83.1,83.11,82.99,83.08,12400.0,75.1344,75.1434,75.0349,75.1163,12400.0
2015-02-27 13:40:00,83.09,83.14,83.05,83.1,17100.0,75.1253,75.1706,75.0892,75.1344,17100.0
2015-02-27 13:50:00,83.1,83.11,83.03,83.05,16200.0,75.1344,75.1434,75.0711,75.0892,16200.0
2015-02-27 14:00:00,83.06,83.2,83.06,83.14,20600.0,75.0982,75.2248,75.0982,75.1706,20600.0
2015-02-27 14:10:00,83.11,83.21,83.09,83.14,19100.0,75.1434,75.2338,75.1253,75.1706,19100.0
2015-02-27 14:20:00,83.12,83.21,83.08,83.21,19100.0,75.1525,75.2338,75.1163,75.2338,19100.0
2015-02-27 14:30:00,83.2,83.2,82.98,83.02,30300.0,75.2248,75.2248,75.0259,75.0621,30300.0
2015-02-27 14:40:00,83.03,83.14,82.99,83.13,30800.0,75.0711,75.1706,75.0349,75.1615,30800.0
2015-02-27 14:50:00,83.13,83.13,82.99,83.08,15000.0,75.1615,75.1615,75.0349,75.1163,15000.0
2015-02-27 15:00:00,83.08,83.13,82.99,83.02,22700.0,75.1163,75.1615,75.0349,75.0621,22700.0
2015-02-27 15:10:00,82.99,83.14,82.98,83.05,30700.0,75.0349,75.1706,75.0259,75.0892,30700.0
2015-02-27 15:20:00,83.05,83.08,82.99,83.06,34600.0,75.0892,75.1163,75.0349,75.0982,34600.0
2015-02-27 15:30:00,83.05,83.06,82.97,82.99,50400.0,75.0892,75.0982,75.0168,75.0349,50400.0
2015-02-27 15:40:00,82.99,83.12,82.95,83.06,75300.0,75.0349,75.1525,74.9988,75.0982,75300.0
2015-02-27 15:50:00,83.06,83.23,83.06,83.1,260000.0,75.0982,75.2519,75.0982,75.1344,260000.0
2015-03-02 09:30:00,83.35,83.98,83.12,83.88,66300.0,75.3604,75.93,75.1525,75.8396,66300.0
2015-03-02 09:40:00,83.86,83.97,83.73,83.96,31800.0,75.8215,75.921,75.704,75.912,31800.0
2015-03-02 09:50:00,83.97,84.35,83.9,84.34,51700.0,75.921,76.2646,75.8577,76.2555,51700.0
2015-03-02 10:00:00,84.34,84.46,84.34,84.38,30700.0,76.2555,76.364,76.2555,76.2917,30700.0
2015-03-02 10:10:00,84.38,84.63,84.37,84.37,49700.0,76.2917,76.5177,76.2826,76.2826,49700.0
2015-03-02 10:20:00,84.35,84.38,84.23,84.26,38900.0,76.2646,76.2917,76.1561,76.1832,38900.0
2015-03-02 10:30:00,84.27,84.29,84.23,84.27,34600.0,76.1922,76.2103,76.1561,76.1922,34600.0
2015-03-02 10:40:00,84.27,84.33,84.06,84.09,50000.0,76.1922,76.2465,76.0024,76.0295,50000.0
2015-03-02 10:50:00,84.08,84.27,84.07,84.25,19000.0,76.0204,76.1922,76.0114,76.1742,19000.0
2015-03-02 11:00:00,84.23,84.24,84.03,84.07,24200.0,76.1561,76.1651,75.9752,76.0114,24200.0
2015-03-02 11:10:00,84.09,84.11,83.97,84.11,25200.0,76.0295,76.0476,75.921,76.0476,25200.0
2015-03-02 11:20:00,84.12,84.24,84.1,84.12,7800.0,76.0566,76.1651,76.0385,76.0566,7800.0
2015-03-02 11:30:00,84.11,84.2,84.02,84.19,15700.0,76.0476,76.1289,75.9662,76.1199,15700.0
2015-03-02 11:40:00,84.2,84.23,84.15,84.23,15700.0,76.1289,76.1561,76.0837,76.1561,15700.0
2015-03-02 11:50:00,84.22,84.22,84.03,84.05,44100.0,76.147,76.147,75.9752,75.9933,44100.0
2015-03-02 12:00:00,84.05,84.12,84.04,84.09,11300.0,75.9933,76.0566,75.9843,76.0295,11300.0
2015-03-02 12:10:00,84.09,84.12,84.0,84.01,14000.0,76.0295,76.0566,75.9481,75.9572,14000.0
2015-03-02 12:20:00,84.0,84.0,83.92,83.93,15400.0,75.9481,75.9481,75.8758,75.8848,15400.0
2015-03-02 12:30:00,83.92,83.97,83.91,83.96,9900.0,75.8758,75.921,75.8667,75.912,9900.0
2015-03-02 12:40:00,83.96,84.02,83.92,83.97,40100.0,75.912,75.9662,75.8758,75.921,40100.0
2015-03-02 12:50:00,83.97,84.14,83.96,84.12,10700.0,75.921,76.0747,75.912,76.0566,10700.0
2015-03-02 13:00:00,84.14,84.17,84.07,84.13,18100.0,76.0747,76.1018,76.0114,76.0657,18100.0
2015-03-02 13:10:00,84.13,84.21,84.13,84.2,12100.0,76.0657,76.138,76.0657,76.1289,12100.0
2015-03-02 13:20:00,84.19,84.27,84.11,84.24,20900.0,76.1199,76.1922,76.0476,76.1651,20900.0
2015-03-02 13:30:00,84.25,84.36,84.25,84.35,22200.0,76.1742,76.2736,76.1742,76.2646,22200.0
2015-03-02 13:40:00,84.33,84.47,84.33,84.45,19500.0,76.2465,76.3731,76.2465,76.355,19500.0
2015-03-02 13:50:00,84.45,84.6,84.45,84.6,26600.0,76.355,76.4906,76.355,76.4906,26600.0
2015-03-02 14:00:00,84.6,84.74,84.6,84.72,31200.0,76.4906,76.6172,76.4906,76.5991,31200.0
2015-03-02 14:10:00,84.72,84.74,84.58,84.65,32900.0,76.5991,76.6172,76.4725,76.5358,32900.0
2015-03-02 14:20:00,84.64,84.67,84.48,84.54,34200.0,76.5268,76.5539,76.3821,76.4364,34200.0
2015-03-02 14:30:00,84.53,84.75,84.53,84.66,72400.0,76.4273,76.6262,76.4273,76.5449,72400.0
2015-03-02 14:40:00,84.66,84.84,84.64,84.77,42900.0,76.5449,76.7076,76.5268,76.6443,42900.0
2015-03-02 14:50:00,84.76,84.84,84.72,84.76,43000.0,76.6353,76.7076,76.5991,76.6353,43000.0
2015-03-02 15:00:00,84.77,84.86,84.73,84.86,50900.0,76.6443,76.7257,76.6081,76.7257,50900.0
2015-03-02 15:10:00,84.86,84.86,84.74,84.78,36000.0,76.7257,76.7257,76.6172,76.6533,36000.0
2015-03-02 15:20:00,84.79,84.8,84.64,84.69,37300.0,76.6624,76.6714,76.5268,76.572,37300.0
2015-03-02 15:30:00,84.7,84.84,84.68,84.84,57200.0,76.581,76.7076,76.5629,76.7076,57200.0
2015-03-02 15:40:00,84.83,84.87,84.76,84.76,67200.0,76.6986,76.7347,76.6353,76.6353,67200.0
2015-03-02 15:50:00,84.77,84.86,84.76,84.82,154800.0,76.6443,76.7257,76.6353,76.6895,154800.0
2015-03-03 09:30:00,84.79,84.93,84.68,84.83,52800.0,76.6624,76.789,76.5629,76.6986,52800.0
2015-03-03 09:40:00,84.85,84.87,84.35,84.63,21700.0,76.7166,76.7347,76.2646,76.5177,21700.0
2015-03-03 09:50:00,84.65,84.65,84.2,84.23,32500.0,76.5358,76.5358,76.1289,76.1561,32500.0
2015-03-03 10:00:00,84.25,84.38,84.15,84.35,60100.0,76.1742,76.2917,76.0837,76.2646,60100.0
2015-03-03 10:10:00,84.38,84.46,84.32,84.43,24400.0,76.2917,76.364,76.2374,76.3369,24400.0
2015-03-03 10:20:00,84.46,84.47,84.06,84.12,25700.0,76.364,76.3731,76.0024,76.0566,25700.0
2015-03-03 10:30:00,84.13,84.24,84.0,84.07,24100.0,76.0657,76.1651,75.9481,76.0114,24100.0
2015-03-03 10:40:00,84.06,84.2,84.05,84.18,50800.0,76.0024,76.1289,75.9933,76.1109,50800.0
2015-03-03 10:50:00,84.17,84.18,83.9,83.95,51700.0,76.1018,76.1109,75.8577,75.9029,51700.0
2015-03-03 11:00:00,83.95,84.14,83.95,84.01,30400.0,75.9029,76.0747,75.9029,75.9572,30400.0
2015-03-03 11:10:00,83.98,84.01,83.91,83.95,24600.0,75.93,75.9572,75.8667,75.9029,24600.0
2015-03-03 11:20:00,83.97,84.01,83.84,83.85,25000.0,75.921,75.9572,75.8035,75.8125,25000.0
2015-03-03 11:30:00,83.84,83.87,83.68,83.76,25000.0,75.8035,75.8306,75.6588,75.7311,25000.0
2015-03-03 11:40:00,83.78,83.8,83.63,83.68,24400.0,75.7492,75.7673,75.6136,75.6588,24400.0
2015-03-03 11:50:00,83.68,83.8,83.68,83.8,17400.0,75.6588,75.7673,75.6588,75.7673,17400.0
2015-03-03 12:00:00,83.79,83.81,83.75,83.75,23000.0,75.7582,75.7763,75.7221,75.7221,23000.0
2015-03-03 12:10:00,83.72,83.8,83.7,83.7,18300.0,75.695,75.7673,75.6769,75.6769,18300.0
2015-03-03 12:20:00,83.68,83.7,83.52,83.58,17400.0,75.6588,75.6769,75.5141,75.5684,17400.0
2015-03-03 12:30:00,83.58,83.72,83.58,83.7,11900.0,75.5684,75.695,75.5684,75.6769,11900.0
2015-03-03 12:40:00,83.7,83.82,83.67,83.79,19100.0,75.6769,75.7854,75.6497,75.7582,19100.0
2015-03-03 12:50:00,83.8,83.96,83.79,83.94,12800.0,75.7673,75.912,75.7582,75.8939,12800.0
2015-03-03 13:00:00,83.94,84.02,83.91,83.95,14100.0,75.8939,75.9662,75.8667,75.9029,14100.0
2015-03-03 13:10:00,83.96,83.97,83.86,83.89,23000.0,75.912,75.921,75.8215,75.8487,23000.0
2015-03-03 13:20:00,83.87,83.94,83.83,83.89,13600.0,75.8306,75.8939,75.7944,75.8487,13600.0
2015-03-03 13:30:00,83.91,83.98,83.91,83.91,16300.0,75.8667,75.93,75.8667,75.8667,16300.0
2015-03-03 13:40:00,83.9,83.96,83.8,83.94,12400.0,75.8577,75.912,75.7673,75.8939,12400.0
2015-03-03 13:50:00,83.94,83.97,83.84,83.9,20200.0,75.8939,75.921,75.8035,75.8577,20200.0
2015-03-03 14:00:00,83.92,84.0,83.92,83.98,17200.0,75.8758,75.9481,75.8758,75.93,17200.0
2015-03-03 14:10:00,83.98,84.13,83.98,84.12,18000.0,75.93,76.0657,75.93,76.0566,18000.0
2015-03-03 14:20:00,84.12,84.14,83.96,83.98,51000.0,76.0566,76.0747,75.912,75.93,51000.0
2015-03-03 14:30:00,83.98,84.01,83.88,83.89,36200.0,75.93,75.9572,75.8396,75.8487,36200.0
2015-03-03 14:40:00,83.88,83.91,83.77,83.86,23000.0,75.8396,75.8667,75.7402,75.8215,23000.0
2015-03-03 14:50:00,83.86,83.89,83.82,83.88,17500.0,75.8215,75.8487,75.7854,75.8396,17500.0
2015-03-03 15:00:00,83.88,83.97,83.85,83.88,21800.0,75.8396,75.921,75.8125,75.8396,21800.0
2015-03-03 15:10:00,83.88,83.91,83.8,83.89,28400.0,75.8396,75.8667,75.7673,75.8487,28400.0
2015-03-03 15:20:00,83.91,84.03,83.89,83.98,33700.0,75.8667,75.9752,75.8487,75.93,33700.0
2015-03-03 15:30:00,83.97,84.03,83.89,83.92,40700.0,75.921,75.9752,75.8487,75.8758,40700.0
2015-03-03 15:40:00,83.92,84.0,83.87,83.99,62800.0,75.8758,75.9481,75.8306,75.9391,62800.0
2015-03-03 15:50:00,83.99,83.99,83.89,83.91,81800.0,75.9391,75.9391,75.8487,75.8667,81800.0
2015-03-04 09:30:00,83.55,83.7,83.32,83.49,32600.0,75.5413,75.6769,75.3333,75.487,32600.0
2015-03-04 09:40:00,83.51,83.54,83.12,83.37,17800.0,75.5051,75.5322,75.1525,75.3785,17800.0
2015-03-04 09:50:00,83.4,83.42,83.29,83.29,10600.0,75.4056,75.4237,75.3062,75.3062,10600.0
2015-03-04 10:00:00,83.29,83.29,82.99,83.11,49800.0,75.3062,75.3062,75.0349,75.1434,49800.0
2015-03-04 10:10:00,83.09,83.16,82.9,82.95,17900.0,75.1253,75.1886,74.9536,74.9988,17900.0
2015-03-04 10:20:00,82.94,83.05,82.94,82.97,25200.0,74.9897,75.0892,74.9897,75.0168,25200.0
2015-03-04 10:30:00,82.95,83.14,82.94,83.03,24500.0,74.9988,75.1706,74.9897,75.0711,24500.0
2015-03-04 10:40:00,83.02,83.21,82.98,82.99,9600.0,75.0621,75.2338,75.0259,75.0349,9600.0
2015-03-04 10:50:00,82.97,83.04,82.93,83.04,13700.0,75.0168,75.0801,74.9807,75.0801,13700.0
2015-03-04 11:00:00,83.01,83.15,83.01,83.15,15700.0,75.053,75.1796,75.053,75.1796,15700.0
2015-03-04 11:10:00,83.15,83.33,83.13,83.32,20900.0,75.1796,75.3423,75.1615,75.3333,20900.0
2015-03-04 11:20:00,83.33,83.34,83.24,83.26,14600.0,75.3423,75.3514,75.261,75.279,14600.0
2015-03-04 11:30:00,83.29,83.37,83.26,83.37,10500.0,75.3062,75.3785,75.279,75.3785,10500.0
2015-03-04 11:40:00,83.35,83.37,83.28,83.3,14000.0,75.3604,75.3785,75.2971,75.3152,14000.0
2015-03-04 11:50:00,83.29,83.29,83.18,83.28,11800.0,75.3062,75.3062,75.2067,75.2971,11800.0
2015-03-04 12:00:00,83.29,83.33,83.24,83.31,9500.0,75.3062,75.3423,75.261,75.3243,9500.0
2015-03-04 12:10:00,83.32,83.4,83.24,83.24,32300.0,75.3333,75.4056,75.261,75.261,32300.0
2015-03-04 12:20:00,83.24,83.41,83.21,83.38,21800.0,75.261,75.4147,75.2338,75.3875,21800.0
2015-03-04 12:30:00,83.38,83.41,83.27,83.29,15900.0,75.3875,75.4147,75.2881,75.3062,15900.0
2015-03-04 12:40:00,83.3,83.43,83.3,83.39,10800.0,75.3152,75.4328,75.3152,75.3966,10800.0
2015-03-04 12:50:00,83.39,83.43,83.29,83.29,7100.0,75.3966,75.4328,75.3062,75.3062,7100.0
2015-03-04 13:00:00,83.29,83.35,83.26,83.3,7500.0,75.3062,75.3604,75.279,75.3152,7500.0
2015-03-04 13:10:00,83.28,83.28,83.09,83.1,13000.0,75.2971,75.2971,75.1253,75.1344,13000.0
2015-03-04 13:20:00,83.1,83.11,83.08,83.08,16900.0,75.1344,75.1434,75.1163,75.1163,16900.0
2015-03-04 13:30:00,83.08,83.11,83.05,83.1,10200.0,75.1163,75.1434,75.0892,75.1344,10200.0
2015-03-04 13:40:00,83.09,83.1,83.02,83.05,9100.0,75.1253,75.1344,75.0621,75.0892,9100.0
2015-03-04 13:50:00,83.05,83.1,82.94,82.94,15800.0,75.0892,75.1344,74.9897,74.9897,15800.0
2015-03-04 14:00:00,82.94,83.0,82.94,83.0,19200.0,74.9897,75.044,74.9897,75.044,19200.0
2015-03-04 14:10:00,83.0,83.0,82.88,82.9,20100.0,75.044,75.044,74.9355,74.9536,20100.0
2015-03-04 14:20:00,82.9,82.91,82.82,82.86,25600.0,74.9536,74.9626,74.8812,74.9174,25600.0
2015-03-04 14:30:00,82.87,82.91,82.79,82.8,24600.0,74.9264,74.9626,74.8541,74.8631,24600.0
2015-03-04 14:40:00,82.81,82.91,82.78,82.85,22000.0,74.8722,74.9626,74.8451,74.9084,22000.0
2015-03-04 14:50:00,82.86,83.0,82.86,83.0,18900.0,74.9174,75.044,74.9174,75.044,18900.0
2015-03-04 15:00:00,83.0,83.0,82.85,82.88,43700.0,75.044,75.044,74.9084,74.9355,43700.0
2015-03-04 15:10:00,82.88,82.97,82.82,82.89,48600.0,74.9355,75.0168,74.8812,74.9445,48600.0
2015-03-04 15:20:00,82.89,82.92,82.83,82.92,38800.0,74.9445,74.9716,74.8903,74.9716,38800.0
2015-03-04 15:30:00,82.92,83.12,82.92,83.12,34600.0,74.9716,75.1525,74.9716,75.1525,34600.0
2015-03-04 15:40:00,83.11,83.14,83.04,83.09,51600.0,75.1434,75.1706,75.0801,75.1253,51600.0
2015-03-04 15:50:00,83.1,83.18,83.05,83.16,76700.0,75.1344,75.2067,75.0892,75.1886,76700.0
2015-03-05 09:30:00,83.29,83.48,83.15,83.48,36800.0,75.3062,75.478,75.1796,75.478,36800.0
2015-03-05 09:40:00,83.48,83.53,83.18,83.25,13300.0,75.478,75.5232,75.2067,75.27,13300.0
2015-03-05 09:50:00,83.28,83.35,82.97,83.0,14700.0,75.2971,75.3604,75.0168,75.044,14700.0
2015-03-05 10:00:00,83.01,83.16,82.99,83.16,11800.0,75.053,75.1886,75.0349,75.1886,11800.0
2015-03-05 10:10:00,83.16,83.44,83.13,83.37,25500.0,75.1886,75.4418,75.1615,75.3785,25500.0
2015-03-05 10:20:00,83.38,83.7,83.38,83.69,29200.0,75.3875,75.6769,75.3875,75.6678,29200.0
2015-03-05 10:30:00,83.72,83.72,83.49,83.49,26300.0,75.695,75.695,75.487,75.487,26300.0
2015-03-05 10:40:00,83.5,83.62,83.49,83.59,10400.0,75.496,75.6045,75.487,75.5774,10400.0
2015-03-05 10:50:00,83.58,83.62,83.58,83.61,12500.0,75.5684,75.6045,75.5684,75.5955,12500.0
2015-03-05 11:00:00,83.61,83.62,83.47,83.48,26700.0,75.5955,75.6045,75.4689,75.478,26700.0
2015-03-05 11:10:00,83.5,83.56,83.44,83.56,42400.0,75.496,75.5503,75.4418,75.5503,42400.0
2015-03-05 11:20:00,83.55,83.59,83.49,83.54,10600.0,75.5413,75.5774,75.487,75.5322,10600.0
2015-03-05 11:30:00,83.56,83.69,83.55,83.59,10200.0,75.5503,75.6678,75.5413,75.5774,10200.0
2015-03-05 11:40:00,83.59,83.61,83.53,83.55,25600.0,75.5774,75.5955,75.5232,75.5413,25600.0
2015-03-05 11:50:00,83.55,83.6,83.48,83.48,16600.0,75.5413,75.5865,75.478,75.478,16600.0
2015-03-05 12:00:00,83.47,83.52,83.43,83.5,10900.0,75.4689,75.5141,75.4328,75.496,10900.0
2015-03-05 12:10:00,83.51,83.51,83.37,83.39,6700.0,75.5051,75.5051,75.3785,75.3966,6700.0
2015-03-05 12:20:00,83.38,83.38,83.19,83.19,15600.0,75.3875,75.3875,75.2158,75.2158,15600.0
2015-03-05 12:30:00,83.2,83.21,83.18,83.19,12700.0,75.2248,75.2338,75.2067,75.2158,12700.0
2015-03-05 12:40:00,83.19,83.24,83.15,83.16,17300.0,75.2158,75.261,75.1796,75.1886,17300.0
2015-03-05 12:50:00,83.16,83.16,83.02,83.04,14800.0,75.1886,75.1886,75.0621,75.0801,14800.0
2015-03-05 13:00:00,83.04,83.16,83.04,83.07,10100.0,75.0801,75.1886,75.0801,75.1073,10100.0
2015-03-05 13:10:00,83.07,83.13,83.06,83.06,8800.0,75.1073,75.1615,75.0982,75.0982,8800.0
2015-03-05 13:20:00,83.06,83.2,83.04,83.18,18500.0,75.0982,75.2248,75.0801,75.2067,18500.0
2015-03-05 13:30:00,83.18,83.19,83.04,83.11,9100.0,75.2067,75.2158,75.0801,75.1434,9100.0
2015-03-05 13:40:00,83.09,83.2,83.01,83.11,14100.0,75.1253,75.2248,75.053,75.1434,14100.0
2015-03-05 13:50:00,83.12,83.2,83.1,83.12,10900.0,75.1525,75.2248,75.1344,75.1525,10900.0
2015-03-05 14:00:00,83.13,83.23,83.11,83.11,11100.0,75.1615,75.2519,75.1434,75.1434,11100.0
2015-03-05 14:10:00,83.11,83.16,83.04,83.04,22900.0,75.1434,75.1886,75.0801,75.0801,22900.0
2015-03-05 14:20:00,83.05,83.1,82.98,83.01,14300.0,75.0892,75.1344,75.0259,75.053,14300.0
2015-03-05 14:30:00,83.02,83.03,82.86,82.86,14100.0,75.0621,75.0711,74.9174,74.9174,14100.0
2015-03-05 14:40:00,82.87,82.94,82.85,82.85,19800.0,74.9264,74.9897,74.9084,74.9084,19800.0
2015-03-05 14:50:00,82.86,82.93,82.85,82.9,33100.0,74.9174,74.9807,74.9084,74.9536,33100.0
2015-03-05 15:00:00,82.9,82.9,82.8,82.9,43200.0,74.9536,74.9536,74.8631,74.9536,43200.0
2015-03-05 15:10:00,82.89,83.03,82.86,82.97,33100.0,74.9445,75.0711,74.9174,75.0168,33100.0
2015-03-05 15:20:00,82.98,83.04,82.98,83.04,44800.0,75.0259,75.0801,75.0259,75.0801,44800.0
2015-03-05 15:30:00,83.03,83.03,82.82,82.9,47500.0,75.0711,75.0711,74.8812,74.9536,47500.0
2015-03-05 15:40:00,82.91,82.92,82.79,82.91,56000.0,74.9626,74.9716,74.8541,74.9626,56000.0
2015-03-05 15:50:00,82.91,82.96,82.82,82.9,137000.0,74.9626,75.0078,74.8812,74.9536,137000.0
2015-03-06 09:30:00,82.49,82.87,82.46,82.62,87300.0,74.5829,74.9264,74.5557,74.7004,87300.0
2015-03-06 09:40:00,82.62,82.65,82.5,82.61,30000.0,74.7004,74.7275,74.5919,74.6914,30000.0
2015-03-06 09:50:00,82.61,82.62,82.32,82.35,53500.0,74.6914,74.7004,74.4292,74.4563,53500.0
2015-03-06 10:00:00,82.37,82.46,82.35,82.41,25900.0,74.4744,74.5557,74.4563,74.5105,25900.0
2015-03-06 10:10:00,82.42,82.62,82.42,82.59,20200.0,74.5196,74.7004,74.5196,74.6733,20200.0
2015-03-06 10:20:00,82.59,82.65,82.56,82.63,19900.0,74.6733,74.7275,74.6461,74.7094,19900.0
2015-03-06 10:30:00,82.61,82.81,82.51,82.75,35600.0,74.6914,74.8722,74.6009,74.8179,35600.0
2015-03-06 10:40:00,82.75,82.9,82.65,82.9,30500.0,74.8179,74.9536,74.7275,74.9536,30500.0
2015-03-06 10:50:00,82.89,82.9,82.73,82.76,24300.0,74.9445,74.9536,74.7999,74.827,24300.0
2015-03-06 11:00:00,82.78,82.84,82.47,82.47,14100.0,74.8451,74.8993,74.5648,74.5648,14100.0
2015-03-06 11:10:00,82.45,82.52,82.35,82.4,26500.0,74.5467,74.61,74.4563,74.5015,26500.0
2015-03-06 11:20:00,82.43,82.47,82.26,82.39,16300.0,74.5286,74.5648,74.3749,74.4924,16300.0
2015-03-06 11:30:00,82.39,82.39,82.25,82.37,14000.0,74.4924,74.4924,74.3659,74.4744,14000.0
2015-03-06 11:40:00,82.36,82.38,82.17,82.17,16000.0,74.4653,74.4834,74.2935,74.2935,16000.0
2015-03-06 11:50:00,82.18,82.27,82.12,82.23,22800.0,74.3026,74.3839,74.2483,74.3478,22800.0
2015-03-06 12:00:00,82.27,82.44,82.21,82.42,14600.0,74.3839,74.5377,74.3297,74.5196,14600.0
2015-03-06 12:10:00,82.44,82.44,82.13,82.17,17800.0,74.5377,74.5377,74.2574,74.2935,17800.0
2015-03-06 12:20:00,82.22,82.22,81.97,82.07,41100.0,74.3387,74.3387,74.1127,74.2031,41100.0
2015-03-06 12:30:00,82.1,82.15,82.01,82.08,24200.0,74.2302,74.2754,74.1489,74.2122,24200.0
2015-03-06 12:40:00,82.08,82.14,81.97,82.0,14800.0,74.2122,74.2664,74.1127,74.1398,14800.0
2015-03-06 12:50:00,82.0,82.0,81.78,81.86,38600.0,74.1398,74.1398,73.9409,74.0132,38600.0
2015-03-06 13:00:00,81.87,81.97,81.73,81.79,13500.0,74.0223,74.1127,73.8957,73.95,13500.0
2015-03-06 13:10:00,81.83,81.86,81.75,81.75,20500.0,73.9861,74.0132,73.9138,73.9138,20500.0
2015-03-06 13:20:00,81.75,81.77,81.59,81.77,19500.0,73.9138,73.9319,73.7691,73.9319,19500.0
2015-03-06 13:30:00,81.75,81.75,81.64,81.71,14800.0,73.9138,73.9138,73.8143,73.8776,14800.0
2015-03-06 13:40:00,81.7,81.7,81.54,81.6,19100.0,73.8686,73.8686,73.7239,73.7782,19100.0
2015-03-06 13:50:00,81.58,81.65,81.53,81.65,31200.0,73.7601,73.8234,73.7149,73.8234,31200.0
2015-03-06 14:00:00,81.65,81.92,81.65,81.69,57200.0,73.8234,74.0675,73.8234,73.8595,57200.0
2015-03-06 14:10:00,81.69,81.8,81.62,81.65,23100.0,73.8595,73.959,73.7963,73.8234,23100.0
2015-03-06 14:20:00,81.65,81.7,81.52,81.59,35200.0,73.8234,73.8686,73.7058,73.7691,35200.0
2015-03-06 14:30:00,81.58,81.73,81.58,81.65,17200.0,73.7601,73.8957,73.7601,73.8234,17200.0
2015-03-06 14:40:00,81.63,81.64,81.52,81.63,18600.0,73.8053,73.8143,73.7058,73.8053,18600.0
2015-03-06 14:50:00,81.62,81.68,81.61,81.66,21700.0,73.7963,73.8505,73.7872,73.8324,21700.0
2015-03-06 15:00:00,81.65,81.76,81.64,81.66,27000.0,73.8234,73.9228,73.8143,73.8324,27000.0
2015-03-06 15:10:00,81.66,81.66,81.53,81.57,17500.0,73.8324,73.8324,73.7149,73.751,17500.0
2015-03-06 15:20:00,81.57,81.58,81.39,81.4,33600.0,73.751,73.7601,73.5883,73.5973,33600.0
2015-03-06 15:30:00,81.4,81.49,81.36,81.42,61000.0,73.5973,73.6787,73.5612,73.6154,61000.0
2015-03-06 15:40:00,81.41,81.52,81.32,81.34,91200.0,73.6064,73.7058,73.525,73.5431,91200.0
2015-03-06 15:50:00,81.34,81.53,81.34,81.52,108300.0,73.5431,73.7149,73.5431,73.7058,108300.0
2015-03-09 09:30:00,81.44,81.95,81.37,81.75,60400.0,73.6335,74.0946,73.5702,73.9138,60400.0
2015-03-09 09:40:00,81.77,81.86,81.62,81.78,41000.0,73.9319,74.0132,73.7963,73.9409,41000.0
2015-03-09 09:50:00,81.78,81.99,81.65,81.99,37600.0,73.9409,74.1308,73.8234,74.1308,37600.0
2015-03-09 10:00:00,81.98,82.05,81.9,81.9,44200.0,74.1217,74.185,74.0494,74.0494,44200.0
2015-03-09 10:10:00,81.92,82.01,81.83,81.91,45600.0,74.0675,74.1489,73.9861,74.0585,45600.0
2015-03-09 10:20:00,81.89,81.99,81.88,81.94,48800.0,74.0404,74.1308,74.0313,74.0856,48800.0
2015-03-09 10:30:00,81.94,82.14,81.93,82.02,58300.0,74.0856,74.2664,74.0765,74.1579,58300.0
2015-03-09 10:40:00,82.02,82.24,82.02,82.2,23600.0,74.1579,74.3568,74.1579,74.3207,23600.0
2015-03-09 10:50:00,82.2,82.26,82.17,82.21,19400.0,74.3207,74.3749,74.2935,74.3297,19400.0
2015-03-09 11:00:00,82.2,82.21,82.1,82.1,42600.0,74.3207,74.3297,74.2302,74.2302,42600.0
2015-03-09 11:10:00,82.1,82.23,82.06,82.16,20000.0,74.2302,74.3478,74.1941,74.2845,20000.0
2015-03-09 11:20:00,82.16,82.25,82.11,82.25,27100.0,74.2845,74.3659,74.2393,74.3659,27100.0
2015-03-09 11:30:00,82.23,82.36,82.21,82.33,19900.0,74.3478,74.4653,74.3297,74.4382,19900.0
2015-03-09 11:40:00,82.33,82.44,82.17,82.17,42100.0,74.4382,74.5377,74.2935,74.2935,42100.0
2015-03-09 11:50:00,82.19,82.21,82.04,82.12,48000.0,74.3116,74.3297,74.176,74.2483,48000.0
2015-03-09 12:00:00,82.12,82.14,81.98,81.98,28000.0,74.2483,74.2664,74.1217,74.1217,28000.0
2015-03-09 12:10:00,81.98,82.05,81.97,81.98,25200.0,74.1217,74.185,74.1127,74.1217,25200.0
2015-03-09 12:20:00,81.98,81.98,81.83,81.87,31500.0,74.1217,74.1217,73.9861,74.0223,31500.0
2015-03-09 12:30:00,81.86,81.99,81.82,81.98,39100.0,74.0132,74.1308,73.9771,74.1217,39100.0
2015-03-09 12:40:00,81.98,82.02,81.94,81.98,40900.0,74.1217,74.1579,74.0856,74.1217,40900.0
2015-03-09 12:50:00,81.98,82.03,81.97,82.01,32400.0,74.1217,74.167,74.1127,74.1489,32400.0
2015-03-09 13:00:00,82.03,82.05,81.96,82.01,27300.0,74.167,74.185,74.1037,74.1489,27300.0
2015-03-09 13:10:00,82.03,82.08,81.95,82.08,27700.0,74.167,74.2122,74.0946,74.2122,27700.0
2015-03-09 13:20:00,82.07,82.13,82.0,82.02,88300.0,74.2031,74.2574,74.1398,74.1579,88300.0
2015-03-09 13:30:00,82.03,82.18,82.01,82.15,25300.0,74.167,74.3026,74.1489,74.2754,25300.0
2015-03-09 13:40:00,82.15,82.22,82.13,82.19,21200.0,74.2754,74.3387,74.2574,74.3116,21200.0
2015-03-09 13:50:00,82.18,82.27,82.14,82.23,27900.0,74.3026,74.3839,74.2664,74.3478,27900.0
2015-03-09 14:00:00,82.25,82.25,82.11,82.14,33700.0,74.3659,74.3659,74.2393,74.2664,33700.0
2015-03-09 14:10:00,82.13,82.16,82.01,82.02,15800.0,74.2574,74.2845,74.1489,74.1579,15800.0
2015-03-09 14:20:00,82.0,82.1,82.0,82.05,19600.0,74.1398,74.2302,74.1398,74.185,19600.0
2015-03-09 14:30:00,82.05,82.07,82.02,82.05,13500.0,74.185,74.2031,74.1579,74.185,13500.0
2015-03-09 14:40:00,82.04,82.13,82.02,82.08,24600.0,74.176,74.2574,74.1579,74.2122,24600.0
2015-03-09 14:50:00,82.09,82.11,82.05,82.1,32900.0,74.2212,74.2393,74.185,74.2302,32900.0
2015-03-09 15:00:00,82.09,82.22,82.05,82.22,47300.0,74.2212,74.3387,74.185,74.3387,47300.0
2015-03-09 15:10:00,82.23,82.28,82.21,82.23,19800.0,74.3478,74.393,74.3297,74.3478,19800.0
2015-03-09 15:20:00,82.23,82.32,82.21,82.32,24300.0,74.3478,74.4292,74.3297,74.4292,24300.0
2015-03-09 15:30:00,82.32,82.4,82.32,82.36,35400.0,74.4292,74.5015,74.4292,74.4653,35400.0
2015-03-09 15:40:00,82.34,82.51,82.33,82.46,53800.0,74.4472,74.6009,74.4382,74.5557,53800.0
2015-03-09 15:50:00,82.47,82.54,82.44,82.48,159200.0,74.5648,74.6281,74.5377,74.5738,159200.0
2015-03-10 09:30:00,81.77,81.77,81.39,81.49,49900.0,73.9319,73.9319,73.5883,73.6787,49900.0
2015-03-10 09:40:00,81.53,81.53,81.28,81.35,25000.0,73.7149,73.7149,73.4888,73.5521,25000.0
2015-03-10 09:50:00,81.33,81.35,81.23,81.26,28000.0,73.5341,73.5521,73.4436,73.4708,28000.0
2015-03-10 10:00:00,81.25,81.34,81.16,81.22,21800.0,73.4617,73.5431,73.3803,73.4346,21800.0
2015-03-10 10:10:00,81.23,81.37,81.15,81.22,31900.0,73.4436,73.5702,73.3713,73.4346,31900.0
2015-03-10 10:20:00,81.24,81.24,81.05,81.17,28400.0,73.4527,73.4527,73.2809,73.3894,28400.0
2015-03-10 10:30:00,81.16,81.16,80.89,80.92,20000.0,73.3803,73.3803,73.1362,73.1634,20000.0
2015-03-10 10:40:00,80.91,81.07,80.89,81.06,11200.0,73.1543,73.299,73.1362,73.2899,11200.0
2015-03-10 10:50:00,81.07,81.16,80.97,80.97,23100.0,73.299,73.3803,73.2086,73.2086,23100.0
2015-03-10 11:00:00,80.95,81.0,80.81,80.87,53600.0,73.1905,73.2357,73.0639,73.1181,53600.0
2015-03-10 11:10:00,80.87,80.98,80.87,80.98,30100.0,73.1181,73.2176,73.1181,73.2176,30100.0
2015-03-10 11:20:00,80.97,81.11,80.96,81.06,41800.0,73.2086,73.3351,73.1995,73.2899,41800.0
2015-03-10 11:30:00,81.05,81.11,80.99,81.1,42100.0,73.2809,73.3351,73.2266,73.3261,42100.0
2015-03-10 11:40:00,81.09,81.17,81.04,81.14,30400.0,73.3171,73.3894,73.2718,73.3623,30400.0
2015-03-10 11:50:00,81.15,81.16,81.09,81.11,50200.0,73.3713,73.3803,73.3171,73.3351,50200.0
2015-03-10 12:00:00,81.11,81.12,81.05,81.1,26500.0,73.3351,73.3442,73.2809,73.3261,26500.0
2015-03-10 12:10:00,81.11,81.21,81.11,81.19,13200.0,73.3351,73.4256,73.3351,73.4075,13200.0
2015-03-10 12:20:00,81.19,81.19,81.11,81.11,15700.0,73.4075,73.4075,73.3351,73.3351,15700.0
2015-03-10 12:30:00,81.11,81.24,81.1,81.24,9300.0,73.3351,73.4527,73.3261,73.4527,9300.0
2015-03-10 12:40:00,81.22,81.24,81.16,81.2,7200.0,73.4346,73.4527,73.3803,73.4165,7200.0
2015-03-10 12:50:00,81.2,81.31,81.18,81.2,14800.0,73.4165,73.516,73.3984,73.4165,14800.0
2015-03-10 13:00:00,81.19,81.25,81.18,81.2,5300.0,73.4075,73.4617,73.3984,73.4165,5300.0
2015-03-10 13:10:00,81.19,81.25,81.17,81.24,11300.0,73.4075,73.4617,73.3894,73.4527,11300.0
2015-03-10 13:20:00,81.23,81.33,81.22,81.22,13100.0,73.4436,73.5341,73.4346,73.4346,13100.0
2015-03-10 13:30:00,81.21,81.23,81.18,81.22,7900.0,73.4256,73.4436,73.3984,73.4346,7900.0
2015-03-10 13:40:00,81.2,81.39,81.18,81.36,31100.0,73.4165,73.5883,73.3984,73.5612,31100.0
2015-03-10 13:50:00,81.36,81.52,81.34,81.35,29000.0,73.5612,73.7058,73.5431,73.5521,29000.0
2015-03-10 14:00:00,81.33,81.6,81.33,81.45,76200.0,73.5341,73.7782,73.5341,73.6425,76200.0
2015-03-10 14:10:00,81.49,81.5,81.35,81.39,15700.0,73.6787,73.6878,73.5521,73.5883,15700.0
2015-03-10 14:20:00,81.41,81.42,81.31,81.35,15400.0,73.6064,73.6154,73.516,73.5521,15400.0
2015-03-10 14:30:00,81.32,81.35,81.24,81.28,16800.0,73.525,73.5521,73.4527,73.4888,16800.0
2015-03-10 14:40:00,81.27,81.37,81.18,81.28,16800.0,73.4798,73.5702,73.3984,73.4888,16800.0
2015-03-10 14:50:00,81.29,81.32,81.18,81.2,23900.0,73.4979,73.525,73.3984,73.4165,23900.0
2015-03-10 15:00:00,81.2,81.31,81.18,81.28,21300.0,73.4165,73.516,73.3984,73.4888,21300.0
2015-03-10 15:10:00,81.25,81.41,81.24,81.39,48600.0,73.4617,73.6064,73.4527,73.5883,48600.0
2015-03-10 15:20:00,81.4,81.48,81.32,81.35,61400.0,73.5973,73.6697,73.525,73.5521,61400.0
2015-03-10 15:30:00,81.35,81.44,81.29,81.43,85100.0,73.5521,73.6335,73.4979,73.6245,85100.0
2015-03-10 15:40:00,81.45,81.59,81.43,81.56,106800.0,73.6425,73.7691,73.6245,73.742,106800.0
2015-03-10 15:50:00,81.52,81.56,81.27,81.27,329200.0,73.7058,73.742,73.4798,73.4798,329200.0
2015-03-11 09:30:00,80.99,81.45,80.95,81.39,92400.0,73.2266,73.6425,73.1905,73.5883,92400.0
2015-03-11 09:40:00,81.4,81.8,81.38,81.69,19600.0,73.5973,73.959,73.5793,73.8595,19600.0
2015-03-11 09:50:00,81.74,81.86,81.64,81.85,14600.0,73.9048,74.0132,73.8143,74.0042,14600.0
2015-03-11 10:00:00,81.81,81.83,81.69,81.78,15600.0,73.968,73.9861,73.8595,73.9409,15600.0
2015-03-11 10:10:00,81.75,81.75,81.55,81.61,22800.0,73.9138,73.9138,73.733,73.7872,22800.0
2015-03-11 10:20:00,81.62,81.7,81.6,81.64,25000.0,73.7963,73.8686,73.7782,73.8143,25000.0
2015-03-11 10:30:00,81.67,81.71,81.48,81.58,18200.0,73.8415,73.8776,73.6697,73.7601,18200.0
2015-03-11 10:40:00,81.58,81.58,81.45,81.54,13900.0,73.7601,73.7601,73.6425,73.7239,13900.0
2015-03-11 10:50:00,81.53,81.62,81.49,81.57,11900.0,73.7149,73.7963,73.6787,73.751,11900.0
2015-03-11 11:00:00,81.56,81.65,81.55,81.57,15600.0,73.742,73.8234,73.733,73.751,15600.0
2015-03-11 11:10:00,81.58,81.7,81.58,81.69,8800.0,73.7601,73.8686,73.7601,73.8595,8800.0
2015-03-11 11:20:00,81.66,81.74,81.56,81.73,11200.0,73.8324,73.9048,73.742,73.8957,11200.0
2015-03-11 11:30:00,81.71,81.76,81.66,81.72,17000.0,73.8776,73.9228,73.8324,73.8867,17000.0
2015-03-11 11:40:00,81.71,81.77,81.68,81.73,11500.0,73.8776,73.9319,73.8505,73.8957,11500.0
2015-03-11 11:50:00,81.71,81.76,81.62,81.62,18000.0,73.8776,73.9228,73.7963,73.7963,18000.0
2015-03-11 12:00:00,81.63,81.66,81.49,81.52,24000.0,73.8053,73.8324,73.6787,73.7058,24000.0
2015-03-11 12:10:00,81.51,81.63,81.5,81.62,28200.0,73.6968,73.8053,73.6878,73.7963,28200.0
2015-03-11 12:20:00,81.61,81.61,81.38,81.44,25200.0,73.7872,73.7872,73.5793,73.6335,25200.0
2015-03-11 12:30:00,81.42,81.45,81.29,81.37,26600.0,73.6154,73.6425,73.4979,73.5702,26600.0
2015-03-11 12:40:00,81.38,81.38,81.21,81.21,28800.0,73.5793,73.5793,73.4256,73.4256,28800.0
2015-03-11 12:50:00,81.24,81.34,81.24,81.3,18000.0,73.4527,73.5431,73.4527,73.5069,18000.0
2015-03-11 13:00:00,81.27,81.38,81.25,81.38,14500.0,73.4798,73.5793,73.4617,73.5793,14500.0
2015-03-11 13:10:00,81.36,81.36,81.29,81.32,15400.0,73.5612,73.5612,73.4979,73.525,15400.0
2015-03-11 13:20:00,81.33,81.42,81.33,81.34,12100.0,73.5341,73.6154,73.5341,73.5431,12100.0
2015-03-11 13:30:00,81.33,81.33,81.19,81.28,10800.0,73.5341,73.5341,73.4075,73.4888,10800.0
2015-03-11 13:40:00,81.3,81.31,81.11,81.12,13400.0,73.5069,73.516,73.3351,73.3442,13400.0
2015-03-11 13:50:00,81.11,81.15,81.08,81.09,19500.0,73.3351,73.3713,73.308,73.3171,19500.0
2015-03-11 14:00:00,81.1,81.11,81.01,81.1,19600.0,73.3261,73.3351,73.2447,73.3261,19600.0
2015-03-11 14:10:00,81.14,81.32,81.14,81.24,21000.0,73.3623,73.525,73.3623,73.4527,21000.0
2015-03-11 14:20:00,81.27,81.29,81.2,81.21,21600.0,73.4798,73.4979,73.4165,73.4256,21600.0
2015-03-11 14:30:00,81.21,81.25,81.13,81.19,11800.0,73.4256,73.4617,73.3532,73.4075,11800.0
2015-03-11 14:40:00,81.15,81.19,81.07,81.18,12600.0,73.3713,73.4075,73.299,73.3984,12600.0
2015-03-11 14:50:00,81.2,81.26,81.15,81.25,12100.0,73.4165,73.4708,73.3713,73.4617,12100.0
2015-03-11 15:00:00,81.24,81.26,81.17,81.17,17600.0,73.4527,73.4708,73.3894,73.3894,17600.0
2015-03-11 15:10:00,81.17,81.17,81.06,81.14,16500.0,73.3894,73.3894,73.2899,73.3623,16500.0
2015-03-11 15:20:00,81.13,81.14,81.0,81.02,18600.0,73.3532,73.3623,73.2357,73.2538,18600.0
2015-03-11 15:30:00,81.02,81.11,80.91,81.02,45900.0,73.2538,73.3351,73.1543,73.2538,45900.0
2015-03-11 15:40:00,81.01,81.09,80.97,81.02,45700.0,73.2447,73.3171,73.2086,73.2538,45700.0
2015-03-11 15:50:00,81.0,81.16,80.97,81.07,64400.0,73.2357,73.3803,73.2086,73.299,64400.0
2015-03-12 09:30:00,81.63,82.29,81.63,82.26,58500.0,73.8053,74.402,73.8053,74.3749,58500.0
2015-03-12 09:40:00,82.27,82.61,82.21,82.6,19600.0,74.3839,74.6914,74.3297,74.6823,19600.0
2015-03-12 09:50:00,82.65,82.69,82.54,82.54,16100.0,74.7275,74.7637,74.6281,74.6281,16100.0
2015-03-12 10:00:00,82.55,82.66,82.45,82.49,29100.0,74.6371,74.7366,74.5467,74.5829,29100.0
2015-03-12 10:10:00,82.51,82.54,82.37,82.43,27300.0,74.6009,74.6281,74.4744,74.5286,27300.0
2015-03-12 10:20:00,82.43,82.54,82.41,82.5,18600.0,74.5286,74.6281,74.5105,74.5919,18600.0
2015-03-12 10:30:00,82.5,82.56,82.46,82.56,14800.0,74.5919,74.6461,74.5557,74.6461,14800.0
2015-03-12 10:40:00,82.58,82.62,82.51,82.53,16300.0,74.6642,74.7004,74.6009,74.619,16300.0
2015-03-12 10:50:00,82.53,82.61,82.46,82.54,25300.0,74.619,74.6914,74.5557,74.6281,25300.0
2015-03-12 11:00:00,82.56,82.64,82.52,82.57,28300.0,74.6461,74.7185,74.61,74.6552,28300.0
2015-03-12 11:10:00,82.6,82.88,82.6,82.85,20700.0,74.6823,74.9355,74.6823,74.9084,20700.0
2015-03-12 11:20:00,82.85,82.86,82.66,82.73,21700.0,74.9084,74.9174,74.7366,74.7999,21700.0
2015-03-12 11:30:00,82.73,82.75,82.66,82.73,24300.0,74.7999,74.8179,74.7366,74.7999,24300.0
2015-03-12 11:40:00,82.7,82.79,82.65,82.75,12000.0,74.7727,74.8541,74.7275,74.8179,12000.0
2015-03-12 11:50:00,82.77,82.78,82.56,82.57,26400.0,74.836,74.8451,74.6461,74.6552,26400.0
2015-03-12 12:00:00,82.6,82.63,82.49,82.49,17400.0,74.6823,74.7094,74.5829,74.5829,17400.0
2015-03-12 12:10:00,82.49,82.51,82.41,82.47,25500.0,74.5829,74.6009,74.5105,74.5648,25500.0
2015-03-12 12:20:00,82.48,82.53,82.43,82.51,16100.0,74.5738,74.619,74.5286,74.6009,16100.0
2015-03-12 12:30:00,82.52,82.53,82.41,82.45,21700.0,74.61,74.619,74.5105,74.5467,21700.0
2015-03-12 12:40:00,82.47,82.51,82.37,82.51,21400.0,74.5648,74.6009,74.4744,74.6009,21400.0
2015-03-12 12:50:00,82.53,82.57,82.46,82.48,20400.0,74.619,74.6552,74.5557,74.5738,20400.0
2015-03-12 13:00:00,82.44,82.54,82.35,82.53,33800.0,74.5377,74.6281,74.4563,74.619,33800.0
2015-03-12 13:10:00,82.52,82.53,82.41,82.51,12900.0,74.61,74.619,74.5105,74.6009,12900.0
2015-03-12 13:20:00,82.5,82.59,82.46,82.56,17200.0,74.5919,74.6733,74.5557,74.6461,17200.0
2015-03-12 13:30:00,82.54,82.57,82.41,82.5,15500.0,74.6281,74.6552,74.5105,74.5919,15500.0
2015-03-12 13:40:00,82.5,82.52,82.4,82.42,23200.0,74.5919,74.61,74.5015,74.5196,23200.0
2015-03-12 13:50:00,82.42,82.43,82.35,82.37,12100.0,74.5196,74.5286,74.4563,74.4744,12100.0
2015-03-12 14:00:00,82.34,82.45,82.21,82.45,44800.0,74.4472,74.5467,74.3297,74.5467,44800.0
2015-03-12 14:10:00,82.46,82.6,82.46,82.59,20500.0,74.5557,74.6823,74.5557,74.6733,20500.0
2015-03-12 14:20:00,82.58,82.61,82.54,82.58,15000.0,74.6642,74.6914,74.6281,74.6642,15000.0
2015-03-12 14:30:00,82.58,82.58,82.47,82.53,29300.0,74.6642,74.6642,74.5648,74.619,29300.0
2015-03-12 14:40:00,82.52,82.57,82.45,82.56,21600.0,74.61,74.6552,74.5467,74.6461,21600.0
2015-03-12 14:50:00,82.55,82.72,82.52,82.7,31900.0,74.6371,74.7908,74.61,74.7727,31900.0
2015-03-12 15:00:00,82.69,82.76,82.65,82.75,59200.0,74.7637,74.827,74.7275,74.8179,59200.0
2015-03-12 15:10:00,82.76,82.85,82.73,82.73,37600.0,74.827,74.9084,74.7999,74.7999,37600.0
2015-03-12 15:20:00,82.74,82.82,82.73,82.8,32200.0,74.8089,74.8812,74.7999,74.8631,32200.0
2015-03-12 15:30:00,82.8,82.85,82.79,82.84,56100.0,74.8631,74.9084,74.8541,74.8993,56100.0
2015-03-12 15:40:00,82.85,82.92,82.82,82.84,65900.0,74.9084,74.9716,74.8812,74.8993,65900.0
2015-03-12 15:50:00,82.84,83.0,82.79,82.79,200700.0,74.8993,75.044,74.8541,74.8541,200700.0
2015-03-13 09:30:00,82.52,82.86,82.31,82.84,63900.0,74.61,74.9174,74.4201,74.8993,63900.0
2015-03-13 09:40:00,82.84,82.89,82.44,82.77,24200.0,74.8993,74.9445,74.5377,74.836,24200.0
2015-03-13 09:50:00,82.77,82.78,82.44,82.5,21000.0,74.836,74.8451,74.5377,74.5919,21000.0
2015-03-13 10:00:00,82.49,82.7,82.31,82.35,36000.0,74.5829,74.7727,74.4201,74.4563,36000.0
2015-03-13 10:10:00,82.35,82.45,82.29,82.39,18700.0,74.4563,74.5467,74.402,74.4924,18700.0
2015-03-13 10:20:00,82.38,82.6,82.38,82.58,36200.0,74.4834,74.6823,74.4834,74.6642,36200.0
2015-03-13 10:30:00,82.58,82.69,82.55,82.64,27100.0,74.6642,74.7637,74.6371,74.7185,27100.0
2015-03-13 10:40:00,82.64,82.76,82.53,82.59,58400.0,74.7185,74.827,74.619,74.6733,58400.0
2015-03-13 10:50:00,82.58,82.59,82.2,82.2,31000.0,74.6642,74.6733,74.3207,74.3207,31000.0
2015-03-13 11:00:00,82.2,82.36,82.08,82.13,40900.0,74.3207,74.4653,74.2122,74.2574,40900.0
2015-03-13 11:10:00,82.13,82.14,81.94,81.97,37800.0,74.2574,74.2664,74.0856,74.1127,37800.0
2015-03-13 11:20:00,81.97,81.97,81.77,81.8,27300.0,74.1127,74.1127,73.9319,73.959,27300.0
2015-03-13 11:30:00,81.78,81.84,81.65,81.84,27300.0,73.9409,73.9952,73.8234,73.9952,27300.0
2015-03-13 11:40:00,81.85,81.89,81.56,81.63,30600.0,74.0042,74.0404,73.742,73.8053,30600.0
2015-03-13 11:50:00,81.64,81.82,81.63,81.82,25400.0,73.8143,73.9771,73.8053,73.9771,25400.0
2015-03-13 12:00:00,81.8,81.86,81.63,81.85,21700.0,73.959,74.0132,73.8053,74.0042,21700.0
2015-03-13 12:10:00,81.84,81.87,81.64,81.67,17200.0,73.9952,74.0223,73.8143,73.8415,17200.0
2015-03-13 12:20:00,81.67,81.79,81.65,81.76,21200.0,73.8415,73.95,73.8234,73.9228,21200.0
2015-03-13 12:30:00,81.76,82.0,81.76,81.96,17300.0,73.9228,74.1398,73.9228,74.1037,17300.0
2015-03-13 12:40:00,81.96,81.98,81.88,81.97,23700.0,74.1037,74.1217,74.0313,74.1127,23700.0
2015-03-13 12:50:00,81.98,82.04,81.9,82.03,14700.0,74.1217,74.176,74.0494,74.167,14700.0
2015-03-13 13:00:00,82.02,82.04,81.95,81.96,15100.0,74.1579,74.176,74.0946,74.1037,15100.0
2015-03-13 13:10:00,81.99,82.0,81.88,81.96,22200.0,74.1308,74.1398,74.0313,74.1037,22200.0
2015-03-13 13:20:00,81.94,81.95,81.72,81.73,22100.0,74.0856,74.0946,73.8867,73.8957,22100.0
2015-03-13 13:30:00,81.72,81.85,81.71,81.85,18700.0,73.8867,74.0042,73.8776,74.0042,18700.0
2015-03-13 13:40:00,81.85,81.87,81.8,81.83,14000.0,74.0042,74.0223,73.959,73.9861,14000.0
2015-03-13 13:50:00,81.82,81.91,81.8,81.81,15100.0,73.9771,74.0585,73.959,73.968,15100.0
2015-03-13 14:00:00,81.83,81.84,81.74,81.74,25600.0,73.9861,73.9952,73.9048,73.9048,25600.0
2015-03-13 14:10:00,81.73,81.8,81.69,81.77,17900.0,73.8957,73.959,73.8595,73.9319,17900.0
2015-03-13 14:20:00,81.76,81.81,81.67,81.81,16900.0,73.9228,73.968,73.8415,73.968,16900.0
2015-03-13 14:30:00,81.8,81.82,81.7,81.71,17700.0,73.959,73.9771,73.8686,73.8776,17700.0
2015-03-13 14:40:00,81.7,81.71,81.62,81.64,21900.0,73.8686,73.8776,73.7963,73.8143,21900.0
2015-03-13 14:50:00,81.66,81.68,81.52,81.64,22400.0,73.8324,73.8505,73.7058,73.8143,22400.0
2015-03-13 15:00:00,81.65,81.74,81.62,81.7,24200.0,73.8234,73.9048,73.7963,73.8686,24200.0
2015-03-13 15:10:00,81.69,81.78,81.66,81.74,29300.0,73.8595,73.9409,73.8324,73.9048,29300.0
2015-03-13 15:20:00,81.72,81.81,81.65,81.8,33100.0,73.8867,73.968,73.8234,73.959,33100.0
2015-03-13 15:30:00,81.84,81.93,81.81,81.92,43500.0,73.9952,74.0765,73.968,74.0675,43500.0
2015-03-13 15:40:00,81.94,82.1,81.94,82.1,66000.0,74.0856,74.2302,74.0856,74.2302,66000.0
2015-03-13 15:50:00,82.1,82.28,82.07,82.08,90200.0,74.2302,74.393,74.2031,74.2122,90200.0
2015-03-16 09:30:00,82.61,82.92,82.36,82.74,32500.0,74.6914,74.9716,74.4653,74.8089,32500.0
2015-03-16 09:40:00,82.79,82.99,82.79,82.87,20500.0,74.8541,75.0349,74.8541,74.9264,20500.0
2015-03-16 09:50:00,82.94,83.1,82.92,83.1,22700.0,74.9897,75.1344,74.9716,75.1344,22700.0
2015-03-16 10:00:00,83.1,83.17,83.03,83.13,22400.0,75.1344,75.1977,75.0711,75.1615,22400.0
2015-03-16 10:10:00,83.16,83.49,83.16,83.4,31300.0,75.1886,75.487,75.1886,75.4056,31300.0
2015-03-16 10:20:00,83.4,83.43,83.25,83.39,15100.0,75.4056,75.4328,75.27,75.3966,15100.0
2015-03-16 10:30:00,83.41,83.62,83.3,83.3,23200.0,75.4147,75.6045,75.3152,75.3152,23200.0
2015-03-16 10:40:00,83.33,83.36,83.19,83.22,13400.0,75.3423,75.3695,75.2158,75.2429,13400.0
2015-03-16 10:50:00,83.23,83.33,83.17,83.3,11100.0,75.2519,75.3423,75.1977,75.3152,11100.0
2015-03-16 11:00:00,83.29,83.47,83.29,83.39,48500.0,75.3062,75.4689,75.3062,75.3966,48500.0
2015-03-16 11:10:00,83.38,83.39,83.15,83.16,10800.0,75.3875,75.3966,75.1796,75.1886,10800.0
2015-03-16 11:20:00,83.17,83.35,83.16,83.33,10200.0,75.1977,75.3604,75.1886,75.3423,10200.0
2015-03-16 11:30:00,83.34,83.35,83.25,83.27,10600.0,75.3514,75.3604,75.27,75.2881,10600.0
2015-03-16 11:40:00,83.29,83.36,83.29,83.35,17300.0,75.3062,75.3695,75.3062,75.3604,17300.0
2015-03-16 11:50:00,83.36,83.43,83.33,83.35,13900.0,75.3695,75.4328,75.3423,75.3604,13900.0
2015-03-16 12:00:00,83.35,83.35,83.19,83.25,11300.0,75.3604,75.3604,75.2158,75.27,11300.0
2015-03-16 12:10:00,83.24,83.24,83.11,83.12,10300.0,75.261,75.261,75.1434,75.1525,10300.0
2015-03-16 12:20:00,83.11,83.24,83.06,83.21,10800.0,75.1434,75.261,75.0982,75.2338,10800.0
2015-03-16 12:30:00,83.21,83.22,83.07,83.09,13000.0,75.2338,75.2429,75.1073,75.1253,13000.0
2015-03-16 12:40:00,83.09,83.23,83.09,83.15,14100.0,75.1253,75.2519,75.1253,75.1796,14100.0
2015-03-16 12:50:00,83.17,83.27,83.17,83.2,12400.0,75.1977,75.2881,75.1977,75.2248,12400.0
2015-03-16 13:00:00,83.19,83.19,83.02,83.09,11900.0,75.2158,75.2158,75.0621,75.1253,11900.0
2015-03-16 13:10:00,83.1,83.17,83.05,83.16,9200.0,75.1344,75.1977,75.0892,75.1886,9200.0
2015-03-16 13:20:00,83.18,83.26,83.17,83.17,9400.0,75.2067,75.279,75.1977,75.1977,9400.0
2015-03-16 13:30:00,83.18,83.38,83.18,83.38,14500.0,75.2067,75.3875,75.2067,75.3875,14500.0
2015-03-16 13:40:00,83.38,83.48,83.37,83.38,12400.0,75.3875,75.478,75.3785,75.3875,12400.0
2015-03-16 13:50:00,83.39,83.46,83.37,83.37,13900.0,75.3966,75.4599,75.3785,75.3785,13900.0
2015-03-16 14:00:00,83.35,83.36,83.26,83.26,12900.0,75.3604,75.3695,75.279,75.279,12900.0
2015-03-16 14:10:00,83.28,83.36,83.24,83.36,9400.0,75.2971,75.3695,75.261,75.3695,9400.0
2015-03-16 14:20:00,83.38,83.46,83.37,83.43,14200.0,75.3875,75.4599,75.3785,75.4328,14200.0
2015-03-16 14:30:00,83.45,83.48,83.39,83.43,17800.0,75.4508,75.478,75.3966,75.4328,17800.0
2015-03-16 14:40:00,83.41,83.56,83.41,83.55,16600.0,75.4147,75.5503,75.4147,75.5413,16600.0
2015-03-16 14:50:00,83.56,83.64,83.53,83.63,20700.0,75.5503,75.6226,75.5232,75.6136,20700.0
2015-03-16 15:00:00,83.63,83.69,83.56,83.64,19500.0,75.6136,75.6678,75.5503,75.6226,19500.0
2015-03-16 15:10:00,83.64,83.72,83.56,83.59,22700.0,75.6226,75.695,75.5503,75.5774,22700.0
2015-03-16 15:20:00,83.59,83.64,83.53,83.62,32000.0,75.5774,75.6226,75.5232,75.6045,32000.0
2015-03-16 15:30:00,83.62,83.67,83.55,83.56,30600.0,75.6045,75.6497,75.5413,75.5503,30600.0
2015-03-16 15:40:00,83.58,83.58,83.44,83.48,33100.0,75.5684,75.5684,75.4418,75.478,33100.0
2015-03-16 15:50:00,83.48,83.52,83.39,83.48,114100.0,75.478,75.5141,75.3966,75.478,114100.0
2015-03-17 09:30:00,83.4,83.4,82.9,83.06,32500.0,75.4056,75.4056,74.9536,75.0982,32500.0
2015-03-17 09:40:00,82.97,83.0,82.7,82.73,15600.0,75.0168,75.044,74.7727,74.7999,15600.0
2015-03-17 09:50:00,82.74,82.74,82.61,82.65,16500.0,74.8089,74.8089,74.6914,74.7275,16500.0
2015-03-17 10:00:00,82.65,82.75,82.55,82.74,21800.0,74.7275,74.8179,74.6371,74.8089,21800.0
2015-03-17 10:10:00,82.75,82.85,82.72,82.76,30400.0,74.8179,74.9084,74.7908,74.827,30400.0
2015-03-17 10:20:00,82.79,82.8,82.72,82.8,29100.0,74.8541,74.8631,74.7908,74.8631,29100.0
2015-03-17 10:30:00,82.79,82.9,82.74,82.76,34100.0,74.8541,74.9536,74.8089,74.827,34100.0
2015-03-17 10:40:00,82.76,82.81,82.72,82.74,15800.0,74.827,74.8722,74.7908,74.8089,15800.0
2015-03-17 10:50:00,82.73,82.8,82.62,82.76,38400.0,74.7999,74.8631,74.7004,74.827,38400.0
2015-03-17 11:00:00,82.75,82.75,82.64,82.68,37500.0,74.8179,74.8179,74.7185,74.7546,37500.0
2015-03-17 11:10:00,82.68,82.68,82.4,82.42,38000.0,74.7546,74.7546,74.5015,74.5196,38000.0
2015-03-17 11:20:00,82.39,82.52,82.37,82.48,33800.0,74.4924,74.61,74.4744,74.5738,33800.0
2015-03-17 11:30:00,82.47,82.47,82.37,82.38,21900.0,74.5648,74.5648,74.4744,74.4834,21900.0
2015-03-17 11:40:00,82.38,82.46,82.32,82.33,30400.0,74.4834,74.5557,74.4292,74.4382,30400.0
2015-03-17 11:50:00,82.32,82.38,82.31,82.38,33000.0,74.4292,74.4834,74.4201,74.4834,33000.0
2015-03-17 12:00:00,82.4,82.4,82.25,82.35,43300.0,74.5015,74.5015,74.3659,74.4563,43300.0
2015-03-17 12:10:00,82.34,82.36,82.3,82.34,19700.0,74.4472,74.4653,74.4111,74.4472,19700.0
2015-03-17 12:20:00,82.36,82.55,82.36,82.5,20200.0,74.4653,74.6371,74.4653,74.5919,20200.0
2015-03-17 12:30:00,82.48,82.7,82.47,82.66,15900.0,74.5738,74.7727,74.5648,74.7366,15900.0
2015-03-17 12:40:00,82.66,82.68,82.56,82.58,12700.0,74.7366,74.7546,74.6461,74.6642,12700.0
2015-03-17 12:50:00,82.59,82.61,82.51,82.56,7900.0,74.6733,74.6914,74.6009,74.6461,7900.0
2015-03-17 13:00:00,82.56,82.59,82.54,82.56,17600.0,74.6461,74.6733,74.6281,74.6461,17600.0
2015-03-17 13:10:00,82.54,82.58,82.54,82.56,10900.0,74.6281,74.6642,74.6281,74.6461,10900.0
2015-03-17 13:20:00,82.58,82.61,82.51,82.55,25900.0,74.6642,74.6914,74.6009,74.6371,25900.0
2015-03-17 13:30:00,82.55,82.57,82.51,82.56,14000.0,74.6371,74.6552,74.6009,74.6461,14000.0
2015-03-17 13:40:00,82.55,82.63,82.51,82.56,10100.0,74.6371,74.7094,74.6009,74.6461,10100.0
2015-03-17 13:50:00,82.56,82.68,82.54,82.63,12400.0,74.6461,74.7546,74.6281,74.7094,12400.0
2015-03-17 14:00:00,82.64,82.72,82.57,82.59,15800.0,74.7185,74.7908,74.6552,74.6733,15800.0
2015-03-17 14:10:00,82.62,82.65,82.54,82.58,8900.0,74.7004,74.7275,74.6281,74.6642,8900.0
2015-03-17 14:20:00,82.59,82.59,82.41,82.42,16200.0,74.6733,74.6733,74.5105,74.5196,16200.0
2015-03-17 14:30:00,82.42,82.51,82.41,82.46,16600.0,74.5196,74.6009,74.5105,74.5557,16600.0
2015-03-17 14:40:00,82.46,82.49,82.44,82.45,7400.0,74.5557,74.5829,74.5377,74.5467,7400.0
2015-03-17 14:50:00,82.45,82.63,82.42,82.61,16200.0,74.5467,74.7094,74.5196,74.6914,16200.0
2015-03-17 15:00:00,82.59,82.72,82.58,82.69,16200.0,74.6733,74.7908,74.6642,74.7637,16200.0
2015-03-17 15:10:00,82.69,82.76,82.66,82.73,22100.0,74.7637,74.827,74.7366,74.7999,22100.0
2015-03-17 15:20:00,82.74,82.78,82.72,82.77,24300.0,74.8089,74.8451,74.7908,74.836,24300.0
2015-03-17 15:30:00,82.76,82.76,82.64,82.65,28200.0,74.827,74.827,74.7185,74.7275,28200.0
2015-03-17 15:40:00,82.66,82.66,82.55,82.59,43800.0,74.7366,74.7366,74.6371,74.6733,43800.0
2015-03-17 15:50:00,82.58,82.58,82.41,82.44,89600.0,74.6642,74.6642,74.5105,74.5377,89600.0
2015-03-18 09:30:00,82.27,82.6,82.04,82.25,23000.0,74.3839,74.6823,74.176,74.3659,23000.0
2015-03-18 09:40:00,82.23,82.23,81.98,82.06,21100.0,74.3478,74.3478,74.1217,74.1941,21100.0
2015-03-18 09:50:00,82.04,82.12,81.99,82.02,40200.0,74.176,74.2483,74.1308,74.1579,40200.0
2015-03-18 10:00:00,82.02,82.14,82.02,82.12,12600.0,74.1579,74.2664,74.1579,74.2483,12600.0
2015-03-18 10:10:00,82.12,82.13,81.97,81.97,20300.0,74.2483,74.2574,74.1127,74.1127,20300.0
2015-03-18 10:20:00,81.98,82.0,81.87,81.95,19100.0,74.1217,74.1398,74.0223,74.0946,19100.0
2015-03-18 10:30:00,81.92,82.02,81.86,81.96,74500.0,74.0675,74.1579,74.0132,74.1037,74500.0
2015-03-18 10:40:00,81.93,82.03,81.88,82.02,8300.0,74.0765,74.167,74.0313,74.1579,8300.0
2015-03-18 10:50:00,82.02,82.02,81.92,81.98,19100.0,74.1579,74.1579,74.0675,74.1217,19100.0
2015-03-18 11:00:00,81.98,82.13,81.92,82.07,16900.0,74.1217,74.2574,74.0675,74.2031,16900.0
2015-03-18 11:10:00,82.09,82.1,82.0,82.01,13400.0,74.2212,74.2302,74.1398,74.1489,13400.0
2015-03-18 11:20:00,82.02,82.07,81.89,81.9,9500.0,74.1579,74.2031,74.0404,74.0494,9500.0
2015-03-18 11:30:00,81.9,81.96,81.8,81.85,21400.0,74.0494,74.1037,73.959,74.0042,21400.0
2015-03-18 11:40:00,81.88,81.92,81.8,81.82,21900.0,74.0313,74.0675,73.959,73.9771,21900.0
2015-03-18 11:50:00,81.83,81.86,81.7,81.86,33900.0,73.9861,74.0132,73.8686,74.0132,33900.0
2015-03-18 12:00:00,81.81,81.92,81.76,81.88,12300.0,73.968,74.0675,73.9228,74.0313,12300.0
2015-03-18 12:10:00,81.88,81.9,81.85,81.88,18500.0,74.0313,74.0494,74.0042,74.0313,18500.0
2015-03-18 12:20:00,81.88,81.98,81.85,81.94,13400.0,74.0313,74.1217,74.0042,74.0856,13400.0
2015-03-18 12:30:00,81.94,81.94,81.84,81.86,9800.0,74.0856,74.0856,73.9952,74.0132,9800.0
2015-03-18 12:40:00,81.86,81.88,81.78,81.8,17800.0,74.0132,74.0313,73.9409,73.959,17800.0
2015-03-18 12:50:00,81.81,81.84,81.65,81.69,25900.0,73.968,73.9952,73.8234,73.8595,25900.0
2015-03-18 13:00:00,81.68,81.74,81.58,81.6,27900.0,73.8505,73.9048,73.7601,73.7782,27900.0
2015-03-18 13:10:00,81.6,81.63,81.56,81.61,17300.0,73.7782,73.8053,73.742,73.7872,17300.0
2015-03-18 13:20:00,81.6,81.77,81.59,81.72,24400.0,73.7782,73.9319,73.7691,73.8867,24400.0
2015-03-18 13:30:00,81.71,81.75,81.6,81.61,22900.0,73.8776,73.9138,73.7782,73.7872,22900.0
2015-03-18 13:40:00,81.62,81.64,81.51,81.55,35200.0,73.7963,73.8143,73.6968,73.733,35200.0
2015-03-18 13:50:00,81.56,81.77,81.54,81.77,42500.0,73.742,73.9319,73.7239,73.9319,42500.0
2015-03-18 14:00:00,81.81,82.78,81.76,82.58,101100.0,73.968,74.8451,73.9228,74.6642,101100.0
2015-03-18 14:10:00,82.59,82.86,82.52,82.72,34300.0,74.6733,74.9174,74.61,74.7908,34300.0
2015-03-18 14:20:00,82.71,82.73,82.48,82.64,103000.0,74.7818,74.7999,74.5738,74.7185,103000.0
2015-03-18 14:30:00,82.67,82.9,82.63,82.78,30400.0,74.7456,74.9536,74.7094,74.8451,30400.0
2015-03-18 14:40:00,82.76,82.99,82.76,82.89,37800.0,74.827,75.0349,74.827,74.9445,37800.0
2015-03-18 14:50:00,82.9,83.04,82.86,82.92,46200.0,74.9536,75.0801,74.9174,74.9716,46200.0
2015-03-18 15:00:00,82.92,83.28,82.9,83.21,55300.0,74.9716,75.2971,74.9536,75.2338,55300.0
2015-03-18 15:10:00,83.21,83.47,83.2,83.32,42900.0,75.2338,75.4689,75.2248,75.3333,42900.0
2015-03-18 15:20:00,83.34,83.45,83.31,83.34,32900.0,75.3514,75.4508,75.3243,75.3514,32900.0
2015-03-18 15:30:00,83.34,83.38,83.21,83.24,63100.0,75.3514,75.3875,75.2338,75.261,63100.0
2015-03-18 15:40:00,83.25,83.26,83.12,83.12,73900.0,75.27,75.279,75.1525,75.1525,73900.0
2015-03-18 15:50:00,83.13,83.26,83.11,83.23,125600.0,75.1615,75.279,75.1434,75.2519,125600.0
2015-03-19 09:30:00,83.33,83.7,83.07,83.53,60000.0,75.3423,75.6769,75.1073,75.5232,60000.0
2015-03-19 09:40:00,83.53,83.55,83.16,83.22,19300.0,75.5232,75.5413,75.1886,75.2429,19300.0
2015-03-19 09:50:00,83.21,83.67,83.21,83.61,38600.0,75.2338,75.6497,75.2338,75.5955,38600.0
2015-03-19 10:00:00,83.63,83.87,83.59,83.87,24400.0,75.6136,75.8306,75.5774,75.8306,24400.0
2015-03-19 10:10:00,83.86,84.0,83.8,83.91,34300.0,75.8215,75.9481,75.7673,75.8667,34300.0
2015-03-19 10:20:00,83.9,83.96,83.78,83.78,17000.0,75.8577,75.912,75.7492,75.7492,17000.0
2015-03-19 10:30:00,83.76,83.9,83.73,83.88,31800.0,75.7311,75.8577,75.704,75.8396,31800.0
2015-03-19 10:40:00,83.88,83.88,83.75,83.76,42800.0,75.8396,75.8396,75.7221,75.7311,42800.0
2015-03-19 10:50:00,83.77,83.82,83.7,83.82,35900.0,75.7402,75.7854,75.6769,75.7854,35900.0
2015-03-19 11:00:00,83.81,83.92,83.79,83.88,18400.0,75.7763,75.8758,75.7582,75.8396,18400.0
2015-03-19 11:10:00,83.86,83.98,83.81,83.95,29400.0,75.8215,75.93,75.7763,75.9029,29400.0
2015-03-19 11:20:00,83.95,83.99,83.93,83.96,14100.0,75.9029,75.9391,75.8848,75.912,14100.0
2015-03-19 11:30:00,83.96,83.96,83.76,83.79,12400.0,75.912,75.912,75.7311,75.7582,12400.0
2015-03-19 11:40:00,83.78,83.78,83.63,83.69,16100.0,75.7492,75.7492,75.6136,75.6678,16100.0
2015-03-19 11:50:00,83.68,83.71,83.6,83.68,19700.0,75.6588,75.6859,75.5865,75.6588,19700.0
2015-03-19 12:00:00,83.69,83.87,83.69,83.83,38700.0,75.6678,75.8306,75.6678,75.7944,38700.0
2015-03-19 12:10:00,83.82,83.82,83.67,83.76,16700.0,75.7854,75.7854,75.6497,75.7311,16700.0
2015-03-19 12:20:00,83.72,83.89,83.72,83.87,21700.0,75.695,75.8487,75.695,75.8306,21700.0
2015-03-19 12:30:00,83.88,83.89,83.71,83.71,12000.0,75.8396,75.8487,75.6859,75.6859,12000.0
2015-03-19 12:40:00,83.71,83.72,83.6,83.64,16000.0,75.6859,75.695,75.5865,75.6226,16000.0
2015-03-19 12:50:00,83.65,83.68,83.6,83.62,30000.0,75.6317,75.6588,75.5865,75.6045,30000.0
2015-03-19 13:00:00,83.59,83.76,83.58,83.76,25900.0,75.5774,75.7311,75.5684,75.7311,25900.0
2015-03-19 13:10:00,83.77,83.93,83.72,83.93,25900.0,75.7402,75.8848,75.695,75.8848,25900.0
2015-03-19 13:20:00,83.95,84.07,83.95,84.06,37600.0,75.9029,76.0114,75.9029,76.0024,37600.0
2015-03-19 13:30:00,84.06,84.2,84.06,84.18,39500.0,76.0024,76.1289,76.0024,76.1109,39500.0
2015-03-19 13:40:00,84.18,84.19,84.1,84.13,14200.0,76.1109,76.1199,76.0385,76.0657,14200.0
2015-03-19 13:50:00,84.14,84.19,84.08,84.1,15800.0,76.0747,76.1199,76.0204,76.0385,15800.0
2015-03-19 14:00:00,84.1,84.2,84.06,84.19,24700.0,76.0385,76.1289,76.0024,76.1199,24700.0
2015-03-19 14:10:00,84.19,84.29,84.17,84.22,26600.0,76.1199,76.2103,76.1018,76.147,26600.0
2015-03-19 14:20:00,84.2,84.21,84.12,84.18,17900.0,76.1289,76.138,76.0566,76.1109,17900.0
2015-03-19 14:30:00,84.19,84.23,84.08,84.19,19200.0,76.1199,76.1561,76.0204,76.1199,19200.0
2015-03-19 14:40:00,84.18,84.27,84.16,84.25,13800.0,76.1109,76.1922,76.0928,76.1742,13800.0
2015-03-19 14:50:00,84.25,84.29,84.16,84.28,30300.0,76.1742,76.2103,76.0928,76.2013,30300.0
2015-03-19 15:00:00,84.29,84.42,84.27,84.34,40000.0,76.2103,76.3279,76.1922,76.2555,40000.0
2015-03-19 15:10:00,84.31,84.34,84.25,84.3,27400.0,76.2284,76.2555,76.1742,76.2194,27400.0
2015-03-19 15:20:00,84.29,84.32,84.13,84.29,37600.0,76.2103,76.2374,76.0657,76.2103,37600.0
2015-03-19 15:30:00,84.29,84.4,84.22,84.37,39900.0,76.2103,76.3098,76.147,76.2826,39900.0
2015-03-19 15:40:00,84.36,84.37,84.22,84.31,47400.0,76.2736,76.2826,76.147,76.2284,47400.0
2015-03-19 15:50:00,84.31,84.4,84.24,84.32,97000.0,76.2284,76.3098,76.1651,76.2374,97000.0
2015-03-20 09:30:00,85.0,85.0,84.36,84.36,377700.0,76.8523,76.8523,76.2736,76.2736,377700.0
2015-03-20 09:40:00,84.38,84.38,84.02,84.1,32900.0,76.2917,76.2917,75.9662,76.0385,32900.0
2015-03-20 09:50:00,84.11,84.23,84.08,84.19,19800.0,76.0476,76.1561,76.0204,76.1199,19800.0
2015-03-20 10:00:00,84.19,84.42,84.14,84.36,29100.0,76.1199,76.3279,76.0747,76.2736,29100.0
2015-03-20 10:10:00,84.37,84.43,84.16,84.38,25300.0,76.2826,76.3369,76.0928,76.2917,25300.0
2015-03-20 10:20:00,84.38,84.4,84.24,84.27,36000.0,76.2917,76.3098,76.1651,76.1922,36000.0
2015-03-20 10:30:00,84.27,84.33,84.16,84.2,27400.0,76.1922,76.2465,76.0928,76.1289,27400.0
2015-03-20 10:40:00,84.2,84.27,84.03,84.03,22900.0,76.1289,76.1922,75.9752,75.9752,22900.0
2015-03-20 10:50:00,84.04,84.09,83.98,84.05,20800.0,75.9843,76.0295,75.93,75.9933,20800.0
2015-03-20 11:00:00,84.06,84.08,84.01,84.05,37000.0,76.0024,76.0204,75.9572,75.9933,37000.0
2015-03-20 11:10:00,84.05,84.07,84.0,84.02,18900.0,75.9933,76.0114,75.9481,75.9662,18900.0
2015-03-20 11:20:00,84.02,84.02,83.93,83.99,32300.0,75.9662,75.9662,75.8848,75.9391,32300.0
2015-03-20 11:30:00,83.99,84.02,83.88,83.89,54400.0,75.9391,75.9662,75.8396,75.8487,54400.0
2015-03-20 11:40:00,83.88,83.9,83.8,83.8,71700.0,75.8396,75.8577,75.7673,75.7673,71700.0
2015-03-20 11:50:00,83.8,83.97,83.78,83.96,23900.0,75.7673,75.921,75.7492,75.912,23900.0
2015-03-20 12:00:00,83.95,83.99,83.86,83.93,25500.0,75.9029,75.9391,75.8215,75.8848,25500.0
2015-03-20 12:10:00,83.94,83.95,83.87,83.93,19100.0,75.8939,75.9029,75.8306,75.8848,19100.0
2015-03-20 12:20:00,83.92,83.92,83.75,83.77,31300.0,75.8758,75.8758,75.7221,75.7402,31300.0
2015-03-20 12:30:00,83.78,83.8,83.67,83.69,25700.0,75.7492,75.7673,75.6497,75.6678,25700.0
2015-03-20 12:40:00,83.69,83.86,83.68,83.85,26600.0,75.6678,75.8215,75.6588,75.8125,26600.0
2015-03-20 12:50:00,83.84,84.0,83.82,83.95,22400.0,75.8035,75.9481,75.7854,75.9029,22400.0
2015-03-20 13:00:00,83.96,84.01,83.91,83.92,22200.0,75.912,75.9572,75.8667,75.8758,22200.0
2015-03-20 13:10:00,83.92,83.95,83.84,83.94,46600.0,75.8758,75.9029,75.8035,75.8939,46600.0
2015-03-20 13:20:00,83.94,83.96,83.83,83.83,22500.0,75.8939,75.912,75.7944,75.7944,22500.0
2015-03-20 13:30:00,83.83,83.93,83.83,83.89,13900.0,75.7944,75.8848,75.7944,75.8487,13900.0
2015-03-20 13:40:00,83.88,83.88,83.84,83.87,21500.0,75.8396,75.8396,75.8035,75.8306,21500.0
2015-03-20 13:50:00,83.87,83.89,83.84,83.89,17600.0,75.8306,75.8487,75.8035,75.8487,17600.0
2015-03-20 14:00:00,83.9,83.98,83.88,83.94,27100.0,75.8577,75.93,75.8396,75.8939,27100.0
2015-03-20 14:10:00,83.93,83.98,83.9,83.93,16500.0,75.8848,75.93,75.8577,75.8848,16500.0
2015-03-20 14:20:00,83.93,83.99,83.9,83.97,20000.0,75.8848,75.9391,75.8577,75.921,20000.0
2015-03-20 14:30:00,83.96,83.99,83.92,83.96,27400.0,75.912,75.9391,75.8758,75.912,27400.0
2015-03-20 14:40:00,83.97,84.04,83.96,84.0,40500.0,75.921,75.9843,75.912,75.9481,40500.0
2015-03-20 14:50:00,84.01,84.02,83.99,84.02,30600.0,75.9572,75.9662,75.9391,75.9662,30600.0
2015-03-20 15:00:00,84.01,84.14,84.0,84.11,32800.0,75.9572,76.0747,75.9481,76.0476,32800.0
2015-03-20 15:10:00,84.11,84.12,83.87,83.87,27000.0,76.0476,76.0566,75.8306,75.8306,27000.0
2015-03-20 15:20:00,83.87,83.98,83.84,83.93,45500.0,75.8306,75.93,75.8035,75.8848,45500.0
2015-03-20 15:30:00,83.94,84.16,83.93,84.13,54300.0,75.8939,76.0928,75.8848,76.0657,54300.0
2015-03-20 15:40:00,84.14,84.14,84.05,84.09,64800.0,76.0747,76.0747,75.9933,76.0295,64800.0
2015-03-20 15:50:00,84.09,84.17,84.02,84.03,171200.0,76.0295,76.1018,75.9662,75.9752,171200.0
2015-03-23 09:30:00,84.06,84.26,83.72,84.26,71000.0,76.0024,76.1832,75.695,76.1832,71000.0
2015-03-23 09:40:00,84.25,84.46,84.15,84.24,47800.0,76.1742,76.364,76.0837,76.1651,47800.0
2015-03-23 09:50:00,84.24,84.57,84.23,84.56,29400.0,76.1651,76.4635,76.1561,76.4544,29400.0
2015-03-23 10:00:00,84.59,84.68,84.56,84.68,28000.0,76.4816,76.5629,76.4544,76.5629,28000.0
2015-03-23 10:10:00,84.68,84.87,84.68,84.69,47700.0,76.5629,76.7347,76.5629,76.572,47700.0
2015-03-23 10:20:00,84.71,84.8,84.69,84.79,23100.0,76.5901,76.6714,76.572,76.6624,23100.0
2015-03-23 10:30:00,84.79,84.79,84.52,84.54,22400.0,76.6624,76.6624,76.4183,76.4364,22400.0
2015-03-23 10:40:00,84.55,84.68,84.54,84.63,20800.0,76.4454,76.5629,76.4364,76.5177,20800.0
2015-03-23 10:50:00,84.64,84.8,84.64,84.72,21800.0,76.5268,76.6714,76.5268,76.5991,21800.0
2015-03-23 11:00:00,84.75,84.78,84.59,84.7,40300.0,76.6262,76.6533,76.4816,76.581,40300.0
2015-03-23 11:10:00,84.69,84.71,84.57,84.69,32900.0,76.572,76.5901,76.4635,76.572,32900.0
2015-03-23 11:20:00,84.68,84.89,84.64,84.81,71600.0,76.5629,76.7528,76.5268,76.6805,71600.0
2015-03-23 11:30:00,84.82,84.98,84.78,84.95,27800.0,76.6895,76.8342,76.6533,76.8071,27800.0
2015-03-23 11:40:00,84.94,84.97,84.76,84.78,17700.0,76.798,76.8251,76.6353,76.6533,17700.0
2015-03-23 11:50:00,84.79,84.84,84.67,84.67,21200.0,76.6624,76.7076,76.5539,76.5539,21200.0
2015-03-23 12:00:00,84.67,84.67,84.39,84.57,36100.0,76.5539,76.5539,76.3007,76.4635,36100.0
2015-03-23 12:10:00,84.58,84.59,84.52,84.57,19900.0,76.4725,76.4816,76.4183,76.4635,19900.0
2015-03-23 12:20:00,84.57,84.69,84.56,84.66,16300.0,76.4635,76.572,76.4544,76.5449,16300.0
2015-03-23 12:30:00,84.66,84.76,84.66,84.72,20800.0,76.5449,76.6353,76.5449,76.5991,20800.0
2015-03-23 12:40:00,84.74,84.8,84.63,84.7,14100.0,76.6172,76.6714,76.5177,76.581,14100.0
2015-03-23 12:50:00,84.7,84.7,84.61,84.64,13000.0,76.581,76.581,76.4996,76.5268,13000.0
2015-03-23 13:00:00,84.64,84.65,84.55,84.6,17300.0,76.5268,76.5358,76.4454,76.4906,17300.0
2015-03-23 13:10:00,84.6,84.61,84.56,84.59,12200.0,76.4906,76.4996,76.4544,76.4816,12200.0
2015-03-23 13:20:00,84.6,84.71,84.59,84.63,13500.0,76.4906,76.5901,76.4816,76.5177,13500.0
2015-03-23 13:30:00,84.62,84.67,84.57,84.67,12100.0,76.5087,76.5539,76.4635,76.5539,12100.0
2015-03-23 13:40:00,84.66,84.69,84.61,84.65,14500.0,76.5449,76.572,76.4996,76.5358,14500.0
2015-03-23 13:50:00,84.65,84.65,84.56,84.59,14200.0,76.5358,76.5358,76.4544,76.4816,14200.0
2015-03-23 14:00:00,84.59,84.72,84.58,84.71,26300.0,76.4816,76.5991,76.4725,76.5901,26300.0
2015-03-23 14:10:00,84.72,84.84,84.72,84.82,23300.0,76.5991,76.7076,76.5991,76.6895,23300.0
2015-03-23 14:20:00,84.82,84.83,84.72,84.72,21400.0,76.6895,76.6986,76.5991,76.5991,21400.0
2015-03-23 14:30:00,84.73,84.75,84.59,84.61,24500.0,76.6081,76.6262,76.4816,76.4996,24500.0
2015-03-23 14:40:00,84.6,84.63,84.46,84.46,33800.0,76.4906,76.5177,76.364,76.364,33800.0
2015-03-23 14:50:00,84.46,84.57,84.44,84.55,25400.0,76.364,76.4635,76.3459,76.4454,25400.0
2015-03-23 15:00:00,84.55,84.57,84.45,84.48,31000.0,76.4454,76.4635,76.355,76.3821,31000.0
2015-03-23 15:10:00,84.49,84.54,84.35,84.38,42200.0,76.3911,76.4364,76.2646,76.2917,42200.0
2015-03-23 15:20:00,84.38,84.41,84.34,84.36,44200.0,76.2917,76.3188,76.2555,76.2736,44200.0
2015-03-23 15:30:00,84.36,84.42,84.3,84.4,66800.0,76.2736,76.3279,76.2194,76.3098,66800.0
2015-03-23 15:40:00,84.4,84.44,84.27,84.28,66600.0,76.3098,76.3459,76.1922,76.2013,66600.0
2015-03-23 15:50:00,84.4,84.65,84.24,84.26,318400.0,76.3098,76.5358,76.1651,76.1832,318400.0
2015-03-24 09:30:00,83.97,84.02,83.51,83.51,45600.0,75.921,75.9662,75.5051,75.5051,45600.0
2015-03-24 09:40:00,83.51,83.61,83.23,83.27,54000.0,75.5051,75.5955,75.2519,75.2881,54000.0
2015-03-24 09:50:00,83.25,83.37,83.1,83.1,38200.0,75.27,75.3785,75.1344,75.1344,38200.0
2015-03-24 10:00:00,83.12,83.32,83.06,83.21,81300.0,75.1525,75.3333,75.0982,75.2338,81300.0
2015-03-24 10:10:00,83.21,83.22,83.09,83.11,30000.0,75.2338,75.2429,75.1253,75.1434,30000.0
2015-03-24 10:20:00,83.12,83.12,82.93,83.01,20300.0,75.1525,75.1525,74.9807,75.053,20300.0
2015-03-24 10:30:00,83.04,83.06,82.94,82.98,32600.0,75.0801,75.0982,74.9897,75.0259,32600.0
2015-03-24 10:40:00,82.98,83.02,82.69,82.7,75200.0,75.0259,75.0621,74.7637,74.7727,75200.0
2015-03-24 10:50:00,82.68,82.95,82.68,82.82,24800.0,74.7546,74.9988,74.7546,74.8812,24800.0
2015-03-24 11:00:00,82.81,83.16,82.74,83.1,49300.0,74.8722,75.1886,74.8089,75.1344,49300.0
2015-03-24 11:10:00,83.11,83.21,83.09,83.15,45700.0,75.1434,75.2338,75.1253,75.1796,45700.0
2015-03-24 11:20:00,83.15,83.15,82.98,83.08,47700.0,75.1796,75.1796,75.0259,75.1163,47700.0
2015-03-24 11:30:00,83.1,83.32,83.08,83.25,69500.0,75.1344,75.3333,75.1163,75.27,69500.0
2015-03-24 11:40:00,83.25,83.28,83.12,83.12,28800.0,75.27,75.2971,75.1525,75.1525,28800.0
2015-03-24 11:50:00,83.12,83.34,83.1,83.3,32900.0,75.1525,75.3514,75.1344,75.3152,32900.0
2015-03-24 12:00:00,83.28,83.29,83.17,83.19,23000.0,75.2971,75.3062,75.1977,75.2158,23000.0
2015-03-24 12:10:00,83.18,83.18,82.97,82.98,21200.0,75.2067,75.2067,75.0168,75.0259,21200.0
2015-03-24 12:20:00,82.98,83.0,82.89,82.94,22200.0,75.0259,75.044,74.9445,74.9897,22200.0
2015-03-24 12:30:00,82.93,82.95,82.63,82.64,55100.0,74.9807,74.9988,74.7094,74.7185,55100.0
2015-03-24 12:40:00,82.64,82.8,82.63,82.73,25700.0,74.7185,74.8631,74.7094,74.7999,25700.0
2015-03-24 12:50:00,82.73,82.78,82.68,82.68,23400.0,74.7999,74.8451,74.7546,74.7546,23400.0
2015-03-24 13:00:00,82.67,82.85,82.67,82.78,28600.0,74.7456,74.9084,74.7456,74.8451,28600.0
2015-03-24 13:10:00,82.77,82.79,82.64,82.64,24000.0,74.836,74.8541,74.7185,74.7185,24000.0
2015-03-24 13:20:00,82.64,82.72,82.47,82.51,32700.0,74.7185,74.7908,74.5648,74.6009,32700.0
2015-03-24 13:30:00,82.49,82.61,82.48,82.57,33100.0,74.5829,74.6914,74.5738,74.6552,33100.0
2015-03-24 13:40:00,82.56,82.65,82.55,82.63,19800.0,74.6461,74.7275,74.6371,74.7094,19800.0
2015-03-24 13:50:00,82.63,82.69,82.6,82.67,22000.0,74.7094,74.7637,74.6823,74.7456,22000.0
2015-03-24 14:00:00,82.65,82.65,82.55,82.57,18000.0,74.7275,74.7275,74.6371,74.6552,18000.0
2015-03-24 14:10:00,82.57,82.57,82.46,82.47,28900.0,74.6552,74.6552,74.5557,74.5648,28900.0
2015-03-24 14:20:00,82.47,82.47,82.35,82.38,54800.0,74.5648,74.5648,74.4563,74.4834,54800.0
2015-03-24 14:30:00,82.39,82.48,82.33,82.44,33500.0,74.4924,74.5738,74.4382,74.5377,33500.0
2015-03-24 14:40:00,82.44,82.45,82.38,82.41,29900.0,74.5377,74.5467,74.4834,74.5105,29900.0
2015-03-24 14:50:00,82.4,82.4,82.35,82.38,32000.0,74.5015,74.5015,74.4563,74.4834,32000.0
2015-03-24 15:00:00,82.39,82.69,82.38,82.63,45200.0,74.4924,74.7637,74.4834,74.7094,45200.0
2015-03-24 15:10:00,82.62,82.67,82.59,82.65,37200.0,74.7004,74.7456,74.6733,74.7275,37200.0
2015-03-24 15:20:00,82.65,82.65,82.37,82.41,66500.0,74.7275,74.7275,74.4744,74.5105,66500.0
2015-03-24 15:30:00,82.41,82.56,82.38,82.52,65900.0,74.5105,74.6461,74.4834,74.61,65900.0
2015-03-24 15:40:00,82.52,82.58,82.36,82.36,82200.0,74.61,74.6642,74.4653,74.4653,82200.0
2015-03-24 15:50:00,82.33,82.42,82.21,82.26,162100.0,74.4382,74.5196,74.3297,74.3749,162100.0
2015-03-25 09:30:00,81.86,81.99,80.95,80.99,196900.0,74.0132,74.1308,73.1905,73.2266,196900.0
2015-03-25 09:40:00,80.98,81.2,80.81,81.2,169700.0,73.2176,73.4165,73.0639,73.4165,169700.0
2015-03-25 09:50:00,81.16,81.56,81.16,81.38,117300.0,73.3803,73.742,73.3803,73.5793,117300.0
2015-03-25 10:00:00,81.34,81.4,81.16,81.19,67700.0,73.5431,73.5973,73.3803,73.4075,67700.0
2015-03-25 10:10:00,81.25,81.3,81.13,81.27,72200.0,73.4617,73.5069,73.3532,73.4798,72200.0
2015-03-25 10:20:00,81.28,81.31,81.17,81.27,65800.0,73.4888,73.516,73.3894,73.4798,65800.0
2015-03-25 10:30:00,81.25,81.31,81.25,81.28,51200.0,73.4617,73.516,73.4617,73.4888,51200.0
2015-03-25 10:40:00,81.28,81.3,81.1,81.14,65300.0,73.4888,73.5069,73.3261,73.3623,65300.0
2015-03-25 10:50:00,81.15,81.26,81.15,81.25,37900.0,73.3713,73.4708,73.3713,73.4617,37900.0
2015-03-25 11:00:00,81.25,81.26,80.88,80.92,65100.0,73.4617,73.4708,73.1272,73.1634,65100.0
2015-03-25 11:10:00,80.91,80.96,80.81,80.91,83800.0,73.1543,73.1995,73.0639,73.1543,83800.0
2015-03-25 11:20:00,80.91,81.04,80.83,80.86,100200.0,73.1543,73.2718,73.082,73.1091,100200.0
2015-03-25 11:30:00,80.85,80.88,80.53,80.53,76600.0,73.1001,73.1272,72.8107,72.8107,76600.0
2015-03-25 11:40:00,80.54,80.54,80.33,80.45,84500.0,72.8198,72.8198,72.6299,72.7384,84500.0
2015-03-25 11:50:00,80.46,80.62,80.43,80.62,50400.0,72.7474,72.8921,72.7203,72.8921,50400.0
2015-03-25 12:00:00,80.64,80.78,80.6,80.75,51400.0,72.9102,73.0368,72.874,73.0096,51400.0
2015-03-25 12:10:00,80.74,80.78,80.72,80.73,95900.0,73.0006,73.0368,72.9825,72.9916,95900.0
2015-03-25 12:20:00,80.72,80.73,80.4,80.49,58300.0,72.9825,72.9916,72.6932,72.7746,58300.0
2015-03-25 12:30:00,80.49,80.52,80.34,80.4,76800.0,72.7746,72.8017,72.6389,72.6932,76800.0
2015-03-25 12:40:00,80.41,80.47,80.14,80.47,71100.0,72.7022,72.7565,72.4581,72.7565,71100.0
2015-03-25 12:50:00,80.48,80.57,80.44,80.56,29400.0,72.7655,72.8469,72.7294,72.8379,29400.0
2015-03-25 13:00:00,80.55,80.6,80.51,80.55,23900.0,72.8288,72.874,72.7927,72.8288,23900.0
2015-03-25 13:10:00,80.56,80.56,80.26,80.3,39200.0,72.8379,72.8379,72.5666,72.6028,39200.0
2015-03-25 13:20:00,80.3,80.45,80.23,80.44,36400.0,72.6028,72.7384,72.5395,72.7294,36400.0
2015-03-25 13:30:00,80.42,80.45,80.3,80.41,39700.0,72.7113,72.7384,72.6028,72.7022,39700.0
2015-03-25 13:40:00,80.41,80.51,80.41,80.45,19900.0,72.7022,72.7927,72.7022,72.7384,19900.0
2015-03-25 13:50:00,80.47,80.52,80.38,80.38,26400.0,72.7565,72.8017,72.6751,72.6751,26400.0
2015-03-25 14:00:00,80.38,80.49,80.34,80.4,30200.0,72.6751,72.7746,72.6389,72.6932,30200.0
2015-03-25 14:10:00,80.42,80.44,80.27,80.42,29000.0,72.7113,72.7294,72.5757,72.7113,29000.0
2015-03-25 14:20:00,80.42,80.54,80.39,80.5,61700.0,72.7113,72.8198,72.6842,72.7836,61700.0
2015-03-25 14:30:00,80.5,80.5,80.38,80.41,41300.0,72.7836,72.7836,72.6751,72.7022,41300.0
2015-03-25 14:40:00,80.41,80.41,80.32,80.34,41600.0,72.7022,72.7022,72.6209,72.6389,41600.0
2015-03-25 14:50:00,80.35,80.36,80.24,80.24,61600.0,72.648,72.657,72.5485,72.5485,61600.0
2015-03-25 15:00:00,80.24,80.25,79.89,79.93,88700.0,72.5485,72.5576,72.2321,72.2682,88700.0
2015-03-25 15:10:00,79.93,79.94,79.82,79.9,83200.0,72.2682,72.2773,72.1688,72.2411,83200.0
2015-03-25 15:20:00,79.91,80.0,79.88,79.96,77400.0,72.2502,72.3315,72.223,72.2954,77400.0
2015-03-25 15:30:00,79.96,79.99,79.86,79.9,145200.0,72.2954,72.3225,72.205,72.2411,145200.0
2015-03-25 15:40:00,79.9,80.0,79.81,79.92,225000.0,72.2411,72.3315,72.1598,72.2592,225000.0
2015-03-25 15:50:00,79.92,79.92,79.78,79.79,182800.0,72.2592,72.2592,72.1326,72.1417,182800.0
2015-03-26 09:30:00,79.2,79.45,78.58,79.36,101800.0,71.6082,71.8343,71.0477,71.7529,101800.0
2015-03-26 09:40:00,79.34,79.54,79.32,79.45,70300.0,71.7348,71.9156,71.7167,71.8343,70300.0
2015-03-26 09:50:00,79.45,79.45,78.95,79.02,85500.0,71.8343,71.8343,71.3822,71.4455,85500.0
2015-03-26 10:00:00,79.02,79.27,78.98,79.25,79400.0,71.4455,71.6715,71.4093,71.6534,79400.0
2015-03-26 10:10:00,79.24,79.26,78.97,79.23,72300.0,71.6444,71.6625,71.4003,71.6353,72300.0
2015-03-26 10:20:00,79.23,79.25,79.01,79.05,47400.0,71.6353,71.6534,71.4364,71.4726,47400.0
2015-03-26 10:30:00,79.06,79.29,78.98,79.17,68400.0,71.4816,71.6896,71.4093,71.5811,68400.0
2015-03-26 10:40:00,79.15,79.31,79.09,79.18,47400.0,71.563,71.7077,71.5088,71.5901,47400.0
2015-03-26 10:50:00,79.17,79.29,79.08,79.28,66700.0,71.5811,71.6896,71.4997,71.6806,66700.0
2015-03-26 11:00:00,79.28,79.41,79.17,79.4,32600.0,71.6806,71.7981,71.5811,71.7891,32600.0
2015-03-26 11:10:00,79.42,79.42,79.22,79.31,23300.0,71.8071,71.8071,71.6263,71.7077,23300.0
2015-03-26 11:20:00,79.31,79.53,79.31,79.5,56900.0,71.7077,71.9066,71.7077,71.8795,56900.0
2015-03-26 11:30:00,79.47,79.75,79.44,79.75,42200.0,71.8523,72.1055,71.8252,72.1055,42200.0
2015-03-26 11:40:00,79.78,79.84,79.69,79.71,23900.0,72.1326,72.1869,72.0513,72.0693,23900.0
2015-03-26 11:50:00,79.7,79.76,79.65,79.67,31000.0,72.0603,72.1145,72.0151,72.0332,31000.0
2015-03-26 12:00:00,79.67,79.68,79.54,79.57,33100.0,72.0332,72.0422,71.9156,71.9428,33100.0
2015-03-26 12:10:00,79.58,79.7,79.48,79.55,50000.0,71.9518,72.0603,71.8614,71.9247,50000.0
2015-03-26 12:20:00,79.54,79.72,79.53,79.69,59600.0,71.9156,72.0784,71.9066,72.0513,59600.0
2015-03-26 12:30:00,79.68,79.8,79.66,79.78,30000.0,72.0422,72.1507,72.0241,72.1326,30000.0
2015-03-26 12:40:00,79.78,79.89,79.75,79.89,35100.0,72.1326,72.2321,72.1055,72.2321,35100.0
2015-03-26 12:50:00,79.89,80.37,79.88,80.29,234600.0,72.2321,72.6661,72.223,72.5937,234600.0
2015-03-26 13:00:00,80.33,80.37,80.02,80.2,140500.0,72.6299,72.6661,72.3496,72.5124,140500.0
2015-03-26 13:10:00,80.2,80.21,79.8,79.87,75700.0,72.5124,72.5214,72.1507,72.214,75700.0
2015-03-26 13:20:00,79.88,79.95,79.77,79.94,54200.0,72.223,72.2863,72.1236,72.2773,54200.0
2015-03-26 13:30:00,79.94,80.21,79.92,80.2,47900.0,72.2773,72.5214,72.2592,72.5124,47900.0
2015-03-26 13:40:00,80.2,80.54,80.19,80.47,71500.0,72.5124,72.8198,72.5033,72.7565,71500.0
2015-03-26 13:50:00,80.47,80.69,80.44,80.6,82200.0,72.7565,72.9554,72.7294,72.874,82200.0
2015-03-26 14:00:00,80.59,80.68,80.57,80.65,62300.0,72.865,72.9464,72.8469,72.9192,62300.0
2015-03-26 14:10:00,80.65,80.78,80.61,80.77,51400.0,72.9192,73.0368,72.8831,73.0277,51400.0
2015-03-26 14:20:00,80.78,80.82,80.64,80.66,77800.0,73.0368,73.0729,72.9102,72.9283,77800.0
2015-03-26 14:30:00,80.63,80.81,80.58,80.75,82200.0,72.9012,73.0639,72.8559,73.0096,82200.0
2015-03-26 14:40:00,80.75,80.88,80.75,80.86,54700.0,73.0096,73.1272,73.0096,73.1091,54700.0
2015-03-26 14:50:00,80.86,81.01,80.75,80.97,99600.0,73.1091,73.2447,73.0096,73.2086,99600.0
2015-03-26 15:00:00,80.96,81.0,80.86,80.97,62200.0,73.1995,73.2357,73.1091,73.2086,62200.0
2015-03-26 15:10:00,80.99,81.01,80.79,80.83,60900.0,73.2266,73.2447,73.0458,73.082,60900.0
2015-03-26 15:20:00,80.85,80.99,80.84,80.97,60200.0,73.1001,73.2266,73.091,73.2086,60200.0
2015-03-26 15:30:00,80.97,81.07,80.86,80.87,84400.0,73.2086,73.299,73.1091,73.1181,84400.0
2015-03-26 15:40:00,80.87,80.87,80.64,80.69,100200.0,73.1181,73.1181,72.9102,72.9554,100200.0
2015-03-26 15:50:00,80.69,80.75,80.54,80.57,183100.0,72.9554,73.0096,72.8198,72.8469,183100.0
2015-03-27 09:30:00,80.39,81.08,80.29,81.03,43700.0,72.6842,73.308,72.5937,73.2628,43700.0
2015-03-27 09:40:00,81.04,81.4,81.01,81.38,16800.0,73.2718,73.5973,73.2447,73.5793,16800.0
2015-03-27 09:50:00,81.37,81.39,81.09,81.19,13800.0,73.5702,73.5883,73.3171,73.4075,13800.0
2015-03-27 10:00:00,81.19,81.4,81.03,81.03,20800.0,73.4075,73.5973,73.2628,73.2628,20800.0
2015-03-27 10:10:00,81.07,81.13,80.68,80.74,27900.0,73.299,73.3532,72.9464,73.0006,27900.0
2015-03-27 10:20:00,80.77,81.03,80.74,81.03,13700.0,73.0277,73.2628,73.0006,73.2628,13700.0
2015-03-27 10:30:00,81.0,81.09,80.87,81.07,25200.0,73.2357,73.3171,73.1181,73.299,25200.0
2015-03-27 10:40:00,81.09,81.14,80.97,81.04,17500.0,73.3171,73.3623,73.2086,73.2718,17500.0
2015-03-27 10:50:00,81.05,81.13,81.04,81.12,22400.0,73.2809,73.3532,73.2718,73.3442,22400.0
2015-03-27 11:00:00,81.11,81.11,81.01,81.03,12700.0,73.3351,73.3351,73.2447,73.2628,12700.0
2015-03-27 11:10:00,81.02,81.12,81.01,81.03,10700.0,73.2538,73.3442,73.2447,73.2628,10700.0
2015-03-27 11:20:00,81.04,81.06,80.93,80.94,13500.0,73.2718,73.2899,73.1724,73.1814,13500.0
2015-03-27 11:30:00,80.95,81.01,80.93,81.01,8800.0,73.1905,73.2447,73.1724,73.2447,8800.0
2015-03-27 11:40:00,81.01,81.02,80.95,80.99,15200.0,73.2447,73.2538,73.1905,73.2266,15200.0
2015-03-27 11:50:00,80.97,80.98,80.71,80.82,31300.0,73.2086,73.2176,72.9735,73.0729,31300.0
2015-03-27 12:00:00,80.8,80.91,80.74,80.91,21200.0,73.0549,73.1543,73.0006,73.1543,21200.0
2015-03-27 12:10:00,80.91,80.93,80.78,80.79,18500.0,73.1543,73.1724,73.0368,73.0458,18500.0
2015-03-27 12:20:00,80.8,80.92,80.77,80.81,15500.0,73.0549,73.1634,73.0277,73.0639,15500.0
2015-03-27 12:30:00,80.79,80.92,80.75,80.81,27300.0,73.0458,73.1634,73.0096,73.0639,27300.0
2015-03-27 12:40:00,80.82,80.91,80.76,80.81,20100.0,73.0729,73.1543,73.0187,73.0639,20100.0
2015-03-27 12:50:00,80.84,81.0,80.83,80.96,13000.0,73.091,73.2357,73.082,73.1995,13000.0
2015-03-27 13:00:00,80.96,81.03,80.93,81.03,30300.0,73.1995,73.2628,73.1724,73.2628,30300.0
2015-03-27 13:10:00,81.03,81.07,80.92,80.95,42700.0,73.2628,73.299,73.1634,73.1905,42700.0
2015-03-27 13:20:00,80.95,81.04,80.92,81.02,24300.0,73.1905,73.2718,73.1634,73.2538,24300.0
2015-03-27 13:30:00,81.0,81.03,80.96,80.98,8700.0,73.2357,73.2628,73.1995,73.2176,8700.0
2015-03-27 13:40:00,80.98,80.98,80.85,80.88,8200.0,73.2176,73.2176,73.1001,73.1272,8200.0
2015-03-27 13:50:00,80.88,80.92,80.86,80.87,18400.0,73.1272,73.1634,73.1091,73.1181,18400.0
2015-03-27 14:00:00,80.88,80.94,80.86,80.88,15100.0,73.1272,73.1814,73.1091,73.1272,15100.0
2015-03-27 14:10:00,80.87,80.93,80.83,80.84,14300.0,73.1181,73.1724,73.082,73.091,14300.0
2015-03-27 14:20:00,80.85,80.9,80.81,80.85,15100.0,73.1001,73.1453,73.0639,73.1001,15100.0
2015-03-27 14:30:00,80.86,80.94,80.83,80.91,15700.0,73.1091,73.1814,73.082,73.1543,15700.0
2015-03-27 14:40:00,80.9,80.99,80.78,80.84,43000.0,73.1453,73.2266,73.0368,73.091,43000.0
2015-03-27 14:50:00,80.85,80.94,80.85,80.9,9000.0,73.1001,73.1814,73.1001,73.1453,9000.0
2015-03-27 15:00:00,80.91,80.97,80.85,80.86,15900.0,73.1543,73.2086,73.1001,73.1091,15900.0
2015-03-27 15:10:00,80.85,80.89,80.78,80.8,25500.0,73.1001,73.1362,73.0368,73.0549,25500.0
2015-03-27 15:20:00,80.8,80.92,80.8,80.88,15500.0,73.0549,73.1634,73.0549,73.1272,15500.0
2015-03-27 15:30:00,80.87,81.01,80.86,80.96,32900.0,73.1181,73.2447,73.1091,73.1995,32900.0
2015-03-27 15:40:00,80.98,81.01,80.81,80.88,33400.0,73.2176,73.2447,73.0639,73.1272,33400.0
2015-03-27 15:50:00,80.89,80.96,80.81,80.83,72100.0,73.1362,73.1995,73.0639,73.082,72100.0
2015-03-30 09:30:00,81.32,81.81,81.32,81.61,66200.0,73.525,73.968,73.525,73.7872,66200.0
2015-03-30 09:40:00,81.62,81.75,81.51,81.56,26500.0,73.7963,73.9138,73.6968,73.742,26500.0
2015-03-30 09:50:00,81.55,81.59,81.39,81.46,15000.0,73.733,73.7691,73.5883,73.6516,15000.0
2015-03-30 10:00:00,81.46,81.52,81.29,81.3,21600.0,73.6516,73.7058,73.4979,73.5069,21600.0
2015-03-30 10:10:00,81.29,81.43,81.29,81.4,20100.0,73.4979,73.6245,73.4979,73.5973,20100.0
2015-03-30 10:20:00,81.41,81.49,81.35,81.47,24700.0,73.6064,73.6787,73.5521,73.6606,24700.0
2015-03-30 10:30:00,81.48,81.61,81.48,81.6,17500.0,73.6697,73.7872,73.6697,73.7782,17500.0
2015-03-30 10:40:00,81.62,81.65,81.53,81.64,23900.0,73.7963,73.8234,73.7149,73.8143,23900.0
2015-03-30 10:50:00,81.65,81.68,81.45,81.45,15800.0,73.8234,73.8505,73.6425,73.6425,15800.0
2015-03-30 11:00:00,81.47,81.56,81.39,81.48,12300.0,73.6606,73.742,73.5883,73.6697,12300.0
2015-03-30 11:10:00,81.47,81.6,81.47,81.53,11200.0,73.6606,73.7782,73.6606,73.7149,11200.0
2015-03-30 11:20:00,81.49,81.5,81.38,81.42,8100.0,73.6787,73.6878,73.5793,73.6154,8100.0
2015-03-30 11:30:00,81.4,81.49,81.4,81.42,7300.0,73.5973,73.6787,73.5973,73.6154,7300.0
2015-03-30 11:40:00,81.45,81.45,81.34,81.35,10300.0,73.6425,73.6425,73.5431,73.5521,10300.0
2015-03-30 11:50:00,81.36,81.39,81.31,81.38,8400.0,73.5612,73.5883,73.516,73.5793,8400.0
2015-03-30 12:00:00,81.39,81.45,81.38,81.38,10800.0,73.5883,73.6425,73.5793,73.5793,10800.0
2015-03-30 12:10:00,81.4,81.6,81.37,81.59,10300.0,73.5973,73.7782,73.5702,73.7691,10300.0
2015-03-30 12:20:00,81.58,81.58,81.52,81.55,8800.0,73.7601,73.7601,73.7058,73.733,8800.0
2015-03-30 12:30:00,81.57,81.61,81.52,81.58,9300.0,73.751,73.7872,73.7058,73.7601,9300.0
2015-03-30 12:40:00,81.59,81.65,81.59,81.65,7100.0,73.7691,73.8234,73.7691,73.8234,7100.0
2015-03-30 12:50:00,81.65,81.67,81.5,81.52,9100.0,73.8234,73.8415,73.6878,73.7058,9100.0
2015-03-30 13:00:00,81.54,81.67,81.54,81.64,6400.0,73.7239,73.8415,73.7239,73.8143,6400.0
2015-03-30 13:10:00,81.65,81.68,81.56,81.68,7400.0,73.8234,73.8505,73.742,73.8505,7400.0
2015-03-30 13:20:00,81.69,81.78,81.66,81.66,9100.0,73.8595,73.9409,73.8324,73.8324,9100.0
2015-03-30 13:30:00,81.69,81.72,81.64,81.67,8100.0,73.8595,73.8867,73.8143,73.8415,8100.0
2015-03-30 13:40:00,81.65,81.7,81.57,81.63,28000.0,73.8234,73.8686,73.751,73.8053,28000.0
2015-03-30 13:50:00,81.62,81.62,81.5,81.54,24000.0,73.7963,73.7963,73.6878,73.7239,24000.0
2015-03-30 14:00:00,81.55,81.62,81.55,81.57,14500.0,73.733,73.7963,73.733,73.751,14500.0
2015-03-30 14:10:00,81.58,81.72,81.56,81.66,17000.0,73.7601,73.8867,73.742,73.8324,17000.0
2015-03-30 14:20:00,81.66,81.67,81.55,81.57,9900.0,73.8324,73.8415,73.733,73.751,9900.0
2015-03-30 14:30:00,81.57,81.64,81.55,81.57,18200.0,73.751,73.8143,73.733,73.751,18200.0
2015-03-30 14:40:00,81.56,81.68,81.53,81.63,14800.0,73.742,73.8505,73.7149,73.8053,14800.0
2015-03-30 14:50:00,81.63,81.73,81.62,81.7,14000.0,73.8053,73.8957,73.7963,73.8686,14000.0
2015-03-30 15:00:00,81.72,81.75,81.65,81.67,26900.0,73.8867,73.9138,73.8234,73.8415,26900.0
2015-03-30 15:10:00,81.67,81.7,81.59,81.7,21100.0,73.8415,73.8686,73.7691,73.8686,21100.0
2015-03-30 15:20:00,81.68,81.68,81.49,81.58,42400.0,73.8505,73.8505,73.6787,73.7601,42400.0
2015-03-30 15:30:00,81.58,81.6,81.55,81.58,22500.0,73.7601,73.7782,73.733,73.7601,22500.0
2015-03-30 15:40:00,81.59,81.71,81.58,81.69,54000.0,73.7691,73.8776,73.7601,73.8595,54000.0
2015-03-30 15:50:00,81.68,81.69,81.46,81.52,162200.0,73.8505,73.8595,73.6516,73.7058,162200.0
2015-03-31 09:30:00,81.29,81.71,81.08,81.67,39200.0,73.4979,73.8776,73.308,73.8415,39200.0
2015-03-31 09:40:00,81.67,81.68,81.34,81.47,45600.0,73.8415,73.8505,73.5431,73.6606,45600.0
2015-03-31 09:50:00,81.47,81.48,81.38,81.42,10300.0,73.6606,73.6697,73.5793,73.6154,10300.0
2015-03-31 10:00:00,81.41,81.43,81.34,81.35,28500.0,73.6064,73.6245,73.5431,73.5521,28500.0
2015-03-31 10:10:00,81.35,81.36,81.29,81.31,39300.0,73.5521,73.5612,73.4979,73.516,39300.0
2015-03-31 10:20:00,81.33,81.35,81.22,81.22,12700.0,73.5341,73.5521,73.4346,73.4346,12700.0
2015-03-31 10:30:00,81.23,81.36,81.21,81.33,18100.0,73.4436,73.5612,73.4256,73.5341,18100.0
2015-03-31 10:40:00,81.33,81.36,81.31,81.32,20700.0,73.5341,73.5612,73.516,73.525,20700.0
2015-03-31 10:50:00,81.33,81.36,81.31,81.32,16900.0,73.5341,73.5612,73.516,73.525,16900.0
2015-03-31 11:00:00,81.34,81.52,81.34,81.5,15500.0,73.5431,73.7058,73.5431,73.6878,15500.0
2015-03-31 11:10:00,81.54,81.69,81.54,81.68,13800.0,73.7239,73.8595,73.7239,73.8505,13800.0
2015-03-31 11:20:00,81.68,81.72,81.65,81.65,15200.0,73.8505,73.8867,73.8234,73.8234,15200.0
2015-03-31 11:30:00,81.62,81.64,81.37,81.37,12600.0,73.7963,73.8143,73.5702,73.5702,12600.0
2015-03-31 11:40:00,81.35,81.35,81.2,81.22,16600.0,73.5521,73.5521,73.4165,73.4346,16600.0
2015-03-31 11:50:00,81.22,81.26,81.13,81.15,16400.0,73.4346,73.4708,73.3532,73.3713,16400.0
2015-03-31 12:00:00,81.14,81.14,81.03,81.13,32200.0,73.3623,73.3623,73.2628,73.3532,32200.0
2015-03-31 12:10:00,81.13,81.22,81.09,81.14,16800.0,73.3532,73.4346,73.3171,73.3623,16800.0
2015-03-31 12:20:00,81.13,81.16,81.1,81.1,15800.0,73.3532,73.3803,73.3261,73.3261,15800.0
2015-03-31 12:30:00,81.08,81.22,81.0,81.21,29700.0,73.308,73.4346,73.2357,73.4256,29700.0
2015-03-31 12:40:00,81.22,81.32,81.21,81.31,18300.0,73.4346,73.525,73.4256,73.516,18300.0
2015-03-31 12:50:00,81.31,81.38,81.31,81.34,20800.0,73.516,73.5793,73.516,73.5431,20800.0
2015-03-31 13:00:00,81.36,81.43,81.35,81.37,18900.0,73.5612,73.6245,73.5521,73.5702,18900.0
2015-03-31 13:10:00,81.35,81.39,81.29,81.36,12600.0,73.5521,73.5883,73.4979,73.5612,12600.0
2015-03-31 13:20:00,81.35,81.41,81.31,81.4,10900.0,73.5521,73.6064,73.516,73.5973,10900.0
2015-03-31 13:30:00,81.39,81.52,81.39,81.39,14400.0,73.5883,73.7058,73.5883,73.5883,14400.0
2015-03-31 13:40:00,81.39,81.48,81.27,81.29,15600.0,73.5883,73.6697,73.4798,73.4979,15600.0
2015-03-31 13:50:00,81.26,81.29,81.14,81.16,12200.0,73.4708,73.4979,73.3623,73.3803,12200.0
2015-03-31 14:00:00,81.15,81.25,81.13,81.19,20500.0,73.3713,73.4617,73.3532,73.4075,20500.0
2015-03-31 14:10:00,81.2,81.34,81.2,81.22,22000.0,73.4165,73.5431,73.4165,73.4346,22000.0
2015-03-31 14:20:00,81.22,81.26,81.15,81.2,24100.0,73.4346,73.4708,73.3713,73.4165,24100.0
2015-03-31 14:30:00,81.19,81.22,81.1,81.19,19900.0,73.4075,73.4346,73.3261,73.4075,19900.0
2015-03-31 14:40:00,81.2,81.21,81.14,81.2,17000.0,73.4165,73.4256,73.3623,73.4165,17000.0
2015-03-31 14:50:00,81.2,81.24,81.15,81.17,22100.0,73.4165,73.4527,73.3713,73.3894,22100.0
2015-03-31 15:00:00,81.17,81.17,80.88,80.89,54100.0,73.3894,73.3894,73.1272,73.1362,54100.0
2015-03-31 15:10:00,80.89,80.9,80.61,80.68,50000.0,73.1362,73.1453,72.8831,72.9464,50000.0
2015-03-31 15:20:00,80.67,80.78,80.53,80.64,41700.0,72.9373,73.0368,72.8107,72.9102,41700.0
2015-03-31 15:30:00,80.63,80.71,80.5,80.69,44400.0,72.9012,72.9735,72.7836,72.9554,44400.0
2015-03-31 15:40:00,80.69,80.76,80.51,80.52,83300.0,72.9554,73.0187,72.7927,72.8017,83300.0
2015-03-31 15:50:00,80.53,80.53,80.17,80.33,379300.0,72.8107,72.8107,72.4852,72.6299,379300.0
2015-04-01 09:30:00,80.35,80.42,79.66,79.66,74400.0,72.648,72.7113,72.0241,72.0241,74400.0
2015-04-01 09:40:00,79.71,79.75,79.39,79.39,26000.0,72.0693,72.1055,71.78,71.78,26000.0
2015-04-01 09:50:00,79.38,79.59,79.12,79.59,53300.0,71.771,71.9608,71.5359,71.9608,53300.0
2015-04-01 10:00:00,79.56,79.71,79.38,79.46,41200.0,71.9337,72.0693,71.771,71.8433,41200.0
2015-04-01 10:10:00,79.47,79.72,79.41,79.69,36900.0,71.8523,72.0784,71.7981,72.0513,36900.0
2015-04-01 10:20:00,79.7,79.82,79.67,79.68,22200.0,72.0603,72.1688,72.0332,72.0422,22200.0
2015-04-01 10:30:00,79.72,79.72,79.45,79.47,37900.0,72.0784,72.0784,71.8343,71.8523,37900.0
2015-04-01 10:40:00,79.46,79.63,79.44,79.62,18400.0,71.8433,71.997,71.8252,71.988,18400.0
2015-04-01 10:50:00,79.64,79.76,79.59,79.69,24300.0,72.006,72.1145,71.9608,72.0513,24300.0
2015-04-01 11:00:00,79.69,79.77,79.44,79.58,31600.0,72.0513,72.1236,71.8252,71.9518,31600.0
2015-04-01 11:10:00,79.58,79.78,79.57,79.72,16600.0,71.9518,72.1326,71.9428,72.0784,16600.0
2015-04-01 11:20:00,79.71,79.71,79.36,79.43,14900.0,72.0693,72.0693,71.7529,71.8162,14900.0
2015-04-01 11:30:00,79.38,79.52,79.32,79.37,25300.0,71.771,71.8976,71.7167,71.7619,25300.0
2015-04-01 11:40:00,79.38,79.7,79.33,79.66,18100.0,71.771,72.0603,71.7258,72.0241,18100.0
2015-04-01 11:50:00,79.66,79.66,79.47,79.48,18300.0,72.0241,72.0241,71.8523,71.8614,18300.0
2015-04-01 12:00:00,79.49,79.58,79.38,79.48,19000.0,71.8704,71.9518,71.771,71.8614,19000.0
2015-04-01 12:10:00,79.52,79.6,79.44,79.59,28800.0,71.8976,71.9699,71.8252,71.9608,28800.0
2015-04-01 12:20:00,79.58,79.72,79.51,79.7,11700.0,71.9518,72.0784,71.8885,72.0603,11700.0
2015-04-01 12:30:00,79.71,79.71,79.58,79.65,19500.0,72.0693,72.0693,71.9518,72.0151,19500.0
2015-04-01 12:40:00,79.64,79.76,79.62,79.72,25900.0,72.006,72.1145,71.988,72.0784,25900.0
2015-04-01 12:50:00,79.74,79.95,79.74,79.86,13700.0,72.0965,72.2863,72.0965,72.205,13700.0
2015-04-01 13:00:00,79.86,79.93,79.82,79.89,11500.0,72.205,72.2682,72.1688,72.2321,11500.0
2015-04-01 13:10:00,79.91,80.03,79.91,80.0,19500.0,72.2502,72.3587,72.2502,72.3315,19500.0
2015-04-01 13:20:00,79.97,80.11,79.97,80.05,21900.0,72.3044,72.431,72.3044,72.3767,21900.0
2015-04-01 13:30:00,80.05,80.13,80.04,80.04,12000.0,72.3767,72.4491,72.3677,72.3677,12000.0
2015-04-01 13:40:00,80.05,80.17,80.05,80.16,13800.0,72.3767,72.4852,72.3767,72.4762,13800.0
2015-04-01 13:50:00,80.15,80.19,80.09,80.15,8700.0,72.4672,72.5033,72.4129,72.4672,8700.0
2015-04-01 14:00:00,80.15,80.17,80.06,80.14,12300.0,72.4672,72.4852,72.3858,72.4581,12300.0
2015-04-01 14:10:00,80.12,80.14,79.98,80.05,19600.0,72.44,72.4581,72.3135,72.3767,19600.0
2015-04-01 14:20:00,80.06,80.12,80.01,80.01,16200.0,72.3858,72.44,72.3406,72.3406,16200.0
2015-04-01 14:30:00,79.99,80.07,79.95,80.02,30800.0,72.3225,72.3948,72.2863,72.3496,30800.0
2015-04-01 14:40:00,80.02,80.14,79.93,80.11,34000.0,72.3496,72.4581,72.2682,72.431,34000.0
2015-04-01 14:50:00,80.12,80.19,80.11,80.16,14400.0,72.44,72.5033,72.431,72.4762,14400.0
2015-04-01 15:00:00,80.17,80.18,79.97,79.99,25300.0,72.4852,72.4943,72.3044,72.3225,25300.0
2015-04-01 15:10:00,80.0,80.12,80.0,80.06,20600.0,72.3315,72.44,72.3315,72.3858,20600.0
2015-04-01 15:20:00,80.06,80.08,80.0,80.03,41200.0,72.3858,72.4039,72.3315,72.3587,41200.0
2015-04-01 15:30:00,80.03,80.3,79.98,80.25,42100.0,72.3587,72.6028,72.3135,72.5576,42100.0
2015-04-01 15:40:00,80.26,80.27,80.08,80.18,68600.0,72.5666,72.5757,72.4039,72.4943,68600.0
2015-04-01 15:50:00,80.19,80.33,80.16,80.32,116000.0,72.5033,72.6299,72.4762,72.6209,116000.0
2015-04-02 09:30:00,80.31,80.39,79.99,80.09,38100.0,72.6118,72.6842,72.3225,72.4129,38100.0
2015-04-02 09:40:00,80.12,80.57,79.99,80.57,23800.0,72.44,72.8469,72.3225,72.8469,23800.0
2015-04-02 09:50:00,80.65,80.84,80.58,80.78,10400.0,72.9192,73.091,72.8559,73.0368,10400.0
2015-04-02 10:00:00,80.81,80.93,80.74,80.82,28100.0,73.0639,73.1724,73.0006,73.0729,28100.0
2015-04-02 10:10:00,80.83,80.89,80.77,80.81,34900.0,73.082,73.1362,73.0277,73.0639,34900.0
2015-04-02 10:20:00,80.8,80.85,80.54,80.55,29200.0,73.0549,73.1001,72.8198,72.8288,29200.0
2015-04-02 10:30:00,80.54,80.56,80.45,80.48,12900.0,72.8198,72.8379,72.7384,72.7655,12900.0
2015-04-02 10:40:00,80.48,80.55,80.36,80.52,10700.0,72.7655,72.8288,72.657,72.8017,10700.0
2015-04-02 10:50:00,80.52,80.52,80.28,80.28,11600.0,72.8017,72.8017,72.5847,72.5847,11600.0
2015-04-02 11:00:00,80.27,80.39,80.25,80.31,15000.0,72.5757,72.6842,72.5576,72.6118,15000.0
2015-04-02 11:10:00,80.31,80.44,80.31,80.42,9200.0,72.6118,72.7294,72.6118,72.7113,9200.0
2015-04-02 11:20:00,80.43,80.43,80.33,80.33,16100.0,72.7203,72.7203,72.6299,72.6299,16100.0
2015-04-02 11:30:00,80.34,80.37,80.29,80.3,12000.0,72.6389,72.6661,72.5937,72.6028,12000.0
2015-04-02 11:40:00,80.29,80.3,80.15,80.21,21900.0,72.5937,72.6028,72.4672,72.5214,21900.0
2015-04-02 11:50:00,80.2,80.2,80.02,80.09,23000.0,72.5124,72.5124,72.3496,72.4129,23000.0
2015-04-02 12:00:00,80.09,80.09,79.95,80.08,41900.0,72.4129,72.4129,72.2863,72.4039,41900.0
2015-04-02 12:10:00,80.07,80.1,80.0,80.08,8900.0,72.3948,72.422,72.3315,72.4039,8900.0
2015-04-02 12:20:00,80.06,80.09,79.99,80.06,7300.0,72.3858,72.4129,72.3225,72.3858,7300.0
2015-04-02 12:30:00,80.06,80.1,80.01,80.08,13600.0,72.3858,72.422,72.3406,72.4039,13600.0
2015-04-02 12:40:00,80.1,80.19,80.08,80.09,13600.0,72.422,72.5033,72.4039,72.4129,13600.0
2015-04-02 12:50:00,80.12,80.13,80.07,80.08,16700.0,72.44,72.4491,72.3948,72.4039,16700.0
2015-04-02 13:00:00,80.1,80.12,80.06,80.11,9000.0,72.422,72.44,72.3858,72.431,9000.0
2015-04-02 13:10:00,80.11,80.29,80.1,80.27,11500.0,72.431,72.5937,72.422,72.5757,11500.0
2015-04-02 13:20:00,80.28,80.28,80.21,80.22,4600.0,72.5847,72.5847,72.5214,72.5305,4600.0
2015-04-02 13:30:00,80.21,80.21,80.16,80.2,8800.0,72.5214,72.5214,72.4762,72.5124,8800.0
2015-04-02 13:40:00,80.19,80.24,80.14,80.24,21500.0,72.5033,72.5485,72.4581,72.5485,21500.0
2015-04-02 13:50:00,80.24,80.26,80.16,80.21,11000.0,72.5485,72.5666,72.4762,72.5214,11000.0
2015-04-02 14:00:00,80.23,80.26,80.14,80.17,12300.0,72.5395,72.5666,72.4581,72.4852,12300.0
2015-04-02 14:10:00,80.17,80.27,80.16,80.27,10900.0,72.4852,72.5757,72.4762,72.5757,10900.0
2015-04-02 14:20:00,80.27,80.29,80.18,80.19,10900.0,72.5757,72.5937,72.4943,72.5033,10900.0
2015-04-02 14:30:00,80.19,80.22,80.08,80.09,16500.0,72.5033,72.5305,72.4039,72.4129,16500.0
2015-04-02 14:40:00,80.09,80.11,79.96,79.99,63600.0,72.4129,72.431,72.2954,72.3225,63600.0
2015-04-02 14:50:00,79.99,80.11,79.99,80.02,31000.0,72.3225,72.431,72.3225,72.3496,31000.0
2015-04-02 15:00:00,80.03,80.12,80.03,80.1,15900.0,72.3587,72.44,72.3587,72.422,15900.0
2015-04-02 15:10:00,80.11,80.12,80.01,80.05,27700.0,72.431,72.44,72.3406,72.3767,27700.0
2015-04-02 15:20:00,80.05,80.13,80.05,80.09,33500.0,72.3767,72.4491,72.3767,72.4129,33500.0
2015-04-02 15:30:00,80.09,80.21,80.03,80.19,61000.0,72.4129,72.5214,72.3587,72.5033,61000.0
2015-04-02 15:40:00,80.19,80.3,80.06,80.29,55300.0,72.5033,72.6028,72.3858,72.5937,55300.0
2015-04-02 15:50:00,80.3,80.33,80.14,80.14,91500.0,72.6028,72.6299,72.4581,72.4581,91500.0
2015-04-06 09:30:00,79.43,79.84,79.04,79.62,68700.0,71.8162,72.1869,71.4636,71.988,68700.0
2015-04-06 09:40:00,79.61,80.05,79.58,80.0,63100.0,71.9789,72.3767,71.9518,72.3315,63100.0
2015-04-06 09:50:00,80.01,80.08,79.87,80.02,126400.0,72.3406,72.4039,72.214,72.3496,126400.0
2015-04-06 10:00:00,80.02,80.15,79.88,79.93,34200.0,72.3496,72.4672,72.223,72.2682,34200.0
2015-04-06 10:10:00,79.89,80.08,79.8,80.03,30800.0,72.2321,72.4039,72.1507,72.3587,30800.0
2015-04-06 10:20:00,80.04,80.35,80.01,80.32,18300.0,72.3677,72.648,72.3406,72.6209,18300.0
2015-04-06 10:30:00,80.32,80.44,80.31,80.39,25800.0,72.6209,72.7294,72.6118,72.6842,25800.0
2015-04-06 10:40:00,80.37,80.39,80.23,80.3,24900.0,72.6661,72.6842,72.5395,72.6028,24900.0
2015-04-06 10:50:00,80.29,80.29,80.1,80.25,32900.0,72.5937,72.5937,72.422,72.5576,32900.0
2015-04-06 11:00:00,80.24,80.33,80.23,80.31,28700.0,72.5485,72.6299,72.5395,72.6118,28700.0
2015-04-06 11:10:00,80.33,80.37,80.15,80.17,14000.0,72.6299,72.6661,72.4672,72.4852,14000.0
2015-04-06 11:20:00,80.15,80.24,80.11,80.24,12800.0,72.4672,72.5485,72.431,72.5485,12800.0
2015-04-06 11:30:00,80.24,80.36,80.18,80.3,31500.0,72.5485,72.657,72.4943,72.6028,31500.0
2015-04-06 11:40:00,80.29,80.41,80.27,80.33,24200.0,72.5937,72.7022,72.5757,72.6299,24200.0
2015-04-06 11:50:00,80.34,80.35,80.19,80.22,15000.0,72.6389,72.648,72.5033,72.5305,15000.0
2015-04-06 12:00:00,80.23,80.28,80.15,80.28,32400.0,72.5395,72.5847,72.4672,72.5847,32400.0
2015-04-06 12:10:00,80.26,80.35,80.24,80.34,9700.0,72.5666,72.648,72.5485,72.6389,9700.0
2015-04-06 12:20:00,80.35,80.44,80.33,80.43,18600.0,72.648,72.7294,72.6299,72.7203,18600.0
2015-04-06 12:30:00,80.43,80.47,80.25,80.28,15400.0,72.7203,72.7565,72.5576,72.5847,15400.0
2015-04-06 12:40:00,80.28,80.42,80.25,80.32,11100.0,72.5847,72.7113,72.5576,72.6209,11100.0
2015-04-06 12:50:00,80.32,80.35,80.25,80.32,8100.0,72.6209,72.648,72.5576,72.6209,8100.0
2015-04-06 13:00:00,80.34,80.47,80.33,80.38,12100.0,72.6389,72.7565,72.6299,72.6751,12100.0
2015-04-06 13:10:00,80.37,80.43,80.34,80.43,16800.0,72.6661,72.7203,72.6389,72.7203,16800.0
2015-04-06 13:20:00,80.46,80.49,80.43,80.46,9100.0,72.7474,72.7746,72.7203,72.7474,9100.0
2015-04-06 13:30:00,80.46,80.51,80.29,80.29,20500.0,72.7474,72.7927,72.5937,72.5937,20500.0
2015-04-06 13:40:00,80.28,80.31,80.18,80.26,28000.0,72.5847,72.6118,72.4943,72.5666,28000.0
2015-04-06 13:50:00,80.25,80.36,80.21,80.32,28300.0,72.5576,72.657,72.5214,72.6209,28300.0
2015-04-06 14:00:00,80.33,80.41,80.33,80.35,23700.0,72.6299,72.7022,72.6299,72.648,23700.0
2015-04-06 14:10:00,80.35,80.41,80.34,80.39,19900.0,72.648,72.7022,72.6389,72.6842,19900.0
2015-04-06 14:20:00,80.4,80.44,80.37,80.37,13000.0,72.6932,72.7294,72.6661,72.6661,13000.0
2015-04-06 14:30:00,80.39,80.53,80.38,80.53,28900.0,72.6842,72.8107,72.6751,72.8107,28900.0
2015-04-06 14:40:00,80.52,80.56,80.49,80.53,27400.0,72.8017,72.8379,72.7746,72.8107,27400.0
2015-04-06 14:50:00,80.53,80.55,80.45,80.46,18300.0,72.8107,72.8288,72.7384,72.7474,18300.0
2015-04-06 15:00:00,80.46,80.52,80.4,80.41,28500.0,72.7474,72.8017,72.6932,72.7022,28500.0
2015-04-06 15:10:00,80.41,80.48,80.36,80.39,15300.0,72.7022,72.7655,72.657,72.6842,15300.0
2015-04-06 15:20:00,80.39,80.44,80.36,80.39,31000.0,72.6842,72.7294,72.657,72.6842,31000.0
2015-04-06 15:30:00,80.39,80.41,80.34,80.36,22100.0,72.6842,72.7022,72.6389,72.657,22100.0
2015-04-06 15:40:00,80.36,80.44,80.3,80.31,41500.0,72.657,72.7294,72.6028,72.6118,41500.0
2015-04-06 15:50:00,80.3,80.36,80.26,80.27,107800.0,72.6028,72.657,72.5666,72.5757,107800.0
2015-04-07 09:30:00,80.08,80.24,79.78,80.09,69200.0,72.4039,72.5485,72.1326,72.4129,69200.0
2015-04-07 09:40:00,80.11,80.19,79.94,80.0,47100.0,72.431,72.5033,72.2773,72.3315,47100.0
2015-04-07 09:50:00,79.98,80.03,79.52,79.72,212200.0,72.3135,72.3587,71.8976,72.0784,212200.0
2015-04-07 10:00:00,79.72,79.86,79.28,79.61,45600.0,72.0784,72.205,71.6806,71.9789,45600.0
2015-04-07 10:10:00,79.63,79.77,79.56,79.76,20800.0,71.997,72.1236,71.9337,72.1145,20800.0
2015-04-07 10:20:00,79.8,79.85,79.58,79.6,56000.0,72.1507,72.1959,71.9518,71.9699,56000.0
2015-04-07 10:30:00,79.6,79.84,79.59,79.67,32900.0,71.9699,72.1869,71.9608,72.0332,32900.0
2015-04-07 10:40:00,79.67,79.83,79.65,79.75,58400.0,72.0332,72.1778,72.0151,72.1055,58400.0
2015-04-07 10:50:00,79.76,79.82,79.71,79.81,14800.0,72.1145,72.1688,72.0693,72.1598,14800.0
2015-04-07 11:00:00,79.83,79.83,79.57,79.63,63600.0,72.1778,72.1778,71.9428,71.997,63600.0
2015-04-07 11:10:00,79.64,79.74,79.6,79.65,41300.0,72.006,72.0965,71.9699,72.0151,41300.0
2015-04-07 11:20:00,79.64,79.64,79.33,79.37,41500.0,72.006,72.006,71.7258,71.7619,41500.0
2015-04-07 11:30:00,79.37,79.4,79.13,79.17,63300.0,71.7619,71.7891,71.5449,71.5811,63300.0
2015-04-07 11:40:00,79.17,79.27,79.16,79.21,18200.0,71.5811,71.6715,71.5721,71.6173,18200.0
2015-04-07 11:50:00,79.23,79.29,79.22,79.28,29300.0,71.6353,71.6896,71.6263,71.6806,29300.0
2015-04-07 12:00:00,79.29,79.31,79.25,79.29,17000.0,71.6896,71.7077,71.6534,71.6896,17000.0
2015-04-07 12:10:00,79.27,79.45,79.27,79.41,18800.0,71.6715,71.8343,71.6715,71.7981,18800.0
2015-04-07 12:20:00,79.4,79.46,79.4,79.42,23900.0,71.7891,71.8433,71.7891,71.8071,23900.0
2015-04-07 12:30:00,79.43,79.49,79.42,79.45,34700.0,71.8162,71.8704,71.8071,71.8343,34700.0
2015-04-07 12:40:00,79.45,79.47,79.3,79.33,70400.0,71.8343,71.8523,71.6986,71.7258,70400.0
2015-04-07 12:50:00,79.33,79.46,79.33,79.44,17900.0,71.7258,71.8433,71.7258,71.8252,17900.0
2015-04-07 13:00:00,79.43,79.48,79.38,79.48,16100.0,71.8162,71.8614,71.771,71.8614,16100.0
2015-04-07 13:10:00,79.47,79.47,79.4,79.43,17500.0,71.8523,71.8523,71.7891,71.8162,17500.0
2015-04-07 13:20:00,79.43,79.47,79.37,79.37,18300.0,71.8162,71.8523,71.7619,71.7619,18300.0
2015-04-07 13:30:00,79.36,79.38,79.33,79.37,29900.0,71.7529,71.771,71.7258,71.7619,29900.0
2015-04-07 13:40:00,79.37,79.38,79.28,79.3,63200.0,71.7619,71.771,71.6806,71.6986,63200.0
2015-04-07 13:50:00,79.3,79.37,79.29,79.37,57800.0,71.6986,71.7619,71.6896,71.7619,57800.0
2015-04-07 14:00:00,79.38,79.38,79.34,79.38,45500.0,71.771,71.771,71.7348,71.771,45500.0
2015-04-07 14:10:00,79.37,79.46,79.36,79.38,40600.0,71.7619,71.8433,71.7529,71.771,40600.0
2015-04-07 14:20:00,79.38,79.4,79.17,79.31,53100.0,71.771,71.7891,71.5811,71.7077,53100.0
2015-04-07 14:30:00,79.32,79.37,79.3,79.37,39600.0,71.7167,71.7619,71.6986,71.7619,39600.0
2015-04-07 14:40:00,79.36,79.36,79.28,79.35,35800.0,71.7529,71.7529,71.6806,71.7438,35800.0
2015-04-07 14:50:00,79.35,79.37,79.25,79.25,43700.0,71.7438,71.7619,71.6534,71.6534,43700.0
2015-04-07 15:00:00,79.26,79.36,79.25,79.35,61100.0,71.6625,71.7529,71.6534,71.7438,61100.0
2015-04-07 15:10:00,79.34,79.41,79.31,79.41,70800.0,71.7348,71.7981,71.7077,71.7981,70800.0
2015-04-07 15:20:00,79.41,79.46,79.37,79.45,77900.0,71.7981,71.8433,71.7619,71.8343,77900.0
2015-04-07 15:30:00,79.46,79.46,79.32,79.34,165800.0,71.8433,71.8433,71.7167,71.7348,165800.0
2015-04-07 15:40:00,79.33,79.44,79.27,79.36,164600.0,71.7258,71.8252,71.6715,71.7529,164600.0
2015-04-07 15:50:00,79.37,79.39,79.13,79.15,128200.0,71.7619,71.78,71.5449,71.563,128200.0
2015-04-08 09:30:00,79.47,80.35,79.34,80.33,94800.0,71.8523,72.648,71.7348,72.6299,94800.0
2015-04-08 09:40:00,80.35,80.8,80.28,80.79,133700.0,72.648,73.0549,72.5847,73.0458,133700.0
2015-04-08 09:50:00,80.8,80.86,80.64,80.67,65100.0,73.0549,73.1091,72.9102,72.9373,65100.0
2015-04-08 10:00:00,80.7,80.73,80.58,80.66,123300.0,72.9644,72.9916,72.8559,72.9283,123300.0
2015-04-08 10:10:00,80.66,80.73,80.64,80.65,60400.0,72.9283,72.9916,72.9102,72.9192,60400.0
2015-04-08 10:20:00,80.65,80.69,80.62,80.63,35100.0,72.9192,72.9554,72.8921,72.9012,35100.0
2015-04-08 10:30:00,80.62,80.62,80.26,80.26,17900.0,72.8921,72.8921,72.5666,72.5666,17900.0
2015-04-08 10:40:00,80.27,80.27,79.95,80.07,92300.0,72.5757,72.5757,72.2863,72.3948,92300.0
2015-04-08 10:50:00,80.07,80.24,80.07,80.18,16100.0,72.3948,72.5485,72.3948,72.4943,16100.0
2015-04-08 11:00:00,80.17,80.23,80.08,80.16,65800.0,72.4852,72.5395,72.4039,72.4762,65800.0
2015-04-08 11:10:00,80.18,80.25,80.15,80.19,16600.0,72.4943,72.5576,72.4672,72.5033,16600.0
2015-04-08 11:20:00,80.19,80.23,80.09,80.12,13400.0,72.5033,72.5395,72.4129,72.44,13400.0
2015-04-08 11:30:00,80.1,80.13,79.9,79.98,59000.0,72.422,72.4491,72.2411,72.3135,59000.0
2015-04-08 11:40:00,79.96,80.0,79.83,79.85,49300.0,72.2954,72.3315,72.1778,72.1959,49300.0
2015-04-08 11:50:00,79.86,79.87,79.68,79.78,66900.0,72.205,72.214,72.0422,72.1326,66900.0
2015-04-08 12:00:00,79.78,79.8,79.59,79.65,47700.0,72.1326,72.1507,71.9608,72.0151,47700.0
2015-04-08 12:10:00,79.65,79.7,79.49,79.52,53600.0,72.0151,72.0603,71.8704,71.8976,53600.0
2015-04-08 12:20:00,79.52,79.56,79.49,79.52,35700.0,71.8976,71.9337,71.8704,71.8976,35700.0
2015-04-08 12:30:00,79.52,79.64,79.52,79.63,25100.0,71.8976,72.006,71.8976,71.997,25100.0
2015-04-08 12:40:00,79.63,79.81,79.63,79.81,17700.0,71.997,72.1598,71.997,72.1598,17700.0
2015-04-08 12:50:00,79.81,79.83,79.72,79.76,17300.0,72.1598,72.1778,72.0784,72.1145,17300.0
2015-04-08 13:00:00,79.77,79.79,79.71,79.77,16600.0,72.1236,72.1417,72.0693,72.1236,16600.0
2015-04-08 13:10:00,79.77,79.79,79.73,79.77,20200.0,72.1236,72.1417,72.0874,72.1236,20200.0
2015-04-08 13:20:00,79.78,79.79,79.73,79.75,33600.0,72.1326,72.1417,72.0874,72.1055,33600.0
2015-04-08 13:30:00,79.75,79.8,79.74,79.77,13900.0,72.1055,72.1507,72.0965,72.1236,13900.0
2015-04-08 13:40:00,79.77,79.79,79.73,79.79,12300.0,72.1236,72.1417,72.0874,72.1417,12300.0
2015-04-08 13:50:00,79.81,79.87,79.78,79.84,24000.0,72.1598,72.214,72.1326,72.1869,24000.0
2015-04-08 14:00:00,79.83,79.83,79.45,79.45,56700.0,72.1778,72.1778,71.8343,71.8343,56700.0
2015-04-08 14:10:00,79.44,79.76,79.43,79.7,71300.0,71.8252,72.1145,71.8162,72.0603,71300.0
2015-04-08 14:20:00,79.72,79.76,79.57,79.59,39100.0,72.0784,72.1145,71.9428,71.9608,39100.0
2015-04-08 14:30:00,79.59,79.7,79.56,79.65,34300.0,71.9608,72.0603,71.9337,72.0151,34300.0
2015-04-08 14:40:00,79.64,79.78,79.6,79.77,31900.0,72.006,72.1326,71.9699,72.1236,31900.0
2015-04-08 14:50:00,79.78,79.78,79.61,79.71,50200.0,72.1326,72.1326,71.9789,72.0693,50200.0
2015-04-08 15:00:00,79.72,79.9,79.72,79.88,32500.0,72.0784,72.2411,72.0784,72.223,32500.0
2015-04-08 15:10:00,79.86,79.95,79.73,79.78,32800.0,72.205,72.2863,72.0874,72.1326,32800.0
2015-04-08 15:20:00,79.78,79.9,79.73,79.9,59600.0,72.1326,72.2411,72.0874,72.2411,59600.0
2015-04-08 15:30:00,79.88,80.08,79.88,80.08,38900.0,72.223,72.4039,72.223,72.4039,38900.0
2015-04-08 15:40:00,80.08,80.3,80.08,80.21,108500.0,72.4039,72.6028,72.4039,72.5214,108500.0
2015-04-08 15:50:00,80.2,80.21,80.11,80.19,94100.0,72.5124,72.5214,72.431,72.5033,94100.0
2015-04-09 09:30:00,80.01,80.58,79.96,80.07,32800.0,72.3406,72.8559,72.2954,72.3948,32800.0
2015-04-09 09:40:00,80.07,80.13,79.82,79.84,14500.0,72.3948,72.4491,72.1688,72.1869,14500.0
2015-04-09 09:50:00,79.84,79.98,79.62,79.92,36800.0,72.1869,72.3135,71.988,72.2592,36800.0
2015-04-09 10:00:00,79.93,80.24,79.87,79.91,22200.0,72.2682,72.5485,72.214,72.2502,22200.0
2015-04-09 10:10:00,79.91,80.08,79.84,79.86,27000.0,72.2502,72.4039,72.1869,72.205,27000.0
2015-04-09 10:20:00,79.85,79.92,79.72,79.9,24800.0,72.1959,72.2592,72.0784,72.2411,24800.0
2015-04-09 10:30:00,79.91,79.95,79.84,79.88,24000.0,72.2502,72.2863,72.1869,72.223,24000.0
2015-04-09 10:40:00,79.9,79.9,79.72,79.72,15000.0,72.2411,72.2411,72.0784,72.0784,15000.0
2015-04-09 10:50:00,79.72,79.77,79.62,79.75,18300.0,72.0784,72.1236,71.988,72.1055,18300.0
2015-04-09 11:00:00,79.75,79.75,79.59,79.61,10500.0,72.1055,72.1055,71.9608,71.9789,10500.0
2015-04-09 11:10:00,79.59,79.69,79.47,79.52,18400.0,71.9608,72.0513,71.8523,71.8976,18400.0
2015-04-09 11:20:00,79.56,79.64,79.41,79.61,14800.0,71.9337,72.006,71.7981,71.9789,14800.0
2015-04-09 11:30:00,79.62,79.7,79.6,79.68,14800.0,71.988,72.0603,71.9699,72.0422,14800.0
2015-04-09 11:40:00,79.67,79.89,79.65,79.89,26800.0,72.0332,72.2321,72.0151,72.2321,26800.0
2015-04-09 11:50:00,79.89,79.94,79.72,79.74,19200.0,72.2321,72.2773,72.0784,72.0965,19200.0
2015-04-09 12:00:00,79.74,79.77,79.67,79.68,16300.0,72.0965,72.1236,72.0332,72.0422,16300.0
2015-04-09 12:10:00,79.69,79.81,79.67,79.81,20700.0,72.0513,72.1598,72.0332,72.1598,20700.0
2015-04-09 12:20:00,79.81,79.97,79.81,79.94,17200.0,72.1598,72.3044,72.1598,72.2773,17200.0
2015-04-09 12:30:00,79.88,79.9,79.8,79.81,6900.0,72.223,72.2411,72.1507,72.1598,6900.0
2015-04-09 12:40:00,79.8,79.84,79.73,79.79,21400.0,72.1507,72.1869,72.0874,72.1417,21400.0
2015-04-09 12:50:00,79.78,79.82,79.74,79.78,28200.0,72.1326,72.1688,72.0965,72.1326,28200.0
2015-04-09 13:00:00,79.78,79.83,79.7,79.71,8000.0,72.1326,72.1778,72.0603,72.0693,8000.0
2015-04-09 13:10:00,79.71,79.78,79.7,79.74,7300.0,72.0693,72.1326,72.0603,72.0965,7300.0
2015-04-09 13:20:00,79.72,79.75,79.63,79.64,9100.0,72.0784,72.1055,71.997,72.006,9100.0
2015-04-09 13:30:00,79.63,79.63,79.5,79.51,13200.0,71.997,71.997,71.8795,71.8885,13200.0
2015-04-09 13:40:00,79.51,79.59,79.47,79.57,16300.0,71.8885,71.9608,71.8523,71.9428,16300.0
2015-04-09 13:50:00,79.59,79.59,79.51,79.52,23500.0,71.9608,71.9608,71.8885,71.8976,23500.0
2015-04-09 14:00:00,79.52,79.57,79.51,79.55,26700.0,71.8976,71.9428,71.8885,71.9247,26700.0
2015-04-09 14:10:00,79.56,79.58,79.52,79.56,16400.0,71.9337,71.9518,71.8976,71.9337,16400.0
2015-04-09 14:20:00,79.56,79.62,79.49,79.62,11900.0,71.9337,71.988,71.8704,71.988,11900.0
2015-04-09 14:30:00,79.64,79.85,79.61,79.85,11800.0,72.006,72.1959,71.9789,72.1959,11800.0
2015-04-09 14:40:00,79.85,79.95,79.85,79.91,15200.0,72.1959,72.2863,72.1959,72.2502,15200.0
2015-04-09 14:50:00,79.92,79.98,79.91,79.98,12800.0,72.2592,72.3135,72.2502,72.3135,12800.0
2015-04-09 15:00:00,79.99,80.11,79.98,80.09,24700.0,72.3225,72.431,72.3135,72.4129,24700.0
2015-04-09 15:10:00,80.09,80.39,80.07,80.26,22600.0,72.4129,72.6842,72.3948,72.5666,22600.0
2015-04-09 15:20:00,80.28,80.35,80.24,80.33,31300.0,72.5847,72.648,72.5485,72.6299,31300.0
2015-04-09 15:30:00,80.34,80.36,80.16,80.22,38700.0,72.6389,72.657,72.4762,72.5305,38700.0
2015-04-09 15:40:00,80.23,80.28,80.18,80.19,67200.0,72.5395,72.5847,72.4943,72.5033,67200.0
2015-04-09 15:50:00,80.19,80.3,80.15,80.22,87400.0,72.5033,72.6028,72.4672,72.5305,87400.0
2015-04-10 09:30:00,80.35,80.6,80.06,80.47,53300.0,72.648,72.874,72.3858,72.7565,53300.0
2015-04-10 09:40:00,80.46,80.53,80.19,80.45,6900.0,72.7474,72.8107,72.5033,72.7384,6900.0
2015-04-10 09:50:00,80.48,80.55,80.31,80.36,6100.0,72.7655,72.8288,72.6118,72.657,6100.0
2015-04-10 10:00:00,80.39,80.57,80.39,80.55,15900.0,72.6842,72.8469,72.6842,72.8288,15900.0
2015-04-10 10:10:00,80.55,80.6,80.44,80.55,11500.0,72.8288,72.874,72.7294,72.8288,11500.0
2015-04-10 10:20:00,80.58,80.62,80.53,80.58,14500.0,72.8559,72.8921,72.8107,72.8559,14500.0
2015-04-10 10:30:00,80.6,80.67,80.55,80.6,14300.0,72.874,72.9373,72.8288,72.874,14300.0
2015-04-10 10:40:00,80.59,80.6,80.49,80.53,12000.0,72.865,72.874,72.7746,72.8107,12000.0
2015-04-10 10:50:00,80.5,80.54,80.39,80.39,19300.0,72.7836,72.8198,72.6842,72.6842,19300.0
2015-04-10 11:00:00,80.42,80.42,80.33,80.42,6700.0,72.7113,72.7113,72.6299,72.7113,6700.0
2015-04-10 11:10:00,80.44,80.52,80.41,80.5,9400.0,72.7294,72.8017,72.7022,72.7836,9400.0
2015-04-10 11:20:00,80.46,80.52,80.45,80.52,7200.0,72.7474,72.8017,72.7384,72.8017,7200.0
2015-04-10 11:30:00,80.48,80.52,80.46,80.49,44000.0,72.7655,72.8017,72.7474,72.7746,44000.0
2015-04-10 11:40:00,80.48,80.49,80.41,80.45,6600.0,72.7655,72.7746,72.7022,72.7384,6600.0
2015-04-10 11:50:00,80.46,80.46,80.34,80.34,13600.0,72.7474,72.7474,72.6389,72.6389,13600.0
2015-04-10 12:00:00,80.38,80.38,80.27,80.33,7200.0,72.6751,72.6751,72.5757,72.6299,7200.0
2015-04-10 12:10:00,80.34,80.35,80.28,80.3,11600.0,72.6389,72.648,72.5847,72.6028,11600.0
2015-04-10 12:20:00,80.28,80.35,80.25,80.31,3300.0,72.5847,72.648,72.5576,72.6118,3300.0
2015-04-10 12:30:00,80.3,80.31,80.18,80.18,4500.0,72.6028,72.6118,72.4943,72.4943,4500.0
2015-04-10 12:40:00,80.2,80.24,80.16,80.17,4600.0,72.5124,72.5485,72.4762,72.4852,4600.0
2015-04-10 12:50:00,80.18,80.2,80.15,80.19,2400.0,72.4943,72.5124,72.4672,72.5033,2400.0
2015-04-10 13:00:00,80.21,80.25,80.2,80.23,4000.0,72.5214,72.5576,72.5124,72.5395,4000.0
2015-04-10 13:10:00,80.22,80.23,80.11,80.11,8500.0,72.5305,72.5395,72.431,72.431,8500.0
2015-04-10 13:20:00,80.07,80.13,80.07,80.08,8900.0,72.3948,72.4491,72.3948,72.4039,8900.0
2015-04-10 13:30:00,80.08,80.19,80.07,80.16,21800.0,72.4039,72.5033,72.3948,72.4762,21800.0
2015-04-10 13:40:00,80.16,80.25,80.16,80.25,12200.0,72.4762,72.5576,72.4762,72.5576,12200.0
2015-04-10 13:50:00,80.22,80.29,80.21,80.28,17900.0,72.5305,72.5937,72.5214,72.5847,17900.0
2015-04-10 14:00:00,80.28,80.45,80.27,80.45,21100.0,72.5847,72.7384,72.5757,72.7384,21100.0
2015-04-10 14:10:00,80.46,80.49,80.45,80.48,18700.0,72.7474,72.7746,72.7384,72.7655,18700.0
2015-04-10 14:20:00,80.48,80.53,80.44,80.44,15400.0,72.7655,72.8107,72.7294,72.7294,15400.0
2015-04-10 14:30:00,80.43,80.45,80.4,80.44,5000.0,72.7203,72.7384,72.6932,72.7294,5000.0
2015-04-10 14:40:00,80.45,80.47,80.42,80.45,9600.0,72.7384,72.7565,72.7113,72.7384,9600.0
2015-04-10 14:50:00,80.44,80.46,80.41,80.42,13900.0,72.7294,72.7474,72.7022,72.7113,13900.0
2015-04-10 15:00:00,80.42,80.45,80.39,80.39,9200.0,72.7113,72.7384,72.6842,72.6842,9200.0
2015-04-10 15:10:00,80.4,80.41,80.3,80.33,22500.0,72.6932,72.7022,72.6028,72.6299,22500.0
2015-04-10 15:20:00,80.31,80.35,80.27,80.35,22400.0,72.6118,72.648,72.5757,72.648,22400.0
2015-04-10 15:30:00,80.34,80.41,80.32,80.36,29600.0,72.6389,72.7022,72.6209,72.657,29600.0
2015-04-10 15:40:00,80.36,80.43,80.36,80.39,29600.0,72.657,72.7203,72.657,72.6842,29600.0
2015-04-10 15:50:00,80.39,80.4,80.27,80.32,93600.0,72.6842,72.6932,72.5757,72.6209,93600.0
2015-04-13 09:30:00,80.19,80.29,79.84,80.09,28100.0,72.5033,72.5937,72.1869,72.4129,28100.0
2015-04-13 09:40:00,80.14,80.23,80.02,80.23,25400.0,72.4581,72.5395,72.3496,72.5395,25400.0
2015-04-13 09:50:00,80.25,80.42,80.22,80.41,20100.0,72.5576,72.7113,72.5305,72.7022,20100.0
2015-04-13 10:00:00,80.4,80.48,80.36,80.48,11100.0,72.6932,72.7655,72.657,72.7655,11100.0
2015-04-13 10:10:00,80.48,80.6,80.46,80.54,12700.0,72.7655,72.874,72.7474,72.8198,12700.0
2015-04-13 10:20:00,80.54,80.62,80.51,80.61,8600.0,72.8198,72.8921,72.7927,72.8831,8600.0
2015-04-13 10:30:00,80.61,80.72,80.61,80.63,8300.0,72.8831,72.9825,72.8831,72.9012,8300.0
2015-04-13 10:40:00,80.63,80.64,80.55,80.63,10300.0,72.9012,72.9102,72.8288,72.9012,10300.0
2015-04-13 10:50:00,80.64,80.64,80.55,80.63,8200.0,72.9102,72.9102,72.8288,72.9012,8200.0
2015-04-13 11:00:00,80.63,80.68,80.62,80.63,10200.0,72.9012,72.9464,72.8921,72.9012,10200.0
2015-04-13 11:10:00,80.64,80.72,80.62,80.62,12800.0,72.9102,72.9825,72.8921,72.8921,12800.0
2015-04-13 11:20:00,80.62,80.73,80.62,80.65,11000.0,72.8921,72.9916,72.8921,72.9192,11000.0
2015-04-13 11:30:00,80.64,80.73,80.61,80.71,8800.0,72.9102,72.9916,72.8831,72.9735,8800.0
2015-04-13 11:40:00,80.72,80.78,80.64,80.64,12400.0,72.9825,73.0368,72.9102,72.9102,12400.0
2015-04-13 11:50:00,80.67,80.73,80.62,80.62,9600.0,72.9373,72.9916,72.8921,72.8921,9600.0
2015-04-13 12:00:00,80.61,80.62,80.52,80.52,7200.0,72.8831,72.8921,72.8017,72.8017,7200.0
2015-04-13 12:10:00,80.52,80.53,80.44,80.44,4200.0,72.8017,72.8107,72.7294,72.7294,4200.0
2015-04-13 12:20:00,80.42,80.45,80.37,80.41,3800.0,72.7113,72.7384,72.6661,72.7022,3800.0
2015-04-13 12:30:00,80.4,80.52,80.37,80.5,12800.0,72.6932,72.8017,72.6661,72.7836,12800.0
2015-04-13 12:40:00,80.49,80.63,80.49,80.61,14500.0,72.7746,72.9012,72.7746,72.8831,14500.0
2015-04-13 12:50:00,80.6,80.65,80.6,80.64,10800.0,72.874,72.9192,72.874,72.9102,10800.0
2015-04-13 13:00:00,80.64,80.66,80.56,80.56,11600.0,72.9102,72.9283,72.8379,72.8379,11600.0
2015-04-13 13:10:00,80.58,80.62,80.53,80.55,15600.0,72.8559,72.8921,72.8107,72.8288,15600.0
2015-04-13 13:20:00,80.56,80.56,80.48,80.51,25500.0,72.8379,72.8379,72.7655,72.7927,25500.0
2015-04-13 13:30:00,80.51,80.51,80.4,80.4,18500.0,72.7927,72.7927,72.6932,72.6932,18500.0
2015-04-13 13:40:00,80.41,80.51,80.39,80.45,24400.0,72.7022,72.7927,72.6842,72.7384,24400.0
2015-04-13 13:50:00,80.45,80.58,80.39,80.57,17000.0,72.7384,72.8559,72.6842,72.8469,17000.0
2015-04-13 14:00:00,80.55,80.66,80.53,80.62,31600.0,72.8288,72.9283,72.8107,72.8921,31600.0
2015-04-13 14:10:00,80.6,80.61,80.43,80.43,11500.0,72.874,72.8831,72.7203,72.7203,11500.0
2015-04-13 14:20:00,80.45,80.47,80.41,80.44,9800.0,72.7384,72.7565,72.7022,72.7294,9800.0
2015-04-13 14:30:00,80.46,80.5,80.42,80.46,13800.0,72.7474,72.7836,72.7113,72.7474,13800.0
2015-04-13 14:40:00,80.5,80.53,80.45,80.49,14100.0,72.7836,72.8107,72.7384,72.7746,14100.0
2015-04-13 14:50:00,80.46,80.48,80.4,80.46,14200.0,72.7474,72.7655,72.6932,72.7474,14200.0
2015-04-13 15:00:00,80.45,80.5,80.36,80.5,16100.0,72.7384,72.7836,72.657,72.7836,16100.0
2015-04-13 15:10:00,80.49,80.5,80.41,80.41,21800.0,72.7746,72.7836,72.7022,72.7022,21800.0
2015-04-13 15:20:00,80.41,80.42,80.33,80.35,23400.0,72.7022,72.7113,72.6299,72.648,23400.0
2015-04-13 15:30:00,80.35,80.45,80.33,80.45,33400.0,72.648,72.7384,72.6299,72.7384,33400.0
2015-04-13 15:40:00,80.46,80.54,80.31,80.31,45900.0,72.7474,72.8198,72.6118,72.6118,45900.0
2015-04-13 15:50:00,80.29,80.32,80.21,80.21,168500.0,72.5937,72.6209,72.5214,72.5214,168500.0
2015-04-14 09:30:00,79.86,80.2,79.4,80.17,39400.0,72.205,72.5124,71.7891,72.4852,39400.0
2015-04-14 09:40:00,80.13,80.22,79.85,79.97,26700.0,72.4491,72.5305,72.1959,72.3044,26700.0
2015-04-14 09:50:00,79.98,80.01,79.78,79.79,27100.0,72.3135,72.3406,72.1326,72.1417,27100.0
2015-04-14 10:00:00,79.77,79.84,79.45,79.5,18700.0,72.1236,72.1869,71.8343,71.8795,18700.0
2015-04-14 10:10:00,79.54,79.79,79.51,79.76,23200.0,71.9156,72.1417,71.8885,72.1145,23200.0
2015-04-14 10:20:00,79.76,79.83,79.75,79.81,28900.0,72.1145,72.1778,72.1055,72.1598,28900.0
2015-04-14 10:30:00,79.81,79.81,79.49,79.56,25600.0,72.1598,72.1598,71.8704,71.9337,25600.0
2015-04-14 10:40:00,79.58,79.67,79.55,79.65,15300.0,71.9518,72.0332,71.9247,72.0151,15300.0
2015-04-14 10:50:00,79.66,79.72,79.64,79.69,15900.0,72.0241,72.0784,72.006,72.0513,15900.0
2015-04-14 11:00:00,79.69,79.7,79.56,79.7,25500.0,72.0513,72.0603,71.9337,72.0603,25500.0
2015-04-14 11:10:00,79.7,79.98,79.69,79.95,23800.0,72.0603,72.3135,72.0513,72.2863,23800.0
2015-04-14 11:20:00,79.95,79.95,79.7,79.7,15000.0,72.2863,72.2863,72.0603,72.0603,15000.0
2015-04-14 11:30:00,79.7,79.91,79.65,79.65,28500.0,72.0603,72.2502,72.0151,72.0151,28500.0
2015-04-14 11:40:00,79.63,79.63,79.46,79.47,18700.0,71.997,71.997,71.8433,71.8523,18700.0
2015-04-14 11:50:00,79.48,79.59,79.46,79.56,18800.0,71.8614,71.9608,71.8433,71.9337,18800.0
2015-04-14 12:00:00,79.56,79.62,79.55,79.6,19600.0,71.9337,71.988,71.9247,71.9699,19600.0
2015-04-14 12:10:00,79.6,79.7,79.58,79.62,26300.0,71.9699,72.0603,71.9518,71.988,26300.0
2015-04-14 12:20:00,79.61,79.62,79.54,79.54,8900.0,71.9789,71.988,71.9156,71.9156,8900.0
2015-04-14 12:30:00,79.55,79.67,79.55,79.59,11100.0,71.9247,72.0332,71.9247,71.9608,11100.0
2015-04-14 12:40:00,79.61,79.62,79.47,79.48,18800.0,71.9789,71.988,71.8523,71.8614,18800.0
2015-04-14 12:50:00,79.48,79.55,79.47,79.5,9100.0,71.8614,71.9247,71.8523,71.8795,9100.0
2015-04-14 13:00:00,79.5,79.5,79.41,79.42,13400.0,71.8795,71.8795,71.7981,71.8071,13400.0
2015-04-14 13:10:00,79.43,79.56,79.42,79.48,31700.0,71.8162,71.9337,71.8071,71.8614,31700.0
2015-04-14 13:20:00,79.49,79.5,79.41,79.47,59500.0,71.8704,71.8795,71.7981,71.8523,59500.0
2015-04-14 13:30:00,79.47,79.52,79.4,79.41,10900.0,71.8523,71.8976,71.7891,71.7981,10900.0
2015-04-14 13:40:00,79.4,79.41,79.32,79.35,19600.0,71.7891,71.7981,71.7167,71.7438,19600.0
2015-04-14 13:50:00,79.35,79.36,79.33,79.34,16000.0,71.7438,71.7529,71.7258,71.7348,16000.0
2015-04-14 14:00:00,79.34,79.35,79.25,79.29,23600.0,71.7348,71.7438,71.6534,71.6896,23600.0
2015-04-14 14:10:00,79.29,79.29,79.18,79.27,16400.0,71.6896,71.6896,71.5901,71.6715,16400.0
2015-04-14 14:20:00,79.27,79.28,79.18,79.22,13700.0,71.6715,71.6806,71.5901,71.6263,13700.0
2015-04-14 14:30:00,79.22,79.25,79.08,79.08,24900.0,71.6263,71.6534,71.4997,71.4997,24900.0
2015-04-14 14:40:00,79.08,79.11,79.04,79.05,32700.0,71.4997,71.5269,71.4636,71.4726,32700.0
2015-04-14 14:50:00,79.05,79.17,79.03,79.13,27300.0,71.4726,71.5811,71.4545,71.5449,27300.0
2015-04-14 15:00:00,79.14,79.24,79.13,79.17,38300.0,71.554,71.6444,71.5449,71.5811,38300.0
2015-04-14 15:10:00,79.18,79.37,79.17,79.36,53900.0,71.5901,71.7619,71.5811,71.7529,53900.0
2015-04-14 15:20:00,79.37,79.37,79.28,79.34,115100.0,71.7619,71.7619,71.6806,71.7348,115100.0
2015-04-14 15:30:00,79.34,79.41,79.27,79.28,79500.0,71.7348,71.7981,71.6715,71.6806,79500.0
2015-04-14 15:40:00,79.28,79.32,79.24,79.25,107200.0,71.6806,71.7167,71.6444,71.6534,107200.0
2015-04-14 15:50:00,79.28,79.31,79.16,79.26,205300.0,71.6806,71.7077,71.5721,71.6625,205300.0
2015-04-15 09:30:00,79.43,79.95,79.4,79.84,34900.0,71.8162,72.2863,71.7891,72.1869,34900.0
2015-04-15 09:40:00,79.89,79.96,79.5,79.5,22500.0,72.2321,72.2954,71.8795,71.8795,22500.0
2015-04-15 09:50:00,79.5,79.63,79.31,79.44,31000.0,71.8795,71.997,71.7077,71.8252,31000.0
2015-04-15 10:00:00,79.44,79.56,79.3,79.43,26100.0,71.8252,71.9337,71.6986,71.8162,26100.0
2015-04-15 10:10:00,79.41,79.54,79.41,79.5,27700.0,71.7981,71.9156,71.7981,71.8795,27700.0
2015-04-15 10:20:00,79.5,79.56,79.42,79.42,17900.0,71.8795,71.9337,71.8071,71.8071,17900.0
2015-04-15 10:30:00,79.46,79.54,79.39,79.51,14500.0,71.8433,71.9156,71.78,71.8885,14500.0
2015-04-15 10:40:00,79.51,79.63,79.49,79.6,12500.0,71.8885,71.997,71.8704,71.9699,12500.0
2015-04-15 10:50:00,79.64,79.69,79.64,79.68,13900.0,72.006,72.0513,72.006,72.0422,13900.0
2015-04-15 11:00:00,79.69,79.69,79.63,79.66,12900.0,72.0513,72.0513,71.997,72.0241,12900.0
2015-04-15 11:10:00,79.63,79.63,79.44,79.46,10600.0,71.997,71.997,71.8252,71.8433,10600.0
2015-04-15 11:20:00,79.42,79.42,79.29,79.31,26700.0,71.8071,71.8071,71.6896,71.7077,26700.0
2015-04-15 11:30:00,79.32,79.35,79.1,79.1,20500.0,71.7167,71.7438,71.5178,71.5178,20500.0
2015-04-15 11:40:00,79.1,79.46,79.1,79.26,32900.0,71.5178,71.8433,71.5178,71.6625,32900.0
2015-04-15 11:50:00,79.3,79.33,79.27,79.27,9700.0,71.6986,71.7258,71.6715,71.6715,9700.0
2015-04-15 12:00:00,79.28,79.32,79.21,79.26,14600.0,71.6806,71.7167,71.6173,71.6625,14600.0
2015-04-15 12:10:00,79.24,79.25,79.06,79.06,16500.0,71.6444,71.6534,71.4816,71.4816,16500.0
2015-04-15 12:20:00,79.07,79.12,79.05,79.08,11600.0,71.4907,71.5359,71.4726,71.4997,11600.0
2015-04-15 12:30:00,79.07,79.07,78.85,78.91,22100.0,71.4907,71.4907,71.2918,71.346,22100.0
2015-04-15 12:40:00,78.93,79.02,78.91,78.97,23100.0,71.3641,71.4455,71.346,71.4003,23100.0
2015-04-15 12:50:00,78.96,79.0,78.89,78.97,35500.0,71.3912,71.4274,71.3279,71.4003,35500.0
2015-04-15 13:00:00,78.95,78.99,78.91,78.92,17000.0,71.3822,71.4184,71.346,71.3551,17000.0
2015-04-15 13:10:00,78.92,78.99,78.91,78.98,20900.0,71.3551,71.4184,71.346,71.4093,20900.0
2015-04-15 13:20:00,78.98,79.29,78.98,79.29,107800.0,71.4093,71.6896,71.4093,71.6896,107800.0
2015-04-15 13:30:00,79.26,79.35,79.21,79.28,38600.0,71.6625,71.7438,71.6173,71.6806,38600.0
2015-04-15 13:40:00,79.28,79.4,79.28,79.35,20400.0,71.6806,71.7891,71.6806,71.7438,20400.0
2015-04-15 13:50:00,79.35,79.4,79.32,79.37,10700.0,71.7438,71.7891,71.7167,71.7619,10700.0
2015-04-15 14:00:00,79.38,79.38,79.24,79.3,20000.0,71.771,71.771,71.6444,71.6986,20000.0
2015-04-15 14:10:00,79.31,79.36,79.27,79.34,24000.0,71.7077,71.7529,71.6715,71.7348,24000.0
2015-04-15 14:20:00,79.33,79.33,79.13,79.16,18700.0,71.7258,71.7258,71.5449,71.5721,18700.0
2015-04-15 14:30:00,79.18,79.23,79.08,79.11,23300.0,71.5901,71.6353,71.4997,71.5269,23300.0
2015-04-15 14:40:00,79.1,79.15,79.03,79.07,22100.0,71.5178,71.563,71.4545,71.4907,22100.0
2015-04-15 14:50:00,79.07,79.1,78.92,78.95,22700.0,71.4907,71.5178,71.3551,71.3822,22700.0
2015-04-15 15:00:00,78.95,79.13,78.89,79.13,50000.0,71.3822,71.5449,71.3279,71.5449,50000.0
2015-04-15 15:10:00,79.12,79.12,78.94,79.02,26100.0,71.5359,71.5359,71.3731,71.4455,26100.0
2015-04-15 15:20:00,79.02,79.12,78.97,79.07,44700.0,71.4455,71.5359,71.4003,71.4907,44700.0
2015-04-15 15:30:00,79.07,79.13,79.0,79.0,53200.0,71.4907,71.5449,71.4274,71.4274,53200.0
2015-04-15 15:40:00,79.0,79.11,78.93,79.02,77700.0,71.4274,71.5269,71.3641,71.4455,77700.0
2015-04-15 15:50:00,79.02,79.05,78.92,78.97,56800.0,71.4455,71.4726,71.3551,71.4003,56800.0
2015-04-16 09:30:00,78.86,79.29,78.55,78.84,74100.0,71.3008,71.6896,71.0205,71.2827,74100.0
2015-04-16 09:40:00,78.81,78.84,78.58,78.72,22500.0,71.2556,71.2827,71.0477,71.1742,22500.0
2015-04-16 09:50:00,78.73,78.79,78.4,78.59,85800.0,71.1833,71.2375,70.8849,71.0567,85800.0
2015-04-16 10:00:00,78.62,78.89,78.56,78.73,66800.0,71.0838,71.3279,71.0296,71.1833,66800.0
2015-04-16 10:10:00,78.76,78.78,78.59,78.63,37600.0,71.2104,71.2285,71.0567,71.0929,37600.0
2015-04-16 10:20:00,78.62,78.66,78.56,78.59,25600.0,71.0838,71.12,71.0296,71.0567,25600.0
2015-04-16 10:30:00,78.6,78.65,78.47,78.65,21500.0,71.0657,71.1109,70.9482,71.1109,21500.0
2015-04-16 10:40:00,78.67,78.85,78.67,78.81,28500.0,71.129,71.2918,71.129,71.2556,28500.0
2015-04-16 10:50:00,78.82,78.82,78.69,78.69,25600.0,71.2646,71.2646,71.1471,71.1471,25600.0
2015-04-16 11:00:00,78.7,78.78,78.67,78.7,16500.0,71.1562,71.2285,71.129,71.1562,16500.0
2015-04-16 11:10:00,78.69,78.75,78.63,78.63,25100.0,71.1471,71.2014,71.0929,71.0929,25100.0
2015-04-16 11:20:00,78.63,78.63,78.44,78.44,51600.0,71.0929,71.0929,70.9211,70.9211,51600.0
2015-04-16 11:30:00,78.43,78.64,78.4,78.64,31400.0,70.912,71.1019,70.8849,71.1019,31400.0
2015-04-16 11:40:00,78.64,78.67,78.53,78.67,14200.0,71.1019,71.129,71.0024,71.129,14200.0
2015-04-16 11:50:00,78.67,78.86,78.66,78.86,19100.0,71.129,71.3008,71.12,71.3008,19100.0
2015-04-16 12:00:00,78.86,78.87,78.8,78.8,14600.0,71.3008,71.3099,71.2466,71.2466,14600.0
2015-04-16 12:10:00,78.81,78.83,78.77,78.8,15500.0,71.2556,71.2737,71.2194,71.2466,15500.0
2015-04-16 12:20:00,78.78,78.81,78.74,78.74,9800.0,71.2285,71.2556,71.1923,71.1923,9800.0
2015-04-16 12:30:00,78.73,78.77,78.63,78.65,10100.0,71.1833,71.2194,71.0929,71.1109,10100.0
2015-04-16 12:40:00,78.66,78.67,78.58,78.62,10300.0,71.12,71.129,71.0477,71.0838,10300.0
2015-04-16 12:50:00,78.63,78.71,78.6,78.69,15800.0,71.0929,71.1652,71.0657,71.1471,15800.0
2015-04-16 13:00:00,78.69,78.72,78.67,78.69,9200.0,71.1471,71.1742,71.129,71.1471,9200.0
2015-04-16 13:10:00,78.69,78.71,78.61,78.64,17600.0,71.1471,71.1652,71.0748,71.1019,17600.0
2015-04-16 13:20:00,78.65,78.65,78.51,78.52,11800.0,71.1109,71.1109,70.9844,70.9934,11800.0
2015-04-16 13:30:00,78.5,78.6,78.46,78.59,8100.0,70.9753,71.0657,70.9392,71.0567,8100.0
2015-04-16 13:40:00,78.59,78.71,78.57,78.71,24700.0,71.0567,71.1652,71.0386,71.1652,24700.0
2015-04-16 13:50:00,78.71,78.73,78.68,78.71,26000.0,71.1652,71.1833,71.1381,71.1652,26000.0
2015-04-16 14:00:00,78.72,78.9,78.7,78.86,37200.0,71.1742,71.337,71.1562,71.3008,37200.0
2015-04-16 14:10:00,78.86,78.88,78.7,78.72,20800.0,71.3008,71.3189,71.1562,71.1742,20800.0
2015-04-16 14:20:00,78.72,78.81,78.67,78.81,16300.0,71.1742,71.2556,71.129,71.2556,16300.0
2015-04-16 14:30:00,78.8,78.83,78.66,78.67,35200.0,71.2466,71.2737,71.12,71.129,35200.0
2015-04-16 14:40:00,78.67,78.68,78.59,78.6,34800.0,71.129,71.1381,71.0567,71.0657,34800.0
2015-04-16 14:50:00,78.61,78.72,78.6,78.6,24300.0,71.0748,71.1742,71.0657,71.0657,24300.0
2015-04-16 15:00:00,78.61,78.62,78.47,78.52,55100.0,71.0748,71.0838,70.9482,70.9934,55100.0
2015-04-16 15:10:00,78.52,78.55,78.45,78.54,64700.0,70.9934,71.0205,70.9301,71.0115,64700.0
2015-04-16 15:20:00,78.54,78.56,78.44,78.48,49200.0,71.0115,71.0296,70.9211,70.9572,49200.0
2015-04-16 15:30:00,78.48,78.67,78.48,78.66,76400.0,70.9572,71.129,70.9572,71.12,76400.0
2015-04-16 15:40:00,78.65,78.66,78.56,78.57,99000.0,71.1109,71.12,71.0296,71.0386,99000.0
2015-04-16 15:50:00,78.56,78.58,78.48,78.5,157000.0,71.0296,71.0477,70.9572,70.9753,157000.0
2015-04-17 09:30:00,77.91,78.32,77.85,78.01,116100.0,70.4419,70.8126,70.3876,70.5323,116100.0
2015-04-17 09:40:00,78.01,78.02,77.36,77.78,51000.0,70.5323,70.5413,69.9446,70.3243,51000.0
2015-04-17 09:50:00,77.77,78.02,77.75,77.8,67300.0,70.3153,70.5413,70.2972,70.3424,67300.0
2015-04-17 10:00:00,77.79,77.8,77.54,77.64,32800.0,70.3334,70.3424,70.1073,70.1978,32800.0
2015-04-17 10:10:00,77.67,77.82,77.6,77.77,50600.0,70.2249,70.3605,70.1616,70.3153,50600.0
2015-04-17 10:20:00,77.77,77.82,77.52,77.52,52400.0,70.3153,70.3605,70.0893,70.0893,52400.0
2015-04-17 10:30:00,77.54,77.61,77.34,77.34,51400.0,70.1073,70.1706,69.9265,69.9265,51400.0
2015-04-17 10:40:00,77.36,77.47,77.35,77.35,35100.0,69.9446,70.0441,69.9356,69.9356,35100.0
2015-04-17 10:50:00,77.35,77.5,77.33,77.42,43700.0,69.9356,70.0712,69.9175,69.9988,43700.0
2015-04-17 11:00:00,77.42,77.5,77.27,77.48,36800.0,69.9988,70.0712,69.8632,70.0531,36800.0
2015-04-17 11:10:00,77.47,77.51,77.38,77.49,50400.0,70.0441,70.0802,69.9627,70.0621,50400.0
2015-04-17 11:20:00,77.51,77.63,77.36,77.37,114300.0,70.0802,70.1887,69.9446,69.9536,114300.0
2015-04-17 11:30:00,77.37,77.41,77.19,77.26,52900.0,69.9536,69.9898,69.7909,69.8542,52900.0
2015-04-17 11:40:00,77.27,77.28,77.15,77.22,53100.0,69.8632,69.8723,69.7547,69.818,53100.0
2015-04-17 11:50:00,77.26,77.32,77.26,77.27,39800.0,69.8542,69.9084,69.8542,69.8632,39800.0
2015-04-17 12:00:00,77.28,77.5,77.27,77.47,54900.0,69.8723,70.0712,69.8632,70.0441,54900.0
2015-04-17 12:10:00,77.47,77.52,77.42,77.45,74700.0,70.0441,70.0893,69.9988,70.026,74700.0
2015-04-17 12:20:00,77.44,77.5,77.4,77.47,29900.0,70.0169,70.0712,69.9808,70.0441,29900.0
2015-04-17 12:30:00,77.48,77.5,77.44,77.5,43100.0,70.0531,70.0712,70.0169,70.0712,43100.0
2015-04-17 12:40:00,77.5,77.5,77.39,77.43,18500.0,70.0712,70.0712,69.9717,70.0079,18500.0
2015-04-17 12:50:00,77.43,77.52,77.43,77.49,34200.0,70.0079,70.0893,70.0079,70.0621,34200.0
2015-04-17 13:00:00,77.48,77.54,77.46,77.52,22600.0,70.0531,70.1073,70.035,70.0893,22600.0
2015-04-17 13:10:00,77.52,77.59,77.5,77.58,31100.0,70.0893,70.1526,70.0712,70.1435,31100.0
2015-04-17 13:20:00,77.58,77.59,77.46,77.53,103000.0,70.1435,70.1526,70.035,70.0983,103000.0
2015-04-17 13:30:00,77.53,77.56,77.46,77.55,49500.0,70.0983,70.1254,70.035,70.1164,49500.0
2015-04-17 13:40:00,77.56,77.56,77.44,77.49,95000.0,70.1254,70.1254,70.0169,70.0621,95000.0
2015-04-17 13:50:00,77.5,77.5,77.3,77.33,47900.0,70.0712,70.0712,69.8904,69.9175,47900.0
2015-04-17 14:00:00,77.33,77.43,77.3,77.34,86600.0,69.9175,70.0079,69.8904,69.9265,86600.0
2015-04-17 14:10:00,77.33,77.43,77.18,77.31,59700.0,69.9175,70.0079,69.7819,69.8994,59700.0
2015-04-17 14:20:00,77.31,77.44,77.28,77.44,85500.0,69.8994,70.0169,69.8723,70.0169,85500.0
2015-04-17 14:30:00,77.44,77.49,77.35,77.49,101000.0,70.0169,70.0621,69.9356,70.0621,101000.0
2015-04-17 14:40:00,77.49,77.55,77.43,77.45,45900.0,70.0621,70.1164,70.0079,70.026,45900.0
2015-04-17 14:50:00,77.44,77.5,77.43,77.45,51500.0,70.0169,70.0712,70.0079,70.026,51500.0
2015-04-17 15:00:00,77.45,77.6,77.44,77.5,87800.0,70.026,70.1616,70.0169,70.0712,87800.0
2015-04-17 15:10:00,77.5,77.61,77.5,77.55,71100.0,70.0712,70.1706,70.0712,70.1164,71100.0
2015-04-17 15:20:00,77.56,77.61,77.39,77.58,56300.0,70.1254,70.1706,69.9717,70.1435,56300.0
2015-04-17 15:30:00,77.57,77.75,77.56,77.69,122500.0,70.1345,70.2972,70.1254,70.243,122500.0
2015-04-17 15:40:00,77.7,77.76,77.63,77.7,155200.0,70.252,70.3063,70.1887,70.252,155200.0
2015-04-17 15:50:00,77.7,77.72,77.59,77.65,176700.0,70.252,70.2701,70.1526,70.2068,176700.0
2015-04-20 09:30:00,77.99,78.28,77.72,78.28,206300.0,70.5142,70.7764,70.2701,70.7764,206300.0
2015-04-20 09:40:00,78.28,78.34,78.1,78.22,85800.0,70.7764,70.8307,70.6137,70.7222,85800.0
2015-04-20 09:50:00,78.2,78.53,78.17,78.44,65600.0,70.7041,71.0024,70.677,70.9211,65600.0
2015-04-20 10:00:00,78.45,78.47,78.2,78.28,43900.0,70.9301,70.9482,70.7041,70.7764,43900.0
2015-04-20 10:10:00,78.3,78.51,78.28,78.49,51900.0,70.7945,70.9844,70.7764,70.9663,51900.0
2015-04-20 10:20:00,78.49,78.65,78.49,78.63,74300.0,70.9663,71.1109,70.9663,71.0929,74300.0
2015-04-20 10:30:00,78.63,78.69,78.53,78.54,105800.0,71.0929,71.1471,71.0024,71.0115,105800.0
2015-04-20 10:40:00,78.53,78.62,78.46,78.62,31500.0,71.0024,71.0838,70.9392,71.0838,31500.0
2015-04-20 10:50:00,78.62,78.64,78.55,78.64,49300.0,71.0838,71.1019,71.0205,71.1019,49300.0
2015-04-20 11:00:00,78.64,78.93,78.64,78.88,45000.0,71.1019,71.3641,71.1019,71.3189,45000.0
2015-04-20 11:10:00,78.9,78.9,78.72,78.79,58900.0,71.337,71.337,71.1742,71.2375,58900.0
2015-04-20 11:20:00,78.79,78.93,78.78,78.9,57100.0,71.2375,71.3641,71.2285,71.337,57100.0
2015-04-20 11:30:00,78.9,78.97,78.83,78.87,62600.0,71.337,71.4003,71.2737,71.3099,62600.0
2015-04-20 11:40:00,78.86,78.95,78.86,78.91,43700.0,71.3008,71.3822,71.3008,71.346,43700.0
2015-04-20 11:50:00,78.91,79.24,78.9,79.24,95600.0,71.346,71.6444,71.337,71.6444,95600.0
2015-04-20 12:00:00,79.24,79.34,79.1,79.14,66700.0,71.6444,71.7348,71.5178,71.554,66700.0
2015-04-20 12:10:00,79.13,79.3,79.11,79.29,35100.0,71.5449,71.6986,71.5269,71.6896,35100.0
2015-04-20 12:20:00,79.29,79.33,79.24,79.26,33300.0,71.6896,71.7258,71.6444,71.6625,33300.0
2015-04-20 12:30:00,79.26,79.26,79.21,79.24,17400.0,71.6625,71.6625,71.6173,71.6444,17400.0
2015-04-20 12:40:00,79.24,79.26,79.18,79.26,16200.0,71.6444,71.6625,71.5901,71.6625,16200.0
2015-04-20 12:50:00,79.26,79.4,79.22,79.3,70000.0,71.6625,71.7891,71.6263,71.6986,70000.0
2015-04-20 13:00:00,79.29,79.33,79.23,79.31,37700.0,71.6896,71.7258,71.6353,71.7077,37700.0
2015-04-20 13:10:00,79.31,79.45,79.29,79.41,35700.0,71.7077,71.8343,71.6896,71.7981,35700.0
2015-04-20 13:20:00,79.4,79.55,79.35,79.53,61100.0,71.7891,71.9247,71.7438,71.9066,61100.0
2015-04-20 13:30:00,79.53,79.58,79.38,79.57,40900.0,71.9066,71.9518,71.771,71.9428,40900.0
2015-04-20 13:40:00,79.57,79.63,79.5,79.51,22700.0,71.9428,71.997,71.8795,71.8885,22700.0
2015-04-20 13:50:00,79.52,79.63,79.52,79.63,32600.0,71.8976,71.997,71.8976,71.997,32600.0
2015-04-20 14:00:00,79.63,79.67,79.54,79.61,36500.0,71.997,72.0332,71.9156,71.9789,36500.0
2015-04-20 14:10:00,79.59,79.69,79.53,79.67,41200.0,71.9608,72.0513,71.9066,72.0332,41200.0
2015-04-20 14:20:00,79.67,79.78,79.66,79.76,46500.0,72.0332,72.1326,72.0241,72.1145,46500.0
2015-04-20 14:30:00,79.77,79.77,79.61,79.62,35000.0,72.1236,72.1236,71.9789,71.988,35000.0
2015-04-20 14:40:00,79.62,79.77,79.59,79.74,41100.0,71.988,72.1236,71.9608,72.0965,41100.0
2015-04-20 14:50:00,79.75,79.77,79.56,79.62,203500.0,72.1055,72.1236,71.9337,71.988,203500.0
2015-04-20 15:00:00,79.6,79.79,79.54,79.79,217000.0,71.9699,72.1417,71.9156,72.1417,217000.0
2015-04-20 15:10:00,79.8,79.84,79.7,79.79,114200.0,72.1507,72.1869,72.0603,72.1417,114200.0
2015-04-20 15:20:00,79.8,79.81,79.76,79.79,96000.0,72.1507,72.1598,72.1145,72.1417,96000.0
2015-04-20 15:30:00,79.8,79.9,79.79,79.86,265400.0,72.1507,72.2411,72.1417,72.205,265400.0
2015-04-20 15:40:00,79.86,79.93,79.79,79.89,195000.0,72.205,72.2682,72.1417,72.2321,195000.0
2015-04-20 15:50:00,79.9,79.9,79.77,79.79,338500.0,72.2411,72.2411,72.1236,72.1417,338500.0
2015-04-21 09:30:00,80.09,80.52,79.97,80.33,225800.0,72.4129,72.8017,72.3044,72.6299,225800.0
2015-04-21 09:40:00,80.31,80.44,79.82,80.13,61300.0,72.6118,72.7294,72.1688,72.4491,61300.0
2015-04-21 09:50:00,80.14,80.29,79.85,79.85,54700.0,72.4581,72.5937,72.1959,72.1959,54700.0
2015-04-21 10:00:00,79.85,79.88,79.53,79.59,55500.0,72.1959,72.223,71.9066,71.9608,55500.0
2015-04-21 10:10:00,79.59,79.73,79.53,79.72,55800.0,71.9608,72.0874,71.9066,72.0784,55800.0
2015-04-21 10:20:00,79.73,79.74,79.64,79.68,26100.0,72.0874,72.0965,72.006,72.0422,26100.0
2015-04-21 10:30:00,79.68,79.74,79.54,79.72,32500.0,72.0422,72.0965,71.9156,72.0784,32500.0
2015-04-21 10:40:00,79.7,79.9,79.7,79.9,85200.0,72.0603,72.2411,72.0603,72.2411,85200.0
2015-04-21 10:50:00,79.89,80.03,79.87,79.99,31100.0,72.2321,72.3587,72.214,72.3225,31100.0
2015-04-21 11:00:00,80.02,80.09,79.95,80.09,66900.0,72.3496,72.4129,72.2863,72.4129,66900.0
2015-04-21 11:10:00,80.1,80.36,80.1,80.35,58300.0,72.422,72.657,72.422,72.648,58300.0
2015-04-21 11:20:00,80.35,80.41,80.26,80.3,168000.0,72.648,72.7022,72.5666,72.6028,168000.0
2015-04-21 11:30:00,80.3,80.42,80.28,80.39,34100.0,72.6028,72.7113,72.5847,72.6842,34100.0
2015-04-21 11:40:00,80.38,80.39,80.17,80.24,32900.0,72.6751,72.6842,72.4852,72.5485,32900.0
2015-04-21 11:50:00,80.25,80.36,80.21,80.36,25700.0,72.5576,72.657,72.5214,72.657,25700.0
2015-04-21 12:00:00,80.35,80.41,80.32,80.4,23700.0,72.648,72.7022,72.6209,72.6932,23700.0
2015-04-21 12:10:00,80.39,80.4,80.26,80.26,21200.0,72.6842,72.6932,72.5666,72.5666,21200.0
2015-04-21 12:20:00,80.27,80.39,80.23,80.34,21800.0,72.5757,72.6842,72.5395,72.6389,21800.0
2015-04-21 12:30:00,80.33,80.34,80.23,80.27,23000.0,72.6299,72.6389,72.5395,72.5757,23000.0
2015-04-21 12:40:00,80.26,80.28,80.18,80.22,47600.0,72.5666,72.5847,72.4943,72.5305,47600.0
2015-04-21 12:50:00,80.23,80.31,80.22,80.31,20500.0,72.5395,72.6118,72.5305,72.6118,20500.0
2015-04-21 13:00:00,80.32,80.39,80.32,80.39,21800.0,72.6209,72.6842,72.6209,72.6842,21800.0
2015-04-21 13:10:00,80.37,80.48,80.37,80.46,29800.0,72.6661,72.7655,72.6661,72.7474,29800.0
2015-04-21 13:20:00,80.47,80.6,80.45,80.59,50700.0,72.7565,72.874,72.7384,72.865,50700.0
2015-04-21 13:30:00,80.59,80.68,80.35,80.37,49400.0,72.865,72.9464,72.648,72.6661,49400.0
2015-04-21 13:40:00,80.38,80.62,80.37,80.46,28600.0,72.6751,72.8921,72.6661,72.7474,28600.0
2015-04-21 13:50:00,80.46,80.52,80.45,80.46,23100.0,72.7474,72.8017,72.7384,72.7474,23100.0
2015-04-21 14:00:00,80.46,80.46,80.32,80.43,55700.0,72.7474,72.7474,72.6209,72.7203,55700.0
2015-04-21 14:10:00,80.45,80.75,80.44,80.64,56600.0,72.7384,73.0096,72.7294,72.9102,56600.0
2015-04-21 14:20:00,80.64,80.67,80.53,80.55,33600.0,72.9102,72.9373,72.8107,72.8288,33600.0
2015-04-21 14:30:00,80.55,80.66,80.47,80.54,34800.0,72.8288,72.9283,72.7565,72.8198,34800.0
2015-04-21 14:40:00,80.54,80.55,80.37,80.51,34300.0,72.8198,72.8288,72.6661,72.7927,34300.0
2015-04-21 14:50:00,80.51,80.51,80.4,80.48,27300.0,72.7927,72.7927,72.6932,72.7655,27300.0
2015-04-21 15:00:00,80.48,80.5,80.43,80.48,39000.0,72.7655,72.7836,72.7203,72.7655,39000.0
2015-04-21 15:10:00,80.49,80.5,80.46,80.48,33800.0,72.7746,72.7836,72.7474,72.7655,33800.0
2015-04-21 15:20:00,80.49,80.49,80.35,80.43,56600.0,72.7746,72.7746,72.648,72.7203,56600.0
2015-04-21 15:30:00,80.43,80.47,80.31,80.46,60700.0,72.7203,72.7565,72.6118,72.7474,60700.0
2015-04-21 15:40:00,80.46,80.5,80.37,80.42,72400.0,72.7474,72.7836,72.6661,72.7113,72400.0
2015-04-21 15:50:00,80.41,80.54,80.39,80.47,129700.0,72.7022,72.8198,72.6842,72.7565,129700.0
2015-04-22 09:30:00,81.05,81.2,80.46,80.55,60700.0,73.2809,73.4165,72.7474,72.8288,60700.0
2015-04-22 09:40:00,80.56,80.59,80.12,80.19,25200.0,72.8379,72.865,72.44,72.5033,25200.0
2015-04-22 09:50:00,80.17,80.31,80.17,80.27,19300.0,72.4852,72.6118,72.4852,72.5757,19300.0
2015-04-22 10:00:00,80.26,80.41,80.18,80.37,26100.0,72.5666,72.7022,72.4943,72.6661,26100.0
2015-04-22 10:10:00,80.35,80.44,80.21,80.31,26500.0,72.648,72.7294,72.5214,72.6118,26500.0
2015-04-22 10:20:00,80.31,80.43,80.22,80.43,24700.0,72.6118,72.7203,72.5305,72.7203,24700.0
2015-04-22 10:30:00,80.42,80.59,80.4,80.53,47500.0,72.7113,72.865,72.6932,72.8107,47500.0
2015-04-22 10:40:00,80.55,80.6,80.44,80.56,80800.0,72.8288,72.874,72.7294,72.8379,80800.0
2015-04-22 10:50:00,80.57,80.94,80.56,80.88,71000.0,72.8469,73.1814,72.8379,73.1272,71000.0
2015-04-22 11:00:00,80.9,80.9,80.71,80.75,16900.0,73.1453,73.1453,72.9735,73.0096,16900.0
2015-04-22 11:10:00,80.75,80.96,80.72,80.81,44200.0,73.0096,73.1995,72.9825,73.0639,44200.0
2015-04-22 11:20:00,80.8,80.84,80.6,80.73,48600.0,73.0549,73.091,72.874,72.9916,48600.0
2015-04-22 11:30:00,80.73,80.8,80.54,80.56,20500.0,72.9916,73.0549,72.8198,72.8379,20500.0
2015-04-22 11:40:00,80.58,80.85,80.58,80.85,21700.0,72.8559,73.1001,72.8559,73.1001,21700.0
2015-04-22 11:50:00,80.84,80.99,80.77,80.99,38600.0,73.091,73.2266,73.0277,73.2266,38600.0
2015-04-22 12:00:00,80.99,81.0,80.84,80.93,28200.0,73.2266,73.2357,73.091,73.1724,28200.0
2015-04-22 12:10:00,80.93,80.94,80.91,80.92,12900.0,73.1724,73.1814,73.1543,73.1634,12900.0
2015-04-22 12:20:00,80.92,80.99,80.91,80.97,21200.0,73.1634,73.2266,73.1543,73.2086,21200.0
2015-04-22 12:30:00,80.98,80.99,80.92,80.95,15300.0,73.2176,73.2266,73.1634,73.1905,15300.0
2015-04-22 12:40:00,80.92,81.05,80.91,81.03,33200.0,73.1634,73.2809,73.1543,73.2628,33200.0
2015-04-22 12:50:00,81.03,81.06,80.92,80.96,15700.0,73.2628,73.2899,73.1634,73.1995,15700.0
2015-04-22 13:00:00,80.95,80.96,80.87,80.95,12900.0,73.1905,73.1995,73.1181,73.1905,12900.0
2015-04-22 13:10:00,80.96,81.0,80.87,80.88,12900.0,73.1995,73.2357,73.1181,73.1272,12900.0
2015-04-22 13:20:00,80.89,80.9,80.85,80.85,12800.0,73.1362,73.1453,73.1001,73.1001,12800.0
2015-04-22 13:30:00,80.85,80.86,80.7,80.71,16200.0,73.1001,73.1091,72.9644,72.9735,16200.0
2015-04-22 13:40:00,80.71,80.89,80.7,80.85,22000.0,72.9735,73.1362,72.9644,73.1001,22000.0
2015-04-22 13:50:00,80.85,80.85,80.79,80.83,19900.0,73.1001,73.1001,73.0458,73.082,19900.0
2015-04-22 14:00:00,80.82,80.95,80.81,80.95,16700.0,73.0729,73.1905,73.0639,73.1905,16700.0
2015-04-22 14:10:00,80.94,81.0,80.92,80.97,17300.0,73.1814,73.2357,73.1634,73.2086,17300.0
2015-04-22 14:20:00,80.97,80.98,80.88,80.93,21300.0,73.2086,73.2176,73.1272,73.1724,21300.0
2015-04-22 14:30:00,80.94,81.13,80.94,81.13,24100.0,73.1814,73.3532,73.1814,73.3532,24100.0
2015-04-22 14:40:00,81.12,81.16,81.03,81.03,22600.0,73.3442,73.3803,73.2628,73.2628,22600.0
2015-04-22 14:50:00,81.04,81.04,80.87,80.96,40500.0,73.2718,73.2718,73.1181,73.1995,40500.0
2015-04-22 15:00:00,80.96,81.16,80.96,81.08,30200.0,73.1995,73.3803,73.1995,73.308,30200.0
2015-04-22 15:10:00,81.08,81.11,81.03,81.06,32700.0,73.308,73.3351,73.2628,73.2899,32700.0
2015-04-22 15:20:00,81.05,81.13,81.05,81.11,26400.0,73.2809,73.3532,73.2809,73.3351,26400.0
2015-04-22 15:30:00,81.11,81.16,80.86,80.96,59600.0,73.3351,73.3803,73.1091,73.1995,59600.0
2015-04-22 15:40:00,80.97,80.97,80.84,80.89,54800.0,73.2086,73.2086,73.091,73.1362,54800.0
2015-04-22 15:50:00,80.88,80.88,80.75,80.78,164300.0,73.1272,73.1272,73.0096,73.0368,164300.0
2015-04-23 09:30:00,80.42,81.09,80.23,80.85,28000.0,72.7113,73.3171,72.5395,73.1001,28000.0
2015-04-23 09:40:00,80.84,81.0,80.7,80.97,16800.0,73.091,73.2357,72.9644,73.2086,16800.0
2015-04-23 09:50:00,80.95,81.09,80.95,81.03,7700.0,73.1905,73.3171,73.1905,73.2628,7700.0
2015-04-23 10:00:00,81.08,81.19,81.0,81.02,16900.0,73.308,73.4075,73.2357,73.2538,16900.0
2015-04-23 10:10:00,81.02,81.02,80.69,80.69,11700.0,73.2538,73.2538,72.9554,72.9554,11700.0
2015-04-23 10:20:00,80.7,80.86,80.67,80.84,14200.0,72.9644,73.1091,72.9373,73.091,14200.0
2015-04-23 10:30:00,80.89,81.09,80.89,81.06,14200.0,73.1362,73.3171,73.1362,73.2899,14200.0
2015-04-23 10:40:00,81.07,81.15,81.03,81.14,13500.0,73.299,73.3713,73.2628,73.3623,13500.0
2015-04-23 10:50:00,81.16,81.25,81.14,81.22,14900.0,73.3803,73.4617,73.3623,73.4346,14900.0
2015-04-23 11:00:00,81.21,81.31,81.13,81.25,12200.0,73.4256,73.516,73.3532,73.4617,12200.0
2015-04-23 11:10:00,81.26,81.32,81.21,81.31,15400.0,73.4708,73.525,73.4256,73.516,15400.0
2015-04-23 11:20:00,81.32,81.42,81.23,81.39,20900.0,73.525,73.6154,73.4436,73.5883,20900.0
2015-04-23 11:30:00,81.38,81.47,81.34,81.43,20500.0,73.5793,73.6606,73.5431,73.6245,20500.0
2015-04-23 11:40:00,81.42,81.45,81.39,81.45,16600.0,73.6154,73.6425,73.5883,73.6425,16600.0
2015-04-23 11:50:00,81.43,81.71,81.43,81.61,45200.0,73.6245,73.8776,73.6245,73.7872,45200.0
2015-04-23 12:00:00,81.63,81.63,81.44,81.55,12600.0,73.8053,73.8053,73.6335,73.733,12600.0
2015-04-23 12:10:00,81.53,81.57,81.47,81.57,11300.0,73.7149,73.751,73.6606,73.751,11300.0
2015-04-23 12:20:00,81.58,81.63,81.46,81.5,16600.0,73.7601,73.8053,73.6516,73.6878,16600.0
2015-04-23 12:30:00,81.49,81.54,81.3,81.51,27300.0,73.6787,73.7239,73.5069,73.6968,27300.0
2015-04-23 12:40:00,81.53,81.72,81.53,81.71,9400.0,73.7149,73.8867,73.7149,73.8776,9400.0
2015-04-23 12:50:00,81.7,81.78,81.68,81.77,20800.0,73.8686,73.9409,73.8505,73.9319,20800.0
2015-04-23 13:00:00,81.78,81.85,81.69,81.7,25200.0,73.9409,74.0042,73.8595,73.8686,25200.0
2015-04-23 13:10:00,81.7,81.75,81.57,81.57,21100.0,73.8686,73.9138,73.751,73.751,21100.0
2015-04-23 13:20:00,81.57,81.57,81.48,81.49,8100.0,73.751,73.751,73.6697,73.6787,8100.0
2015-04-23 13:30:00,81.5,81.59,81.5,81.54,20200.0,73.6878,73.7691,73.6878,73.7239,20200.0
2015-04-23 13:40:00,81.55,81.62,81.51,81.54,20300.0,73.733,73.7963,73.6968,73.7239,20300.0
2015-04-23 13:50:00,81.53,81.58,81.49,81.56,14200.0,73.7149,73.7601,73.6787,73.742,14200.0
2015-04-23 14:00:00,81.56,81.68,81.53,81.68,14000.0,73.742,73.8505,73.7149,73.8505,14000.0
2015-04-23 14:10:00,81.69,81.8,81.66,81.78,16400.0,73.8595,73.959,73.8324,73.9409,16400.0
2015-04-23 14:20:00,81.77,81.83,81.75,81.82,21900.0,73.9319,73.9861,73.9138,73.9771,21900.0
2015-04-23 14:30:00,81.83,81.87,81.77,81.81,18100.0,73.9861,74.0223,73.9319,73.968,18100.0
2015-04-23 14:40:00,81.8,81.89,81.8,81.83,16900.0,73.959,74.0404,73.959,73.9861,16900.0
2015-04-23 14:50:00,81.83,81.83,81.69,81.76,19100.0,73.9861,73.9861,73.8595,73.9228,19100.0
2015-04-23 15:00:00,81.76,81.78,81.67,81.78,27300.0,73.9228,73.9409,73.8415,73.9409,27300.0
2015-04-23 15:10:00,81.79,81.93,81.77,81.81,34700.0,73.95,74.0765,73.9319,73.968,34700.0
2015-04-23 15:20:00,81.82,81.82,81.68,81.74,26800.0,73.9771,73.9771,73.8505,73.9048,26800.0
2015-04-23 15:30:00,81.74,81.74,81.56,81.58,61600.0,73.9048,73.9048,73.742,73.7601,61600.0
2015-04-23 15:40:00,81.57,81.62,81.49,81.5,109200.0,73.751,73.7963,73.6787,73.6878,109200.0
2015-04-23 15:50:00,81.49,81.49,81.34,81.35,157900.0,73.6787,73.6787,73.5431,73.5521,157900.0
2015-04-24 09:30:00,81.59,81.62,81.1,81.19,42700.0,73.7691,73.7963,73.3261,73.4075,42700.0
2015-04-24 09:40:00,81.16,81.43,81.16,81.42,12600.0,73.3803,73.6245,73.3803,73.6154,12600.0
2015-04-24 09:50:00,81.4,81.53,81.26,81.53,14500.0,73.5973,73.7149,73.4708,73.7149,14500.0
2015-04-24 10:00:00,81.53,81.54,81.34,81.52,11700.0,73.7149,73.7239,73.5431,73.7058,11700.0
2015-04-24 10:10:00,81.49,81.7,81.49,81.69,39000.0,73.6787,73.8686,73.6787,73.8595,39000.0
2015-04-24 10:20:00,81.7,81.71,81.54,81.67,21400.0,73.8686,73.8776,73.7239,73.8415,21400.0
2015-04-24 10:30:00,81.67,81.69,81.64,81.64,11300.0,73.8415,73.8595,73.8143,73.8143,11300.0
2015-04-24 10:40:00,81.67,81.76,81.66,81.71,10600.0,73.8415,73.9228,73.8324,73.8776,10600.0
2015-04-24 10:50:00,81.72,81.81,81.69,81.8,24800.0,73.8867,73.968,73.8595,73.959,24800.0
2015-04-24 11:00:00,81.8,81.81,81.76,81.8,23900.0,73.959,73.968,73.9228,73.959,23900.0
2015-04-24 11:10:00,81.8,81.83,81.76,81.82,20700.0,73.959,73.9861,73.9228,73.9771,20700.0
2015-04-24 11:20:00,81.81,81.82,81.77,81.78,25000.0,73.968,73.9771,73.9319,73.9409,25000.0
2015-04-24 11:30:00,81.78,81.86,81.74,81.85,31900.0,73.9409,74.0132,73.9048,74.0042,31900.0
2015-04-24 11:40:00,81.87,81.91,81.82,81.82,10400.0,74.0223,74.0585,73.9771,73.9771,10400.0
2015-04-24 11:50:00,81.82,81.84,81.77,81.8,9200.0,73.9771,73.9952,73.9319,73.959,9200.0
2015-04-24 12:00:00,81.8,81.88,81.8,81.85,7800.0,73.959,74.0313,73.959,74.0042,7800.0
2015-04-24 12:10:00,81.85,81.94,81.83,81.9,11600.0,74.0042,74.0856,73.9861,74.0494,11600.0
2015-04-24 12:20:00,81.93,81.99,81.93,81.97,11500.0,74.0765,74.1308,74.0765,74.1127,11500.0
2015-04-24 12:30:00,81.96,81.99,81.89,81.89,14700.0,74.1037,74.1308,74.0404,74.0404,14700.0
2015-04-24 12:40:00,81.9,81.91,81.82,81.84,13800.0,74.0494,74.0585,73.9771,73.9952,13800.0
2015-04-24 12:50:00,81.85,81.9,81.74,81.77,36000.0,74.0042,74.0494,73.9048,73.9319,36000.0
2015-04-24 13:00:00,81.77,81.79,81.6,81.69,24100.0,73.9319,73.95,73.7782,73.8595,24100.0
2015-04-24 13:10:00,81.72,81.82,81.7,81.81,10400.0,73.8867,73.9771,73.8686,73.968,10400.0
2015-04-24 13:20:00,81.8,81.84,81.8,81.84,10400.0,73.959,73.9952,73.959,73.9952,10400.0
2015-04-24 13:30:00,81.83,81.86,81.82,81.83,11500.0,73.9861,74.0132,73.9771,73.9861,11500.0
2015-04-24 13:40:00,81.83,81.88,81.81,81.88,8400.0,73.9861,74.0313,73.968,74.0313,8400.0
2015-04-24 13:50:00,81.88,81.89,81.82,81.88,11700.0,74.0313,74.0404,73.9771,74.0313,11700.0
2015-04-24 14:00:00,81.89,81.89,81.75,81.75,15700.0,74.0404,74.0404,73.9138,73.9138,15700.0
2015-04-24 14:10:00,81.74,81.81,81.74,81.78,7700.0,73.9048,73.968,73.9048,73.9409,7700.0
2015-04-24 14:20:00,81.77,81.8,81.74,81.77,16000.0,73.9319,73.959,73.9048,73.9319,16000.0
2015-04-24 14:30:00,81.78,81.78,81.69,81.76,10800.0,73.9409,73.9409,73.8595,73.9228,10800.0
2015-04-24 14:40:00,81.76,81.84,81.73,81.74,13800.0,73.9228,73.9952,73.8957,73.9048,13800.0
2015-04-24 14:50:00,81.73,81.74,81.62,81.66,14300.0,73.8957,73.9048,73.7963,73.8324,14300.0
2015-04-24 15:00:00,81.65,81.73,81.64,81.68,20500.0,73.8234,73.8957,73.8143,73.8505,20500.0
2015-04-24 15:10:00,81.69,81.77,81.67,81.67,17500.0,73.8595,73.9319,73.8415,73.8415,17500.0
2015-04-24 15:20:00,81.67,81.71,81.59,81.65,31400.0,73.8415,73.8776,73.7691,73.8234,31400.0
2015-04-24 15:30:00,81.67,81.73,81.65,81.73,31200.0,73.8415,73.8957,73.8234,73.8957,31200.0
2015-04-24 15:40:00,81.72,81.81,81.72,81.8,60100.0,73.8867,73.968,73.8867,73.959,60100.0
2015-04-24 15:50:00,81.8,81.85,81.78,81.84,101700.0,73.959,74.0042,73.9409,73.9952,101700.0
2015-04-27 09:30:00,81.78,82.41,81.74,82.22,76300.0,73.9409,74.5105,73.9048,74.3387,76300.0
2015-04-27 09:40:00,82.22,82.45,82.14,82.44,85700.0,74.3387,74.5467,74.2664,74.5377,85700.0
2015-04-27 09:50:00,82.44,82.94,82.42,82.88,94400.0,74.5377,74.9897,74.5196,74.9355,94400.0
2015-04-27 10:00:00,82.88,83.07,82.76,82.95,59700.0,74.9355,75.1073,74.827,74.9988,59700.0
2015-04-27 10:10:00,82.93,83.0,82.73,82.97,46200.0,74.9807,75.044,74.7999,75.0168,46200.0
2015-04-27 10:20:00,82.97,82.99,82.74,82.78,29900.0,75.0168,75.0349,74.8089,74.8451,29900.0
2015-04-27 10:30:00,82.79,82.86,82.69,82.81,36600.0,74.8541,74.9174,74.7637,74.8722,36600.0
2015-04-27 10:40:00,82.8,83.02,82.78,82.84,35300.0,74.8631,75.0621,74.8451,74.8993,35300.0
2015-04-27 10:50:00,82.82,82.83,82.49,82.56,40100.0,74.8812,74.8903,74.5829,74.6461,40100.0
2015-04-27 11:00:00,82.56,82.57,82.33,82.34,33400.0,74.6461,74.6552,74.4382,74.4472,33400.0
2015-04-27 11:10:00,82.33,82.55,82.3,82.5,39100.0,74.4382,74.6371,74.4111,74.5919,39100.0
2015-04-27 11:20:00,82.5,82.62,82.45,82.45,41500.0,74.5919,74.7004,74.5467,74.5467,41500.0
2015-04-27 11:30:00,82.45,82.6,82.42,82.51,44400.0,74.5467,74.6823,74.5196,74.6009,44400.0
2015-04-27 11:40:00,82.51,82.6,82.44,82.44,50900.0,74.6009,74.6823,74.5377,74.5377,50900.0
2015-04-27 11:50:00,82.42,82.42,82.2,82.26,23400.0,74.5196,74.5196,74.3207,74.3749,23400.0
2015-04-27 12:00:00,82.28,82.31,82.11,82.11,30600.0,74.393,74.4201,74.2393,74.2393,30600.0
2015-04-27 12:10:00,82.1,82.15,82.02,82.06,36700.0,74.2302,74.2754,74.1579,74.1941,36700.0
2015-04-27 12:20:00,82.06,82.12,82.03,82.12,22500.0,74.1941,74.2483,74.167,74.2483,22500.0
2015-04-27 12:30:00,82.13,82.22,82.08,82.19,47500.0,74.2574,74.3387,74.2122,74.3116,47500.0
2015-04-27 12:40:00,82.21,82.28,81.98,81.99,44400.0,74.3297,74.393,74.1217,74.1308,44400.0
2015-04-27 12:50:00,82.0,82.04,81.85,81.96,30600.0,74.1398,74.176,74.0042,74.1037,30600.0
2015-04-27 13:00:00,81.96,82.15,81.94,82.06,35800.0,74.1037,74.2754,74.0856,74.1941,35800.0
2015-04-27 13:10:00,82.07,82.1,81.93,81.97,27600.0,74.2031,74.2302,74.0765,74.1127,27600.0
2015-04-27 13:20:00,81.98,82.11,81.84,82.09,27500.0,74.1217,74.2393,73.9952,74.2212,27500.0
2015-04-27 13:30:00,82.08,82.16,81.96,82.13,28200.0,74.2122,74.2845,74.1037,74.2574,28200.0
2015-04-27 13:40:00,82.12,82.22,82.04,82.07,26400.0,74.2483,74.3387,74.176,74.2031,26400.0
2015-04-27 13:50:00,82.04,82.08,81.93,81.93,26600.0,74.176,74.2122,74.0765,74.0765,26600.0
2015-04-27 14:00:00,81.92,81.98,81.82,81.93,32800.0,74.0675,74.1217,73.9771,74.0765,32800.0
2015-04-27 14:10:00,81.93,81.93,81.79,81.81,30700.0,74.0765,74.0765,73.95,73.968,30700.0
2015-04-27 14:20:00,81.79,81.99,81.79,81.99,25600.0,73.95,74.1308,73.95,74.1308,25600.0
2015-04-27 14:30:00,81.99,82.01,81.78,81.8,33000.0,74.1308,74.1489,73.9409,73.959,33000.0
2015-04-27 14:40:00,81.8,81.94,81.76,81.92,30500.0,73.959,74.0856,73.9228,74.0675,30500.0
2015-04-27 14:50:00,81.9,81.91,81.77,81.83,33300.0,74.0494,74.0585,73.9319,73.9861,33300.0
2015-04-27 15:00:00,81.84,81.91,81.69,81.69,41700.0,73.9952,74.0585,73.8595,73.8595,41700.0
2015-04-27 15:10:00,81.69,81.72,81.43,81.45,48900.0,73.8595,73.8867,73.6245,73.6425,48900.0
2015-04-27 15:20:00,81.43,81.58,81.41,81.42,57500.0,73.6245,73.7601,73.6064,73.6154,57500.0
2015-04-27 15:30:00,81.42,81.52,81.34,81.48,71900.0,73.6154,73.7058,73.5431,73.6697,71900.0
2015-04-27 15:40:00,81.48,81.49,81.28,81.43,97700.0,73.6697,73.6787,73.4888,73.6245,97700.0
2015-04-27 15:50:00,81.35,81.44,81.31,81.38,171800.0,73.5521,73.6335,73.516,73.5793,171800.0
2015-04-28 09:30:00,81.21,81.68,80.82,81.0,55400.0,73.4256,73.8505,73.0729,73.2357,55400.0
2015-04-28 09:40:00,81.09,81.21,80.86,80.88,35500.0,73.3171,73.4256,73.1091,73.1272,35500.0
2015-04-28 09:50:00,80.9,81.02,80.66,80.69,47300.0,73.1453,73.2538,72.9283,72.9554,47300.0
2015-04-28 10:00:00,80.65,80.66,80.08,80.23,70600.0,72.9192,72.9283,72.4039,72.5395,70600.0
2015-04-28 10:10:00,80.19,80.29,80.1,80.29,36200.0,72.5033,72.5937,72.422,72.5937,36200.0
2015-04-28 10:20:00,80.29,80.7,80.29,80.64,39900.0,72.5937,72.9644,72.5937,72.9102,39900.0
2015-04-28 10:30:00,80.64,80.8,80.62,80.8,27000.0,72.9102,73.0549,72.8921,73.0549,27000.0
2015-04-28 10:40:00,80.8,81.37,80.8,81.36,43800.0,73.0549,73.5702,73.0549,73.5612,43800.0
2015-04-28 10:50:00,81.36,81.46,81.2,81.23,45500.0,73.5612,73.6516,73.4165,73.4436,45500.0
2015-04-28 11:00:00,81.23,81.56,81.22,81.43,31400.0,73.4436,73.742,73.4346,73.6245,31400.0
2015-04-28 11:10:00,81.41,81.48,81.25,81.33,35500.0,73.6064,73.6697,73.4617,73.5341,35500.0
2015-04-28 11:20:00,81.36,81.44,81.33,81.33,18700.0,73.5612,73.6335,73.5341,73.5341,18700.0
2015-04-28 11:30:00,81.34,81.64,81.34,81.61,22000.0,73.5431,73.8143,73.5431,73.7872,22000.0
2015-04-28 11:40:00,81.62,81.62,81.3,81.54,32500.0,73.7963,73.7963,73.5069,73.7239,32500.0
2015-04-28 11:50:00,81.56,81.67,81.47,81.51,25300.0,73.742,73.8415,73.6606,73.6968,25300.0
2015-04-28 12:00:00,81.5,81.71,81.49,81.7,18700.0,73.6878,73.8776,73.6787,73.8686,18700.0
2015-04-28 12:10:00,81.72,81.72,81.62,81.66,35100.0,73.8867,73.8867,73.7963,73.8324,35100.0
2015-04-28 12:20:00,81.67,81.7,81.55,81.64,33600.0,73.8415,73.8686,73.733,73.8143,33600.0
2015-04-28 12:30:00,81.64,81.79,81.6,81.6,25000.0,73.8143,73.95,73.7782,73.7782,25000.0
2015-04-28 12:40:00,81.61,81.77,81.61,81.72,21500.0,73.7872,73.9319,73.7872,73.8867,21500.0
2015-04-28 12:50:00,81.72,81.82,81.6,81.6,36900.0,73.8867,73.9771,73.7782,73.7782,36900.0
2015-04-28 13:00:00,81.61,81.69,81.56,81.56,16500.0,73.7872,73.8595,73.742,73.742,16500.0
2015-04-28 13:10:00,81.59,81.6,81.49,81.5,14000.0,73.7691,73.7782,73.6787,73.6878,14000.0
2015-04-28 13:20:00,81.5,81.51,81.35,81.35,15600.0,73.6878,73.6968,73.5521,73.5521,15600.0
2015-04-28 13:30:00,81.37,81.4,81.23,81.28,15600.0,73.5702,73.5973,73.4436,73.4888,15600.0
2015-04-28 13:40:00,81.3,81.32,81.24,81.32,11600.0,73.5069,73.525,73.4527,73.525,11600.0
2015-04-28 13:50:00,81.34,81.34,81.18,81.28,13000.0,73.5431,73.5431,73.3984,73.4888,13000.0
2015-04-28 14:00:00,81.29,81.29,81.13,81.22,23200.0,73.4979,73.4979,73.3532,73.4346,23200.0
2015-04-28 14:10:00,81.22,81.29,81.21,81.25,20000.0,73.4346,73.4979,73.4256,73.4617,20000.0
2015-04-28 14:20:00,81.2,81.26,81.11,81.24,45700.0,73.4165,73.4708,73.3351,73.4527,45700.0
2015-04-28 14:30:00,81.22,81.23,81.13,81.15,15900.0,73.4346,73.4436,73.3532,73.3713,15900.0
2015-04-28 14:40:00,81.18,81.22,81.1,81.13,13100.0,73.3984,73.4346,73.3261,73.3532,13100.0
2015-04-28 14:50:00,81.14,81.21,81.11,81.17,22900.0,73.3623,73.4256,73.3351,73.3894,22900.0
2015-04-28 15:00:00,81.18,81.25,81.14,81.19,25400.0,73.3984,73.4617,73.3623,73.4075,25400.0
2015-04-28 15:10:00,81.17,81.22,81.09,81.12,39000.0,73.3894,73.4346,73.3171,73.3442,39000.0
2015-04-28 15:20:00,81.13,81.21,81.1,81.2,28100.0,73.3532,73.4256,73.3261,73.4165,28100.0
2015-04-28 15:30:00,81.19,81.34,81.17,81.26,54000.0,73.4075,73.5431,73.3894,73.4708,54000.0
2015-04-28 15:40:00,81.28,81.36,81.08,81.14,116600.0,73.4888,73.5612,73.308,73.3623,116600.0
2015-04-28 15:50:00,81.14,81.36,81.12,81.34,176200.0,73.3623,73.5612,73.3442,73.5431,176200.0
2015-04-29 09:30:00,82.42,83.46,82.06,82.79,255100.0,74.5196,75.4599,74.1941,74.8541,255100.0
2015-04-29 09:40:00,82.79,83.49,82.71,83.3,154800.0,74.8541,75.487,74.7818,75.3152,154800.0
2015-04-29 09:50:00,83.3,83.41,83.0,83.24,122400.0,75.3152,75.4147,75.044,75.261,122400.0
2015-04-29 10:00:00,83.28,83.41,83.17,83.22,126700.0,75.2971,75.4147,75.1977,75.2429,126700.0
2015-04-29 10:10:00,83.23,83.45,82.97,83.0,121900.0,75.2519,75.4508,75.0168,75.044,121900.0
2015-04-29 10:20:00,82.98,83.23,82.93,83.17,122200.0,75.0259,75.2519,74.9807,75.1977,122200.0
2015-04-29 10:30:00,83.17,83.46,83.13,83.44,129600.0,75.1977,75.4599,75.1615,75.4418,129600.0
2015-04-29 10:40:00,83.44,83.55,83.11,83.2,203900.0,75.4418,75.5413,75.1434,75.2248,203900.0
2015-04-29 10:50:00,83.23,83.31,83.13,83.28,83400.0,75.2519,75.3243,75.1615,75.2971,83400.0
2015-04-29 11:00:00,83.29,83.33,83.05,83.1,63800.0,75.3062,75.3423,75.0892,75.1344,63800.0
2015-04-29 11:10:00,83.11,83.11,82.79,82.81,52600.0,75.1434,75.1434,74.8541,74.8722,52600.0
2015-04-29 11:20:00,82.81,83.09,82.8,82.9,55500.0,74.8722,75.1253,74.8631,74.9536,55500.0
2015-04-29 11:30:00,82.92,83.21,82.91,83.21,61800.0,74.9716,75.2338,74.9626,75.2338,61800.0
2015-04-29 11:40:00,83.2,83.2,83.11,83.17,76700.0,75.2248,75.2248,75.1434,75.1977,76700.0
2015-04-29 11:50:00,83.16,83.55,83.16,83.45,83700.0,75.1886,75.5413,75.1886,75.4508,83700.0
2015-04-29 12:00:00,83.43,83.44,83.19,83.35,103100.0,75.4328,75.4418,75.2158,75.3604,103100.0
2015-04-29 12:10:00,83.32,83.35,82.93,82.94,118900.0,75.3333,75.3604,74.9807,74.9897,118900.0
2015-04-29 12:20:00,82.94,83.07,82.93,83.02,37000.0,74.9897,75.1073,74.9807,75.0621,37000.0
2015-04-29 12:30:00,83.01,83.29,82.98,83.14,103300.0,75.053,75.3062,75.0259,75.1706,103300.0
2015-04-29 12:40:00,83.14,83.26,83.14,83.26,77700.0,75.1706,75.279,75.1706,75.279,77700.0
2015-04-29 12:50:00,83.25,83.27,83.22,83.24,55400.0,75.27,75.2881,75.2429,75.261,55400.0
2015-04-29 13:00:00,83.22,83.24,83.01,83.02,71500.0,75.2429,75.261,75.053,75.0621,71500.0
2015-04-29 13:10:00,83.02,83.19,83.01,83.14,70700.0,75.0621,75.2158,75.053,75.1706,70700.0
2015-04-29 13:20:00,83.13,83.17,83.09,83.13,63300.0,75.1615,75.1977,75.1253,75.1615,63300.0
2015-04-29 13:30:00,83.12,83.58,83.12,83.58,91800.0,75.1525,75.5684,75.1525,75.5684,91800.0
2015-04-29 13:40:00,83.56,83.82,83.54,83.64,72700.0,75.5503,75.7854,75.5322,75.6226,72700.0
2015-04-29 13:50:00,83.65,83.9,83.64,83.85,68200.0,75.6317,75.8577,75.6226,75.8125,68200.0
2015-04-29 14:00:00,83.88,83.89,83.29,83.5,178300.0,75.8396,75.8487,75.3062,75.496,178300.0
2015-04-29 14:10:00,83.47,83.59,83.23,83.55,110400.0,75.4689,75.5774,75.2519,75.5413,110400.0
2015-04-29 14:20:00,83.55,83.66,83.44,83.58,154800.0,75.5413,75.6407,75.4418,75.5684,154800.0
2015-04-29 14:30:00,83.58,83.97,83.55,83.67,103500.0,75.5684,75.921,75.5413,75.6497,103500.0
2015-04-29 14:40:00,83.71,83.87,83.71,83.82,67700.0,75.6859,75.8306,75.6859,75.7854,67700.0
2015-04-29 14:50:00,83.81,83.99,83.75,83.98,116900.0,75.7763,75.9391,75.7221,75.93,116900.0
2015-04-29 15:00:00,83.97,84.06,83.94,83.98,175400.0,75.921,76.0024,75.8939,75.93,175400.0
2015-04-29 15:10:00,83.98,84.2,83.89,84.17,228200.0,75.93,76.1289,75.8487,76.1018,228200.0
2015-04-29 15:20:00,84.19,84.28,83.97,84.04,196000.0,76.1199,76.2013,75.921,75.9843,196000.0
2015-04-29 15:30:00,84.03,84.28,83.97,84.2,248800.0,75.9752,76.2013,75.921,76.1289,248800.0
2015-04-29 15:40:00,84.2,84.33,83.9,83.95,298100.0,76.1289,76.2465,75.8577,75.9029,298100.0
2015-04-29 15:50:00,83.94,84.0,83.71,83.87,377900.0,75.8939,75.9481,75.6859,75.8306,377900.0
2015-04-30 09:30:00,82.3,82.71,81.42,81.86,282000.0,74.4111,74.7818,73.6154,74.0132,282000.0
2015-04-30 09:40:00,81.89,81.91,80.62,81.43,246800.0,74.0404,74.0585,72.8921,73.6245,246800.0
2015-04-30 09:50:00,81.43,81.78,81.29,81.72,210300.0,73.6245,73.9409,73.4979,73.8867,210300.0
2015-04-30 10:00:00,81.75,81.75,81.08,81.11,181700.0,73.9138,73.9138,73.308,73.3351,181700.0
2015-04-30 10:10:00,81.07,81.08,80.39,80.41,166500.0,73.299,73.308,72.6842,72.7022,166500.0
2015-04-30 10:20:00,80.42,80.6,80.15,80.39,179100.0,72.7113,72.874,72.4672,72.6842,179100.0
2015-04-30 10:30:00,80.39,81.0,80.26,80.47,173900.0,72.6842,73.2357,72.5666,72.7565,173900.0
2015-04-30 10:40:00,80.48,81.45,80.34,81.43,160800.0,72.7655,73.6425,72.6389,73.6245,160800.0
2015-04-30 10:50:00,81.45,81.46,80.77,80.8,144900.0,73.6425,73.6516,73.0277,73.0549,144900.0
2015-04-30 11:00:00,80.81,80.81,80.43,80.56,213500.0,73.0639,73.0639,72.7203,72.8379,213500.0
2015-04-30 11:10:00,80.58,80.74,80.53,80.7,50900.0,72.8559,73.0006,72.8107,72.9644,50900.0
2015-04-30 11:20:00,80.71,80.79,80.53,80.56,106700.0,72.9735,73.0458,72.8107,72.8379,106700.0
2015-04-30 11:30:00,80.57,80.66,80.48,80.66,69600.0,72.8469,72.9283,72.7655,72.9283,69600.0
2015-04-30 11:40:00,80.66,80.71,80.51,80.53,67900.0,72.9283,72.9735,72.7927,72.8107,67900.0
2015-04-30 11:50:00,80.53,80.53,79.89,80.02,120300.0,72.8107,72.8107,72.2321,72.3496,120300.0
2015-04-30 12:00:00,80.05,80.23,79.52,79.7,121700.0,72.3767,72.5395,71.8976,72.0603,121700.0
2015-04-30 12:10:00,79.69,79.98,79.48,79.98,140400.0,72.0513,72.3135,71.8614,72.3135,140400.0
2015-04-30 12:20:00,79.98,80.06,79.86,79.96,89400.0,72.3135,72.3858,72.205,72.2954,89400.0
2015-04-30 12:30:00,79.96,79.99,79.84,79.9,81500.0,72.2954,72.3225,72.1869,72.2411,81500.0
2015-04-30 12:40:00,79.9,80.11,79.65,79.66,80800.0,72.2411,72.431,72.0151,72.0241,80800.0
2015-04-30 12:50:00,79.65,79.85,79.65,79.72,85400.0,72.0151,72.1959,72.0151,72.0784,85400.0
2015-04-30 13:00:00,79.73,79.81,79.49,79.68,76000.0,72.0874,72.1598,71.8704,72.0422,76000.0
2015-04-30 13:10:00,79.7,79.73,79.49,79.7,74600.0,72.0603,72.0874,71.8704,72.0603,74600.0
2015-04-30 13:20:00,79.68,79.68,79.49,79.56,54100.0,72.0422,72.0422,71.8704,71.9337,54100.0
2015-04-30 13:30:00,79.54,79.74,79.47,79.48,54200.0,71.9156,72.0965,71.8523,71.8614,54200.0
2015-04-30 13:40:00,79.49,79.63,79.49,79.58,63700.0,71.8704,71.997,71.8704,71.9518,63700.0
2015-04-30 13:50:00,79.56,80.07,79.56,80.05,101100.0,71.9337,72.3948,71.9337,72.3767,101100.0
2015-04-30 14:00:00,80.06,80.19,79.94,80.09,98000.0,72.3858,72.5033,72.2773,72.4129,98000.0
2015-04-30 14:10:00,80.11,80.32,80.05,80.22,60900.0,72.431,72.6209,72.3767,72.5305,60900.0
2015-04-30 14:20:00,80.21,80.22,79.8,79.89,49400.0,72.5214,72.5305,72.1507,72.2321,49400.0
2015-04-30 14:30:00,79.89,79.96,79.71,79.96,47900.0,72.2321,72.2954,72.0693,72.2954,47900.0
2015-04-30 14:40:00,79.97,79.97,79.7,79.7,58500.0,72.3044,72.3044,72.0603,72.0603,58500.0
2015-04-30 14:50:00,79.7,79.91,79.58,79.58,48200.0,72.0603,72.2502,71.9518,71.9518,48200.0
2015-04-30 15:00:00,79.55,79.58,79.32,79.41,70400.0,71.9247,71.9518,71.7167,71.7981,70400.0
2015-04-30 15:10:00,79.42,79.7,79.18,79.51,91600.0,71.8071,72.0603,71.5901,71.8885,91600.0
2015-04-30 15:20:00,79.51,79.69,79.34,79.47,148900.0,71.8885,72.0513,71.7348,71.8523,148900.0
2015-04-30 15:30:00,79.45,79.97,79.43,79.93,126000.0,71.8343,72.3044,71.8162,72.2682,126000.0
2015-04-30 15:40:00,79.91,80.0,79.85,79.97,182600.0,72.2502,72.3315,72.1959,72.3044,182600.0
2015-04-30 15:50:00,79.96,80.18,79.7,80.09,407700.0,72.2954,72.4943,72.0603,72.4129,407700.0
2015-05-01 09:30:00,80.71,81.3,80.65,80.91,84300.0,72.9735,73.5069,72.9192,73.1543,84300.0
2015-05-01 09:40:00,80.9,81.83,80.9,81.71,70600.0,73.1453,73.9861,73.1453,73.8776,70600.0
2015-05-01 09:50:00,81.72,81.75,80.81,80.84,45200.0,73.8867,73.9138,73.0639,73.091,45200.0
2015-05-01 10:00:00,80.83,81.03,80.61,80.78,30800.0,73.082,73.2628,72.8831,73.0368,30800.0
2015-05-01 10:10:00,80.82,80.94,80.67,80.89,42600.0,73.0729,73.1814,72.9373,73.1362,42600.0
2015-05-01 10:20:00,80.87,81.17,80.85,80.85,32300.0,73.1181,73.3894,73.1001,73.1001,32300.0
2015-05-01 10:30:00,80.86,81.0,80.68,80.8,36300.0,73.1091,73.2357,72.9464,73.0549,36300.0
2015-05-01 10:40:00,80.74,80.76,80.46,80.57,30300.0,73.0006,73.0187,72.7474,72.8469,30300.0
2015-05-01 10:50:00,80.58,80.72,80.53,80.7,25400.0,72.8559,72.9825,72.8107,72.9644,25400.0
2015-05-01 11:00:00,80.71,80.82,80.63,80.65,30200.0,72.9735,73.0729,72.9012,72.9192,30200.0
2015-05-01 11:10:00,80.64,80.69,80.57,80.6,35200.0,72.9102,72.9554,72.8469,72.874,35200.0
2015-05-01 11:20:00,80.6,80.88,80.58,80.85,39700.0,72.874,73.1272,72.8559,73.1001,39700.0
2015-05-01 11:30:00,80.88,80.94,80.67,80.72,26800.0,73.1272,73.1814,72.9373,72.9825,26800.0
2015-05-01 11:40:00,80.71,80.75,80.42,80.42,36600.0,72.9735,73.0096,72.7113,72.7113,36600.0
2015-05-01 11:50:00,80.4,80.52,80.39,80.49,25800.0,72.6932,72.8017,72.6842,72.7746,25800.0
2015-05-01 12:00:00,80.5,80.62,80.47,80.61,20500.0,72.7836,72.8921,72.7565,72.8831,20500.0
2015-05-01 12:10:00,80.61,80.82,80.6,80.7,18800.0,72.8831,73.0729,72.874,72.9644,18800.0
2015-05-01 12:20:00,80.74,80.85,80.63,80.65,38300.0,73.0006,73.1001,72.9012,72.9192,38300.0
2015-05-01 12:30:00,80.66,80.93,80.66,80.92,24600.0,72.9283,73.1724,72.9283,73.1634,24600.0
2015-05-01 12:40:00,80.92,80.93,80.82,80.86,19000.0,73.1634,73.1724,73.0729,73.1091,19000.0
2015-05-01 12:50:00,80.84,80.92,80.79,80.92,23900.0,73.091,73.1634,73.0458,73.1634,23900.0
2015-05-01 13:00:00,80.92,81.0,80.86,80.97,32900.0,73.1634,73.2357,73.1091,73.2086,32900.0
2015-05-01 13:10:00,80.97,81.01,80.92,81.01,22500.0,73.2086,73.2447,73.1634,73.2447,22500.0
2015-05-01 13:20:00,81.01,81.04,80.94,80.94,22800.0,73.2447,73.2718,73.1814,73.1814,22800.0
2015-05-01 13:30:00,80.95,80.99,80.84,80.94,17700.0,73.1905,73.2266,73.091,73.1814,17700.0
2015-05-01 13:40:00,80.94,80.94,80.71,80.79,19000.0,73.1814,73.1814,72.9735,73.0458,19000.0
2015-05-01 13:50:00,80.79,81.05,80.78,80.87,26000.0,73.0458,73.2809,73.0368,73.1181,26000.0
2015-05-01 14:00:00,80.88,81.02,80.87,80.92,24600.0,73.1272,73.2538,73.1181,73.1634,24600.0
2015-05-01 14:10:00,80.94,81.04,80.84,80.92,16200.0,73.1814,73.2718,73.091,73.1634,16200.0
2015-05-01 14:20:00,80.92,81.03,80.88,81.03,23700.0,73.1634,73.2628,73.1272,73.2628,23700.0
2015-05-01 14:30:00,81.03,81.04,80.92,80.94,17300.0,73.2628,73.2718,73.1634,73.1814,17300.0
2015-05-01 14:40:00,80.94,80.94,80.81,80.83,23400.0,73.1814,73.1814,73.0639,73.082,23400.0
2015-05-01 14:50:00,80.83,80.83,80.63,80.7,31700.0,73.082,73.082,72.9012,72.9644,31700.0
2015-05-01 15:00:00,80.72,80.78,80.7,80.73,34200.0,72.9825,73.0368,72.9644,72.9916,34200.0
2015-05-01 15:10:00,80.72,80.78,80.66,80.74,47700.0,72.9825,73.0368,72.9283,73.0006,47700.0
2015-05-01 15:20:00,80.73,80.79,80.6,80.62,48200.0,72.9916,73.0458,72.874,72.8921,48200.0
2015-05-01 15:30:00,80.63,80.79,80.63,80.77,65700.0,72.9012,73.0458,72.9012,73.0277,65700.0
2015-05-01 15:40:00,80.78,80.89,80.78,80.84,76400.0,73.0368,73.1362,73.0368,73.091,76400.0
2015-05-01 15:50:00,80.84,81.02,80.84,80.95,182900.0,73.091,73.2538,73.091,73.1905,182900.0
2015-05-04 09:30:00,81.01,81.02,80.68,80.76,46600.0,73.2447,73.2538,72.9464,73.0187,46600.0
2015-05-04 09:40:00,80.75,81.28,80.75,80.87,29400.0,73.0096,73.4888,73.0096,73.1181,29400.0
2015-05-04 09:50:00,80.93,81.19,80.89,81.17,44200.0,73.1724,73.4075,73.1362,73.3894,44200.0
2015-05-04 10:00:00,81.17,81.21,80.93,81.02,14100.0,73.3894,73.4256,73.1724,73.2538,14100.0
2015-05-04 10:10:00,80.99,81.01,80.72,80.81,33800.0,73.2266,73.2447,72.9825,73.0639,33800.0
2015-05-04 10:20:00,80.81,80.99,80.81,80.88,22300.0,73.0639,73.2266,73.0639,73.1272,22300.0
2015-05-04 10:30:00,80.88,80.91,80.53,80.53,32800.0,73.1272,73.1543,72.8107,72.8107,32800.0
2015-05-04 10:40:00,80.52,80.54,80.32,80.52,52800.0,72.8017,72.8198,72.6209,72.8017,52800.0
2015-05-04 10:50:00,80.5,80.58,80.38,80.56,42300.0,72.7836,72.8559,72.6751,72.8379,42300.0
2015-05-04 11:00:00,80.58,80.61,80.36,80.39,60400.0,72.8559,72.8831,72.657,72.6842,60400.0
2015-05-04 11:10:00,80.39,80.45,80.16,80.45,41500.0,72.6842,72.7384,72.4762,72.7384,41500.0
2015-05-04 11:20:00,80.46,80.48,80.27,80.28,21400.0,72.7474,72.7655,72.5757,72.5847,21400.0
2015-05-04 11:30:00,80.26,80.27,80.07,80.08,24000.0,72.5666,72.5757,72.3948,72.4039,24000.0
2015-05-04 11:40:00,80.07,80.19,80.06,80.17,17200.0,72.3948,72.5033,72.3858,72.4852,17200.0
2015-05-04 11:50:00,80.18,80.35,80.18,80.27,32700.0,72.4943,72.648,72.4943,72.5757,32700.0
2015-05-04 12:00:00,80.27,80.5,80.19,80.5,42200.0,72.5757,72.7836,72.5033,72.7836,42200.0
2015-05-04 12:10:00,80.49,80.62,80.48,80.49,37400.0,72.7746,72.8921,72.7655,72.7746,37400.0
2015-05-04 12:20:00,80.47,80.49,80.36,80.4,24400.0,72.7565,72.7746,72.657,72.6932,24400.0
2015-05-04 12:30:00,80.42,80.48,80.35,80.39,44900.0,72.7113,72.7655,72.648,72.6842,44900.0
2015-05-04 12:40:00,80.37,80.45,80.23,80.23,13700.0,72.6661,72.7384,72.5395,72.5395,13700.0
2015-05-04 12:50:00,80.24,80.5,80.23,80.42,23300.0,72.5485,72.7836,72.5395,72.7113,23300.0
2015-05-04 13:00:00,80.41,80.46,80.29,80.38,23900.0,72.7022,72.7474,72.5937,72.6751,23900.0
2015-05-04 13:10:00,80.37,80.55,80.36,80.55,24300.0,72.6661,72.8288,72.657,72.8288,24300.0
2015-05-04 13:20:00,80.52,80.58,80.44,80.56,21800.0,72.8017,72.8559,72.7294,72.8379,21800.0
2015-05-04 13:30:00,80.57,80.67,80.49,80.62,23700.0,72.8469,72.9373,72.7746,72.8921,23700.0
2015-05-04 13:40:00,80.65,80.76,80.58,80.58,21800.0,72.9192,73.0187,72.8559,72.8559,21800.0
2015-05-04 13:50:00,80.59,80.69,80.57,80.61,21800.0,72.865,72.9554,72.8469,72.8831,21800.0
2015-05-04 14:00:00,80.62,80.74,80.61,80.7,19300.0,72.8921,73.0006,72.8831,72.9644,19300.0
2015-05-04 14:10:00,80.71,80.81,80.65,80.79,19200.0,72.9735,73.0639,72.9192,73.0458,19200.0
2015-05-04 14:20:00,80.8,80.81,80.71,80.76,18600.0,73.0549,73.0639,72.9735,73.0187,18600.0
2015-05-04 14:30:00,80.76,80.86,80.72,80.85,26300.0,73.0187,73.1091,72.9825,73.1001,26300.0
2015-05-04 14:40:00,80.86,80.86,80.64,80.69,21800.0,73.1091,73.1091,72.9102,72.9554,21800.0
2015-05-04 14:50:00,80.67,80.75,80.63,80.7,29000.0,72.9373,73.0096,72.9012,72.9644,29000.0
2015-05-04 15:00:00,80.69,80.7,80.55,80.65,25900.0,72.9554,72.9644,72.8288,72.9192,25900.0
2015-05-04 15:10:00,80.63,80.72,80.62,80.67,23900.0,72.9012,72.9825,72.8921,72.9373,23900.0
2015-05-04 15:20:00,80.67,80.77,80.66,80.71,37500.0,72.9373,73.0277,72.9283,72.9735,37500.0
2015-05-04 15:30:00,80.72,80.72,80.55,80.55,57800.0,72.9825,72.9825,72.8288,72.8288,57800.0
2015-05-04 15:40:00,80.57,80.57,80.49,80.53,72500.0,72.8469,72.8469,72.7746,72.8107,72500.0
2015-05-04 15:50:00,80.51,80.6,80.47,80.51,95300.0,72.7927,72.874,72.7565,72.7927,95300.0
2015-05-05 09:30:00,80.28,80.31,79.63,79.64,66800.0,72.5847,72.6118,71.997,72.006,66800.0
2015-05-05 09:40:00,79.63,79.95,79.57,79.58,58400.0,71.997,72.2863,71.9428,71.9518,58400.0
2015-05-05 09:50:00,79.54,79.56,79.37,79.38,63400.0,71.9156,71.9337,71.7619,71.771,63400.0
2015-05-05 10:00:00,79.39,79.4,79.16,79.36,70500.0,71.78,71.7891,71.5721,71.7529,70500.0
2015-05-05 10:10:00,79.36,79.4,79.14,79.22,53900.0,71.7529,71.7891,71.554,71.6263,53900.0
2015-05-05 10:20:00,79.2,79.38,79.01,79.26,55100.0,71.6082,71.771,71.4364,71.6625,55100.0
2015-05-05 10:30:00,79.24,79.29,79.09,79.12,35700.0,71.6444,71.6896,71.5088,71.5359,35700.0
2015-05-05 10:40:00,79.12,79.33,79.01,79.27,44800.0,71.5359,71.7258,71.4364,71.6715,44800.0
2015-05-05 10:50:00,79.27,79.37,79.01,79.12,106200.0,71.6715,71.7619,71.4364,71.5359,106200.0
2015-05-05 11:00:00,79.1,79.11,78.78,78.8,63200.0,71.5178,71.5269,71.2285,71.2466,63200.0
2015-05-05 11:10:00,78.8,78.92,78.77,78.83,40200.0,71.2466,71.3551,71.2194,71.2737,40200.0
2015-05-05 11:20:00,78.83,78.83,78.62,78.68,42600.0,71.2737,71.2737,71.0838,71.1381,42600.0
2015-05-05 11:30:00,78.68,78.79,78.63,78.69,76200.0,71.1381,71.2375,71.0929,71.1471,76200.0
2015-05-05 11:40:00,78.68,78.72,78.58,78.65,35700.0,71.1381,71.1742,71.0477,71.1109,35700.0
2015-05-05 11:50:00,78.65,78.72,78.63,78.7,21800.0,71.1109,71.1742,71.0929,71.1562,21800.0
2015-05-05 12:00:00,78.73,78.85,78.71,78.84,36900.0,71.1833,71.2918,71.1652,71.2827,36900.0
2015-05-05 12:10:00,78.85,78.91,78.79,78.9,34100.0,71.2918,71.346,71.2375,71.337,34100.0
2015-05-05 12:20:00,78.92,78.93,78.81,78.83,21900.0,71.3551,71.3641,71.2556,71.2737,21900.0
2015-05-05 12:30:00,78.84,78.9,78.8,78.81,24400.0,71.2827,71.337,71.2466,71.2556,24400.0
2015-05-05 12:40:00,78.8,78.82,78.68,78.74,36300.0,71.2466,71.2646,71.1381,71.1923,36300.0
2015-05-05 12:50:00,78.74,78.77,78.63,78.63,28400.0,71.1923,71.2194,71.0929,71.0929,28400.0
2015-05-05 13:00:00,78.63,78.66,78.5,78.51,48900.0,71.0929,71.12,70.9753,70.9844,48900.0
2015-05-05 13:10:00,78.5,78.54,78.34,78.4,51300.0,70.9753,71.0115,70.8307,70.8849,51300.0
2015-05-05 13:20:00,78.39,78.44,78.25,78.43,46400.0,70.8759,70.9211,70.7493,70.912,46400.0
2015-05-05 13:30:00,78.42,78.5,78.37,78.47,64000.0,70.903,70.9753,70.8578,70.9482,64000.0
2015-05-05 13:40:00,78.47,78.51,78.35,78.45,34700.0,70.9482,70.9844,70.8397,70.9301,34700.0
2015-05-05 13:50:00,78.46,78.49,78.32,78.37,28600.0,70.9392,70.9663,70.8126,70.8578,28600.0
2015-05-05 14:00:00,78.38,78.43,78.23,78.41,37900.0,70.8668,70.912,70.7312,70.894,37900.0
2015-05-05 14:10:00,78.42,78.51,78.41,78.5,30100.0,70.903,70.9844,70.894,70.9753,30100.0
2015-05-05 14:20:00,78.51,78.55,78.37,78.39,34000.0,70.9844,71.0205,70.8578,70.8759,34000.0
2015-05-05 14:30:00,78.39,78.49,78.28,78.43,34400.0,70.8759,70.9663,70.7764,70.912,34400.0
2015-05-05 14:40:00,78.42,78.42,78.26,78.26,35400.0,70.903,70.903,70.7583,70.7583,35400.0
2015-05-05 14:50:00,78.27,78.47,78.19,78.46,35400.0,70.7674,70.9482,70.695,70.9392,35400.0
2015-05-05 15:00:00,78.46,78.53,78.29,78.3,42300.0,70.9392,71.0024,70.7855,70.7945,42300.0
2015-05-05 15:10:00,78.31,78.46,78.3,78.38,43900.0,70.8035,70.9392,70.7945,70.8668,43900.0
2015-05-05 15:20:00,78.38,78.54,78.34,78.46,67500.0,70.8668,71.0115,70.8307,70.9392,67500.0
2015-05-05 15:30:00,78.46,78.67,78.44,78.62,98000.0,70.9392,71.129,70.9211,71.0838,98000.0
2015-05-05 15:40:00,78.61,78.67,78.47,78.47,97800.0,71.0748,71.129,70.9482,70.9482,97800.0
2015-05-05 15:50:00,78.42,78.47,78.18,78.21,358100.0,70.903,70.9482,70.686,70.7131,358100.0
2015-05-06 09:30:00,78.35,78.67,78.27,78.32,49900.0,70.8397,71.129,70.7674,70.8126,49900.0
2015-05-06 09:40:00,78.25,78.34,77.91,78.25,45500.0,70.7493,70.8307,70.4419,70.7493,45500.0
2015-05-06 09:50:00,78.29,78.68,78.19,78.63,51900.0,70.7855,71.1381,70.695,71.0929,51900.0
2015-05-06 10:00:00,78.64,78.83,78.48,78.52,96300.0,71.1019,71.2737,70.9572,70.9934,96300.0
2015-05-06 10:10:00,78.52,78.98,78.43,78.92,50800.0,70.9934,71.4093,70.912,71.3551,50800.0
2015-05-06 10:20:00,78.94,79.3,78.91,79.24,72300.0,71.3731,71.6986,71.346,71.6444,72300.0
2015-05-06 10:30:00,79.25,79.27,78.94,79.14,41800.0,71.6534,71.6715,71.3731,71.554,41800.0
2015-05-06 10:40:00,79.14,79.42,79.14,79.36,33000.0,71.554,71.8071,71.554,71.7529,33000.0
2015-05-06 10:50:00,79.34,79.37,79.14,79.17,46600.0,71.7348,71.7619,71.554,71.5811,46600.0
2015-05-06 11:00:00,79.18,79.29,79.04,79.05,54700.0,71.5901,71.6896,71.4636,71.4726,54700.0
2015-05-06 11:10:00,79.01,79.02,78.84,78.93,54800.0,71.4364,71.4455,71.2827,71.3641,54800.0
2015-05-06 11:20:00,78.94,79.16,78.8,79.13,22900.0,71.3731,71.5721,71.2466,71.5449,22900.0
2015-05-06 11:30:00,79.15,79.24,78.88,78.94,29000.0,71.563,71.6444,71.3189,71.3731,29000.0
2015-05-06 11:40:00,78.97,79.33,78.95,79.22,39200.0,71.4003,71.7258,71.3822,71.6263,39200.0
2015-05-06 11:50:00,79.22,79.29,79.12,79.22,24800.0,71.6263,71.6896,71.5359,71.6263,24800.0
2015-05-06 12:00:00,79.21,79.21,78.94,78.95,24800.0,71.6173,71.6173,71.3731,71.3822,24800.0
2015-05-06 12:10:00,78.97,79.08,78.93,79.08,28300.0,71.4003,71.4997,71.3641,71.4997,28300.0
2015-05-06 12:20:00,79.08,79.16,79.02,79.1,34700.0,71.4997,71.5721,71.4455,71.5178,34700.0
2015-05-06 12:30:00,79.07,79.17,78.92,79.14,28300.0,71.4907,71.5811,71.3551,71.554,28300.0
2015-05-06 12:40:00,79.16,79.19,79.05,79.15,24900.0,71.5721,71.5992,71.4726,71.563,24900.0
2015-05-06 12:50:00,79.14,79.15,78.94,79.06,19800.0,71.554,71.563,71.3731,71.4816,19800.0
2015-05-06 13:00:00,79.05,79.06,78.89,78.99,21600.0,71.4726,71.4816,71.3279,71.4184,21600.0
2015-05-06 13:10:00,78.97,79.09,78.95,79.03,23000.0,71.4003,71.5088,71.3822,71.4545,23000.0
2015-05-06 13:20:00,79.02,79.13,78.87,78.91,25200.0,71.4455,71.5449,71.3099,71.346,25200.0
2015-05-06 13:30:00,78.92,78.96,78.76,78.88,28700.0,71.3551,71.3912,71.2104,71.3189,28700.0
2015-05-06 13:40:00,78.89,78.94,78.71,78.76,37200.0,71.3279,71.3731,71.1652,71.2104,37200.0
2015-05-06 13:50:00,78.76,78.81,78.64,78.78,17700.0,71.2104,71.2556,71.1019,71.2285,17700.0
2015-05-06 14:00:00,78.77,78.77,78.65,78.75,23600.0,71.2194,71.2194,71.1109,71.2014,23600.0
2015-05-06 14:10:00,78.74,78.75,78.6,78.75,24400.0,71.1923,71.2014,71.0657,71.2014,24400.0
2015-05-06 14:20:00,78.75,78.83,78.65,78.8,21800.0,71.2014,71.2737,71.1109,71.2466,21800.0
2015-05-06 14:30:00,78.8,78.8,78.56,78.59,32200.0,71.2466,71.2466,71.0296,71.0567,32200.0
2015-05-06 14:40:00,78.61,78.61,78.41,78.55,33300.0,71.0748,71.0748,70.894,71.0205,33300.0
2015-05-06 14:50:00,78.55,78.71,78.5,78.67,55200.0,71.0205,71.1652,70.9753,71.129,55200.0
2015-05-06 15:00:00,78.67,78.71,78.56,78.67,37200.0,71.129,71.1652,71.0296,71.129,37200.0
2015-05-06 15:10:00,78.69,78.7,78.44,78.53,42300.0,71.1471,71.1562,70.9211,71.0024,42300.0
2015-05-06 15:20:00,78.53,78.71,78.48,78.71,42100.0,71.0024,71.1652,70.9572,71.1652,42100.0
2015-05-06 15:30:00,78.72,78.89,78.67,78.85,67500.0,71.1742,71.3279,71.129,71.2918,67500.0
2015-05-06 15:40:00,78.84,78.87,78.7,78.81,116900.0,71.2827,71.3099,71.1562,71.2556,116900.0
2015-05-06 15:50:00,78.8,78.83,78.68,78.81,122000.0,71.2466,71.2737,71.1381,71.2556,122000.0
2015-05-07 09:30:00,78.78,79.14,78.78,79.14,39700.0,71.2285,71.554,71.2285,71.554,39700.0
2015-05-07 09:40:00,79.17,79.42,79.17,79.41,22800.0,71.5811,71.8071,71.5811,71.7981,22800.0
2015-05-07 09:50:00,79.4,79.46,78.91,79.06,43600.0,71.7891,71.8433,71.346,71.4816,43600.0
2015-05-07 10:00:00,79.04,79.45,78.94,79.34,87400.0,71.4636,71.8343,71.3731,71.7348,87400.0
2015-05-07 10:10:00,79.32,79.37,79.26,79.35,35900.0,71.7167,71.7619,71.6625,71.7438,35900.0
2015-05-07 10:20:00,79.37,79.38,78.96,79.05,40500.0,71.7619,71.771,71.3912,71.4726,40500.0
2015-05-07 10:30:00,79.05,79.05,78.7,78.77,58300.0,71.4726,71.4726,71.1562,71.2194,58300.0
2015-05-07 10:40:00,78.81,78.96,78.76,78.91,31100.0,71.2556,71.3912,71.2104,71.346,31100.0
2015-05-07 10:50:00,78.91,79.11,78.84,78.86,40600.0,71.346,71.5269,71.2827,71.3008,40600.0
2015-05-07 11:00:00,78.86,78.93,78.73,78.87,28400.0,71.3008,71.3641,71.1833,71.3099,28400.0
2015-05-07 11:10:00,78.86,78.88,78.72,78.75,31100.0,71.3008,71.3189,71.1742,71.2014,31100.0
2015-05-07 11:20:00,78.75,78.82,78.68,78.75,43500.0,71.2014,71.2646,71.1381,71.2014,43500.0
2015-05-07 11:30:00,78.74,78.77,78.61,78.64,29300.0,71.1923,71.2194,71.0748,71.1019,29300.0
2015-05-07 11:40:00,78.65,78.72,78.63,78.7,18300.0,71.1109,71.1742,71.0929,71.1562,18300.0
2015-05-07 11:50:00,78.68,78.68,78.55,78.63,37700.0,71.1381,71.1381,71.0205,71.0929,37700.0
2015-05-07 12:00:00,78.63,78.7,78.33,78.52,121300.0,71.0929,71.1562,70.8216,70.9934,121300.0
2015-05-07 12:10:00,78.52,78.65,78.51,78.6,41600.0,70.9934,71.1109,70.9844,71.0657,41600.0
2015-05-07 12:20:00,78.61,78.61,78.46,78.5,49200.0,71.0748,71.0748,70.9392,70.9753,49200.0
2015-05-07 12:30:00,78.5,78.77,78.5,78.77,45500.0,70.9753,71.2194,70.9753,71.2194,45500.0
2015-05-07 12:40:00,78.77,78.81,78.59,78.62,33300.0,71.2194,71.2556,71.0567,71.0838,33300.0
2015-05-07 12:50:00,78.63,78.73,78.62,78.7,18500.0,71.0929,71.1833,71.0838,71.1562,18500.0
2015-05-07 13:00:00,78.72,78.83,78.7,78.73,28200.0,71.1742,71.2737,71.1562,71.1833,28200.0
2015-05-07 13:10:00,78.73,78.74,78.62,78.63,25600.0,71.1833,71.1923,71.0838,71.0929,25600.0
2015-05-07 13:20:00,78.61,78.77,78.53,78.77,43400.0,71.0748,71.2194,71.0024,71.2194,43400.0
2015-05-07 13:30:00,78.74,78.79,78.68,78.79,30300.0,71.1923,71.2375,71.1381,71.2375,30300.0
2015-05-07 13:40:00,78.79,78.81,78.66,78.68,21100.0,71.2375,71.2556,71.12,71.1381,21100.0
2015-05-07 13:50:00,78.72,78.79,78.68,78.74,27100.0,71.1742,71.2375,71.1381,71.1923,27100.0
2015-05-07 14:00:00,78.75,78.81,78.74,78.78,34200.0,71.2014,71.2556,71.1923,71.2285,34200.0
2015-05-07 14:10:00,78.78,78.78,78.66,78.71,46100.0,71.2285,71.2285,71.12,71.1652,46100.0
2015-05-07 14:20:00,78.72,78.76,78.68,78.68,27100.0,71.1742,71.2104,71.1381,71.1381,27100.0
2015-05-07 14:30:00,78.69,78.75,78.68,78.72,41500.0,71.1471,71.2014,71.1381,71.1742,41500.0
2015-05-07 14:40:00,78.71,78.73,78.65,78.68,61700.0,71.1652,71.1833,71.1109,71.1381,61700.0
2015-05-07 14:50:00,78.65,78.74,78.62,78.72,31100.0,71.1109,71.1923,71.0838,71.1742,31100.0
2015-05-07 15:00:00,78.73,78.77,78.71,78.74,54100.0,71.1833,71.2194,71.1652,71.1923,54100.0
2015-05-07 15:10:00,78.75,78.78,78.62,78.65,63000.0,71.2014,71.2285,71.0838,71.1109,63000.0
2015-05-07 15:20:00,78.65,78.67,78.52,78.55,59000.0,71.1109,71.129,70.9934,71.0205,59000.0
2015-05-07 15:30:00,78.55,78.63,78.54,78.56,103300.0,71.0205,71.0929,71.0115,71.0296,103300.0
2015-05-07 15:40:00,78.56,78.59,78.42,78.55,134000.0,71.0296,71.0567,70.903,71.0205,134000.0
2015-05-07 15:50:00,78.56,78.56,78.44,78.47,250300.0,71.0296,71.0296,70.9211,70.9482,250300.0
2015-05-08 09:30:00,79.4,80.38,79.24,80.18,95200.0,71.7891,72.6751,71.6444,72.4943,95200.0
2015-05-08 09:40:00,80.16,80.71,80.16,80.57,64500.0,72.4762,72.9735,72.4762,72.8469,64500.0
2015-05-08 09:50:00,80.57,80.59,80.35,80.59,115800.0,72.8469,72.865,72.648,72.865,115800.0
2015-05-08 10:00:00,80.61,80.84,80.59,80.73,87400.0,72.8831,73.091,72.865,72.9916,87400.0
2015-05-08 10:10:00,80.74,80.79,80.52,80.52,26500.0,73.0006,73.0458,72.8017,72.8017,26500.0
2015-05-08 10:20:00,80.51,80.52,80.22,80.29,46400.0,72.7927,72.8017,72.5305,72.5937,46400.0
2015-05-08 10:30:00,80.29,80.44,80.29,80.44,25200.0,72.5937,72.7294,72.5937,72.7294,25200.0
2015-05-08 10:40:00,80.43,80.64,80.43,80.64,68600.0,72.7203,72.9102,72.7203,72.9102,68600.0
2015-05-08 10:50:00,80.64,80.76,80.61,80.67,20300.0,72.9102,73.0187,72.8831,72.9373,20300.0
2015-05-08 11:00:00,80.68,80.81,80.6,80.73,47400.0,72.9464,73.0639,72.874,72.9916,47400.0
2015-05-08 11:10:00,80.74,80.87,80.69,80.86,33400.0,73.0006,73.1181,72.9554,73.1091,33400.0
2015-05-08 11:20:00,80.87,80.87,80.7,80.74,15800.0,73.1181,73.1181,72.9644,73.0006,15800.0
2015-05-08 11:30:00,80.74,80.85,80.72,80.8,15900.0,73.0006,73.1001,72.9825,73.0549,15900.0
2015-05-08 11:40:00,80.8,80.86,80.76,80.8,39000.0,73.0549,73.1091,73.0187,73.0549,39000.0
2015-05-08 11:50:00,80.8,80.87,80.74,80.77,16200.0,73.0549,73.1181,73.0006,73.0277,16200.0
2015-05-08 12:00:00,80.79,80.79,80.69,80.71,16200.0,73.0458,73.0458,72.9554,72.9735,16200.0
2015-05-08 12:10:00,80.71,80.72,80.63,80.66,13100.0,72.9735,72.9825,72.9012,72.9283,13100.0
2015-05-08 12:20:00,80.65,80.71,80.63,80.67,14800.0,72.9192,72.9735,72.9012,72.9373,14800.0
2015-05-08 12:30:00,80.67,80.7,80.61,80.62,12900.0,72.9373,72.9644,72.8831,72.8921,12900.0
2015-05-08 12:40:00,80.62,80.65,80.59,80.64,17300.0,72.8921,72.9192,72.865,72.9102,17300.0
2015-05-08 12:50:00,80.61,80.62,80.5,80.59,14100.0,72.8831,72.8921,72.7836,72.865,14100.0
2015-05-08 13:00:00,80.62,80.62,80.47,80.53,15600.0,72.8921,72.8921,72.7565,72.8107,15600.0
2015-05-08 13:10:00,80.53,80.59,80.51,80.51,12900.0,72.8107,72.865,72.7927,72.7927,12900.0
2015-05-08 13:20:00,80.51,80.52,80.45,80.49,28200.0,72.7927,72.8017,72.7384,72.7746,28200.0
2015-05-08 13:30:00,80.49,80.5,80.39,80.4,15700.0,72.7746,72.7836,72.6842,72.6932,15700.0
2015-05-08 13:40:00,80.41,80.41,80.3,80.32,54000.0,72.7022,72.7022,72.6028,72.6209,54000.0
2015-05-08 13:50:00,80.31,80.31,80.17,80.24,48700.0,72.6118,72.6118,72.4852,72.5485,48700.0
2015-05-08 14:00:00,80.24,80.24,80.14,80.14,17100.0,72.5485,72.5485,72.4581,72.4581,17100.0
2015-05-08 14:10:00,80.15,80.21,80.12,80.19,16400.0,72.4672,72.5214,72.44,72.5033,16400.0
2015-05-08 14:20:00,80.18,80.19,80.08,80.09,18900.0,72.4943,72.5033,72.4039,72.4129,18900.0
2015-05-08 14:30:00,80.11,80.15,80.06,80.12,24000.0,72.431,72.4672,72.3858,72.44,24000.0
2015-05-08 14:40:00,80.12,80.19,80.11,80.13,22900.0,72.44,72.5033,72.431,72.4491,22900.0
2015-05-08 14:50:00,80.12,80.18,80.07,80.12,21600.0,72.44,72.4943,72.3948,72.44,21600.0
2015-05-08 15:00:00,80.11,80.17,80.09,80.16,37900.0,72.431,72.4852,72.4129,72.4762,37900.0
2015-05-08 15:10:00,80.17,80.28,80.11,80.21,50400.0,72.4852,72.5847,72.431,72.5214,50400.0
2015-05-08 15:20:00,80.22,80.3,80.22,80.29,45400.0,72.5305,72.6028,72.5305,72.5937,45400.0
2015-05-08 15:30:00,80.3,80.47,80.3,80.4,72000.0,72.6028,72.7565,72.6028,72.6932,72000.0
2015-05-08 15:40:00,80.4,80.44,80.34,80.42,58200.0,72.6932,72.7294,72.6389,72.7113,58200.0
2015-05-08 15:50:00,80.42,80.49,80.27,80.3,194400.0,72.7113,72.7746,72.5757,72.6028,194400.0
2015-05-11 09:30:00,80.15,80.17,79.62,80.06,62900.0,72.4672,72.4852,71.988,72.3858,62900.0
2015-05-11 09:40:00,80.07,80.44,80.07,80.13,26300.0,72.3948,72.7294,72.3948,72.4491,26300.0
2015-05-11 09:50:00,80.11,80.16,79.9,79.97,24900.0,72.431,72.4762,72.2411,72.3044,24900.0
2015-05-11 10:00:00,79.99,80.34,79.97,80.32,23600.0,72.3225,72.6389,72.3044,72.6209,23600.0
2015-05-11 10:10:00,80.29,80.37,80.13,80.13,21400.0,72.5937,72.6661,72.4491,72.4491,21400.0
2015-05-11 10:20:00,80.13,80.2,80.05,80.08,20200.0,72.4491,72.5124,72.3767,72.4039,20200.0
2015-05-11 10:30:00,80.06,80.06,79.84,79.87,29200.0,72.3858,72.3858,72.1869,72.214,29200.0
2015-05-11 10:40:00,79.87,80.05,79.79,80.03,25100.0,72.214,72.3767,72.1417,72.3587,25100.0
2015-05-11 10:50:00,80.05,80.12,79.98,80.02,16700.0,72.3767,72.44,72.3135,72.3496,16700.0
2015-05-11 11:00:00,80.03,80.03,79.79,79.87,17600.0,72.3587,72.3587,72.1417,72.214,17600.0
2015-05-11 11:10:00,79.88,80.1,79.88,79.91,19600.0,72.223,72.422,72.223,72.2502,19600.0
2015-05-11 11:20:00,79.9,80.05,79.89,80.01,36700.0,72.2411,72.3767,72.2321,72.3406,36700.0
2015-05-11 11:30:00,80.01,80.14,79.94,80.0,47100.0,72.3406,72.4581,72.2773,72.3315,47100.0
2015-05-11 11:40:00,80.01,80.1,79.99,80.1,25300.0,72.3406,72.422,72.3225,72.422,25300.0
2015-05-11 11:50:00,80.11,80.17,80.07,80.08,17400.0,72.431,72.4852,72.3948,72.4039,17400.0
2015-05-11 12:00:00,80.08,80.16,80.01,80.06,15000.0,72.4039,72.4762,72.3406,72.3858,15000.0
2015-05-11 12:10:00,80.06,80.07,79.84,79.85,34200.0,72.3858,72.3948,72.1869,72.1959,34200.0
2015-05-11 12:20:00,79.84,79.84,79.72,79.75,22400.0,72.1869,72.1869,72.0784,72.1055,22400.0
2015-05-11 12:30:00,79.75,79.75,79.64,79.68,25600.0,72.1055,72.1055,72.006,72.0422,25600.0
2015-05-11 12:40:00,79.69,79.71,79.61,79.69,36300.0,72.0513,72.0693,71.9789,72.0513,36300.0
2015-05-11 12:50:00,79.69,79.88,79.66,79.79,47600.0,72.0513,72.223,72.0241,72.1417,47600.0
2015-05-11 13:00:00,79.8,79.86,79.75,79.86,28000.0,72.1507,72.205,72.1055,72.205,28000.0
2015-05-11 13:10:00,79.85,80.0,79.85,79.96,17300.0,72.1959,72.3315,72.1959,72.2954,17300.0
2015-05-11 13:20:00,79.97,80.01,79.85,79.87,30100.0,72.3044,72.3406,72.1959,72.214,30100.0
2015-05-11 13:30:00,79.89,79.92,79.82,79.91,19000.0,72.2321,72.2592,72.1688,72.2502,19000.0
2015-05-11 13:40:00,79.91,79.92,79.84,79.88,99800.0,72.2502,72.2592,72.1869,72.223,99800.0
2015-05-11 13:50:00,79.88,80.02,79.87,79.97,36500.0,72.223,72.3496,72.214,72.3044,36500.0
2015-05-11 14:00:00,79.97,80.07,79.9,79.92,29400.0,72.3044,72.3948,72.2411,72.2592,29400.0
2015-05-11 14:10:00,79.94,79.98,79.85,79.85,15300.0,72.2773,72.3135,72.1959,72.1959,15300.0
2015-05-11 14:20:00,79.86,79.97,79.86,79.95,9800.0,72.205,72.3044,72.205,72.2863,9800.0
2015-05-11 14:30:00,79.95,79.99,79.85,79.92,28800.0,72.2863,72.3225,72.1959,72.2592,28800.0
2015-05-11 14:40:00,79.92,79.96,79.77,79.78,31500.0,72.2592,72.2954,72.1236,72.1326,31500.0
2015-05-11 14:50:00,79.77,79.83,79.68,79.68,26900.0,72.1236,72.1778,72.0422,72.0422,26900.0
2015-05-11 15:00:00,79.66,79.82,79.59,79.81,74200.0,72.0241,72.1688,71.9608,72.1598,74200.0
2015-05-11 15:10:00,79.81,79.95,79.8,79.93,27700.0,72.1598,72.2863,72.1507,72.2682,27700.0
2015-05-11 15:20:00,79.94,79.98,79.89,79.94,39200.0,72.2773,72.3135,72.2321,72.2773,39200.0
2015-05-11 15:30:00,79.94,79.97,79.81,79.88,41000.0,72.2773,72.3044,72.1598,72.223,41000.0
2015-05-11 15:40:00,79.89,79.92,79.71,79.71,113600.0,72.2321,72.2592,72.0693,72.0693,113600.0
2015-05-11 15:50:00,79.7,79.81,79.68,79.73,81500.0,72.0603,72.1598,72.0422,72.0874,81500.0
2015-05-12 09:30:00,79.15,79.26,78.96,79.02,31000.0,71.563,71.6625,71.3912,71.4455,31000.0
2015-05-12 09:40:00,79.0,79.07,78.61,78.98,82000.0,71.4274,71.4907,71.0748,71.4093,82000.0
2015-05-12 09:50:00,78.94,79.26,78.9,79.03,62200.0,71.3731,71.6625,71.337,71.4545,62200.0
2015-05-12 10:00:00,79.0,79.29,78.97,79.19,50700.0,71.4274,71.6896,71.4003,71.5992,50700.0
2015-05-12 10:10:00,79.16,79.3,79.01,79.13,52200.0,71.5721,71.6986,71.4364,71.5449,52200.0
2015-05-12 10:20:00,79.16,79.25,79.04,79.04,17700.0,71.5721,71.6534,71.4636,71.4636,17700.0
2015-05-12 10:30:00,79.02,79.41,78.98,79.41,26800.0,71.4455,71.7981,71.4093,71.7981,26800.0
2015-05-12 10:40:00,79.44,79.68,79.41,79.62,17400.0,71.8252,72.0422,71.7981,71.988,17400.0
2015-05-12 10:50:00,79.58,79.64,79.47,79.51,14200.0,71.9518,72.006,71.8523,71.8885,14200.0
2015-05-12 11:00:00,79.52,79.74,79.47,79.61,12500.0,71.8976,72.0965,71.8523,71.9789,12500.0
2015-05-12 11:10:00,79.59,79.59,79.36,79.4,17900.0,71.9608,71.9608,71.7529,71.7891,17900.0
2015-05-12 11:20:00,79.4,79.51,79.38,79.38,11300.0,71.7891,71.8885,71.771,71.771,11300.0
2015-05-12 11:30:00,79.38,79.38,79.2,79.2,16700.0,71.771,71.771,71.6082,71.6082,16700.0
2015-05-12 11:40:00,79.18,79.4,79.13,79.33,12500.0,71.5901,71.7891,71.5449,71.7258,12500.0
2015-05-12 11:50:00,79.33,79.33,79.21,79.22,12200.0,71.7258,71.7258,71.6173,71.6263,12200.0
2015-05-12 12:00:00,79.24,79.27,79.11,79.12,11300.0,71.6444,71.6715,71.5269,71.5359,11300.0
2015-05-12 12:10:00,79.1,79.22,79.03,79.19,14400.0,71.5178,71.6263,71.4545,71.5992,14400.0
2015-05-12 12:20:00,79.21,79.35,79.18,79.29,12100.0,71.6173,71.7438,71.5901,71.6896,12100.0
2015-05-12 12:30:00,79.29,79.45,79.29,79.43,11000.0,71.6896,71.8343,71.6896,71.8162,11000.0
2015-05-12 12:40:00,79.44,79.49,79.41,79.42,12800.0,71.8252,71.8704,71.7981,71.8071,12800.0
2015-05-12 12:50:00,79.42,79.52,79.41,79.47,13300.0,71.8071,71.8976,71.7981,71.8523,13300.0
2015-05-12 13:00:00,79.49,79.52,79.41,79.48,9500.0,71.8704,71.8976,71.7981,71.8614,9500.0
2015-05-12 13:10:00,79.51,79.64,79.5,79.58,15100.0,71.8885,72.006,71.8795,71.9518,15100.0
2015-05-12 13:20:00,79.57,79.65,79.55,79.58,17400.0,71.9428,72.0151,71.9247,71.9518,17400.0
2015-05-12 13:30:00,79.59,79.6,79.5,79.5,9300.0,71.9608,71.9699,71.8795,71.8795,9300.0
2015-05-12 13:40:00,79.5,79.54,79.41,79.45,9800.0,71.8795,71.9156,71.7981,71.8343,9800.0
2015-05-12 13:50:00,79.43,79.62,79.43,79.62,13400.0,71.8162,71.988,71.8162,71.988,13400.0
2015-05-12 14:00:00,79.6,79.71,79.57,79.7,8300.0,71.9699,72.0693,71.9428,72.0603,8300.0
2015-05-12 14:10:00,79.71,79.71,79.48,79.49,24400.0,72.0693,72.0693,71.8614,71.8704,24400.0
2015-05-12 14:20:00,79.5,79.66,79.49,79.62,19400.0,71.8795,72.0241,71.8704,71.988,19400.0
2015-05-12 14:30:00,79.65,79.75,79.63,79.71,11400.0,72.0151,72.1055,71.997,72.0693,11400.0
2015-05-12 14:40:00,79.71,79.75,79.56,79.58,14600.0,72.0693,72.1055,71.9337,71.9518,14600.0
2015-05-12 14:50:00,79.59,79.62,79.39,79.46,26900.0,71.9608,71.988,71.78,71.8433,26900.0
2015-05-12 15:00:00,79.46,79.54,79.45,79.53,28600.0,71.8433,71.9156,71.8343,71.9066,28600.0
2015-05-12 15:10:00,79.51,79.56,79.44,79.52,26300.0,71.8885,71.9337,71.8252,71.8976,26300.0
2015-05-12 15:20:00,79.52,79.58,79.44,79.48,29100.0,71.8976,71.9518,71.8252,71.8614,29100.0
2015-05-12 15:30:00,79.46,79.56,79.46,79.49,32700.0,71.8433,71.9337,71.8433,71.8704,32700.0
2015-05-12 15:40:00,79.48,79.48,79.32,79.35,49500.0,71.8614,71.8614,71.7167,71.7438,49500.0
2015-05-12 15:50:00,79.34,79.36,79.16,79.17,137100.0,71.7348,71.7529,71.5721,71.5811,137100.0
2015-05-13 09:30:00,78.94,79.81,78.94,79.47,45600.0,71.3731,72.1598,71.3731,71.8523,45600.0
2015-05-13 09:40:00,79.41,79.5,79.28,79.46,12800.0,71.7981,71.8795,71.6806,71.8433,12800.0
2015-05-13 09:50:00,79.42,79.53,79.11,79.11,81500.0,71.8071,71.9066,71.5269,71.5269,81500.0
2015-05-13 10:00:00,79.14,79.42,79.08,79.4,31700.0,71.554,71.8071,71.4997,71.7891,31700.0
2015-05-13 10:10:00,79.4,79.41,79.13,79.13,28600.0,71.7891,71.7981,71.5449,71.5449,28600.0
2015-05-13 10:20:00,79.13,79.42,79.13,79.29,40900.0,71.5449,71.8071,71.5449,71.6896,40900.0
2015-05-13 10:30:00,79.28,79.29,78.9,78.9,18700.0,71.6806,71.6896,71.337,71.337,18700.0
2015-05-13 10:40:00,78.92,79.02,78.8,78.97,67000.0,71.3551,71.4455,71.2466,71.4003,67000.0
2015-05-13 10:50:00,78.97,79.0,78.77,78.79,23600.0,71.4003,71.4274,71.2194,71.2375,23600.0
2015-05-13 11:00:00,78.78,78.84,78.66,78.79,27200.0,71.2285,71.2827,71.12,71.2375,27200.0
2015-05-13 11:10:00,78.81,78.91,78.76,78.8,42600.0,71.2556,71.346,71.2104,71.2466,42600.0
2015-05-13 11:20:00,78.79,78.8,78.56,78.56,53200.0,71.2375,71.2466,71.0296,71.0296,53200.0
2015-05-13 11:30:00,78.56,78.79,78.51,78.77,33800.0,71.0296,71.2375,70.9844,71.2194,33800.0
2015-05-13 11:40:00,78.78,78.88,78.76,78.88,15600.0,71.2285,71.3189,71.2104,71.3189,15600.0
2015-05-13 11:50:00,78.89,78.9,78.73,78.74,15600.0,71.3279,71.337,71.1833,71.1923,15600.0
2015-05-13 12:00:00,78.73,78.87,78.72,78.86,24900.0,71.1833,71.3099,71.1742,71.3008,24900.0
2015-05-13 12:10:00,78.85,79.02,78.85,79.02,15000.0,71.2918,71.4455,71.2918,71.4455,15000.0
2015-05-13 12:20:00,79.03,79.07,78.92,78.98,27600.0,71.4545,71.4907,71.3551,71.4093,27600.0
2015-05-13 12:30:00,78.97,79.16,78.88,79.13,17500.0,71.4003,71.5721,71.3189,71.5449,17500.0
2015-05-13 12:40:00,79.15,79.19,79.1,79.16,15100.0,71.563,71.5992,71.5178,71.5721,15100.0
2015-05-13 12:50:00,79.16,79.16,79.02,79.04,13900.0,71.5721,71.5721,71.4455,71.4636,13900.0
2015-05-13 13:00:00,79.03,79.08,78.99,79.01,29900.0,71.4545,71.4997,71.4184,71.4364,29900.0
2015-05-13 13:10:00,79.01,79.02,78.88,78.91,10000.0,71.4364,71.4455,71.3189,71.346,10000.0
2015-05-13 13:20:00,78.92,78.96,78.77,78.88,22700.0,71.3551,71.3912,71.2194,71.3189,22700.0
2015-05-13 13:30:00,78.89,78.9,78.75,78.75,24800.0,71.3279,71.337,71.2014,71.2014,24800.0
2015-05-13 13:40:00,78.75,78.8,78.7,78.71,20400.0,71.2014,71.2466,71.1562,71.1652,20400.0
2015-05-13 13:50:00,78.71,78.79,78.64,78.74,12400.0,71.1652,71.2375,71.1019,71.1923,12400.0
2015-05-13 14:00:00,78.76,78.8,78.69,78.76,20300.0,71.2104,71.2466,71.1471,71.2104,20300.0
2015-05-13 14:10:00,78.74,78.8,78.71,78.77,21600.0,71.1923,71.2466,71.1652,71.2194,21600.0
2015-05-13 14:20:00,78.77,78.88,78.72,78.82,23500.0,71.2194,71.3189,71.1742,71.2646,23500.0
2015-05-13 14:30:00,78.82,78.88,78.77,78.83,20600.0,71.2646,71.3189,71.2194,71.2737,20600.0
2015-05-13 14:40:00,78.84,78.94,78.79,78.79,15600.0,71.2827,71.3731,71.2375,71.2375,15600.0
2015-05-13 14:50:00,78.8,78.89,78.74,78.78,18700.0,71.2466,71.3279,71.1923,71.2285,18700.0
2015-05-13 15:00:00,78.79,78.99,78.79,78.92,28300.0,71.2375,71.4184,71.2375,71.3551,28300.0
2015-05-13 15:10:00,78.92,78.96,78.81,78.84,37100.0,71.3551,71.3912,71.2556,71.2827,37100.0
2015-05-13 15:20:00,78.84,78.92,78.75,78.86,47500.0,71.2827,71.3551,71.2014,71.3008,47500.0
2015-05-13 15:30:00,78.84,78.87,78.73,78.76,80100.0,71.2827,71.3099,71.1833,71.2104,80100.0
2015-05-13 15:40:00,78.77,78.87,78.68,78.69,135300.0,71.2194,71.3099,71.1381,71.1471,135300.0
2015-05-13 15:50:00,78.68,78.75,78.64,78.69,118900.0,71.1381,71.2014,71.1019,71.1471,118900.0
2015-05-14 09:30:00,79.37,79.86,79.37,79.74,31100.0,71.7619,72.205,71.7619,72.0965,31100.0
2015-05-14 09:40:00,79.72,79.72,79.22,79.28,62900.0,72.0784,72.0784,71.6263,71.6806,62900.0
2015-05-14 09:50:00,79.29,79.6,79.29,79.57,18600.0,71.6896,71.9699,71.6896,71.9428,18600.0
2015-05-14 10:00:00,79.55,79.77,79.5,79.74,30700.0,71.9247,72.1236,71.8795,72.0965,30700.0
2015-05-14 10:10:00,79.74,79.95,79.73,79.88,62200.0,72.0965,72.2863,72.0874,72.223,62200.0
2015-05-14 10:20:00,79.89,79.97,79.73,79.94,56700.0,72.2321,72.3044,72.0874,72.2773,56700.0
2015-05-14 10:30:00,79.96,79.99,79.77,79.9,39700.0,72.2954,72.3225,72.1236,72.2411,39700.0
2015-05-14 10:40:00,79.91,79.98,79.83,79.93,26200.0,72.2502,72.3135,72.1778,72.2682,26200.0
2015-05-14 10:50:00,79.94,80.03,79.88,80.02,59800.0,72.2773,72.3587,72.223,72.3496,59800.0
2015-05-14 11:00:00,80.02,80.18,79.98,80.12,29100.0,72.3496,72.4943,72.3135,72.44,29100.0
2015-05-14 11:10:00,80.1,80.13,79.87,80.02,40200.0,72.422,72.4491,72.214,72.3496,40200.0
2015-05-14 11:20:00,80.04,80.05,79.91,80.05,39400.0,72.3677,72.3767,72.2502,72.3767,39400.0
2015-05-14 11:30:00,80.05,80.07,79.83,79.83,24400.0,72.3767,72.3948,72.1778,72.1778,24400.0
2015-05-14 11:40:00,79.83,80.01,79.81,80.01,23800.0,72.1778,72.3406,72.1598,72.3406,23800.0
2015-05-14 11:50:00,80.02,80.09,80.02,80.06,18400.0,72.3496,72.4129,72.3496,72.3858,18400.0
2015-05-14 12:00:00,80.04,80.07,80.0,80.02,17400.0,72.3677,72.3948,72.3315,72.3496,17400.0
2015-05-14 12:10:00,80.02,80.1,80.01,80.09,18100.0,72.3496,72.422,72.3406,72.4129,18100.0
2015-05-14 12:20:00,80.11,80.16,80.08,80.14,15500.0,72.431,72.4762,72.4039,72.4581,15500.0
2015-05-14 12:30:00,80.14,80.2,80.12,80.16,29800.0,72.4581,72.5124,72.44,72.4762,29800.0
2015-05-14 12:40:00,80.15,80.2,80.14,80.18,25700.0,72.4672,72.5124,72.4581,72.4943,25700.0
2015-05-14 12:50:00,80.18,80.2,80.16,80.18,26600.0,72.4943,72.5124,72.4762,72.4943,26600.0
2015-05-14 13:00:00,80.19,80.21,80.17,80.21,21100.0,72.5033,72.5214,72.4852,72.5214,21100.0
2015-05-14 13:10:00,80.2,80.21,80.16,80.18,24500.0,72.5124,72.5214,72.4762,72.4943,24500.0
2015-05-14 13:20:00,80.19,80.3,80.19,80.3,24700.0,72.5033,72.6028,72.5033,72.6028,24700.0
2015-05-14 13:30:00,80.3,80.37,80.3,80.34,22500.0,72.6028,72.6661,72.6028,72.6389,22500.0
2015-05-14 13:40:00,80.33,80.33,80.24,80.27,33600.0,72.6299,72.6299,72.5485,72.5757,33600.0
2015-05-14 13:50:00,80.29,80.29,80.17,80.17,25200.0,72.5937,72.5937,72.4852,72.4852,25200.0
2015-05-14 14:00:00,80.17,80.17,80.07,80.08,46700.0,72.4852,72.4852,72.3948,72.4039,46700.0
2015-05-14 14:10:00,80.08,80.15,80.07,80.11,33900.0,72.4039,72.4672,72.3948,72.431,33900.0
2015-05-14 14:20:00,80.11,80.26,80.11,80.25,19500.0,72.431,72.5666,72.431,72.5576,19500.0
2015-05-14 14:30:00,80.26,80.36,80.25,80.3,57900.0,72.5666,72.657,72.5576,72.6028,57900.0
2015-05-14 14:40:00,80.28,80.32,80.21,80.29,67700.0,72.5847,72.6209,72.5214,72.5937,67700.0
2015-05-14 14:50:00,80.29,80.38,80.28,80.38,38900.0,72.5937,72.6751,72.5847,72.6751,38900.0
2015-05-14 15:00:00,80.38,80.43,80.33,80.43,43800.0,72.6751,72.7203,72.6299,72.7203,43800.0
2015-05-14 15:10:00,80.44,80.47,80.39,80.42,42800.0,72.7294,72.7565,72.6842,72.7113,42800.0
2015-05-14 15:20:00,80.43,80.5,80.42,80.5,46500.0,72.7203,72.7836,72.7113,72.7836,46500.0
2015-05-14 15:30:00,80.51,80.69,80.5,80.64,100300.0,72.7927,72.9554,72.7836,72.9102,100300.0
2015-05-14 15:40:00,80.64,80.68,80.48,80.56,86400.0,72.9102,72.9464,72.7655,72.8379,86400.0
2015-05-14 15:50:00,80.57,80.64,80.57,80.58,124200.0,72.8469,72.9102,72.8469,72.8559,124200.0
2015-05-15 09:30:00,80.93,81.39,80.65,81.39,130200.0,73.1724,73.5883,72.9192,73.5883,130200.0
2015-05-15 09:40:00,81.37,81.5,81.22,81.41,42300.0,73.5702,73.6878,73.4346,73.6064,42300.0
2015-05-15 09:50:00,81.45,81.47,80.87,80.87,37500.0,73.6425,73.6606,73.1181,73.1181,37500.0
2015-05-15 10:00:00,80.87,80.87,80.52,80.57,55400.0,73.1181,73.1181,72.8017,72.8469,55400.0
2015-05-15 10:10:00,80.54,80.64,80.45,80.47,73100.0,72.8198,72.9102,72.7384,72.7565,73100.0
2015-05-15 10:20:00,80.43,80.51,80.42,80.44,44800.0,72.7203,72.7927,72.7113,72.7294,44800.0
2015-05-15 10:30:00,80.42,80.52,80.4,80.52,25800.0,72.7113,72.8017,72.6932,72.8017,25800.0
2015-05-15 10:40:00,80.53,80.64,80.51,80.57,23800.0,72.8107,72.9102,72.7927,72.8469,23800.0
2015-05-15 10:50:00,80.57,80.61,80.53,80.56,20400.0,72.8469,72.8831,72.8107,72.8379,20400.0
2015-05-15 11:00:00,80.56,80.61,80.55,80.59,20100.0,72.8379,72.8831,72.8288,72.865,20100.0
2015-05-15 11:10:00,80.59,80.62,80.36,80.42,18600.0,72.865,72.8921,72.657,72.7113,18600.0
2015-05-15 11:20:00,80.41,80.51,80.37,80.37,12100.0,72.7022,72.7927,72.6661,72.6661,12100.0
2015-05-15 11:30:00,80.35,80.73,80.3,80.73,111200.0,72.648,72.9916,72.6028,72.9916,111200.0
2015-05-15 11:40:00,80.72,80.78,80.63,80.64,35900.0,72.9825,73.0368,72.9012,72.9102,35900.0
2015-05-15 11:50:00,80.64,80.97,80.64,80.97,72700.0,72.9102,73.2086,72.9102,73.2086,72700.0
2015-05-15 12:00:00,80.96,80.98,80.88,80.92,25100.0,73.1995,73.2176,73.1272,73.1634,25100.0
2015-05-15 12:10:00,80.92,80.97,80.88,80.92,14400.0,73.1634,73.2086,73.1272,73.1634,14400.0
2015-05-15 12:20:00,80.92,80.95,80.59,80.75,75000.0,73.1634,73.1905,72.865,73.0096,75000.0
2015-05-15 12:30:00,80.75,80.8,80.6,80.62,24200.0,73.0096,73.0549,72.874,72.8921,24200.0
2015-05-15 12:40:00,80.63,80.84,80.62,80.79,16700.0,72.9012,73.091,72.8921,73.0458,16700.0
2015-05-15 12:50:00,80.8,80.81,80.6,80.75,114600.0,73.0549,73.0639,72.874,73.0096,114600.0
2015-05-15 13:00:00,80.78,80.78,80.69,80.71,28900.0,73.0368,73.0368,72.9554,72.9735,28900.0
2015-05-15 13:10:00,80.71,80.75,80.65,80.66,12800.0,72.9735,73.0096,72.9192,72.9283,12800.0
2015-05-15 13:20:00,80.66,80.72,80.6,80.72,13400.0,72.9283,72.9825,72.874,72.9825,13400.0
2015-05-15 13:30:00,80.72,80.75,80.71,80.73,24400.0,72.9825,73.0096,72.9735,72.9916,24400.0
2015-05-15 13:40:00,80.74,80.78,80.72,80.75,17500.0,73.0006,73.0368,72.9825,73.0096,17500.0
2015-05-15 13:50:00,80.74,80.78,80.63,80.65,14600.0,73.0006,73.0368,72.9012,72.9192,14600.0
2015-05-15 14:00:00,80.66,80.75,80.65,80.66,21200.0,72.9283,73.0096,72.9192,72.9283,21200.0
2015-05-15 14:10:00,80.66,80.71,80.66,80.7,29400.0,72.9283,72.9735,72.9283,72.9644,29400.0
2015-05-15 14:20:00,80.71,80.72,80.63,80.64,29700.0,72.9735,72.9825,72.9012,72.9102,29700.0
2015-05-15 14:30:00,80.65,80.77,80.63,80.77,31900.0,72.9192,73.0277,72.9012,73.0277,31900.0
2015-05-15 14:40:00,80.76,80.77,80.66,80.66,32900.0,73.0187,73.0277,72.9283,72.9283,32900.0
2015-05-15 14:50:00,80.65,80.67,80.6,80.66,37600.0,72.9192,72.9373,72.874,72.9283,37600.0
2015-05-15 15:00:00,80.65,80.74,80.62,80.74,28200.0,72.9192,73.0006,72.8921,73.0006,28200.0
2015-05-15 15:10:00,80.73,80.78,80.72,80.73,25600.0,72.9916,73.0368,72.9825,72.9916,25600.0
2015-05-15 15:20:00,80.75,80.81,80.74,80.8,35200.0,73.0096,73.0639,73.0006,73.0549,35200.0
2015-05-15 15:30:00,80.77,80.8,80.72,80.73,26600.0,73.0277,73.0549,72.9825,72.9916,26600.0
2015-05-15 15:40:00,80.72,80.74,80.67,80.73,79500.0,72.9825,73.0006,72.9373,72.9916,79500.0
2015-05-15 15:50:00,80.74,80.9,80.74,80.9,178800.0,73.0006,73.1453,73.0006,73.1453,178800.0
2015-05-18 09:30:00,80.65,81.03,80.65,80.88,67800.0,72.9192,73.2628,72.9192,73.1272,67800.0
2015-05-18 09:40:00,80.85,81.19,80.85,80.97,35400.0,73.1001,73.4075,73.1001,73.2086,35400.0
2015-05-18 09:50:00,80.98,81.15,80.84,81.13,48000.0,73.2176,73.3713,73.091,73.3532,48000.0
2015-05-18 10:00:00,81.07,81.24,81.03,81.15,48800.0,73.299,73.4527,73.2628,73.3713,48800.0
2015-05-18 10:10:00,81.19,81.2,80.83,80.83,21700.0,73.4075,73.4165,73.082,73.082,21700.0
2015-05-18 10:20:00,80.84,81.08,80.81,80.97,32900.0,73.091,73.308,73.0639,73.2086,32900.0
2015-05-18 10:30:00,80.98,81.05,80.88,81.05,45400.0,73.2176,73.2809,73.1272,73.2809,45400.0
2015-05-18 10:40:00,81.05,81.12,80.99,81.09,27800.0,73.2809,73.3442,73.2266,73.3171,27800.0
2015-05-18 10:50:00,81.13,81.21,81.09,81.14,32800.0,73.3532,73.4256,73.3171,73.3623,32800.0
2015-05-18 11:00:00,81.14,81.15,80.98,81.08,16900.0,73.3623,73.3713,73.2176,73.308,16900.0
2015-05-18 11:10:00,81.08,81.16,81.0,81.11,11600.0,73.308,73.3803,73.2357,73.3351,11600.0
2015-05-18 11:20:00,81.11,81.24,81.08,81.23,30100.0,73.3351,73.4527,73.308,73.4436,30100.0
2015-05-18 11:30:00,81.24,81.36,81.23,81.33,21300.0,73.4527,73.5612,73.4436,73.5341,21300.0
2015-05-18 11:40:00,81.35,81.52,81.35,81.38,32000.0,73.5521,73.7058,73.5521,73.5793,32000.0
2015-05-18 11:50:00,81.37,81.42,81.24,81.31,11900.0,73.5702,73.6154,73.4527,73.516,11900.0
2015-05-18 12:00:00,81.36,81.42,81.26,81.33,12500.0,73.5612,73.6154,73.4708,73.5341,12500.0
2015-05-18 12:10:00,81.33,81.38,81.29,81.33,10000.0,73.5341,73.5793,73.4979,73.5341,10000.0
2015-05-18 12:20:00,81.36,81.36,81.24,81.26,7000.0,73.5612,73.5612,73.4527,73.4708,7000.0
2015-05-18 12:30:00,81.27,81.35,81.21,81.24,52500.0,73.4798,73.5521,73.4256,73.4527,52500.0
2015-05-18 12:40:00,81.24,81.25,81.15,81.18,12500.0,73.4527,73.4617,73.3713,73.3984,12500.0
2015-05-18 12:50:00,81.16,81.26,81.14,81.26,19100.0,73.3803,73.4708,73.3623,73.4708,19100.0
2015-05-18 13:00:00,81.27,81.33,81.17,81.22,9100.0,73.4798,73.5341,73.3894,73.4346,9100.0
2015-05-18 13:10:00,81.23,81.26,81.18,81.22,9700.0,73.4436,73.4708,73.3984,73.4346,9700.0
2015-05-18 13:20:00,81.22,81.25,81.11,81.19,12100.0,73.4346,73.4617,73.3351,73.4075,12100.0
2015-05-18 13:30:00,81.19,81.26,81.18,81.22,27100.0,73.4075,73.4708,73.3984,73.4346,27100.0
2015-05-18 13:40:00,81.21,81.35,81.17,81.34,36700.0,73.4256,73.5521,73.3894,73.5431,36700.0
2015-05-18 13:50:00,81.33,81.41,81.28,81.4,22800.0,73.5341,73.6064,73.4888,73.5973,22800.0
2015-05-18 14:00:00,81.41,81.54,81.4,81.46,17800.0,73.6064,73.7239,73.5973,73.6516,17800.0
2015-05-18 14:10:00,81.45,81.55,81.44,81.48,16300.0,73.6425,73.733,73.6335,73.6697,16300.0
2015-05-18 14:20:00,81.48,81.52,81.41,81.42,15600.0,73.6697,73.7058,73.6064,73.6154,15600.0
2015-05-18 14:30:00,81.43,81.46,81.36,81.37,15500.0,73.6245,73.6516,73.5612,73.5702,15500.0
2015-05-18 14:40:00,81.37,81.47,81.37,81.45,16600.0,73.5702,73.6606,73.5702,73.6425,16600.0
2015-05-18 14:50:00,81.44,81.44,81.37,81.4,23400.0,73.6335,73.6335,73.5702,73.5973,23400.0
2015-05-18 15:00:00,81.4,81.4,81.27,81.27,15300.0,73.5973,73.5973,73.4798,73.4798,15300.0
2015-05-18 15:10:00,81.26,81.38,81.25,81.38,19500.0,73.4708,73.5793,73.4617,73.5793,19500.0
2015-05-18 15:20:00,81.36,81.41,81.31,81.35,22300.0,73.5612,73.6064,73.516,73.5521,22300.0
2015-05-18 15:30:00,81.35,81.48,81.35,81.42,39900.0,73.5521,73.6697,73.5521,73.6154,39900.0
2015-05-18 15:40:00,81.43,81.47,81.31,81.31,56200.0,73.6245,73.6606,73.516,73.516,56200.0
2015-05-18 15:50:00,81.31,81.35,81.22,81.23,93400.0,73.516,73.5521,73.4346,73.4436,93400.0
2015-05-19 09:30:00,81.18,81.52,80.77,80.92,35900.0,73.3984,73.7058,73.0277,73.1634,35900.0
2015-05-19 09:40:00,80.94,81.25,80.9,81.09,23600.0,73.1814,73.4617,73.1453,73.3171,23600.0
2015-05-19 09:50:00,81.13,81.32,81.1,81.24,37100.0,73.3532,73.525,73.3261,73.4527,37100.0
2015-05-19 10:00:00,81.27,81.34,81.06,81.13,55100.0,73.4798,73.5431,73.2899,73.3532,55100.0
2015-05-19 10:10:00,81.12,81.3,81.06,81.25,19700.0,73.3442,73.5069,73.2899,73.4617,19700.0
2015-05-19 10:20:00,81.25,81.3,81.16,81.26,28800.0,73.4617,73.5069,73.3803,73.4708,28800.0
2015-05-19 10:30:00,81.3,81.35,81.18,81.18,19700.0,73.5069,73.5521,73.3984,73.3984,19700.0
2015-05-19 10:40:00,81.19,81.24,81.17,81.24,16200.0,73.4075,73.4527,73.3894,73.4527,16200.0
2015-05-19 10:50:00,81.25,81.28,81.15,81.17,30100.0,73.4617,73.4888,73.3713,73.3894,30100.0
2015-05-19 11:00:00,81.17,81.28,81.15,81.19,14800.0,73.3894,73.4888,73.3713,73.4075,14800.0
2015-05-19 11:10:00,81.19,81.26,81.14,81.2,17700.0,73.4075,73.4708,73.3623,73.4165,17700.0
2015-05-19 11:20:00,81.21,81.27,81.15,81.2,32700.0,73.4256,73.4798,73.3713,73.4165,32700.0
2015-05-19 11:30:00,81.18,81.23,81.12,81.13,23600.0,73.3984,73.4436,73.3442,73.3532,23600.0
2015-05-19 11:40:00,81.13,81.13,80.99,81.04,25000.0,73.3532,73.3532,73.2266,73.2718,25000.0
2015-05-19 11:50:00,81.05,81.16,81.04,81.12,26500.0,73.2809,73.3803,73.2718,73.3442,26500.0
2015-05-19 12:00:00,81.12,81.15,81.03,81.14,42800.0,73.3442,73.3713,73.2628,73.3623,42800.0
2015-05-19 12:10:00,81.14,81.17,81.08,81.09,18400.0,73.3623,73.3894,73.308,73.3171,18400.0
2015-05-19 12:20:00,81.08,81.17,81.08,81.11,28400.0,73.308,73.3894,73.308,73.3351,28400.0
2015-05-19 12:30:00,81.11,81.15,81.03,81.1,10700.0,73.3351,73.3713,73.2628,73.3261,10700.0
2015-05-19 12:40:00,81.09,81.14,81.02,81.12,15200.0,73.3171,73.3623,73.2538,73.3442,15200.0
2015-05-19 12:50:00,81.12,81.12,81.03,81.04,18600.0,73.3442,73.3442,73.2628,73.2718,18600.0
2015-05-19 13:00:00,81.04,81.15,81.04,81.13,12800.0,73.2718,73.3713,73.2718,73.3532,12800.0
2015-05-19 13:10:00,81.14,81.17,81.05,81.06,11600.0,73.3623,73.3894,73.2809,73.2899,11600.0
2015-05-19 13:20:00,81.1,81.11,81.03,81.08,12900.0,73.3261,73.3351,73.2628,73.308,12900.0
2015-05-19 13:30:00,81.07,81.17,81.07,81.11,35600.0,73.299,73.3894,73.299,73.3351,35600.0
2015-05-19 13:40:00,81.12,81.19,81.11,81.16,40700.0,73.3442,73.4075,73.3351,73.3803,40700.0
2015-05-19 13:50:00,81.16,81.17,81.0,81.02,25800.0,73.3803,73.3894,73.2357,73.2538,25800.0
2015-05-19 14:00:00,81.02,81.09,81.02,81.03,22600.0,73.2538,73.3171,73.2538,73.2628,22600.0
2015-05-19 14:10:00,81.03,81.06,80.95,80.97,22500.0,73.2628,73.2899,73.1905,73.2086,22500.0
2015-05-19 14:20:00,80.97,81.02,80.89,80.89,21400.0,73.2086,73.2538,73.1362,73.1362,21400.0
2015-05-19 14:30:00,80.9,80.93,80.75,80.76,32800.0,73.1453,73.1724,73.0096,73.0187,32800.0
2015-05-19 14:40:00,80.76,80.81,80.75,80.78,30300.0,73.0187,73.0639,73.0096,73.0368,30300.0
2015-05-19 14:50:00,80.78,80.84,80.77,80.81,38200.0,73.0368,73.091,73.0277,73.0639,38200.0
2015-05-19 15:00:00,80.81,80.85,80.76,80.77,28200.0,73.0639,73.1001,73.0187,73.0277,28200.0
2015-05-19 15:10:00,80.76,80.8,80.67,80.75,34400.0,73.0187,73.0549,72.9373,73.0096,34400.0
2015-05-19 15:20:00,80.75,80.8,80.72,80.77,26600.0,73.0096,73.0549,72.9825,73.0277,26600.0
2015-05-19 15:30:00,80.77,80.99,80.76,80.99,57400.0,73.0277,73.2266,73.0187,73.2266,57400.0
2015-05-19 15:40:00,80.98,81.03,80.95,80.98,59200.0,73.2176,73.2628,73.1905,73.2176,59200.0
2015-05-19 15:50:00,80.97,80.98,80.85,80.9,156700.0,73.2086,73.2176,73.1001,73.1453,156700.0
2015-05-20 09:30:00,80.92,80.92,79.75,80.53,29200.0,73.3901,73.3901,72.329,73.0364,29200.0
2015-05-20 09:40:00,80.53,80.55,80.06,80.18,43900.0,73.0364,73.0545,72.6101,72.719,43900.0
2015-05-20 09:50:00,80.17,80.31,80.05,80.18,24800.0,72.7099,72.8369,72.6011,72.719,24800.0
2015-05-20 10:00:00,80.21,80.72,80.13,80.61,87600.0,72.7462,73.2087,72.6736,73.109,87600.0
2015-05-20 10:10:00,80.61,80.79,80.61,80.76,26500.0,73.109,73.2722,73.109,73.245,26500.0
2015-05-20 10:20:00,80.8,80.85,80.7,80.7,19600.0,73.2813,73.3266,73.1906,73.1906,19600.0
2015-05-20 10:30:00,80.74,80.91,80.67,80.91,18700.0,73.2269,73.381,73.1634,73.381,18700.0
2015-05-20 10:40:00,80.91,80.93,80.71,80.71,17000.0,73.381,73.3992,73.1997,73.1997,17000.0
2015-05-20 10:50:00,80.72,80.77,80.53,80.53,39800.0,73.2087,73.2541,73.0364,73.0364,39800.0
2015-05-20 11:00:00,80.54,80.59,80.43,80.44,22800.0,73.0455,73.0908,72.9457,72.9548,22800.0
2015-05-20 11:10:00,80.44,80.56,80.38,80.43,20700.0,72.9548,73.0636,72.9004,72.9457,20700.0
2015-05-20 11:20:00,80.44,80.47,80.37,80.37,13300.0,72.9548,72.982,72.8913,72.8913,13300.0
2015-05-20 11:30:00,80.4,80.54,80.39,80.54,21300.0,72.9185,73.0455,72.9094,73.0455,21300.0
2015-05-20 11:40:00,80.54,80.6,80.42,80.57,10100.0,73.0455,73.0999,72.9366,73.0727,10100.0
2015-05-20 11:50:00,80.55,80.59,80.49,80.56,11500.0,73.0545,73.0908,73.0001,73.0636,11500.0
2015-05-20 12:00:00,80.6,80.73,80.54,80.71,8800.0,73.0999,73.2178,73.0455,73.1997,8800.0
2015-05-20 12:10:00,80.71,80.76,80.7,80.72,4900.0,73.1997,73.245,73.1906,73.2087,4900.0
2015-05-20 12:20:00,80.75,80.77,80.71,80.73,30000.0,73.2359,73.2541,73.1997,73.2178,30000.0
2015-05-20 12:30:00,80.73,80.78,80.7,80.76,9600.0,73.2178,73.2631,73.1906,73.245,9600.0
2015-05-20 12:40:00,80.76,80.76,80.7,80.73,8500.0,73.245,73.245,73.1906,73.2178,8500.0
2015-05-20 12:50:00,80.76,80.84,80.76,80.79,10900.0,73.245,73.3176,73.245,73.2722,10900.0
2015-05-20 13:00:00,80.79,80.87,80.74,80.82,18900.0,73.2722,73.3448,73.2269,73.2994,18900.0
2015-05-20 13:10:00,80.82,80.88,80.79,80.85,15500.0,73.2994,73.3538,73.2722,73.3266,15500.0
2015-05-20 13:20:00,80.85,80.9,80.8,80.86,10700.0,73.3266,73.372,73.2813,73.3357,10700.0
2015-05-20 13:30:00,80.87,80.89,80.83,80.85,14400.0,73.3448,73.3629,73.3085,73.3266,14400.0
2015-05-20 13:40:00,80.84,80.91,80.83,80.88,13100.0,73.3176,73.381,73.3085,73.3538,13100.0
2015-05-20 13:50:00,80.88,81.0,80.85,80.98,20900.0,73.3538,73.4627,73.3266,73.4445,20900.0
2015-05-20 14:00:00,80.99,81.24,80.98,80.99,22400.0,73.4536,73.6803,73.4445,73.4536,22400.0
2015-05-20 14:10:00,81.0,81.13,80.96,81.09,11200.0,73.4627,73.5806,73.4264,73.5443,11200.0
2015-05-20 14:20:00,81.09,81.42,81.07,81.42,20700.0,73.5443,73.8436,73.5262,73.8436,20700.0
2015-05-20 14:30:00,81.42,81.53,81.3,81.31,40500.0,73.8436,73.9434,73.7348,73.7438,40500.0
2015-05-20 14:40:00,81.29,81.41,81.26,81.29,34500.0,73.7257,73.8345,73.6985,73.7257,34500.0
2015-05-20 14:50:00,81.31,81.31,81.19,81.24,9400.0,73.7438,73.7438,73.635,73.6803,9400.0
2015-05-20 15:00:00,81.25,81.25,81.1,81.2,17100.0,73.6894,73.6894,73.5534,73.6441,17100.0
2015-05-20 15:10:00,81.2,81.2,80.82,80.86,20400.0,73.6441,73.6441,73.2994,73.3357,20400.0
2015-05-20 15:20:00,80.84,80.86,80.71,80.83,28400.0,73.3176,73.3357,73.1997,73.3085,28400.0
2015-05-20 15:30:00,80.84,80.9,80.75,80.79,26600.0,73.3176,73.372,73.2359,73.2722,26600.0
2015-05-20 15:40:00,80.79,80.88,80.79,80.83,30900.0,73.2722,73.3538,73.2722,73.3085,30900.0
2015-05-20 15:50:00,80.81,80.82,80.66,80.67,129600.0,73.2904,73.2994,73.1543,73.1634,129600.0
2015-05-21 09:30:00,80.36,80.62,80.25,80.26,29500.0,72.8822,73.118,72.7825,72.7915,29500.0
2015-05-21 09:40:00,80.3,80.54,80.17,80.17,34400.0,72.8278,73.0455,72.7099,72.7099,34400.0
2015-05-21 09:50:00,80.15,80.18,80.03,80.08,31300.0,72.6918,72.719,72.5829,72.6283,31300.0
2015-05-21 10:00:00,80.07,80.29,80.05,80.24,31100.0,72.6192,72.8187,72.6011,72.7734,31100.0
2015-05-21 10:10:00,80.22,80.3,80.19,80.27,19300.0,72.7553,72.8278,72.728,72.8006,19300.0
2015-05-21 10:20:00,80.27,80.36,80.26,80.27,18300.0,72.8006,72.8822,72.7915,72.8006,18300.0
2015-05-21 10:30:00,80.28,80.35,80.22,80.23,17100.0,72.8097,72.8732,72.7553,72.7643,17100.0
2015-05-21 10:40:00,80.24,80.3,80.22,80.26,13900.0,72.7734,72.8278,72.7553,72.7915,13900.0
2015-05-21 10:50:00,80.28,80.36,80.25,80.29,15300.0,72.8097,72.8822,72.7825,72.8187,15300.0
2015-05-21 11:00:00,80.31,80.59,80.31,80.57,18500.0,72.8369,73.0908,72.8369,73.0727,18500.0
2015-05-21 11:10:00,80.57,80.7,80.56,80.6,15300.0,73.0727,73.1906,73.0636,73.0999,15300.0
2015-05-21 11:20:00,80.58,80.64,80.55,80.56,18300.0,73.0818,73.1362,73.0545,73.0636,18300.0
2015-05-21 11:30:00,80.59,80.6,80.44,80.51,18200.0,73.0908,73.0999,72.9548,73.0183,18200.0
2015-05-21 11:40:00,80.51,80.65,80.49,80.61,35400.0,73.0183,73.1452,73.0001,73.109,35400.0
2015-05-21 11:50:00,80.63,80.75,80.63,80.7,13300.0,73.1271,73.2359,73.1271,73.1906,13300.0
2015-05-21 12:00:00,80.67,80.74,80.65,80.68,18900.0,73.1634,73.2269,73.1452,73.1724,18900.0
2015-05-21 12:10:00,80.69,80.75,80.62,80.72,16300.0,73.1815,73.2359,73.118,73.2087,16300.0
2015-05-21 12:20:00,80.74,80.75,80.67,80.71,10900.0,73.2269,73.2359,73.1634,73.1997,10900.0
2015-05-21 12:30:00,80.72,80.8,80.68,80.7,11000.0,73.2087,73.2813,73.1724,73.1906,11000.0
2015-05-21 12:40:00,80.69,80.76,80.64,80.7,16900.0,73.1815,73.245,73.1362,73.1906,16900.0
2015-05-21 12:50:00,80.7,80.8,80.66,80.7,12200.0,73.1906,73.2813,73.1543,73.1906,12200.0
2015-05-21 13:00:00,80.68,80.77,80.66,80.75,5700.0,73.1724,73.2541,73.1543,73.2359,5700.0
2015-05-21 13:10:00,80.73,80.8,80.68,80.78,17300.0,73.2178,73.2813,73.1724,73.2631,17300.0
2015-05-21 13:20:00,80.78,80.82,80.68,80.74,49200.0,73.2631,73.2994,73.1724,73.2269,49200.0
2015-05-21 13:30:00,80.73,80.77,80.62,80.67,17500.0,73.2178,73.2541,73.118,73.1634,17500.0
2015-05-21 13:40:00,80.67,80.67,80.47,80.5,16900.0,73.1634,73.1634,72.982,73.0092,16900.0
2015-05-21 13:50:00,80.52,80.61,80.48,80.53,15900.0,73.0273,73.109,72.9911,73.0364,15900.0
2015-05-21 14:00:00,80.49,80.59,80.49,80.57,17100.0,73.0001,73.0908,73.0001,73.0727,17100.0
2015-05-21 14:10:00,80.55,80.56,80.47,80.54,12400.0,73.0545,73.0636,72.982,73.0455,12400.0
2015-05-21 14:20:00,80.56,80.6,80.5,80.54,14900.0,73.0636,73.0999,73.0092,73.0455,14900.0
2015-05-21 14:30:00,80.53,80.68,80.52,80.65,13600.0,73.0364,73.1724,73.0273,73.1452,13600.0
2015-05-21 14:40:00,80.65,80.73,80.64,80.71,16700.0,73.1452,73.2178,73.1362,73.1997,16700.0
2015-05-21 14:50:00,80.7,80.71,80.62,80.64,8500.0,73.1906,73.1997,73.118,73.1362,8500.0
2015-05-21 15:00:00,80.65,80.71,80.62,80.66,17600.0,73.1452,73.1997,73.118,73.1543,17600.0
2015-05-21 15:10:00,80.61,80.62,80.51,80.55,12900.0,73.109,73.118,73.0183,73.0545,12900.0
2015-05-21 15:20:00,80.56,80.62,80.5,80.62,16200.0,73.0636,73.118,73.0092,73.118,16200.0
2015-05-21 15:30:00,80.62,80.68,80.58,80.58,35700.0,73.118,73.1724,73.0818,73.0818,35700.0
2015-05-21 15:40:00,80.59,80.67,80.53,80.53,47700.0,73.0908,73.1634,73.0364,73.0364,47700.0
2015-05-21 15:50:00,80.55,80.58,80.41,80.44,84400.0,73.0545,73.0818,72.9276,72.9548,84400.0
2015-05-22 09:30:00,80.39,80.75,80.23,80.6,59900.0,72.9094,73.2359,72.7643,73.0999,59900.0
2015-05-22 09:40:00,80.63,80.76,80.46,80.52,25700.0,73.1271,73.245,72.9729,73.0273,25700.0
2015-05-22 09:50:00,80.58,80.6,80.38,80.49,54700.0,73.0818,73.0999,72.9004,73.0001,54700.0
2015-05-22 10:00:00,80.52,80.57,80.27,80.27,15100.0,73.0273,73.0727,72.8006,72.8006,15100.0
2015-05-22 10:10:00,80.3,80.33,80.22,80.24,42900.0,72.8278,72.855,72.7553,72.7734,42900.0
2015-05-22 10:20:00,80.24,80.28,80.08,80.11,38500.0,72.7734,72.8097,72.6283,72.6555,38500.0
2015-05-22 10:30:00,80.11,80.11,80.02,80.02,17500.0,72.6555,72.6555,72.5739,72.5739,17500.0
2015-05-22 10:40:00,80.04,80.11,80.01,80.06,21000.0,72.592,72.6555,72.5648,72.6101,21000.0
2015-05-22 10:50:00,80.07,80.07,79.9,79.91,22500.0,72.6192,72.6192,72.465,72.4741,22500.0
2015-05-22 11:00:00,79.93,79.97,79.83,79.86,18600.0,72.4922,72.5285,72.4015,72.4288,18600.0
2015-05-22 11:10:00,79.87,79.89,79.68,79.73,14600.0,72.4378,72.456,72.2655,72.3109,14600.0
2015-05-22 11:20:00,79.74,79.76,79.62,79.69,16100.0,72.3199,72.3381,72.2111,72.2746,16100.0
2015-05-22 11:30:00,79.69,79.74,79.57,79.72,20900.0,72.2746,72.3199,72.1657,72.3018,20900.0
2015-05-22 11:40:00,79.71,79.86,79.68,79.71,11000.0,72.2927,72.4288,72.2655,72.2927,11000.0
2015-05-22 11:50:00,79.73,79.9,79.73,79.87,12900.0,72.3109,72.465,72.3109,72.4378,12900.0
2015-05-22 12:00:00,79.86,79.95,79.82,79.94,18300.0,72.4288,72.5104,72.3925,72.5013,18300.0
2015-05-22 12:10:00,79.97,80.06,79.94,80.06,10200.0,72.5285,72.6101,72.5013,72.6101,10200.0
2015-05-22 12:20:00,80.07,80.07,79.99,80.07,9300.0,72.6192,72.6192,72.5467,72.6192,9300.0
2015-05-22 12:30:00,80.06,80.19,80.06,80.15,10700.0,72.6101,72.728,72.6101,72.6918,10700.0
2015-05-22 12:40:00,80.15,80.16,80.08,80.12,14700.0,72.6918,72.7008,72.6283,72.6646,14700.0
2015-05-22 12:50:00,80.1,80.15,80.08,80.14,8400.0,72.6464,72.6918,72.6283,72.6827,8400.0
2015-05-22 13:00:00,80.14,80.27,80.07,80.18,13300.0,72.6827,72.8006,72.6192,72.719,13300.0
2015-05-22 13:10:00,80.18,80.2,80.11,80.14,3000.0,72.719,72.7371,72.6555,72.6827,3000.0
2015-05-22 13:20:00,80.13,80.17,80.1,80.15,9700.0,72.6736,72.7099,72.6464,72.6918,9700.0
2015-05-22 13:30:00,80.14,80.22,80.12,80.22,9000.0,72.6827,72.7553,72.6646,72.7553,9000.0
2015-05-22 13:40:00,80.22,80.37,80.19,80.34,19500.0,72.7553,72.8913,72.728,72.8641,19500.0
2015-05-22 13:50:00,80.36,80.44,80.34,80.39,13900.0,72.8822,72.9548,72.8641,72.9094,13900.0
2015-05-22 14:00:00,80.41,80.41,80.21,80.21,12600.0,72.9276,72.9276,72.7462,72.7462,12600.0
2015-05-22 14:10:00,80.2,80.29,80.2,80.2,10200.0,72.7371,72.8187,72.7371,72.7371,10200.0
2015-05-22 14:20:00,80.22,80.3,80.21,80.29,14400.0,72.7553,72.8278,72.7462,72.8187,14400.0
2015-05-22 14:30:00,80.3,80.3,80.23,80.28,9700.0,72.8278,72.8278,72.7643,72.8097,9700.0
2015-05-22 14:40:00,80.29,80.31,80.25,80.26,9400.0,72.8187,72.8369,72.7825,72.7915,9400.0
2015-05-22 14:50:00,80.26,80.32,80.25,80.25,11900.0,72.7915,72.8459,72.7825,72.7825,11900.0
2015-05-22 15:00:00,80.28,80.34,80.26,80.3,12600.0,72.8097,72.8641,72.7915,72.8278,12600.0
2015-05-22 15:10:00,80.3,80.35,80.27,80.31,12100.0,72.8278,72.8732,72.8006,72.8369,12100.0
2015-05-22 15:20:00,80.31,80.39,80.3,80.35,13400.0,72.8369,72.9094,72.8278,72.8732,13400.0
2015-05-22 15:30:00,80.34,80.4,80.32,80.38,25900.0,72.8641,72.9185,72.8459,72.9004,25900.0
2015-05-22 15:40:00,80.38,80.38,80.26,80.3,28300.0,72.9004,72.9004,72.7915,72.8278,28300.0
2015-05-22 15:50:00,80.27,80.29,80.14,80.14,61400.0,72.8006,72.8187,72.6827,72.6827,61400.0
2015-05-26 09:30:00,80.14,80.23,79.85,79.85,23700.0,72.6827,72.7643,72.4197,72.4197,23700.0
2015-05-26 09:40:00,79.85,79.91,79.62,79.7,20900.0,72.4197,72.4741,72.2111,72.2836,20900.0
2015-05-26 09:50:00,79.71,79.71,79.27,79.31,49200.0,72.2927,72.2927,71.8937,71.9299,49200.0
2015-05-26 10:00:00,79.3,79.31,79.05,79.17,26300.0,71.9209,71.9299,71.6941,71.803,26300.0
2015-05-26 10:10:00,79.13,79.13,78.84,78.88,35700.0,71.7667,71.7667,71.5037,71.5399,35700.0
2015-05-26 10:20:00,78.88,78.99,78.71,78.94,32900.0,71.5399,71.6397,71.3858,71.5944,32900.0
2015-05-26 10:30:00,78.93,78.93,78.72,78.78,40000.0,71.5853,71.5853,71.3948,71.4493,40000.0
2015-05-26 10:40:00,78.76,79.03,78.76,79.01,62600.0,71.4311,71.676,71.4311,71.6578,62600.0
2015-05-26 10:50:00,79.02,79.02,78.9,78.97,18600.0,71.6669,71.6669,71.5581,71.6216,18600.0
2015-05-26 11:00:00,79.0,79.01,78.83,78.94,28300.0,71.6488,71.6578,71.4946,71.5944,28300.0
2015-05-26 11:10:00,78.94,78.97,78.86,78.9,23400.0,71.5944,71.6216,71.5218,71.5581,23400.0
2015-05-26 11:20:00,78.9,79.1,78.85,79.09,28000.0,71.5581,71.7395,71.5127,71.7304,28000.0
2015-05-26 11:30:00,79.05,79.2,79.05,79.11,14600.0,71.6941,71.8302,71.6941,71.7485,14600.0
2015-05-26 11:40:00,79.11,79.16,79.02,79.02,11100.0,71.7485,71.7939,71.6669,71.6669,11100.0
2015-05-26 11:50:00,79.0,79.06,78.96,79.0,15800.0,71.6488,71.7032,71.6125,71.6488,15800.0
2015-05-26 12:00:00,79.02,79.1,78.98,78.98,15400.0,71.6669,71.7395,71.6306,71.6306,15400.0
2015-05-26 12:10:00,78.98,79.0,78.93,78.99,8400.0,71.6306,71.6488,71.5853,71.6397,8400.0
2015-05-26 12:20:00,78.99,79.1,78.99,79.05,14600.0,71.6397,71.7395,71.6397,71.6941,14600.0
2015-05-26 12:30:00,79.07,79.09,78.96,79.03,17800.0,71.7123,71.7304,71.6125,71.676,17800.0
2015-05-26 12:40:00,79.04,79.08,79.01,79.08,6800.0,71.6851,71.7213,71.6578,71.7213,6800.0
2015-05-26 12:50:00,79.08,79.08,78.88,78.92,9500.0,71.7213,71.7213,71.5399,71.5762,9500.0
2015-05-26 13:00:00,78.94,78.95,78.79,78.85,20700.0,71.5944,71.6034,71.4583,71.5127,20700.0
2015-05-26 13:10:00,78.85,78.95,78.85,78.9,13300.0,71.5127,71.6034,71.5127,71.5581,13300.0
2015-05-26 13:20:00,78.9,79.06,78.87,79.05,16000.0,71.5581,71.7032,71.5309,71.6941,16000.0
2015-05-26 13:30:00,79.04,79.04,78.77,78.79,14600.0,71.6851,71.6851,71.4402,71.4583,14600.0
2015-05-26 13:40:00,78.8,78.88,78.76,78.86,17500.0,71.4674,71.5399,71.4311,71.5218,17500.0
2015-05-26 13:50:00,78.83,78.85,78.7,78.74,24500.0,71.4946,71.5127,71.3767,71.413,24500.0
2015-05-26 14:00:00,78.71,78.82,78.71,78.81,15800.0,71.3858,71.4855,71.3858,71.4765,15800.0
2015-05-26 14:10:00,78.81,78.87,78.74,78.84,14500.0,71.4765,71.5309,71.413,71.5037,14500.0
2015-05-26 14:20:00,78.86,78.86,78.73,78.75,16200.0,71.5218,71.5218,71.4039,71.422,16200.0
2015-05-26 14:30:00,78.73,78.74,78.6,78.68,27600.0,71.4039,71.413,71.286,71.3586,27600.0
2015-05-26 14:40:00,78.69,78.71,78.61,78.61,15100.0,71.3676,71.3858,71.2951,71.2951,15100.0
2015-05-26 14:50:00,78.58,78.61,78.52,78.55,20400.0,71.2679,71.2951,71.2134,71.2407,20400.0
2015-05-26 15:00:00,78.54,78.7,78.53,78.66,18800.0,71.2316,71.3767,71.2225,71.3404,18800.0
2015-05-26 15:10:00,78.65,78.78,78.61,78.7,18800.0,71.3313,71.4493,71.2951,71.3767,18800.0
2015-05-26 15:20:00,78.7,78.74,78.62,78.65,38200.0,71.3767,71.413,71.3041,71.3313,38200.0
2015-05-26 15:30:00,78.65,78.67,78.59,78.6,79600.0,71.3313,71.3495,71.2769,71.286,79600.0
2015-05-26 15:40:00,78.6,78.75,78.6,78.7,60800.0,71.286,71.422,71.286,71.3767,60800.0
2015-05-26 15:50:00,78.72,78.76,78.64,78.69,59200.0,71.3948,71.4311,71.3223,71.3676,59200.0
2015-05-27 09:30:00,79.02,79.13,78.78,78.96,35000.0,71.6669,71.7667,71.4493,71.6125,35000.0
2015-05-27 09:40:00,78.96,79.23,78.95,79.14,17200.0,71.6125,71.8574,71.6034,71.7758,17200.0
2015-05-27 09:50:00,79.22,79.42,79.2,79.27,34000.0,71.8483,72.0297,71.8302,71.8937,34000.0
2015-05-27 10:00:00,79.27,79.35,79.17,79.25,25900.0,71.8937,71.9662,71.803,71.8755,25900.0
2015-05-27 10:10:00,79.28,79.37,79.15,79.22,14800.0,71.9027,71.9843,71.7848,71.8483,14800.0
2015-05-27 10:20:00,79.21,79.39,79.2,79.29,17000.0,71.8392,72.0025,71.8302,71.9118,17000.0
2015-05-27 10:30:00,79.27,79.41,79.26,79.39,14800.0,71.8937,72.0206,71.8846,72.0025,14800.0
2015-05-27 10:40:00,79.41,79.44,79.3,79.35,19500.0,72.0206,72.0478,71.9209,71.9662,19500.0
2015-05-27 10:50:00,79.35,79.51,79.34,79.51,15200.0,71.9662,72.1113,71.9571,72.1113,15200.0
2015-05-27 11:00:00,79.51,79.68,79.49,79.64,49600.0,72.1113,72.2655,72.0932,72.2292,49600.0
2015-05-27 11:10:00,79.59,79.61,79.47,79.47,19700.0,72.1839,72.202,72.075,72.075,19700.0
2015-05-27 11:20:00,79.47,79.47,79.3,79.36,20300.0,72.075,72.075,71.9209,71.9753,20300.0
2015-05-27 11:30:00,79.33,79.36,79.31,79.36,24000.0,71.9481,71.9753,71.9299,71.9753,24000.0
2015-05-27 11:40:00,79.36,79.45,79.34,79.34,26500.0,71.9753,72.0569,71.9571,71.9571,26500.0
2015-05-27 11:50:00,79.34,79.43,79.31,79.37,58600.0,71.9571,72.0388,71.9299,71.9843,58600.0
2015-05-27 12:00:00,79.36,79.37,79.3,79.32,23600.0,71.9753,71.9843,71.9209,71.939,23600.0
2015-05-27 12:10:00,79.31,79.35,79.28,79.33,16200.0,71.9299,71.9662,71.9027,71.9481,16200.0
2015-05-27 12:20:00,79.32,79.34,79.29,79.29,13300.0,71.939,71.9571,71.9118,71.9118,13300.0
2015-05-27 12:30:00,79.28,79.32,79.2,79.2,10400.0,71.9027,71.939,71.8302,71.8302,10400.0
2015-05-27 12:40:00,79.23,79.26,79.17,79.19,20900.0,71.8574,71.8846,71.803,71.8211,20900.0
2015-05-27 12:50:00,79.2,79.27,79.16,79.26,23900.0,71.8302,71.8937,71.7939,71.8846,23900.0
2015-05-27 13:00:00,79.26,79.31,79.16,79.28,30800.0,71.8846,71.9299,71.7939,71.9027,30800.0
2015-05-27 13:10:00,79.29,79.36,79.25,79.26,18800.0,71.9118,71.9753,71.8755,71.8846,18800.0
2015-05-27 13:20:00,79.27,79.36,79.24,79.36,18500.0,71.8937,71.9753,71.8664,71.9753,18500.0
2015-05-27 13:30:00,79.36,79.36,79.22,79.24,15800.0,71.9753,71.9753,71.8483,71.8664,15800.0
2015-05-27 13:40:00,79.24,79.24,79.15,79.15,13200.0,71.8664,71.8664,71.7848,71.7848,13200.0
2015-05-27 13:50:00,79.15,79.23,79.12,79.22,22400.0,71.7848,71.8574,71.7576,71.8483,22400.0
2015-05-27 14:00:00,79.24,79.24,79.15,79.2,40100.0,71.8664,71.8664,71.7848,71.8302,40100.0
2015-05-27 14:10:00,79.2,79.23,79.14,79.2,40400.0,71.8302,71.8574,71.7758,71.8302,40400.0
2015-05-27 14:20:00,79.2,79.23,79.17,79.22,40400.0,71.8302,71.8574,71.803,71.8483,40400.0
2015-05-27 14:30:00,79.22,79.31,79.19,79.28,72900.0,71.8483,71.9299,71.8211,71.9027,72900.0
2015-05-27 14:40:00,79.28,79.29,79.23,79.26,31500.0,71.9027,71.9118,71.8574,71.8846,31500.0
2015-05-27 14:50:00,79.26,79.26,79.17,79.2,23600.0,71.8846,71.8846,71.803,71.8302,23600.0
2015-05-27 15:00:00,79.2,79.35,79.2,79.35,33200.0,71.8302,71.9662,71.8302,71.9662,33200.0
2015-05-27 15:10:00,79.35,79.37,79.31,79.33,30400.0,71.9662,71.9843,71.9299,71.9481,30400.0
2015-05-27 15:20:00,79.32,79.32,79.24,79.24,29800.0,71.939,71.939,71.8664,71.8664,29800.0
2015-05-27 15:30:00,79.25,79.27,79.23,79.26,43500.0,71.8755,71.8937,71.8574,71.8846,43500.0
2015-05-27 15:40:00,79.26,79.34,79.25,79.33,63300.0,71.8846,71.9571,71.8755,71.9481,63300.0
2015-05-27 15:50:00,79.33,79.39,79.17,79.2,203300.0,71.9481,72.0025,71.803,71.8302,203300.0
2015-05-28 09:30:00,79.12,79.21,78.96,79.09,17300.0,71.7576,71.8392,71.6125,71.7304,17300.0
2015-05-28 09:40:00,79.12,79.17,79.02,79.08,44000.0,71.7576,71.803,71.6669,71.7213,44000.0
2015-05-28 09:50:00,79.08,79.08,78.47,78.67,28900.0,71.7213,71.7213,71.1681,71.3495,28900.0
2015-05-28 10:00:00,78.68,78.7,78.49,78.61,37000.0,71.3586,71.3767,71.1862,71.2951,37000.0
2015-05-28 10:10:00,78.65,78.85,78.62,78.79,67300.0,71.3313,71.5127,71.3041,71.4583,67300.0
2015-05-28 10:20:00,78.84,78.84,78.6,78.64,30700.0,71.5037,71.5037,71.286,71.3223,30700.0
2015-05-28 10:30:00,78.65,78.71,78.42,78.46,21600.0,71.3313,71.3858,71.1228,71.159,21600.0
2015-05-28 10:40:00,78.46,78.66,78.44,78.65,17600.0,71.159,71.3404,71.1409,71.3313,17600.0
2015-05-28 10:50:00,78.64,78.65,78.53,78.53,19500.0,71.3223,71.3313,71.2225,71.2225,19500.0
2015-05-28 11:00:00,78.5,78.52,78.38,78.43,19300.0,71.1953,71.2134,71.0865,71.1318,19300.0
2015-05-28 11:10:00,78.43,78.65,78.41,78.55,15500.0,71.1318,71.3313,71.1137,71.2407,15500.0
2015-05-28 11:20:00,78.55,78.68,78.53,78.56,11900.0,71.2407,71.3586,71.2225,71.2497,11900.0
2015-05-28 11:30:00,78.59,78.67,78.52,78.55,11100.0,71.2769,71.3495,71.2134,71.2407,11100.0
2015-05-28 11:40:00,78.55,78.6,78.42,78.45,16300.0,71.2407,71.286,71.1228,71.15,16300.0
2015-05-28 11:50:00,78.47,78.47,78.36,78.45,11200.0,71.1681,71.1681,71.0683,71.15,11200.0
2015-05-28 12:00:00,78.47,78.53,78.43,78.53,8300.0,71.1681,71.2225,71.1318,71.2225,8300.0
2015-05-28 12:10:00,78.52,78.57,78.49,78.55,11700.0,71.2134,71.2588,71.1862,71.2407,11700.0
2015-05-28 12:20:00,78.55,78.61,78.49,78.54,12700.0,71.2407,71.2951,71.1862,71.2316,12700.0
2015-05-28 12:30:00,78.54,78.54,78.34,78.44,16800.0,71.2316,71.2316,71.0502,71.1409,16800.0
2015-05-28 12:40:00,78.46,78.56,78.42,78.49,11300.0,71.159,71.2497,71.1228,71.1862,11300.0
2015-05-28 12:50:00,78.48,78.48,78.39,78.41,12500.0,71.1772,71.1772,71.0955,71.1137,12500.0
2015-05-28 13:00:00,78.38,78.49,78.36,78.44,11500.0,71.0865,71.1862,71.0683,71.1409,11500.0
2015-05-28 13:10:00,78.43,78.54,78.42,78.53,29600.0,71.1318,71.2316,71.1228,71.2225,29600.0
2015-05-28 13:20:00,78.52,78.58,78.5,78.58,31300.0,71.2134,71.2679,71.1953,71.2679,31300.0
2015-05-28 13:30:00,78.56,78.64,78.52,78.63,11400.0,71.2497,71.3223,71.2134,71.3132,11400.0
2015-05-28 13:40:00,78.64,78.66,78.55,78.62,8300.0,71.3223,71.3404,71.2407,71.3041,8300.0
2015-05-28 13:50:00,78.61,78.64,78.53,78.53,9100.0,71.2951,71.3223,71.2225,71.2225,9100.0
2015-05-28 14:00:00,78.53,78.58,78.49,78.56,23400.0,71.2225,71.2679,71.1862,71.2497,23400.0
2015-05-28 14:10:00,78.56,78.62,78.54,78.56,10000.0,71.2497,71.3041,71.2316,71.2497,10000.0
2015-05-28 14:20:00,78.55,78.63,78.52,78.63,14400.0,71.2407,71.3132,71.2134,71.3132,14400.0
2015-05-28 14:30:00,78.63,78.67,78.57,78.67,15500.0,71.3132,71.3495,71.2588,71.3495,15500.0
2015-05-28 14:40:00,78.68,78.69,78.64,78.65,10300.0,71.3586,71.3676,71.3223,71.3313,10300.0
2015-05-28 14:50:00,78.66,78.81,78.64,78.81,32900.0,71.3404,71.4765,71.3223,71.4765,32900.0
2015-05-28 15:00:00,78.81,78.91,78.8,78.87,25600.0,71.4765,71.5672,71.4674,71.5309,25600.0
2015-05-28 15:10:00,78.87,79.0,78.85,78.94,22600.0,71.5309,71.6488,71.5127,71.5944,22600.0
2015-05-28 15:20:00,78.96,79.05,78.95,79.04,60400.0,71.6125,71.6941,71.6034,71.6851,60400.0
2015-05-28 15:30:00,79.04,79.2,79.03,79.07,84000.0,71.6851,71.8302,71.676,71.7123,84000.0
2015-05-28 15:40:00,79.07,79.12,78.98,79.05,79200.0,71.7123,71.7576,71.6306,71.6941,79200.0
2015-05-28 15:50:00,79.05,79.09,78.98,79.03,80500.0,71.6941,71.7304,71.6306,71.676,80500.0
2015-05-29 09:30:00,79.32,79.47,78.38,78.46,127100.0,71.939,72.075,71.0865,71.159,127100.0
2015-05-29 09:40:00,78.55,78.78,78.53,78.67,34200.0,71.2407,71.4493,71.2225,71.3495,34200.0
2015-05-29 09:50:00,78.63,78.8,78.57,78.77,24600.0,71.3132,71.4674,71.2588,71.4402,24600.0
2015-05-29 10:00:00,78.78,78.91,78.61,78.63,31600.0,71.4493,71.5672,71.2951,71.3132,31600.0
2015-05-29 10:10:00,78.6,78.6,78.4,78.48,26200.0,71.286,71.286,71.1046,71.1772,26200.0
2015-05-29 10:20:00,78.48,78.51,78.39,78.39,37600.0,71.1772,71.2044,71.0955,71.0955,37600.0
2015-05-29 10:30:00,78.38,78.48,78.32,78.39,16700.0,71.0865,71.1772,71.0321,71.0955,16700.0
2015-05-29 10:40:00,78.4,78.44,78.08,78.08,36000.0,71.1046,71.1409,70.8144,70.8144,36000.0
2015-05-29 10:50:00,78.09,78.24,78.05,78.2,18800.0,70.8235,70.9595,70.7872,70.9232,18800.0
2015-05-29 11:00:00,78.2,78.2,78.1,78.16,27400.0,70.9232,70.9232,70.8325,70.8869,27400.0
2015-05-29 11:10:00,78.18,78.28,78.06,78.2,24500.0,70.9051,70.9958,70.7962,70.9232,24500.0
2015-05-29 11:20:00,78.2,78.2,78.0,78.04,26400.0,70.9232,70.9232,70.7418,70.7781,26400.0
2015-05-29 11:30:00,78.03,78.2,78.01,78.2,20500.0,70.769,70.9232,70.7509,70.9232,20500.0
2015-05-29 11:40:00,78.21,78.35,78.21,78.29,17400.0,70.9323,71.0593,70.9323,71.0048,17400.0
2015-05-29 11:50:00,78.29,78.35,78.24,78.26,25000.0,71.0048,71.0593,70.9595,70.9776,25000.0
2015-05-29 12:00:00,78.28,78.41,78.28,78.34,21800.0,70.9958,71.1137,70.9958,71.0502,21800.0
2015-05-29 12:10:00,78.35,78.35,78.08,78.11,42800.0,71.0593,71.0593,70.8144,70.8416,42800.0
2015-05-29 12:20:00,78.12,78.16,78.1,78.16,42800.0,70.8507,70.8869,70.8325,70.8869,42800.0
2015-05-29 12:30:00,78.19,78.35,78.18,78.32,24000.0,70.9142,71.0593,70.9051,71.0321,24000.0
2015-05-29 12:40:00,78.32,78.32,78.13,78.14,23700.0,71.0321,71.0321,70.8597,70.8688,23700.0
2015-05-29 12:50:00,78.13,78.13,78.02,78.03,35800.0,70.8597,70.8597,70.76,70.769,35800.0
2015-05-29 13:00:00,78.04,78.05,77.96,77.99,58200.0,70.7781,70.7872,70.7056,70.7328,58200.0
2015-05-29 13:10:00,77.99,78.09,77.99,78.04,37600.0,70.7328,70.8235,70.7328,70.7781,37600.0
2015-05-29 13:20:00,78.04,78.21,78.04,78.14,29900.0,70.7781,70.9323,70.7781,70.8688,29900.0
2015-05-29 13:30:00,78.15,78.19,77.98,77.98,33100.0,70.8779,70.9142,70.7237,70.7237,33100.0
2015-05-29 13:40:00,77.99,78.09,77.98,78.06,39200.0,70.7328,70.8235,70.7237,70.7962,39200.0
2015-05-29 13:50:00,78.07,78.13,78.03,78.1,26400.0,70.8053,70.8597,70.769,70.8325,26400.0
2015-05-29 14:00:00,78.11,78.11,77.97,77.97,39000.0,70.8416,70.8416,70.7146,70.7146,39000.0
2015-05-29 14:10:00,77.97,77.99,77.85,77.89,75800.0,70.7146,70.7328,70.6058,70.6421,75800.0
2015-05-29 14:20:00,77.89,77.95,77.82,77.92,46100.0,70.6421,70.6965,70.5786,70.6693,46100.0
2015-05-29 14:30:00,77.91,78.03,77.87,77.99,54200.0,70.6602,70.769,70.6239,70.7328,54200.0
2015-05-29 14:40:00,77.98,77.99,77.83,77.85,47300.0,70.7237,70.7328,70.5877,70.6058,47300.0
2015-05-29 14:50:00,77.86,78.1,77.85,78.07,54800.0,70.6149,70.8325,70.6058,70.8053,54800.0
2015-05-29 15:00:00,78.07,78.21,78.01,78.1,57700.0,70.8053,70.9323,70.7509,70.8325,57700.0
2015-05-29 15:10:00,78.1,78.19,78.04,78.06,50800.0,70.8325,70.9142,70.7781,70.7962,50800.0
2015-05-29 15:20:00,78.07,78.19,78.03,78.17,52200.0,70.8053,70.9142,70.769,70.896,52200.0
2015-05-29 15:30:00,78.17,78.23,78.06,78.11,85500.0,70.896,70.9504,70.7962,70.8416,85500.0
2015-05-29 15:40:00,78.11,78.18,78.05,78.06,116400.0,70.8416,70.9051,70.7872,70.7962,116400.0
2015-05-29 15:50:00,78.06,78.07,77.99,77.99,252000.0,70.7962,70.8053,70.7328,70.7328,252000.0
2015-06-01 09:30:00,78.2,78.75,77.99,78.14,62569.0,70.9232,71.422,70.7328,70.8688,62569.0
2015-06-01 09:40:00,78.16,78.27,77.68,77.72,65426.0,70.8869,70.9867,70.4516,70.4879,65426.0
2015-06-01 09:50:00,77.67,77.8,77.48,77.77,55344.0,70.4425,70.5604,70.2702,70.5332,55344.0
2015-06-01 10:00:00,77.77,77.86,77.63,77.77,68034.0,70.5332,70.6149,70.4063,70.5332,68034.0
2015-06-01 10:10:00,77.79,77.79,77.36,77.39,82665.0,70.5514,70.5514,70.1614,70.1886,82665.0
2015-06-01 10:20:00,77.39,77.84,77.39,77.78,28720.0,70.1886,70.5967,70.1886,70.5423,28720.0
2015-06-01 10:30:00,77.77,77.94,77.7,77.87,59041.0,70.5332,70.6874,70.4697,70.6239,59041.0
2015-06-01 10:40:00,77.86,77.93,77.75,77.92,25691.0,70.6149,70.6783,70.5151,70.6693,25691.0
2015-06-01 10:50:00,77.94,78.08,77.81,78.08,36909.0,70.6874,70.8144,70.5695,70.8144,36909.0
2015-06-01 11:00:00,78.07,78.2,78.04,78.16,34244.0,70.8053,70.9232,70.7781,70.8869,34244.0
2015-06-01 11:10:00,78.17,78.2,78.01,78.2,46520.0,70.896,70.9232,70.7509,70.9232,46520.0
2015-06-01 11:20:00,78.2,78.28,78.03,78.03,29803.0,70.9232,70.9958,70.769,70.769,29803.0
2015-06-01 11:30:00,78.06,78.16,78.0,78.04,16658.0,70.7962,70.8869,70.7418,70.7781,16658.0
2015-06-01 11:40:00,78.02,78.07,77.85,77.92,31761.0,70.76,70.8053,70.6058,70.6693,31761.0
2015-06-01 11:50:00,77.92,77.97,77.85,77.97,17618.0,70.6693,70.7146,70.6058,70.7146,17618.0
2015-06-01 12:00:00,77.97,78.12,77.95,78.05,23519.0,70.7146,70.8507,70.6965,70.7872,23519.0
2015-06-01 12:10:00,78.03,78.3,77.96,78.29,29551.0,70.769,71.0139,70.7056,71.0048,29551.0
2015-06-01 12:20:00,78.29,78.39,78.24,78.37,38019.0,71.0048,71.0955,70.9595,71.0774,38019.0
2015-06-01 12:30:00,78.4,78.4,78.22,78.27,11700.0,71.1046,71.1046,70.9414,70.9867,11700.0
2015-06-01 12:40:00,78.23,78.43,78.23,78.33,16772.0,70.9504,71.1318,70.9504,71.0411,16772.0
2015-06-01 12:50:00,78.33,78.4,78.31,78.33,30991.0,71.0411,71.1046,71.023,71.0411,30991.0
2015-06-01 13:00:00,78.36,78.36,78.16,78.29,39113.0,71.0683,71.0683,70.8869,71.0048,39113.0
2015-06-01 13:10:00,78.31,78.33,78.23,78.3,45715.0,71.023,71.0411,70.9504,71.0139,45715.0
2015-06-01 13:20:00,78.31,78.4,78.29,78.4,21711.0,71.023,71.1046,71.0048,71.1046,21711.0
2015-06-01 13:30:00,78.42,78.45,78.33,78.34,16802.0,71.1228,71.15,71.0411,71.0502,16802.0
2015-06-01 13:40:00,78.35,78.45,78.35,78.41,16083.0,71.0593,71.15,71.0593,71.1137,16083.0
2015-06-01 13:50:00,78.41,78.44,78.33,78.44,17799.0,71.1137,71.1409,71.0411,71.1409,17799.0
2015-06-01 14:00:00,78.43,78.47,78.35,78.36,19565.0,71.1318,71.1681,71.0593,71.0683,19565.0
2015-06-01 14:10:00,78.36,78.42,78.32,78.34,27551.0,71.0683,71.1228,71.0321,71.0502,27551.0
2015-06-01 14:20:00,78.33,78.42,78.23,78.42,38902.0,71.0411,71.1228,70.9504,71.1228,38902.0
2015-06-01 14:30:00,78.41,78.45,78.28,78.3,42294.0,71.1137,71.15,70.9958,71.0139,42294.0
2015-06-01 14:40:00,78.3,78.34,78.18,78.19,35330.0,71.0139,71.0502,70.9051,70.9142,35330.0
2015-06-01 14:50:00,78.2,78.2,78.06,78.07,56061.0,70.9232,70.9232,70.7962,70.8053,56061.0
2015-06-01 15:00:00,78.09,78.26,78.08,78.22,39477.0,70.8235,70.9776,70.8144,70.9414,39477.0
2015-06-01 15:10:00,78.22,78.22,78.07,78.1,42766.0,70.9414,70.9414,70.8053,70.8325,42766.0
2015-06-01 15:20:00,78.11,78.18,78.1,78.15,42739.0,70.8416,70.9051,70.8325,70.8779,42739.0
2015-06-01 15:30:00,78.15,78.17,77.99,78.07,64543.0,70.8779,70.896,70.7328,70.8053,64543.0
2015-06-01 15:40:00,78.06,78.09,77.99,78.06,91787.0,70.7962,70.8235,70.7328,70.7962,91787.0
2015-06-01 15:50:00,78.06,78.06,77.93,77.98,199538.0,70.7962,70.7962,70.6783,70.7237,199538.0
2015-06-02 09:30:00,77.74,78.0,77.6,77.72,55040.0,70.506,70.7418,70.3791,70.4879,55040.0
2015-06-02 09:40:00,77.73,78.06,77.62,77.94,56486.0,70.497,70.7962,70.3972,70.6874,56486.0
2015-06-02 09:50:00,77.81,78.18,77.81,78.13,20294.0,70.5695,70.9051,70.5695,70.8597,20294.0
2015-06-02 10:00:00,78.09,78.35,78.03,78.34,32850.0,70.8235,71.0593,70.769,71.0502,32850.0
2015-06-02 10:10:00,78.35,78.45,78.26,78.26,14167.0,71.0593,71.15,70.9776,70.9776,14167.0
2015-06-02 10:20:00,78.28,78.43,78.26,78.28,15807.0,70.9958,71.1318,70.9776,70.9958,15807.0
2015-06-02 10:30:00,78.29,78.51,78.19,78.43,15231.0,71.0048,71.2044,70.9142,71.1318,15231.0
2015-06-02 10:40:00,78.43,78.43,78.3,78.4,14604.0,71.1318,71.1318,71.0139,71.1046,14604.0
2015-06-02 10:50:00,78.38,78.4,78.26,78.32,15417.0,71.0865,71.1046,70.9776,71.0321,15417.0
2015-06-02 11:00:00,78.3,78.46,78.29,78.45,11026.0,71.0139,71.159,71.0048,71.15,11026.0
2015-06-02 11:10:00,78.46,78.47,78.35,78.35,14050.0,71.159,71.1681,71.0593,71.0593,14050.0
2015-06-02 11:20:00,78.36,78.48,78.36,78.39,68743.0,71.0683,71.1772,71.0683,71.0955,68743.0
2015-06-02 11:30:00,78.39,78.47,78.37,78.39,125466.0,71.0955,71.1681,71.0774,71.0955,125466.0
2015-06-02 11:40:00,78.39,78.43,78.38,78.4,14862.0,71.0955,71.1318,71.0865,71.1046,14862.0
2015-06-02 11:50:00,78.4,78.46,78.37,78.43,22069.0,71.1046,71.159,71.0774,71.1318,22069.0
2015-06-02 12:00:00,78.43,78.68,78.4,78.6,40952.0,71.1318,71.3586,71.1046,71.286,40952.0
2015-06-02 12:10:00,78.6,78.67,78.5,78.53,13105.0,71.286,71.3495,71.1953,71.2225,13105.0
2015-06-02 12:20:00,78.51,78.58,78.48,78.49,19501.0,71.2044,71.2679,71.1772,71.1862,19501.0
2015-06-02 12:30:00,78.5,78.56,78.47,78.52,26670.0,71.1953,71.2497,71.1681,71.2134,26670.0
2015-06-02 12:40:00,78.53,78.6,78.5,78.6,12948.0,71.2225,71.286,71.1953,71.286,12948.0
2015-06-02 12:50:00,78.61,78.67,78.54,78.54,13253.0,71.2951,71.3495,71.2316,71.2316,13253.0
2015-06-02 13:00:00,78.55,78.65,78.55,78.6,21343.0,71.2407,71.3313,71.2407,71.286,21343.0
2015-06-02 13:10:00,78.6,78.62,78.51,78.61,17241.0,71.286,71.3041,71.2044,71.2951,17241.0
2015-06-02 13:20:00,78.62,78.65,78.47,78.47,22023.0,71.3041,71.3313,71.1681,71.1681,22023.0
2015-06-02 13:30:00,78.47,78.5,78.38,78.39,11270.0,71.1681,71.1953,71.0865,71.0955,11270.0
2015-06-02 13:40:00,78.37,78.43,78.34,78.37,24929.0,71.0774,71.1318,71.0502,71.0774,24929.0
2015-06-02 13:50:00,78.35,78.43,78.35,78.4,22121.0,71.0593,71.1318,71.0593,71.1046,22121.0
2015-06-02 14:00:00,78.39,78.52,78.39,78.5,15105.0,71.0955,71.2134,71.0955,71.1953,15105.0
2015-06-02 14:10:00,78.5,78.52,78.42,78.49,13459.0,71.1953,71.2134,71.1228,71.1862,13459.0
2015-06-02 14:20:00,78.49,78.57,78.49,78.52,14756.0,71.1862,71.2588,71.1862,71.2134,14756.0
2015-06-02 14:30:00,78.49,78.55,78.44,78.47,20701.0,71.1862,71.2407,71.1409,71.1681,20701.0
2015-06-02 14:40:00,78.47,78.47,78.39,78.44,13846.0,71.1681,71.1681,71.0955,71.1409,13846.0
2015-06-02 14:50:00,78.44,78.52,78.39,78.51,22827.0,71.1409,71.2134,71.0955,71.2044,22827.0
2015-06-02 15:00:00,78.5,78.55,78.45,78.48,36064.0,71.1953,71.2407,71.15,71.1772,36064.0
2015-06-02 15:10:00,78.47,78.5,78.42,78.45,35033.0,71.1681,71.1953,71.1228,71.15,35033.0
2015-06-02 15:20:00,78.48,78.53,78.45,78.48,35833.0,71.1772,71.2225,71.15,71.1772,35833.0
2015-06-02 15:30:00,78.48,78.54,78.43,78.52,32484.0,71.1772,71.2316,71.1318,71.2134,32484.0
2015-06-02 15:40:00,78.52,78.55,78.45,78.5,57869.0,71.2134,71.2407,71.15,71.1953,57869.0
2015-06-02 15:50:00,78.5,78.5,78.44,78.44,63746.0,71.1953,71.1953,71.1409,71.1409,63746.0
2015-06-03 09:30:00,78.87,79.22,78.56,78.83,49889.0,71.5309,71.8483,71.2497,71.4946,49889.0
2015-06-03 09:40:00,78.85,78.98,78.71,78.76,11140.0,71.5127,71.6306,71.3858,71.4311,11140.0
2015-06-03 09:50:00,78.79,78.97,78.67,78.92,123634.0,71.4583,71.6216,71.3495,71.5762,123634.0
2015-06-03 10:00:00,78.91,78.96,78.8,78.87,30195.0,71.5672,71.6125,71.4674,71.5309,30195.0
2015-06-03 10:10:00,78.92,79.24,78.92,79.21,24698.0,71.5762,71.8664,71.5762,71.8392,24698.0
2015-06-03 10:20:00,79.21,79.35,79.19,79.31,13226.0,71.8392,71.9662,71.8211,71.9299,13226.0
2015-06-03 10:30:00,79.3,79.35,79.09,79.14,19092.0,71.9209,71.9662,71.7304,71.7758,19092.0
2015-06-03 10:40:00,79.13,79.2,79.08,79.16,20728.0,71.7667,71.8302,71.7213,71.7939,20728.0
2015-06-03 10:50:00,79.2,79.21,79.13,79.13,12886.0,71.8302,71.8392,71.7667,71.7667,12886.0
2015-06-03 11:00:00,79.17,79.27,79.12,79.26,30396.0,71.803,71.8937,71.7576,71.8846,30396.0
2015-06-03 11:10:00,79.28,79.34,79.18,79.28,23576.0,71.9027,71.9571,71.812,71.9027,23576.0
2015-06-03 11:20:00,79.26,79.39,79.24,79.25,15566.0,71.8846,72.0025,71.8664,71.8755,15566.0
2015-06-03 11:30:00,79.29,79.39,79.27,79.37,75354.0,71.9118,72.0025,71.8937,71.9843,75354.0
2015-06-03 11:40:00,79.37,79.41,79.26,79.26,88649.0,71.9843,72.0206,71.8846,71.8846,88649.0
2015-06-03 11:50:00,79.25,79.27,79.11,79.24,75628.0,71.8755,71.8937,71.7485,71.8664,75628.0
2015-06-03 12:00:00,79.24,79.24,79.11,79.16,12219.0,71.8664,71.8664,71.7485,71.7939,12219.0
2015-06-03 12:10:00,79.14,79.26,79.14,79.2,19066.0,71.7758,71.8846,71.7758,71.8302,19066.0
2015-06-03 12:20:00,79.2,79.3,79.2,79.29,58611.0,71.8302,71.9209,71.8302,71.9118,58611.0
2015-06-03 12:30:00,79.29,79.32,79.21,79.27,31507.0,71.9118,71.939,71.8392,71.8937,31507.0
2015-06-03 12:40:00,79.25,79.31,79.24,79.31,34337.0,71.8755,71.9299,71.8664,71.9299,34337.0
2015-06-03 12:50:00,79.31,79.37,79.29,79.34,31237.0,71.9299,71.9843,71.9118,71.9571,31237.0
2015-06-03 13:00:00,79.34,79.38,79.27,79.32,15638.0,71.9571,71.9934,71.8937,71.939,15638.0
2015-06-03 13:10:00,79.31,79.45,79.3,79.45,81453.0,71.9299,72.0569,71.9209,72.0569,81453.0
2015-06-03 13:20:00,79.45,79.45,79.4,79.4,17679.0,72.0569,72.0569,72.0116,72.0116,17679.0
2015-06-03 13:30:00,79.4,79.86,79.34,79.84,132188.0,72.0116,72.4288,71.9571,72.4106,132188.0
2015-06-03 13:40:00,79.84,79.88,79.63,79.75,27972.0,72.4106,72.4469,72.2202,72.329,27972.0
2015-06-03 13:50:00,79.76,79.8,79.47,79.48,32504.0,72.3381,72.3743,72.075,72.0841,32504.0
2015-06-03 14:00:00,79.49,79.61,79.46,79.51,20845.0,72.0932,72.202,72.066,72.1113,20845.0
2015-06-03 14:10:00,79.52,79.62,79.51,79.57,11425.0,72.1204,72.2111,72.1113,72.1657,11425.0
2015-06-03 14:20:00,79.57,79.61,79.49,79.52,12973.0,72.1657,72.202,72.0932,72.1204,12973.0
2015-06-03 14:30:00,79.52,79.58,79.48,79.53,30502.0,72.1204,72.1748,72.0841,72.1295,30502.0
2015-06-03 14:40:00,79.55,79.62,79.49,79.54,24332.0,72.1476,72.2111,72.0932,72.1385,24332.0
2015-06-03 14:50:00,79.54,79.58,79.49,79.52,14905.0,72.1385,72.1748,72.0932,72.1204,14905.0
2015-06-03 15:00:00,79.53,79.58,79.49,79.49,18564.0,72.1295,72.1748,72.0932,72.0932,18564.0
2015-06-03 15:10:00,79.5,79.56,79.38,79.43,25584.0,72.1023,72.1567,71.9934,72.0388,25584.0
2015-06-03 15:20:00,79.42,79.46,79.38,79.41,19001.0,72.0297,72.066,71.9934,72.0206,19001.0
2015-06-03 15:30:00,79.42,79.44,79.37,79.37,40225.0,72.0297,72.0478,71.9843,71.9843,40225.0
2015-06-03 15:40:00,79.37,79.4,79.3,79.31,64490.0,71.9843,72.0116,71.9209,71.9299,64490.0
2015-06-03 15:50:00,79.31,79.39,79.28,79.39,85694.0,71.9299,72.0025,71.9027,72.0025,85694.0
2015-06-04 09:30:00,78.85,79.07,78.57,79.04,47392.0,71.5127,71.7123,71.2588,71.6851,47392.0
2015-06-04 09:40:00,79.04,79.35,78.97,79.08,50301.0,71.6851,71.9662,71.6216,71.7213,50301.0
2015-06-04 09:50:00,79.01,79.19,78.95,79.06,95914.0,71.6578,71.8211,71.6034,71.7032,95914.0
2015-06-04 10:00:00,79.07,79.39,79.07,79.35,38511.0,71.7123,72.0025,71.7123,71.9662,38511.0
2015-06-04 10:10:00,79.33,79.41,79.17,79.23,20452.0,71.9481,72.0206,71.803,71.8574,20452.0
2015-06-04 10:20:00,79.24,79.38,79.23,79.32,24758.0,71.8664,71.9934,71.8574,71.939,24758.0
2015-06-04 10:30:00,79.3,79.32,79.11,79.24,39462.0,71.9209,71.939,71.7485,71.8664,39462.0
2015-06-04 10:40:00,79.24,79.37,79.2,79.25,13786.0,71.8664,71.9843,71.8302,71.8755,13786.0
2015-06-04 10:50:00,79.28,79.34,79.13,79.13,14379.0,71.9027,71.9571,71.7667,71.7667,14379.0
2015-06-04 11:00:00,79.11,79.12,78.99,79.06,42218.0,71.7485,71.7576,71.6397,71.7032,42218.0
2015-06-04 11:10:00,79.05,79.31,79.05,79.15,19351.0,71.6941,71.9299,71.6941,71.7848,19351.0
2015-06-04 11:20:00,79.15,79.2,79.07,79.15,18883.0,71.7848,71.8302,71.7123,71.7848,18883.0
2015-06-04 11:30:00,79.1,79.22,79.1,79.19,79415.0,71.7395,71.8483,71.7395,71.8211,79415.0
2015-06-04 11:40:00,79.19,79.23,79.04,79.13,23508.0,71.8211,71.8574,71.6851,71.7667,23508.0
2015-06-04 11:50:00,79.14,79.16,78.94,78.95,124469.0,71.7758,71.7939,71.5944,71.6034,124469.0
2015-06-04 12:00:00,78.94,79.0,78.91,78.96,23567.0,71.5944,71.6488,71.5672,71.6125,23567.0
2015-06-04 12:10:00,78.96,79.09,78.89,79.05,19821.0,71.6125,71.7304,71.549,71.6941,19821.0
2015-06-04 12:20:00,79.01,79.01,78.89,78.89,14100.0,71.6578,71.6578,71.549,71.549,14100.0
2015-06-04 12:30:00,78.89,78.96,78.86,78.94,16537.0,71.549,71.6125,71.5218,71.5944,16537.0
2015-06-04 12:40:00,78.91,78.92,78.81,78.84,20428.0,71.5672,71.5762,71.4765,71.5037,20428.0
2015-06-04 12:50:00,78.83,78.83,78.65,78.68,23773.0,71.4946,71.4946,71.3313,71.3586,23773.0
2015-06-04 13:00:00,78.68,78.7,78.51,78.55,22484.0,71.3586,71.3767,71.2044,71.2407,22484.0
2015-06-04 13:10:00,78.55,78.66,78.37,78.46,38396.0,71.2407,71.3404,71.0774,71.159,38396.0
2015-06-04 13:20:00,78.46,78.56,78.32,78.54,35566.0,71.159,71.2497,71.0321,71.2316,35566.0
2015-06-04 13:30:00,78.54,78.61,78.48,78.6,25707.0,71.2316,71.2951,71.1772,71.286,25707.0
2015-06-04 13:40:00,78.6,78.64,78.51,78.53,17465.0,71.286,71.3223,71.2044,71.2225,17465.0
2015-06-04 13:50:00,78.53,78.64,78.49,78.59,22591.0,71.2225,71.3223,71.1862,71.2769,22591.0
2015-06-04 14:00:00,78.56,78.61,78.48,78.54,14763.0,71.2497,71.2951,71.1772,71.2316,14763.0
2015-06-04 14:10:00,78.49,78.68,78.46,78.67,27991.0,71.1862,71.3586,71.159,71.3495,27991.0
2015-06-04 14:20:00,78.69,78.72,78.6,78.6,11300.0,71.3676,71.3948,71.286,71.286,11300.0
2015-06-04 14:30:00,78.6,78.6,78.44,78.48,15783.0,71.286,71.286,71.1409,71.1772,15783.0
2015-06-04 14:40:00,78.48,78.54,78.41,78.44,15272.0,71.1772,71.2316,71.1137,71.1409,15272.0
2015-06-04 14:50:00,78.45,78.49,78.42,78.47,14763.0,71.15,71.1862,71.1228,71.1681,14763.0
2015-06-04 15:00:00,78.47,78.65,78.47,78.53,19690.0,71.1681,71.3313,71.1681,71.2225,19690.0
2015-06-04 15:10:00,78.54,78.56,78.43,78.44,26870.0,71.2316,71.2497,71.1318,71.1409,26870.0
2015-06-04 15:20:00,78.44,78.48,78.41,78.44,25112.0,71.1409,71.1772,71.1137,71.1409,25112.0
2015-06-04 15:30:00,78.44,78.51,78.41,78.51,35133.0,71.1409,71.2044,71.1137,71.2044,35133.0
2015-06-04 15:40:00,78.5,78.54,78.47,78.53,49177.0,71.1953,71.2316,71.1681,71.2225,49177.0
2015-06-04 15:50:00,78.53,78.53,78.37,78.47,106829.0,71.2225,71.2225,71.0774,71.1681,106829.0
2015-06-05 09:30:00,78.24,78.55,78.0,78.0,27713.0,70.9595,71.2407,70.7418,70.7418,27713.0
2015-06-05 09:40:00,78.0,78.12,77.8,78.03,20558.0,70.7418,70.8507,70.5604,70.769,20558.0
2015-06-05 09:50:00,78.09,78.24,78.01,78.17,35123.0,70.8235,70.9595,70.7509,70.896,35123.0
2015-06-05 10:00:00,78.19,78.49,78.16,78.22,23837.0,70.9142,71.1862,70.8869,70.9414,23837.0
2015-06-05 10:10:00,78.2,78.37,78.2,78.33,20950.0,70.9232,71.0774,70.9232,71.0411,20950.0
2015-06-05 10:20:00,78.38,78.57,78.32,78.33,31473.0,71.0865,71.2588,71.0321,71.0411,31473.0
2015-06-05 10:30:00,78.37,78.67,78.37,78.64,29465.0,71.0774,71.3495,71.0774,71.3223,29465.0
2015-06-05 10:40:00,78.63,78.63,78.4,78.41,10996.0,71.3132,71.3132,71.1046,71.1137,10996.0
2015-06-05 10:50:00,78.47,78.49,78.26,78.42,9100.0,71.1681,71.1862,70.9776,71.1228,9100.0
2015-06-05 11:00:00,78.38,78.49,78.36,78.48,19108.0,71.0865,71.1862,71.0683,71.1772,19108.0
2015-06-05 11:10:00,78.48,78.6,78.44,78.52,10700.0,71.1772,71.286,71.1409,71.2134,10700.0
2015-06-05 11:20:00,78.51,78.59,78.45,78.49,25492.0,71.2044,71.2769,71.15,71.1862,25492.0
2015-06-05 11:30:00,78.48,78.51,78.34,78.41,8730.0,71.1772,71.2044,71.0502,71.1137,8730.0
2015-06-05 11:40:00,78.4,78.41,78.3,78.4,7024.0,71.1046,71.1137,71.0139,71.1046,7024.0
2015-06-05 11:50:00,78.43,78.46,78.35,78.37,9600.0,71.1318,71.159,71.0593,71.0774,9600.0
2015-06-05 12:00:00,78.37,78.43,78.32,78.4,21526.0,71.0774,71.1318,71.0321,71.1046,21526.0
2015-06-05 12:10:00,78.41,78.44,78.33,78.36,13234.0,71.1137,71.1409,71.0411,71.0683,13234.0
2015-06-05 12:20:00,78.39,78.4,78.18,78.21,19187.0,71.0955,71.1046,70.9051,70.9323,19187.0
2015-06-05 12:30:00,78.2,78.31,78.18,78.3,11963.0,70.9232,71.023,70.9051,71.0139,11963.0
2015-06-05 12:40:00,78.31,78.44,78.28,78.35,11610.0,71.023,71.1409,70.9958,71.0593,11610.0
2015-06-05 12:50:00,78.35,78.48,78.35,78.48,7442.0,71.0593,71.1772,71.0593,71.1772,7442.0
2015-06-05 13:00:00,78.45,78.45,78.36,78.38,9427.0,71.15,71.15,71.0683,71.0865,9427.0
2015-06-05 13:10:00,78.38,78.38,78.29,78.33,10332.0,71.0865,71.0865,71.0048,71.0411,10332.0
2015-06-05 13:20:00,78.34,78.41,78.32,78.38,7699.0,71.0502,71.1137,71.0321,71.0865,7699.0
2015-06-05 13:30:00,78.39,78.45,78.37,78.39,8908.0,71.0955,71.15,71.0774,71.0955,8908.0
2015-06-05 13:40:00,78.39,78.45,78.36,78.36,8000.0,71.0955,71.15,71.0683,71.0683,8000.0
2015-06-05 13:50:00,78.36,78.42,78.36,78.38,3100.0,71.0683,71.1228,71.0683,71.0865,3100.0
2015-06-05 14:00:00,78.38,78.44,78.38,78.41,7594.0,71.0865,71.1409,71.0865,71.1137,7594.0
2015-06-05 14:10:00,78.4,78.49,78.4,78.48,4550.0,71.1046,71.1862,71.1046,71.1772,4550.0
2015-06-05 14:20:00,78.45,78.47,78.34,78.39,12850.0,71.15,71.1681,71.0502,71.0955,12850.0
2015-06-05 14:30:00,78.4,78.43,78.33,78.39,17045.0,71.1046,71.1318,71.0411,71.0955,17045.0
2015-06-05 14:40:00,78.37,78.4,78.31,78.36,15895.0,71.0774,71.1046,71.023,71.0683,15895.0
2015-06-05 14:50:00,78.37,78.52,78.37,78.39,12933.0,71.0774,71.2134,71.0774,71.0955,12933.0
2015-06-05 15:00:00,78.39,78.51,78.39,78.45,17835.0,71.0955,71.2044,71.0955,71.15,17835.0
2015-06-05 15:10:00,78.45,78.52,78.44,78.45,20203.0,71.15,71.2134,71.1409,71.15,20203.0
2015-06-05 15:20:00,78.44,78.51,78.44,78.49,23609.0,71.1409,71.2044,71.1409,71.1862,23609.0
2015-06-05 15:30:00,78.48,78.51,78.36,78.39,23208.0,71.1772,71.2044,71.0683,71.0955,23208.0
2015-06-05 15:40:00,78.35,78.41,78.32,78.35,27554.0,71.0593,71.1137,71.0321,71.0593,27554.0
2015-06-05 15:50:00,78.34,78.44,78.3,78.38,62495.0,71.0502,71.1409,71.0139,71.0865,62495.0
2015-06-08 09:30:00,78.07,78.21,77.78,78.01,27457.0,70.8053,70.9323,70.5423,70.7509,27457.0
2015-06-08 09:40:00,77.95,78.02,77.64,77.74,30337.0,70.6965,70.76,70.4153,70.506,30337.0
2015-06-08 09:50:00,77.69,77.77,77.53,77.63,25754.0,70.4607,70.5332,70.3156,70.4063,25754.0
2015-06-08 10:00:00,77.63,77.76,77.56,77.7,22718.0,70.4063,70.5242,70.3428,70.4697,22718.0
2015-06-08 10:10:00,77.7,77.78,77.55,77.57,42085.0,70.4697,70.5423,70.3337,70.3518,42085.0
2015-06-08 10:20:00,77.55,77.56,77.47,77.5,40825.0,70.3337,70.3428,70.2612,70.2884,40825.0
2015-06-08 10:30:00,77.5,77.71,77.5,77.64,26369.0,70.2884,70.4788,70.2884,70.4153,26369.0
2015-06-08 10:40:00,77.64,77.73,77.56,77.56,13147.0,70.4153,70.497,70.3428,70.3428,13147.0
2015-06-08 10:50:00,77.58,77.58,77.47,77.55,28020.0,70.3609,70.3609,70.2612,70.3337,28020.0
2015-06-08 11:00:00,77.56,77.57,77.42,77.47,20558.0,70.3428,70.3518,70.2158,70.2612,20558.0
2015-06-08 11:10:00,77.49,77.5,77.42,77.42,30172.0,70.2793,70.2884,70.2158,70.2158,30172.0
2015-06-08 11:20:00,77.42,77.49,77.29,77.29,17528.0,70.2158,70.2793,70.0979,70.0979,17528.0
2015-06-08 11:30:00,77.28,77.38,77.18,77.3,30872.0,70.0888,70.1795,69.9981,70.107,30872.0
2015-06-08 11:40:00,77.31,77.44,77.28,77.32,23706.0,70.116,70.2339,70.0888,70.1251,23706.0
2015-06-08 11:50:00,77.35,77.37,77.24,77.26,14738.0,70.1523,70.1705,70.0526,70.0707,14738.0
2015-06-08 12:00:00,77.25,77.29,77.17,77.18,26876.0,70.0616,70.0979,69.9891,69.9981,26876.0
2015-06-08 12:10:00,77.18,77.18,77.03,77.06,63212.0,69.9981,69.9981,69.8621,69.8893,63212.0
2015-06-08 12:20:00,77.04,77.07,76.96,76.98,55357.0,69.8712,69.8984,69.7986,69.8167,55357.0
2015-06-08 12:30:00,76.97,77.11,76.96,77.06,39799.0,69.8077,69.9347,69.7986,69.8893,39799.0
2015-06-08 12:40:00,77.07,77.07,76.96,77.01,45128.0,69.8984,69.8984,69.7986,69.844,45128.0
2015-06-08 12:50:00,77.03,77.06,76.94,76.95,32229.0,69.8621,69.8893,69.7805,69.7895,32229.0
2015-06-08 13:00:00,76.96,77.07,76.93,77.05,22014.0,69.7986,69.8984,69.7714,69.8802,22014.0
2015-06-08 13:10:00,77.07,77.08,76.95,76.98,32689.0,69.8984,69.9074,69.7895,69.8167,32689.0
2015-06-08 13:20:00,76.98,77.0,76.95,77.0,19304.0,69.8167,69.8349,69.7895,69.8349,19304.0
2015-06-08 13:30:00,77.0,77.0,76.89,76.92,37827.0,69.8349,69.8349,69.7351,69.7623,37827.0
2015-06-08 13:40:00,76.92,76.97,76.9,76.91,35589.0,69.7623,69.8077,69.7442,69.7533,35589.0
2015-06-08 13:50:00,76.92,76.99,76.89,76.99,44223.0,69.7623,69.8258,69.7351,69.8258,44223.0
2015-06-08 14:00:00,76.99,77.01,76.9,76.9,21039.0,69.8258,69.844,69.7442,69.7442,21039.0
2015-06-08 14:10:00,76.91,76.95,76.9,76.93,29781.0,69.7533,69.7895,69.7442,69.7714,29781.0
2015-06-08 14:20:00,76.93,77.08,76.92,77.0,43969.0,69.7714,69.9074,69.7623,69.8349,43969.0
2015-06-08 14:30:00,77.0,77.12,76.97,77.08,65138.0,69.8349,69.9437,69.8077,69.9074,65138.0
2015-06-08 14:40:00,77.09,77.17,77.06,77.06,38295.0,69.9165,69.9891,69.8893,69.8893,38295.0
2015-06-08 14:50:00,77.07,77.26,77.07,77.24,41466.0,69.8984,70.0707,69.8984,70.0526,41466.0
2015-06-08 15:00:00,77.24,77.25,77.13,77.21,21613.0,70.0526,70.0616,69.9528,70.0253,21613.0
2015-06-08 15:10:00,77.21,77.25,77.15,77.23,24164.0,70.0253,70.0616,69.9709,70.0435,24164.0
2015-06-08 15:20:00,77.23,77.28,77.17,77.2,33929.0,70.0435,70.0888,69.9891,70.0163,33929.0
2015-06-08 15:30:00,77.19,77.25,77.12,77.15,32713.0,70.0072,70.0616,69.9437,69.9709,32713.0
2015-06-08 15:40:00,77.15,77.19,77.14,77.17,114785.0,69.9709,70.0072,69.9619,69.9891,114785.0
2015-06-08 15:50:00,77.16,77.17,76.96,76.99,99464.0,69.98,69.9891,69.7986,69.8258,99464.0
2015-06-09 09:30:00,76.84,77.09,76.68,76.77,56319.0,69.6898,69.9165,69.5447,69.6263,56319.0
2015-06-09 09:40:00,76.79,77.02,76.68,76.79,34844.0,69.6444,69.853,69.5447,69.6444,34844.0
2015-06-09 09:50:00,76.8,76.86,76.7,76.73,34970.0,69.6535,69.7079,69.5628,69.59,34970.0
2015-06-09 10:00:00,76.71,76.81,76.58,76.78,27398.0,69.5719,69.6626,69.454,69.6354,27398.0
2015-06-09 10:10:00,76.8,76.91,76.77,76.81,59640.0,69.6535,69.7533,69.6263,69.6626,59640.0
2015-06-09 10:20:00,76.82,76.84,76.66,76.74,23201.0,69.6716,69.6898,69.5265,69.5991,23201.0
2015-06-09 10:30:00,76.72,76.86,76.63,76.83,53807.0,69.5809,69.7079,69.4993,69.6807,53807.0
2015-06-09 10:40:00,76.82,76.97,76.82,76.93,44444.0,69.6716,69.8077,69.6716,69.7714,44444.0
2015-06-09 10:50:00,76.94,77.17,76.94,77.13,33585.0,69.7805,69.9891,69.7805,69.9528,33585.0
2015-06-09 11:00:00,77.13,77.22,77.01,77.06,18142.0,69.9528,70.0344,69.844,69.8893,18142.0
2015-06-09 11:10:00,77.08,77.21,77.04,77.08,13499.0,69.9074,70.0253,69.8712,69.9074,13499.0
2015-06-09 11:20:00,77.1,77.2,77.08,77.1,14235.0,69.9256,70.0163,69.9074,69.9256,14235.0
2015-06-09 11:30:00,77.11,77.26,77.09,77.14,20374.0,69.9347,70.0707,69.9165,69.9619,20374.0
2015-06-09 11:40:00,77.13,77.19,77.09,77.15,20915.0,69.9528,70.0072,69.9165,69.9709,20915.0
2015-06-09 11:50:00,77.15,77.21,77.03,77.08,23697.0,69.9709,70.0253,69.8621,69.9074,23697.0
2015-06-09 12:00:00,77.11,77.15,77.01,77.08,14398.0,69.9347,69.9709,69.844,69.9074,14398.0
2015-06-09 12:10:00,77.11,77.11,77.02,77.06,15875.0,69.9347,69.9347,69.853,69.8893,15875.0
2015-06-09 12:20:00,77.06,77.16,77.04,77.09,12291.0,69.8893,69.98,69.8712,69.9165,12291.0
2015-06-09 12:30:00,77.07,77.19,77.06,77.17,13772.0,69.8984,70.0072,69.8893,69.9891,13772.0
2015-06-09 12:40:00,77.18,77.21,77.12,77.13,12100.0,69.9981,70.0253,69.9437,69.9528,12100.0
2015-06-09 12:50:00,77.13,77.28,77.13,77.23,19904.0,69.9528,70.0888,69.9528,70.0435,19904.0
2015-06-09 13:00:00,77.24,77.39,77.23,77.39,17908.0,70.0526,70.1886,70.0435,70.1886,17908.0
2015-06-09 13:10:00,77.38,77.43,77.32,77.35,20587.0,70.1795,70.2249,70.1251,70.1523,20587.0
2015-06-09 13:20:00,77.36,77.4,77.26,77.4,14555.0,70.1614,70.1977,70.0707,70.1977,14555.0
2015-06-09 13:30:00,77.41,77.47,77.33,77.37,10180.0,70.2067,70.2612,70.1342,70.1705,10180.0
2015-06-09 13:40:00,77.35,77.38,77.23,77.26,16836.0,70.1523,70.1795,70.0435,70.0707,16836.0
2015-06-09 13:50:00,77.27,77.3,77.2,77.29,12602.0,70.0798,70.107,70.0163,70.0979,12602.0
2015-06-09 14:00:00,77.29,77.34,77.22,77.27,15611.0,70.0979,70.1432,70.0344,70.0798,15611.0
2015-06-09 14:10:00,77.26,77.35,77.25,77.28,18999.0,70.0707,70.1523,70.0616,70.0888,18999.0
2015-06-09 14:20:00,77.28,77.39,77.24,77.37,16496.0,70.0888,70.1886,70.0526,70.1705,16496.0
2015-06-09 14:30:00,77.37,77.43,77.3,77.43,21892.0,70.1705,70.2249,70.107,70.2249,21892.0
2015-06-09 14:40:00,77.41,77.49,77.4,77.45,11051.0,70.2067,70.2793,70.1977,70.243,11051.0
2015-06-09 14:50:00,77.45,77.48,77.3,77.4,20059.0,70.243,70.2702,70.107,70.1977,20059.0
2015-06-09 15:00:00,77.39,77.4,77.26,77.28,16392.0,70.1886,70.1977,70.0707,70.0888,16392.0
2015-06-09 15:10:00,77.26,77.32,77.2,77.32,18688.0,70.0707,70.1251,70.0163,70.1251,18688.0
2015-06-09 15:20:00,77.31,77.31,77.22,77.29,24083.0,70.116,70.116,70.0344,70.0979,24083.0
2015-06-09 15:30:00,77.29,77.34,77.18,77.34,22702.0,70.0979,70.1432,69.9981,70.1432,22702.0
2015-06-09 15:40:00,77.32,77.36,77.28,77.32,28558.0,70.1251,70.1614,70.0888,70.1251,28558.0
2015-06-09 15:50:00,77.33,77.45,77.29,77.32,74567.0,70.1342,70.243,70.0979,70.1251,74567.0
2015-06-10 09:30:00,77.47,77.68,77.3,77.34,29007.0,70.2612,70.4516,70.107,70.1432,29007.0
2015-06-10 09:40:00,77.26,77.64,77.25,77.57,14385.0,70.0707,70.4153,70.0616,70.3518,14385.0
2015-06-10 09:50:00,77.61,77.62,77.49,77.49,21701.0,70.3881,70.3972,70.2793,70.2793,21701.0
2015-06-10 10:00:00,77.5,77.54,77.33,77.53,17739.0,70.2884,70.3246,70.1342,70.3156,17739.0
2015-06-10 10:10:00,77.54,77.59,77.42,77.5,22755.0,70.3246,70.37,70.2158,70.2884,22755.0
2015-06-10 10:20:00,77.52,77.6,77.51,77.56,10624.0,70.3065,70.3791,70.2974,70.3428,10624.0
2015-06-10 10:30:00,77.59,77.69,77.49,77.66,23877.0,70.37,70.4607,70.2793,70.4335,23877.0
2015-06-10 10:40:00,77.65,77.71,77.63,77.65,16842.0,70.4244,70.4788,70.4063,70.4244,16842.0
2015-06-10 10:50:00,77.65,77.77,77.63,77.75,21747.0,70.4244,70.5332,70.4063,70.5151,21747.0
2015-06-10 11:00:00,77.78,77.83,77.72,77.74,14837.0,70.5423,70.5877,70.4879,70.506,14837.0
2015-06-10 11:10:00,77.77,78.06,77.77,77.86,40353.0,70.5332,70.7962,70.5332,70.6149,40353.0
2015-06-10 11:20:00,77.86,77.93,77.8,77.9,26674.0,70.6149,70.6783,70.5604,70.6511,26674.0
2015-06-10 11:30:00,77.91,78.03,77.9,78.03,13005.0,70.6602,70.769,70.6511,70.769,13005.0
2015-06-10 11:40:00,78.04,78.08,77.98,78.06,10189.0,70.7781,70.8144,70.7237,70.7962,10189.0
2015-06-10 11:50:00,78.06,78.13,78.05,78.06,13358.0,70.7962,70.8597,70.7872,70.7962,13358.0
2015-06-10 12:00:00,78.02,78.07,77.95,77.97,15014.0,70.76,70.8053,70.6965,70.7146,15014.0
2015-06-10 12:10:00,77.99,78.0,77.94,77.97,14778.0,70.7328,70.7418,70.6874,70.7146,14778.0
2015-06-10 12:20:00,77.99,78.0,77.92,77.92,13478.0,70.7328,70.7418,70.6693,70.6693,13478.0
2015-06-10 12:30:00,77.92,77.99,77.91,77.92,28230.0,70.6693,70.7328,70.6602,70.6693,28230.0
2015-06-10 12:40:00,77.93,77.97,77.87,77.89,15100.0,70.6783,70.7146,70.6239,70.6421,15100.0
2015-06-10 12:50:00,77.91,77.96,77.89,77.92,12873.0,70.6602,70.7056,70.6421,70.6693,12873.0
2015-06-10 13:00:00,77.92,77.94,77.88,77.89,11966.0,70.6693,70.6874,70.633,70.6421,11966.0
2015-06-10 13:10:00,77.9,77.91,77.79,77.79,11836.0,70.6511,70.6602,70.5514,70.5514,11836.0
2015-06-10 13:20:00,77.78,77.81,77.69,77.73,14441.0,70.5423,70.5695,70.4607,70.497,14441.0
2015-06-10 13:30:00,77.72,77.76,77.65,77.75,16232.0,70.4879,70.5242,70.4244,70.5151,16232.0
2015-06-10 13:40:00,77.75,77.76,77.7,77.72,8768.0,70.5151,70.5242,70.4697,70.4879,8768.0
2015-06-10 13:50:00,77.72,77.77,77.72,77.75,5702.0,70.4879,70.5332,70.4879,70.5151,5702.0
2015-06-10 14:00:00,77.78,77.8,77.74,77.76,26278.0,70.5423,70.5604,70.506,70.5242,26278.0
2015-06-10 14:10:00,77.75,77.77,77.71,77.75,20272.0,70.5151,70.5332,70.4788,70.5151,20272.0
2015-06-10 14:20:00,77.76,77.78,77.73,77.74,61104.0,70.5242,70.5423,70.497,70.506,61104.0
2015-06-10 14:30:00,77.73,77.75,77.69,77.7,32468.0,70.497,70.5151,70.4607,70.4697,32468.0
2015-06-10 14:40:00,77.7,77.74,77.67,77.69,22100.0,70.4697,70.506,70.4425,70.4607,22100.0
2015-06-10 14:50:00,77.69,77.75,77.65,77.71,17356.0,70.4607,70.5151,70.4244,70.4788,17356.0
2015-06-10 15:00:00,77.7,77.7,77.62,77.66,26548.0,70.4697,70.4697,70.3972,70.4335,26548.0
2015-06-10 15:10:00,77.66,77.67,77.55,77.56,28169.0,70.4335,70.4425,70.3337,70.3428,28169.0
2015-06-10 15:20:00,77.56,77.6,77.53,77.56,31018.0,70.3428,70.3791,70.3156,70.3428,31018.0
2015-06-10 15:30:00,77.54,77.55,77.42,77.43,55566.0,70.3246,70.3337,70.2158,70.2249,55566.0
2015-06-10 15:40:00,77.44,77.48,77.41,77.47,99557.0,70.2339,70.2702,70.2067,70.2612,99557.0
2015-06-10 15:50:00,77.47,77.47,77.23,77.23,199489.0,70.2612,70.2612,70.0435,70.0435,199489.0
2015-06-11 09:30:00,77.41,77.52,77.12,77.3,87259.0,70.2067,70.3065,69.9437,70.107,87259.0
2015-06-11 09:40:00,77.32,77.32,76.63,76.7,85701.0,70.1251,70.1251,69.4993,69.5628,85701.0
2015-06-11 09:50:00,76.71,77.03,76.63,76.89,99747.0,69.5719,69.8621,69.4993,69.7351,99747.0
2015-06-11 10:00:00,76.89,77.12,76.85,76.93,47211.0,69.7351,69.9437,69.6988,69.7714,47211.0
2015-06-11 10:10:00,76.97,77.03,76.87,77.0,60151.0,69.8077,69.8621,69.717,69.8349,60151.0
2015-06-11 10:20:00,77.0,77.01,76.89,76.95,57958.0,69.8349,69.844,69.7351,69.7895,57958.0
2015-06-11 10:30:00,76.95,76.99,76.78,76.85,48731.0,69.7895,69.8258,69.6354,69.6988,48731.0
2015-06-11 10:40:00,76.86,76.96,76.86,76.95,53569.0,69.7079,69.7986,69.7079,69.7895,53569.0
2015-06-11 10:50:00,76.97,77.02,76.8,76.88,60769.0,69.8077,69.853,69.6535,69.7261,60769.0
2015-06-11 11:00:00,76.88,76.89,76.78,76.89,50902.0,69.7261,69.7351,69.6354,69.7351,50902.0
2015-06-11 11:10:00,76.89,76.93,76.85,76.92,78905.0,69.7351,69.7714,69.6988,69.7623,78905.0
2015-06-11 11:20:00,76.92,76.97,76.88,76.91,92365.0,69.7623,69.8077,69.7261,69.7533,92365.0
2015-06-11 11:30:00,76.92,77.38,76.89,77.36,71355.0,69.7623,70.1795,69.7351,70.1614,71355.0
2015-06-11 11:40:00,77.36,77.36,76.99,77.02,72485.0,70.1614,70.1614,69.8258,69.853,72485.0
2015-06-11 11:50:00,77.02,77.1,76.99,77.04,34830.0,69.853,69.9256,69.8258,69.8712,34830.0
2015-06-11 12:00:00,77.07,77.22,76.98,77.13,63699.0,69.8984,70.0344,69.8167,69.9528,63699.0
2015-06-11 12:10:00,77.14,77.14,77.03,77.06,22941.0,69.9619,69.9619,69.8621,69.8893,22941.0
2015-06-11 12:20:00,77.05,77.13,77.0,77.09,16200.0,69.8802,69.9528,69.8349,69.9165,16200.0
2015-06-11 12:30:00,77.1,77.16,76.98,77.02,47832.0,69.9256,69.98,69.8167,69.853,47832.0
2015-06-11 12:40:00,77.01,77.11,76.99,77.04,32721.0,69.844,69.9347,69.8258,69.8712,32721.0
2015-06-11 12:50:00,77.03,77.03,76.96,77.0,26054.0,69.8621,69.8621,69.7986,69.8349,26054.0
2015-06-11 13:00:00,77.0,77.02,76.95,77.0,34751.0,69.8349,69.853,69.7895,69.8349,34751.0
2015-06-11 13:10:00,76.99,77.01,76.98,77.01,32032.0,69.8258,69.844,69.8167,69.844,32032.0
2015-06-11 13:20:00,77.0,77.14,76.96,77.1,31128.0,69.8349,69.9619,69.7986,69.9256,31128.0
2015-06-11 13:30:00,77.11,77.13,76.99,76.99,26376.0,69.9347,69.9528,69.8258,69.8258,26376.0
2015-06-11 13:40:00,76.99,77.02,76.96,77.0,40823.0,69.8258,69.853,69.7986,69.8349,40823.0
2015-06-11 13:50:00,77.0,77.1,76.98,77.1,40115.0,69.8349,69.9256,69.8167,69.9256,40115.0
2015-06-11 14:00:00,77.1,77.23,77.1,77.19,17636.0,69.9256,70.0435,69.9256,70.0072,17636.0
2015-06-11 14:10:00,77.2,77.25,77.09,77.12,20528.0,70.0163,70.0616,69.9165,69.9437,20528.0
2015-06-11 14:20:00,77.12,77.17,77.05,77.14,35858.0,69.9437,69.9891,69.8802,69.9619,35858.0
2015-06-11 14:30:00,77.13,77.16,77.09,77.12,34665.0,69.9528,69.98,69.9165,69.9437,34665.0
2015-06-11 14:40:00,77.13,77.17,77.09,77.15,27768.0,69.9528,69.9891,69.9165,69.9709,27768.0
2015-06-11 14:50:00,77.15,77.15,77.02,77.13,29108.0,69.9709,69.9709,69.853,69.9528,29108.0
2015-06-11 15:00:00,77.12,77.24,77.09,77.23,32846.0,69.9437,70.0526,69.9165,70.0435,32846.0
2015-06-11 15:10:00,77.23,77.36,77.22,77.32,35923.0,70.0435,70.1614,70.0344,70.1251,35923.0
2015-06-11 15:20:00,77.33,77.35,77.15,77.17,40255.0,70.1342,70.1523,69.9709,69.9891,40255.0
2015-06-11 15:30:00,77.17,77.23,77.16,77.21,39252.0,69.9891,70.0435,69.98,70.0253,39252.0
2015-06-11 15:40:00,77.21,77.22,77.18,77.22,58356.0,70.0253,70.0344,69.9981,70.0344,58356.0
2015-06-11 15:50:00,77.21,77.29,77.15,77.28,128314.0,70.0253,70.0979,69.9709,70.0888,128314.0
2015-06-12 09:30:00,76.95,77.19,76.68,76.95,98514.0,69.7895,70.0072,69.5447,69.7895,98514.0
2015-06-12 09:40:00,76.93,76.96,76.79,76.9,16179.0,69.7714,69.7986,69.6444,69.7442,16179.0
2015-06-12 09:50:00,76.89,76.95,76.84,76.87,13878.0,69.7351,69.7895,69.6898,69.717,13878.0
2015-06-12 10:00:00,76.87,77.14,76.87,77.0,25799.0,69.717,69.9619,69.717,69.8349,25799.0
2015-06-12 10:10:00,77.0,77.23,76.98,77.21,65424.0,69.8349,70.0435,69.8167,70.0253,65424.0
2015-06-12 10:20:00,77.22,77.36,77.19,77.32,56881.0,70.0344,70.1614,70.0072,70.1251,56881.0
2015-06-12 10:30:00,77.29,77.35,77.09,77.19,91229.0,70.0979,70.1523,69.9165,70.0072,91229.0
2015-06-12 10:40:00,77.18,77.22,77.04,77.07,33822.0,69.9981,70.0344,69.8712,69.8984,33822.0
2015-06-12 10:50:00,77.08,77.17,76.93,76.96,22636.0,69.9074,69.9891,69.7714,69.7986,22636.0
2015-06-12 11:00:00,76.9,76.92,76.86,76.89,29446.0,69.7442,69.7623,69.7079,69.7351,29446.0
2015-06-12 11:10:00,76.89,77.1,76.87,77.1,30421.0,69.7351,69.9256,69.717,69.9256,30421.0
2015-06-12 11:20:00,77.11,77.28,77.09,77.23,22895.0,69.9347,70.0888,69.9165,70.0435,22895.0
2015-06-12 11:30:00,77.25,77.28,77.16,77.28,23276.0,70.0616,70.0888,69.98,70.0888,23276.0
2015-06-12 11:40:00,77.28,77.3,77.13,77.15,33861.0,70.0888,70.107,69.9528,69.9709,33861.0
2015-06-12 11:50:00,77.13,77.17,77.08,77.13,29519.0,69.9528,69.9891,69.9074,69.9528,29519.0
2015-06-12 12:00:00,77.14,77.17,77.07,77.07,26513.0,69.9619,69.9891,69.8984,69.8984,26513.0
2015-06-12 12:10:00,77.07,77.15,77.04,77.13,16597.0,69.8984,69.9709,69.8712,69.9528,16597.0
2015-06-12 12:20:00,77.13,77.24,77.11,77.2,16784.0,69.9528,70.0526,69.9347,70.0163,16784.0
2015-06-12 12:30:00,77.2,77.24,77.13,77.19,27195.0,70.0163,70.0526,69.9528,70.0072,27195.0
2015-06-12 12:40:00,77.19,77.19,77.0,77.03,35215.0,70.0072,70.0072,69.8349,69.8621,35215.0
2015-06-12 12:50:00,77.03,77.04,76.91,76.92,37051.0,69.8621,69.8712,69.7533,69.7623,37051.0
2015-06-12 13:00:00,76.92,76.97,76.91,76.95,30307.0,69.7623,69.8077,69.7533,69.7895,30307.0
2015-06-12 13:10:00,76.95,76.99,76.93,76.94,17121.0,69.7895,69.8258,69.7714,69.7805,17121.0
2015-06-12 13:20:00,76.96,76.99,76.93,76.97,14890.0,69.7986,69.8258,69.7714,69.8077,14890.0
2015-06-12 13:30:00,76.98,76.99,76.95,76.96,28504.0,69.8167,69.8258,69.7895,69.7986,28504.0
2015-06-12 13:40:00,76.96,76.96,76.88,76.88,16464.0,69.7986,69.7986,69.7261,69.7261,16464.0
2015-06-12 13:50:00,76.87,76.97,76.79,76.97,25993.0,69.717,69.8077,69.6444,69.8077,25993.0
2015-06-12 14:00:00,76.97,76.97,76.79,76.79,21644.0,69.8077,69.8077,69.6444,69.6444,21644.0
2015-06-12 14:10:00,76.79,76.82,76.73,76.79,19369.0,69.6444,69.6716,69.59,69.6444,19369.0
2015-06-12 14:20:00,76.78,76.79,76.72,76.75,18426.0,69.6354,69.6444,69.5809,69.6081,18426.0
2015-06-12 14:30:00,76.75,76.75,76.59,76.6,34560.0,69.6081,69.6081,69.463,69.4721,34560.0
2015-06-12 14:40:00,76.6,76.61,76.51,76.54,51948.0,69.4721,69.4812,69.3905,69.4177,51948.0
2015-06-12 14:50:00,76.53,76.54,76.41,76.44,63514.0,69.4086,69.4177,69.2998,69.327,63514.0
2015-06-12 15:00:00,76.44,76.47,76.4,76.44,87985.0,69.327,69.3542,69.2907,69.327,87985.0
2015-06-12 15:10:00,76.44,76.54,76.42,76.54,78338.0,69.327,69.4177,69.3089,69.4177,78338.0
2015-06-12 15:20:00,76.55,76.65,76.54,76.64,98549.0,69.4268,69.5175,69.4177,69.5084,98549.0
2015-06-12 15:30:00,76.64,76.66,76.58,76.59,92747.0,69.5084,69.5265,69.454,69.463,92747.0
2015-06-12 15:40:00,76.58,76.64,76.53,76.6,122666.0,69.454,69.5084,69.4086,69.4721,122666.0
2015-06-12 15:50:00,76.6,76.7,76.58,76.64,146868.0,69.4721,69.5628,69.454,69.5084,146868.0
2015-06-15 09:30:00,76.05,76.3,75.86,76.29,51527.0,68.9733,69.2,68.801,69.191,51527.0
2015-06-15 09:40:00,76.29,76.53,76.07,76.07,49773.0,69.191,69.4086,68.9914,68.9914,49773.0
2015-06-15 09:50:00,76.07,76.07,75.93,75.94,61550.0,68.9914,68.9914,68.8645,68.8735,61550.0
2015-06-15 10:00:00,75.9,76.09,75.9,76.09,55259.0,68.8372,69.0096,68.8372,69.0096,55259.0
2015-06-15 10:10:00,76.07,76.13,75.96,76.0,23452.0,68.9914,69.0458,68.8917,68.9279,23452.0
2015-06-15 10:20:00,76.0,76.12,75.89,76.06,62635.0,68.9279,69.0368,68.8282,68.9824,62635.0
2015-06-15 10:30:00,76.06,76.24,75.97,76.18,37088.0,68.9824,69.1456,68.9007,69.0912,37088.0
2015-06-15 10:40:00,76.18,76.26,76.13,76.14,22755.0,69.0912,69.1637,69.0458,69.0549,22755.0
2015-06-15 10:50:00,76.12,76.23,76.06,76.21,41462.0,69.0368,69.1365,68.9824,69.1184,41462.0
2015-06-15 11:00:00,76.21,76.41,76.21,76.35,17941.0,69.1184,69.2998,69.1184,69.2454,17941.0
2015-06-15 11:10:00,76.35,76.53,76.35,76.42,13824.0,69.2454,69.4086,69.2454,69.3089,13824.0
2015-06-15 11:20:00,76.42,76.6,76.39,76.42,25139.0,69.3089,69.4721,69.2816,69.3089,25139.0
2015-06-15 11:30:00,76.44,76.66,76.44,76.62,16401.0,69.327,69.5265,69.327,69.4902,16401.0
2015-06-15 11:40:00,76.61,76.73,76.6,76.7,14021.0,69.4812,69.59,69.4721,69.5628,14021.0
2015-06-15 11:50:00,76.69,76.73,76.6,76.63,24518.0,69.5537,69.59,69.4721,69.4993,24518.0
2015-06-15 12:00:00,76.64,76.73,76.62,76.72,17184.0,69.5084,69.59,69.4902,69.5809,17184.0
2015-06-15 12:10:00,76.72,76.89,76.69,76.89,43911.0,69.5809,69.7351,69.5537,69.7351,43911.0
2015-06-15 12:20:00,76.88,76.91,76.79,76.79,18088.0,69.7261,69.7533,69.6444,69.6444,18088.0
2015-06-15 12:30:00,76.79,76.86,76.72,76.76,9841.0,69.6444,69.7079,69.5809,69.6172,9841.0
2015-06-15 12:40:00,76.74,76.77,76.64,76.75,16108.0,69.5991,69.6263,69.5084,69.6081,16108.0
2015-06-15 12:50:00,76.75,76.76,76.67,76.74,17176.0,69.6081,69.6172,69.5356,69.5991,17176.0
2015-06-15 13:00:00,76.74,76.75,76.65,76.67,17890.0,69.5991,69.6081,69.5175,69.5356,17890.0
2015-06-15 13:10:00,76.68,76.76,76.67,76.73,14780.0,69.5447,69.6172,69.5356,69.59,14780.0
2015-06-15 13:20:00,76.74,76.77,76.65,76.68,44086.0,69.5991,69.6263,69.5175,69.5447,44086.0
2015-06-15 13:30:00,76.7,76.71,76.65,76.66,33244.0,69.5628,69.5719,69.5175,69.5265,33244.0
2015-06-15 13:40:00,76.65,76.68,76.63,76.65,34237.0,69.5175,69.5447,69.4993,69.5175,34237.0
2015-06-15 13:50:00,76.65,76.87,76.62,76.74,79673.0,69.5175,69.717,69.4902,69.5991,79673.0
2015-06-15 14:00:00,76.74,76.77,76.65,76.65,9538.0,69.5991,69.6263,69.5175,69.5175,9538.0
2015-06-15 14:10:00,76.67,76.81,76.67,76.8,12789.0,69.5356,69.6626,69.5356,69.6535,12789.0
2015-06-15 14:20:00,76.77,76.82,76.76,76.8,14745.0,69.6263,69.6716,69.6172,69.6535,14745.0
2015-06-15 14:30:00,76.79,76.82,76.68,76.77,17069.0,69.6444,69.6716,69.5447,69.6263,17069.0
2015-06-15 14:40:00,76.76,76.91,76.7,76.86,28122.0,69.6172,69.7533,69.5628,69.7079,28122.0
2015-06-15 14:50:00,76.85,76.91,76.81,76.91,46645.0,69.6988,69.7533,69.6626,69.7533,46645.0
2015-06-15 15:00:00,76.9,76.95,76.86,76.94,64942.0,69.7442,69.7895,69.7079,69.7805,64942.0
2015-06-15 15:10:00,76.94,76.97,76.9,76.96,34285.0,69.7805,69.8077,69.7442,69.7986,34285.0
2015-06-15 15:20:00,76.95,77.03,76.89,77.02,51605.0,69.7895,69.8621,69.7351,69.853,51605.0
2015-06-15 15:30:00,77.02,77.19,77.02,77.09,85811.0,69.853,70.0072,69.853,69.9165,85811.0
2015-06-15 15:40:00,77.07,77.12,77.03,77.05,89371.0,69.8984,69.9437,69.8621,69.8802,89371.0
2015-06-15 15:50:00,77.05,77.06,76.96,77.01,135876.0,69.8802,69.8893,69.7986,69.844,135876.0
2015-06-16 09:30:00,76.71,77.22,76.71,77.22,28171.0,69.5719,70.0344,69.5719,70.0344,28171.0
2015-06-16 09:40:00,77.22,77.22,76.75,76.75,43205.0,70.0344,70.0344,69.6081,69.6081,43205.0
2015-06-16 09:50:00,76.75,76.96,76.75,76.94,33837.0,69.6081,69.7986,69.6081,69.7805,33837.0
2015-06-16 10:00:00,76.93,76.97,76.77,76.78,7961.0,69.7714,69.8077,69.6263,69.6354,7961.0
2015-06-16 10:10:00,76.77,76.81,76.57,76.66,19242.0,69.6263,69.6626,69.4449,69.5265,19242.0
2015-06-16 10:20:00,76.64,76.86,76.61,76.8,11612.0,69.5084,69.7079,69.4812,69.6535,11612.0
2015-06-16 10:30:00,76.8,76.95,76.78,76.91,55396.0,69.6535,69.7895,69.6354,69.7533,55396.0
2015-06-16 10:40:00,76.91,77.05,76.91,77.03,18587.0,69.7533,69.8802,69.7533,69.8621,18587.0
2015-06-16 10:50:00,77.04,77.14,76.88,76.88,36697.0,69.8712,69.9619,69.7261,69.7261,36697.0
2015-06-16 11:00:00,76.89,76.93,76.84,76.84,136903.0,69.7351,69.7714,69.6898,69.6898,136903.0
2015-06-16 11:10:00,76.85,77.03,76.85,76.99,17262.0,69.6988,69.8621,69.6988,69.8258,17262.0
2015-06-16 11:20:00,77.02,77.19,77.02,77.13,15604.0,69.853,70.0072,69.853,69.9528,15604.0
2015-06-16 11:30:00,77.14,77.17,77.06,77.08,17300.0,69.9619,69.9891,69.8893,69.9074,17300.0
2015-06-16 11:40:00,77.09,77.1,77.0,77.06,12991.0,69.9165,69.9256,69.8349,69.8893,12991.0
2015-06-16 11:50:00,77.06,77.09,77.01,77.01,13515.0,69.8893,69.9165,69.844,69.844,13515.0
2015-06-16 12:00:00,77.04,77.08,76.99,77.07,9840.0,69.8712,69.9074,69.8258,69.8984,9840.0
2015-06-16 12:10:00,77.07,77.14,77.06,77.11,31431.0,69.8984,69.9619,69.8893,69.9347,31431.0
2015-06-16 12:20:00,77.1,77.12,77.07,77.09,22212.0,69.9256,69.9437,69.8984,69.9165,22212.0
2015-06-16 12:30:00,77.11,77.22,77.11,77.18,12484.0,69.9347,70.0344,69.9347,69.9981,12484.0
2015-06-16 12:40:00,77.18,77.25,77.15,77.15,8959.0,69.9981,70.0616,69.9709,69.9709,8959.0
2015-06-16 12:50:00,77.16,77.19,77.09,77.11,20637.0,69.98,70.0072,69.9165,69.9347,20637.0
2015-06-16 13:00:00,77.16,77.19,77.1,77.11,16719.0,69.98,70.0072,69.9256,69.9347,16719.0
2015-06-16 13:10:00,77.08,77.1,77.0,77.0,10000.0,69.9074,69.9256,69.8349,69.8349,10000.0
2015-06-16 13:20:00,77.01,77.09,76.99,77.03,14990.0,69.844,69.9165,69.8258,69.8621,14990.0
2015-06-16 13:30:00,77.03,77.08,77.0,77.04,9856.0,69.8621,69.9074,69.8349,69.8712,9856.0
2015-06-16 13:40:00,77.04,77.06,77.02,77.06,10586.0,69.8712,69.8893,69.853,69.8893,10586.0
2015-06-16 13:50:00,77.05,77.05,76.99,77.01,13141.0,69.8802,69.8802,69.8258,69.844,13141.0
2015-06-16 14:00:00,77.02,77.03,76.95,76.99,15112.0,69.853,69.8621,69.7895,69.8258,15112.0
2015-06-16 14:10:00,77.0,77.01,76.96,76.96,14045.0,69.8349,69.844,69.7986,69.7986,14045.0
2015-06-16 14:20:00,76.96,76.97,76.9,76.91,69402.0,69.7986,69.8077,69.7442,69.7533,69402.0
2015-06-16 14:30:00,76.91,76.92,76.89,76.9,39715.0,69.7533,69.7623,69.7351,69.7442,39715.0
2015-06-16 14:40:00,76.89,76.9,76.83,76.85,33175.0,69.7351,69.7442,69.6807,69.6988,33175.0
2015-06-16 14:50:00,76.85,76.91,76.85,76.89,25478.0,69.6988,69.7533,69.6988,69.7351,25478.0
2015-06-16 15:00:00,76.88,76.9,76.84,76.85,31226.0,69.7261,69.7442,69.6898,69.6988,31226.0
2015-06-16 15:10:00,76.85,76.88,76.8,76.8,36067.0,69.6988,69.7261,69.6535,69.6535,36067.0
2015-06-16 15:20:00,76.81,76.87,76.78,76.85,47511.0,69.6626,69.717,69.6354,69.6988,47511.0
2015-06-16 15:30:00,76.85,76.86,76.83,76.86,35619.0,69.6988,69.7079,69.6807,69.7079,35619.0
2015-06-16 15:40:00,76.85,76.86,76.81,76.81,129207.0,69.6988,69.7079,69.6626,69.6626,129207.0
2015-06-16 15:50:00,76.81,76.81,76.69,76.74,142769.0,69.6626,69.6626,69.5537,69.5991,142769.0
2015-06-17 09:30:00,76.75,76.91,76.53,76.6,56475.0,69.6081,69.7533,69.4086,69.4721,56475.0
2015-06-17 09:40:00,76.59,76.65,76.36,76.42,59339.0,69.463,69.5175,69.2544,69.3089,59339.0
2015-06-17 09:50:00,76.42,76.45,76.33,76.42,42339.0,69.3089,69.3361,69.2272,69.3089,42339.0
2015-06-17 10:00:00,76.42,76.47,76.36,76.37,24281.0,69.3089,69.3542,69.2544,69.2635,24281.0
2015-06-17 10:10:00,76.39,76.4,76.25,76.25,34181.0,69.2816,69.2907,69.1547,69.1547,34181.0
2015-06-17 10:20:00,76.24,76.25,76.15,76.17,22668.0,69.1456,69.1547,69.064,69.0821,22668.0
2015-06-17 10:30:00,76.18,76.26,76.16,76.25,21606.0,69.0912,69.1637,69.0731,69.1547,21606.0
2015-06-17 10:40:00,76.23,76.5,76.22,76.5,77332.0,69.1365,69.3814,69.1275,69.3814,77332.0
2015-06-17 10:50:00,76.48,76.65,76.43,76.62,44445.0,69.3633,69.5175,69.3179,69.4902,44445.0
2015-06-17 11:00:00,76.64,76.67,76.5,76.62,16725.0,69.5084,69.5356,69.3814,69.4902,16725.0
2015-06-17 11:10:00,76.62,76.68,76.54,76.6,17462.0,69.4902,69.5447,69.4177,69.4721,17462.0
2015-06-17 11:20:00,76.6,76.6,76.38,76.4,14800.0,69.4721,69.4721,69.2726,69.2907,14800.0
2015-06-17 11:30:00,76.42,76.54,76.39,76.52,25987.0,69.3089,69.4177,69.2816,69.3996,25987.0
2015-06-17 11:40:00,76.53,76.53,76.33,76.37,36948.0,69.4086,69.4086,69.2272,69.2635,36948.0
2015-06-17 11:50:00,76.38,76.4,76.35,76.36,20019.0,69.2726,69.2907,69.2454,69.2544,20019.0
2015-06-17 12:00:00,76.35,76.43,76.24,76.25,23485.0,69.2454,69.3179,69.1456,69.1547,23485.0
2015-06-17 12:10:00,76.25,76.26,76.11,76.13,25572.0,69.1547,69.1637,69.0277,69.0458,25572.0
2015-06-17 12:20:00,76.14,76.27,76.14,76.2,21754.0,69.0549,69.1728,69.0549,69.1093,21754.0
2015-06-17 12:30:00,76.2,76.33,76.14,76.17,61939.0,69.1093,69.2272,69.0549,69.0821,61939.0
2015-06-17 12:40:00,76.19,76.29,76.11,76.15,21051.0,69.1003,69.191,69.0277,69.064,21051.0
2015-06-17 12:50:00,76.15,76.15,76.02,76.06,19401.0,69.064,69.064,68.9461,68.9824,19401.0
2015-06-17 13:00:00,76.08,76.17,76.04,76.17,12426.0,69.0005,69.0821,68.9642,69.0821,12426.0
2015-06-17 13:10:00,76.14,76.27,76.14,76.25,17546.0,69.0549,69.1728,69.0549,69.1547,17546.0
2015-06-17 13:20:00,76.26,76.39,76.24,76.24,21051.0,69.1637,69.2816,69.1456,69.1456,21051.0
2015-06-17 13:30:00,76.23,76.37,76.23,76.32,10795.0,69.1365,69.2635,69.1365,69.2182,10795.0
2015-06-17 13:40:00,76.32,76.37,76.28,76.32,12513.0,69.2182,69.2635,69.1819,69.2182,12513.0
2015-06-17 13:50:00,76.32,76.45,76.32,76.42,9069.0,69.2182,69.3361,69.2182,69.3089,9069.0
2015-06-17 14:00:00,76.37,76.79,76.03,76.68,27862.0,69.2635,69.6444,68.9551,69.5447,27862.0
2015-06-17 14:10:00,76.64,76.73,76.59,76.6,27050.0,69.5084,69.59,69.463,69.4721,27050.0
2015-06-17 14:20:00,76.59,76.61,76.43,76.45,16134.0,69.463,69.4812,69.3179,69.3361,16134.0
2015-06-17 14:30:00,76.43,76.7,76.43,76.69,21410.0,69.3179,69.5628,69.3179,69.5537,21410.0
2015-06-17 14:40:00,76.74,76.99,76.71,76.91,28628.0,69.5991,69.8258,69.5719,69.7533,28628.0
2015-06-17 14:50:00,76.91,77.0,76.89,76.96,23957.0,69.7533,69.8349,69.7351,69.7986,23957.0
2015-06-17 15:00:00,76.97,76.99,76.85,76.86,45259.0,69.8077,69.8258,69.6988,69.7079,45259.0
2015-06-17 15:10:00,76.87,77.0,76.85,76.94,32165.0,69.717,69.8349,69.6988,69.7805,32165.0
2015-06-17 15:20:00,76.96,77.05,76.95,77.02,39779.0,69.7986,69.8802,69.7895,69.853,39779.0
2015-06-17 15:30:00,77.02,77.11,76.97,77.09,70548.0,69.853,69.9347,69.8077,69.9165,70548.0
2015-06-17 15:40:00,77.09,77.11,76.98,77.02,72838.0,69.9165,69.9347,69.8167,69.853,72838.0
2015-06-17 15:50:00,77.04,77.08,77.01,77.01,122626.0,69.8712,69.9074,69.844,69.844,122626.0
2015-06-18 09:30:00,77.37,77.99,77.36,77.72,68066.0,70.1705,70.7328,70.1614,70.4879,68066.0
2015-06-18 09:40:00,77.72,78.13,77.57,78.12,35814.0,70.4879,70.8597,70.3518,70.8507,35814.0
2015-06-18 09:50:00,78.13,78.14,77.86,77.99,25777.0,70.8597,70.8688,70.6149,70.7328,25777.0
2015-06-18 10:00:00,77.96,78.27,77.86,78.27,65462.0,70.7056,70.9867,70.6149,70.9867,65462.0
2015-06-18 10:10:00,78.28,78.28,78.14,78.21,35669.0,70.9958,70.9958,70.8688,70.9323,35669.0
2015-06-18 10:20:00,78.2,78.26,78.1,78.11,35763.0,70.9232,70.9776,70.8325,70.8416,35763.0
2015-06-18 10:30:00,78.12,78.16,78.08,78.09,22958.0,70.8507,70.8869,70.8144,70.8235,22958.0
2015-06-18 10:40:00,78.09,78.23,78.09,78.17,32822.0,70.8235,70.9504,70.8235,70.896,32822.0
2015-06-18 10:50:00,78.17,78.24,78.13,78.17,36930.0,70.896,70.9595,70.8597,70.896,36930.0
2015-06-18 11:00:00,78.18,78.36,78.13,78.36,23061.0,70.9051,71.0683,70.8597,71.0683,23061.0
2015-06-18 11:10:00,78.33,78.5,78.31,78.49,24765.0,71.0411,71.1953,71.023,71.1862,24765.0
2015-06-18 11:20:00,78.5,78.5,78.33,78.39,24155.0,71.1953,71.1953,71.0411,71.0955,24155.0
2015-06-18 11:30:00,78.38,78.41,78.29,78.37,17041.0,71.0865,71.1137,71.0048,71.0774,17041.0
2015-06-18 11:40:00,78.36,78.43,78.3,78.33,16614.0,71.0683,71.1318,71.0139,71.0411,16614.0
2015-06-18 11:50:00,78.32,78.35,78.24,78.32,61557.0,71.0321,71.0593,70.9595,71.0321,61557.0
2015-06-18 12:00:00,78.3,78.32,78.16,78.23,27566.0,71.0139,71.0321,70.8869,70.9504,27566.0
2015-06-18 12:10:00,78.22,78.27,78.16,78.2,20596.0,70.9414,70.9867,70.8869,70.9232,20596.0
2015-06-18 12:20:00,78.18,78.32,78.17,78.24,27018.0,70.9051,71.0321,70.896,70.9595,27018.0
2015-06-18 12:30:00,78.25,78.34,78.13,78.17,40851.0,70.9686,71.0502,70.8597,70.896,40851.0
2015-06-18 12:40:00,78.19,78.21,78.08,78.09,18716.0,70.9142,70.9323,70.8144,70.8235,18716.0
2015-06-18 12:50:00,78.07,78.11,78.02,78.03,29357.0,70.8053,70.8416,70.76,70.769,29357.0
2015-06-18 13:00:00,78.05,78.1,77.95,77.96,26500.0,70.7872,70.8325,70.6965,70.7056,26500.0
2015-06-18 13:10:00,77.95,78.04,77.94,78.01,14385.0,70.6965,70.7781,70.6874,70.7509,14385.0
2015-06-18 13:20:00,78.01,78.05,77.95,77.98,22446.0,70.7509,70.7872,70.6965,70.7237,22446.0
2015-06-18 13:30:00,77.98,78.08,77.92,78.05,14679.0,70.7237,70.8144,70.6693,70.7872,14679.0
2015-06-18 13:40:00,78.05,78.19,78.05,78.17,11640.0,70.7872,70.9142,70.7872,70.896,11640.0
2015-06-18 13:50:00,78.16,78.2,78.09,78.15,13100.0,70.8869,70.9232,70.8235,70.8779,13100.0
2015-06-18 14:00:00,78.16,78.19,78.01,78.01,46455.0,70.8869,70.9142,70.7509,70.7509,46455.0
2015-06-18 14:10:00,78.02,78.1,78.01,78.03,12300.0,70.76,70.8325,70.7509,70.769,12300.0
2015-06-18 14:20:00,78.04,78.19,78.03,78.1,24941.0,70.7781,70.9142,70.769,70.8325,24941.0
2015-06-18 14:30:00,78.1,78.19,78.05,78.18,30346.0,70.8325,70.9142,70.7872,70.9051,30346.0
2015-06-18 14:40:00,78.17,78.21,78.07,78.21,20345.0,70.896,70.9323,70.8053,70.9323,20345.0
2015-06-18 14:50:00,78.21,78.28,78.18,78.23,22441.0,70.9323,70.9958,70.9051,70.9504,22441.0
2015-06-18 15:00:00,78.24,78.31,78.14,78.22,22255.0,70.9595,71.023,70.8688,70.9414,22255.0
2015-06-18 15:10:00,78.23,78.24,78.16,78.19,21045.0,70.9504,70.9595,70.8869,70.9142,21045.0
2015-06-18 15:20:00,78.21,78.32,78.19,78.29,26386.0,70.9323,71.0321,70.9142,71.0048,26386.0
2015-06-18 15:30:00,78.3,78.32,78.19,78.2,32248.0,71.0139,71.0321,70.9142,70.9232,32248.0
2015-06-18 15:40:00,78.21,78.25,78.1,78.13,49267.0,70.9323,70.9686,70.8325,70.8597,49267.0
2015-06-18 15:50:00,78.11,78.17,78.08,78.15,89305.0,70.8416,70.896,70.8144,70.8779,89305.0
2015-06-19 09:30:00,78.13,78.27,77.66,77.67,413144.0,70.8597,70.9867,70.4335,70.4425,413144.0
2015-06-19 09:40:00,77.67,78.03,77.59,77.9,29160.0,70.4425,70.769,70.37,70.6511,29160.0
2015-06-19 09:50:00,77.87,78.01,77.87,77.98,28113.0,70.6239,70.7509,70.6239,70.7237,28113.0
2015-06-19 10:00:00,77.99,78.0,77.85,77.93,19386.0,70.7328,70.7418,70.6058,70.6783,19386.0
2015-06-19 10:10:00,77.92,78.11,77.89,78.11,21016.0,70.6693,70.8416,70.6421,70.8416,21016.0
2015-06-19 10:20:00,78.09,78.21,78.07,78.1,10937.0,70.8235,70.9323,70.8053,70.8325,10937.0
2015-06-19 10:30:00,78.1,78.12,77.94,77.94,13807.0,70.8325,70.8507,70.6874,70.6874,13807.0
2015-06-19 10:40:00,77.95,78.04,77.88,78.02,9562.0,70.6965,70.7781,70.633,70.76,9562.0
2015-06-19 10:50:00,78.02,78.14,78.02,78.13,9209.0,70.76,70.8688,70.76,70.8597,9209.0
2015-06-19 11:00:00,78.11,78.16,78.05,78.08,6890.0,70.8416,70.8869,70.7872,70.8144,6890.0
2015-06-19 11:10:00,78.08,78.13,78.01,78.12,27555.0,70.8144,70.8597,70.7509,70.8507,27555.0
2015-06-19 11:20:00,78.1,78.13,78.06,78.1,10022.0,70.8325,70.8597,70.7962,70.8325,10022.0
2015-06-19 11:30:00,78.12,78.13,77.98,78.07,12906.0,70.8507,70.8597,70.7237,70.8053,12906.0
2015-06-19 11:40:00,78.09,78.1,77.93,77.98,37782.0,70.8235,70.8325,70.6783,70.7237,37782.0
2015-06-19 11:50:00,77.98,78.0,77.93,77.94,10888.0,70.7237,70.7418,70.6783,70.6874,10888.0
2015-06-19 12:00:00,77.94,78.01,77.88,77.92,10150.0,70.6874,70.7509,70.633,70.6693,10150.0
2015-06-19 12:10:00,77.92,77.98,77.86,77.97,31418.0,70.6693,70.7237,70.6149,70.7146,31418.0
2015-06-19 12:20:00,77.95,78.01,77.94,77.96,11259.0,70.6965,70.7509,70.6874,70.7056,11259.0
2015-06-19 12:30:00,77.96,78.02,77.92,77.94,22785.0,70.7056,70.76,70.6693,70.6874,22785.0
2015-06-19 12:40:00,77.96,78.0,77.94,78.0,6297.0,70.7056,70.7418,70.6874,70.7418,6297.0
2015-06-19 12:50:00,77.97,77.99,77.95,77.98,5186.0,70.7146,70.7328,70.6965,70.7237,5186.0
2015-06-19 13:00:00,77.98,78.01,77.92,78.0,17230.0,70.7237,70.7509,70.6693,70.7418,17230.0
2015-06-19 13:10:00,77.98,78.01,77.93,78.01,16736.0,70.7237,70.7509,70.6783,70.7509,16736.0
2015-06-19 13:20:00,78.0,78.0,77.96,77.97,6303.0,70.7418,70.7418,70.7056,70.7146,6303.0
2015-06-19 13:30:00,77.96,78.05,77.96,78.03,7988.0,70.7056,70.7872,70.7056,70.769,7988.0
2015-06-19 13:40:00,78.03,78.04,77.95,77.95,8502.0,70.769,70.7781,70.6965,70.6965,8502.0
2015-06-19 13:50:00,77.95,78.07,77.95,78.02,31335.0,70.6965,70.8053,70.6965,70.76,31335.0
2015-06-19 14:00:00,78.03,78.06,77.95,77.95,15094.0,70.769,70.7962,70.6965,70.6965,15094.0
2015-06-19 14:10:00,77.95,78.01,77.94,77.97,16956.0,70.6965,70.7509,70.6874,70.7146,16956.0
2015-06-19 14:20:00,77.96,77.96,77.9,77.9,21600.0,70.7056,70.7056,70.6511,70.6511,21600.0
2015-06-19 14:30:00,77.9,77.92,77.83,77.9,12560.0,70.6511,70.6693,70.5877,70.6511,12560.0
2015-06-19 14:40:00,77.9,77.9,77.77,77.82,15845.0,70.6511,70.6511,70.5332,70.5786,15845.0
2015-06-19 14:50:00,77.82,77.83,77.73,77.75,11800.0,70.5786,70.5877,70.497,70.5151,11800.0
2015-06-19 15:00:00,77.75,77.75,77.67,77.7,15406.0,70.5151,70.5151,70.4425,70.4697,15406.0
2015-06-19 15:10:00,77.69,77.74,77.65,77.67,20344.0,70.4607,70.506,70.4244,70.4425,20344.0
2015-06-19 15:20:00,77.67,77.67,77.62,77.62,16918.0,70.4425,70.4425,70.3972,70.3972,16918.0
2015-06-19 15:30:00,77.62,77.7,77.6,77.63,22714.0,70.3972,70.4697,70.3791,70.4063,22714.0
2015-06-19 15:40:00,77.64,77.82,77.63,77.79,51496.0,70.4153,70.5786,70.4063,70.5514,51496.0
2015-06-19 15:50:00,77.79,77.93,77.62,77.62,144263.0,70.5514,70.6783,70.3972,70.3972,144263.0
2015-06-22 09:30:00,78.0,78.22,77.88,78.02,39770.0,70.7418,70.9414,70.633,70.76,39770.0
2015-06-22 09:40:00,77.97,78.22,77.96,77.99,28695.0,70.7146,70.9414,70.7056,70.7328,28695.0
2015-06-22 09:50:00,77.97,78.03,77.88,77.96,25066.0,70.7146,70.769,70.633,70.7056,25066.0
2015-06-22 10:00:00,77.99,77.99,77.85,77.88,22831.0,70.7328,70.7328,70.6058,70.633,22831.0
2015-06-22 10:10:00,77.91,77.99,77.82,77.95,22462.0,70.6602,70.7328,70.5786,70.6965,22462.0
2015-06-22 10:20:00,77.98,77.98,77.86,77.88,21142.0,70.7237,70.7237,70.6149,70.633,21142.0
2015-06-22 10:30:00,77.89,78.01,77.87,77.95,13765.0,70.6421,70.7509,70.6239,70.6965,13765.0
2015-06-22 10:40:00,78.0,78.09,77.97,77.98,64054.0,70.7418,70.8235,70.7146,70.7237,64054.0
2015-06-22 10:50:00,77.98,78.12,77.94,78.08,10578.0,70.7237,70.8507,70.6874,70.8144,10578.0
2015-06-22 11:00:00,78.09,78.26,78.04,78.17,30428.0,70.8235,70.9776,70.7781,70.896,30428.0
2015-06-22 11:10:00,78.17,78.3,78.13,78.28,19265.0,70.896,71.0139,70.8597,70.9958,19265.0
2015-06-22 11:20:00,78.28,78.35,78.27,78.32,23027.0,70.9958,71.0593,70.9867,71.0321,23027.0
2015-06-22 11:30:00,78.33,78.39,78.19,78.2,28760.0,71.0411,71.0955,70.9142,70.9232,28760.0
2015-06-22 11:40:00,78.2,78.21,78.11,78.11,13201.0,70.9232,70.9323,70.8416,70.8416,13201.0
2015-06-22 11:50:00,78.11,78.14,78.0,78.02,15598.0,70.8416,70.8688,70.7418,70.76,15598.0
2015-06-22 12:00:00,78.02,78.08,78.01,78.06,10999.0,70.76,70.8144,70.7509,70.7962,10999.0
2015-06-22 12:10:00,78.04,78.14,78.0,78.11,42168.0,70.7781,70.8688,70.7418,70.8416,42168.0
2015-06-22 12:20:00,78.12,78.12,78.0,78.02,46131.0,70.8507,70.8507,70.7418,70.76,46131.0
2015-06-22 12:30:00,78.02,78.11,78.02,78.11,7713.0,70.76,70.8416,70.76,70.8416,7713.0
2015-06-22 12:40:00,78.11,78.11,78.03,78.09,9360.0,70.8416,70.8416,70.769,70.8235,9360.0
2015-06-22 12:50:00,78.06,78.09,78.0,78.05,9378.0,70.7962,70.8235,70.7418,70.7872,9378.0
2015-06-22 13:00:00,78.07,78.1,77.98,78.03,8458.0,70.8053,70.8325,70.7237,70.769,8458.0
2015-06-22 13:10:00,78.03,78.03,77.91,77.95,12097.0,70.769,70.769,70.6602,70.6965,12097.0
2015-06-22 13:20:00,77.94,77.99,77.84,77.84,11632.0,70.6874,70.7328,70.5967,70.5967,11632.0
2015-06-22 13:30:00,77.86,77.92,77.83,77.84,9470.0,70.6149,70.6693,70.5877,70.5967,9470.0
2015-06-22 13:40:00,77.83,77.94,77.8,77.91,23286.0,70.5877,70.6874,70.5604,70.6602,23286.0
2015-06-22 13:50:00,77.92,77.99,77.9,77.99,22670.0,70.6693,70.7328,70.6511,70.7328,22670.0
2015-06-22 14:00:00,77.98,78.0,77.94,77.98,19687.0,70.7237,70.7418,70.6874,70.7237,19687.0
2015-06-22 14:10:00,77.97,77.97,77.9,77.91,13964.0,70.7146,70.7146,70.6511,70.6602,13964.0
2015-06-22 14:20:00,77.91,77.94,77.87,77.89,17403.0,70.6602,70.6874,70.6239,70.6421,17403.0
2015-06-22 14:30:00,77.89,77.94,77.85,77.92,16887.0,70.6421,70.6874,70.6058,70.6693,16887.0
2015-06-22 14:40:00,77.92,77.94,77.87,77.88,18300.0,70.6693,70.6874,70.6239,70.633,18300.0
2015-06-22 14:50:00,77.88,77.93,77.87,77.9,17271.0,70.633,70.6783,70.6239,70.6511,17271.0
2015-06-22 15:00:00,77.91,77.92,77.85,77.89,42296.0,70.6602,70.6693,70.6058,70.6421,42296.0
2015-06-22 15:10:00,77.88,77.95,77.88,77.92,35484.0,70.633,70.6965,70.633,70.6693,35484.0
2015-06-22 15:20:00,77.92,77.95,77.91,77.93,32612.0,70.6693,70.6965,70.6602,70.6783,32612.0
2015-06-22 15:30:00,77.94,77.95,77.9,77.9,44789.0,70.6874,70.6965,70.6511,70.6511,44789.0
2015-06-22 15:40:00,77.91,77.97,77.88,77.96,60639.0,70.6602,70.7146,70.633,70.7056,60639.0
2015-06-22 15:50:00,77.96,77.97,77.83,77.91,74313.0,70.7056,70.7146,70.5877,70.6602,74313.0
2015-06-23 09:30:00,77.8,77.99,77.59,77.66,52075.0,70.5604,70.7328,70.37,70.4335,52075.0
2015-06-23 09:40:00,77.69,77.8,77.61,77.63,38461.0,70.4607,70.5604,70.3881,70.4063,38461.0
2015-06-23 09:50:00,77.62,77.62,77.39,77.39,30279.0,70.3972,70.3972,70.1886,70.1886,30279.0
2015-06-23 10:00:00,77.38,77.57,77.36,77.53,39642.0,70.1795,70.3518,70.1614,70.3156,39642.0
2015-06-23 10:10:00,77.56,77.64,77.46,77.47,66011.0,70.3428,70.4153,70.2521,70.2612,66011.0
2015-06-23 10:20:00,77.45,77.48,77.38,77.4,18319.0,70.243,70.2702,70.1795,70.1977,18319.0
2015-06-23 10:30:00,77.38,77.44,77.34,77.34,23933.0,70.1795,70.2339,70.1432,70.1432,23933.0
2015-06-23 10:40:00,77.34,77.4,77.32,77.39,31730.0,70.1432,70.1977,70.1251,70.1886,31730.0
2015-06-23 10:50:00,77.41,77.56,77.39,77.53,10383.0,70.2067,70.3428,70.1886,70.3156,10383.0
2015-06-23 11:00:00,77.52,77.71,77.51,77.69,10659.0,70.3065,70.4788,70.2974,70.4607,10659.0
2015-06-23 11:10:00,77.68,77.73,77.61,77.64,12977.0,70.4516,70.497,70.3881,70.4153,12977.0
2015-06-23 11:20:00,77.64,77.65,77.52,77.54,10954.0,70.4153,70.4244,70.3065,70.3246,10954.0
2015-06-23 11:30:00,77.54,77.57,77.48,77.48,13419.0,70.3246,70.3518,70.2702,70.2702,13419.0
2015-06-23 11:40:00,77.49,77.56,77.49,77.55,14028.0,70.2793,70.3428,70.2793,70.3337,14028.0
2015-06-23 11:50:00,77.57,77.59,77.52,77.58,12968.0,70.3518,70.37,70.3065,70.3609,12968.0
2015-06-23 12:00:00,77.58,77.58,77.48,77.52,21984.0,70.3609,70.3609,70.2702,70.3065,21984.0
2015-06-23 12:10:00,77.51,77.55,77.5,77.5,10812.0,70.2974,70.3337,70.2884,70.2884,10812.0
2015-06-23 12:20:00,77.5,77.52,77.47,77.5,7016.0,70.2884,70.3065,70.2612,70.2884,7016.0
2015-06-23 12:30:00,77.48,77.51,77.46,77.51,10557.0,70.2702,70.2974,70.2521,70.2974,10557.0
2015-06-23 12:40:00,77.5,77.55,77.48,77.53,7606.0,70.2884,70.3337,70.2702,70.3156,7606.0
2015-06-23 12:50:00,77.53,77.55,77.5,77.53,8928.0,70.3156,70.3337,70.2884,70.3156,8928.0
2015-06-23 13:00:00,77.53,77.53,77.48,77.48,8749.0,70.3156,70.3156,70.2702,70.2702,8749.0
2015-06-23 13:10:00,77.48,77.53,77.48,77.51,15605.0,70.2702,70.3156,70.2702,70.2974,15605.0
2015-06-23 13:20:00,77.5,77.51,77.45,77.45,15808.0,70.2884,70.2974,70.243,70.243,15808.0
2015-06-23 13:30:00,77.46,77.5,77.42,77.48,23847.0,70.2521,70.2884,70.2158,70.2702,23847.0
2015-06-23 13:40:00,77.48,77.55,77.48,77.49,21892.0,70.2702,70.3337,70.2702,70.2793,21892.0
2015-06-23 13:50:00,77.53,77.61,77.53,77.61,5827.0,70.3156,70.3881,70.3156,70.3881,5827.0
2015-06-23 14:00:00,77.6,77.65,77.59,77.61,8860.0,70.3791,70.4244,70.37,70.3881,8860.0
2015-06-23 14:10:00,77.59,77.66,77.59,77.61,8016.0,70.37,70.4335,70.37,70.3881,8016.0
2015-06-23 14:20:00,77.65,77.7,77.65,77.69,17024.0,70.4244,70.4697,70.4244,70.4607,17024.0
2015-06-23 14:30:00,77.69,77.78,77.66,77.74,22179.0,70.4607,70.5423,70.4335,70.506,22179.0
2015-06-23 14:40:00,77.73,77.79,77.73,77.76,15532.0,70.497,70.5514,70.497,70.5242,15532.0
2015-06-23 14:50:00,77.75,77.82,77.73,77.81,40595.0,70.5151,70.5786,70.497,70.5695,40595.0
2015-06-23 15:00:00,77.81,77.82,77.72,77.8,24328.0,70.5695,70.5786,70.4879,70.5604,24328.0
2015-06-23 15:10:00,77.8,77.81,77.75,77.75,23610.0,70.5604,70.5695,70.5151,70.5151,23610.0
2015-06-23 15:20:00,77.75,77.81,77.67,77.76,52362.0,70.5151,70.5695,70.4425,70.5242,52362.0
2015-06-23 15:30:00,77.76,77.77,77.71,77.73,40112.0,70.5242,70.5332,70.4788,70.497,40112.0
2015-06-23 15:40:00,77.73,77.73,77.67,77.67,45481.0,70.497,70.497,70.4425,70.4425,45481.0
2015-06-23 15:50:00,77.67,77.69,77.57,77.59,142072.0,70.4425,70.4607,70.3518,70.37,142072.0
2015-06-24 09:30:00,77.57,77.59,77.3,77.34,34561.0,70.3518,70.37,70.107,70.1432,34561.0
2015-06-24 09:40:00,77.3,77.59,77.26,77.54,43494.0,70.107,70.37,70.0707,70.3246,43494.0
2015-06-24 09:50:00,77.56,77.62,77.29,77.36,29651.0,70.3428,70.3972,70.0979,70.1614,29651.0
2015-06-24 10:00:00,77.38,77.47,77.26,77.31,41279.0,70.1795,70.2612,70.0707,70.116,41279.0
2015-06-24 10:10:00,77.3,77.4,77.27,77.31,56555.0,70.107,70.1977,70.0798,70.116,56555.0
2015-06-24 10:20:00,77.3,77.51,77.29,77.47,25957.0,70.107,70.2974,70.0979,70.2612,25957.0
2015-06-24 10:30:00,77.49,77.54,77.34,77.34,25945.0,70.2793,70.3246,70.1432,70.1432,25945.0
2015-06-24 10:40:00,77.34,77.41,77.33,77.39,18715.0,70.1432,70.2067,70.1342,70.1886,18715.0
2015-06-24 10:50:00,77.38,77.45,77.37,77.44,18156.0,70.1795,70.243,70.1705,70.2339,18156.0
2015-06-24 11:00:00,77.44,77.46,77.35,77.41,22664.0,70.2339,70.2521,70.1523,70.2067,22664.0
2015-06-24 11:10:00,77.43,77.46,77.36,77.41,21845.0,70.2249,70.2521,70.1614,70.2067,21845.0
2015-06-24 11:20:00,77.4,77.43,77.37,77.43,23255.0,70.1977,70.2249,70.1705,70.2249,23255.0
2015-06-24 11:30:00,77.43,77.44,77.37,77.39,21836.0,70.2249,70.2339,70.1705,70.1886,21836.0
2015-06-24 11:40:00,77.39,77.47,77.37,77.44,24462.0,70.1886,70.2612,70.1705,70.2339,24462.0
2015-06-24 11:50:00,77.44,77.48,77.33,77.34,23738.0,70.2339,70.2702,70.1342,70.1432,23738.0
2015-06-24 12:00:00,77.33,77.34,77.23,77.23,28800.0,70.1342,70.1432,70.0435,70.0435,28800.0
2015-06-24 12:10:00,77.23,77.29,77.18,77.18,21200.0,70.0435,70.0979,69.9981,69.9981,21200.0
2015-06-24 12:20:00,77.18,77.18,77.08,77.09,25210.0,69.9981,69.9981,69.9074,69.9165,25210.0
2015-06-24 12:30:00,77.08,77.09,76.98,77.01,35648.0,69.9074,69.9165,69.8167,69.844,35648.0
2015-06-24 12:40:00,77.0,77.01,76.92,77.0,34149.0,69.8349,69.844,69.7623,69.8349,34149.0
2015-06-24 12:50:00,77.0,77.0,76.96,76.99,16158.0,69.8349,69.8349,69.7986,69.8258,16158.0
2015-06-24 13:00:00,76.99,77.0,76.93,76.95,28591.0,69.8258,69.8349,69.7714,69.7895,28591.0
2015-06-24 13:10:00,76.93,76.93,76.81,76.87,38240.0,69.7714,69.7714,69.6626,69.717,38240.0
2015-06-24 13:20:00,76.86,76.88,76.75,76.88,169767.0,69.7079,69.7261,69.6081,69.7261,169767.0
2015-06-24 13:30:00,76.87,76.87,76.74,76.77,38870.0,69.717,69.717,69.5991,69.6263,38870.0
2015-06-24 13:40:00,76.77,76.79,76.61,76.71,62321.0,69.6263,69.6444,69.4812,69.5719,62321.0
2015-06-24 13:50:00,76.71,76.77,76.71,76.77,56349.0,69.5719,69.6263,69.5719,69.6263,56349.0
2015-06-24 14:00:00,76.77,76.78,76.71,76.74,29301.0,69.6263,69.6354,69.5719,69.5991,29301.0
2015-06-24 14:10:00,76.73,76.74,76.53,76.53,23420.0,69.59,69.5991,69.4086,69.4086,23420.0
2015-06-24 14:20:00,76.55,76.66,76.55,76.6,21468.0,69.4268,69.5265,69.4268,69.4721,21468.0
2015-06-24 14:30:00,76.61,76.77,76.57,76.77,32503.0,69.4812,69.6263,69.4449,69.6263,32503.0
2015-06-24 14:40:00,76.78,76.78,76.75,76.77,22928.0,69.6354,69.6354,69.6081,69.6263,22928.0
2015-06-24 14:50:00,76.77,76.86,76.75,76.76,38602.0,69.6263,69.7079,69.6081,69.6172,38602.0
2015-06-24 15:00:00,76.78,76.78,76.54,76.56,51070.0,69.6354,69.6354,69.4177,69.4358,51070.0
2015-06-24 15:10:00,76.57,76.59,76.45,76.45,100611.0,69.4449,69.463,69.3361,69.3361,100611.0
2015-06-24 15:20:00,76.45,76.47,76.37,76.39,137004.0,69.3361,69.3542,69.2635,69.2816,137004.0
2015-06-24 15:30:00,76.39,76.4,76.29,76.29,113830.0,69.2816,69.2907,69.191,69.191,113830.0
2015-06-24 15:40:00,76.29,76.4,76.24,76.39,130515.0,69.191,69.2907,69.1456,69.2816,130515.0
2015-06-24 15:50:00,76.39,76.48,76.34,76.37,177944.0,69.2816,69.3633,69.2363,69.2635,177944.0
2015-06-25 09:30:00,76.44,76.7,76.15,76.35,70868.0,69.327,69.5628,69.064,69.2454,70868.0
2015-06-25 09:40:00,76.38,76.61,76.18,76.47,53457.0,69.2726,69.4812,69.0912,69.3542,53457.0
2015-06-25 09:50:00,76.45,76.77,76.45,76.71,26189.0,69.3361,69.6263,69.3361,69.5719,26189.0
2015-06-25 10:00:00,76.71,76.86,76.57,76.62,34722.0,69.5719,69.7079,69.4449,69.4902,34722.0
2015-06-25 10:10:00,76.63,76.66,76.58,76.62,12785.0,69.4993,69.5265,69.454,69.4902,12785.0
2015-06-25 10:20:00,76.59,76.79,76.58,76.78,17371.0,69.463,69.6444,69.454,69.6354,17371.0
2015-06-25 10:30:00,76.8,76.8,76.58,76.6,46878.0,69.6535,69.6535,69.454,69.4721,46878.0
2015-06-25 10:40:00,76.61,76.65,76.56,76.56,23828.0,69.4812,69.5175,69.4358,69.4358,23828.0
2015-06-25 10:50:00,76.58,76.6,76.56,76.57,16705.0,69.454,69.4721,69.4358,69.4449,16705.0
2015-06-25 11:00:00,76.57,76.6,76.49,76.55,24651.0,69.4449,69.4721,69.3723,69.4268,24651.0
2015-06-25 11:10:00,76.55,76.63,76.52,76.59,10788.0,69.4268,69.4993,69.3996,69.463,10788.0
2015-06-25 11:20:00,76.58,76.62,76.54,76.59,8551.0,69.454,69.4902,69.4177,69.463,8551.0
2015-06-25 11:30:00,76.61,76.65,76.55,76.57,9892.0,69.4812,69.5175,69.4268,69.4449,9892.0
2015-06-25 11:40:00,76.57,76.6,76.55,76.57,8267.0,69.4449,69.4721,69.4268,69.4449,8267.0
2015-06-25 11:50:00,76.57,76.61,76.54,76.56,6757.0,69.4449,69.4812,69.4177,69.4358,6757.0
2015-06-25 12:00:00,76.56,76.56,76.45,76.45,15228.0,69.4358,69.4358,69.3361,69.3361,15228.0
2015-06-25 12:10:00,76.44,76.46,76.39,76.41,8374.0,69.327,69.3451,69.2816,69.2998,8374.0
2015-06-25 12:20:00,76.41,76.45,76.36,76.38,26539.0,69.2998,69.3361,69.2544,69.2726,26539.0
2015-06-25 12:30:00,76.39,76.43,76.3,76.35,74104.0,69.2816,69.3179,69.2,69.2454,74104.0
2015-06-25 12:40:00,76.35,76.43,76.35,76.4,5964.0,69.2454,69.3179,69.2454,69.2907,5964.0
2015-06-25 12:50:00,76.42,76.47,76.39,76.47,13738.0,69.3089,69.3542,69.2816,69.3542,13738.0
2015-06-25 13:00:00,76.46,76.46,76.39,76.42,18217.0,69.3451,69.3451,69.2816,69.3089,18217.0
2015-06-25 13:10:00,76.41,76.46,76.4,76.44,8321.0,69.2998,69.3451,69.2907,69.327,8321.0
2015-06-25 13:20:00,76.44,76.51,76.42,76.49,11607.0,69.327,69.3905,69.3089,69.3723,11607.0
2015-06-25 13:30:00,76.49,76.49,76.38,76.43,24483.0,69.3723,69.3723,69.2726,69.3179,24483.0
2015-06-25 13:40:00,76.41,76.45,76.37,76.39,12990.0,69.2998,69.3361,69.2635,69.2816,12990.0
2015-06-25 13:50:00,76.4,76.41,76.34,76.36,15315.0,69.2907,69.2998,69.2363,69.2544,15315.0
2015-06-25 14:00:00,76.36,76.36,76.18,76.22,19778.0,69.2544,69.2544,69.0912,69.1275,19778.0
2015-06-25 14:10:00,76.21,76.31,76.2,76.3,22994.0,69.1184,69.2091,69.1093,69.2,22994.0
2015-06-25 14:20:00,76.29,76.29,76.17,76.19,24266.0,69.191,69.191,69.0821,69.1003,24266.0
2015-06-25 14:30:00,76.18,76.18,76.1,76.11,22146.0,69.0912,69.0912,69.0186,69.0277,22146.0
2015-06-25 14:40:00,76.12,76.18,76.1,76.17,16185.0,69.0368,69.0912,69.0186,69.0821,16185.0
2015-06-25 14:50:00,76.17,76.25,76.13,76.24,27641.0,69.0821,69.1547,69.0458,69.1456,27641.0
2015-06-25 15:00:00,76.23,76.35,76.2,76.35,49618.0,69.1365,69.2454,69.1093,69.2454,49618.0
2015-06-25 15:10:00,76.35,76.38,76.29,76.38,22191.0,69.2454,69.2726,69.191,69.2726,22191.0
2015-06-25 15:20:00,76.39,76.4,76.35,76.36,28216.0,69.2816,69.2907,69.2454,69.2544,28216.0
2015-06-25 15:30:00,76.36,76.36,76.25,76.28,34602.0,69.2544,69.2544,69.1547,69.1819,34602.0
2015-06-25 15:40:00,76.27,76.36,76.25,76.35,69539.0,69.1728,69.2544,69.1547,69.2454,69539.0
2015-06-25 15:50:00,76.34,76.4,76.16,76.16,181973.0,69.2363,69.2907,69.0731,69.0731,181973.0
2015-06-26 09:30:00,76.54,76.65,76.16,76.18,43608.0,69.4177,69.5175,69.0731,69.0912,43608.0
2015-06-26 09:40:00,76.22,76.4,76.18,76.3,39884.0,69.1275,69.2907,69.0912,69.2,39884.0
2015-06-26 09:50:00,76.31,76.41,76.21,76.41,18016.0,69.2091,69.2998,69.1184,69.2998,18016.0
2015-06-26 10:00:00,76.38,76.63,76.38,76.62,39429.0,69.2726,69.4993,69.2726,69.4902,39429.0
2015-06-26 10:10:00,76.6,76.65,76.51,76.58,20103.0,69.4721,69.5175,69.3905,69.454,20103.0
2015-06-26 10:20:00,76.58,76.6,76.47,76.59,11108.0,69.454,69.4721,69.3542,69.463,11108.0
2015-06-26 10:30:00,76.6,76.69,76.6,76.64,34623.0,69.4721,69.5537,69.4721,69.5084,34623.0
2015-06-26 10:40:00,76.66,76.66,76.5,76.52,13858.0,69.5265,69.5265,69.3814,69.3996,13858.0
2015-06-26 10:50:00,76.47,76.51,76.36,76.37,10909.0,69.3542,69.3905,69.2544,69.2635,10909.0
2015-06-26 11:00:00,76.38,76.59,76.34,76.59,32100.0,69.2726,69.463,69.2363,69.463,32100.0
2015-06-26 11:10:00,76.59,76.7,76.55,76.64,49624.0,69.463,69.5628,69.4268,69.5084,49624.0
2015-06-26 11:20:00,76.65,76.76,76.65,76.71,46157.0,69.5175,69.6172,69.5175,69.5719,46157.0
2015-06-26 11:30:00,76.71,76.74,76.62,76.73,40908.0,69.5719,69.5991,69.4902,69.59,40908.0
2015-06-26 11:40:00,76.75,76.75,76.66,76.68,28602.0,69.6081,69.6081,69.5265,69.5447,28602.0
2015-06-26 11:50:00,76.67,76.7,76.6,76.62,18606.0,69.5356,69.5628,69.4721,69.4902,18606.0
2015-06-26 12:00:00,76.62,76.7,76.6,76.7,10200.0,69.4902,69.5628,69.4721,69.5628,10200.0
2015-06-26 12:10:00,76.7,76.75,76.67,76.73,17578.0,69.5628,69.6081,69.5356,69.59,17578.0
2015-06-26 12:20:00,76.75,76.79,76.72,76.78,12619.0,69.6081,69.6444,69.5809,69.6354,12619.0
2015-06-26 12:30:00,76.79,76.79,76.56,76.56,12543.0,69.6444,69.6444,69.4358,69.4358,12543.0
2015-06-26 12:40:00,76.57,76.59,76.49,76.5,21478.0,69.4449,69.463,69.3723,69.3814,21478.0
2015-06-26 12:50:00,76.5,76.56,76.39,76.4,21753.0,69.3814,69.4358,69.2816,69.2907,21753.0
2015-06-26 13:00:00,76.42,76.49,76.39,76.46,21954.0,69.3089,69.3723,69.2816,69.3451,21954.0
2015-06-26 13:10:00,76.45,76.46,76.33,76.35,27911.0,69.3361,69.3451,69.2272,69.2454,27911.0
2015-06-26 13:20:00,76.36,76.49,76.35,76.49,22872.0,69.2544,69.3723,69.2454,69.3723,22872.0
2015-06-26 13:30:00,76.47,76.48,76.44,76.48,4864.0,69.3542,69.3633,69.327,69.3633,4864.0
2015-06-26 13:40:00,76.49,76.6,76.49,76.51,9794.0,69.3723,69.4721,69.3723,69.3905,9794.0
2015-06-26 13:50:00,76.52,76.55,76.5,76.51,9545.0,69.3996,69.4268,69.3814,69.3905,9545.0
2015-06-26 14:00:00,76.51,76.54,76.42,76.44,44760.0,69.3905,69.4177,69.3089,69.327,44760.0
2015-06-26 14:10:00,76.44,76.48,76.39,76.4,47114.0,69.327,69.3633,69.2816,69.2907,47114.0
2015-06-26 14:20:00,76.42,76.51,76.42,76.51,16365.0,69.3089,69.3905,69.3089,69.3905,16365.0
2015-06-26 14:30:00,76.52,76.53,76.4,76.44,27700.0,69.3996,69.4086,69.2907,69.327,27700.0
2015-06-26 14:40:00,76.44,76.47,76.37,76.42,67476.0,69.327,69.3542,69.2635,69.3089,67476.0
2015-06-26 14:50:00,76.42,76.44,76.37,76.41,11554.0,69.3089,69.327,69.2635,69.2998,11554.0
2015-06-26 15:00:00,76.4,76.49,76.36,76.46,53084.0,69.2907,69.3723,69.2544,69.3451,53084.0
2015-06-26 15:10:00,76.46,76.47,76.38,76.45,45064.0,69.3451,69.3542,69.2726,69.3361,45064.0
2015-06-26 15:20:00,76.44,76.46,76.39,76.45,63119.0,69.327,69.3451,69.2816,69.3361,63119.0
2015-06-26 15:30:00,76.44,76.45,76.29,76.3,33606.0,69.327,69.3361,69.191,69.2,33606.0
2015-06-26 15:40:00,76.29,76.38,76.27,76.37,66659.0,69.191,69.2726,69.1728,69.2635,66659.0
2015-06-26 15:50:00,76.37,76.37,75.88,76.11,451765.0,69.2635,69.2635,68.8191,69.0277,451765.0
2015-06-29 09:30:00,75.24,75.5,74.66,75.09,82881.0,68.2387,68.4745,67.7126,68.1026,82881.0
2015-06-29 09:40:00,75.14,75.28,75.05,75.22,64718.0,68.148,68.2749,68.0663,68.2205,64718.0
2015-06-29 09:50:00,75.25,75.36,75.09,75.1,34168.0,68.2477,68.3475,68.1026,68.1117,34168.0
2015-06-29 10:00:00,75.1,75.3,75.09,75.19,27883.0,68.1117,68.2931,68.1026,68.1933,27883.0
2015-06-29 10:10:00,75.19,75.33,75.04,75.08,35473.0,68.1933,68.3203,68.0573,68.0935,35473.0
2015-06-29 10:20:00,75.08,75.27,75.05,75.19,60619.0,68.0935,68.2659,68.0663,68.1933,60619.0
2015-06-29 10:30:00,75.18,75.24,75.14,75.17,43025.0,68.1842,68.2387,68.148,68.1752,43025.0
2015-06-29 10:40:00,75.18,75.36,75.14,75.2,50528.0,68.1842,68.3475,68.148,68.2024,50528.0
2015-06-29 10:50:00,75.2,75.26,75.14,75.17,29626.0,68.2024,68.2568,68.148,68.1752,29626.0
2015-06-29 11:00:00,75.15,75.21,75.14,75.18,30900.0,68.157,68.2115,68.148,68.1842,30900.0
2015-06-29 11:10:00,75.18,75.2,75.13,75.14,72142.0,68.1842,68.2024,68.1389,68.148,72142.0
2015-06-29 11:20:00,75.14,75.19,75.1,75.1,20999.0,68.148,68.1933,68.1117,68.1117,20999.0
2015-06-29 11:30:00,75.09,75.1,75.0,75.01,67662.0,68.1026,68.1117,68.021,68.0301,67662.0
2015-06-29 11:40:00,75.02,75.11,74.99,75.11,26034.0,68.0391,68.1208,68.0119,68.1208,26034.0
2015-06-29 11:50:00,75.11,75.14,75.08,75.13,13497.0,68.1208,68.148,68.0935,68.1389,13497.0
2015-06-29 12:00:00,75.13,75.13,75.07,75.12,13872.0,68.1389,68.1389,68.0845,68.1298,13872.0
2015-06-29 12:10:00,75.11,75.11,75.02,75.02,21898.0,68.1208,68.1208,68.0391,68.0391,21898.0
2015-06-29 12:20:00,75.03,75.04,74.99,75.02,23807.0,68.0482,68.0573,68.0119,68.0391,23807.0
2015-06-29 12:30:00,75.01,75.11,75.0,75.0,17895.0,68.0301,68.1208,68.021,68.021,17895.0
2015-06-29 12:40:00,75.0,75.04,75.0,75.04,13309.0,68.021,68.0573,68.021,68.0573,13309.0
2015-06-29 12:50:00,75.03,75.03,74.89,74.91,20121.0,68.0482,68.0482,67.9212,67.9394,20121.0
2015-06-29 13:00:00,74.91,74.94,74.82,74.89,28409.0,67.9394,67.9666,67.8577,67.9212,28409.0
2015-06-29 13:10:00,74.89,74.89,74.65,74.72,46502.0,67.9212,67.9212,67.7036,67.767,46502.0
2015-06-29 13:20:00,74.71,74.82,74.64,74.64,39241.0,67.758,67.8577,67.6945,67.6945,39241.0
2015-06-29 13:30:00,74.63,74.71,74.61,74.71,23868.0,67.6854,67.758,67.6673,67.758,23868.0
2015-06-29 13:40:00,74.71,74.72,74.61,74.7,18361.0,67.758,67.767,67.6673,67.7489,18361.0
2015-06-29 13:50:00,74.7,74.74,74.64,74.67,30692.0,67.7489,67.7852,67.6945,67.7217,30692.0
2015-06-29 14:00:00,74.68,74.69,74.65,74.67,15234.0,67.7308,67.7398,67.7036,67.7217,15234.0
2015-06-29 14:10:00,74.68,74.68,74.44,74.48,33287.0,67.7308,67.7308,67.5131,67.5494,33287.0
2015-06-29 14:20:00,74.5,74.5,74.2,74.2,36089.0,67.5675,67.5675,67.2954,67.2954,36089.0
2015-06-29 14:30:00,74.2,74.2,73.96,74.14,57713.0,67.2954,67.2954,67.0778,67.241,57713.0
2015-06-29 14:40:00,74.14,74.27,74.12,74.26,39104.0,67.241,67.3589,67.2229,67.3499,39104.0
2015-06-29 14:50:00,74.26,74.31,74.19,74.19,78852.0,67.3499,67.3952,67.2864,67.2864,78852.0
2015-06-29 15:00:00,74.18,74.22,74.05,74.05,31512.0,67.2773,67.3136,67.1594,67.1594,31512.0
2015-06-29 15:10:00,74.05,74.12,73.93,74.08,56495.0,67.1594,67.2229,67.0506,67.1866,56495.0
2015-06-29 15:20:00,74.08,74.19,74.06,74.06,44132.0,67.1866,67.2864,67.1685,67.1685,44132.0
2015-06-29 15:30:00,74.06,74.12,73.95,73.99,80772.0,67.1685,67.2229,67.0687,67.105,80772.0
2015-06-29 15:40:00,73.99,74.04,73.81,73.98,114591.0,67.105,67.1503,66.9417,67.0959,114591.0
2015-06-29 15:50:00,73.97,73.98,73.77,73.83,150703.0,67.0868,67.0959,66.9054,66.9599,150703.0
2015-06-30 09:30:00,74.46,74.46,74.08,74.14,42462.0,67.5312,67.5312,67.1866,67.241,42462.0
2015-06-30 09:40:00,74.18,74.39,73.95,74.13,64846.0,67.2773,67.4678,67.0687,67.2319,64846.0
2015-06-30 09:50:00,74.17,74.26,74.02,74.02,22813.0,67.2682,67.3499,67.1322,67.1322,22813.0
2015-06-30 10:00:00,74.14,74.14,73.95,74.01,41668.0,67.241,67.241,67.0687,67.1231,41668.0
2015-06-30 10:10:00,74.04,74.24,74.04,74.12,25861.0,67.1503,67.3317,67.1503,67.2229,25861.0
2015-06-30 10:20:00,74.13,74.23,74.01,74.21,17179.0,67.2319,67.3226,67.1231,67.3045,17179.0
2015-06-30 10:30:00,74.18,74.19,74.09,74.18,42484.0,67.2773,67.2864,67.1957,67.2773,42484.0
2015-06-30 10:40:00,74.17,74.17,74.02,74.03,25173.0,67.2682,67.2682,67.1322,67.1413,25173.0
2015-06-30 10:50:00,74.04,74.29,74.02,74.22,129960.0,67.1503,67.3771,67.1322,67.3136,129960.0
2015-06-30 11:00:00,74.26,74.4,74.14,74.4,49807.0,67.3499,67.4768,67.241,67.4768,49807.0
2015-06-30 11:10:00,74.4,74.58,74.39,74.55,28937.0,67.4768,67.6401,67.4678,67.6129,28937.0
2015-06-30 11:20:00,74.56,74.59,74.49,74.54,67556.0,67.6219,67.6491,67.5585,67.6038,67556.0
2015-06-30 11:30:00,74.53,74.56,74.3,74.37,40846.0,67.5947,67.6219,67.3861,67.4496,40846.0
2015-06-30 11:40:00,74.38,74.56,74.37,74.54,24152.0,67.4587,67.6219,67.4496,67.6038,24152.0
2015-06-30 11:50:00,74.53,74.53,74.39,74.44,38388.0,67.5947,67.5947,67.4678,67.5131,38388.0
2015-06-30 12:00:00,74.45,74.47,74.36,74.47,19871.0,67.5222,67.5403,67.4405,67.5403,19871.0
2015-06-30 12:10:00,74.46,74.51,74.46,74.5,12783.0,67.5312,67.5766,67.5312,67.5675,12783.0
2015-06-30 12:20:00,74.5,74.51,74.33,74.35,25423.0,67.5675,67.5766,67.4133,67.4315,25423.0
2015-06-30 12:30:00,74.35,74.41,74.3,74.39,26446.0,67.4315,67.4859,67.3861,67.4678,26446.0
2015-06-30 12:40:00,74.39,74.43,74.36,74.38,20050.0,67.4678,67.504,67.4405,67.4587,20050.0
2015-06-30 12:50:00,74.39,74.46,74.35,74.43,25631.0,67.4678,67.5312,67.4315,67.504,25631.0
2015-06-30 13:00:00,74.42,74.57,74.41,74.53,19425.0,67.495,67.631,67.4859,67.5947,19425.0
2015-06-30 13:10:00,74.52,74.55,74.44,74.49,23306.0,67.5857,67.6129,67.5131,67.5585,23306.0
2015-06-30 13:20:00,74.49,74.62,74.48,74.61,31666.0,67.5585,67.6764,67.5494,67.6673,31666.0
2015-06-30 13:30:00,74.6,74.76,74.6,74.73,35971.0,67.6582,67.8033,67.6582,67.7761,35971.0
2015-06-30 13:40:00,74.74,74.75,74.64,74.66,33987.0,67.7852,67.7943,67.6945,67.7126,33987.0
2015-06-30 13:50:00,74.65,74.77,74.64,74.72,35813.0,67.7036,67.8124,67.6945,67.767,35813.0
2015-06-30 14:00:00,74.72,75.03,74.72,74.95,31799.0,67.767,68.0482,67.767,67.9756,31799.0
2015-06-30 14:10:00,74.98,75.08,74.97,75.05,13713.0,68.0029,68.0935,67.9938,68.0663,13713.0
2015-06-30 14:20:00,75.05,75.09,74.83,74.86,18702.0,68.0663,68.1026,67.8668,67.894,18702.0
2015-06-30 14:30:00,74.86,74.92,74.81,74.88,22278.0,67.894,67.9484,67.8487,67.9122,22278.0
2015-06-30 14:40:00,74.85,74.89,74.73,74.87,27693.0,67.885,67.9212,67.7761,67.9031,27693.0
2015-06-30 14:50:00,74.87,74.88,74.78,74.81,25093.0,67.9031,67.9122,67.8215,67.8487,25093.0
2015-06-30 15:00:00,74.83,74.89,74.7,74.8,57350.0,67.8668,67.9212,67.7489,67.8396,57350.0
2015-06-30 15:10:00,74.79,74.79,74.6,74.62,32695.0,67.8305,67.8305,67.6582,67.6764,32695.0
2015-06-30 15:20:00,74.63,74.67,74.48,74.54,37711.0,67.6854,67.7217,67.5494,67.6038,37711.0
2015-06-30 15:30:00,74.54,74.68,74.53,74.53,35817.0,67.6038,67.7308,67.5947,67.5947,35817.0
2015-06-30 15:40:00,74.53,74.59,74.41,74.59,50768.0,67.5947,67.6491,67.4859,67.6491,50768.0
2015-06-30 15:50:00,74.58,74.59,74.38,74.41,164696.0,67.6401,67.6491,67.4587,67.4859,164696.0
2015-07-01 09:30:00,75.22,75.42,75.02,75.3,82428.0,68.2205,68.4019,68.0391,68.2931,82428.0
2015-07-01 09:40:00,75.29,75.33,74.97,75.23,45559.0,68.284,68.3203,67.9938,68.2296,45559.0
2015-07-01 09:50:00,75.2,75.22,75.04,75.17,51658.0,68.2024,68.2205,68.0573,68.1752,51658.0
2015-07-01 10:00:00,75.17,75.3,75.15,75.2,67213.0,68.1752,68.2931,68.157,68.2024,67213.0
2015-07-01 10:10:00,75.2,75.21,75.03,75.03,16970.0,68.2024,68.2115,68.0482,68.0482,16970.0
2015-07-01 10:20:00,75.05,75.28,75.05,75.22,22554.0,68.0663,68.2749,68.0663,68.2205,22554.0
2015-07-01 10:30:00,75.24,75.24,74.98,75.16,23344.0,68.2387,68.2387,68.0029,68.1661,23344.0
2015-07-01 10:40:00,75.17,75.23,75.06,75.09,13486.0,68.1752,68.2296,68.0754,68.1026,13486.0
2015-07-01 10:50:00,75.07,75.21,74.99,75.19,12005.0,68.0845,68.2115,68.0119,68.1933,12005.0
2015-07-01 11:00:00,75.21,75.23,75.11,75.16,54360.0,68.2115,68.2296,68.1208,68.1661,54360.0
2015-07-01 11:10:00,75.17,75.21,75.11,75.18,10906.0,68.1752,68.2115,68.1208,68.1842,10906.0
2015-07-01 11:20:00,75.17,75.32,75.15,75.3,48093.0,68.1752,68.3112,68.157,68.2931,48093.0
2015-07-01 11:30:00,75.3,75.32,75.19,75.2,10455.0,68.2931,68.3112,68.1933,68.2024,10455.0
2015-07-01 11:40:00,75.19,75.2,75.07,75.2,9928.0,68.1933,68.2024,68.0845,68.2024,9928.0
2015-07-01 11:50:00,75.22,75.22,75.09,75.11,16510.0,68.2205,68.2205,68.1026,68.1208,16510.0
2015-07-01 12:00:00,75.09,75.15,75.05,75.1,11176.0,68.1026,68.157,68.0663,68.1117,11176.0
2015-07-01 12:10:00,75.09,75.1,74.99,74.99,11496.0,68.1026,68.1117,68.0119,68.0119,11496.0
2015-07-01 12:20:00,74.97,75.04,74.91,75.02,30343.0,67.9938,68.0573,67.9394,68.0391,30343.0
2015-07-01 12:30:00,75.02,75.09,75.0,75.05,9968.0,68.0391,68.1026,68.021,68.0663,9968.0
2015-07-01 12:40:00,75.07,75.13,74.97,74.98,16353.0,68.0845,68.1389,67.9938,68.0029,16353.0
2015-07-01 12:50:00,74.98,75.04,74.88,74.9,26068.0,68.0029,68.0573,67.9122,67.9303,26068.0
2015-07-01 13:00:00,74.89,74.91,74.78,74.9,21219.0,67.9212,67.9394,67.8215,67.9303,21219.0
2015-07-01 13:10:00,74.9,75.05,74.9,75.02,28681.0,67.9303,68.0663,67.9303,68.0391,28681.0
2015-07-01 13:20:00,75.01,75.06,74.98,74.98,33946.0,68.0301,68.0754,68.0029,68.0029,33946.0
2015-07-01 13:30:00,74.98,75.02,74.94,74.95,34721.0,68.0029,68.0391,67.9666,67.9756,34721.0
2015-07-01 13:40:00,74.96,75.02,74.93,75.01,14190.0,67.9847,68.0391,67.9575,68.0301,14190.0
2015-07-01 13:50:00,75.01,75.05,74.79,74.82,14914.0,68.0301,68.0663,67.8305,67.8577,14914.0
2015-07-01 14:00:00,74.81,74.83,74.68,74.78,22363.0,67.8487,67.8668,67.7308,67.8215,22363.0
2015-07-01 14:10:00,74.78,74.82,74.74,74.78,19370.0,67.8215,67.8577,67.7852,67.8215,19370.0
2015-07-01 14:20:00,74.76,74.76,74.64,74.65,27703.0,67.8033,67.8033,67.6945,67.7036,27703.0
2015-07-01 14:30:00,74.66,74.7,74.57,74.67,24247.0,67.7126,67.7489,67.631,67.7217,24247.0
2015-07-01 14:40:00,74.65,74.84,74.64,74.79,21322.0,67.7036,67.8759,67.6945,67.8305,21322.0
2015-07-01 14:50:00,74.8,74.83,74.77,74.8,24587.0,67.8396,67.8668,67.8124,67.8396,24587.0
2015-07-01 15:00:00,74.8,74.88,74.79,74.82,27444.0,67.8396,67.9122,67.8305,67.8577,27444.0
2015-07-01 15:10:00,74.82,74.87,74.78,74.81,86696.0,67.8577,67.9031,67.8215,67.8487,86696.0
2015-07-01 15:20:00,74.81,74.89,74.79,74.88,86597.0,67.8487,67.9212,67.8305,67.9122,86597.0
2015-07-01 15:30:00,74.88,74.9,74.78,74.83,36074.0,67.9122,67.9303,67.8215,67.8668,36074.0
2015-07-01 15:40:00,74.84,74.99,74.77,74.95,113562.0,67.8759,68.0119,67.8124,67.9756,113562.0
2015-07-01 15:50:00,74.97,75.02,74.91,75.0,149994.0,67.9938,68.0391,67.9394,68.021,149994.0
2015-07-02 09:30:00,75.06,75.28,74.85,75.06,51747.0,68.0754,68.2749,67.885,68.0754,51747.0
2015-07-02 09:40:00,75.07,75.07,74.87,74.92,35236.0,68.0845,68.0845,67.9031,67.9484,35236.0
2015-07-02 09:50:00,74.92,74.96,74.86,74.93,32790.0,67.9484,67.9847,67.894,67.9575,32790.0
2015-07-02 10:00:00,74.93,75.05,74.9,74.92,21594.0,67.9575,68.0663,67.9303,67.9484,21594.0
2015-07-02 10:10:00,74.92,75.08,74.88,74.97,21358.0,67.9484,68.0935,67.9122,67.9938,21358.0
2015-07-02 10:20:00,74.98,75.08,74.98,75.02,10515.0,68.0029,68.0935,68.0029,68.0391,10515.0
2015-07-02 10:30:00,75.01,75.01,74.8,74.85,21380.0,68.0301,68.0301,67.8396,67.885,21380.0
2015-07-02 10:40:00,74.87,74.97,74.87,74.94,11168.0,67.9031,67.9938,67.9031,67.9666,11168.0
2015-07-02 10:50:00,74.92,75.01,74.86,74.91,9707.0,67.9484,68.0301,67.894,67.9394,9707.0
2015-07-02 11:00:00,74.92,74.92,74.75,74.78,32179.0,67.9484,67.9484,67.7943,67.8215,32179.0
2015-07-02 11:10:00,74.78,74.86,74.73,74.86,27944.0,67.8215,67.894,67.7761,67.894,27944.0
2015-07-02 11:20:00,74.86,74.98,74.85,74.94,36781.0,67.894,68.0029,67.885,67.9666,36781.0
2015-07-02 11:30:00,74.92,74.98,74.9,74.91,33923.0,67.9484,68.0029,67.9303,67.9394,33923.0
2015-07-02 11:40:00,74.91,74.94,74.8,74.83,35227.0,67.9394,67.9666,67.8396,67.8668,35227.0
2015-07-02 11:50:00,74.83,74.83,74.71,74.71,15119.0,67.8668,67.8668,67.758,67.758,15119.0
2015-07-02 12:00:00,74.72,74.73,74.58,74.59,14227.0,67.767,67.7761,67.6401,67.6491,14227.0
2015-07-02 12:10:00,74.6,74.63,74.5,74.57,28664.0,67.6582,67.6854,67.5675,67.631,28664.0
2015-07-02 12:20:00,74.57,74.57,74.5,74.52,23060.0,67.631,67.631,67.5675,67.5857,23060.0
2015-07-02 12:30:00,74.54,74.7,74.53,74.6,39986.0,67.6038,67.7489,67.5947,67.6582,39986.0
2015-07-02 12:40:00,74.58,74.6,74.54,74.6,11760.0,67.6401,67.6582,67.6038,67.6582,11760.0
2015-07-02 12:50:00,74.61,74.66,74.59,74.65,11112.0,67.6673,67.7126,67.6491,67.7036,11112.0
2015-07-02 13:00:00,74.63,74.68,74.6,74.67,14367.0,67.6854,67.7308,67.6582,67.7217,14367.0
2015-07-02 13:10:00,74.66,74.66,74.57,74.61,6900.0,67.7126,67.7126,67.631,67.6673,6900.0
2015-07-02 13:20:00,74.59,74.64,74.55,74.64,9168.0,67.6491,67.6945,67.6129,67.6945,9168.0
2015-07-02 13:30:00,74.66,74.72,74.65,74.67,5996.0,67.7126,67.767,67.7036,67.7217,5996.0
2015-07-02 13:40:00,74.7,74.76,74.67,74.75,10365.0,67.7489,67.8033,67.7217,67.7943,10365.0
2015-07-02 13:50:00,74.75,74.75,74.62,74.65,19582.0,67.7943,67.7943,67.6764,67.7036,19582.0
2015-07-02 14:00:00,74.65,74.69,74.6,74.65,9543.0,67.7036,67.7398,67.6582,67.7036,9543.0
2015-07-02 14:10:00,74.64,74.65,74.58,74.61,9239.0,67.6945,67.7036,67.6401,67.6673,9239.0
2015-07-02 14:20:00,74.61,74.66,74.59,74.62,6423.0,67.6673,67.7126,67.6491,67.6764,6423.0
2015-07-02 14:30:00,74.62,74.71,74.6,74.69,12056.0,67.6764,67.758,67.6582,67.7398,12056.0
2015-07-02 14:40:00,74.67,74.68,74.64,74.68,8675.0,67.7217,67.7308,67.6945,67.7308,8675.0
2015-07-02 14:50:00,74.66,74.73,74.63,74.7,18093.0,67.7126,67.7761,67.6854,67.7489,18093.0
2015-07-02 15:00:00,74.7,74.71,74.66,74.67,16930.0,67.7489,67.758,67.7126,67.7217,16930.0
2015-07-02 15:10:00,74.67,74.69,74.65,74.68,29671.0,67.7217,67.7398,67.7036,67.7308,29671.0
2015-07-02 15:20:00,74.68,74.82,74.67,74.8,35063.0,67.7308,67.8577,67.7217,67.8396,35063.0
2015-07-02 15:30:00,74.79,74.79,74.69,74.73,36163.0,67.8305,67.8305,67.7398,67.7761,36163.0
2015-07-02 15:40:00,74.74,74.84,74.73,74.82,44671.0,67.7852,67.8759,67.7761,67.8577,44671.0
2015-07-02 15:50:00,74.83,74.93,74.77,74.78,110273.0,67.8668,67.9575,67.8124,67.8215,110273.0
2015-07-06 09:30:00,74.06,74.33,74.0,74.05,61749.0,67.1685,67.4133,67.114,67.1594,61749.0
2015-07-06 09:40:00,74.06,74.15,73.93,74.0,32281.0,67.1685,67.2501,67.0506,67.114,32281.0
2015-07-06 09:50:00,74.0,74.16,73.96,74.13,31837.0,67.114,67.2592,67.0778,67.2319,31837.0
2015-07-06 10:00:00,74.12,74.27,74.05,74.27,26413.0,67.2229,67.3589,67.1594,67.3589,26413.0
2015-07-06 10:10:00,74.26,74.4,74.23,74.36,23546.0,67.3499,67.4768,67.3226,67.4405,23546.0
2015-07-06 10:20:00,74.35,74.42,74.3,74.36,28187.0,67.4315,67.495,67.3861,67.4405,28187.0
2015-07-06 10:30:00,74.36,74.51,74.32,74.5,24808.0,67.4405,67.5766,67.4043,67.5675,24808.0
2015-07-06 10:40:00,74.5,74.77,74.47,74.68,22377.0,67.5675,67.8124,67.5403,67.7308,22377.0
2015-07-06 10:50:00,74.68,74.71,74.54,74.55,31838.0,67.7308,67.758,67.6038,67.6129,31838.0
2015-07-06 11:00:00,74.57,74.71,74.56,74.64,37589.0,67.631,67.758,67.6219,67.6945,37589.0
2015-07-06 11:10:00,74.67,74.67,74.46,74.47,45669.0,67.7217,67.7217,67.5312,67.5403,45669.0
2015-07-06 11:20:00,74.47,74.48,74.33,74.38,21556.0,67.5403,67.5494,67.4133,67.4587,21556.0
2015-07-06 11:30:00,74.36,74.4,74.24,74.39,23974.0,67.4405,67.4768,67.3317,67.4678,23974.0
2015-07-06 11:40:00,74.39,74.42,74.3,74.42,45074.0,67.4678,67.495,67.3861,67.495,45074.0
2015-07-06 11:50:00,74.43,74.43,74.33,74.43,17625.0,67.504,67.504,67.4133,67.504,17625.0
2015-07-06 12:00:00,74.42,74.42,74.32,74.35,18218.0,67.495,67.495,67.4043,67.4315,18218.0
2015-07-06 12:10:00,74.35,74.46,74.33,74.44,19233.0,67.4315,67.5312,67.4133,67.5131,19233.0
2015-07-06 12:20:00,74.43,74.49,74.4,74.41,15134.0,67.504,67.5585,67.4768,67.4859,15134.0
2015-07-06 12:30:00,74.41,74.41,74.26,74.26,23259.0,67.4859,67.4859,67.3499,67.3499,23259.0
2015-07-06 12:40:00,74.26,74.31,74.21,74.27,17811.0,67.3499,67.3952,67.3045,67.3589,17811.0
2015-07-06 12:50:00,74.26,74.28,74.22,74.24,11707.0,67.3499,67.368,67.3136,67.3317,11707.0
2015-07-06 13:00:00,74.26,74.29,74.23,74.25,22526.0,67.3499,67.3771,67.3226,67.3408,22526.0
2015-07-06 13:10:00,74.26,74.27,74.06,74.07,26451.0,67.3499,67.3589,67.1685,67.1775,26451.0
2015-07-06 13:20:00,74.07,74.1,74.03,74.06,17582.0,67.1775,67.2047,67.1413,67.1685,17582.0
2015-07-06 13:30:00,74.06,74.06,73.98,74.06,26901.0,67.1685,67.1685,67.0959,67.1685,26901.0
2015-07-06 13:40:00,74.05,74.06,73.95,74.01,29308.0,67.1594,67.1685,67.0687,67.1231,29308.0
2015-07-06 13:50:00,74.01,74.05,73.92,73.92,22048.0,67.1231,67.1594,67.0415,67.0415,22048.0
2015-07-06 14:00:00,73.92,73.99,73.87,73.97,28670.0,67.0415,67.105,66.9961,67.0868,28670.0
2015-07-06 14:10:00,73.97,74.01,73.93,73.97,19259.0,67.0868,67.1231,67.0506,67.0868,19259.0
2015-07-06 14:20:00,73.97,74.02,73.88,73.91,42165.0,67.0868,67.1322,67.0052,67.0324,42165.0
2015-07-06 14:30:00,73.9,73.96,73.9,73.91,20804.0,67.0234,67.0778,67.0234,67.0324,20804.0
2015-07-06 14:40:00,73.92,74.03,73.84,74.01,24663.0,67.0415,67.1413,66.9689,67.1231,24663.0
2015-07-06 14:50:00,74.01,74.04,73.87,73.93,49775.0,67.1231,67.1503,66.9961,67.0506,49775.0
2015-07-06 15:00:00,73.94,73.97,73.89,73.94,34521.0,67.0596,67.0868,67.0143,67.0596,34521.0
2015-07-06 15:10:00,73.94,74.05,73.92,74.01,42799.0,67.0596,67.1594,67.0415,67.1231,42799.0
2015-07-06 15:20:00,74.0,74.11,73.98,74.06,46523.0,67.114,67.2138,67.0959,67.1685,46523.0
2015-07-06 15:30:00,74.05,74.25,74.05,74.16,52884.0,67.1594,67.3408,67.1594,67.2592,52884.0
2015-07-06 15:40:00,74.15,74.24,74.07,74.18,67888.0,67.2501,67.3317,67.1775,67.2773,67888.0
2015-07-06 15:50:00,74.17,74.38,74.14,74.32,137238.0,67.2682,67.4587,67.241,67.4043,137238.0
2015-07-07 09:30:00,74.31,74.45,73.84,74.19,63693.0,67.3952,67.5222,66.9689,67.2864,63693.0
2015-07-07 09:40:00,74.2,74.3,74.01,74.28,87571.0,67.2954,67.3861,67.1231,67.368,87571.0
2015-07-07 09:50:00,74.25,74.39,74.14,74.19,30129.0,67.3408,67.4678,67.241,67.2864,30129.0
2015-07-07 10:00:00,74.19,74.19,73.81,73.9,31055.0,67.2864,67.2864,66.9417,67.0234,31055.0
2015-07-07 10:10:00,73.88,73.97,73.78,73.85,30398.0,67.0052,67.0868,66.9145,66.978,30398.0
2015-07-07 10:20:00,73.8,73.88,73.74,73.76,44770.0,66.9327,67.0052,66.8782,66.8964,44770.0
2015-07-07 10:30:00,73.71,73.8,73.48,73.53,37308.0,66.851,66.9327,66.6424,66.6878,37308.0
2015-07-07 10:40:00,73.55,73.65,73.36,73.59,35802.0,66.7059,66.7966,66.5336,66.7422,35802.0
2015-07-07 10:50:00,73.6,73.71,73.55,73.64,52521.0,66.7513,66.851,66.7059,66.7875,52521.0
2015-07-07 11:00:00,73.62,73.63,73.48,73.55,69756.0,66.7694,66.7785,66.6424,66.7059,69756.0
2015-07-07 11:10:00,73.58,73.77,73.57,73.77,71065.0,66.7331,66.9054,66.7241,66.9054,71065.0
2015-07-07 11:20:00,73.76,73.88,73.7,73.78,77896.0,66.8964,67.0052,66.842,66.9145,77896.0
2015-07-07 11:30:00,73.77,73.95,73.73,73.94,118202.0,66.9054,67.0687,66.8692,67.0596,118202.0
2015-07-07 11:40:00,73.93,74.08,73.92,73.97,35006.0,67.0506,67.1866,67.0415,67.0868,35006.0
2015-07-07 11:50:00,73.99,74.24,73.84,74.19,45686.0,67.105,67.3317,66.9689,67.2864,45686.0
2015-07-07 12:00:00,74.2,74.28,74.12,74.24,29148.0,67.2954,67.368,67.2229,67.3317,29148.0
2015-07-07 12:10:00,74.26,74.32,74.18,74.26,56804.0,67.3499,67.4043,67.2773,67.3499,56804.0
2015-07-07 12:20:00,74.27,74.38,74.25,74.29,51055.0,67.3589,67.4587,67.3408,67.3771,51055.0
2015-07-07 12:30:00,74.31,74.43,74.3,74.43,38600.0,67.3952,67.504,67.3861,67.504,38600.0
2015-07-07 12:40:00,74.42,74.6,74.41,74.59,52729.0,67.495,67.6582,67.4859,67.6491,52729.0
2015-07-07 12:50:00,74.58,74.83,74.57,74.7,44654.0,67.6401,67.8668,67.631,67.7489,44654.0
2015-07-07 13:00:00,74.72,74.78,74.65,74.77,37659.0,67.767,67.8215,67.7036,67.8124,37659.0
2015-07-07 13:10:00,74.78,75.12,74.78,74.87,81532.0,67.8215,68.1298,67.8215,67.9031,81532.0
2015-07-07 13:20:00,74.87,75.01,74.78,74.97,75387.0,67.9031,68.0301,67.8215,67.9938,75387.0
2015-07-07 13:30:00,74.97,75.0,74.85,74.89,27035.0,67.9938,68.021,67.885,67.9212,27035.0
2015-07-07 13:40:00,74.9,75.1,74.86,74.97,53737.0,67.9303,68.1117,67.894,67.9938,53737.0
2015-07-07 13:50:00,74.99,74.99,74.86,74.88,22722.0,68.0119,68.0119,67.894,67.9122,22722.0
2015-07-07 14:00:00,74.9,74.92,74.79,74.81,26845.0,67.9303,67.9484,67.8305,67.8487,26845.0
2015-07-07 14:10:00,74.82,74.86,74.62,74.66,27591.0,67.8577,67.894,67.6764,67.7126,27591.0
2015-07-07 14:20:00,74.65,74.73,74.54,74.73,33358.0,67.7036,67.7761,67.6038,67.7761,33358.0
2015-07-07 14:30:00,74.71,74.84,74.7,74.8,66750.0,67.758,67.8759,67.7489,67.8396,66750.0
2015-07-07 14:40:00,74.81,75.24,74.81,75.17,49423.0,67.8487,68.2387,67.8487,68.1752,49423.0
2015-07-07 14:50:00,75.17,75.5,75.12,75.46,62755.0,68.1752,68.4745,68.1298,68.4382,62755.0
2015-07-07 15:00:00,75.48,75.51,75.32,75.36,76416.0,68.4563,68.4835,68.3112,68.3475,76416.0
2015-07-07 15:10:00,75.35,75.46,75.23,75.41,53941.0,68.3384,68.4382,68.2296,68.3928,53941.0
2015-07-07 15:20:00,75.42,75.48,75.33,75.44,133845.0,68.4019,68.4563,68.3203,68.42,133845.0
2015-07-07 15:30:00,75.45,75.52,75.3,75.32,61220.0,68.4291,68.4926,68.2931,68.3112,61220.0
2015-07-07 15:40:00,75.33,75.33,75.15,75.27,67551.0,68.3203,68.3203,68.157,68.2659,67551.0
2015-07-07 15:50:00,75.27,75.46,75.27,75.45,186274.0,68.2659,68.4382,68.2659,68.4291,186274.0
2015-07-08 09:30:00,74.68,74.95,74.55,74.76,46031.0,67.7308,67.9756,67.6129,67.8033,46031.0
2015-07-08 09:40:00,74.8,74.83,74.36,74.4,39304.0,67.8396,67.8668,67.4405,67.4768,39304.0
2015-07-08 09:50:00,74.42,74.53,74.21,74.37,29209.0,67.495,67.5947,67.3045,67.4496,29209.0
2015-07-08 10:00:00,74.37,74.37,74.2,74.34,32879.0,67.4496,67.4496,67.2954,67.4224,32879.0
2015-07-08 10:10:00,74.34,74.35,74.0,74.28,72969.0,67.4224,67.4315,67.114,67.368,72969.0
2015-07-08 10:20:00,74.26,74.4,74.26,74.3,22705.0,67.3499,67.4768,67.3499,67.3861,22705.0
2015-07-08 10:30:00,74.28,74.28,74.09,74.25,26434.0,67.368,67.368,67.1957,67.3408,26434.0
2015-07-08 10:40:00,74.26,74.57,74.24,74.53,37852.0,67.3499,67.631,67.3317,67.5947,37852.0
2015-07-08 10:50:00,74.55,74.89,74.55,74.85,41921.0,67.6129,67.9212,67.6129,67.885,41921.0
2015-07-08 11:00:00,74.86,74.86,74.51,74.51,30512.0,67.894,67.894,67.5766,67.5766,30512.0
2015-07-08 11:10:00,74.49,74.62,74.45,74.56,22250.0,67.5585,67.6764,67.5222,67.6219,22250.0
2015-07-08 11:20:00,74.57,74.58,74.37,74.43,23897.0,67.631,67.6401,67.4496,67.504,23897.0
2015-07-08 11:30:00,74.43,74.56,74.39,74.48,21057.0,67.504,67.6219,67.4678,67.5494,21057.0
2015-07-08 11:40:00,74.47,74.51,74.33,74.41,19460.0,67.5403,67.5766,67.4133,67.4859,19460.0
2015-07-08 11:50:00,74.39,74.39,74.17,74.28,22132.0,67.4678,67.4678,67.2682,67.368,22132.0
2015-07-08 12:00:00,74.28,74.35,74.19,74.3,13304.0,67.368,67.4315,67.2864,67.3861,13304.0
2015-07-08 12:10:00,74.3,74.33,74.21,74.3,15670.0,67.3861,67.4133,67.3045,67.3861,15670.0
2015-07-08 12:20:00,74.29,74.42,74.29,74.42,13989.0,67.3771,67.495,67.3771,67.495,13989.0
2015-07-08 12:30:00,74.4,74.41,74.29,74.34,13809.0,67.4768,67.4859,67.3771,67.4224,13809.0
2015-07-08 12:40:00,74.31,74.36,74.24,74.35,15121.0,67.3952,67.4405,67.3317,67.4315,15121.0
2015-07-08 12:50:00,74.35,74.46,74.3,74.44,14509.0,67.4315,67.5312,67.3861,67.5131,14509.0
2015-07-08 13:00:00,74.45,74.45,74.29,74.4,15614.0,67.5222,67.5222,67.3771,67.4768,15614.0
2015-07-08 13:10:00,74.41,74.63,74.4,74.53,41770.0,67.4859,67.6854,67.4768,67.5947,41770.0
2015-07-08 13:20:00,74.51,74.58,74.45,74.58,14043.0,67.5766,67.6401,67.5222,67.6401,14043.0
2015-07-08 13:30:00,74.57,74.57,74.46,74.47,16335.0,67.631,67.631,67.5312,67.5403,16335.0
2015-07-08 13:40:00,74.48,74.64,74.48,74.62,49468.0,67.5494,67.6945,67.5494,67.6764,49468.0
2015-07-08 13:50:00,74.63,74.72,74.56,74.59,15465.0,67.6854,67.767,67.6219,67.6491,15465.0
2015-07-08 14:00:00,74.6,74.62,74.36,74.41,83465.0,67.6582,67.6764,67.4405,67.4859,83465.0
2015-07-08 14:10:00,74.38,74.51,74.26,74.26,25118.0,67.4587,67.5766,67.3499,67.3499,25118.0
2015-07-08 14:20:00,74.26,74.3,74.16,74.27,38883.0,67.3499,67.3861,67.2592,67.3589,38883.0
2015-07-08 14:30:00,74.26,74.33,74.16,74.28,25599.0,67.3499,67.4133,67.2592,67.368,25599.0
2015-07-08 14:40:00,74.29,74.31,73.91,73.96,40264.0,67.3771,67.3952,67.0324,67.0778,40264.0
2015-07-08 14:50:00,73.96,74.11,73.9,73.95,74539.0,67.0778,67.2138,67.0234,67.0687,74539.0
2015-07-08 15:00:00,73.98,74.18,73.98,74.17,51065.0,67.0959,67.2773,67.0959,67.2682,51065.0
2015-07-08 15:10:00,74.15,74.33,74.15,74.2,68440.0,67.2501,67.4133,67.2501,67.2954,68440.0
2015-07-08 15:20:00,74.2,74.25,73.99,73.99,57040.0,67.2954,67.3408,67.105,67.105,57040.0
2015-07-08 15:30:00,73.98,74.17,73.96,74.16,54470.0,67.0959,67.2682,67.0778,67.2592,54470.0
2015-07-08 15:40:00,74.15,74.24,74.04,74.12,105404.0,67.2501,67.3317,67.1503,67.2229,105404.0
2015-07-08 15:50:00,74.12,74.12,73.94,73.97,161227.0,67.2229,67.2229,67.0596,67.0868,161227.0
2015-07-09 09:30:00,75.22,75.66,75.19,75.33,53904.0,68.2205,68.6196,68.1933,68.3203,53904.0
2015-07-09 09:40:00,75.29,75.4,75.06,75.2,73333.0,68.284,68.3838,68.0754,68.2024,73333.0
2015-07-09 09:50:00,75.22,75.26,74.87,75.05,25008.0,68.2205,68.2568,67.9031,68.0663,25008.0
2015-07-09 10:00:00,75.01,75.07,74.82,74.85,26873.0,68.0301,68.0845,67.8577,67.885,26873.0
2015-07-09 10:10:00,74.87,74.99,74.83,74.86,18445.0,67.9031,68.0119,67.8668,67.894,18445.0
2015-07-09 10:20:00,74.84,74.92,74.71,74.71,25577.0,67.8759,67.9484,67.758,67.758,25577.0
2015-07-09 10:30:00,74.71,74.87,74.71,74.84,58490.0,67.758,67.9031,67.758,67.8759,58490.0
2015-07-09 10:40:00,74.83,75.04,74.8,75.02,31133.0,67.8668,68.0573,67.8396,68.0391,31133.0
2015-07-09 10:50:00,75.04,75.15,74.99,75.13,18817.0,68.0573,68.157,68.0119,68.1389,18817.0
2015-07-09 11:00:00,75.14,75.21,75.05,75.18,23984.0,68.148,68.2115,68.0663,68.1842,23984.0
2015-07-09 11:10:00,75.2,75.28,75.17,75.2,14450.0,68.2024,68.2749,68.1752,68.2024,14450.0
2015-07-09 11:20:00,75.19,75.19,74.94,74.95,52587.0,68.1933,68.1933,67.9666,67.9756,52587.0
2015-07-09 11:30:00,74.95,74.96,74.85,74.89,39770.0,67.9756,67.9847,67.885,67.9212,39770.0
2015-07-09 11:40:00,74.89,74.93,74.8,74.8,47443.0,67.9212,67.9575,67.8396,67.8396,47443.0
2015-07-09 11:50:00,74.8,74.96,74.79,74.86,24098.0,67.8396,67.9847,67.8305,67.894,24098.0
2015-07-09 12:00:00,74.82,74.91,74.69,74.75,18950.0,67.8577,67.9394,67.7398,67.7943,18950.0
2015-07-09 12:10:00,74.73,74.79,74.71,74.74,28899.0,67.7761,67.8305,67.758,67.7852,28899.0
2015-07-09 12:20:00,74.72,74.73,74.63,74.67,15200.0,67.767,67.7761,67.6854,67.7217,15200.0
2015-07-09 12:30:00,74.66,74.77,74.65,74.67,21760.0,67.7126,67.8124,67.7036,67.7217,21760.0
2015-07-09 12:40:00,74.65,74.79,74.61,74.72,20673.0,67.7036,67.8305,67.6673,67.767,20673.0
2015-07-09 12:50:00,74.72,74.74,74.61,74.61,32281.0,67.767,67.7852,67.6673,67.6673,32281.0
2015-07-09 13:00:00,74.61,74.68,74.52,74.55,28612.0,67.6673,67.7308,67.5857,67.6129,28612.0
2015-07-09 13:10:00,74.57,74.58,74.49,74.5,12923.0,67.631,67.6401,67.5585,67.5675,12923.0
2015-07-09 13:20:00,74.5,74.58,74.46,74.53,28344.0,67.5675,67.6401,67.5312,67.5947,28344.0
2015-07-09 13:30:00,74.54,74.6,74.5,74.58,43867.0,67.6038,67.6582,67.5675,67.6401,43867.0
2015-07-09 13:40:00,74.58,74.6,74.48,74.48,47086.0,67.6401,67.6582,67.5494,67.5494,47086.0
2015-07-09 13:50:00,74.48,74.56,74.38,74.56,14082.0,67.5494,67.6219,67.4587,67.6219,14082.0
2015-07-09 14:00:00,74.55,74.6,74.53,74.54,10457.0,67.6129,67.6582,67.5947,67.6038,10457.0
2015-07-09 14:10:00,74.52,74.52,74.42,74.45,31251.0,67.5857,67.5857,67.495,67.5222,31251.0
2015-07-09 14:20:00,74.46,74.47,74.3,74.41,32801.0,67.5312,67.5403,67.3861,67.4859,32801.0
2015-07-09 14:30:00,74.39,74.46,74.36,74.46,35752.0,67.4678,67.5312,67.4405,67.5312,35752.0
2015-07-09 14:40:00,74.45,74.46,74.36,74.4,13300.0,67.5222,67.5312,67.4405,67.4768,13300.0
2015-07-09 14:50:00,74.4,74.62,74.39,74.59,27338.0,67.4768,67.6764,67.4678,67.6491,27338.0
2015-07-09 15:00:00,74.58,74.62,74.52,74.61,33753.0,67.6401,67.6764,67.5857,67.6673,33753.0
2015-07-09 15:10:00,74.63,74.66,74.58,74.62,32401.0,67.6854,67.7126,67.6401,67.6764,32401.0
2015-07-09 15:20:00,74.62,74.63,74.46,74.47,31068.0,67.6764,67.6854,67.5312,67.5403,31068.0
2015-07-09 15:30:00,74.46,74.51,74.34,74.41,41286.0,67.5312,67.5766,67.4224,67.4859,41286.0
2015-07-09 15:40:00,74.4,74.52,74.37,74.51,95884.0,67.4768,67.5857,67.4496,67.5766,95884.0
2015-07-09 15:50:00,74.51,74.52,74.17,74.18,115790.0,67.5766,67.5857,67.2682,67.2773,115790.0
2015-07-10 09:30:00,75.23,75.41,74.59,75.38,29075.0,68.2296,68.3928,67.6491,68.3656,29075.0
2015-07-10 09:40:00,75.39,75.7,75.3,75.66,39211.0,68.3747,68.6559,68.2931,68.6196,39211.0
2015-07-10 09:50:00,75.67,75.77,75.65,75.68,22942.0,68.6286,68.7193,68.6105,68.6377,22942.0
2015-07-10 10:00:00,75.59,75.69,75.46,75.55,46345.0,68.5561,68.6468,68.4382,68.5198,46345.0
2015-07-10 10:10:00,75.55,75.6,75.48,75.54,28457.0,68.5198,68.5652,68.4563,68.5107,28457.0
2015-07-10 10:20:00,75.52,75.6,75.47,75.55,30079.0,68.4926,68.5652,68.4473,68.5198,30079.0
2015-07-10 10:30:00,75.52,75.59,75.42,75.42,30208.0,68.4926,68.5561,68.4019,68.4019,30208.0
2015-07-10 10:40:00,75.41,75.49,75.37,75.47,28192.0,68.3928,68.4654,68.3566,68.4473,28192.0
2015-07-10 10:50:00,75.48,75.55,75.38,75.53,25595.0,68.4563,68.5198,68.3656,68.5017,25595.0
2015-07-10 11:00:00,75.53,75.7,75.51,75.64,35014.0,68.5017,68.6559,68.4835,68.6014,35014.0
2015-07-10 11:10:00,75.63,75.68,75.59,75.59,14800.0,68.5924,68.6377,68.5561,68.5561,14800.0
2015-07-10 11:20:00,75.64,75.8,75.64,75.74,35156.0,68.6014,68.7466,68.6014,68.6921,35156.0
2015-07-10 11:30:00,75.75,75.9,75.7,75.89,32124.0,68.7012,68.8372,68.6559,68.8282,32124.0
2015-07-10 11:40:00,75.89,76.05,75.87,75.94,48044.0,68.8282,68.9733,68.81,68.8735,48044.0
2015-07-10 11:50:00,75.92,75.96,75.82,75.86,28975.0,68.8554,68.8917,68.7647,68.801,28975.0
2015-07-10 12:00:00,75.87,75.89,75.79,75.83,14500.0,68.81,68.8282,68.7375,68.7738,14500.0
2015-07-10 12:10:00,75.84,75.96,75.84,75.93,34196.0,68.7828,68.8917,68.7828,68.8645,34196.0
2015-07-10 12:20:00,75.94,76.01,75.93,75.95,25147.0,68.8735,68.937,68.8645,68.8826,25147.0
2015-07-10 12:30:00,75.95,75.97,75.83,75.88,38111.0,68.8826,68.9007,68.7738,68.8191,38111.0
2015-07-10 12:40:00,75.89,75.92,75.8,75.86,27661.0,68.8282,68.8554,68.7466,68.801,27661.0
2015-07-10 12:50:00,75.88,75.98,75.88,75.96,24056.0,68.8191,68.9098,68.8191,68.8917,24056.0
2015-07-10 13:00:00,75.96,75.98,75.87,75.88,18524.0,68.8917,68.9098,68.81,68.8191,18524.0
2015-07-10 13:10:00,75.88,75.91,75.82,75.88,23054.0,68.8191,68.8463,68.7647,68.8191,23054.0
2015-07-10 13:20:00,75.88,75.95,75.87,75.93,18844.0,68.8191,68.8826,68.81,68.8645,18844.0
2015-07-10 13:30:00,75.92,75.99,75.91,75.99,11302.0,68.8554,68.9189,68.8463,68.9189,11302.0
2015-07-10 13:40:00,75.99,76.0,75.87,75.89,66394.0,68.9189,68.9279,68.81,68.8282,66394.0
2015-07-10 13:50:00,75.88,75.89,75.83,75.86,10832.0,68.8191,68.8282,68.7738,68.801,10832.0
2015-07-10 14:00:00,75.87,75.99,75.87,75.93,15423.0,68.81,68.9189,68.81,68.8645,15423.0
2015-07-10 14:10:00,75.94,76.09,75.94,76.06,14176.0,68.8735,69.0096,68.8735,68.9824,14176.0
2015-07-10 14:20:00,76.07,76.11,76.02,76.06,13294.0,68.9914,69.0277,68.9461,68.9824,13294.0
2015-07-10 14:30:00,76.08,76.17,76.05,76.09,20095.0,69.0005,69.0821,68.9733,69.0096,20095.0
2015-07-10 14:40:00,76.09,76.17,76.09,76.1,22236.0,69.0096,69.0821,69.0096,69.0186,22236.0
2015-07-10 14:50:00,76.1,76.12,76.05,76.1,20343.0,69.0186,69.0368,68.9733,69.0186,20343.0
2015-07-10 15:00:00,76.1,76.13,76.02,76.05,27346.0,69.0186,69.0458,68.9461,68.9733,27346.0
2015-07-10 15:10:00,76.06,76.19,76.02,76.17,26455.0,68.9824,69.1003,68.9461,69.0821,26455.0
2015-07-10 15:20:00,76.16,76.17,76.03,76.04,26876.0,69.0731,69.0821,68.9551,68.9642,26876.0
2015-07-10 15:30:00,76.03,76.11,76.0,76.08,45775.0,68.9551,69.0277,68.9279,69.0005,45775.0
2015-07-10 15:40:00,76.09,76.16,76.04,76.09,53666.0,69.0096,69.0731,68.9642,69.0096,53666.0
2015-07-10 15:50:00,76.09,76.11,75.96,75.98,141946.0,69.0096,69.0277,68.8917,68.9098,141946.0
2015-07-13 09:30:00,76.76,77.11,76.52,77.04,104565.0,69.6172,69.9347,69.3996,69.8712,104565.0
2015-07-13 09:40:00,77.07,77.19,76.99,77.19,69563.0,69.8984,70.0072,69.8258,70.0072,69563.0
2015-07-13 09:50:00,77.19,77.2,76.96,76.96,38236.0,70.0072,70.0163,69.7986,69.7986,38236.0
2015-07-13 10:00:00,77.01,77.06,76.96,77.03,40322.0,69.844,69.8893,69.7986,69.8621,40322.0
2015-07-13 10:10:00,77.03,77.07,76.88,77.07,28268.0,69.8621,69.8984,69.7261,69.8984,28268.0
2015-07-13 10:20:00,77.07,77.13,76.84,76.9,30355.0,69.8984,69.9528,69.6898,69.7442,30355.0
2015-07-13 10:30:00,76.91,77.05,76.9,77.0,50903.0,69.7533,69.8802,69.7442,69.8349,50903.0
2015-07-13 10:40:00,76.99,77.17,76.98,77.09,26800.0,69.8258,69.9891,69.8167,69.9165,26800.0
2015-07-13 10:50:00,77.08,77.18,77.06,77.16,29835.0,69.9074,69.9981,69.8893,69.98,29835.0
2015-07-13 11:00:00,77.16,77.27,77.12,77.24,38586.0,69.98,70.0798,69.9437,70.0526,38586.0
2015-07-13 11:10:00,77.24,77.25,77.16,77.23,41337.0,70.0526,70.0616,69.98,70.0435,41337.0
2015-07-13 11:20:00,77.23,77.29,77.17,77.26,37360.0,70.0435,70.0979,69.9891,70.0707,37360.0
2015-07-13 11:30:00,77.25,77.38,77.2,77.3,47520.0,70.0616,70.1795,70.0163,70.107,47520.0
2015-07-13 11:40:00,77.3,77.33,77.26,77.28,52992.0,70.107,70.1342,70.0707,70.0888,52992.0
2015-07-13 11:50:00,77.27,77.3,77.09,77.12,20916.0,70.0798,70.107,69.9165,69.9437,20916.0
2015-07-13 12:00:00,77.12,77.16,77.04,77.09,47308.0,69.9437,69.98,69.8712,69.9165,47308.0
2015-07-13 12:10:00,77.1,77.15,77.03,77.06,74860.0,69.9256,69.9709,69.8621,69.8893,74860.0
2015-07-13 12:20:00,77.06,77.12,77.03,77.05,26036.0,69.8893,69.9437,69.8621,69.8802,26036.0
2015-07-13 12:30:00,77.06,77.1,77.01,77.06,16100.0,69.8893,69.9256,69.844,69.8893,16100.0
2015-07-13 12:40:00,77.07,77.08,76.94,76.97,17383.0,69.8984,69.9074,69.7805,69.8077,17383.0
2015-07-13 12:50:00,76.99,77.03,76.93,76.97,16823.0,69.8258,69.8621,69.7714,69.8077,16823.0
2015-07-13 13:00:00,76.99,77.03,76.94,77.03,14992.0,69.8258,69.8621,69.7805,69.8621,14992.0
2015-07-13 13:10:00,77.03,77.09,76.95,77.08,24726.0,69.8621,69.9165,69.7895,69.9074,24726.0
2015-07-13 13:20:00,77.07,77.12,77.02,77.12,9700.0,69.8984,69.9437,69.853,69.9437,9700.0
2015-07-13 13:30:00,77.13,77.14,77.07,77.11,10907.0,69.9528,69.9619,69.8984,69.9347,10907.0
2015-07-13 13:40:00,77.12,77.12,77.03,77.03,13840.0,69.9437,69.9437,69.8621,69.8621,13840.0
2015-07-13 13:50:00,77.03,77.05,76.99,77.02,14991.0,69.8621,69.8802,69.8258,69.853,14991.0
2015-07-13 14:00:00,77.05,77.12,77.03,77.11,14334.0,69.8802,69.9437,69.8621,69.9347,14334.0
2015-07-13 14:10:00,77.1,77.13,77.03,77.04,17516.0,69.9256,69.9528,69.8621,69.8712,17516.0
2015-07-13 14:20:00,77.03,77.08,76.93,76.95,16940.0,69.8621,69.9074,69.7714,69.7895,16940.0
2015-07-13 14:30:00,76.95,76.99,76.93,76.93,12854.0,69.7895,69.8258,69.7714,69.7714,12854.0
2015-07-13 14:40:00,76.91,77.0,76.9,76.95,12628.0,69.7533,69.8349,69.7442,69.7895,12628.0
2015-07-13 14:50:00,76.94,77.11,76.94,77.08,20487.0,69.7805,69.9347,69.7805,69.9074,20487.0
2015-07-13 15:00:00,77.08,77.13,77.06,77.09,17479.0,69.9074,69.9528,69.8893,69.9165,17479.0
2015-07-13 15:10:00,77.1,77.1,77.02,77.08,17089.0,69.9256,69.9256,69.853,69.9074,17089.0
2015-07-13 15:20:00,77.07,77.15,77.04,77.15,21051.0,69.8984,69.9709,69.8712,69.9709,21051.0
2015-07-13 15:30:00,77.15,77.18,77.07,77.07,28682.0,69.9709,69.9981,69.8984,69.8984,28682.0
2015-07-13 15:40:00,77.08,77.19,77.08,77.18,45060.0,69.9074,70.0072,69.9074,69.9981,45060.0
2015-07-13 15:50:00,77.16,77.18,76.97,76.98,203025.0,69.98,69.9981,69.8077,69.8167,203025.0
2015-07-14 09:30:00,76.6,77.24,76.6,77.12,28273.0,69.4721,70.0526,69.4721,69.9437,28273.0
2015-07-14 09:40:00,77.11,77.5,77.03,77.48,38122.0,69.9347,70.2884,69.8621,70.2702,38122.0
2015-07-14 09:50:00,77.49,77.56,77.17,77.41,32614.0,70.2793,70.3428,69.9891,70.2067,32614.0
2015-07-14 10:00:00,77.41,77.51,77.3,77.32,39948.0,70.2067,70.2974,70.107,70.1251,39948.0
2015-07-14 10:10:00,77.3,77.3,77.15,77.2,96219.0,70.107,70.107,69.9709,70.0163,96219.0
2015-07-14 10:20:00,77.2,77.3,77.15,77.26,24448.0,70.0163,70.107,69.9709,70.0707,24448.0
2015-07-14 10:30:00,77.25,77.43,77.21,77.21,36693.0,70.0616,70.2249,70.0253,70.0253,36693.0
2015-07-14 10:40:00,77.22,77.3,77.19,77.23,19981.0,70.0344,70.107,70.0072,70.0435,19981.0
2015-07-14 10:50:00,77.24,77.31,77.2,77.26,15970.0,70.0526,70.116,70.0163,70.0707,15970.0
2015-07-14 11:00:00,77.26,77.4,77.26,77.3,8871.0,70.0707,70.1977,70.0707,70.107,8871.0
2015-07-14 11:10:00,77.3,77.5,77.3,77.5,16066.0,70.107,70.2884,70.107,70.2884,16066.0
2015-07-14 11:20:00,77.5,77.54,77.46,77.52,13882.0,70.2884,70.3246,70.2521,70.3065,13882.0
2015-07-14 11:30:00,77.53,77.57,77.46,77.46,14260.0,70.3156,70.3518,70.2521,70.2521,14260.0
2015-07-14 11:40:00,77.43,77.55,77.43,77.52,22334.0,70.2249,70.3337,70.2249,70.3065,22334.0
2015-07-14 11:50:00,77.52,77.66,77.52,77.63,23238.0,70.3065,70.4335,70.3065,70.4063,23238.0
2015-07-14 12:00:00,77.62,77.62,77.54,77.55,9451.0,70.3972,70.3972,70.3246,70.3337,9451.0
2015-07-14 12:10:00,77.56,77.56,77.46,77.47,4030.0,70.3428,70.3428,70.2521,70.2612,4030.0
2015-07-14 12:20:00,77.49,77.49,77.35,77.35,9660.0,70.2793,70.2793,70.1523,70.1523,9660.0
2015-07-14 12:30:00,77.36,77.39,77.29,77.3,11701.0,70.1614,70.1886,70.0979,70.107,11701.0
2015-07-14 12:40:00,77.3,77.3,77.25,77.26,20511.0,70.107,70.107,70.0616,70.0707,20511.0
2015-07-14 12:50:00,77.26,77.31,77.25,77.28,10338.0,70.0707,70.116,70.0616,70.0888,10338.0
2015-07-14 13:00:00,77.29,77.3,77.25,77.25,13006.0,70.0979,70.107,70.0616,70.0616,13006.0
2015-07-14 13:10:00,77.25,77.35,77.25,77.32,15017.0,70.0616,70.1523,70.0616,70.1251,15017.0
2015-07-14 13:20:00,77.33,77.39,77.31,77.34,34495.0,70.1342,70.1886,70.116,70.1432,34495.0
2015-07-14 13:30:00,77.36,77.37,77.28,77.3,8222.0,70.1614,70.1705,70.0888,70.107,8222.0
2015-07-14 13:40:00,77.31,77.32,77.25,77.25,26957.0,70.116,70.1251,70.0616,70.0616,26957.0
2015-07-14 13:50:00,77.26,77.4,77.26,77.38,9756.0,70.0707,70.1977,70.0707,70.1795,9756.0
2015-07-14 14:00:00,77.39,77.46,77.37,77.44,20590.0,70.1886,70.2521,70.1705,70.2339,20590.0
2015-07-14 14:10:00,77.42,77.42,77.34,77.36,9488.0,70.2158,70.2158,70.1432,70.1614,9488.0
2015-07-14 14:20:00,77.35,77.42,77.33,77.39,11050.0,70.1523,70.2158,70.1342,70.1886,11050.0
2015-07-14 14:30:00,77.37,77.53,77.37,77.52,20837.0,70.1705,70.3156,70.1705,70.3065,20837.0
2015-07-14 14:40:00,77.53,77.55,77.43,77.51,11619.0,70.3156,70.3337,70.2249,70.2974,11619.0
2015-07-14 14:50:00,77.51,77.62,77.48,77.59,14862.0,70.2974,70.3972,70.2702,70.37,14862.0
2015-07-14 15:00:00,77.58,77.62,77.57,77.58,10424.0,70.3609,70.3972,70.3518,70.3609,10424.0
2015-07-14 15:10:00,77.57,77.58,77.53,77.55,13134.0,70.3518,70.3609,70.3156,70.3337,13134.0
2015-07-14 15:20:00,77.55,77.59,77.53,77.55,12341.0,70.3337,70.37,70.3156,70.3337,12341.0
2015-07-14 15:30:00,77.55,77.56,77.39,77.42,17279.0,70.3337,70.3428,70.1886,70.2158,17279.0
2015-07-14 15:40:00,77.42,77.43,77.37,77.43,18809.0,70.2158,70.2249,70.1705,70.2249,18809.0
2015-07-14 15:50:00,77.37,77.43,77.26,77.26,164963.0,70.1705,70.2249,70.0707,70.0707,164963.0
2015-07-15 09:30:00,77.14,77.33,76.9,77.3,44395.0,69.9619,70.1342,69.7442,70.107,44395.0
2015-07-15 09:40:00,77.27,77.3,77.0,77.0,43961.0,70.0798,70.107,69.8349,69.8349,43961.0
2015-07-15 09:50:00,77.0,77.32,76.95,77.31,62076.0,69.8349,70.1251,69.7895,70.116,62076.0
2015-07-15 10:00:00,77.32,77.32,77.14,77.25,25696.0,70.1251,70.1251,69.9619,70.0616,25696.0
2015-07-15 10:10:00,77.26,77.38,77.24,77.38,44529.0,70.0707,70.1795,70.0526,70.1795,44529.0
2015-07-15 10:20:00,77.36,77.5,77.33,77.47,42116.0,70.1614,70.2884,70.1342,70.2612,42116.0
2015-07-15 10:30:00,77.48,77.6,77.35,77.55,28759.0,70.2702,70.3791,70.1523,70.3337,28759.0
2015-07-15 10:40:00,77.55,77.78,77.55,77.64,30434.0,70.3337,70.5423,70.3337,70.4153,30434.0
2015-07-15 10:50:00,77.63,77.75,77.59,77.72,18001.0,70.4063,70.5151,70.37,70.4879,18001.0
2015-07-15 11:00:00,77.72,77.94,77.72,77.9,33364.0,70.4879,70.6874,70.4879,70.6511,33364.0
2015-07-15 11:10:00,77.9,77.99,77.69,77.98,47042.0,70.6511,70.7328,70.4607,70.7237,47042.0
2015-07-15 11:20:00,77.98,78.02,77.82,77.89,41953.0,70.7237,70.76,70.5786,70.6421,41953.0
2015-07-15 11:30:00,77.89,77.92,77.7,77.76,23528.0,70.6421,70.6693,70.4697,70.5242,23528.0
2015-07-15 11:40:00,77.77,77.8,77.69,77.77,22881.0,70.5332,70.5604,70.4607,70.5332,22881.0
2015-07-15 11:50:00,77.77,77.77,77.64,77.69,22347.0,70.5332,70.5332,70.4153,70.4607,22347.0
2015-07-15 12:00:00,77.67,77.77,77.55,77.57,39982.0,70.4425,70.5332,70.3337,70.3518,39982.0
2015-07-15 12:10:00,77.57,77.59,77.52,77.53,19700.0,70.3518,70.37,70.3065,70.3156,19700.0
2015-07-15 12:20:00,77.54,77.56,77.45,77.5,9954.0,70.3246,70.3428,70.243,70.2884,9954.0
2015-07-15 12:30:00,77.5,77.55,77.45,77.51,14893.0,70.2884,70.3337,70.243,70.2974,14893.0
2015-07-15 12:40:00,77.51,77.6,77.47,77.56,20715.0,70.2974,70.3791,70.2612,70.3428,20715.0
2015-07-15 12:50:00,77.57,77.59,77.46,77.56,26474.0,70.3518,70.37,70.2521,70.3428,26474.0
2015-07-15 13:00:00,77.56,77.56,77.42,77.43,34153.0,70.3428,70.3428,70.2158,70.2249,34153.0
2015-07-15 13:10:00,77.43,77.47,77.36,77.44,14460.0,70.2249,70.2612,70.1614,70.2339,14460.0
2015-07-15 13:20:00,77.41,77.51,77.39,77.47,20206.0,70.2067,70.2974,70.1886,70.2612,20206.0
2015-07-15 13:30:00,77.47,77.56,77.45,77.51,17184.0,70.2612,70.3428,70.243,70.2974,17184.0
2015-07-15 13:40:00,77.53,77.56,77.44,77.49,19200.0,70.3156,70.3428,70.2339,70.2793,19200.0
2015-07-15 13:50:00,77.48,77.53,77.45,77.46,11657.0,70.2702,70.3156,70.243,70.2521,11657.0
2015-07-15 14:00:00,77.46,77.46,77.34,77.38,30146.0,70.2521,70.2521,70.1432,70.1795,30146.0
2015-07-15 14:10:00,77.37,77.55,77.32,77.49,33118.0,70.1705,70.3337,70.1251,70.2793,33118.0
2015-07-15 14:20:00,77.44,77.47,77.36,77.39,30726.0,70.2339,70.2612,70.1614,70.1886,30726.0
2015-07-15 14:30:00,77.37,77.39,77.21,77.23,27975.0,70.1705,70.1886,70.0253,70.0435,27975.0
2015-07-15 14:40:00,77.24,77.27,77.07,77.13,28744.0,70.0526,70.0798,69.8984,69.9528,28744.0
2015-07-15 14:50:00,77.13,77.15,76.99,77.07,29400.0,69.9528,69.9709,69.8258,69.8984,29400.0
2015-07-15 15:00:00,77.06,77.12,77.0,77.0,48158.0,69.8893,69.9437,69.8349,69.8349,48158.0
2015-07-15 15:10:00,77.02,77.1,76.96,77.07,41211.0,69.853,69.9256,69.7986,69.8984,41211.0
2015-07-15 15:20:00,77.07,77.18,76.98,77.18,29223.0,69.8984,69.9981,69.8167,69.9981,29223.0
2015-07-15 15:30:00,77.18,77.34,77.13,77.3,33359.0,69.9981,70.1432,69.9528,70.107,33359.0
2015-07-15 15:40:00,77.3,77.35,77.19,77.33,83561.0,70.107,70.1523,70.0072,70.1342,83561.0
2015-07-15 15:50:00,77.33,77.42,77.25,77.36,150473.0,70.1342,70.2158,70.0616,70.1614,150473.0
2015-07-16 09:30:00,77.67,78.14,77.67,78.04,52036.0,70.4425,70.8688,70.4425,70.7781,52036.0
2015-07-16 09:40:00,78.1,78.41,78.02,78.34,41763.0,70.8325,71.1137,70.76,71.0502,41763.0
2015-07-16 09:50:00,78.33,78.37,78.16,78.32,35761.0,71.0411,71.0774,70.8869,71.0321,35761.0
2015-07-16 10:00:00,78.31,78.39,78.07,78.22,46301.0,71.023,71.0955,70.8053,70.9414,46301.0
2015-07-16 10:10:00,78.22,78.25,78.1,78.16,40225.0,70.9414,70.9686,70.8325,70.8869,40225.0
2015-07-16 10:20:00,78.16,78.21,78.09,78.19,19832.0,70.8869,70.9323,70.8235,70.9142,19832.0
2015-07-16 10:30:00,78.17,78.21,78.07,78.09,21597.0,70.896,70.9323,70.8053,70.8235,21597.0
2015-07-16 10:40:00,78.08,78.08,77.94,77.94,17349.0,70.8144,70.8144,70.6874,70.6874,17349.0
2015-07-16 10:50:00,77.94,78.07,77.93,78.01,25372.0,70.6874,70.8053,70.6783,70.7509,25372.0
2015-07-16 11:00:00,78.03,78.16,78.03,78.09,22594.0,70.769,70.8869,70.769,70.8235,22594.0
2015-07-16 11:10:00,78.08,78.15,78.02,78.12,18164.0,70.8144,70.8779,70.76,70.8507,18164.0
2015-07-16 11:20:00,78.14,78.15,78.06,78.11,11983.0,70.8688,70.8779,70.7962,70.8416,11983.0
2015-07-16 11:30:00,78.11,78.32,78.11,78.3,23253.0,70.8416,71.0321,70.8416,71.0139,23253.0
2015-07-16 11:40:00,78.32,78.34,78.28,78.28,21949.0,71.0321,71.0502,70.9958,70.9958,21949.0
2015-07-16 11:50:00,78.28,78.34,78.16,78.33,25322.0,70.9958,71.0502,70.8869,71.0411,25322.0
2015-07-16 12:00:00,78.33,78.52,78.32,78.51,88906.0,71.0411,71.2134,71.0321,71.2044,88906.0
2015-07-16 12:10:00,78.52,78.58,78.47,78.56,56227.0,71.2134,71.2679,71.1681,71.2497,56227.0
2015-07-16 12:20:00,78.56,78.63,78.55,78.63,31807.0,71.2497,71.3132,71.2407,71.3132,31807.0
2015-07-16 12:30:00,78.63,78.64,78.49,78.53,29396.0,71.3132,71.3223,71.1862,71.2225,29396.0
2015-07-16 12:40:00,78.53,78.55,78.45,78.48,18387.0,71.2225,71.2407,71.15,71.1772,18387.0
2015-07-16 12:50:00,78.46,78.46,78.33,78.33,9700.0,71.159,71.159,71.0411,71.0411,9700.0
2015-07-16 13:00:00,78.34,78.4,78.32,78.33,12718.0,71.0502,71.1046,71.0321,71.0411,12718.0
2015-07-16 13:10:00,78.33,78.45,78.31,78.42,19820.0,71.0411,71.15,71.023,71.1228,19820.0
2015-07-16 13:20:00,78.42,78.53,78.42,78.53,32393.0,71.1228,71.2225,71.1228,71.2225,32393.0
2015-07-16 13:30:00,78.53,78.62,78.52,78.61,32900.0,71.2225,71.3041,71.2134,71.2951,32900.0
2015-07-16 13:40:00,78.62,78.76,78.6,78.76,53269.0,71.3041,71.4311,71.286,71.4311,53269.0
2015-07-16 13:50:00,78.76,78.76,78.49,78.49,38314.0,71.4311,71.4311,71.1862,71.1862,38314.0
2015-07-16 14:00:00,78.47,78.48,78.39,78.39,19042.0,71.1681,71.1772,71.0955,71.0955,19042.0
2015-07-16 14:10:00,78.4,78.43,78.37,78.42,35039.0,71.1046,71.1318,71.0774,71.1228,35039.0
2015-07-16 14:20:00,78.42,78.64,78.42,78.5,132025.0,71.1228,71.3223,71.1228,71.1953,132025.0
2015-07-16 14:30:00,78.52,78.61,78.38,78.4,42033.0,71.2134,71.2951,71.0865,71.1046,42033.0
2015-07-16 14:40:00,78.39,78.47,78.34,78.4,27447.0,71.0955,71.1681,71.0502,71.1046,27447.0
2015-07-16 14:50:00,78.41,78.46,78.41,78.43,23503.0,71.1137,71.159,71.1137,71.1318,23503.0
2015-07-16 15:00:00,78.43,78.44,78.26,78.27,26888.0,71.1318,71.1409,70.9776,70.9867,26888.0
2015-07-16 15:10:00,78.26,78.4,78.26,78.35,34274.0,70.9776,71.1046,70.9776,71.0593,34274.0
2015-07-16 15:20:00,78.34,78.36,78.3,78.33,53000.0,71.0502,71.0683,71.0139,71.0411,53000.0
2015-07-16 15:30:00,78.33,78.39,78.29,78.31,41177.0,71.0411,71.0955,71.0048,71.023,41177.0
2015-07-16 15:40:00,78.3,78.32,78.17,78.28,89973.0,71.0139,71.0321,70.896,70.9958,89973.0
2015-07-16 15:50:00,78.27,78.3,78.21,78.25,129152.0,70.9867,71.0139,70.9323,70.9686,129152.0
2015-07-17 09:30:00,78.11,78.28,77.0,78.2,112840.0,70.8416,70.9958,69.8349,70.9232,112840.0
2015-07-17 09:40:00,78.19,78.27,78.0,78.01,70886.0,70.9142,70.9867,70.7418,70.7509,70886.0
2015-07-17 09:50:00,78.04,78.19,78.01,78.03,143101.0,70.7781,70.9142,70.7509,70.769,143101.0
2015-07-17 10:00:00,78.07,78.1,77.89,77.92,15898.0,70.8053,70.8325,70.6421,70.6693,15898.0
2015-07-17 10:10:00,77.94,77.96,77.78,77.86,24726.0,70.6874,70.7056,70.5423,70.6149,24726.0
2015-07-17 10:20:00,77.87,77.89,77.75,77.78,37656.0,70.6239,70.6421,70.5151,70.5423,37656.0
2015-07-17 10:30:00,77.77,77.8,77.73,77.74,15077.0,70.5332,70.5604,70.497,70.506,15077.0
2015-07-17 10:40:00,77.76,77.76,77.66,77.67,17331.0,70.5242,70.5242,70.4335,70.4425,17331.0
2015-07-17 10:50:00,77.67,77.74,77.63,77.73,11835.0,70.4425,70.506,70.4063,70.497,11835.0
2015-07-17 11:00:00,77.73,77.81,77.71,77.75,12876.0,70.497,70.5695,70.4788,70.5151,12876.0
2015-07-17 11:10:00,77.76,77.76,77.62,77.62,19052.0,70.5242,70.5242,70.3972,70.3972,19052.0
2015-07-17 11:20:00,77.62,77.67,77.56,77.63,16090.0,70.3972,70.4425,70.3428,70.4063,16090.0
2015-07-17 11:30:00,77.64,77.66,77.59,77.6,16700.0,70.4153,70.4335,70.37,70.3791,16700.0
2015-07-17 11:40:00,77.6,77.63,77.51,77.53,9138.0,70.3791,70.4063,70.2974,70.3156,9138.0
2015-07-17 11:50:00,77.53,77.6,77.53,77.55,10094.0,70.3156,70.3791,70.3156,70.3337,10094.0
2015-07-17 12:00:00,77.55,77.6,77.45,77.58,266738.0,70.3337,70.3791,70.243,70.3609,266738.0
2015-07-17 12:10:00,77.58,77.74,77.58,77.73,16047.0,70.3609,70.506,70.3609,70.497,16047.0
2015-07-17 12:20:00,77.72,77.72,77.52,77.55,13989.0,70.4879,70.4879,70.3065,70.3337,13989.0
2015-07-17 12:30:00,77.57,77.6,77.52,77.52,10071.0,70.3518,70.3791,70.3065,70.3065,10071.0
2015-07-17 12:40:00,77.53,77.53,77.48,77.5,13341.0,70.3156,70.3156,70.2702,70.2884,13341.0
2015-07-17 12:50:00,77.51,77.53,77.49,77.51,12120.0,70.2974,70.3156,70.2793,70.2974,12120.0
2015-07-17 13:00:00,77.52,77.56,77.52,77.52,12625.0,70.3065,70.3428,70.3065,70.3065,12625.0
2015-07-17 13:10:00,77.53,77.6,77.53,77.58,13240.0,70.3156,70.3791,70.3156,70.3609,13240.0
2015-07-17 13:20:00,77.59,77.64,77.58,77.61,10433.0,70.37,70.4153,70.3609,70.3881,10433.0
2015-07-17 13:30:00,77.62,77.66,77.55,77.65,17021.0,70.3972,70.4335,70.3337,70.4244,17021.0
2015-07-17 13:40:00,77.65,77.67,77.63,77.65,11700.0,70.4244,70.4425,70.4063,70.4244,11700.0
2015-07-17 13:50:00,77.65,77.66,77.63,77.65,13647.0,70.4244,70.4335,70.4063,70.4244,13647.0
2015-07-17 14:00:00,77.67,77.69,77.65,77.65,17798.0,70.4425,70.4607,70.4244,70.4244,17798.0
2015-07-17 14:10:00,77.65,77.72,77.64,77.72,11982.0,70.4244,70.4879,70.4153,70.4879,11982.0
2015-07-17 14:20:00,77.74,77.77,77.73,77.74,9528.0,70.506,70.5332,70.497,70.506,9528.0
2015-07-17 14:30:00,77.74,77.76,77.66,77.68,16142.0,70.506,70.5242,70.4335,70.4516,16142.0
2015-07-17 14:40:00,77.68,77.68,77.59,77.61,15852.0,70.4516,70.4516,70.37,70.3881,15852.0
2015-07-17 14:50:00,77.61,77.62,77.56,77.6,14150.0,70.3881,70.3972,70.3428,70.3791,14150.0
2015-07-17 15:00:00,77.58,77.6,77.53,77.58,42307.0,70.3609,70.3791,70.3156,70.3609,42307.0
2015-07-17 15:10:00,77.57,77.63,77.56,77.61,23375.0,70.3518,70.4063,70.3428,70.3881,23375.0
2015-07-17 15:20:00,77.62,77.67,77.59,77.63,35716.0,70.3972,70.4425,70.37,70.4063,35716.0
2015-07-17 15:30:00,77.63,77.72,77.59,77.71,52131.0,70.4063,70.4879,70.37,70.4788,52131.0
2015-07-17 15:40:00,77.7,77.75,77.63,77.73,51223.0,70.4697,70.5151,70.4063,70.497,51223.0
2015-07-17 15:50:00,77.73,77.82,77.63,77.7,192418.0,70.497,70.5786,70.4063,70.4697,192418.0
2015-07-20 09:30:00,77.74,78.04,77.68,77.97,46092.0,70.506,70.7781,70.4516,70.7146,46092.0
2015-07-20 09:40:00,78.01,78.03,77.9,77.97,31271.0,70.7509,70.769,70.6511,70.7146,31271.0
2015-07-20 09:50:00,77.97,78.03,77.91,77.91,20990.0,70.7146,70.769,70.6602,70.6602,20990.0
2015-07-20 10:00:00,77.92,78.04,77.87,78.01,52254.0,70.6693,70.7781,70.6239,70.7509,52254.0
2015-07-20 10:10:00,78.0,78.01,77.92,77.94,32929.0,70.7418,70.7509,70.6693,70.6874,32929.0
2015-07-20 10:20:00,77.93,78.0,77.9,77.91,17453.0,70.6783,70.7418,70.6511,70.6602,17453.0
2015-07-20 10:30:00,77.9,78.0,77.89,77.97,16400.0,70.6511,70.7418,70.6421,70.7146,16400.0
2015-07-20 10:40:00,77.98,77.99,77.91,77.92,21063.0,70.7237,70.7328,70.6602,70.6693,21063.0
2015-07-20 10:50:00,77.92,78.13,77.87,78.09,123684.0,70.6693,70.8597,70.6239,70.8235,123684.0
2015-07-20 11:00:00,78.1,78.16,78.08,78.14,13000.0,70.8325,70.8869,70.8144,70.8688,13000.0
2015-07-20 11:10:00,78.15,78.17,78.13,78.14,15836.0,70.8779,70.896,70.8597,70.8688,15836.0
2015-07-20 11:20:00,78.13,78.14,78.04,78.07,18750.0,70.8597,70.8688,70.7781,70.8053,18750.0
2015-07-20 11:30:00,78.08,78.21,78.07,78.21,18210.0,70.8144,70.9323,70.8053,70.9323,18210.0
2015-07-20 11:40:00,78.21,78.26,78.14,78.14,14150.0,70.9323,70.9776,70.8688,70.8688,14150.0
2015-07-20 11:50:00,78.14,78.15,78.06,78.09,9946.0,70.8688,70.8779,70.7962,70.8235,9946.0
2015-07-20 12:00:00,78.06,78.06,77.97,78.03,10074.0,70.7962,70.7962,70.7146,70.769,10074.0
2015-07-20 12:10:00,78.04,78.05,77.94,77.94,7493.0,70.7781,70.7872,70.6874,70.6874,7493.0
2015-07-20 12:20:00,77.94,77.94,77.79,77.81,10500.0,70.6874,70.6874,70.5514,70.5695,10500.0
2015-07-20 12:30:00,77.82,77.91,77.8,77.89,19731.0,70.5786,70.6602,70.5604,70.6421,19731.0
2015-07-20 12:40:00,77.89,77.94,77.87,77.9,29992.0,70.6421,70.6874,70.6239,70.6511,29992.0
2015-07-20 12:50:00,77.92,78.02,77.88,77.9,19168.0,70.6693,70.76,70.633,70.6511,19168.0
2015-07-20 13:00:00,77.93,77.97,77.91,77.97,17837.0,70.6783,70.7146,70.6602,70.7146,17837.0
2015-07-20 13:10:00,77.98,78.0,77.89,77.94,24081.0,70.7237,70.7418,70.6421,70.6874,24081.0
2015-07-20 13:20:00,77.94,78.01,77.92,77.93,16094.0,70.6874,70.7509,70.6693,70.6783,16094.0
2015-07-20 13:30:00,77.93,77.96,77.88,77.88,16154.0,70.6783,70.7056,70.633,70.633,16154.0
2015-07-20 13:40:00,77.88,77.96,77.84,77.92,22677.0,70.633,70.7056,70.5967,70.6693,22677.0
2015-07-20 13:50:00,77.93,77.96,77.88,77.92,18518.0,70.6783,70.7056,70.633,70.6693,18518.0
2015-07-20 14:00:00,77.92,77.93,77.85,77.86,12512.0,70.6693,70.6783,70.6058,70.6149,12512.0
2015-07-20 14:10:00,77.9,77.98,77.88,77.88,14600.0,70.6511,70.7237,70.633,70.633,14600.0
2015-07-20 14:20:00,77.89,78.03,77.88,77.97,21799.0,70.6421,70.769,70.633,70.7146,21799.0
2015-07-20 14:30:00,77.98,78.0,77.92,77.94,24121.0,70.7237,70.7418,70.6693,70.6874,24121.0
2015-07-20 14:40:00,77.93,77.99,77.93,77.94,18148.0,70.6783,70.7328,70.6783,70.6874,18148.0
2015-07-20 14:50:00,77.94,77.99,77.92,77.95,21378.0,70.6874,70.7328,70.6693,70.6965,21378.0
2015-07-20 15:00:00,77.96,78.0,77.95,78.0,24011.0,70.7056,70.7418,70.6965,70.7418,24011.0
2015-07-20 15:10:00,78.0,78.01,77.91,77.91,34131.0,70.7418,70.7509,70.6602,70.6602,34131.0
2015-07-20 15:20:00,77.91,77.97,77.9,77.94,25813.0,70.6602,70.7146,70.6511,70.6874,25813.0
2015-07-20 15:30:00,77.94,77.97,77.85,77.87,38738.0,70.6874,70.7146,70.6058,70.6239,38738.0
2015-07-20 15:40:00,77.87,77.89,77.78,77.88,66645.0,70.6239,70.6421,70.5423,70.633,66645.0
2015-07-20 15:50:00,77.87,77.89,77.77,77.83,89375.0,70.6239,70.6421,70.5332,70.5877,89375.0
2015-07-21 09:30:00,78.11,78.11,77.44,77.51,106538.0,70.8416,70.8416,70.2339,70.2974,106538.0
2015-07-21 09:40:00,77.51,77.62,77.45,77.57,58183.0,70.2974,70.3972,70.243,70.3518,58183.0
2015-07-21 09:50:00,77.55,77.55,77.23,77.23,52144.0,70.3337,70.3337,70.0435,70.0435,52144.0
2015-07-21 10:00:00,77.25,77.38,77.12,77.12,74119.0,70.0616,70.1795,69.9437,69.9437,74119.0
2015-07-21 10:10:00,77.12,77.12,76.95,77.08,103969.0,69.9437,69.9437,69.7895,69.9074,103969.0
2015-07-21 10:20:00,77.07,77.27,77.07,77.16,33586.0,69.8984,70.0798,69.8984,69.98,33586.0
2015-07-21 10:30:00,77.13,77.14,76.91,76.91,64121.0,69.9528,69.9619,69.7533,69.7533,64121.0
2015-07-21 10:40:00,76.91,76.98,76.8,76.89,46637.0,69.7533,69.8167,69.6535,69.7351,46637.0
2015-07-21 10:50:00,76.88,76.89,76.68,76.75,61856.0,69.7261,69.7351,69.5447,69.6081,61856.0
2015-07-21 11:00:00,76.73,76.76,76.66,76.68,74007.0,69.59,69.6172,69.5265,69.5447,74007.0
2015-07-21 11:10:00,76.68,76.75,76.65,76.68,34126.0,69.5447,69.6081,69.5175,69.5447,34126.0
2015-07-21 11:20:00,76.67,76.69,76.6,76.63,38224.0,69.5356,69.5537,69.4721,69.4993,38224.0
2015-07-21 11:30:00,76.63,76.66,76.6,76.63,24358.0,69.4993,69.5265,69.4721,69.4993,24358.0
2015-07-21 11:40:00,76.63,76.63,76.57,76.58,34329.0,69.4993,69.4993,69.4449,69.454,34329.0
2015-07-21 11:50:00,76.59,76.6,76.46,76.5,27101.0,69.463,69.4721,69.3451,69.3814,27101.0
2015-07-21 12:00:00,76.5,76.52,76.42,76.42,35605.0,69.3814,69.3996,69.3089,69.3089,35605.0
2015-07-21 12:10:00,76.43,76.51,76.42,76.49,46317.0,69.3179,69.3905,69.3089,69.3723,46317.0
2015-07-21 12:20:00,76.5,76.79,76.49,76.79,48640.0,69.3814,69.6444,69.3723,69.6444,48640.0
2015-07-21 12:30:00,76.78,76.87,76.74,76.86,14221.0,69.6354,69.717,69.5991,69.7079,14221.0
2015-07-21 12:40:00,76.86,76.9,76.66,76.67,17257.0,69.7079,69.7442,69.5265,69.5356,17257.0
2015-07-21 12:50:00,76.69,76.7,76.57,76.63,19638.0,69.5537,69.5628,69.4449,69.4993,19638.0
2015-07-21 13:00:00,76.62,76.62,76.45,76.46,22137.0,69.4902,69.4902,69.3361,69.3451,22137.0
2015-07-21 13:10:00,76.46,76.53,76.45,76.52,18920.0,69.3451,69.4086,69.3361,69.3996,18920.0
2015-07-21 13:20:00,76.52,76.53,76.44,76.45,43774.0,69.3996,69.4086,69.327,69.3361,43774.0
2015-07-21 13:30:00,76.45,76.46,76.42,76.45,28473.0,69.3361,69.3451,69.3089,69.3361,28473.0
2015-07-21 13:40:00,76.46,76.48,76.43,76.46,16423.0,69.3451,69.3633,69.3179,69.3451,16423.0
2015-07-21 13:50:00,76.46,76.46,76.41,76.44,22073.0,69.3451,69.3451,69.2998,69.327,22073.0
2015-07-21 14:00:00,76.45,76.48,76.39,76.46,19490.0,69.3361,69.3633,69.2816,69.3451,19490.0
2015-07-21 14:10:00,76.46,76.48,76.39,76.48,30025.0,69.3451,69.3633,69.2816,69.3633,30025.0
2015-07-21 14:20:00,76.51,76.57,76.48,76.51,27255.0,69.3905,69.4449,69.3633,69.3905,27255.0
2015-07-21 14:30:00,76.51,76.55,76.5,76.55,29957.0,69.3905,69.4268,69.3814,69.4268,29957.0
2015-07-21 14:40:00,76.55,76.6,76.54,76.56,25160.0,69.4268,69.4721,69.4177,69.4358,25160.0
2015-07-21 14:50:00,76.55,76.56,76.48,76.53,30518.0,69.4268,69.4358,69.3633,69.4086,30518.0
2015-07-21 15:00:00,76.53,76.66,76.52,76.66,43691.0,69.4086,69.5265,69.3996,69.5265,43691.0
2015-07-21 15:10:00,76.67,76.83,76.65,76.79,50415.0,69.5356,69.6807,69.5175,69.6444,50415.0
2015-07-21 15:20:00,76.78,76.79,76.67,76.76,43014.0,69.6354,69.6444,69.5356,69.6172,43014.0
2015-07-21 15:30:00,76.76,76.86,76.7,76.83,66638.0,69.6172,69.7079,69.5628,69.6807,66638.0
2015-07-21 15:40:00,76.84,76.84,76.77,76.81,79371.0,69.6898,69.6898,69.6263,69.6626,79371.0
2015-07-21 15:50:00,76.81,76.82,76.57,76.59,250891.0,69.6626,69.6716,69.4449,69.463,250891.0
2015-07-22 09:30:00,76.54,77.01,76.24,76.68,66552.0,69.4177,69.844,69.1456,69.5447,66552.0
2015-07-22 09:40:00,76.69,76.97,76.64,76.96,101047.0,69.5537,69.8077,69.5084,69.7986,101047.0
2015-07-22 09:50:00,76.94,77.09,76.89,77.0,32184.0,69.7805,69.9165,69.7351,69.8349,32184.0
2015-07-22 10:00:00,77.0,77.12,76.96,77.04,82259.0,69.8349,69.9437,69.7986,69.8712,82259.0
2015-07-22 10:10:00,77.02,77.07,76.96,77.05,20673.0,69.853,69.8984,69.7986,69.8802,20673.0
2015-07-22 10:20:00,77.07,77.17,77.01,77.06,41965.0,69.8984,69.9891,69.844,69.8893,41965.0
2015-07-22 10:30:00,77.07,77.09,76.93,76.95,25225.0,69.8984,69.9165,69.7714,69.7895,25225.0
2015-07-22 10:40:00,76.94,76.98,76.84,76.88,84463.0,69.7805,69.8167,69.6898,69.7261,84463.0
2015-07-22 10:50:00,76.89,76.96,76.87,76.88,25809.0,69.7351,69.7986,69.717,69.7261,25809.0
2015-07-22 11:00:00,76.88,76.88,76.72,76.74,39797.0,69.7261,69.7261,69.5809,69.5991,39797.0
2015-07-22 11:10:00,76.75,76.76,76.61,76.69,71159.0,69.6081,69.6172,69.4812,69.5537,71159.0
2015-07-22 11:20:00,76.7,76.7,76.56,76.61,32070.0,69.5628,69.5628,69.4358,69.4812,32070.0
2015-07-22 11:30:00,76.62,76.65,76.54,76.58,46591.0,69.4902,69.5175,69.4177,69.454,46591.0
2015-07-22 11:40:00,76.56,76.58,76.46,76.46,23545.0,69.4358,69.454,69.3451,69.3451,23545.0
2015-07-22 11:50:00,76.48,76.56,76.47,76.55,15605.0,69.3633,69.4358,69.3542,69.4268,15605.0
2015-07-22 12:00:00,76.56,76.62,76.52,76.54,18497.0,69.4358,69.4902,69.3996,69.4177,18497.0
2015-07-22 12:10:00,76.53,76.58,76.51,76.54,21698.0,69.4086,69.454,69.3905,69.4177,21698.0
2015-07-22 12:20:00,76.55,76.6,76.51,76.55,13400.0,69.4268,69.4721,69.3905,69.4268,13400.0
2015-07-22 12:30:00,76.55,76.55,76.46,76.51,13355.0,69.4268,69.4268,69.3451,69.3905,13355.0
2015-07-22 12:40:00,76.49,76.53,76.46,76.5,11454.0,69.3723,69.4086,69.3451,69.3814,11454.0
2015-07-22 12:50:00,76.49,76.63,76.49,76.63,17176.0,69.3723,69.4993,69.3723,69.4993,17176.0
2015-07-22 13:00:00,76.63,76.69,76.62,76.65,8406.0,69.4993,69.5537,69.4902,69.5175,8406.0
2015-07-22 13:10:00,76.65,76.65,76.57,76.6,13017.0,69.5175,69.5175,69.4449,69.4721,13017.0
2015-07-22 13:20:00,76.62,76.68,76.62,76.68,11077.0,69.4902,69.5447,69.4902,69.5447,11077.0
2015-07-22 13:30:00,76.68,76.79,76.68,76.78,13291.0,69.5447,69.6444,69.5447,69.6354,13291.0
2015-07-22 13:40:00,76.8,76.94,76.78,76.87,13313.0,69.6535,69.7805,69.6354,69.717,13313.0
2015-07-22 13:50:00,76.86,76.86,76.78,76.84,11130.0,69.7079,69.7079,69.6354,69.6898,11130.0
2015-07-22 14:00:00,76.84,76.92,76.84,76.9,13995.0,69.6898,69.7623,69.6898,69.7442,13995.0
2015-07-22 14:10:00,76.92,77.02,76.9,77.02,19938.0,69.7623,69.853,69.7442,69.853,19938.0
2015-07-22 14:20:00,77.02,77.12,77.02,77.11,26982.0,69.853,69.9437,69.853,69.9347,26982.0
2015-07-22 14:30:00,77.12,77.14,77.07,77.07,23952.0,69.9437,69.9619,69.8984,69.8984,23952.0
2015-07-22 14:40:00,77.05,77.09,76.99,77.03,16524.0,69.8802,69.9165,69.8258,69.8621,16524.0
2015-07-22 14:50:00,77.03,77.05,76.98,77.01,30243.0,69.8621,69.8802,69.8167,69.844,30243.0
2015-07-22 15:00:00,77.02,77.12,77.01,77.09,61881.0,69.853,69.9437,69.844,69.9165,61881.0
2015-07-22 15:10:00,77.1,77.11,76.95,76.97,29982.0,69.9256,69.9347,69.7895,69.8077,29982.0
2015-07-22 15:20:00,76.97,76.98,76.89,76.9,42387.0,69.8077,69.8167,69.7351,69.7442,42387.0
2015-07-22 15:30:00,76.9,76.9,76.84,76.84,43266.0,69.7442,69.7442,69.6898,69.6898,43266.0
2015-07-22 15:40:00,76.84,76.88,76.82,76.85,64061.0,69.6898,69.7261,69.6716,69.6988,64061.0
2015-07-22 15:50:00,76.85,76.97,76.84,76.94,121172.0,69.6988,69.8077,69.6898,69.7805,121172.0
2015-07-23 09:30:00,76.92,76.92,76.1,76.12,114201.0,69.7623,69.7623,69.0186,69.0368,114201.0
2015-07-23 09:40:00,76.12,76.12,74.89,75.31,282326.0,69.0368,69.0368,67.9212,68.3021,282326.0
2015-07-23 09:50:00,75.3,75.3,74.84,74.91,125016.0,68.2931,68.2931,67.8759,67.9394,125016.0
2015-07-23 10:00:00,74.94,75.52,74.92,75.46,165099.0,67.9666,68.4926,67.9484,68.4382,165099.0
2015-07-23 10:10:00,75.45,75.59,75.34,75.49,115177.0,68.4291,68.5561,68.3294,68.4654,115177.0
2015-07-23 10:20:00,75.49,75.59,75.35,75.59,86539.0,68.4654,68.5561,68.3384,68.5561,86539.0
2015-07-23 10:30:00,75.58,75.6,75.37,75.46,68394.0,68.547,68.5652,68.3566,68.4382,68394.0
2015-07-23 10:40:00,75.44,75.58,75.19,75.23,66354.0,68.42,68.547,68.1933,68.2296,66354.0
2015-07-23 10:50:00,75.24,75.24,75.06,75.11,49863.0,68.2387,68.2387,68.0754,68.1208,49863.0
2015-07-23 11:00:00,75.13,75.19,75.05,75.19,33802.0,68.1389,68.1933,68.0663,68.1933,33802.0
2015-07-23 11:10:00,75.2,75.24,75.08,75.1,44691.0,68.2024,68.2387,68.0935,68.1117,44691.0
2015-07-23 11:20:00,75.11,75.14,74.8,74.83,50273.0,68.1208,68.148,67.8396,67.8668,50273.0
2015-07-23 11:30:00,74.8,74.83,74.47,74.47,68509.0,67.8396,67.8668,67.5403,67.5403,68509.0
2015-07-23 11:40:00,74.48,74.51,74.26,74.27,75560.0,67.5494,67.5766,67.3499,67.3589,75560.0
2015-07-23 11:50:00,74.27,74.3,74.04,74.19,119861.0,67.3589,67.3861,67.1503,67.2864,119861.0
2015-07-23 12:00:00,74.22,74.31,74.11,74.29,124679.0,67.3136,67.3952,67.2138,67.3771,124679.0
2015-07-23 12:10:00,74.3,74.38,74.22,74.37,47439.0,67.3861,67.4587,67.3136,67.4496,47439.0
2015-07-23 12:20:00,74.36,74.43,74.27,74.39,50828.0,67.4405,67.504,67.3589,67.4678,50828.0
2015-07-23 12:30:00,74.38,74.52,74.37,74.51,63098.0,67.4587,67.5857,67.4496,67.5766,63098.0
2015-07-23 12:40:00,74.51,74.51,74.28,74.28,70116.0,67.5766,67.5766,67.368,67.368,70116.0
2015-07-23 12:50:00,74.26,74.47,74.22,74.47,124750.0,67.3499,67.5403,67.3136,67.5403,124750.0
2015-07-23 13:00:00,74.47,74.66,74.47,74.65,104731.0,67.5403,67.7126,67.5403,67.7036,104731.0
2015-07-23 13:10:00,74.64,74.92,74.63,74.88,90811.0,67.6945,67.9484,67.6854,67.9122,90811.0
2015-07-23 13:20:00,74.89,75.02,74.82,74.92,72877.0,67.9212,68.0391,67.8577,67.9484,72877.0
2015-07-23 13:30:00,74.91,74.92,74.79,74.83,25404.0,67.9394,67.9484,67.8305,67.8668,25404.0
2015-07-23 13:40:00,74.84,74.84,74.69,74.79,34694.0,67.8759,67.8759,67.7398,67.8305,34694.0
2015-07-23 13:50:00,74.8,74.96,74.75,74.92,23189.0,67.8396,67.9847,67.7943,67.9484,23189.0
2015-07-23 14:00:00,74.92,74.92,74.76,74.8,19179.0,67.9484,67.9484,67.8033,67.8396,19179.0
2015-07-23 14:10:00,74.82,74.9,74.79,74.86,25281.0,67.8577,67.9303,67.8305,67.894,25281.0
2015-07-23 14:20:00,74.89,74.93,74.81,74.83,25744.0,67.9212,67.9575,67.8487,67.8668,25744.0
2015-07-23 14:30:00,74.84,74.88,74.81,74.85,31004.0,67.8759,67.9122,67.8487,67.885,31004.0
2015-07-23 14:40:00,74.84,74.85,74.64,74.67,31333.0,67.8759,67.885,67.6945,67.7217,31333.0
2015-07-23 14:50:00,74.67,74.67,74.47,74.57,38402.0,67.7217,67.7217,67.5403,67.631,38402.0
2015-07-23 15:00:00,74.57,74.57,74.37,74.38,37530.0,67.631,67.631,67.4496,67.4587,37530.0
2015-07-23 15:10:00,74.38,74.46,74.32,74.42,72189.0,67.4587,67.5312,67.4043,67.495,72189.0
2015-07-23 15:20:00,74.4,74.55,74.37,74.46,38158.0,67.4768,67.6129,67.4496,67.5312,38158.0
2015-07-23 15:30:00,74.46,74.67,74.44,74.64,63262.0,67.5312,67.7217,67.5131,67.6945,63262.0
2015-07-23 15:40:00,74.63,74.69,74.44,74.5,108607.0,67.6854,67.7398,67.5131,67.5675,108607.0
2015-07-23 15:50:00,74.49,74.68,74.44,74.63,118175.0,67.5585,67.7308,67.5131,67.6854,118175.0
2015-07-24 09:30:00,74.8,74.81,73.78,73.85,74198.0,67.8396,67.8487,66.9145,66.978,74198.0
2015-07-24 09:40:00,73.83,73.93,73.69,73.75,90624.0,66.9599,67.0506,66.8329,66.8873,90624.0
2015-07-24 09:50:00,73.75,74.32,73.75,74.28,217331.0,66.8873,67.4043,66.8873,67.368,217331.0
2015-07-24 10:00:00,74.26,74.37,74.16,74.35,63409.0,67.3499,67.4496,67.2592,67.4315,63409.0
2015-07-24 10:10:00,74.34,74.37,74.16,74.26,44028.0,67.4224,67.4496,67.2592,67.3499,44028.0
2015-07-24 10:20:00,74.23,74.26,74.14,74.21,37558.0,67.3226,67.3499,67.241,67.3045,37558.0
2015-07-24 10:30:00,74.23,74.24,73.99,74.0,55507.0,67.3226,67.3317,67.105,67.114,55507.0
2015-07-24 10:40:00,74.0,74.0,73.85,73.89,53656.0,67.114,67.114,66.978,67.0143,53656.0
2015-07-24 10:50:00,73.88,73.89,73.62,73.62,61399.0,67.0052,67.0143,66.7694,66.7694,61399.0
2015-07-24 11:00:00,73.65,73.7,73.52,73.52,68347.0,66.7966,66.842,66.6787,66.6787,68347.0
2015-07-24 11:10:00,73.52,73.54,73.31,73.43,114181.0,66.6787,66.6969,66.4883,66.5971,114181.0
2015-07-24 11:20:00,73.43,73.74,73.4,73.71,46824.0,66.5971,66.8782,66.5699,66.851,46824.0
2015-07-24 11:30:00,73.72,73.79,73.67,73.74,23608.0,66.8601,66.9236,66.8148,66.8782,23608.0
2015-07-24 11:40:00,73.74,73.77,73.64,73.71,33421.0,66.8782,66.9054,66.7875,66.851,33421.0
2015-07-24 11:50:00,73.72,73.85,73.68,73.81,43145.0,66.8601,66.978,66.8238,66.9417,43145.0
2015-07-24 12:00:00,73.81,73.87,73.79,73.86,19688.0,66.9417,66.9961,66.9236,66.9871,19688.0
2015-07-24 12:10:00,73.84,73.91,73.8,73.91,41724.0,66.9689,67.0324,66.9327,67.0324,41724.0
2015-07-24 12:20:00,73.92,73.96,73.86,73.91,33338.0,67.0415,67.0778,66.9871,67.0324,33338.0
2015-07-24 12:30:00,73.9,74.13,73.9,74.08,14403.0,67.0234,67.2319,67.0234,67.1866,14403.0
2015-07-24 12:40:00,74.1,74.15,74.06,74.11,53607.0,67.2047,67.2501,67.1685,67.2138,53607.0
2015-07-24 12:50:00,74.1,74.14,74.05,74.05,78823.0,67.2047,67.241,67.1594,67.1594,78823.0
2015-07-24 13:00:00,74.04,74.14,74.01,74.13,40490.0,67.1503,67.241,67.1231,67.2319,40490.0
2015-07-24 13:10:00,74.13,74.18,74.08,74.18,21305.0,67.2319,67.2773,67.1866,67.2773,21305.0
2015-07-24 13:20:00,74.18,74.21,74.11,74.15,20030.0,67.2773,67.3045,67.2138,67.2501,20030.0
2015-07-24 13:30:00,74.15,74.15,74.0,74.01,31987.0,67.2501,67.2501,67.114,67.1231,31987.0
2015-07-24 13:40:00,74.02,74.04,73.88,74.0,31913.0,67.1322,67.1503,67.0052,67.114,31913.0
2015-07-24 13:50:00,74.0,74.04,73.95,73.95,28394.0,67.114,67.1503,67.0687,67.0687,28394.0
2015-07-24 14:00:00,73.96,74.0,73.93,73.99,52335.0,67.0778,67.114,67.0506,67.105,52335.0
2015-07-24 14:10:00,74.0,74.01,73.76,73.83,86247.0,67.114,67.1231,66.8964,66.9599,86247.0
2015-07-24 14:20:00,73.83,73.86,73.77,73.83,37141.0,66.9599,66.9871,66.9054,66.9599,37141.0
2015-07-24 14:30:00,73.83,73.85,73.77,73.78,144051.0,66.9599,66.978,66.9054,66.9145,144051.0
2015-07-24 14:40:00,73.77,73.79,73.65,73.69,45231.0,66.9054,66.9236,66.7966,66.8329,45231.0
2015-07-24 14:50:00,73.69,73.81,73.66,73.8,55420.0,66.8329,66.9417,66.8057,66.9327,55420.0
2015-07-24 15:00:00,73.81,73.92,73.71,73.91,54180.0,66.9417,67.0415,66.851,67.0324,54180.0
2015-07-24 15:10:00,73.92,74.01,73.91,74.0,43381.0,67.0415,67.1231,67.0324,67.114,43381.0
2015-07-24 15:20:00,73.99,74.01,73.85,73.86,55665.0,67.105,67.1231,66.978,66.9871,55665.0
2015-07-24 15:30:00,73.87,73.94,73.86,73.89,87295.0,66.9961,67.0596,66.9871,67.0143,87295.0
2015-07-24 15:40:00,73.88,73.99,73.85,73.98,137871.0,67.0052,67.105,66.978,67.0959,137871.0
2015-07-24 15:50:00,73.98,74.08,73.91,74.01,200771.0,67.0959,67.1866,67.0324,67.1231,200771.0
2015-07-27 09:30:00,73.54,73.81,72.92,73.05,77224.0,66.6969,66.9417,66.1345,66.2524,77224.0
2015-07-27 09:40:00,73.06,73.31,72.93,73.31,47880.0,66.2615,66.4883,66.1436,66.4883,47880.0
2015-07-27 09:50:00,73.29,73.66,73.26,73.63,25547.0,66.4701,66.8057,66.4429,66.7785,25547.0
2015-07-27 10:00:00,73.63,73.64,73.45,73.49,43137.0,66.7785,66.7875,66.6152,66.6515,43137.0
2015-07-27 10:10:00,73.49,73.75,73.49,73.73,31230.0,66.6515,66.8873,66.6515,66.8692,31230.0
2015-07-27 10:20:00,73.75,73.83,73.57,73.83,32466.0,66.8873,66.9599,66.7241,66.9599,32466.0
2015-07-27 10:30:00,73.84,74.4,73.83,74.33,116675.0,66.9689,67.4768,66.9599,67.4133,116675.0
2015-07-27 10:40:00,74.32,74.33,73.93,73.98,72623.0,67.4043,67.4133,67.0506,67.0959,72623.0
2015-07-27 10:50:00,73.96,74.01,73.81,73.81,43017.0,67.0778,67.1231,66.9417,66.9417,43017.0
2015-07-27 11:00:00,73.83,74.11,73.83,73.97,42418.0,66.9599,67.2138,66.9599,67.0868,42418.0
2015-07-27 11:10:00,73.98,73.98,73.69,73.75,27306.0,67.0959,67.0959,66.8329,66.8873,27306.0
2015-07-27 11:20:00,73.76,73.88,73.62,73.76,30618.0,66.8964,67.0052,66.7694,66.8964,30618.0
2015-07-27 11:30:00,73.75,73.81,73.71,73.78,40254.0,66.8873,66.9417,66.851,66.9145,40254.0
2015-07-27 11:40:00,73.77,73.96,73.7,73.96,34923.0,66.9054,67.0778,66.842,67.0778,34923.0
2015-07-27 11:50:00,73.94,73.97,73.85,73.93,66031.0,67.0596,67.0868,66.978,67.0506,66031.0
2015-07-27 12:00:00,73.93,74.03,73.9,73.91,53287.0,67.0506,67.1413,67.0234,67.0324,53287.0
2015-07-27 12:10:00,73.9,73.94,73.83,73.89,44925.0,67.0234,67.0596,66.9599,67.0143,44925.0
2015-07-27 12:20:00,73.91,73.92,73.82,73.88,17876.0,67.0324,67.0415,66.9508,67.0052,17876.0
2015-07-27 12:30:00,73.88,73.91,73.83,73.83,20077.0,67.0052,67.0324,66.9599,66.9599,20077.0
2015-07-27 12:40:00,73.83,73.86,73.76,73.79,17810.0,66.9599,66.9871,66.8964,66.9236,17810.0
2015-07-27 12:50:00,73.79,73.81,73.68,73.76,34986.0,66.9236,66.9417,66.8238,66.8964,34986.0
2015-07-27 13:00:00,73.76,73.84,73.74,73.84,18051.0,66.8964,66.9689,66.8782,66.9689,18051.0
2015-07-27 13:10:00,73.84,73.85,73.71,73.71,24699.0,66.9689,66.978,66.851,66.851,24699.0
2015-07-27 13:20:00,73.71,73.77,73.68,73.69,38133.0,66.851,66.9054,66.8238,66.8329,38133.0
2015-07-27 13:30:00,73.7,73.71,73.5,73.58,33715.0,66.842,66.851,66.6606,66.7331,33715.0
2015-07-27 13:40:00,73.56,73.61,73.5,73.61,97796.0,66.715,66.7603,66.6606,66.7603,97796.0
2015-07-27 13:50:00,73.61,73.83,73.61,73.7,23298.0,66.7603,66.9599,66.7603,66.842,23298.0
2015-07-27 14:00:00,73.7,73.75,73.66,73.66,51543.0,66.842,66.8873,66.8057,66.8057,51543.0
2015-07-27 14:10:00,73.66,73.76,73.6,73.7,36870.0,66.8057,66.8964,66.7513,66.842,36870.0
2015-07-27 14:20:00,73.7,73.73,73.62,73.66,24910.0,66.842,66.8692,66.7694,66.8057,24910.0
2015-07-27 14:30:00,73.67,73.73,73.6,73.7,32173.0,66.8148,66.8692,66.7513,66.842,32173.0
2015-07-27 14:40:00,73.7,73.75,73.65,73.71,50123.0,66.842,66.8873,66.7966,66.851,50123.0
2015-07-27 14:50:00,73.72,73.75,73.62,73.74,47624.0,66.8601,66.8873,66.7694,66.8782,47624.0
2015-07-27 15:00:00,73.74,73.76,73.62,73.67,63398.0,66.8782,66.8964,66.7694,66.8148,63398.0
2015-07-27 15:10:00,73.67,73.75,73.64,73.68,218002.0,66.8148,66.8873,66.7875,66.8238,218002.0
2015-07-27 15:20:00,73.69,73.73,73.6,73.61,67131.0,66.8329,66.8692,66.7513,66.7603,67131.0
2015-07-27 15:30:00,73.62,73.73,73.6,73.7,59827.0,66.7694,66.8692,66.7513,66.842,59827.0
2015-07-27 15:40:00,73.7,73.76,73.65,73.73,99510.0,66.842,66.8964,66.7966,66.8692,99510.0
2015-07-27 15:50:00,73.74,73.96,73.7,73.88,191429.0,66.8782,67.0778,66.842,67.0052,191429.0
2015-07-28 09:30:00,74.19,74.89,74.03,74.71,144710.0,67.2864,67.9212,67.1413,67.758,144710.0
2015-07-28 09:40:00,74.65,74.71,74.41,74.5,40400.0,67.7036,67.758,67.4859,67.5675,40400.0
2015-07-28 09:50:00,74.48,74.61,74.32,74.33,51213.0,67.5494,67.6673,67.4043,67.4133,51213.0
2015-07-28 10:00:00,74.31,74.38,74.18,74.37,55854.0,67.3952,67.4587,67.2773,67.4496,55854.0
2015-07-28 10:10:00,74.4,74.49,74.31,74.31,74638.0,67.4768,67.5585,67.3952,67.3952,74638.0
2015-07-28 10:20:00,74.31,74.48,74.25,74.46,24509.0,67.3952,67.5494,67.3408,67.5312,24509.0
2015-07-28 10:30:00,74.47,74.61,74.45,74.56,53404.0,67.5403,67.6673,67.5222,67.6219,53404.0
2015-07-28 10:40:00,74.58,74.88,74.58,74.77,67838.0,67.6401,67.9122,67.6401,67.8124,67838.0
2015-07-28 10:50:00,74.77,74.94,74.68,74.8,34153.0,67.8124,67.9666,67.7308,67.8396,34153.0
2015-07-28 11:00:00,74.81,74.93,74.77,74.84,27571.0,67.8487,67.9575,67.8124,67.8759,27571.0
2015-07-28 11:10:00,74.82,74.96,74.82,74.9,30565.0,67.8577,67.9847,67.8577,67.9303,30565.0
2015-07-28 11:20:00,74.91,75.06,74.88,75.01,31774.0,67.9394,68.0754,67.9122,68.0301,31774.0
2015-07-28 11:30:00,75.02,75.17,74.93,75.15,47087.0,68.0391,68.1752,67.9575,68.157,47087.0
2015-07-28 11:40:00,75.15,75.21,75.05,75.16,32878.0,68.157,68.2115,68.0663,68.1661,32878.0
2015-07-28 11:50:00,75.17,75.24,75.08,75.11,32104.0,68.1752,68.2387,68.0935,68.1208,32104.0
2015-07-28 12:00:00,75.11,75.12,75.01,75.07,30083.0,68.1208,68.1298,68.0301,68.0845,30083.0
2015-07-28 12:10:00,75.06,75.11,75.0,75.08,27716.0,68.0754,68.1208,68.021,68.0935,27716.0
2015-07-28 12:20:00,75.09,75.18,75.07,75.09,30563.0,68.1026,68.1842,68.0845,68.1026,30563.0
2015-07-28 12:30:00,75.09,75.12,75.03,75.08,28973.0,68.1026,68.1298,68.0482,68.0935,28973.0
2015-07-28 12:40:00,75.09,75.09,74.98,75.0,43615.0,68.1026,68.1026,68.0029,68.021,43615.0
2015-07-28 12:50:00,75.01,75.14,75.01,75.06,24293.0,68.0301,68.148,68.0301,68.0754,24293.0
2015-07-28 13:00:00,75.07,75.24,75.01,75.17,23904.0,68.0845,68.2387,68.0301,68.1752,23904.0
2015-07-28 13:10:00,75.18,75.3,75.17,75.28,42771.0,68.1842,68.2931,68.1752,68.2749,42771.0
2015-07-28 13:20:00,75.28,75.55,75.28,75.52,56964.0,68.2749,68.5198,68.2749,68.4926,56964.0
2015-07-28 13:30:00,75.5,75.52,75.4,75.51,41059.0,68.4745,68.4926,68.3838,68.4835,41059.0
2015-07-28 13:40:00,75.52,75.54,75.4,75.48,55660.0,68.4926,68.5107,68.3838,68.4563,55660.0
2015-07-28 13:50:00,75.47,75.57,75.46,75.54,35067.0,68.4473,68.538,68.4382,68.5107,35067.0
2015-07-28 14:00:00,75.54,75.58,75.43,75.48,46447.0,68.5107,68.547,68.411,68.4563,46447.0
2015-07-28 14:10:00,75.48,75.49,75.41,75.44,48936.0,68.4563,68.4654,68.3928,68.42,48936.0
2015-07-28 14:20:00,75.44,75.64,75.39,75.42,60941.0,68.42,68.6014,68.3747,68.4019,60941.0
2015-07-28 14:30:00,75.4,75.42,75.07,75.11,112579.0,68.3838,68.4019,68.0845,68.1208,112579.0
2015-07-28 14:40:00,75.11,75.13,74.98,75.1,52317.0,68.1208,68.1389,68.0029,68.1117,52317.0
2015-07-28 14:50:00,75.09,75.11,75.01,75.11,35622.0,68.1026,68.1208,68.0301,68.1208,35622.0
2015-07-28 15:00:00,75.11,75.11,74.84,74.86,82806.0,68.1208,68.1208,67.8759,67.894,82806.0
2015-07-28 15:10:00,74.86,74.86,74.77,74.77,70468.0,67.894,67.894,67.8124,67.8124,70468.0
2015-07-28 15:20:00,74.78,74.78,74.57,74.57,56068.0,67.8215,67.8215,67.631,67.631,56068.0
2015-07-28 15:30:00,74.57,74.78,74.54,74.66,91956.0,67.631,67.8215,67.6038,67.7126,91956.0
2015-07-28 15:40:00,74.66,74.67,74.45,74.48,159380.0,67.7126,67.7217,67.5222,67.5494,159380.0
2015-07-28 15:50:00,74.5,74.6,74.48,74.59,185012.0,67.5675,67.6582,67.5494,67.6491,185012.0
2015-07-29 09:30:00,74.8,76.34,74.78,76.34,166612.0,67.8396,69.2363,67.8215,69.2363,166612.0
2015-07-29 09:40:00,76.27,76.42,75.75,76.0,144569.0,69.1728,69.3089,68.7012,68.9279,144569.0
2015-07-29 09:50:00,76.01,76.4,75.7,76.34,64219.0,68.937,69.2907,68.6559,69.2363,64219.0
2015-07-29 10:00:00,76.3,76.3,75.7,75.72,50155.0,69.2,69.2,68.6559,68.674,50155.0
2015-07-29 10:10:00,75.69,75.73,75.48,75.59,52887.0,68.6468,68.6831,68.4563,68.5561,52887.0
2015-07-29 10:20:00,75.61,75.82,75.57,75.82,42741.0,68.5742,68.7647,68.538,68.7647,42741.0
2015-07-29 10:30:00,75.81,76.12,75.75,76.11,69152.0,68.7556,69.0368,68.7012,69.0277,69152.0
2015-07-29 10:40:00,76.11,76.33,76.09,76.28,54996.0,69.0277,69.2272,69.0096,69.1819,54996.0
2015-07-29 10:50:00,76.28,76.62,76.25,76.62,76635.0,69.1819,69.4902,69.1547,69.4902,76635.0
2015-07-29 11:00:00,76.61,76.87,76.56,76.64,217134.0,69.4812,69.717,69.4358,69.5084,217134.0
2015-07-29 11:10:00,76.64,76.76,76.32,76.34,178310.0,69.5084,69.6172,69.2182,69.2363,178310.0
2015-07-29 11:20:00,76.34,76.43,76.22,76.22,44585.0,69.2363,69.3179,69.1275,69.1275,44585.0
2015-07-29 11:30:00,76.25,76.4,76.11,76.35,53485.0,69.1547,69.2907,69.0277,69.2454,53485.0
2015-07-29 11:40:00,76.34,76.39,76.24,76.3,39438.0,69.2363,69.2816,69.1456,69.2,39438.0
2015-07-29 11:50:00,76.3,76.57,76.29,76.45,57265.0,69.2,69.4449,69.191,69.3361,57265.0
2015-07-29 12:00:00,76.43,76.54,76.37,76.39,28781.0,69.3179,69.4177,69.2635,69.2816,28781.0
2015-07-29 12:10:00,76.39,76.41,76.29,76.31,26535.0,69.2816,69.2998,69.191,69.2091,26535.0
2015-07-29 12:20:00,76.31,76.31,76.18,76.23,15042.0,69.2091,69.2091,69.0912,69.1365,15042.0
2015-07-29 12:30:00,76.24,76.24,76.13,76.22,15101.0,69.1456,69.1456,69.0458,69.1275,15101.0
2015-07-29 12:40:00,76.21,76.32,76.18,76.3,29711.0,69.1184,69.2182,69.0912,69.2,29711.0
2015-07-29 12:50:00,76.31,76.4,76.2,76.26,48520.0,69.2091,69.2907,69.1093,69.1637,48520.0
2015-07-29 13:00:00,76.27,76.31,76.07,76.1,25974.0,69.1728,69.2091,68.9914,69.0186,25974.0
2015-07-29 13:10:00,76.07,76.32,76.07,76.3,21765.0,68.9914,69.2182,68.9914,69.2,21765.0
2015-07-29 13:20:00,76.32,76.36,76.26,76.3,28623.0,69.2182,69.2544,69.1637,69.2,28623.0
2015-07-29 13:30:00,76.3,76.43,76.3,76.43,32184.0,69.2,69.3179,69.2,69.3179,32184.0
2015-07-29 13:40:00,76.43,76.57,76.4,76.47,45915.0,69.3179,69.4449,69.2907,69.3542,45915.0
2015-07-29 13:50:00,76.43,76.84,76.43,76.73,58501.0,69.3179,69.6898,69.3179,69.59,58501.0
2015-07-29 14:00:00,76.74,77.07,76.63,76.69,104597.0,69.5991,69.8984,69.4993,69.5537,104597.0
2015-07-29 14:10:00,76.67,77.16,76.65,77.15,69290.0,69.5356,69.98,69.5175,69.9709,69290.0
2015-07-29 14:20:00,77.14,77.37,77.03,77.05,63593.0,69.9619,70.1705,69.8621,69.8802,63593.0
2015-07-29 14:30:00,77.0,77.06,76.69,76.79,42570.0,69.8349,69.8893,69.5537,69.6444,42570.0
2015-07-29 14:40:00,76.8,76.96,76.8,76.84,39160.0,69.6535,69.7986,69.6535,69.6898,39160.0
2015-07-29 14:50:00,76.82,77.15,76.82,77.04,45618.0,69.6716,69.9709,69.6716,69.8712,45618.0
2015-07-29 15:00:00,77.03,77.12,76.91,77.08,93596.0,69.8621,69.9437,69.7533,69.9074,93596.0
2015-07-29 15:10:00,77.07,77.19,77.06,77.12,71995.0,69.8984,70.0072,69.8893,69.9437,71995.0
2015-07-29 15:20:00,77.1,77.27,76.78,76.85,230135.0,69.9256,70.0798,69.6354,69.6988,230135.0
2015-07-29 15:30:00,76.85,76.95,76.83,76.93,76375.0,69.6988,69.7895,69.6807,69.7714,76375.0
2015-07-29 15:40:00,76.93,77.1,76.93,77.05,106351.0,69.7714,69.9256,69.7714,69.8802,106351.0
2015-07-29 15:50:00,77.06,77.2,77.0,77.0,259783.0,69.8893,70.0163,69.8349,69.8349,259783.0
2015-07-30 09:30:00,76.0,76.13,72.15,73.06,479131.0,68.9279,69.0458,65.4362,66.2615,479131.0
2015-07-30 09:40:00,73.07,74.24,73.0,74.18,413783.0,66.2706,67.3317,66.2071,67.2773,413783.0
2015-07-30 09:50:00,74.23,75.06,74.18,75.0,382783.0,67.3226,68.0754,67.2773,68.021,382783.0
2015-07-30 10:00:00,75.01,75.16,74.85,74.99,338183.0,68.0301,68.1661,67.885,68.0119,338183.0
2015-07-30 10:10:00,75.0,75.27,74.47,74.93,387559.0,68.021,68.2659,67.5403,67.9575,387559.0
2015-07-30 10:20:00,74.91,74.95,74.5,74.55,146280.0,67.9394,67.9756,67.5675,67.6129,146280.0
2015-07-30 10:30:00,74.57,74.61,74.0,74.08,162681.0,67.631,67.6673,67.114,67.1866,162681.0
2015-07-30 10:40:00,74.06,74.14,74.0,74.01,133283.0,67.1685,67.241,67.114,67.1231,133283.0
2015-07-30 10:50:00,74.01,74.01,73.59,73.59,99034.0,67.1231,67.1231,66.7422,66.7422,99034.0
2015-07-30 11:00:00,73.59,73.78,73.48,73.7,133716.0,66.7422,66.9145,66.6424,66.842,133716.0
2015-07-30 11:10:00,73.71,73.89,73.55,73.8,75829.0,66.851,67.0143,66.7059,66.9327,75829.0
2015-07-30 11:20:00,73.79,73.82,73.46,73.47,86518.0,66.9236,66.9508,66.6243,66.6334,86518.0
2015-07-30 11:30:00,73.49,73.72,73.48,73.67,87918.0,66.6515,66.8601,66.6424,66.8148,87918.0
2015-07-30 11:40:00,73.69,73.69,73.53,73.59,98900.0,66.8329,66.8329,66.6878,66.7422,98900.0
2015-07-30 11:50:00,73.58,73.76,73.57,73.72,152709.0,66.7331,66.8964,66.7241,66.8601,152709.0
2015-07-30 12:00:00,73.73,73.94,73.53,73.56,93214.0,66.8692,67.0596,66.6878,66.715,93214.0
2015-07-30 12:10:00,73.58,73.65,73.41,73.44,116114.0,66.7331,66.7966,66.5789,66.6062,116114.0
2015-07-30 12:20:00,73.43,73.68,73.41,73.52,85420.0,66.5971,66.8238,66.5789,66.6787,85420.0
2015-07-30 12:30:00,73.52,73.67,73.5,73.63,74723.0,66.6787,66.8148,66.6606,66.7785,74723.0
2015-07-30 12:40:00,73.64,73.71,73.56,73.61,122048.0,66.7875,66.851,66.715,66.7603,122048.0
2015-07-30 12:50:00,73.6,73.68,73.25,73.68,168389.0,66.7513,66.8238,66.4338,66.8238,168389.0
2015-07-30 13:00:00,73.68,73.75,73.51,73.51,90720.0,66.8238,66.8873,66.6696,66.6696,90720.0
2015-07-30 13:10:00,73.52,73.62,73.36,73.61,101545.0,66.6787,66.7694,66.5336,66.7603,101545.0
2015-07-30 13:20:00,73.59,73.85,73.57,73.69,93589.0,66.7422,66.978,66.7241,66.8329,93589.0
2015-07-30 13:30:00,73.69,73.73,73.4,73.42,47282.0,66.8329,66.8692,66.5699,66.588,47282.0
2015-07-30 13:40:00,73.43,73.43,73.11,73.14,74428.0,66.5971,66.5971,66.3069,66.3341,74428.0
2015-07-30 13:50:00,73.15,73.36,72.77,72.84,117031.0,66.3431,66.5336,65.9985,66.062,117031.0
2015-07-30 14:00:00,72.86,73.19,72.83,72.85,85832.0,66.0801,66.3794,66.0529,66.0711,85832.0
2015-07-30 14:10:00,72.87,72.93,72.68,72.73,73330.0,66.0892,66.1436,65.9169,65.9622,73330.0
2015-07-30 14:20:00,72.73,72.87,72.63,72.78,117109.0,65.9622,66.0892,65.8715,66.0076,117109.0
2015-07-30 14:30:00,72.79,72.97,72.79,72.83,55970.0,66.0166,66.1799,66.0166,66.0529,55970.0
2015-07-30 14:40:00,72.84,72.93,72.76,72.81,76746.0,66.062,66.1436,65.9894,66.0348,76746.0
2015-07-30 14:50:00,72.81,72.83,72.51,72.59,88384.0,66.0348,66.0529,65.7627,65.8353,88384.0
2015-07-30 15:00:00,72.6,72.87,72.59,72.84,127655.0,65.8443,66.0892,65.8353,66.062,127655.0
2015-07-30 15:10:00,72.85,73.11,72.85,73.04,212391.0,66.0711,66.3069,66.0711,66.2434,212391.0
2015-07-30 15:20:00,73.02,73.03,72.79,72.92,107992.0,66.2252,66.2343,66.0166,66.1345,107992.0
2015-07-30 15:30:00,72.92,73.16,72.91,73.04,152403.0,66.1345,66.3522,66.1255,66.2434,152403.0
2015-07-30 15:40:00,73.05,73.11,72.91,73.0,173819.0,66.2524,66.3069,66.1255,66.2071,173819.0
2015-07-30 15:50:00,73.0,73.0,72.51,72.64,419979.0,66.2071,66.2071,65.7627,65.8806,419979.0
2015-07-31 09:30:00,73.85,73.88,72.51,72.6,74885.0,66.978,67.0052,65.7627,65.8443,74885.0
2015-07-31 09:40:00,72.58,72.64,72.05,72.12,69086.0,65.8262,65.8806,65.3455,65.409,69086.0
2015-07-31 09:50:00,72.12,72.27,71.89,71.96,196659.0,65.409,65.545,65.2004,65.2639,196659.0
2015-07-31 10:00:00,71.95,72.46,71.95,72.43,122166.0,65.2548,65.7173,65.2548,65.6901,122166.0
2015-07-31 10:10:00,72.42,72.9,72.37,72.76,97660.0,65.6811,66.1164,65.6357,65.9894,97660.0
2015-07-31 10:20:00,72.77,73.06,72.69,72.87,99829.0,65.9985,66.2615,65.9259,66.0892,99829.0
2015-07-31 10:30:00,72.87,73.2,72.8,72.95,68851.0,66.0892,66.3885,66.0257,66.1618,68851.0
2015-07-31 10:40:00,72.97,73.33,72.92,73.28,70081.0,66.1799,66.5064,66.1345,66.461,70081.0
2015-07-31 10:50:00,73.27,73.63,73.27,73.5,108828.0,66.452,66.7785,66.452,66.6606,108828.0
2015-07-31 11:00:00,73.52,73.65,73.34,73.39,102270.0,66.6787,66.7966,66.5155,66.5608,102270.0
2015-07-31 11:10:00,73.39,73.48,73.09,73.1,46761.0,66.5608,66.6424,66.2887,66.2978,46761.0
2015-07-31 11:20:00,73.1,73.18,73.01,73.02,53346.0,66.2978,66.3704,66.2162,66.2252,53346.0
2015-07-31 11:30:00,73.03,73.51,73.02,73.5,50965.0,66.2343,66.6696,66.2252,66.6606,50965.0
2015-07-31 11:40:00,73.51,73.66,73.42,73.64,30938.0,66.6696,66.8057,66.588,66.7875,30938.0
2015-07-31 11:50:00,73.63,73.63,73.33,73.38,30062.0,66.7785,66.7785,66.5064,66.5517,30062.0
2015-07-31 12:00:00,73.38,73.5,73.32,73.46,35255.0,66.5517,66.6606,66.4973,66.6243,35255.0
2015-07-31 12:10:00,73.46,73.55,73.38,73.44,29715.0,66.6243,66.7059,66.5517,66.6062,29715.0
2015-07-31 12:20:00,73.44,73.57,73.37,73.41,35369.0,66.6062,66.7241,66.5427,66.5789,35369.0
2015-07-31 12:30:00,73.42,73.65,73.37,73.61,31125.0,66.588,66.7966,66.5427,66.7603,31125.0
2015-07-31 12:40:00,73.61,73.67,73.51,73.63,26880.0,66.7603,66.8148,66.6696,66.7785,26880.0
2015-07-31 12:50:00,73.62,73.8,73.52,73.54,30170.0,66.7694,66.9327,66.6787,66.6969,30170.0
2015-07-31 13:00:00,73.55,73.75,73.52,73.56,41396.0,66.7059,66.8873,66.6787,66.715,41396.0
2015-07-31 13:10:00,73.55,73.61,73.5,73.51,32399.0,66.7059,66.7603,66.6606,66.6696,32399.0
2015-07-31 13:20:00,73.51,73.6,73.44,73.48,29926.0,66.6696,66.7513,66.6062,66.6424,29926.0
2015-07-31 13:30:00,73.5,73.54,73.4,73.4,41535.0,66.6606,66.6969,66.5699,66.5699,41535.0
2015-07-31 13:40:00,73.4,73.5,73.38,73.49,35138.0,66.5699,66.6606,66.5517,66.6515,35138.0
2015-07-31 13:50:00,73.48,73.52,73.42,73.48,28967.0,66.6424,66.6787,66.588,66.6424,28967.0
2015-07-31 14:00:00,73.49,73.56,73.45,73.51,40995.0,66.6515,66.715,66.6152,66.6696,40995.0
2015-07-31 14:10:00,73.51,73.54,73.43,73.49,32068.0,66.6696,66.6969,66.5971,66.6515,32068.0
2015-07-31 14:20:00,73.5,73.52,73.36,73.48,36663.0,66.6606,66.6787,66.5336,66.6424,36663.0
2015-07-31 14:30:00,73.48,73.55,73.31,73.35,48780.0,66.6424,66.7059,66.4883,66.5245,48780.0
2015-07-31 14:40:00,73.36,73.38,73.16,73.27,58211.0,66.5336,66.5517,66.3522,66.452,58211.0
2015-07-31 14:50:00,73.26,73.32,73.19,73.23,63281.0,66.4429,66.4973,66.3794,66.4157,63281.0
2015-07-31 15:00:00,73.23,73.41,73.19,73.32,63672.0,66.4157,66.5789,66.3794,66.4973,63672.0
2015-07-31 15:10:00,73.32,73.38,73.03,73.07,76186.0,66.4973,66.5517,66.2343,66.2706,76186.0
2015-07-31 15:20:00,73.07,73.15,72.94,72.94,79936.0,66.2706,66.3431,66.1527,66.1527,79936.0
2015-07-31 15:30:00,72.95,73.01,72.88,72.97,138455.0,66.1618,66.2162,66.0983,66.1799,138455.0
2015-07-31 15:40:00,72.98,73.0,72.82,72.87,125259.0,66.189,66.2071,66.0438,66.0892,125259.0
2015-07-31 15:50:00,72.86,72.86,72.54,72.6,531053.0,66.0801,66.0801,65.7899,65.8443,531053.0
2015-08-03 09:30:00,72.16,72.91,72.08,72.68,88017.0,65.4453,66.1255,65.3727,65.9169,88017.0
2015-08-03 09:40:00,72.69,72.77,72.46,72.54,33509.0,65.9259,65.9985,65.7173,65.7899,33509.0
2015-08-03 09:50:00,72.57,72.74,72.56,72.67,51270.0,65.8171,65.9713,65.808,65.9078,51270.0
2015-08-03 10:00:00,72.68,72.7,72.58,72.59,26418.0,65.9169,65.935,65.8262,65.8353,26418.0
2015-08-03 10:10:00,72.62,72.73,72.51,72.53,36404.0,65.8625,65.9622,65.7627,65.7808,36404.0
2015-08-03 10:20:00,72.51,72.57,72.33,72.51,19945.0,65.7627,65.8171,65.5994,65.7627,19945.0
2015-08-03 10:30:00,72.5,72.55,72.38,72.55,26645.0,65.7536,65.799,65.6448,65.799,26645.0
2015-08-03 10:40:00,72.54,72.55,72.34,72.49,26414.0,65.7899,65.799,65.6085,65.7446,26414.0
2015-08-03 10:50:00,72.5,72.5,72.21,72.24,35697.0,65.7536,65.7536,65.4906,65.5178,35697.0
2015-08-03 11:00:00,72.27,72.4,72.2,72.4,50550.0,65.545,65.6629,65.4815,65.6629,50550.0
2015-08-03 11:10:00,72.4,72.53,72.36,72.47,52253.0,65.6629,65.7808,65.6267,65.7264,52253.0
2015-08-03 11:20:00,72.48,72.5,72.43,72.47,41391.0,65.7355,65.7536,65.6901,65.7264,41391.0
2015-08-03 11:30:00,72.48,72.52,72.35,72.37,49862.0,65.7355,65.7718,65.6176,65.6357,49862.0
2015-08-03 11:40:00,72.36,72.45,72.36,72.44,82988.0,65.6267,65.7083,65.6267,65.6992,82988.0
2015-08-03 11:50:00,72.44,72.44,72.32,72.33,34837.0,65.6992,65.6992,65.5904,65.5994,34837.0
2015-08-03 12:00:00,72.35,72.41,72.33,72.37,27672.0,65.6176,65.672,65.5994,65.6357,27672.0
2015-08-03 12:10:00,72.39,72.49,72.33,72.34,28133.0,65.6539,65.7446,65.5994,65.6085,28133.0
2015-08-03 12:20:00,72.31,72.47,72.31,72.47,28127.0,65.5813,65.7264,65.5813,65.7264,28127.0
2015-08-03 12:30:00,72.47,72.47,72.24,72.29,25280.0,65.7264,65.7264,65.5178,65.5632,25280.0
2015-08-03 12:40:00,72.28,72.3,72.13,72.17,27209.0,65.5541,65.5722,65.4181,65.4543,27209.0
2015-08-03 12:50:00,72.15,72.21,72.05,72.08,19543.0,65.4362,65.4906,65.3455,65.3727,19543.0
2015-08-03 13:00:00,72.04,72.09,71.95,71.95,21730.0,65.3364,65.3818,65.2548,65.2548,21730.0
2015-08-03 13:10:00,71.95,72.04,71.94,71.94,20755.0,65.2548,65.3364,65.2457,65.2457,20755.0
2015-08-03 13:20:00,71.94,72.15,71.94,72.15,34699.0,65.2457,65.4362,65.2457,65.4362,34699.0
2015-08-03 13:30:00,72.13,72.2,72.09,72.14,42268.0,65.4181,65.4815,65.3818,65.4271,42268.0
2015-08-03 13:40:00,72.15,72.26,72.11,72.2,26566.0,65.4362,65.536,65.3999,65.4815,26566.0
2015-08-03 13:50:00,72.21,72.23,72.13,72.15,28121.0,65.4906,65.5088,65.4181,65.4362,28121.0
2015-08-03 14:00:00,72.13,72.18,72.04,72.12,53820.0,65.4181,65.4634,65.3364,65.409,53820.0
2015-08-03 14:10:00,72.12,72.14,72.02,72.11,31123.0,65.409,65.4271,65.3183,65.3999,31123.0
2015-08-03 14:20:00,72.12,72.17,72.08,72.15,29910.0,65.409,65.4543,65.3727,65.4362,29910.0
2015-08-03 14:30:00,72.14,72.27,72.1,72.25,54248.0,65.4271,65.545,65.3908,65.5269,54248.0
2015-08-03 14:40:00,72.27,72.32,72.21,72.23,35497.0,65.545,65.5904,65.4906,65.5088,35497.0
2015-08-03 14:50:00,72.23,72.23,72.09,72.21,81562.0,65.5088,65.5088,65.3818,65.4906,81562.0
2015-08-03 15:00:00,72.21,72.38,72.18,72.32,63547.0,65.4906,65.6448,65.4634,65.5904,63547.0
2015-08-03 15:10:00,72.31,72.4,72.26,72.32,70948.0,65.5813,65.6629,65.536,65.5904,70948.0
2015-08-03 15:20:00,72.33,72.5,72.31,72.43,52694.0,65.5994,65.7536,65.5813,65.6901,52694.0
2015-08-03 15:30:00,72.42,72.5,72.32,72.49,68931.0,65.6811,65.7536,65.5904,65.7446,68931.0
2015-08-03 15:40:00,72.49,72.62,72.43,72.49,69020.0,65.7446,65.8625,65.6901,65.7446,69020.0
2015-08-03 15:50:00,72.48,72.57,72.42,72.56,153817.0,65.7355,65.8171,65.6811,65.808,153817.0
2015-08-04 09:30:00,72.6,72.6,72.04,72.04,26099.0,65.8443,65.8443,65.3364,65.3364,26099.0
2015-08-04 09:40:00,72.05,72.12,71.88,72.09,47721.0,65.3455,65.409,65.1913,65.3818,47721.0
2015-08-04 09:50:00,72.11,72.29,72.07,72.21,52633.0,65.3999,65.5632,65.3636,65.4906,52633.0
2015-08-04 10:00:00,72.24,72.55,72.15,72.51,62564.0,65.5178,65.799,65.4362,65.7627,62564.0
2015-08-04 10:10:00,72.49,72.56,72.39,72.5,37723.0,65.7446,65.808,65.6539,65.7536,37723.0
2015-08-04 10:20:00,72.5,72.58,72.44,72.5,53425.0,65.7536,65.8262,65.6992,65.7536,53425.0
2015-08-04 10:30:00,72.5,72.54,72.34,72.41,81163.0,65.7536,65.7899,65.6085,65.672,81163.0
2015-08-04 10:40:00,72.42,72.44,72.23,72.23,53533.0,65.6811,65.6992,65.5088,65.5088,53533.0
2015-08-04 10:50:00,72.21,72.37,72.18,72.24,23503.0,65.4906,65.6357,65.4634,65.5178,23503.0
2015-08-04 11:00:00,72.25,72.36,72.19,72.19,32743.0,65.5269,65.6267,65.4725,65.4725,32743.0
2015-08-04 11:10:00,72.19,72.39,72.18,72.3,39662.0,65.4725,65.6539,65.4634,65.5722,39662.0
2015-08-04 11:20:00,72.29,72.5,72.27,72.5,65897.0,65.5632,65.7536,65.545,65.7536,65897.0
2015-08-04 11:30:00,72.49,72.49,72.34,72.37,32379.0,65.7446,65.7446,65.6085,65.6357,32379.0
2015-08-04 11:40:00,72.39,72.46,72.35,72.37,45089.0,65.6539,65.7173,65.6176,65.6357,45089.0
2015-08-04 11:50:00,72.36,72.4,72.32,72.38,17000.0,65.6267,65.6629,65.5904,65.6448,17000.0
2015-08-04 12:00:00,72.38,72.45,72.38,72.39,38067.0,65.6448,65.7083,65.6448,65.6539,38067.0
2015-08-04 12:10:00,72.4,72.41,72.36,72.39,20219.0,65.6629,65.672,65.6267,65.6539,20219.0
2015-08-04 12:20:00,72.38,72.38,72.32,72.32,15062.0,65.6448,65.6448,65.5904,65.5904,15062.0
2015-08-04 12:30:00,72.31,72.4,72.29,72.39,15805.0,65.5813,65.6629,65.5632,65.6539,15805.0
2015-08-04 12:40:00,72.39,72.39,72.29,72.3,15141.0,65.6539,65.6539,65.5632,65.5722,15141.0
2015-08-04 12:50:00,72.29,72.29,72.19,72.25,14570.0,65.5632,65.5632,65.4725,65.5269,14570.0
2015-08-04 13:00:00,72.24,72.24,72.08,72.1,25940.0,65.5178,65.5178,65.3727,65.3908,25940.0
2015-08-04 13:10:00,72.09,72.13,72.03,72.03,25424.0,65.3818,65.4181,65.3274,65.3274,25424.0
2015-08-04 13:20:00,72.02,72.14,71.99,72.13,47166.0,65.3183,65.4271,65.2911,65.4181,47166.0
2015-08-04 13:30:00,72.14,72.22,72.13,72.18,25158.0,65.4271,65.4997,65.4181,65.4634,25158.0
2015-08-04 13:40:00,72.19,72.24,71.95,71.96,49683.0,65.4725,65.5178,65.2548,65.2639,49683.0
2015-08-04 13:50:00,71.96,72.17,71.94,72.15,65155.0,65.2639,65.4543,65.2457,65.4362,65155.0
2015-08-04 14:00:00,72.14,72.17,72.02,72.02,35341.0,65.4271,65.4543,65.3183,65.3183,35341.0
2015-08-04 14:10:00,72.01,72.16,71.97,72.15,40059.0,65.3092,65.4453,65.2729,65.4362,40059.0
2015-08-04 14:20:00,72.16,72.16,72.07,72.13,27170.0,65.4453,65.4453,65.3636,65.4181,27170.0
2015-08-04 14:30:00,72.12,72.24,72.1,72.24,51300.0,65.409,65.5178,65.3908,65.5178,51300.0
2015-08-04 14:40:00,72.23,72.35,72.15,72.33,32528.0,65.5088,65.6176,65.4362,65.5994,32528.0
2015-08-04 14:50:00,72.35,72.36,72.26,72.31,24342.0,65.6176,65.6267,65.536,65.5813,24342.0
2015-08-04 15:00:00,72.32,72.35,72.26,72.32,32070.0,65.5904,65.6176,65.536,65.5904,32070.0
2015-08-04 15:10:00,72.32,72.33,72.23,72.26,23270.0,65.5904,65.5994,65.5088,65.536,23270.0
2015-08-04 15:20:00,72.26,72.39,72.26,72.35,43720.0,65.536,65.6539,65.536,65.6176,43720.0
2015-08-04 15:30:00,72.35,72.37,72.24,72.25,46065.0,65.6176,65.6357,65.5178,65.5269,46065.0
2015-08-04 15:40:00,72.24,72.34,72.19,72.25,44747.0,65.5178,65.6085,65.4725,65.5269,44747.0
2015-08-04 15:50:00,72.25,72.27,72.15,72.22,134862.0,65.5269,65.545,65.4362,65.4997,134862.0
2015-08-05 09:30:00,73.08,73.2,72.75,72.99,95155.0,66.2797,66.3885,65.9804,66.198,95155.0
2015-08-05 09:40:00,73.0,73.24,72.92,73.23,121757.0,66.2071,66.4248,66.1345,66.4157,121757.0
2015-08-05 09:50:00,73.29,73.4,73.21,73.29,93551.0,66.4701,66.5699,66.3976,66.4701,93551.0
2015-08-05 10:00:00,73.31,73.35,73.14,73.31,48215.0,66.4883,66.5245,66.3341,66.4883,48215.0
2015-08-05 10:10:00,73.29,73.38,73.06,73.12,49911.0,66.4701,66.5517,66.2615,66.3159,49911.0
2015-08-05 10:20:00,73.12,73.3,73.11,73.19,32395.0,66.3159,66.4792,66.3069,66.3794,32395.0
2015-08-05 10:30:00,73.21,73.23,73.01,73.08,56945.0,66.3976,66.4157,66.2162,66.2797,56945.0
2015-08-05 10:40:00,73.07,73.09,73.01,73.08,29135.0,66.2706,66.2887,66.2162,66.2797,29135.0
2015-08-05 10:50:00,73.08,73.16,73.05,73.15,37642.0,66.2797,66.3522,66.2524,66.3431,37642.0
2015-08-05 11:00:00,73.14,73.2,73.05,73.06,36900.0,66.3341,66.3885,66.2524,66.2615,36900.0
2015-08-05 11:10:00,73.05,73.15,72.91,73.08,53857.0,66.2524,66.3431,66.1255,66.2797,53857.0
2015-08-05 11:20:00,73.08,73.2,73.05,73.2,49453.0,66.2797,66.3885,66.2524,66.3885,49453.0
2015-08-05 11:30:00,73.21,73.21,73.15,73.15,70308.0,66.3976,66.3976,66.3431,66.3431,70308.0
2015-08-05 11:40:00,73.15,73.22,73.07,73.08,64533.0,66.3431,66.4066,66.2706,66.2797,64533.0
2015-08-05 11:50:00,73.08,73.1,72.82,72.85,25329.0,66.2797,66.2978,66.0438,66.0711,25329.0
2015-08-05 12:00:00,72.86,72.89,72.78,72.83,26780.0,66.0801,66.1073,66.0076,66.0529,26780.0
2015-08-05 12:10:00,72.83,72.84,72.56,72.56,34793.0,66.0529,66.062,65.808,65.808,34793.0
2015-08-05 12:20:00,72.56,72.59,72.33,72.4,34676.0,65.808,65.8353,65.5994,65.6629,34676.0
2015-08-05 12:30:00,72.39,72.4,72.18,72.24,66776.0,65.6539,65.6629,65.4634,65.5178,66776.0
2015-08-05 12:40:00,72.25,72.3,72.14,72.14,43478.0,65.5269,65.5722,65.4271,65.4271,43478.0
2015-08-05 12:50:00,72.15,72.25,72.04,72.12,50542.0,65.4362,65.5269,65.3364,65.409,50542.0
2015-08-05 13:00:00,72.12,72.18,72.09,72.09,30456.0,65.409,65.4634,65.3818,65.3818,30456.0
2015-08-05 13:10:00,72.09,72.1,71.62,71.78,127072.0,65.3818,65.3908,64.9555,65.1006,127072.0
2015-08-05 13:20:00,71.78,71.82,71.59,71.69,98390.0,65.1006,65.1369,64.9283,65.019,98390.0
2015-08-05 13:30:00,71.75,71.85,71.61,71.75,58620.0,65.0734,65.1641,64.9464,65.0734,58620.0
2015-08-05 13:40:00,71.74,71.92,71.73,71.83,71757.0,65.0643,65.2276,65.0553,65.146,71757.0
2015-08-05 13:50:00,71.83,71.85,71.36,71.49,178066.0,65.146,65.1641,64.7197,64.8376,178066.0
2015-08-05 14:00:00,71.47,71.63,71.43,71.48,51661.0,64.8195,64.9646,64.7832,64.8285,51661.0
2015-08-05 14:10:00,71.47,71.47,71.05,71.15,178095.0,64.8195,64.8195,64.4386,64.5292,178095.0
2015-08-05 14:20:00,71.17,71.36,71.12,71.27,171790.0,64.5474,64.7197,64.502,64.6381,171790.0
2015-08-05 14:30:00,71.29,71.32,71.21,71.27,79546.0,64.6562,64.6834,64.5837,64.6381,79546.0
2015-08-05 14:40:00,71.3,71.3,71.05,71.21,95265.0,64.6653,64.6653,64.4386,64.5837,95265.0
2015-08-05 14:50:00,71.21,71.22,71.08,71.11,80076.0,64.5837,64.5927,64.4658,64.493,80076.0
2015-08-05 15:00:00,71.12,71.17,71.09,71.11,137859.0,64.502,64.5474,64.4748,64.493,137859.0
2015-08-05 15:10:00,71.11,71.13,70.68,70.68,254076.0,64.493,64.5111,64.103,64.103,254076.0
2015-08-05 15:20:00,70.7,70.82,70.54,70.54,152151.0,64.1211,64.23,63.976,63.976,152151.0
2015-08-05 15:30:00,70.55,70.71,70.44,70.59,259930.0,63.9851,64.1302,63.8853,64.0214,259930.0
2015-08-05 15:40:00,70.6,70.81,70.55,70.76,249300.0,64.0304,64.2209,63.9851,64.1755,249300.0
2015-08-05 15:50:00,70.76,70.81,70.63,70.69,408646.0,64.1755,64.2209,64.0576,64.1121,408646.0
2015-08-06 09:30:00,70.97,70.98,70.41,70.57,94882.0,64.366,64.3751,63.8581,64.0032,94882.0
2015-08-06 09:40:00,70.57,70.76,70.51,70.67,80219.0,64.0032,64.1755,63.9488,64.0939,80219.0
2015-08-06 09:50:00,70.67,70.67,70.16,70.55,133165.0,64.0939,64.0939,63.6314,63.9851,133165.0
2015-08-06 10:00:00,70.58,70.7,70.46,70.69,133516.0,64.0123,64.1211,63.9035,64.1121,133516.0
2015-08-06 10:10:00,70.68,71.04,70.67,70.82,124586.0,64.103,64.4295,64.0939,64.23,124586.0
2015-08-06 10:20:00,70.84,70.84,70.49,70.52,117527.0,64.2481,64.2481,63.9307,63.9579,117527.0
2015-08-06 10:30:00,70.51,71.08,70.49,71.04,94462.0,63.9488,64.4658,63.9307,64.4295,94462.0
2015-08-06 10:40:00,71.04,71.07,70.96,71.0,120190.0,64.4295,64.4567,64.3569,64.3932,120190.0
2015-08-06 10:50:00,70.99,71.0,70.79,70.79,54007.0,64.3841,64.3932,64.2027,64.2027,54007.0
2015-08-06 11:00:00,70.78,70.78,70.48,70.53,39762.0,64.1937,64.1937,63.9216,63.9669,39762.0
2015-08-06 11:10:00,70.55,70.57,70.41,70.51,136555.0,63.9851,64.0032,63.8581,63.9488,136555.0
2015-08-06 11:20:00,70.5,70.66,70.49,70.57,81139.0,63.9397,64.0848,63.9307,64.0032,81139.0
2015-08-06 11:30:00,70.57,70.57,70.4,70.44,73361.0,64.0032,64.0032,63.849,63.8853,73361.0
2015-08-06 11:40:00,70.42,70.47,70.36,70.37,55662.0,63.8672,63.9125,63.8128,63.8218,55662.0
2015-08-06 11:50:00,70.37,70.37,70.18,70.22,68729.0,63.8218,63.8218,63.6495,63.6858,68729.0
2015-08-06 12:00:00,70.21,70.4,70.19,70.38,60070.0,63.6767,63.849,63.6586,63.8309,60070.0
2015-08-06 12:10:00,70.37,70.49,70.31,70.43,31874.0,63.8218,63.9307,63.7674,63.8762,31874.0
2015-08-06 12:20:00,70.44,70.44,70.28,70.31,31555.0,63.8853,63.8853,63.7402,63.7674,31555.0
2015-08-06 12:30:00,70.33,70.36,70.08,70.11,40275.0,63.7856,63.8128,63.5588,63.586,40275.0
2015-08-06 12:40:00,70.11,70.35,70.07,70.34,57970.0,63.586,63.8037,63.5497,63.7946,57970.0
2015-08-06 12:50:00,70.35,70.4,70.29,70.39,55352.0,63.8037,63.849,63.7493,63.84,55352.0
2015-08-06 13:00:00,70.38,70.54,70.36,70.5,66824.0,63.8309,63.976,63.8128,63.9397,66824.0
2015-08-06 13:10:00,70.51,70.52,70.4,70.46,56345.0,63.9488,63.9579,63.849,63.9035,56345.0
2015-08-06 13:20:00,70.45,70.59,70.4,70.52,119369.0,63.8944,64.0214,63.849,63.9579,119369.0
2015-08-06 13:30:00,70.51,70.57,70.41,70.46,50296.0,63.9488,64.0032,63.8581,63.9035,50296.0
2015-08-06 13:40:00,70.47,70.64,70.45,70.58,50334.0,63.9125,64.0667,63.8944,64.0123,50334.0
2015-08-06 13:50:00,70.58,70.66,70.52,70.65,58226.0,64.0123,64.0848,63.9579,64.0758,58226.0
2015-08-06 14:00:00,70.65,70.75,70.59,70.73,72976.0,64.0758,64.1665,64.0214,64.1483,72976.0
2015-08-06 14:10:00,70.75,70.75,70.58,70.6,54864.0,64.1665,64.1665,64.0123,64.0304,54864.0
2015-08-06 14:20:00,70.59,70.76,70.58,70.69,55197.0,64.0214,64.1755,64.0123,64.1121,55197.0
2015-08-06 14:30:00,70.68,70.76,70.63,70.65,56225.0,64.103,64.1755,64.0576,64.0758,56225.0
2015-08-06 14:40:00,70.65,70.68,70.62,70.67,72500.0,64.0758,64.103,64.0486,64.0939,72500.0
2015-08-06 14:50:00,70.66,70.68,70.47,70.5,54436.0,64.0848,64.103,63.9125,63.9397,54436.0
2015-08-06 15:00:00,70.49,70.61,70.46,70.61,72606.0,63.9307,64.0395,63.9035,64.0395,72606.0
2015-08-06 15:10:00,70.6,70.76,70.58,70.74,119446.0,64.0304,64.1755,64.0123,64.1574,119446.0
2015-08-06 15:20:00,70.74,70.76,70.67,70.71,164289.0,64.1574,64.1755,64.0939,64.1302,164289.0
2015-08-06 15:30:00,70.71,70.88,70.69,70.88,154771.0,64.1302,64.2844,64.1121,64.2844,154771.0
2015-08-06 15:40:00,70.88,71.07,70.87,70.94,172073.0,64.2844,64.4567,64.2753,64.3388,172073.0
2015-08-06 15:50:00,70.92,71.01,70.9,70.94,214502.0,64.3207,64.4023,64.3025,64.3388,214502.0
2015-08-07 09:30:00,70.93,70.98,70.55,70.63,72644.0,64.3297,64.3751,63.9851,64.0576,72644.0
2015-08-07 09:40:00,70.6,70.76,70.53,70.62,27700.0,64.0304,64.1755,63.9669,64.0486,27700.0
2015-08-07 09:50:00,70.6,70.78,70.51,70.55,57254.0,64.0304,64.1937,63.9488,63.9851,57254.0
2015-08-07 10:00:00,70.51,70.72,70.48,70.6,72937.0,63.9488,64.1393,63.9216,64.0304,72937.0
2015-08-07 10:10:00,70.61,70.88,70.59,70.8,38906.0,64.0395,64.2844,64.0214,64.2118,38906.0
2015-08-07 10:20:00,70.78,70.79,70.6,70.67,54582.0,64.1937,64.2027,64.0304,64.0939,54582.0
2015-08-07 10:30:00,70.67,70.76,70.61,70.67,49139.0,64.0939,64.1755,64.0395,64.0939,49139.0
2015-08-07 10:40:00,70.67,70.9,70.64,70.84,51494.0,64.0939,64.3025,64.0667,64.2481,51494.0
2015-08-07 10:50:00,70.89,70.94,70.57,70.59,27278.0,64.2934,64.3388,64.0032,64.0214,27278.0
2015-08-07 11:00:00,70.6,70.71,70.51,70.67,35436.0,64.0304,64.1302,63.9488,64.0939,35436.0
2015-08-07 11:10:00,70.64,70.69,70.49,70.49,36242.0,64.0667,64.1121,63.9307,63.9307,36242.0
2015-08-07 11:20:00,70.49,70.55,70.35,70.36,35333.0,63.9307,63.9851,63.8037,63.8128,35333.0
2015-08-07 11:30:00,70.35,70.37,70.14,70.14,47414.0,63.8037,63.8218,63.6132,63.6132,47414.0
2015-08-07 11:40:00,70.14,70.24,70.14,70.16,87065.0,63.6132,63.7039,63.6132,63.6314,87065.0
2015-08-07 11:50:00,70.15,70.21,70.07,70.15,71668.0,63.6223,63.6767,63.5497,63.6223,71668.0
2015-08-07 12:00:00,70.15,70.21,70.11,70.19,54469.0,63.6223,63.6767,63.586,63.6586,54469.0
2015-08-07 12:10:00,70.19,70.24,70.15,70.17,47564.0,63.6586,63.7039,63.6223,63.6404,47564.0
2015-08-07 12:20:00,70.17,70.27,70.1,70.22,36732.0,63.6404,63.7311,63.577,63.6858,36732.0
2015-08-07 12:30:00,70.24,70.24,70.14,70.23,42779.0,63.7039,63.7039,63.6132,63.6949,42779.0
2015-08-07 12:40:00,70.25,70.41,70.23,70.39,72131.0,63.713,63.8581,63.6949,63.84,72131.0
2015-08-07 12:50:00,70.4,70.49,70.35,70.42,50110.0,63.849,63.9307,63.8037,63.8672,50110.0
2015-08-07 13:00:00,70.43,70.46,70.39,70.43,84280.0,63.8762,63.9035,63.84,63.8762,84280.0
2015-08-07 13:10:00,70.43,70.44,70.33,70.42,33855.0,63.8762,63.8853,63.7856,63.8672,33855.0
2015-08-07 13:20:00,70.42,70.44,70.32,70.39,37140.0,63.8672,63.8853,63.7765,63.84,37140.0
2015-08-07 13:30:00,70.39,70.5,70.38,70.48,47140.0,63.84,63.9397,63.8309,63.9216,47140.0
2015-08-07 13:40:00,70.48,70.53,70.44,70.45,61004.0,63.9216,63.9669,63.8853,63.8944,61004.0
2015-08-07 13:50:00,70.45,70.49,70.37,70.44,25701.0,63.8944,63.9307,63.8218,63.8853,25701.0
2015-08-07 14:00:00,70.44,70.55,70.39,70.51,45886.0,63.8853,63.9851,63.84,63.9488,45886.0
2015-08-07 14:10:00,70.52,70.66,70.51,70.55,87761.0,63.9579,64.0848,63.9488,63.9851,87761.0
2015-08-07 14:20:00,70.53,70.6,70.51,70.55,25380.0,63.9669,64.0304,63.9488,63.9851,25380.0
2015-08-07 14:30:00,70.56,70.73,70.56,70.7,31197.0,63.9942,64.1483,63.9942,64.1211,31197.0
2015-08-07 14:40:00,70.7,70.73,70.62,70.72,41512.0,64.1211,64.1483,64.0486,64.1393,41512.0
2015-08-07 14:50:00,70.73,70.93,70.73,70.92,93080.0,64.1483,64.3297,64.1483,64.3207,93080.0
2015-08-07 15:00:00,70.92,70.96,70.84,70.89,44429.0,64.3207,64.3569,64.2481,64.2934,44429.0
2015-08-07 15:10:00,70.9,70.96,70.79,70.93,48350.0,64.3025,64.3569,64.2027,64.3297,48350.0
2015-08-07 15:20:00,70.92,71.24,70.92,71.18,84353.0,64.3207,64.6109,64.3207,64.5565,84353.0
2015-08-07 15:30:00,71.17,71.31,71.17,71.28,112192.0,64.5474,64.6744,64.5474,64.6472,112192.0
2015-08-07 15:40:00,71.27,71.35,71.22,71.26,160943.0,64.6381,64.7106,64.5927,64.629,160943.0
2015-08-07 15:50:00,71.25,71.47,71.21,71.38,303797.0,64.6199,64.8195,64.5837,64.7378,303797.0
2015-08-10 09:30:00,72.15,72.52,71.97,72.1,55287.0,65.4362,65.7718,65.2729,65.3908,55287.0
2015-08-10 09:40:00,72.07,72.16,71.86,71.99,47337.0,65.3636,65.4453,65.1732,65.2911,47337.0
2015-08-10 09:50:00,72.0,72.22,72.0,72.07,27367.0,65.3002,65.4997,65.3002,65.3636,27367.0
2015-08-10 10:00:00,72.1,72.7,71.9,72.24,108076.0,65.3908,65.935,65.2095,65.5178,108076.0
2015-08-10 10:10:00,72.25,72.25,72.06,72.1,56900.0,65.5269,65.5269,65.3546,65.3908,56900.0
2015-08-10 10:20:00,72.1,72.5,72.09,72.34,37517.0,65.3908,65.7536,65.3818,65.6085,37517.0
2015-08-10 10:30:00,72.35,72.35,72.19,72.24,22796.0,65.6176,65.6176,65.4725,65.5178,22796.0
2015-08-10 10:40:00,72.23,72.47,72.19,72.35,26232.0,65.5088,65.7264,65.4725,65.6176,26232.0
2015-08-10 10:50:00,72.36,72.36,72.13,72.13,44396.0,65.6267,65.6267,65.4181,65.4181,44396.0
2015-08-10 11:00:00,72.15,72.43,72.12,72.43,74473.0,65.4362,65.6901,65.409,65.6901,74473.0
2015-08-10 11:10:00,72.46,72.46,72.36,72.36,27747.0,65.7173,65.7173,65.6267,65.6267,27747.0
2015-08-10 11:20:00,72.35,72.41,72.25,72.35,31580.0,65.6176,65.672,65.5269,65.6176,31580.0
2015-08-10 11:30:00,72.36,72.44,72.33,72.37,19350.0,65.6267,65.6992,65.5994,65.6357,19350.0
2015-08-10 11:40:00,72.36,72.4,72.3,72.38,25644.0,65.6267,65.6629,65.5722,65.6448,25644.0
2015-08-10 11:50:00,72.38,72.48,72.35,72.39,20166.0,65.6448,65.7355,65.6176,65.6539,20166.0
2015-08-10 12:00:00,72.39,72.4,72.29,72.36,19741.0,65.6539,65.6629,65.5632,65.6267,19741.0
2015-08-10 12:10:00,72.36,72.39,72.22,72.33,24479.0,65.6267,65.6539,65.4997,65.5994,24479.0
2015-08-10 12:20:00,72.33,72.4,72.31,72.32,19119.0,65.5994,65.6629,65.5813,65.5904,19119.0
2015-08-10 12:30:00,72.31,72.35,72.3,72.35,20326.0,65.5813,65.6176,65.5722,65.6176,20326.0
2015-08-10 12:40:00,72.36,72.38,72.3,72.33,16146.0,65.6267,65.6448,65.5722,65.5994,16146.0
2015-08-10 12:50:00,72.34,72.41,72.3,72.41,18526.0,65.6085,65.672,65.5722,65.672,18526.0
2015-08-10 13:00:00,72.4,72.48,72.38,72.46,23233.0,65.6629,65.7355,65.6448,65.7173,23233.0
2015-08-10 13:10:00,72.46,72.57,72.46,72.56,22359.0,65.7173,65.8171,65.7173,65.808,22359.0
2015-08-10 13:20:00,72.56,72.62,72.54,72.58,17983.0,65.808,65.8625,65.7899,65.8262,17983.0
2015-08-10 13:30:00,72.56,72.56,72.5,72.52,21569.0,65.808,65.808,65.7536,65.7718,21569.0
2015-08-10 13:40:00,72.52,72.58,72.49,72.54,29322.0,65.7718,65.8262,65.7446,65.7899,29322.0
2015-08-10 13:50:00,72.53,72.54,72.49,72.51,27401.0,65.7808,65.7899,65.7446,65.7627,27401.0
2015-08-10 14:00:00,72.51,72.53,72.47,72.47,21185.0,65.7627,65.7808,65.7264,65.7264,21185.0
2015-08-10 14:10:00,72.47,72.71,72.47,72.63,26601.0,65.7264,65.9441,65.7264,65.8715,26601.0
2015-08-10 14:20:00,72.63,72.67,72.57,72.63,24256.0,65.8715,65.9078,65.8171,65.8715,24256.0
2015-08-10 14:30:00,72.62,72.68,72.58,72.66,31102.0,65.8625,65.9169,65.8262,65.8987,31102.0
2015-08-10 14:40:00,72.65,72.67,72.59,72.63,17268.0,65.8897,65.9078,65.8353,65.8715,17268.0
2015-08-10 14:50:00,72.63,72.68,72.62,72.63,22213.0,65.8715,65.9169,65.8625,65.8715,22213.0
2015-08-10 15:00:00,72.62,72.7,72.61,72.64,44376.0,65.8625,65.935,65.8534,65.8806,44376.0
2015-08-10 15:10:00,72.62,72.66,72.55,72.55,44351.0,65.8625,65.8987,65.799,65.799,44351.0
2015-08-10 15:20:00,72.53,72.59,72.51,72.58,39651.0,65.7808,65.8353,65.7627,65.8262,39651.0
2015-08-10 15:30:00,72.57,72.66,72.57,72.6,68529.0,65.8171,65.8987,65.8171,65.8443,68529.0
2015-08-10 15:40:00,72.6,72.67,72.56,72.65,88913.0,65.8443,65.9078,65.808,65.8897,88913.0
2015-08-10 15:50:00,72.65,72.65,72.5,72.55,140942.0,65.8897,65.8897,65.7536,65.799,140942.0
2015-08-11 09:30:00,72.03,72.27,71.8,72.1,99329.0,65.3274,65.545,65.1188,65.3908,99329.0
2015-08-11 09:40:00,72.15,72.49,72.11,72.34,81074.0,65.4362,65.7446,65.3999,65.6085,81074.0
2015-08-11 09:50:00,72.32,72.34,71.92,72.1,62415.0,65.5904,65.6085,65.2276,65.3908,62415.0
2015-08-11 10:00:00,72.11,72.19,72.02,72.19,20757.0,65.3999,65.4725,65.3183,65.4725,20757.0
2015-08-11 10:10:00,72.18,72.37,72.13,72.34,34584.0,65.4634,65.6357,65.4181,65.6085,34584.0
2015-08-11 10:20:00,72.34,72.5,72.27,72.42,29495.0,65.6085,65.7536,65.545,65.6811,29495.0
2015-08-11 10:30:00,72.39,72.41,72.21,72.24,24804.0,65.6539,65.672,65.4906,65.5178,24804.0
2015-08-11 10:40:00,72.23,72.43,72.22,72.4,47191.0,65.5088,65.6901,65.4997,65.6629,47191.0
2015-08-11 10:50:00,72.39,72.4,72.02,72.03,40814.0,65.6539,65.6629,65.3183,65.3274,40814.0
2015-08-11 11:00:00,72.03,72.16,72.02,72.07,51302.0,65.3274,65.4453,65.3183,65.3636,51302.0
2015-08-11 11:10:00,72.07,72.29,72.06,72.12,96711.0,65.3636,65.5632,65.3546,65.409,96711.0
2015-08-11 11:20:00,72.11,72.15,72.05,72.09,53867.0,65.3999,65.4362,65.3455,65.3818,53867.0
2015-08-11 11:30:00,72.07,72.15,71.95,72.0,41919.0,65.3636,65.4362,65.2548,65.3002,41919.0
2015-08-11 11:40:00,72.0,72.11,71.99,72.03,66060.0,65.3002,65.3999,65.2911,65.3274,66060.0
2015-08-11 11:50:00,72.03,72.06,71.91,71.99,26590.0,65.3274,65.3546,65.2185,65.2911,26590.0
2015-08-11 12:00:00,71.99,72.06,71.96,72.06,19547.0,65.2911,65.3546,65.2639,65.3546,19547.0
2015-08-11 12:10:00,72.07,72.17,72.07,72.12,23101.0,65.3636,65.4543,65.3636,65.409,23101.0
2015-08-11 12:20:00,72.11,72.14,72.02,72.07,21701.0,65.3999,65.4271,65.3183,65.3636,21701.0
2015-08-11 12:30:00,72.07,72.07,71.94,71.96,23391.0,65.3636,65.3636,65.2457,65.2639,23391.0
2015-08-11 12:40:00,71.96,71.97,71.87,71.96,16518.0,65.2639,65.2729,65.1823,65.2639,16518.0
2015-08-11 12:50:00,71.94,71.96,71.87,71.88,18313.0,65.2457,65.2639,65.1823,65.1913,18313.0
2015-08-11 13:00:00,71.88,71.91,71.7,71.76,19850.0,65.1913,65.2185,65.0281,65.0825,19850.0
2015-08-11 13:10:00,71.75,71.79,71.7,71.71,21379.0,65.0734,65.1097,65.0281,65.0371,21379.0
2015-08-11 13:20:00,71.72,71.82,71.68,71.78,32389.0,65.0462,65.1369,65.0099,65.1006,32389.0
2015-08-11 13:30:00,71.77,71.93,71.74,71.92,25069.0,65.0916,65.2367,65.0643,65.2276,25069.0
2015-08-11 13:40:00,71.92,71.95,71.82,71.88,28219.0,65.2276,65.2548,65.1369,65.1913,28219.0
2015-08-11 13:50:00,71.89,72.0,71.87,71.96,50128.0,65.2004,65.3002,65.1823,65.2639,50128.0
2015-08-11 14:00:00,71.97,72.19,71.96,72.13,90466.0,65.2729,65.4725,65.2639,65.4181,90466.0
2015-08-11 14:10:00,72.12,72.12,71.97,72.03,42125.0,65.409,65.409,65.2729,65.3274,42125.0
2015-08-11 14:20:00,72.04,72.23,72.04,72.19,51654.0,65.3364,65.5088,65.3364,65.4725,51654.0
2015-08-11 14:30:00,72.19,72.24,72.0,72.09,33851.0,65.4725,65.5178,65.3002,65.3818,33851.0
2015-08-11 14:40:00,72.08,72.15,72.03,72.04,18054.0,65.3727,65.4362,65.3274,65.3364,18054.0
2015-08-11 14:50:00,72.04,72.18,71.98,72.15,26713.0,65.3364,65.4634,65.282,65.4362,26713.0
2015-08-11 15:00:00,72.14,72.19,72.07,72.1,24850.0,65.4271,65.4725,65.3636,65.3908,24850.0
2015-08-11 15:10:00,72.07,72.2,72.07,72.19,35111.0,65.3636,65.4815,65.3636,65.4725,35111.0
2015-08-11 15:20:00,72.17,72.17,72.09,72.1,30489.0,65.4543,65.4543,65.3818,65.3908,30489.0
2015-08-11 15:30:00,72.1,72.2,72.05,72.18,39692.0,65.3908,65.4815,65.3455,65.4634,39692.0
2015-08-11 15:40:00,72.17,72.2,72.08,72.1,63464.0,65.4543,65.4815,65.3727,65.3908,63464.0
2015-08-11 15:50:00,72.09,72.2,72.04,72.15,130113.0,65.3818,65.4815,65.3364,65.4362,130113.0
2015-08-12 09:30:00,71.13,71.29,70.79,71.08,178038.0,64.5111,64.6562,64.2027,64.4658,178038.0
2015-08-12 09:40:00,71.06,71.4,70.87,70.89,147728.0,64.4476,64.756,64.2753,64.2934,147728.0
2015-08-12 09:50:00,70.87,71.02,70.64,70.79,109747.0,64.2753,64.4113,64.0667,64.2027,109747.0
2015-08-12 10:00:00,70.8,70.88,70.39,70.41,83558.0,64.2118,64.2844,63.84,63.8581,83558.0
2015-08-12 10:10:00,70.41,70.72,70.4,70.51,97575.0,63.8581,64.1393,63.849,63.9488,97575.0
2015-08-12 10:20:00,70.54,70.58,70.26,70.47,44159.0,63.976,64.0123,63.7221,63.9125,44159.0
2015-08-12 10:30:00,70.49,70.84,70.43,70.84,57203.0,63.9307,64.2481,63.8762,64.2481,57203.0
2015-08-12 10:40:00,70.84,70.84,70.65,70.72,49702.0,64.2481,64.2481,64.0758,64.1393,49702.0
2015-08-12 10:50:00,70.71,70.87,70.63,70.72,126038.0,64.1302,64.2753,64.0576,64.1393,126038.0
2015-08-12 11:00:00,70.73,70.95,70.73,70.8,62204.0,64.1483,64.3479,64.1483,64.2118,62204.0
2015-08-12 11:10:00,70.8,70.91,70.71,70.83,61069.0,64.2118,64.3116,64.1302,64.239,61069.0
2015-08-12 11:20:00,70.83,71.0,70.79,70.92,61519.0,64.239,64.3932,64.2027,64.3207,61519.0
2015-08-12 11:30:00,70.9,70.9,70.73,70.8,103169.0,64.3025,64.3025,64.1483,64.2118,103169.0
2015-08-12 11:40:00,70.8,70.83,70.67,70.82,21216.0,64.2118,64.239,64.0939,64.23,21216.0
2015-08-12 11:50:00,70.83,71.0,70.83,70.86,73581.0,64.239,64.3932,64.239,64.2662,73581.0
2015-08-12 12:00:00,70.86,70.91,70.76,70.9,38860.0,64.2662,64.3116,64.1755,64.3025,38860.0
2015-08-12 12:10:00,70.89,71.14,70.88,71.13,94605.0,64.2934,64.5202,64.2844,64.5111,94605.0
2015-08-12 12:20:00,71.11,71.28,71.08,71.25,62839.0,64.493,64.6472,64.4658,64.6199,62839.0
2015-08-12 12:30:00,71.28,71.57,71.21,71.36,38331.0,64.6472,64.9102,64.5837,64.7197,38331.0
2015-08-12 12:40:00,71.36,71.41,71.28,71.29,23059.0,64.7197,64.7651,64.6472,64.6562,23059.0
2015-08-12 12:50:00,71.29,71.45,71.25,71.38,36789.0,64.6562,64.8013,64.6199,64.7378,36789.0
2015-08-12 13:00:00,71.39,71.64,71.37,71.56,18308.0,64.7469,64.9737,64.7288,64.9011,18308.0
2015-08-12 13:10:00,71.54,71.57,71.41,71.55,23315.0,64.883,64.9102,64.7651,64.892,23315.0
2015-08-12 13:20:00,71.54,71.77,71.53,71.6,51678.0,64.883,65.0916,64.8739,64.9374,51678.0
2015-08-12 13:30:00,71.57,71.69,71.56,71.65,54995.0,64.9102,65.019,64.9011,64.9827,54995.0
2015-08-12 13:40:00,71.66,71.98,71.66,71.95,33388.0,64.9918,65.282,64.9918,65.2548,33388.0
2015-08-12 13:50:00,71.94,72.05,71.9,72.02,24346.0,65.2457,65.3455,65.2095,65.3183,24346.0
2015-08-12 14:00:00,72.02,72.1,71.94,72.0,72147.0,65.3183,65.3908,65.2457,65.3002,72147.0
2015-08-12 14:10:00,72.03,72.09,71.98,72.0,28172.0,65.3274,65.3818,65.282,65.3002,28172.0
2015-08-12 14:20:00,71.99,72.09,71.8,71.87,21970.0,65.2911,65.3818,65.1188,65.1823,21970.0
2015-08-12 14:30:00,71.89,72.07,71.81,72.02,21543.0,65.2004,65.3636,65.1278,65.3183,21543.0
2015-08-12 14:40:00,72.01,72.18,72.0,72.15,22265.0,65.3092,65.4634,65.3002,65.4362,22265.0
2015-08-12 14:50:00,72.14,72.19,72.03,72.17,36030.0,65.4271,65.4725,65.3274,65.4543,36030.0
2015-08-12 15:00:00,72.16,72.26,72.12,72.18,31050.0,65.4453,65.536,65.409,65.4634,31050.0
2015-08-12 15:10:00,72.19,72.2,72.05,72.16,44260.0,65.4725,65.4815,65.3455,65.4453,44260.0
2015-08-12 15:20:00,72.16,72.37,72.1,72.31,39313.0,65.4453,65.6357,65.3908,65.5813,39313.0
2015-08-12 15:30:00,72.31,72.4,72.24,72.26,50487.0,65.5813,65.6629,65.5178,65.536,50487.0
2015-08-12 15:40:00,72.26,72.27,72.13,72.15,64138.0,65.536,65.545,65.4181,65.4362,64138.0
2015-08-12 15:50:00,72.15,72.31,72.13,72.27,201434.0,65.4362,65.5813,65.4181,65.545,201434.0
2015-08-13 09:30:00,71.81,72.6,71.64,71.75,61279.0,65.1278,65.8443,64.9737,65.0734,61279.0
2015-08-13 09:40:00,71.74,71.92,71.61,71.75,29151.0,65.0643,65.2276,64.9464,65.0734,29151.0
2015-08-13 09:50:00,71.76,72.3,71.76,72.27,68650.0,65.0825,65.5722,65.0825,65.545,68650.0
2015-08-13 10:00:00,72.25,72.41,72.1,72.39,118431.0,65.5269,65.672,65.3908,65.6539,118431.0
2015-08-13 10:10:00,72.4,72.48,72.19,72.39,45858.0,65.6629,65.7355,65.4725,65.6539,45858.0
2015-08-13 10:20:00,72.34,72.38,72.23,72.29,22587.0,65.6085,65.6448,65.5088,65.5632,22587.0
2015-08-13 10:30:00,72.26,72.75,72.24,72.67,43728.0,65.536,65.9804,65.5178,65.9078,43728.0
2015-08-13 10:40:00,72.64,72.66,72.53,72.53,34056.0,65.8806,65.8987,65.7808,65.7808,34056.0
2015-08-13 10:50:00,72.53,72.53,72.25,72.27,29758.0,65.7808,65.7808,65.5269,65.545,29758.0
2015-08-13 11:00:00,72.28,72.37,71.98,72.01,17082.0,65.5541,65.6357,65.282,65.3092,17082.0
2015-08-13 11:10:00,72.01,72.26,71.95,72.26,23634.0,65.3092,65.536,65.2548,65.536,23634.0
2015-08-13 11:20:00,72.19,72.19,72.03,72.05,22365.0,65.4725,65.4725,65.3274,65.3455,22365.0
2015-08-13 11:30:00,72.06,72.07,71.95,71.99,35747.0,65.3546,65.3636,65.2548,65.2911,35747.0
2015-08-13 11:40:00,72.0,72.21,71.99,72.2,19046.0,65.3002,65.4906,65.2911,65.4815,19046.0
2015-08-13 11:50:00,72.18,72.24,72.01,72.1,20433.0,65.4634,65.5178,65.3092,65.3908,20433.0
2015-08-13 12:00:00,72.11,72.27,72.09,72.24,31384.0,65.3999,65.545,65.3818,65.5178,31384.0
2015-08-13 12:10:00,72.23,72.34,72.08,72.12,18647.0,65.5088,65.6085,65.3727,65.409,18647.0
2015-08-13 12:20:00,72.11,72.28,72.1,72.25,16271.0,65.3999,65.5541,65.3908,65.5269,16271.0
2015-08-13 12:30:00,72.25,72.31,72.19,72.22,36945.0,65.5269,65.5813,65.4725,65.4997,36945.0
2015-08-13 12:40:00,72.23,72.32,72.2,72.31,35484.0,65.5088,65.5904,65.4815,65.5813,35484.0
2015-08-13 12:50:00,72.31,72.46,72.3,72.34,34622.0,65.5813,65.7173,65.5722,65.6085,34622.0
2015-08-13 13:00:00,72.32,72.43,72.32,72.38,6963.0,65.5904,65.6901,65.5904,65.6448,6963.0
2015-08-13 13:10:00,72.36,72.47,72.31,72.4,24879.0,65.6267,65.7264,65.5813,65.6629,24879.0
2015-08-13 13:20:00,72.48,72.5,72.47,72.49,31903.0,65.7355,65.7536,65.7264,65.7446,31903.0
2015-08-13 13:30:00,72.48,72.5,72.42,72.47,21499.0,65.7355,65.7536,65.6811,65.7264,21499.0
2015-08-13 13:40:00,72.47,72.5,72.45,72.48,13305.0,65.7264,65.7536,65.7083,65.7355,13305.0
2015-08-13 13:50:00,72.46,72.46,72.33,72.42,12628.0,65.7173,65.7173,65.5994,65.6811,12628.0
2015-08-13 14:00:00,72.43,72.48,72.36,72.44,9067.0,65.6901,65.7355,65.6267,65.6992,9067.0
2015-08-13 14:10:00,72.47,72.5,72.45,72.47,8883.0,65.7264,65.7536,65.7083,65.7264,8883.0
2015-08-13 14:20:00,72.46,72.49,72.44,72.47,9463.0,65.7173,65.7446,65.6992,65.7264,9463.0
2015-08-13 14:30:00,72.47,72.48,72.4,72.4,12606.0,65.7264,65.7355,65.6629,65.6629,12606.0
2015-08-13 14:40:00,72.4,72.43,72.34,72.42,18450.0,65.6629,65.6901,65.6085,65.6811,18450.0
2015-08-13 14:50:00,72.45,72.5,72.38,72.42,13699.0,65.7083,65.7536,65.6448,65.6811,13699.0
2015-08-13 15:00:00,72.43,72.45,72.37,72.38,40269.0,65.6901,65.7083,65.6357,65.6448,40269.0
2015-08-13 15:10:00,72.36,72.49,72.36,72.41,32816.0,65.6267,65.7446,65.6267,65.672,32816.0
2015-08-13 15:20:00,72.38,72.41,72.35,72.35,53972.0,65.6448,65.672,65.6176,65.6176,53972.0
2015-08-13 15:30:00,72.34,72.35,72.2,72.28,45590.0,65.6085,65.6176,65.4815,65.5541,45590.0
2015-08-13 15:40:00,72.29,72.35,72.23,72.31,65368.0,65.5632,65.6176,65.5088,65.5813,65368.0
2015-08-13 15:50:00,72.3,72.36,72.25,72.31,79632.0,65.5722,65.6267,65.5269,65.5813,79632.0
2015-08-14 09:30:00,72.25,72.4,71.78,71.83,35218.0,65.5269,65.6629,65.1006,65.146,35218.0
2015-08-14 09:40:00,71.82,72.26,71.75,72.21,32105.0,65.1369,65.536,65.0734,65.4906,32105.0
2015-08-14 09:50:00,72.23,72.32,72.13,72.23,17600.0,65.5088,65.5904,65.4181,65.5088,17600.0
2015-08-14 10:00:00,72.25,72.35,72.03,72.03,43946.0,65.5269,65.6176,65.3274,65.3274,43946.0
2015-08-14 10:10:00,72.04,72.05,71.91,72.01,37295.0,65.3364,65.3455,65.2185,65.3092,37295.0
2015-08-14 10:20:00,72.01,72.01,71.9,71.98,29383.0,65.3092,65.3092,65.2095,65.282,29383.0
2015-08-14 10:30:00,71.99,72.05,71.91,71.93,17698.0,65.2911,65.3455,65.2185,65.2367,17698.0
2015-08-14 10:40:00,71.94,71.96,71.61,71.75,31311.0,65.2457,65.2639,64.9464,65.0734,31311.0
2015-08-14 10:50:00,71.77,71.85,71.68,71.72,28217.0,65.0916,65.1641,65.0099,65.0462,28217.0
2015-08-14 11:00:00,71.68,71.75,71.58,71.65,34859.0,65.0099,65.0734,64.9192,64.9827,34859.0
2015-08-14 11:10:00,71.63,71.66,71.49,71.54,29099.0,64.9646,64.9918,64.8376,64.883,29099.0
2015-08-14 11:20:00,71.56,71.62,71.51,71.57,43705.0,64.9011,64.9555,64.8557,64.9102,43705.0
2015-08-14 11:30:00,71.56,71.56,71.44,71.53,37335.0,64.9011,64.9011,64.7923,64.8739,37335.0
2015-08-14 11:40:00,71.54,71.56,71.5,71.5,35973.0,64.883,64.9011,64.8467,64.8467,35973.0
2015-08-14 11:50:00,71.5,71.55,71.48,71.5,13400.0,64.8467,64.892,64.8285,64.8467,13400.0
2015-08-14 12:00:00,71.5,71.69,71.5,71.65,59677.0,64.8467,65.019,64.8467,64.9827,59677.0
2015-08-14 12:10:00,71.66,71.72,71.6,71.69,22760.0,64.9918,65.0462,64.9374,65.019,22760.0
2015-08-14 12:20:00,71.69,71.77,71.6,71.77,24756.0,65.019,65.0916,64.9374,65.0916,24756.0
2015-08-14 12:30:00,71.78,72.01,71.75,71.95,33221.0,65.1006,65.3092,65.0734,65.2548,33221.0
2015-08-14 12:40:00,71.96,71.97,71.81,71.82,14805.0,65.2639,65.2729,65.1278,65.1369,14805.0
2015-08-14 12:50:00,71.81,72.05,71.78,72.0,49671.0,65.1278,65.3455,65.1006,65.3002,49671.0
2015-08-14 13:00:00,72.0,72.03,71.98,72.0,20300.0,65.3002,65.3274,65.282,65.3002,20300.0
2015-08-14 13:10:00,72.0,72.26,71.99,72.22,30694.0,65.3002,65.536,65.2911,65.4997,30694.0
2015-08-14 13:20:00,72.21,72.21,72.06,72.18,28116.0,65.4906,65.4906,65.3546,65.4634,28116.0
2015-08-14 13:30:00,72.18,72.18,71.97,71.98,19011.0,65.4634,65.4634,65.2729,65.282,19011.0
2015-08-14 13:40:00,71.98,71.98,71.79,71.83,15950.0,65.282,65.282,65.1097,65.146,15950.0
2015-08-14 13:50:00,71.83,71.88,71.79,71.88,13712.0,65.146,65.1913,65.1097,65.1913,13712.0
2015-08-14 14:00:00,71.86,71.94,71.84,71.87,19078.0,65.1732,65.2457,65.155,65.1823,19078.0
2015-08-14 14:10:00,71.87,71.97,71.84,71.84,10809.0,65.1823,65.2729,65.155,65.155,10809.0
2015-08-14 14:20:00,71.86,71.94,71.85,71.89,14156.0,65.1732,65.2457,65.1641,65.2004,14156.0
2015-08-14 14:30:00,71.88,71.95,71.82,71.9,17760.0,65.1913,65.2548,65.1369,65.2095,17760.0
2015-08-14 14:40:00,71.89,71.93,71.79,71.83,16700.0,65.2004,65.2367,65.1097,65.146,16700.0
2015-08-14 14:50:00,71.86,71.86,71.78,71.81,14900.0,65.1732,65.1732,65.1006,65.1278,14900.0
2015-08-14 15:00:00,71.82,72.01,71.82,71.97,18766.0,65.1369,65.3092,65.1369,65.2729,18766.0
2015-08-14 15:10:00,71.96,72.01,71.92,71.99,24261.0,65.2639,65.3092,65.2276,65.2911,24261.0
2015-08-14 15:20:00,71.98,72.02,71.92,71.95,24974.0,65.282,65.3183,65.2276,65.2548,24974.0
2015-08-14 15:30:00,71.94,71.98,71.89,71.89,32959.0,65.2457,65.282,65.2004,65.2004,32959.0
2015-08-14 15:40:00,71.88,71.92,71.82,71.83,45767.0,65.1913,65.2276,65.1369,65.146,45767.0
2015-08-14 15:50:00,71.82,71.9,71.81,71.84,88644.0,65.1369,65.2095,65.1278,65.155,88644.0
2015-08-17 09:30:00,71.6,71.78,71.48,71.67,40705.0,64.9374,65.1006,64.8285,65.0009,40705.0
2015-08-17 09:40:00,71.67,71.91,71.46,71.82,36615.0,65.0009,65.2185,64.8104,65.1369,36615.0
2015-08-17 09:50:00,71.8,72.1,71.76,72.07,25122.0,65.1188,65.3908,65.0825,65.3636,25122.0
2015-08-17 10:00:00,72.06,72.08,71.96,72.05,40959.0,65.3546,65.3727,65.2639,65.3455,40959.0
2015-08-17 10:10:00,72.07,72.71,72.07,72.68,35811.0,65.3636,65.9441,65.3636,65.9169,35811.0
2015-08-17 10:20:00,72.67,72.71,72.62,72.7,15159.0,65.9078,65.9441,65.8625,65.935,15159.0
2015-08-17 10:30:00,72.68,72.69,72.41,72.41,30801.0,65.9169,65.9259,65.672,65.672,30801.0
2015-08-17 10:40:00,72.41,72.69,72.4,72.62,25010.0,65.672,65.9259,65.6629,65.8625,25010.0
2015-08-17 10:50:00,72.63,72.84,72.57,72.83,18022.0,65.8715,66.062,65.8171,66.0529,18022.0
2015-08-17 11:00:00,72.85,73.11,72.77,72.99,75302.0,66.0711,66.3069,65.9985,66.198,75302.0
2015-08-17 11:10:00,73.02,73.06,72.85,72.89,19828.0,66.2252,66.2615,66.0711,66.1073,19828.0
2015-08-17 11:20:00,72.88,72.99,72.85,72.94,36089.0,66.0983,66.198,66.0711,66.1527,36089.0
2015-08-17 11:30:00,72.93,72.94,72.76,72.78,49270.0,66.1436,66.1527,65.9894,66.0076,49270.0
2015-08-17 11:40:00,72.76,72.78,72.7,72.76,20230.0,65.9894,66.0076,65.935,65.9894,20230.0
2015-08-17 11:50:00,72.77,72.78,72.58,72.7,50120.0,65.9985,66.0076,65.8262,65.935,50120.0
2015-08-17 12:00:00,72.71,72.9,72.71,72.9,17007.0,65.9441,66.1164,65.9441,66.1164,17007.0
2015-08-17 12:10:00,72.91,73.0,72.86,72.86,17375.0,66.1255,66.2071,66.0801,66.0801,17375.0
2015-08-17 12:20:00,72.86,73.03,72.86,72.97,20438.0,66.0801,66.2343,66.0801,66.1799,20438.0
2015-08-17 12:30:00,72.96,73.0,72.85,72.89,20957.0,66.1708,66.2071,66.0711,66.1073,20957.0
2015-08-17 12:40:00,72.89,73.01,72.88,72.99,27789.0,66.1073,66.2162,66.0983,66.198,27789.0
2015-08-17 12:50:00,72.98,73.06,72.95,73.06,26792.0,66.189,66.2615,66.1618,66.2615,26792.0
2015-08-17 13:00:00,73.06,73.15,73.05,73.14,36688.0,66.2615,66.3431,66.2524,66.3341,36688.0
2015-08-17 13:10:00,73.13,73.16,73.08,73.08,16038.0,66.325,66.3522,66.2797,66.2797,16038.0
2015-08-17 13:20:00,73.07,73.09,73.0,73.07,19199.0,66.2706,66.2887,66.2071,66.2706,19199.0
2015-08-17 13:30:00,73.06,73.09,73.02,73.07,20993.0,66.2615,66.2887,66.2252,66.2706,20993.0
2015-08-17 13:40:00,73.07,73.19,73.07,73.17,27271.0,66.2706,66.3794,66.2706,66.3613,27271.0
2015-08-17 13:50:00,73.18,73.23,73.13,73.13,27998.0,66.3704,66.4157,66.325,66.325,27998.0
2015-08-17 14:00:00,73.14,73.14,72.98,72.98,15242.0,66.3341,66.3341,66.189,66.189,15242.0
2015-08-17 14:10:00,72.98,73.02,72.89,72.93,13278.0,66.189,66.2252,66.1073,66.1436,13278.0
2015-08-17 14:20:00,72.93,72.94,72.86,72.86,15072.0,66.1436,66.1527,66.0801,66.0801,15072.0
2015-08-17 14:30:00,72.86,72.92,72.83,72.87,20246.0,66.0801,66.1345,66.0529,66.0892,20246.0
2015-08-17 14:40:00,72.86,73.0,72.86,72.89,15132.0,66.0801,66.2071,66.0801,66.1073,15132.0
2015-08-17 14:50:00,72.88,72.95,72.84,72.9,13982.0,66.0983,66.1618,66.062,66.1164,13982.0
2015-08-17 15:00:00,72.9,72.94,72.84,72.9,29963.0,66.1164,66.1527,66.062,66.1164,29963.0
2015-08-17 15:10:00,72.88,72.88,72.8,72.83,17185.0,66.0983,66.0983,66.0257,66.0529,17185.0
2015-08-17 15:20:00,72.84,72.85,72.82,72.84,12536.0,66.062,66.0711,66.0438,66.062,12536.0
2015-08-17 15:30:00,72.85,72.92,72.83,72.85,26825.0,66.0711,66.1345,66.0529,66.0711,26825.0
2015-08-17 15:40:00,72.85,72.93,72.85,72.86,30263.0,66.0711,66.1436,66.0711,66.0801,30263.0
2015-08-17 15:50:00,72.86,72.98,72.86,72.93,69521.0,66.0801,66.189,66.0801,66.1436,69521.0
2015-08-18 09:30:00,72.91,72.91,72.55,72.73,69160.0,66.3539,66.3539,66.0262,66.1901,69160.0
2015-08-18 09:40:00,72.74,72.89,72.53,72.86,44394.0,66.1992,66.3357,66.008,66.3084,44394.0
2015-08-18 09:50:00,72.85,72.88,72.71,72.71,32011.0,66.2993,66.3266,66.1719,66.1719,32011.0
2015-08-18 10:00:00,72.72,72.83,72.54,72.77,19232.0,66.181,66.2811,66.0171,66.2265,19232.0
2015-08-18 10:10:00,72.76,72.76,72.57,72.72,22500.0,66.2174,66.2174,66.0444,66.181,22500.0
2015-08-18 10:20:00,72.73,72.86,72.55,72.59,22744.0,66.1901,66.3084,66.0262,66.0626,22744.0
2015-08-18 10:30:00,72.58,72.7,72.5,72.59,16153.0,66.0535,66.1628,65.9807,66.0626,16153.0
2015-08-18 10:40:00,72.6,72.8,72.6,72.8,18617.0,66.0717,66.2538,66.0717,66.2538,18617.0
2015-08-18 10:50:00,72.8,72.82,72.74,72.75,13050.0,66.2538,66.272,66.1992,66.2083,13050.0
2015-08-18 11:00:00,72.75,72.77,72.61,72.69,16048.0,66.2083,66.2265,66.0808,66.1537,16048.0
2015-08-18 11:10:00,72.7,72.82,72.7,72.73,13930.0,66.1628,66.272,66.1628,66.1901,13930.0
2015-08-18 11:20:00,72.72,72.74,72.54,72.57,21760.0,66.181,66.1992,66.0171,66.0444,21760.0
2015-08-18 11:30:00,72.57,72.78,72.5,72.67,44264.0,66.0444,66.2356,65.9807,66.1355,44264.0
2015-08-18 11:40:00,72.67,72.67,72.47,72.47,15938.0,66.1355,66.1355,65.9534,65.9534,15938.0
2015-08-18 11:50:00,72.47,72.53,72.42,72.46,10806.0,65.9534,66.008,65.9079,65.9443,10806.0
2015-08-18 12:00:00,72.45,72.49,72.38,72.46,28820.0,65.9352,65.9716,65.8715,65.9443,28820.0
2015-08-18 12:10:00,72.45,72.46,72.32,72.34,11504.0,65.9352,65.9443,65.8169,65.8351,11504.0
2015-08-18 12:20:00,72.33,72.51,72.32,72.43,9148.0,65.826,65.9898,65.8169,65.917,9148.0
2015-08-18 12:30:00,72.43,72.45,72.36,72.45,9938.0,65.917,65.9352,65.8533,65.9352,9938.0
2015-08-18 12:40:00,72.44,72.44,72.32,72.39,11728.0,65.9261,65.9261,65.8169,65.8806,11728.0
2015-08-18 12:50:00,72.39,72.46,72.27,72.3,17133.0,65.8806,65.9443,65.7714,65.7987,17133.0
2015-08-18 13:00:00,72.28,72.37,72.26,72.36,8794.0,65.7805,65.8624,65.7623,65.8533,8794.0
2015-08-18 13:10:00,72.38,72.45,72.32,72.43,42499.0,65.8715,65.9352,65.8169,65.917,42499.0
2015-08-18 13:20:00,72.43,72.44,72.37,72.43,9157.0,65.917,65.9261,65.8624,65.917,9157.0
2015-08-18 13:30:00,72.44,72.44,72.34,72.34,11799.0,65.9261,65.9261,65.8351,65.8351,11799.0
2015-08-18 13:40:00,72.34,72.37,72.26,72.26,10793.0,65.8351,65.8624,65.7623,65.7623,10793.0
2015-08-18 13:50:00,72.26,72.36,72.23,72.3,16317.0,65.7623,65.8533,65.735,65.7987,16317.0
2015-08-18 14:00:00,72.3,72.39,72.29,72.39,5200.0,65.7987,65.8806,65.7896,65.8806,5200.0
2015-08-18 14:10:00,72.39,72.47,72.38,72.39,15233.0,65.8806,65.9534,65.8715,65.8806,15233.0
2015-08-18 14:20:00,72.41,72.47,72.36,72.42,15419.0,65.8988,65.9534,65.8533,65.9079,15419.0
2015-08-18 14:30:00,72.41,72.42,72.3,72.39,12227.0,65.8988,65.9079,65.7987,65.8806,12227.0
2015-08-18 14:40:00,72.4,72.46,72.32,72.43,12211.0,65.8897,65.9443,65.8169,65.917,12211.0
2015-08-18 14:50:00,72.43,72.43,72.31,72.31,16715.0,65.917,65.917,65.8078,65.8078,16715.0
2015-08-18 15:00:00,72.31,72.39,72.31,72.31,17887.0,65.8078,65.8806,65.8078,65.8078,17887.0
2015-08-18 15:10:00,72.32,72.34,72.28,72.32,19102.0,65.8169,65.8351,65.7805,65.8169,19102.0
2015-08-18 15:20:00,72.33,72.38,72.3,72.3,39819.0,65.826,65.8715,65.7987,65.7987,39819.0
2015-08-18 15:30:00,72.32,72.43,72.3,72.39,48934.0,65.8169,65.917,65.7987,65.8806,48934.0
2015-08-18 15:40:00,72.38,72.44,72.35,72.4,49993.0,65.8715,65.9261,65.8442,65.8897,49993.0
2015-08-18 15:50:00,72.4,72.45,72.35,72.41,74384.0,65.8897,65.9352,65.8442,65.8988,74384.0
2015-08-19 09:30:00,71.96,71.96,71.61,71.7,19898.0,65.4893,65.4893,65.1708,65.2527,19898.0
2015-08-19 09:40:00,71.77,71.84,71.56,71.63,26429.0,65.3164,65.3801,65.1253,65.189,26429.0
2015-08-19 09:50:00,71.59,71.67,71.42,71.49,51492.0,65.1526,65.2254,64.9979,65.0616,51492.0
2015-08-19 10:00:00,71.49,71.82,71.47,71.71,60266.0,65.0616,65.3619,65.0434,65.2618,60266.0
2015-08-19 10:10:00,71.71,71.98,71.7,71.81,87210.0,65.2618,65.5075,65.2527,65.3528,87210.0
2015-08-19 10:20:00,71.81,71.92,71.78,71.84,52780.0,65.3528,65.4529,65.3255,65.3801,52780.0
2015-08-19 10:30:00,71.84,71.97,71.81,71.84,76252.0,65.3801,65.4984,65.3528,65.3801,76252.0
2015-08-19 10:40:00,71.84,71.92,71.81,71.81,99461.0,65.3801,65.4529,65.3528,65.3528,99461.0
2015-08-19 10:50:00,71.83,71.87,71.57,71.68,31734.0,65.371,65.4074,65.1344,65.2345,31734.0
2015-08-19 11:00:00,71.7,71.93,71.7,71.84,77006.0,65.2527,65.462,65.2527,65.3801,77006.0
2015-08-19 11:10:00,71.84,71.93,71.78,71.81,45600.0,65.3801,65.462,65.3255,65.3528,45600.0
2015-08-19 11:20:00,71.81,71.91,71.78,71.89,90772.0,65.3528,65.4438,65.3255,65.4256,90772.0
2015-08-19 11:30:00,71.89,71.9,71.69,71.74,39204.0,65.4256,65.4347,65.2436,65.2891,39204.0
2015-08-19 11:40:00,71.75,71.81,71.68,71.73,80608.0,65.2982,65.3528,65.2345,65.28,80608.0
2015-08-19 11:50:00,71.73,71.78,71.68,71.71,31580.0,65.28,65.3255,65.2345,65.2618,31580.0
2015-08-19 12:00:00,71.71,71.74,71.63,71.69,23061.0,65.2618,65.2891,65.189,65.2436,23061.0
2015-08-19 12:10:00,71.67,71.69,71.55,71.59,23785.0,65.2254,65.2436,65.1162,65.1526,23785.0
2015-08-19 12:20:00,71.59,71.66,71.55,71.6,25049.0,65.1526,65.2163,65.1162,65.1617,25049.0
2015-08-19 12:30:00,71.61,71.77,71.61,71.75,36391.0,65.1708,65.3164,65.1708,65.2982,36391.0
2015-08-19 12:40:00,71.75,71.84,71.73,71.78,29902.0,65.2982,65.3801,65.28,65.3255,29902.0
2015-08-19 12:50:00,71.77,71.96,71.76,71.92,66791.0,65.3164,65.4893,65.3073,65.4529,66791.0
2015-08-19 13:00:00,71.92,72.09,71.88,71.93,29931.0,65.4529,65.6076,65.4165,65.462,29931.0
2015-08-19 13:10:00,71.93,72.05,71.9,72.03,25922.0,65.462,65.5712,65.4347,65.553,25922.0
2015-08-19 13:20:00,72.02,72.04,71.95,71.95,46276.0,65.5439,65.5621,65.4802,65.4802,46276.0
2015-08-19 13:30:00,71.95,72.05,71.93,72.01,54028.0,65.4802,65.5712,65.462,65.5348,54028.0
2015-08-19 13:40:00,72.0,72.15,71.94,72.02,29468.0,65.5257,65.6622,65.4711,65.5439,29468.0
2015-08-19 13:50:00,72.02,72.07,71.87,71.87,16613.0,65.5439,65.5894,65.4074,65.4074,16613.0
2015-08-19 14:00:00,71.86,72.26,71.86,72.23,23009.0,65.3983,65.7623,65.3983,65.735,23009.0
2015-08-19 14:10:00,72.25,72.52,72.24,72.36,24828.0,65.7532,65.9989,65.7441,65.8533,24828.0
2015-08-19 14:20:00,72.36,72.54,72.36,72.44,41107.0,65.8533,66.0171,65.8533,65.9261,41107.0
2015-08-19 14:30:00,72.47,72.47,72.16,72.29,48901.0,65.9534,65.9534,65.6713,65.7896,48901.0
2015-08-19 14:40:00,72.3,72.3,72.01,72.11,14000.0,65.7987,65.7987,65.5348,65.6258,14000.0
2015-08-19 14:50:00,72.1,72.1,71.9,71.92,16694.0,65.6167,65.6167,65.4347,65.4529,16694.0
2015-08-19 15:00:00,71.95,71.95,71.79,71.91,23521.0,65.4802,65.4802,65.3346,65.4438,23521.0
2015-08-19 15:10:00,71.89,71.94,71.84,71.94,40243.0,65.4256,65.4711,65.3801,65.4711,40243.0
2015-08-19 15:20:00,71.92,72.05,71.87,71.94,31421.0,65.4529,65.5712,65.4074,65.4711,31421.0
2015-08-19 15:30:00,71.95,72.09,71.88,71.93,41830.0,65.4802,65.6076,65.4165,65.462,41830.0
2015-08-19 15:40:00,71.92,72.11,71.9,72.06,57516.0,65.4529,65.6258,65.4347,65.5803,57516.0
2015-08-19 15:50:00,72.05,72.1,71.9,71.91,78475.0,65.5712,65.6167,65.4347,65.4438,78475.0
2015-08-20 09:30:00,71.24,71.25,70.49,70.84,71439.0,64.834,64.8431,64.1515,64.47,71439.0
2015-08-20 09:40:00,70.83,71.09,70.47,70.5,61418.0,64.4609,64.6975,64.1333,64.1606,61418.0
2015-08-20 09:50:00,70.52,70.52,70.26,70.33,52126.0,64.1788,64.1788,63.9422,64.0059,52126.0
2015-08-20 10:00:00,70.34,70.5,70.26,70.28,39563.0,64.015,64.1606,63.9422,63.9604,39563.0
2015-08-20 10:10:00,70.29,70.46,70.13,70.2,47152.0,63.9695,64.1242,63.8239,63.8876,47152.0
2015-08-20 10:20:00,70.19,70.35,70.15,70.27,87723.0,63.8785,64.0241,63.8421,63.9513,87723.0
2015-08-20 10:30:00,70.29,70.47,70.05,70.46,79621.0,63.9695,64.1333,63.751,64.1242,79621.0
2015-08-20 10:40:00,70.48,70.57,70.42,70.51,35745.0,64.1424,64.2243,64.0878,64.1697,35745.0
2015-08-20 10:50:00,70.53,70.57,70.4,70.44,44086.0,64.1879,64.2243,64.0696,64.106,44086.0
2015-08-20 11:00:00,70.45,70.56,70.32,70.33,33713.0,64.1151,64.2152,63.9968,64.0059,33713.0
2015-08-20 11:10:00,70.33,70.4,70.31,70.37,35145.0,64.0059,64.0696,63.9877,64.0423,35145.0
2015-08-20 11:20:00,70.38,70.61,70.37,70.44,46302.0,64.0514,64.2607,64.0423,64.106,46302.0
2015-08-20 11:30:00,70.46,70.51,70.38,70.5,23744.0,64.1242,64.1697,64.0514,64.1606,23744.0
2015-08-20 11:40:00,70.5,70.61,70.45,70.6,14320.0,64.1606,64.2607,64.1151,64.2516,14320.0
2015-08-20 11:50:00,70.6,70.71,70.54,70.65,112288.0,64.2516,64.3517,64.197,64.2971,112288.0
2015-08-20 12:00:00,70.67,70.68,70.42,70.5,15756.0,64.3153,64.3244,64.0878,64.1606,15756.0
2015-08-20 12:10:00,70.53,70.55,70.32,70.44,19830.0,64.1879,64.2061,63.9968,64.106,19830.0
2015-08-20 12:20:00,70.45,70.5,70.33,70.41,61405.0,64.1151,64.1606,64.0059,64.0787,61405.0
2015-08-20 12:30:00,70.4,70.51,70.32,70.38,29261.0,64.0696,64.1697,63.9968,64.0514,29261.0
2015-08-20 12:40:00,70.38,70.43,70.32,70.41,62108.0,64.0514,64.0969,63.9968,64.0787,62108.0
2015-08-20 12:50:00,70.41,70.43,70.24,70.3,36320.0,64.0787,64.0969,63.924,63.9786,36320.0
2015-08-20 13:00:00,70.3,70.31,70.18,70.18,26068.0,63.9786,63.9877,63.8694,63.8694,26068.0
2015-08-20 13:10:00,70.18,70.33,70.17,70.32,30324.0,63.8694,64.0059,63.8603,63.9968,30324.0
2015-08-20 13:20:00,70.32,70.42,70.25,70.31,39274.0,63.9968,64.0878,63.9331,63.9877,39274.0
2015-08-20 13:30:00,70.31,70.45,70.3,70.35,60794.0,63.9877,64.1151,63.9786,64.0241,60794.0
2015-08-20 13:40:00,70.35,70.48,70.3,70.47,65459.0,64.0241,64.1424,63.9786,64.1333,65459.0
2015-08-20 13:50:00,70.48,70.55,70.42,70.53,50640.0,64.1424,64.2061,64.0878,64.1879,50640.0
2015-08-20 14:00:00,70.53,70.55,70.46,70.5,81441.0,64.1879,64.2061,64.1242,64.1606,81441.0
2015-08-20 14:10:00,70.5,70.55,70.29,70.39,69887.0,64.1606,64.2061,63.9695,64.0605,69887.0
2015-08-20 14:20:00,70.37,70.49,70.29,70.29,24389.0,64.0423,64.1515,63.9695,63.9695,24389.0
2015-08-20 14:30:00,70.31,70.34,70.12,70.21,41311.0,63.9877,64.015,63.8148,63.8967,41311.0
2015-08-20 14:40:00,70.22,70.22,70.02,70.02,34974.0,63.9058,63.9058,63.7237,63.7237,34974.0
2015-08-20 14:50:00,70.02,70.21,69.97,69.99,93133.0,63.7237,63.8967,63.6782,63.6964,93133.0
2015-08-20 15:00:00,70.0,70.18,69.98,70.16,93428.0,63.7055,63.8694,63.6873,63.8512,93428.0
2015-08-20 15:10:00,70.16,70.25,69.99,70.04,82335.0,63.8512,63.9331,63.6964,63.7419,82335.0
2015-08-20 15:20:00,70.06,70.11,69.96,70.1,47140.0,63.7601,63.8057,63.6691,63.7965,47140.0
2015-08-20 15:30:00,70.11,70.33,70.1,70.29,97509.0,63.8057,64.0059,63.7965,63.9695,97509.0
2015-08-20 15:40:00,70.27,70.32,70.1,70.16,129178.0,63.9513,63.9968,63.7965,63.8512,129178.0
2015-08-20 15:50:00,70.13,70.13,69.92,70.01,323496.0,63.8239,63.8239,63.6327,63.7146,323496.0
2015-08-21 09:30:00,69.25,69.63,68.87,69.52,187883.0,63.023,63.3688,62.6772,63.2687,187883.0
2015-08-21 09:40:00,69.52,69.53,69.07,69.45,73268.0,63.2687,63.2778,62.8592,63.205,73268.0
2015-08-21 09:50:00,69.46,69.6,69.34,69.59,43710.0,63.2141,63.3415,63.1049,63.3324,43710.0
2015-08-21 10:00:00,69.54,69.81,69.48,69.71,80424.0,63.2869,63.5326,63.2323,63.4416,80424.0
2015-08-21 10:10:00,69.71,69.87,69.56,69.82,153693.0,63.4416,63.5872,63.3051,63.5417,153693.0
2015-08-21 10:20:00,69.81,69.92,69.67,69.83,169550.0,63.5326,63.6327,63.4052,63.5508,169550.0
2015-08-21 10:30:00,69.86,69.92,69.63,69.66,204506.0,63.5781,63.6327,63.3688,63.3961,204506.0
2015-08-21 10:40:00,69.67,69.71,69.56,69.61,53735.0,63.4052,63.4416,63.3051,63.3506,53735.0
2015-08-21 10:50:00,69.6,69.69,69.49,69.57,47150.0,63.3415,63.4234,63.2414,63.3142,47150.0
2015-08-21 11:00:00,69.55,69.64,69.41,69.46,72531.0,63.296,63.3779,63.1686,63.2141,72531.0
2015-08-21 11:10:00,69.45,69.58,69.41,69.51,200455.0,63.205,63.3233,63.1686,63.2596,200455.0
2015-08-21 11:20:00,69.52,69.6,69.31,69.31,70400.0,63.2687,63.3415,63.0776,63.0776,70400.0
2015-08-21 11:30:00,69.31,69.38,69.12,69.25,113744.0,63.0776,63.1413,62.9047,63.023,113744.0
2015-08-21 11:40:00,69.22,69.49,69.2,69.49,49095.0,62.9957,63.2414,62.9775,63.2414,49095.0
2015-08-21 11:50:00,69.47,69.69,69.43,69.63,160656.0,63.2232,63.4234,63.1868,63.3688,160656.0
2015-08-21 12:00:00,69.64,70.15,69.56,70.04,65287.0,63.3779,63.8421,63.3051,63.7419,65287.0
2015-08-21 12:10:00,70.01,70.32,69.97,70.21,88573.0,63.7146,63.9968,63.6782,63.8967,88573.0
2015-08-21 12:20:00,70.21,70.21,69.98,70.01,23642.0,63.8967,63.8967,63.6873,63.7146,23642.0
2015-08-21 12:30:00,70.01,70.1,69.86,69.89,31298.0,63.7146,63.7965,63.5781,63.6054,31298.0
2015-08-21 12:40:00,69.85,69.87,69.6,69.69,23951.0,63.569,63.5872,63.3415,63.4234,23951.0
2015-08-21 12:50:00,69.67,69.67,69.36,69.36,31865.0,63.4052,63.4052,63.1231,63.1231,31865.0
2015-08-21 13:00:00,69.34,69.51,69.34,69.43,54584.0,63.1049,63.2596,63.1049,63.1868,54584.0
2015-08-21 13:10:00,69.43,69.62,69.4,69.54,30679.0,63.1868,63.3597,63.1595,63.2869,30679.0
2015-08-21 13:20:00,69.55,69.82,69.55,69.82,16835.0,63.296,63.5417,63.296,63.5417,16835.0
2015-08-21 13:30:00,69.85,69.86,69.61,69.86,23300.0,63.569,63.5781,63.3506,63.5781,23300.0
2015-08-21 13:40:00,69.85,69.91,69.68,69.69,19106.0,63.569,63.6236,63.4143,63.4234,19106.0
2015-08-21 13:50:00,69.69,69.91,69.6,69.9,31736.0,63.4234,63.6236,63.3415,63.6145,31736.0
2015-08-21 14:00:00,69.91,70.13,69.88,70.03,53931.0,63.6236,63.8239,63.5963,63.7328,53931.0
2015-08-21 14:10:00,70.0,70.19,69.97,70.02,54641.0,63.7055,63.8785,63.6782,63.7237,54641.0
2015-08-21 14:20:00,70.03,70.06,69.93,69.99,54273.0,63.7328,63.7601,63.6418,63.6964,54273.0
2015-08-21 14:30:00,70.0,70.06,69.83,69.85,56256.0,63.7055,63.7601,63.5508,63.569,56256.0
2015-08-21 14:40:00,69.85,69.88,69.65,69.67,75465.0,63.569,63.5963,63.387,63.4052,75465.0
2015-08-21 14:50:00,69.65,69.67,69.43,69.52,60069.0,63.387,63.4052,63.1868,63.2687,60069.0
2015-08-21 15:00:00,69.52,69.63,69.5,69.52,89313.0,63.2687,63.3688,63.2505,63.2687,89313.0
2015-08-21 15:10:00,69.51,69.6,69.31,69.56,138914.0,63.2596,63.3415,63.0776,63.3051,138914.0
2015-08-21 15:20:00,69.55,69.6,69.44,69.51,125599.0,63.296,63.3415,63.1959,63.2596,125599.0
2015-08-21 15:30:00,69.49,69.53,69.3,69.48,158595.0,63.2414,63.2778,63.0685,63.2323,158595.0
2015-08-21 15:40:00,69.48,69.61,69.46,69.56,151177.0,63.2323,63.3506,63.2141,63.3051,151177.0
2015-08-21 15:50:00,69.57,69.58,69.31,69.33,532233.0,63.3142,63.3233,63.0776,63.0958,532233.0
2015-08-24 09:30:00,65.37,66.77,63.95,66.39,335371.0,59.4919,60.766,58.1996,60.4202,335371.0
2015-08-24 09:40:00,66.3,68.2,66.2,67.28,212970.0,60.3382,62.0674,60.2472,61.2301,212970.0
2015-08-24 09:50:00,67.18,67.52,66.67,67.38,142000.0,61.1391,61.4485,60.675,61.3211,142000.0
2015-08-24 10:00:00,67.37,67.98,67.27,67.66,128298.0,61.312,61.8672,61.221,61.576,128298.0
2015-08-24 10:10:00,67.57,67.69,66.9,67.15,157729.0,61.494,61.6033,60.8843,61.1118,157729.0
2015-08-24 10:20:00,67.14,67.89,66.93,67.55,153148.0,61.1027,61.7853,60.9116,61.4758,153148.0
2015-08-24 10:30:00,67.46,67.59,66.74,67.43,170774.0,61.3939,61.5123,60.7387,61.3666,170774.0
2015-08-24 10:40:00,67.4,68.14,67.21,67.98,121414.0,61.3393,62.0128,61.1664,61.8672,121414.0
2015-08-24 10:50:00,68.02,68.32,67.81,68.14,88115.0,61.9036,62.1766,61.7125,62.0128,88115.0
2015-08-24 11:00:00,68.15,68.24,67.45,67.76,56517.0,62.0219,62.1038,61.3848,61.667,56517.0
2015-08-24 11:10:00,67.76,67.76,67.39,67.71,54872.0,61.667,61.667,61.3302,61.6215,54872.0
2015-08-24 11:20:00,67.7,67.8,67.41,67.64,62457.0,61.6124,61.7034,61.3484,61.5578,62457.0
2015-08-24 11:30:00,67.6,67.82,67.45,67.73,48393.0,61.5214,61.7216,61.3848,61.6397,48393.0
2015-08-24 11:40:00,67.7,68.15,67.58,68.1,53351.0,61.6124,62.0219,61.5031,61.9764,53351.0
2015-08-24 11:50:00,68.1,68.75,68.1,68.52,44472.0,61.9764,62.5679,61.9764,62.3586,44472.0
2015-08-24 12:00:00,68.51,68.55,68.03,68.45,53625.0,62.3495,62.3859,61.9127,62.2949,53625.0
2015-08-24 12:10:00,68.43,68.59,68.17,68.37,57483.0,62.2767,62.4223,62.0401,62.2221,57483.0
2015-08-24 12:20:00,68.35,68.69,68.31,68.52,28888.0,62.2039,62.5133,62.1675,62.3586,28888.0
2015-08-24 12:30:00,68.48,68.75,68.27,68.63,39708.0,62.3222,62.5679,62.1311,62.4587,39708.0
2015-08-24 12:40:00,68.62,68.76,68.35,68.43,100643.0,62.4496,62.577,62.2039,62.2767,100643.0
2015-08-24 12:50:00,68.42,68.9,68.41,68.66,186756.0,62.2676,62.7045,62.2585,62.486,186756.0
2015-08-24 13:00:00,68.67,68.95,68.63,68.95,32071.0,62.4951,62.75,62.4587,62.75,32071.0
2015-08-24 13:10:00,68.95,68.99,68.6,68.72,27838.0,62.75,62.7864,62.4314,62.5406,27838.0
2015-08-24 13:20:00,68.65,68.72,68.06,68.21,56469.0,62.4769,62.5406,61.94,62.0765,56469.0
2015-08-24 13:30:00,68.18,68.18,67.62,67.63,57315.0,62.0492,62.0492,61.5396,61.5487,57315.0
2015-08-24 13:40:00,67.64,67.92,67.54,67.86,64833.0,61.5578,61.8126,61.4667,61.758,64833.0
2015-08-24 13:50:00,67.88,67.9,67.38,67.45,64647.0,61.7762,61.7944,61.3211,61.3848,64647.0
2015-08-24 14:00:00,67.45,67.49,67.15,67.31,107462.0,61.3848,61.4212,61.1118,61.2574,107462.0
2015-08-24 14:10:00,67.33,67.56,67.11,67.53,150498.0,61.2756,61.4849,61.0754,61.4576,150498.0
2015-08-24 14:20:00,67.54,67.74,67.38,67.45,55065.0,61.4667,61.6488,61.3211,61.3848,55065.0
2015-08-24 14:30:00,67.43,67.75,67.37,67.65,66712.0,61.3666,61.6579,61.312,61.5669,66712.0
2015-08-24 14:40:00,67.61,67.61,66.99,67.21,55072.0,61.5305,61.5305,60.9662,61.1664,55072.0
2015-08-24 14:50:00,67.22,67.26,66.59,66.74,199423.0,61.1755,61.2119,60.6022,60.7387,199423.0
2015-08-24 15:00:00,66.73,67.12,66.27,67.12,105712.0,60.7296,61.0845,60.3109,61.0845,105712.0
2015-08-24 15:10:00,67.07,67.07,66.31,66.41,115987.0,61.039,61.039,60.3473,60.4384,115987.0
2015-08-24 15:20:00,66.42,66.69,66.2,66.44,121720.0,60.4475,60.6932,60.2472,60.4657,121720.0
2015-08-24 15:30:00,66.44,67.49,66.22,67.44,131162.0,60.4657,61.4212,60.2654,61.3757,131162.0
2015-08-24 15:40:00,67.43,68.08,67.03,67.25,177301.0,61.3666,61.9582,61.0026,61.2028,177301.0
2015-08-24 15:50:00,67.03,67.52,66.66,66.69,417292.0,61.0026,61.4485,60.6659,60.6932,417292.0
2015-08-25 09:30:00,68.66,68.66,67.6,68.24,157754.0,62.486,62.486,61.5214,62.1038,157754.0
2015-08-25 09:40:00,68.23,68.23,67.46,67.67,68055.0,62.0947,62.0947,61.3939,61.5851,68055.0
2015-08-25 09:50:00,67.65,68.1,67.61,68.06,73433.0,61.5669,61.9764,61.5305,61.94,73433.0
2015-08-25 10:00:00,68.06,68.35,67.95,68.19,80283.0,61.94,62.2039,61.8399,62.0583,80283.0
2015-08-25 10:10:00,68.15,68.46,67.99,68.12,67768.0,62.0219,62.304,61.8763,61.9946,67768.0
2015-08-25 10:20:00,68.13,68.34,68.02,68.22,125734.0,62.0037,62.1948,61.9036,62.0856,125734.0
2015-08-25 10:30:00,68.22,68.38,68.1,68.35,72193.0,62.0856,62.2312,61.9764,62.2039,72193.0
2015-08-25 10:40:00,68.33,68.57,68.28,68.49,48773.0,62.1857,62.4041,62.1402,62.3313,48773.0
2015-08-25 10:50:00,68.47,68.6,68.36,68.56,59111.0,62.3131,62.4314,62.213,62.395,59111.0
2015-08-25 11:00:00,68.57,68.67,68.37,68.55,51488.0,62.4041,62.4951,62.2221,62.3859,51488.0
2015-08-25 11:10:00,68.59,68.78,68.53,68.7,49576.0,62.4223,62.5952,62.3677,62.5224,49576.0
2015-08-25 11:20:00,68.71,68.98,68.69,68.77,92333.0,62.5315,62.7773,62.5133,62.5861,92333.0
2015-08-25 11:30:00,68.76,68.82,68.59,68.59,140075.0,62.577,62.6316,62.4223,62.4223,140075.0
2015-08-25 11:40:00,68.58,68.79,68.54,68.73,62190.0,62.4132,62.6043,62.3768,62.5497,62190.0
2015-08-25 11:50:00,68.72,68.77,68.49,68.52,145610.0,62.5406,62.5861,62.3313,62.3586,145610.0
2015-08-25 12:00:00,68.52,68.64,68.5,68.58,48352.0,62.3586,62.4678,62.3404,62.4132,48352.0
2015-08-25 12:10:00,68.59,68.65,68.47,68.52,44770.0,62.4223,62.4769,62.3131,62.3586,44770.0
2015-08-25 12:20:00,68.6,68.66,68.54,68.57,29822.0,62.4314,62.486,62.3768,62.4041,29822.0
2015-08-25 12:30:00,68.57,68.65,68.43,68.46,47210.0,62.4041,62.4769,62.2767,62.304,47210.0
2015-08-25 12:40:00,68.44,68.61,68.44,68.52,61580.0,62.2858,62.4405,62.2858,62.3586,61580.0
2015-08-25 12:50:00,68.52,68.6,68.39,68.4,175816.0,62.3586,62.4314,62.2403,62.2494,175816.0
2015-08-25 13:00:00,68.4,68.54,68.34,68.45,42443.0,62.2494,62.3768,62.1948,62.2949,42443.0
2015-08-25 13:10:00,68.44,68.49,68.33,68.34,97999.0,62.2858,62.3313,62.1857,62.1948,97999.0
2015-08-25 13:20:00,68.33,68.42,68.03,68.08,112766.0,62.1857,62.2676,61.9127,61.9582,112766.0
2015-08-25 13:30:00,68.06,68.15,67.97,68.07,83479.0,61.94,62.0219,61.8581,61.9491,83479.0
2015-08-25 13:40:00,68.07,68.18,67.91,68.09,141424.0,61.9491,62.0492,61.8035,61.9673,141424.0
2015-08-25 13:50:00,68.08,68.36,68.02,68.17,56845.0,61.9582,62.213,61.9036,62.0401,56845.0
2015-08-25 14:00:00,68.16,68.24,67.91,67.92,47376.0,62.031,62.1038,61.8035,61.8126,47376.0
2015-08-25 14:10:00,67.9,68.14,67.9,68.12,79074.0,61.7944,62.0128,61.7944,61.9946,79074.0
2015-08-25 14:20:00,68.1,68.27,67.93,67.98,47119.0,61.9764,62.1311,61.8217,61.8672,47119.0
2015-08-25 14:30:00,67.97,68.18,67.9,68.03,91424.0,61.8581,62.0492,61.7944,61.9127,91424.0
2015-08-25 14:40:00,68.04,68.32,68.04,68.3,58235.0,61.9218,62.1766,61.9218,62.1584,58235.0
2015-08-25 14:50:00,68.31,68.45,68.15,68.26,65484.0,62.1675,62.2949,62.0219,62.122,65484.0
2015-08-25 15:00:00,68.24,68.28,68.13,68.24,156429.0,62.1038,62.1402,62.0037,62.1038,156429.0
2015-08-25 15:10:00,68.23,68.26,67.88,67.94,136522.0,62.0947,62.122,61.7762,61.8308,136522.0
2015-08-25 15:20:00,67.95,67.98,67.61,67.68,100311.0,61.8399,61.8672,61.5305,61.5942,100311.0
2015-08-25 15:30:00,67.65,67.76,67.08,67.16,145798.0,61.5669,61.667,61.0481,61.1209,145798.0
2015-08-25 15:40:00,67.13,67.39,66.57,66.67,148427.0,61.0936,61.3302,60.584,60.675,148427.0
2015-08-25 15:50:00,66.7,67.22,66.49,66.56,270100.0,60.7023,61.1755,60.5112,60.5749,270100.0
2015-08-26 09:30:00,68.26,68.54,67.4,67.74,78119.0,62.122,62.3768,61.3393,61.6488,78119.0
2015-08-26 09:40:00,67.82,67.82,67.4,67.79,85314.0,61.7216,61.7216,61.3393,61.6943,85314.0
2015-08-26 09:50:00,67.78,67.88,67.63,67.78,134396.0,61.6852,61.7762,61.5487,61.6852,134396.0
2015-08-26 10:00:00,67.78,68.21,67.6,67.96,128273.0,61.6852,62.0765,61.5214,61.849,128273.0
2015-08-26 10:10:00,67.95,68.05,67.38,67.39,86463.0,61.8399,61.9309,61.3211,61.3302,86463.0
2015-08-26 10:20:00,67.36,67.91,67.35,67.86,37154.0,61.3029,61.8035,61.2938,61.758,37154.0
2015-08-26 10:30:00,67.88,68.3,67.74,68.12,75713.0,61.7762,62.1584,61.6488,61.9946,75713.0
2015-08-26 10:40:00,68.15,68.15,67.95,68.12,65274.0,62.0219,62.0219,61.8399,61.9946,65274.0
2015-08-26 10:50:00,68.14,68.48,68.0,68.17,66549.0,62.0128,62.3222,61.8854,62.0401,66549.0
2015-08-26 11:00:00,68.17,68.27,67.97,68.08,84864.0,62.0401,62.1311,61.8581,61.9582,84864.0
2015-08-26 11:10:00,68.1,68.22,67.98,68.16,61982.0,61.9764,62.0856,61.8672,62.031,61982.0
2015-08-26 11:20:00,68.18,68.23,68.0,68.09,57816.0,62.0492,62.0947,61.8854,61.9673,57816.0
2015-08-26 11:30:00,68.08,68.13,67.86,67.87,241793.0,61.9582,62.0037,61.758,61.7671,241793.0
2015-08-26 11:40:00,67.87,68.05,67.73,67.93,67468.0,61.7671,61.9309,61.6397,61.8217,67468.0
2015-08-26 11:50:00,67.91,68.04,67.67,67.78,42181.0,61.8035,61.9218,61.5851,61.6852,42181.0
2015-08-26 12:00:00,67.75,67.77,67.56,67.73,47544.0,61.6579,61.6761,61.4849,61.6397,47544.0
2015-08-26 12:10:00,67.73,67.84,67.61,67.73,42367.0,61.6397,61.7398,61.5305,61.6397,42367.0
2015-08-26 12:20:00,67.76,67.79,67.51,67.61,54178.0,61.667,61.6943,61.4394,61.5305,54178.0
2015-08-26 12:30:00,67.59,67.67,67.48,67.61,75441.0,61.5123,61.5851,61.4121,61.5305,75441.0
2015-08-26 12:40:00,67.6,67.79,67.52,67.75,72793.0,61.5214,61.6943,61.4485,61.6579,72793.0
2015-08-26 12:50:00,67.72,68.0,67.63,67.98,44658.0,61.6306,61.8854,61.5487,61.8672,44658.0
2015-08-26 13:00:00,68.01,68.14,67.92,68.02,69897.0,61.8945,62.0128,61.8126,61.9036,69897.0
2015-08-26 13:10:00,68.02,68.15,67.98,68.07,72666.0,61.9036,62.0219,61.8672,61.9491,72666.0
2015-08-26 13:20:00,68.09,68.48,68.09,68.47,65762.0,61.9673,62.3222,61.9673,62.3131,65762.0
2015-08-26 13:30:00,68.44,68.76,68.34,68.73,55678.0,62.2858,62.577,62.1948,62.5497,55678.0
2015-08-26 13:40:00,68.72,68.73,68.45,68.67,79663.0,62.5406,62.5497,62.2949,62.4951,79663.0
2015-08-26 13:50:00,68.67,68.87,68.62,68.84,58006.0,62.4951,62.6772,62.4496,62.6498,58006.0
2015-08-26 14:00:00,68.81,68.85,68.61,68.68,125047.0,62.6225,62.659,62.4405,62.5042,125047.0
2015-08-26 14:10:00,68.7,68.74,68.27,68.32,44830.0,62.5224,62.5588,62.1311,62.1766,44830.0
2015-08-26 14:20:00,68.33,68.6,68.33,68.56,86878.0,62.1857,62.4314,62.1857,62.395,86878.0
2015-08-26 14:30:00,68.57,68.88,68.56,68.87,73656.0,62.4041,62.6863,62.395,62.6772,73656.0
2015-08-26 14:40:00,68.85,69.15,68.85,68.87,83852.0,62.659,62.932,62.659,62.6772,83852.0
2015-08-26 14:50:00,68.88,68.99,68.67,68.86,144568.0,62.6863,62.7864,62.4951,62.6681,144568.0
2015-08-26 15:00:00,68.82,69.21,68.7,69.2,131880.0,62.6316,62.9866,62.5224,62.9775,131880.0
2015-08-26 15:10:00,69.22,69.73,69.21,69.71,118388.0,62.9957,63.4598,62.9866,63.4416,118388.0
2015-08-26 15:20:00,69.71,69.82,69.39,69.48,102751.0,63.4416,63.5417,63.1504,63.2323,102751.0
2015-08-26 15:30:00,69.5,69.73,69.48,69.58,128899.0,63.2505,63.4598,63.2323,63.3233,128899.0
2015-08-26 15:40:00,69.6,69.99,69.56,69.65,180851.0,63.3415,63.6964,63.3051,63.387,180851.0
2015-08-26 15:50:00,69.82,69.97,69.66,69.9,433445.0,63.5417,63.6782,63.3961,63.6145,433445.0
2015-08-27 09:30:00,70.45,70.63,70.19,70.36,55769.0,64.1151,64.2789,63.8785,64.0332,55769.0
2015-08-27 09:40:00,70.33,70.69,70.27,70.42,110545.0,64.0059,64.3335,63.9513,64.0878,110545.0
2015-08-27 09:50:00,70.43,70.55,70.32,70.51,66758.0,64.0969,64.2061,63.9968,64.1697,66758.0
2015-08-27 10:00:00,70.48,70.57,70.11,70.4,61439.0,64.1424,64.2243,63.8057,64.0696,61439.0
2015-08-27 10:10:00,70.4,70.54,70.29,70.4,30194.0,64.0696,64.197,63.9695,64.0696,30194.0
2015-08-27 10:20:00,70.39,70.75,70.28,70.6,54370.0,64.0605,64.3881,63.9604,64.2516,54370.0
2015-08-27 10:30:00,70.58,70.61,70.35,70.57,29616.0,64.2334,64.2607,64.0241,64.2243,29616.0
2015-08-27 10:40:00,70.54,70.81,70.42,70.76,60165.0,64.197,64.4427,64.0878,64.3972,60165.0
2015-08-27 10:50:00,70.77,70.82,70.64,70.77,27203.0,64.4063,64.4518,64.288,64.4063,27203.0
2015-08-27 11:00:00,70.75,71.04,70.75,70.92,39169.0,64.3881,64.652,64.3881,64.5428,39169.0
2015-08-27 11:10:00,70.94,71.04,70.86,71.01,25868.0,64.561,64.652,64.4882,64.6247,25868.0
2015-08-27 11:20:00,71.01,71.07,70.77,70.86,33531.0,64.6247,64.6793,64.4063,64.4882,33531.0
2015-08-27 11:30:00,70.86,70.89,70.61,70.61,22340.0,64.4882,64.5155,64.2607,64.2607,22340.0
2015-08-27 11:40:00,70.6,70.77,70.55,70.76,23445.0,64.2516,64.4063,64.2061,64.3972,23445.0
2015-08-27 11:50:00,70.76,70.76,70.43,70.53,31887.0,64.3972,64.3972,64.0969,64.1879,31887.0
2015-08-27 12:00:00,70.53,70.93,70.49,70.74,25436.0,64.1879,64.5519,64.1515,64.379,25436.0
2015-08-27 12:10:00,70.76,70.81,70.62,70.69,24629.0,64.3972,64.4427,64.2698,64.3335,24629.0
2015-08-27 12:20:00,70.69,70.76,70.63,70.75,23261.0,64.3335,64.3972,64.2789,64.3881,23261.0
2015-08-27 12:30:00,70.74,70.8,70.67,70.75,18797.0,64.379,64.4336,64.3153,64.3881,18797.0
2015-08-27 12:40:00,70.75,70.75,70.59,70.7,17315.0,64.3881,64.3881,64.2425,64.3426,17315.0
2015-08-27 12:50:00,70.71,70.9,70.69,70.9,15892.0,64.3517,64.5246,64.3335,64.5246,15892.0
2015-08-27 13:00:00,70.92,71.01,70.79,70.97,24058.0,64.5428,64.6247,64.4245,64.5883,24058.0
2015-08-27 13:10:00,70.96,71.07,70.94,70.99,28340.0,64.5792,64.6793,64.561,64.6065,28340.0
2015-08-27 13:20:00,70.98,71.01,70.87,70.91,29098.0,64.5974,64.6247,64.4973,64.5337,29098.0
2015-08-27 13:30:00,70.88,70.88,70.63,70.69,38527.0,64.5064,64.5064,64.2789,64.3335,38527.0
2015-08-27 13:40:00,70.69,70.8,70.58,70.63,36494.0,64.3335,64.4336,64.2334,64.2789,36494.0
2015-08-27 13:50:00,70.64,70.93,70.62,70.88,37632.0,64.288,64.5519,64.2698,64.5064,37632.0
2015-08-27 14:00:00,70.89,71.03,70.85,70.97,48651.0,64.5155,64.6429,64.4791,64.5883,48651.0
2015-08-27 14:10:00,70.97,71.04,70.73,70.79,37719.0,64.5883,64.652,64.3699,64.4245,37719.0
2015-08-27 14:20:00,70.76,70.84,70.48,70.52,40363.0,64.3972,64.47,64.1424,64.1788,40363.0
2015-08-27 14:30:00,70.5,70.65,70.44,70.59,33472.0,64.1606,64.2971,64.106,64.2425,33472.0
2015-08-27 14:40:00,70.58,70.59,70.2,70.21,36364.0,64.2334,64.2425,63.8876,63.8967,36364.0
2015-08-27 14:50:00,70.21,70.43,69.89,69.96,105369.0,63.8967,64.0969,63.6054,63.6691,105369.0
2015-08-27 15:00:00,69.95,70.2,69.7,70.14,93883.0,63.66,63.8876,63.4325,63.833,93883.0
2015-08-27 15:10:00,70.19,70.27,69.96,70.24,74136.0,63.8785,63.9513,63.6691,63.924,74136.0
2015-08-27 15:20:00,70.23,70.53,70.11,70.45,72531.0,63.9149,64.1879,63.8057,64.1151,72531.0
2015-08-27 15:30:00,70.46,70.73,70.36,70.52,68971.0,64.1242,64.3699,64.0332,64.1788,68971.0
2015-08-27 15:40:00,70.53,70.91,70.48,70.89,148366.0,64.1879,64.5337,64.1424,64.5155,148366.0
2015-08-27 15:50:00,70.89,71.13,70.76,71.11,128109.0,64.5155,64.7339,64.3972,64.7157,128109.0
2015-08-28 09:30:00,70.72,70.96,70.67,70.85,47207.0,64.3608,64.5792,64.3153,64.4791,47207.0
2015-08-28 09:40:00,70.83,71.06,70.78,70.9,40512.0,64.4609,64.6702,64.4154,64.5246,40512.0
2015-08-28 09:50:00,70.94,71.02,70.63,70.95,15776.0,64.561,64.6338,64.2789,64.5701,15776.0
2015-08-28 10:00:00,70.92,71.04,70.7,70.99,57414.0,64.5428,64.652,64.3426,64.6065,57414.0
2015-08-28 10:10:00,71.02,71.2,70.9,70.9,19742.0,64.6338,64.7976,64.5246,64.5246,19742.0
2015-08-28 10:20:00,70.95,71.08,70.76,70.99,25145.0,64.5701,64.6884,64.3972,64.6065,25145.0
2015-08-28 10:30:00,71.0,71.29,70.99,71.07,26585.0,64.6156,64.8795,64.6065,64.6793,26585.0
2015-08-28 10:40:00,71.07,71.1,70.9,70.98,16999.0,64.6793,64.7066,64.5246,64.5974,16999.0
2015-08-28 10:50:00,70.95,71.0,70.83,70.9,18062.0,64.5701,64.6156,64.4609,64.5246,18062.0
2015-08-28 11:00:00,70.92,71.09,70.9,71.07,15850.0,64.5428,64.6975,64.5246,64.6793,15850.0
2015-08-28 11:10:00,71.1,71.24,71.07,71.17,17909.0,64.7066,64.834,64.6793,64.7703,17909.0
2015-08-28 11:20:00,71.17,71.35,71.17,71.31,15048.0,64.7703,64.9341,64.7703,64.8977,15048.0
2015-08-28 11:30:00,71.29,71.41,71.2,71.2,13761.0,64.8795,64.9888,64.7976,64.7976,13761.0
2015-08-28 11:40:00,71.21,71.21,71.02,71.19,32816.0,64.8067,64.8067,64.6338,64.7885,32816.0
2015-08-28 11:50:00,71.17,71.28,70.96,71.04,17621.0,64.7703,64.8704,64.5792,64.652,17621.0
2015-08-28 12:00:00,71.05,71.13,70.98,71.02,17083.0,64.6611,64.7339,64.5974,64.6338,17083.0
2015-08-28 12:10:00,71.05,71.2,70.96,71.17,13413.0,64.6611,64.7976,64.5792,64.7703,13413.0
2015-08-28 12:20:00,71.19,71.35,71.16,71.34,17962.0,64.7885,64.9341,64.7612,64.925,17962.0
2015-08-28 12:30:00,71.36,71.5,71.28,71.31,13094.0,64.9432,65.0707,64.8704,64.8977,13094.0
2015-08-28 12:40:00,71.33,71.36,71.25,71.33,10901.0,64.9159,64.9432,64.8431,64.9159,10901.0
2015-08-28 12:50:00,71.32,71.35,71.2,71.26,17221.0,64.9068,64.9341,64.7976,64.8522,17221.0
2015-08-28 13:00:00,71.24,71.24,71.11,71.17,12500.0,64.834,64.834,64.7157,64.7703,12500.0
2015-08-28 13:10:00,71.18,71.31,71.15,71.29,18945.0,64.7794,64.8977,64.7521,64.8795,18945.0
2015-08-28 13:20:00,71.27,71.35,71.1,71.1,26417.0,64.8613,64.9341,64.7066,64.7066,26417.0
2015-08-28 13:30:00,71.11,71.2,71.0,71.03,21993.0,64.7157,64.7976,64.6156,64.6429,21993.0
2015-08-28 13:40:00,71.03,71.24,70.97,71.15,22712.0,64.6429,64.834,64.5883,64.7521,22712.0
2015-08-28 13:50:00,71.18,71.32,71.15,71.15,28610.0,64.7794,64.9068,64.7521,64.7521,28610.0
2015-08-28 14:00:00,71.16,71.4,71.16,71.33,17269.0,64.7612,64.9797,64.7612,64.9159,17269.0
2015-08-28 14:10:00,71.33,71.34,71.15,71.19,14300.0,64.9159,64.925,64.7521,64.7885,14300.0
2015-08-28 14:20:00,71.23,71.35,71.18,71.35,27426.0,64.8249,64.9341,64.7794,64.9341,27426.0
2015-08-28 14:30:00,71.34,71.38,71.12,71.3,16588.0,64.925,64.9615,64.7248,64.8886,16588.0
2015-08-28 14:40:00,71.28,71.47,71.16,71.35,14981.0,64.8704,65.0434,64.7612,64.9341,14981.0
2015-08-28 14:50:00,71.33,71.4,71.23,71.38,24685.0,64.9159,64.9797,64.8249,64.9615,24685.0
2015-08-28 15:00:00,71.37,71.38,71.18,71.26,63111.0,64.9523,64.9615,64.7794,64.8522,63111.0
2015-08-28 15:10:00,71.26,71.34,71.24,71.3,73382.0,64.8522,64.925,64.834,64.8886,73382.0
2015-08-28 15:20:00,71.28,71.33,71.15,71.28,34506.0,64.8704,64.9159,64.7521,64.8704,34506.0
2015-08-28 15:30:00,71.25,71.3,71.2,71.27,83106.0,64.8431,64.8886,64.7976,64.8613,83106.0
2015-08-28 15:40:00,71.27,71.41,71.22,71.3,82776.0,64.8613,64.9888,64.8158,64.8886,82776.0
2015-08-28 15:50:00,71.3,71.62,71.29,71.58,142404.0,64.8886,65.1799,64.8795,65.1435,142404.0
2015-08-31 09:30:00,71.16,71.17,70.8,70.85,38877.0,64.7612,64.7703,64.4336,64.4791,38877.0
2015-08-31 09:40:00,70.83,71.12,70.6,70.7,60267.0,64.4609,64.7248,64.2516,64.3426,60267.0
2015-08-31 09:50:00,70.7,70.87,70.6,70.61,35399.0,64.3426,64.4973,64.2516,64.2607,35399.0
2015-08-31 10:00:00,70.62,70.65,70.4,70.56,22400.0,64.2698,64.2971,64.0696,64.2152,22400.0
2015-08-31 10:10:00,70.54,70.69,70.4,70.62,25434.0,64.197,64.3335,64.0696,64.2698,25434.0
2015-08-31 10:20:00,70.61,70.97,70.58,70.88,20017.0,64.2607,64.5883,64.2334,64.5064,20017.0
2015-08-31 10:30:00,70.85,70.96,70.81,70.93,13126.0,64.4791,64.5792,64.4427,64.5519,13126.0
2015-08-31 10:40:00,70.92,71.01,70.86,70.9,40786.0,64.5428,64.6247,64.4882,64.5246,40786.0
2015-08-31 10:50:00,70.9,70.95,70.84,70.84,24489.0,64.5246,64.5701,64.47,64.47,24489.0
2015-08-31 11:00:00,70.84,70.84,70.66,70.68,53720.0,64.47,64.47,64.3062,64.3244,53720.0
2015-08-31 11:10:00,70.68,70.93,70.6,70.83,22953.0,64.3244,64.5519,64.2516,64.4609,22953.0
2015-08-31 11:20:00,70.85,71.01,70.8,70.93,18797.0,64.4791,64.6247,64.4336,64.5519,18797.0
2015-08-31 11:30:00,70.9,70.93,70.75,70.87,12729.0,64.5246,64.5519,64.3881,64.4973,12729.0
2015-08-31 11:40:00,70.89,71.08,70.88,71.0,14815.0,64.5155,64.6884,64.5064,64.6156,14815.0
2015-08-31 11:50:00,71.01,71.01,70.8,70.85,67426.0,64.6247,64.6247,64.4336,64.4791,67426.0
2015-08-31 12:00:00,70.83,70.93,70.79,70.8,25247.0,64.4609,64.5519,64.4245,64.4336,25247.0
2015-08-31 12:10:00,70.8,70.81,70.7,70.8,23100.0,64.4336,64.4427,64.3426,64.4336,23100.0
2015-08-31 12:20:00,70.79,70.82,70.65,70.75,11528.0,64.4245,64.4518,64.2971,64.3881,11528.0
2015-08-31 12:30:00,70.78,70.86,70.77,70.83,18745.0,64.4154,64.4882,64.4063,64.4609,18745.0
2015-08-31 12:40:00,70.82,70.88,70.77,70.84,14938.0,64.4518,64.5064,64.4063,64.47,14938.0
2015-08-31 12:50:00,70.85,70.96,70.81,70.87,20302.0,64.4791,64.5792,64.4427,64.4973,20302.0
2015-08-31 13:00:00,70.86,70.92,70.83,70.85,16705.0,64.4882,64.5428,64.4609,64.4791,16705.0
2015-08-31 13:10:00,70.85,70.95,70.82,70.82,21550.0,64.4791,64.5701,64.4518,64.4518,21550.0
2015-08-31 13:20:00,70.82,70.84,70.72,70.73,48884.0,64.4518,64.47,64.3608,64.3699,48884.0
2015-08-31 13:30:00,70.75,70.8,70.71,70.77,34062.0,64.3881,64.4336,64.3517,64.4063,34062.0
2015-08-31 13:40:00,70.76,70.82,70.72,70.72,16144.0,64.3972,64.4518,64.3608,64.3608,16144.0
2015-08-31 13:50:00,70.72,70.8,70.71,70.77,14592.0,64.3608,64.4336,64.3517,64.4063,14592.0
2015-08-31 14:00:00,70.77,70.8,70.67,70.69,32000.0,64.4063,64.4336,64.3153,64.3335,32000.0
2015-08-31 14:10:00,70.66,70.67,70.43,70.5,41669.0,64.3062,64.3153,64.0969,64.1606,41669.0
2015-08-31 14:20:00,70.51,70.66,70.49,70.59,37966.0,64.1697,64.3062,64.1515,64.2425,37966.0
2015-08-31 14:30:00,70.6,70.69,70.55,70.63,24475.0,64.2516,64.3335,64.2061,64.2789,24475.0
2015-08-31 14:40:00,70.61,70.63,70.48,70.48,35349.0,64.2607,64.2789,64.1424,64.1424,35349.0
2015-08-31 14:50:00,70.45,70.46,70.36,70.4,35701.0,64.1151,64.1242,64.0332,64.0696,35701.0
2015-08-31 15:00:00,70.41,70.57,70.38,70.54,22526.0,64.0787,64.2243,64.0514,64.197,22526.0
2015-08-31 15:10:00,70.54,70.56,70.42,70.44,22990.0,64.197,64.2152,64.0878,64.106,22990.0
2015-08-31 15:20:00,70.42,70.46,70.34,70.38,47352.0,64.0878,64.1242,64.015,64.0514,47352.0
2015-08-31 15:30:00,70.38,70.64,70.38,70.43,47370.0,64.0514,64.288,64.0514,64.0969,47370.0
2015-08-31 15:40:00,70.44,70.64,70.43,70.6,53268.0,64.106,64.288,64.0969,64.2516,53268.0
2015-08-31 15:50:00,70.61,70.81,70.58,70.66,400219.0,64.2607,64.4427,64.2334,64.3062,400219.0
2015-09-01 09:30:00,68.68,69.46,68.66,69.35,149017.0,62.5042,63.2141,62.486,63.114,149017.0
2015-09-01 09:40:00,69.36,69.61,69.11,69.25,95815.0,63.1231,63.3506,62.8956,63.023,95815.0
2015-09-01 09:50:00,69.21,69.29,68.9,68.92,42240.0,62.9866,63.0594,62.7045,62.7227,42240.0
2015-09-01 10:00:00,68.88,68.95,68.69,68.88,67800.0,62.6863,62.75,62.5133,62.6863,67800.0
2015-09-01 10:10:00,68.89,69.03,68.77,68.81,33985.0,62.6954,62.8228,62.5861,62.6225,33985.0
2015-09-01 10:20:00,68.83,69.31,68.79,69.31,38282.0,62.6407,63.0776,62.6043,63.0776,38282.0
2015-09-01 10:30:00,69.3,69.38,69.04,69.28,32387.0,63.0685,63.1413,62.8319,63.0503,32387.0
2015-09-01 10:40:00,69.28,69.28,69.01,69.11,32849.0,63.0503,63.0503,62.8046,62.8956,32849.0
2015-09-01 10:50:00,69.1,69.14,69.0,69.11,34279.0,62.8865,62.9229,62.7955,62.8956,34279.0
2015-09-01 11:00:00,69.14,69.19,68.92,69.15,35004.0,62.9229,62.9684,62.7227,62.932,35004.0
2015-09-01 11:10:00,69.12,69.41,69.11,69.35,26662.0,62.9047,63.1686,62.8956,63.114,26662.0
2015-09-01 11:20:00,69.37,69.47,69.22,69.23,21391.0,63.1322,63.2232,62.9957,63.0048,21391.0
2015-09-01 11:30:00,69.22,69.34,69.15,69.26,44764.0,62.9957,63.1049,62.932,63.0321,44764.0
2015-09-01 11:40:00,69.26,69.26,69.14,69.26,32224.0,63.0321,63.0321,62.9229,63.0321,32224.0
2015-09-01 11:50:00,69.26,69.27,68.98,69.08,38335.0,63.0321,63.0412,62.7773,62.8683,38335.0
2015-09-01 12:00:00,69.08,69.11,68.96,69.06,45630.0,62.8683,62.8956,62.7591,62.8501,45630.0
2015-09-01 12:10:00,69.01,69.11,68.95,69.11,32575.0,62.8046,62.8956,62.75,62.8956,32575.0
2015-09-01 12:20:00,69.1,69.1,68.95,69.0,48196.0,62.8865,62.8865,62.75,62.7955,48196.0
2015-09-01 12:30:00,69.01,69.06,68.94,69.02,54530.0,62.8046,62.8501,62.7409,62.8137,54530.0
2015-09-01 12:40:00,69.03,69.08,68.81,68.94,50618.0,62.8228,62.8683,62.6225,62.7409,50618.0
2015-09-01 12:50:00,68.93,69.01,68.89,68.95,45077.0,62.7318,62.8046,62.6954,62.75,45077.0
2015-09-01 13:00:00,68.96,69.25,68.96,69.05,45877.0,62.7591,63.023,62.7591,62.841,45877.0
2015-09-01 13:10:00,69.04,69.11,68.9,69.0,25397.0,62.8319,62.8956,62.7045,62.7955,25397.0
2015-09-01 13:20:00,68.95,69.15,68.91,69.09,27141.0,62.75,62.932,62.7136,62.8774,27141.0
2015-09-01 13:30:00,69.09,69.31,69.03,69.04,49023.0,62.8774,63.0776,62.8228,62.8319,49023.0
2015-09-01 13:40:00,69.03,69.16,68.99,69.06,48647.0,62.8228,62.9411,62.7864,62.8501,48647.0
2015-09-01 13:50:00,69.06,69.18,69.06,69.1,15314.0,62.8501,62.9593,62.8501,62.8865,15314.0
2015-09-01 14:00:00,69.08,69.17,69.0,69.05,44629.0,62.8683,62.9502,62.7955,62.841,44629.0
2015-09-01 14:10:00,69.02,69.12,69.0,69.06,92423.0,62.8137,62.9047,62.7955,62.8501,92423.0
2015-09-01 14:20:00,69.06,69.15,69.05,69.1,42092.0,62.8501,62.932,62.841,62.8865,42092.0
2015-09-01 14:30:00,69.09,69.35,69.09,69.32,26449.0,62.8774,63.114,62.8774,63.0867,26449.0
2015-09-01 14:40:00,69.36,69.39,69.16,69.17,28889.0,63.1231,63.1504,62.9411,62.9502,28889.0
2015-09-01 14:50:00,69.18,69.33,69.01,69.03,27058.0,62.9593,63.0958,62.8046,62.8228,27058.0
2015-09-01 15:00:00,69.03,69.11,68.99,69.08,69931.0,62.8228,62.8956,62.7864,62.8683,69931.0
2015-09-01 15:10:00,69.05,69.19,68.98,69.0,98172.0,62.841,62.9684,62.7773,62.7955,98172.0
2015-09-01 15:20:00,69.0,69.07,68.85,68.87,93915.0,62.7955,62.8592,62.659,62.6772,93915.0
2015-09-01 15:30:00,68.86,68.97,68.86,68.93,139806.0,62.6681,62.7682,62.6681,62.7318,139806.0
2015-09-01 15:40:00,68.93,69.06,68.72,68.94,202118.0,62.7318,62.8501,62.5406,62.7409,202118.0
2015-09-01 15:50:00,69.03,69.31,68.95,69.09,328588.0,62.8228,63.0776,62.75,62.8774,328588.0
2015-09-02 09:30:00,70.37,70.49,69.81,69.99,57467.0,64.0423,64.1515,63.5326,63.6964,57467.0
2015-09-02 09:40:00,70.01,70.25,69.88,70.14,51821.0,63.7146,63.9331,63.5963,63.833,51821.0
2015-09-02 09:50:00,70.13,70.27,69.95,70.14,32145.0,63.8239,63.9513,63.66,63.833,32145.0
2015-09-02 10:00:00,70.16,70.44,70.11,70.31,51188.0,63.8512,64.106,63.8057,63.9877,51188.0
2015-09-02 10:10:00,70.27,70.36,70.02,70.04,63917.0,63.9513,64.0332,63.7237,63.7419,63917.0
2015-09-02 10:20:00,70.04,70.3,69.99,70.03,36830.0,63.7419,63.9786,63.6964,63.7328,36830.0
2015-09-02 10:30:00,69.94,70.21,69.9,70.14,49205.0,63.6509,63.8967,63.6145,63.833,49205.0
2015-09-02 10:40:00,70.14,70.21,69.95,69.95,19111.0,63.833,63.8967,63.66,63.66,19111.0
2015-09-02 10:50:00,69.97,70.34,69.97,70.34,28713.0,63.6782,64.015,63.6782,64.015,28713.0
2015-09-02 11:00:00,70.31,70.47,70.2,70.46,34729.0,63.9877,64.1333,63.8876,64.1242,34729.0
2015-09-02 11:10:00,70.46,70.48,70.23,70.37,25104.0,64.1242,64.1424,63.9149,64.0423,25104.0
2015-09-02 11:20:00,70.35,70.73,70.3,70.67,96094.0,64.0241,64.3699,63.9786,64.3153,96094.0
2015-09-02 11:30:00,70.67,70.77,70.59,70.64,86160.0,64.3153,64.4063,64.2425,64.288,86160.0
2015-09-02 11:40:00,70.61,70.85,70.57,70.72,38991.0,64.2607,64.4791,64.2243,64.3608,38991.0
2015-09-02 11:50:00,70.7,70.74,70.55,70.71,27354.0,64.3426,64.379,64.2061,64.3517,27354.0
2015-09-02 12:00:00,70.7,70.74,70.52,70.6,37293.0,64.3426,64.379,64.1788,64.2516,37293.0
2015-09-02 12:10:00,70.61,70.64,70.48,70.61,45597.0,64.2607,64.288,64.1424,64.2607,45597.0
2015-09-02 12:20:00,70.58,70.8,70.58,70.8,24726.0,64.2334,64.4336,64.2334,64.4336,24726.0
2015-09-02 12:30:00,70.77,70.94,70.76,70.9,23099.0,64.4063,64.561,64.3972,64.5246,23099.0
2015-09-02 12:40:00,70.89,71.21,70.84,71.15,44386.0,64.5155,64.8067,64.47,64.7521,44386.0
2015-09-02 12:50:00,71.1,71.1,70.85,71.05,24859.0,64.7066,64.7066,64.4791,64.6611,24859.0
2015-09-02 13:00:00,71.07,71.1,70.84,70.86,13609.0,64.6793,64.7066,64.47,64.4882,13609.0
2015-09-02 13:10:00,70.86,70.91,70.69,70.71,13084.0,64.4882,64.5337,64.3335,64.3517,13084.0
2015-09-02 13:20:00,70.69,70.91,70.68,70.86,14200.0,64.3335,64.5337,64.3244,64.4882,14200.0
2015-09-02 13:30:00,70.86,70.86,70.57,70.6,19268.0,64.4882,64.4882,64.2243,64.2516,19268.0
2015-09-02 13:40:00,70.65,70.69,70.59,70.64,14114.0,64.2971,64.3335,64.2425,64.288,14114.0
2015-09-02 13:50:00,70.62,70.62,70.53,70.53,9788.0,64.2698,64.2698,64.1879,64.1879,9788.0
2015-09-02 14:00:00,70.56,70.74,70.55,70.67,14545.0,64.2152,64.379,64.2061,64.3153,14545.0
2015-09-02 14:10:00,70.66,70.92,70.66,70.82,38093.0,64.3062,64.5428,64.3062,64.4518,38093.0
2015-09-02 14:20:00,70.81,70.93,70.79,70.86,40396.0,64.4427,64.5519,64.4245,64.4882,40396.0
2015-09-02 14:30:00,70.85,70.91,70.54,70.58,51193.0,64.4791,64.5337,64.197,64.2334,51193.0
2015-09-02 14:40:00,70.59,70.67,70.37,70.44,44740.0,64.2425,64.3153,64.0423,64.106,44740.0
2015-09-02 14:50:00,70.42,70.52,70.36,70.48,32506.0,64.0878,64.1788,64.0332,64.1424,32506.0
2015-09-02 15:00:00,70.45,70.59,70.37,70.39,35184.0,64.1151,64.2425,64.0423,64.0605,35184.0
2015-09-02 15:10:00,70.39,70.4,70.14,70.26,41358.0,64.0605,64.0696,63.833,63.9422,41358.0
2015-09-02 15:20:00,70.28,70.41,70.21,70.33,44500.0,63.9604,64.0787,63.8967,64.0059,44500.0
2015-09-02 15:30:00,70.33,70.56,70.3,70.51,75774.0,64.0059,64.2152,63.9786,64.1697,75774.0
2015-09-02 15:40:00,70.5,70.55,70.41,70.49,84761.0,64.1606,64.2061,64.0787,64.1515,84761.0
2015-09-02 15:50:00,70.5,70.98,70.48,70.92,340608.0,64.1606,64.5974,64.1424,64.5428,340608.0
2015-09-03 09:30:00,71.09,71.46,70.67,71.46,40231.0,64.6975,65.0343,64.3153,65.0343,40231.0
2015-09-03 09:40:00,71.42,71.72,71.39,71.59,54512.0,64.9979,65.2709,64.9706,65.1526,54512.0
2015-09-03 09:50:00,71.59,71.85,71.59,71.68,51582.0,65.1526,65.3892,65.1526,65.2345,51582.0
2015-09-03 10:00:00,71.7,71.96,71.57,71.94,69172.0,65.2527,65.4893,65.1344,65.4711,69172.0
2015-09-03 10:10:00,71.92,72.12,71.85,72.12,77584.0,65.4529,65.6349,65.3892,65.6349,77584.0
2015-09-03 10:20:00,72.13,72.16,71.93,71.94,23138.0,65.644,65.6713,65.462,65.4711,23138.0
2015-09-03 10:30:00,71.97,71.97,71.72,71.73,26219.0,65.4984,65.4984,65.2709,65.28,26219.0
2015-09-03 10:40:00,71.78,71.81,71.53,71.64,32524.0,65.3255,65.3528,65.098,65.1981,32524.0
2015-09-03 10:50:00,71.61,71.8,71.58,71.75,42194.0,65.1708,65.3437,65.1435,65.2982,42194.0
2015-09-03 11:00:00,71.75,71.92,71.67,71.78,25792.0,65.2982,65.4529,65.2254,65.3255,25792.0
2015-09-03 11:10:00,71.81,71.81,71.56,71.65,24853.0,65.3528,65.3528,65.1253,65.2072,24853.0
2015-09-03 11:20:00,71.62,71.62,71.49,71.56,19160.0,65.1799,65.1799,65.0616,65.1253,19160.0
2015-09-03 11:30:00,71.57,71.57,71.31,71.38,17815.0,65.1344,65.1344,64.8977,64.9615,17815.0
2015-09-03 11:40:00,71.38,71.52,71.38,71.42,13009.0,64.9615,65.0889,64.9615,64.9979,13009.0
2015-09-03 11:50:00,71.4,71.44,71.3,71.44,12150.0,64.9797,65.0161,64.8886,65.0161,12150.0
2015-09-03 12:00:00,71.41,71.44,71.35,71.4,14679.0,64.9888,65.0161,64.9341,64.9797,14679.0
2015-09-03 12:10:00,71.39,71.4,71.26,71.4,13700.0,64.9706,64.9797,64.8522,64.9797,13700.0
2015-09-03 12:20:00,71.42,71.43,71.27,71.34,24607.0,64.9979,65.007,64.8613,64.925,24607.0
2015-09-03 12:30:00,71.32,71.32,71.09,71.09,20912.0,64.9068,64.9068,64.6975,64.6975,20912.0
2015-09-03 12:40:00,71.09,71.28,71.04,71.23,16071.0,64.6975,64.8704,64.652,64.8249,16071.0
2015-09-03 12:50:00,71.25,71.29,71.13,71.17,9856.0,64.8431,64.8795,64.7339,64.7703,9856.0
2015-09-03 13:00:00,71.16,71.16,70.85,70.93,21936.0,64.7612,64.7612,64.4791,64.5519,21936.0
2015-09-03 13:10:00,70.93,71.21,70.86,71.19,31320.0,64.5519,64.8067,64.4882,64.7885,31320.0
2015-09-03 13:20:00,71.2,71.33,71.15,71.28,13027.0,64.7976,64.9159,64.7521,64.8704,13027.0
2015-09-03 13:30:00,71.28,71.3,71.16,71.22,19057.0,64.8704,64.8886,64.7612,64.8158,19057.0
2015-09-03 13:40:00,71.21,71.31,71.14,71.27,20000.0,64.8067,64.8977,64.743,64.8613,20000.0
2015-09-03 13:50:00,71.26,71.3,71.1,71.1,18268.0,64.8522,64.8886,64.7066,64.7066,18268.0
2015-09-03 14:00:00,71.1,71.26,70.99,70.99,15253.0,64.7066,64.8522,64.6065,64.6065,15253.0
2015-09-03 14:10:00,71.01,71.17,71.0,71.14,35905.0,64.6247,64.7703,64.6156,64.743,35905.0
2015-09-03 14:20:00,71.15,71.29,71.07,71.26,17922.0,64.7521,64.8795,64.6793,64.8522,17922.0
2015-09-03 14:30:00,71.26,71.46,71.23,71.45,16972.0,64.8522,65.0343,64.8249,65.0252,16972.0
2015-09-03 14:40:00,71.44,71.51,71.34,71.38,24789.0,65.0161,65.0798,64.925,64.9615,24789.0
2015-09-03 14:50:00,71.36,71.39,71.23,71.33,20291.0,64.9432,64.9706,64.8249,64.9159,20291.0
2015-09-03 15:00:00,71.34,71.37,71.09,71.11,34960.0,64.925,64.9523,64.6975,64.7157,34960.0
2015-09-03 15:10:00,71.13,71.27,71.13,71.15,36689.0,64.7339,64.8613,64.7339,64.7521,36689.0
2015-09-03 15:20:00,71.18,71.22,70.99,71.03,38986.0,64.7794,64.8158,64.6065,64.6429,38986.0
2015-09-03 15:30:00,71.0,71.03,70.8,70.89,56664.0,64.6156,64.6429,64.4336,64.5155,56664.0
2015-09-03 15:40:00,70.89,71.24,70.82,71.17,117606.0,64.5155,64.834,64.4518,64.7703,117606.0
2015-09-03 15:50:00,71.12,71.3,71.08,71.09,135505.0,64.7248,64.8886,64.6884,64.6975,135505.0
2015-09-04 09:30:00,69.97,70.65,69.8,70.3,46420.0,63.6782,64.2971,63.5235,63.9786,46420.0
2015-09-04 09:40:00,70.38,70.95,70.28,70.42,59403.0,64.0514,64.5701,63.9604,64.0878,59403.0
2015-09-04 09:50:00,70.33,70.38,70.02,70.12,36932.0,64.0059,64.0514,63.7237,63.8148,36932.0
2015-09-04 10:00:00,70.11,70.36,69.98,70.23,34246.0,63.8057,64.0332,63.6873,63.9149,34246.0
2015-09-04 10:10:00,70.24,70.29,70.1,70.14,29616.0,63.924,63.9695,63.7965,63.833,29616.0
2015-09-04 10:20:00,70.12,70.44,70.1,70.3,31724.0,63.8148,64.106,63.7965,63.9786,31724.0
2015-09-04 10:30:00,70.31,70.51,70.27,70.51,22250.0,63.9877,64.1697,63.9513,64.1697,22250.0
2015-09-04 10:40:00,70.49,70.49,70.27,70.3,20435.0,64.1515,64.1515,63.9513,63.9786,20435.0
2015-09-04 10:50:00,70.3,70.43,70.23,70.25,12817.0,63.9786,64.0969,63.9149,63.9331,12817.0
2015-09-04 11:00:00,70.26,70.34,70.05,70.16,29442.0,63.9422,64.015,63.751,63.8512,29442.0
2015-09-04 11:10:00,70.13,70.27,70.09,70.2,14647.0,63.8239,63.9513,63.7874,63.8876,14647.0
2015-09-04 11:20:00,70.18,70.3,70.11,70.3,18550.0,63.8694,63.9786,63.8057,63.9786,18550.0
2015-09-04 11:30:00,70.27,70.28,70.05,70.08,17557.0,63.9513,63.9604,63.751,63.7783,17557.0
2015-09-04 11:40:00,70.09,70.22,70.04,70.22,16283.0,63.7874,63.9058,63.7419,63.9058,16283.0
2015-09-04 11:50:00,70.23,70.36,70.23,70.28,13845.0,63.9149,64.0332,63.9149,63.9604,13845.0
2015-09-04 12:00:00,70.27,70.3,70.11,70.24,11964.0,63.9513,63.9786,63.8057,63.924,11964.0
2015-09-04 12:10:00,70.23,70.24,70.07,70.17,9300.0,63.9149,63.924,63.7692,63.8603,9300.0
2015-09-04 12:20:00,70.16,70.23,70.1,70.11,15112.0,63.8512,63.9149,63.7965,63.8057,15112.0
2015-09-04 12:30:00,70.11,70.23,70.06,70.15,13500.0,63.8057,63.9149,63.7601,63.8421,13500.0
2015-09-04 12:40:00,70.12,70.23,70.06,70.21,24949.0,63.8148,63.9149,63.7601,63.8967,24949.0
2015-09-04 12:50:00,70.22,70.27,70.15,70.18,10800.0,63.9058,63.9513,63.8421,63.8694,10800.0
2015-09-04 13:00:00,70.17,70.23,70.06,70.17,40581.0,63.8603,63.9149,63.7601,63.8603,40581.0
2015-09-04 13:10:00,70.19,70.22,70.0,70.0,8334.0,63.8785,63.9058,63.7055,63.7055,8334.0
2015-09-04 13:20:00,70.0,70.06,69.97,70.04,33738.0,63.7055,63.7601,63.6782,63.7419,33738.0
2015-09-04 13:30:00,70.03,70.22,70.0,70.17,10400.0,63.7328,63.9058,63.7055,63.8603,10400.0
2015-09-04 13:40:00,70.2,70.2,70.08,70.08,9848.0,63.8876,63.8876,63.7783,63.7783,9848.0
2015-09-04 13:50:00,70.12,70.16,70.01,70.04,12247.0,63.8148,63.8512,63.7146,63.7419,12247.0
2015-09-04 14:00:00,70.03,70.06,69.98,70.0,19338.0,63.7328,63.7601,63.6873,63.7055,19338.0
2015-09-04 14:10:00,70.0,70.06,69.97,70.01,21214.0,63.7055,63.7601,63.6782,63.7146,21214.0
2015-09-04 14:20:00,70.01,70.12,69.94,70.11,56568.0,63.7146,63.8148,63.6509,63.8057,56568.0
2015-09-04 14:30:00,70.12,70.14,70.0,70.02,15966.0,63.8148,63.833,63.7055,63.7237,15966.0
2015-09-04 14:40:00,70.02,70.18,70.0,70.16,28772.0,63.7237,63.8694,63.7055,63.8512,28772.0
2015-09-04 14:50:00,70.15,70.15,70.02,70.15,17000.0,63.8421,63.8421,63.7237,63.8421,17000.0
2015-09-04 15:00:00,70.16,70.21,70.11,70.13,24225.0,63.8512,63.8967,63.8057,63.8239,24225.0
2015-09-04 15:10:00,70.14,70.15,69.99,70.07,28502.0,63.833,63.8421,63.6964,63.7692,28502.0
2015-09-04 15:20:00,70.06,70.09,69.99,70.09,39800.0,63.7601,63.7874,63.6964,63.7874,39800.0
2015-09-04 15:30:00,70.1,70.23,70.05,70.14,69784.0,63.7965,63.9149,63.751,63.833,69784.0
2015-09-04 15:40:00,70.13,70.43,70.13,70.38,106166.0,63.8239,64.0969,63.8239,64.0514,106166.0
2015-09-04 15:50:00,70.38,70.39,70.0,70.02,214050.0,64.0514,64.0605,63.7055,63.7237,214050.0
2015-09-08 09:30:00,71.33,71.54,71.02,71.42,93306.0,64.9159,65.1071,64.6338,64.9979,93306.0
2015-09-08 09:40:00,71.32,71.44,71.09,71.27,40126.0,64.9068,65.0161,64.6975,64.8613,40126.0
2015-09-08 09:50:00,71.28,71.39,71.07,71.07,23753.0,64.8704,64.9706,64.6793,64.6793,23753.0
2015-09-08 10:00:00,71.07,71.16,70.93,70.95,36054.0,64.6793,64.7612,64.5519,64.5701,36054.0
2015-09-08 10:10:00,70.97,70.97,70.78,70.83,22650.0,64.5883,64.5883,64.4154,64.4609,22650.0
2015-09-08 10:20:00,70.77,70.98,70.69,70.93,43626.0,64.4063,64.5974,64.3335,64.5519,43626.0
2015-09-08 10:30:00,70.95,71.01,70.83,70.9,16512.0,64.5701,64.6247,64.4609,64.5246,16512.0
2015-09-08 10:40:00,70.91,70.94,70.74,70.92,18171.0,64.5337,64.561,64.379,64.5428,18171.0
2015-09-08 10:50:00,70.91,71.12,70.89,71.12,16265.0,64.5337,64.7248,64.5155,64.7248,16265.0
2015-09-08 11:00:00,71.08,71.11,70.92,71.0,12746.0,64.6884,64.7157,64.5428,64.6156,12746.0
2015-09-08 11:10:00,71.01,71.11,71.01,71.08,12624.0,64.6247,64.7157,64.6247,64.6884,12624.0
2015-09-08 11:20:00,71.06,71.16,71.03,71.05,9502.0,64.6702,64.7612,64.6429,64.6611,9502.0
2015-09-08 11:30:00,71.01,71.18,71.0,71.08,13613.0,64.6247,64.7794,64.6156,64.6884,13613.0
2015-09-08 11:40:00,71.07,71.19,71.04,71.11,6761.0,64.6793,64.7885,64.652,64.7157,6761.0
2015-09-08 11:50:00,71.11,71.16,71.05,71.16,15522.0,64.7157,64.7612,64.6611,64.7612,15522.0
2015-09-08 12:00:00,71.16,71.21,71.11,71.2,12333.0,64.7612,64.8067,64.7157,64.7976,12333.0
2015-09-08 12:10:00,71.22,71.4,71.21,71.37,14765.0,64.8158,64.9797,64.8067,64.9523,14765.0
2015-09-08 12:20:00,71.36,71.62,71.36,71.62,30503.0,64.9432,65.1799,64.9432,65.1799,30503.0
2015-09-08 12:30:00,71.62,71.65,71.58,71.61,40812.0,65.1799,65.2072,65.1435,65.1708,40812.0
2015-09-08 12:40:00,71.6,71.76,71.59,71.69,75344.0,65.1617,65.3073,65.1526,65.2436,75344.0
2015-09-08 12:50:00,71.67,71.68,71.51,71.51,22932.0,65.2254,65.2345,65.0798,65.0798,22932.0
2015-09-08 13:00:00,71.53,71.59,71.37,71.5,73833.0,65.098,65.1526,64.9523,65.0707,73833.0
2015-09-08 13:10:00,71.44,71.49,71.35,71.36,23756.0,65.0161,65.0616,64.9341,64.9432,23756.0
2015-09-08 13:20:00,71.34,71.44,71.31,71.44,16542.0,64.925,65.0161,64.8977,65.0161,16542.0
2015-09-08 13:30:00,71.44,71.5,71.39,71.5,15843.0,65.0161,65.0707,64.9706,65.0707,15843.0
2015-09-08 13:40:00,71.49,71.49,71.4,71.46,13352.0,65.0616,65.0616,64.9797,65.0343,13352.0
2015-09-08 13:50:00,71.47,71.59,71.41,71.59,19597.0,65.0434,65.1526,64.9888,65.1526,19597.0
2015-09-08 14:00:00,71.59,71.6,71.52,71.53,17399.0,65.1526,65.1617,65.0889,65.098,17399.0
2015-09-08 14:10:00,71.52,71.64,71.48,71.51,18050.0,65.0889,65.1981,65.0525,65.0798,18050.0
2015-09-08 14:20:00,71.53,71.71,71.51,71.71,32290.0,65.098,65.2618,65.0798,65.2618,32290.0
2015-09-08 14:30:00,71.71,71.86,71.65,71.78,30741.0,65.2618,65.3983,65.2072,65.3255,30741.0
2015-09-08 14:40:00,71.72,71.84,71.72,71.8,22052.0,65.2709,65.3801,65.2709,65.3437,22052.0
2015-09-08 14:50:00,71.8,71.96,71.8,71.96,58922.0,65.3437,65.4893,65.3437,65.4893,58922.0
2015-09-08 15:00:00,71.94,71.99,71.92,71.98,49230.0,65.4711,65.5166,65.4529,65.5075,49230.0
2015-09-08 15:10:00,71.99,72.05,71.92,71.95,43353.0,65.5166,65.5712,65.4529,65.4802,43353.0
2015-09-08 15:20:00,71.95,72.02,71.89,72.02,66930.0,65.4802,65.5439,65.4256,65.5439,66930.0
2015-09-08 15:30:00,72.02,72.19,72.0,72.17,68813.0,65.5439,65.6986,65.5257,65.6804,68813.0
2015-09-08 15:40:00,72.15,72.33,72.14,72.33,117528.0,65.6622,65.826,65.6531,65.826,117528.0
2015-09-08 15:50:00,72.38,72.48,72.29,72.42,294384.0,65.8715,65.9625,65.7896,65.9079,294384.0
2015-09-09 09:30:00,72.7,72.97,72.61,72.85,67867.0,66.1628,66.4085,66.0808,66.2993,67867.0
2015-09-09 09:40:00,72.91,73.16,72.68,72.82,83978.0,66.3539,66.5814,66.1446,66.272,83978.0
2015-09-09 09:50:00,72.81,72.99,72.77,72.88,39490.0,66.2629,66.4267,66.2265,66.3266,39490.0
2015-09-09 10:00:00,72.84,72.97,72.53,72.59,51041.0,66.2902,66.4085,66.008,66.0626,51041.0
2015-09-09 10:10:00,72.54,72.56,72.33,72.33,23514.0,66.0171,66.0353,65.826,65.826,23514.0
2015-09-09 10:20:00,72.31,72.43,72.28,72.31,21020.0,65.8078,65.917,65.7805,65.8078,21020.0
2015-09-09 10:30:00,72.31,72.35,72.17,72.18,61358.0,65.8078,65.8442,65.6804,65.6895,61358.0
2015-09-09 10:40:00,72.19,72.26,72.13,72.23,48619.0,65.6986,65.7623,65.644,65.735,48619.0
2015-09-09 10:50:00,72.22,72.23,71.94,72.06,55537.0,65.7259,65.735,65.4711,65.5803,55537.0
2015-09-09 11:00:00,72.04,72.18,71.97,72.11,18404.0,65.5621,65.6895,65.4984,65.6258,18404.0
2015-09-09 11:10:00,72.13,72.25,72.05,72.05,15136.0,65.644,65.7532,65.5712,65.5712,15136.0
2015-09-09 11:20:00,72.04,72.1,71.97,71.99,17051.0,65.5621,65.6167,65.4984,65.5166,17051.0
2015-09-09 11:30:00,71.99,72.18,71.97,71.97,13610.0,65.5166,65.6895,65.4984,65.4984,13610.0
2015-09-09 11:40:00,71.97,72.0,71.87,71.93,24392.0,65.4984,65.5257,65.4074,65.462,24392.0
2015-09-09 11:50:00,71.93,72.07,71.92,72.03,20419.0,65.462,65.5894,65.4529,65.553,20419.0
2015-09-09 12:00:00,72.05,72.09,71.94,72.06,15762.0,65.5712,65.6076,65.4711,65.5803,15762.0
2015-09-09 12:10:00,72.07,72.13,71.99,72.13,14966.0,65.5894,65.644,65.5166,65.644,14966.0
2015-09-09 12:20:00,72.14,72.19,72.07,72.18,21475.0,65.6531,65.6986,65.5894,65.6895,21475.0
2015-09-09 12:30:00,72.2,72.2,72.0,72.04,15738.0,65.7077,65.7077,65.5257,65.5621,15738.0
2015-09-09 12:40:00,72.03,72.14,71.99,72.0,17277.0,65.553,65.6531,65.5166,65.5257,17277.0
2015-09-09 12:50:00,72.01,72.03,71.94,72.01,15862.0,65.5348,65.553,65.4711,65.5348,15862.0
2015-09-09 13:00:00,72.0,72.07,71.95,71.99,17665.0,65.5257,65.5894,65.4802,65.5166,17665.0
2015-09-09 13:10:00,71.99,72.05,71.96,72.0,16149.0,65.5166,65.5712,65.4893,65.5257,16149.0
2015-09-09 13:20:00,72.02,72.06,71.83,71.84,19028.0,65.5439,65.5803,65.371,65.3801,19028.0
2015-09-09 13:30:00,71.85,71.95,71.81,71.88,19309.0,65.3892,65.4802,65.3528,65.4165,19309.0
2015-09-09 13:40:00,71.89,71.91,71.84,71.89,15234.0,65.4256,65.4438,65.3801,65.4256,15234.0
2015-09-09 13:50:00,71.85,71.85,71.71,71.73,15753.0,65.3892,65.3892,65.2618,65.28,15753.0
2015-09-09 14:00:00,71.75,71.84,71.66,71.81,20003.0,65.2982,65.3801,65.2163,65.3528,20003.0
2015-09-09 14:10:00,71.81,71.92,71.77,71.86,17445.0,65.3528,65.4529,65.3164,65.3983,17445.0
2015-09-09 14:20:00,71.86,71.86,71.69,71.8,27862.0,65.3983,65.3983,65.2436,65.3437,27862.0
2015-09-09 14:30:00,71.81,71.83,71.68,71.68,27129.0,65.3528,65.371,65.2345,65.2345,27129.0
2015-09-09 14:40:00,71.67,71.69,71.58,71.66,32112.0,65.2254,65.2436,65.1435,65.2163,32112.0
2015-09-09 14:50:00,71.65,71.72,71.61,71.64,34350.0,65.2072,65.2709,65.1708,65.1981,34350.0
2015-09-09 15:00:00,71.64,71.83,71.55,71.78,60713.0,65.1981,65.371,65.1162,65.3255,60713.0
2015-09-09 15:10:00,71.78,71.79,71.57,71.71,56255.0,65.3255,65.3346,65.1344,65.2618,56255.0
2015-09-09 15:20:00,71.7,71.76,71.45,71.56,47105.0,65.2527,65.3073,65.0252,65.1253,47105.0
2015-09-09 15:30:00,71.55,71.55,71.3,71.31,47950.0,65.1162,65.1162,64.8886,64.8977,47950.0
2015-09-09 15:40:00,71.3,71.3,71.05,71.11,71329.0,64.8886,64.8886,64.6611,64.7157,71329.0
2015-09-09 15:50:00,71.09,71.26,71.03,71.18,155921.0,64.6975,64.8522,64.6429,64.7794,155921.0
2015-09-10 09:30:00,71.1,71.4,70.87,71.27,39619.0,64.7066,64.9797,64.4973,64.8613,39619.0
2015-09-10 09:40:00,71.36,71.46,71.17,71.46,35091.0,64.9432,65.0343,64.7703,65.0343,35091.0
2015-09-10 09:50:00,71.46,71.51,71.11,71.11,21711.0,65.0343,65.0798,64.7157,64.7157,21711.0
2015-09-10 10:00:00,71.16,71.33,71.1,71.18,31649.0,64.7612,64.9159,64.7066,64.7794,31649.0
2015-09-10 10:10:00,71.17,71.22,71.02,71.18,26264.0,64.7703,64.8158,64.6338,64.7794,26264.0
2015-09-10 10:20:00,71.14,71.38,71.12,71.38,19261.0,64.743,64.9615,64.7248,64.9615,19261.0
2015-09-10 10:30:00,71.38,71.72,71.34,71.66,32621.0,64.9615,65.2709,64.925,65.2163,32621.0
2015-09-10 10:40:00,71.66,71.97,71.64,71.89,30964.0,65.2163,65.4984,65.1981,65.4256,30964.0
2015-09-10 10:50:00,71.89,71.99,71.69,71.69,26430.0,65.4256,65.5166,65.2436,65.2436,26430.0
2015-09-10 11:00:00,71.7,71.77,71.45,71.46,25796.0,65.2527,65.3164,65.0252,65.0343,25796.0
2015-09-10 11:10:00,71.47,71.57,71.33,71.33,18911.0,65.0434,65.1344,64.9159,64.9159,18911.0
2015-09-10 11:20:00,71.34,71.45,71.29,71.37,24712.0,64.925,65.0252,64.8795,64.9523,24712.0
2015-09-10 11:30:00,71.36,71.51,71.31,71.48,14182.0,64.9432,65.0798,64.8977,65.0525,14182.0
2015-09-10 11:40:00,71.48,71.62,71.44,71.51,11058.0,65.0525,65.1799,65.0161,65.0798,11058.0
2015-09-10 11:50:00,71.47,71.62,71.41,71.58,13283.0,65.0434,65.1799,64.9888,65.1435,13283.0
2015-09-10 12:00:00,71.58,71.75,71.53,71.75,10207.0,65.1435,65.2982,65.098,65.2982,10207.0
2015-09-10 12:10:00,71.73,71.8,71.67,71.71,9475.0,65.28,65.3437,65.2254,65.2618,9475.0
2015-09-10 12:20:00,71.71,71.72,71.51,71.55,10353.0,65.2618,65.2709,65.0798,65.1162,10353.0
2015-09-10 12:30:00,71.49,71.64,71.47,71.64,14255.0,65.0616,65.1981,65.0434,65.1981,14255.0
2015-09-10 12:40:00,71.63,71.82,71.62,71.82,20560.0,65.189,65.3619,65.1799,65.3619,20560.0
2015-09-10 12:50:00,71.81,71.84,71.73,71.81,21572.0,65.3528,65.3801,65.28,65.3528,21572.0
2015-09-10 13:00:00,71.8,71.88,71.77,71.83,22835.0,65.3437,65.4165,65.3164,65.371,22835.0
2015-09-10 13:10:00,71.83,71.91,71.79,71.91,20813.0,65.371,65.4438,65.3346,65.4438,20813.0
2015-09-10 13:20:00,71.89,72.19,71.86,72.16,32879.0,65.4256,65.6986,65.3983,65.6713,32879.0
2015-09-10 13:30:00,72.17,72.39,72.08,72.29,24879.0,65.6804,65.8806,65.5985,65.7896,24879.0
2015-09-10 13:40:00,72.32,72.34,72.11,72.16,29309.0,65.8169,65.8351,65.6258,65.6713,29309.0
2015-09-10 13:50:00,72.17,72.34,72.17,72.34,27906.0,65.6804,65.8351,65.6804,65.8351,27906.0
2015-09-10 14:00:00,72.33,72.37,72.2,72.26,16107.0,65.826,65.8624,65.7077,65.7623,16107.0
2015-09-10 14:10:00,72.27,72.33,72.25,72.28,26516.0,65.7714,65.826,65.7532,65.7805,26516.0
2015-09-10 14:20:00,72.26,72.36,72.24,72.29,29726.0,65.7623,65.8533,65.7441,65.7896,29726.0
2015-09-10 14:30:00,72.28,72.36,72.25,72.36,34574.0,65.7805,65.8533,65.7532,65.8533,34574.0
2015-09-10 14:40:00,72.35,72.46,72.21,72.21,29181.0,65.8442,65.9443,65.7168,65.7168,29181.0
2015-09-10 14:50:00,72.23,72.28,72.07,72.09,32861.0,65.735,65.7805,65.5894,65.6076,32861.0
2015-09-10 15:00:00,72.06,72.1,71.98,72.03,27854.0,65.5803,65.6167,65.5075,65.553,27854.0
2015-09-10 15:10:00,72.04,72.19,71.98,72.03,32304.0,65.5621,65.6986,65.5075,65.553,32304.0
2015-09-10 15:20:00,72.06,72.12,71.99,72.04,49140.0,65.5803,65.6349,65.5166,65.5621,49140.0
2015-09-10 15:30:00,72.02,72.12,71.99,72.06,60540.0,65.5439,65.6349,65.5166,65.5803,60540.0
2015-09-10 15:40:00,72.06,72.17,71.99,72.14,85140.0,65.5803,65.6804,65.5166,65.6531,85140.0
2015-09-10 15:50:00,72.13,72.34,72.11,72.28,214638.0,65.644,65.8351,65.6258,65.7805,214638.0
2015-09-11 09:30:00,71.72,72.08,71.61,72.08,38600.0,65.2709,65.5985,65.1708,65.5985,38600.0
2015-09-11 09:40:00,72.02,72.06,71.92,72.06,15036.0,65.5439,65.5803,65.4529,65.5803,15036.0
2015-09-11 09:50:00,72.09,72.17,71.99,72.07,27804.0,65.6076,65.6804,65.5166,65.5894,27804.0
2015-09-11 10:00:00,72.02,72.18,71.99,72.11,35321.0,65.5439,65.6895,65.5166,65.6258,35321.0
2015-09-11 10:10:00,72.11,72.28,72.06,72.27,40757.0,65.6258,65.7805,65.5803,65.7714,40757.0
2015-09-11 10:20:00,72.27,72.28,72.14,72.16,18079.0,65.7714,65.7805,65.6531,65.6713,18079.0
2015-09-11 10:30:00,72.13,72.2,72.06,72.14,39714.0,65.644,65.7077,65.5803,65.6531,39714.0
2015-09-11 10:40:00,72.15,72.28,72.12,72.23,31226.0,65.6622,65.7805,65.6349,65.735,31226.0
2015-09-11 10:50:00,72.2,72.22,72.06,72.08,22950.0,65.7077,65.7259,65.5803,65.5985,22950.0
2015-09-11 11:00:00,72.09,72.13,72.01,72.08,31265.0,65.6076,65.644,65.5348,65.5985,31265.0
2015-09-11 11:10:00,72.04,72.08,71.91,71.99,23922.0,65.5621,65.5985,65.4438,65.5166,23922.0
2015-09-11 11:20:00,72.0,72.12,71.94,72.12,17682.0,65.5257,65.6349,65.4711,65.6349,17682.0
2015-09-11 11:30:00,72.11,72.25,72.05,72.24,23877.0,65.6258,65.7532,65.5712,65.7441,23877.0
2015-09-11 11:40:00,72.25,72.31,72.21,72.23,26529.0,65.7532,65.8078,65.7168,65.735,26529.0
2015-09-11 11:50:00,72.23,72.48,72.21,72.46,25210.0,65.735,65.9625,65.7168,65.9443,25210.0
2015-09-11 12:00:00,72.43,72.58,72.41,72.55,21970.0,65.917,66.0535,65.8988,66.0262,21970.0
2015-09-11 12:10:00,72.51,72.65,72.51,72.55,22982.0,65.9898,66.1173,65.9898,66.0262,22982.0
2015-09-11 12:20:00,72.53,72.55,72.46,72.53,27580.0,66.008,66.0262,65.9443,66.008,27580.0
2015-09-11 12:30:00,72.51,72.59,72.51,72.54,10966.0,65.9898,66.0626,65.9898,66.0171,10966.0
2015-09-11 12:40:00,72.55,72.74,72.53,72.74,17159.0,66.0262,66.1992,66.008,66.1992,17159.0
2015-09-11 12:50:00,72.72,72.85,72.71,72.75,11000.0,66.181,66.2993,66.1719,66.2083,11000.0
2015-09-11 13:00:00,72.76,72.79,72.53,72.53,10274.0,66.2174,66.2447,66.008,66.008,10274.0
2015-09-11 13:10:00,72.54,72.6,72.47,72.49,9065.0,66.0171,66.0717,65.9534,65.9716,9065.0
2015-09-11 13:20:00,72.47,72.49,72.39,72.44,13828.0,65.9534,65.9716,65.8806,65.9261,13828.0
2015-09-11 13:30:00,72.44,72.46,72.38,72.45,17250.0,65.9261,65.9443,65.8715,65.9352,17250.0
2015-09-11 13:40:00,72.45,72.5,72.4,72.45,47779.0,65.9352,65.9807,65.8897,65.9352,47779.0
2015-09-11 13:50:00,72.46,72.56,72.44,72.51,15714.0,65.9443,66.0353,65.9261,65.9898,15714.0
2015-09-11 14:00:00,72.5,72.51,72.32,72.38,23504.0,65.9807,65.9898,65.8169,65.8715,23504.0
2015-09-11 14:10:00,72.4,72.52,72.4,72.51,20734.0,65.8897,65.9989,65.8897,65.9898,20734.0
2015-09-11 14:20:00,72.53,72.66,72.53,72.59,44513.0,66.008,66.1264,66.008,66.0626,44513.0
2015-09-11 14:30:00,72.58,72.77,72.58,72.72,20769.0,66.0535,66.2265,66.0535,66.181,20769.0
2015-09-11 14:40:00,72.71,72.72,72.61,72.63,17727.0,66.1719,66.181,66.0808,66.099,17727.0
2015-09-11 14:50:00,72.63,72.66,72.57,72.66,27998.0,66.099,66.1264,66.0444,66.1264,27998.0
2015-09-11 15:00:00,72.65,72.84,72.63,72.78,29485.0,66.1173,66.2902,66.099,66.2356,29485.0
2015-09-11 15:10:00,72.78,72.91,72.75,72.83,47653.0,66.2356,66.3539,66.2083,66.2811,47653.0
2015-09-11 15:20:00,72.82,72.85,72.76,72.84,36762.0,66.272,66.2993,66.2174,66.2902,36762.0
2015-09-11 15:30:00,72.82,72.85,72.74,72.85,52751.0,66.272,66.2993,66.1992,66.2993,52751.0
2015-09-11 15:40:00,72.84,72.95,72.81,72.94,114924.0,66.2902,66.3903,66.2629,66.3812,114924.0
2015-09-11 15:50:00,72.94,73.03,72.91,73.01,182310.0,66.3812,66.4631,66.3539,66.4449,182310.0
2015-09-14 09:30:00,72.94,73.08,72.74,72.86,25171.0,66.3812,66.5086,66.1992,66.3084,25171.0
2015-09-14 09:40:00,72.9,72.98,72.36,72.48,48684.0,66.3448,66.4176,65.8533,65.9625,48684.0
2015-09-14 09:50:00,72.48,72.97,72.48,72.91,29757.0,65.9625,66.4085,65.9625,66.3539,29757.0
2015-09-14 10:00:00,72.85,73.07,72.8,73.05,25865.0,66.2993,66.4995,66.2538,66.4813,25865.0
2015-09-14 10:10:00,73.07,73.18,72.99,73.08,27268.0,66.4995,66.5996,66.4267,66.5086,27268.0
2015-09-14 10:20:00,73.08,73.09,72.83,72.92,24613.0,66.5086,66.5177,66.2811,66.363,24613.0
2015-09-14 10:30:00,72.94,73.21,72.93,73.18,17693.0,66.3812,66.6269,66.3721,66.5996,17693.0
2015-09-14 10:40:00,73.15,73.22,73.09,73.12,20050.0,66.5723,66.636,66.5177,66.545,20050.0
2015-09-14 10:50:00,73.14,73.14,72.91,73.03,20506.0,66.5632,66.5632,66.3539,66.4631,20506.0
2015-09-14 11:00:00,73.05,73.1,73.0,73.01,15058.0,66.4813,66.5268,66.4358,66.4449,15058.0
2015-09-14 11:10:00,73.01,73.06,72.97,73.0,22098.0,66.4449,66.4904,66.4085,66.4358,22098.0
2015-09-14 11:20:00,73.01,73.03,72.87,72.93,31528.0,66.4449,66.4631,66.3175,66.3721,31528.0
2015-09-14 11:30:00,72.9,72.97,72.84,72.96,15942.0,66.3448,66.4085,66.2902,66.3994,15942.0
2015-09-14 11:40:00,72.94,73.01,72.86,72.92,20469.0,66.3812,66.4449,66.3084,66.363,20469.0
2015-09-14 11:50:00,72.92,73.02,72.88,72.91,25751.0,66.363,66.454,66.3266,66.3539,25751.0
2015-09-14 12:00:00,72.9,73.0,72.88,72.97,42761.0,66.3448,66.4358,66.3266,66.4085,42761.0
2015-09-14 12:10:00,72.98,73.05,72.87,73.03,54771.0,66.4176,66.4813,66.3175,66.4631,54771.0
2015-09-14 12:20:00,73.01,73.02,72.93,72.97,22357.0,66.4449,66.454,66.3721,66.4085,22357.0
2015-09-14 12:30:00,72.96,73.08,72.93,73.01,28064.0,66.3994,66.5086,66.3721,66.4449,28064.0
2015-09-14 12:40:00,73.02,73.1,72.94,73.08,42275.0,66.454,66.5268,66.3812,66.5086,42275.0
2015-09-14 12:50:00,73.07,73.19,73.05,73.13,75458.0,66.4995,66.6087,66.4813,66.5541,75458.0
2015-09-14 13:00:00,73.13,73.17,72.97,73.01,47098.0,66.5541,66.5905,66.4085,66.4449,47098.0
2015-09-14 13:10:00,73.03,73.08,72.99,73.06,14225.0,66.4631,66.5086,66.4267,66.4904,14225.0
2015-09-14 13:20:00,73.06,73.06,72.95,73.01,15221.0,66.4904,66.4904,66.3903,66.4449,15221.0
2015-09-14 13:30:00,73.01,73.05,72.94,73.03,16358.0,66.4449,66.4813,66.3812,66.4631,16358.0
2015-09-14 13:40:00,73.03,73.09,73.0,73.01,20760.0,66.4631,66.5177,66.4358,66.4449,20760.0
2015-09-14 13:50:00,73.01,73.02,72.81,72.92,24692.0,66.4449,66.454,66.2629,66.363,24692.0
2015-09-14 14:00:00,72.92,72.95,72.8,72.87,18047.0,66.363,66.3903,66.2538,66.3175,18047.0
2015-09-14 14:10:00,72.89,72.97,72.84,72.96,26285.0,66.3357,66.4085,66.2902,66.3994,26285.0
2015-09-14 14:20:00,72.98,73.01,72.88,72.91,21700.0,66.4176,66.4449,66.3266,66.3539,21700.0
2015-09-14 14:30:00,72.91,72.92,72.83,72.9,12993.0,66.3539,66.363,66.2811,66.3448,12993.0
2015-09-14 14:40:00,72.89,72.91,72.8,72.82,21908.0,66.3357,66.3539,66.2538,66.272,21908.0
2015-09-14 14:50:00,72.82,72.87,72.75,72.79,22945.0,66.272,66.3175,66.2083,66.2447,22945.0
2015-09-14 15:00:00,72.78,72.8,72.62,72.62,35234.0,66.2356,66.2538,66.0899,66.0899,35234.0
2015-09-14 15:10:00,72.63,72.82,72.63,72.75,33179.0,66.099,66.272,66.099,66.2083,33179.0
2015-09-14 15:20:00,72.74,72.81,72.7,72.79,40207.0,66.1992,66.2629,66.1628,66.2447,40207.0
2015-09-14 15:30:00,72.79,72.81,72.72,72.78,64376.0,66.2447,66.2629,66.181,66.2356,64376.0
2015-09-14 15:40:00,72.78,72.87,72.71,72.86,89840.0,66.2356,66.3175,66.1719,66.3084,89840.0
2015-09-14 15:50:00,72.86,73.06,72.86,72.98,160981.0,66.3084,66.4904,66.3084,66.4176,160981.0
2015-09-15 09:30:00,73.07,73.07,71.47,72.1,181856.0,66.4995,66.4995,65.0434,65.6167,181856.0
2015-09-15 09:40:00,72.1,72.1,71.38,71.48,118839.0,65.6167,65.6167,64.9615,65.0525,118839.0
2015-09-15 09:50:00,71.48,71.53,70.87,71.16,188906.0,65.0525,65.098,64.4973,64.7612,188906.0
2015-09-15 10:00:00,71.13,71.66,70.98,70.99,196772.0,64.7339,65.2163,64.5974,64.6065,196772.0
2015-09-15 10:10:00,71.0,71.73,71.0,71.7,187392.0,64.6156,65.28,64.6156,65.2527,187392.0
2015-09-15 10:20:00,71.66,71.66,71.27,71.29,148201.0,65.2163,65.2163,64.8613,64.8795,148201.0
2015-09-15 10:30:00,71.3,71.61,71.3,71.54,93427.0,64.8886,65.1708,64.8886,65.1071,93427.0
2015-09-15 10:40:00,71.54,71.76,71.52,71.68,73473.0,65.1071,65.3073,65.0889,65.2345,73473.0
2015-09-15 10:50:00,71.67,71.71,71.46,71.51,51710.0,65.2254,65.2618,65.0343,65.0798,51710.0
2015-09-15 11:00:00,71.51,71.59,71.37,71.57,168302.0,65.0798,65.1526,64.9523,65.1344,168302.0
2015-09-15 11:10:00,71.57,71.68,71.43,71.43,40665.0,65.1344,65.2345,65.007,65.007,40665.0
2015-09-15 11:20:00,71.44,71.57,71.42,71.43,88880.0,65.0161,65.1344,64.9979,65.007,88880.0
2015-09-15 11:30:00,71.44,71.66,71.44,71.55,25923.0,65.0161,65.2163,65.0161,65.1162,25923.0
2015-09-15 11:40:00,71.55,71.63,71.53,71.55,40394.0,65.1162,65.189,65.098,65.1162,40394.0
2015-09-15 11:50:00,71.57,71.61,71.52,71.55,71929.0,65.1344,65.1708,65.0889,65.1162,71929.0
2015-09-15 12:00:00,71.55,71.61,71.49,71.56,40978.0,65.1162,65.1708,65.0616,65.1253,40978.0
2015-09-15 12:10:00,71.52,71.63,71.48,71.56,71365.0,65.0889,65.189,65.0525,65.1253,71365.0
2015-09-15 12:20:00,71.56,71.56,71.48,71.55,19031.0,65.1253,65.1253,65.0525,65.1162,19031.0
2015-09-15 12:30:00,71.55,71.86,71.52,71.74,65024.0,65.1162,65.3983,65.0889,65.2891,65024.0
2015-09-15 12:40:00,71.75,71.84,71.7,71.77,27490.0,65.2982,65.3801,65.2527,65.3164,27490.0
2015-09-15 12:50:00,71.77,71.98,71.77,71.88,19456.0,65.3164,65.5075,65.3164,65.4165,19456.0
2015-09-15 13:00:00,71.86,71.96,71.74,71.83,27249.0,65.3983,65.4893,65.2891,65.371,27249.0
2015-09-15 13:10:00,71.82,72.1,71.76,72.1,22862.0,65.3619,65.6167,65.3073,65.6167,22862.0
2015-09-15 13:20:00,72.1,72.31,72.1,72.26,49383.0,65.6167,65.8078,65.6167,65.7623,49383.0
2015-09-15 13:30:00,72.27,72.41,72.26,72.31,35530.0,65.7714,65.8988,65.7623,65.8078,35530.0
2015-09-15 13:40:00,72.33,72.41,72.33,72.34,22453.0,65.826,65.8988,65.826,65.8351,22453.0
2015-09-15 13:50:00,72.33,72.46,72.31,72.46,22724.0,65.826,65.9443,65.8078,65.9443,22724.0
2015-09-15 14:00:00,72.46,72.48,72.41,72.48,34952.0,65.9443,65.9625,65.8988,65.9625,34952.0
2015-09-15 14:10:00,72.48,72.61,72.48,72.59,31150.0,65.9625,66.0808,65.9625,66.0626,31150.0
2015-09-15 14:20:00,72.58,72.58,72.49,72.5,22834.0,66.0535,66.0535,65.9716,65.9807,22834.0
2015-09-15 14:30:00,72.49,72.56,72.4,72.5,30623.0,65.9716,66.0353,65.8897,65.9807,30623.0
2015-09-15 14:40:00,72.5,72.52,72.44,72.5,36710.0,65.9807,65.9989,65.9261,65.9807,36710.0
2015-09-15 14:50:00,72.49,72.5,72.37,72.39,42538.0,65.9716,65.9807,65.8624,65.8806,42538.0
2015-09-15 15:00:00,72.4,72.45,72.37,72.43,50298.0,65.8897,65.9352,65.8624,65.917,50298.0
2015-09-15 15:10:00,72.44,72.5,72.37,72.47,42074.0,65.9261,65.9807,65.8624,65.9534,42074.0
2015-09-15 15:20:00,72.46,72.52,72.4,72.46,44076.0,65.9443,65.9989,65.8897,65.9443,44076.0
2015-09-15 15:30:00,72.46,72.5,72.38,72.39,67000.0,65.9443,65.9807,65.8715,65.8806,67000.0
2015-09-15 15:40:00,72.39,72.46,72.29,72.35,82324.0,65.8806,65.9443,65.7896,65.8442,82324.0
2015-09-15 15:50:00,72.34,72.4,72.22,72.24,178797.0,65.8351,65.8897,65.7259,65.7441,178797.0
2015-09-16 09:30:00,72.52,72.68,72.23,72.23,64649.0,65.9989,66.1446,65.735,65.735,64649.0
2015-09-16 09:40:00,72.22,72.32,72.06,72.1,31753.0,65.7259,65.8169,65.5803,65.6167,31753.0
2015-09-16 09:50:00,72.15,72.22,72.03,72.09,23955.0,65.6622,65.7259,65.553,65.6076,23955.0
2015-09-16 10:00:00,72.14,72.35,72.07,72.3,26661.0,65.6531,65.8442,65.5894,65.7987,26661.0
2015-09-16 10:10:00,72.3,72.43,72.3,72.36,32670.0,65.7987,65.917,65.7987,65.8533,32670.0
2015-09-16 10:20:00,72.36,72.42,72.3,72.38,63387.0,65.8533,65.9079,65.7987,65.8715,63387.0
2015-09-16 10:30:00,72.36,72.62,72.36,72.41,50277.0,65.8533,66.0899,65.8533,65.8988,50277.0
2015-09-16 10:40:00,72.4,72.4,72.23,72.23,29904.0,65.8897,65.8897,65.735,65.735,29904.0
2015-09-16 10:50:00,72.24,72.47,72.2,72.42,20702.0,65.7441,65.9534,65.7077,65.9079,20702.0
2015-09-16 11:00:00,72.43,72.47,72.35,72.4,126006.0,65.917,65.9534,65.8442,65.8897,126006.0
2015-09-16 11:10:00,72.4,72.54,72.36,72.4,57152.0,65.8897,66.0171,65.8533,65.8897,57152.0
2015-09-16 11:20:00,72.4,72.67,72.39,72.63,41703.0,65.8897,66.1355,65.8806,66.099,41703.0
2015-09-16 11:30:00,72.64,72.68,72.46,72.46,28855.0,66.1082,66.1446,65.9443,65.9443,28855.0
2015-09-16 11:40:00,72.46,72.49,72.39,72.44,32222.0,65.9443,65.9716,65.8806,65.9261,32222.0
2015-09-16 11:50:00,72.45,72.54,72.39,72.45,49037.0,65.9352,66.0171,65.8806,65.9352,49037.0
2015-09-16 12:00:00,72.44,72.46,72.3,72.4,52062.0,65.9261,65.9443,65.7987,65.8897,52062.0
2015-09-16 12:10:00,72.4,72.44,72.35,72.4,28106.0,65.8897,65.9261,65.8442,65.8897,28106.0
2015-09-16 12:20:00,72.41,72.43,72.32,72.35,34990.0,65.8988,65.917,65.8169,65.8442,34990.0
2015-09-16 12:30:00,72.35,72.41,72.32,72.39,44806.0,65.8442,65.8988,65.8169,65.8806,44806.0
2015-09-16 12:40:00,72.4,72.4,72.33,72.35,27585.0,65.8897,65.8897,65.826,65.8442,27585.0
2015-09-16 12:50:00,72.36,72.44,72.34,72.44,29590.0,65.8533,65.9261,65.8351,65.9261,29590.0
2015-09-16 13:00:00,72.42,72.51,72.36,72.45,25040.0,65.9079,65.9898,65.8533,65.9352,25040.0
2015-09-16 13:10:00,72.48,72.5,72.44,72.44,16443.0,65.9625,65.9807,65.9261,65.9261,16443.0
2015-09-16 13:20:00,72.46,72.48,72.35,72.45,32585.0,65.9443,65.9625,65.8442,65.9352,32585.0
2015-09-16 13:30:00,72.44,72.5,72.42,72.43,23362.0,65.9261,65.9807,65.9079,65.917,23362.0
2015-09-16 13:40:00,72.44,72.5,72.42,72.5,33500.0,65.9261,65.9807,65.9079,65.9807,33500.0
2015-09-16 13:50:00,72.5,72.53,72.43,72.5,38149.0,65.9807,66.008,65.917,65.9807,38149.0
2015-09-16 14:00:00,72.5,72.53,72.44,72.51,31373.0,65.9807,66.008,65.9261,65.9898,31373.0
2015-09-16 14:10:00,72.51,72.53,72.42,72.49,29924.0,65.9898,66.008,65.9079,65.9716,29924.0
2015-09-16 14:20:00,72.48,72.49,72.39,72.43,25008.0,65.9625,65.9716,65.8806,65.917,25008.0
2015-09-16 14:30:00,72.43,72.52,72.41,72.47,43134.0,65.917,65.9989,65.8988,65.9534,43134.0
2015-09-16 14:40:00,72.47,72.66,72.46,72.65,34776.0,65.9534,66.1264,65.9443,66.1173,34776.0
2015-09-16 14:50:00,72.64,72.79,72.62,72.77,50450.0,66.1082,66.2447,66.0899,66.2265,50450.0
2015-09-16 15:00:00,72.76,72.84,72.72,72.78,39455.0,66.2174,66.2902,66.181,66.2356,39455.0
2015-09-16 15:10:00,72.79,72.82,72.66,72.72,31739.0,66.2447,66.272,66.1264,66.181,31739.0
2015-09-16 15:20:00,72.72,72.85,72.68,72.8,46554.0,66.181,66.2993,66.1446,66.2538,46554.0
2015-09-16 15:30:00,72.81,72.9,72.81,72.85,38478.0,66.2629,66.3448,66.2629,66.2993,38478.0
2015-09-16 15:40:00,72.86,72.9,72.72,72.77,53179.0,66.3084,66.3448,66.181,66.2265,53179.0
2015-09-16 15:50:00,72.78,72.91,72.74,72.8,104171.0,66.2356,66.3539,66.1992,66.2538,104171.0
2015-09-17 09:30:00,72.87,72.98,72.6,72.75,37542.0,66.3175,66.4176,66.0717,66.2083,37542.0
2015-09-17 09:40:00,72.75,72.88,72.57,72.78,21253.0,66.2083,66.3266,66.0444,66.2356,21253.0
2015-09-17 09:50:00,72.75,72.82,72.51,72.51,30103.0,66.2083,66.272,65.9898,65.9898,30103.0
2015-09-17 10:00:00,72.55,72.66,72.51,72.59,29690.0,66.0262,66.1264,65.9898,66.0626,29690.0
2015-09-17 10:10:00,72.6,72.72,72.59,72.7,22351.0,66.0717,66.181,66.0626,66.1628,22351.0
2015-09-17 10:20:00,72.7,72.8,72.57,72.6,21020.0,66.1628,66.2538,66.0444,66.0717,21020.0
2015-09-17 10:30:00,72.59,72.59,72.45,72.49,22060.0,66.0626,66.0626,65.9352,65.9716,22060.0
2015-09-17 10:40:00,72.49,72.52,72.44,72.49,35505.0,65.9716,65.9989,65.9261,65.9716,35505.0
2015-09-17 10:50:00,72.48,72.51,72.38,72.44,30916.0,65.9625,65.9898,65.8715,65.9261,30916.0
2015-09-17 11:00:00,72.44,72.51,72.41,72.43,28173.0,65.9261,65.9898,65.8988,65.917,28173.0
2015-09-17 11:10:00,72.43,72.45,72.27,72.28,36695.0,65.917,65.9352,65.7714,65.7805,36695.0
2015-09-17 11:20:00,72.28,72.44,72.28,72.39,32247.0,65.7805,65.9261,65.7805,65.8806,32247.0
2015-09-17 11:30:00,72.4,72.46,72.34,72.36,22442.0,65.8897,65.9443,65.8351,65.8533,22442.0
2015-09-17 11:40:00,72.4,72.46,72.37,72.41,21130.0,65.8897,65.9443,65.8624,65.8988,21130.0
2015-09-17 11:50:00,72.42,72.45,72.39,72.41,20644.0,65.9079,65.9352,65.8806,65.8988,20644.0
2015-09-17 12:00:00,72.4,72.44,72.38,72.4,23134.0,65.8897,65.9261,65.8715,65.8897,23134.0
2015-09-17 12:10:00,72.39,72.44,72.35,72.37,35877.0,65.8806,65.9261,65.8442,65.8624,35877.0
2015-09-17 12:20:00,72.38,72.41,72.34,72.39,28080.0,65.8715,65.8988,65.8351,65.8806,28080.0
2015-09-17 12:30:00,72.39,72.42,72.27,72.28,38846.0,65.8806,65.9079,65.7714,65.7805,38846.0
2015-09-17 12:40:00,72.27,72.29,72.21,72.24,33287.0,65.7714,65.7896,65.7168,65.7441,33287.0
2015-09-17 12:50:00,72.24,72.38,72.24,72.35,30446.0,65.7441,65.8715,65.7441,65.8442,30446.0
2015-09-17 13:00:00,72.35,72.39,72.31,72.35,24217.0,65.8442,65.8806,65.8078,65.8442,24217.0
2015-09-17 13:10:00,72.35,72.48,72.29,72.47,38245.0,65.8442,65.9625,65.7896,65.9534,38245.0
2015-09-17 13:20:00,72.47,72.53,72.41,72.44,27867.0,65.9534,66.008,65.8988,65.9261,27867.0
2015-09-17 13:30:00,72.46,72.64,72.45,72.5,28778.0,65.9443,66.1082,65.9352,65.9807,28778.0
2015-09-17 13:40:00,72.51,72.56,72.44,72.47,18961.0,65.9898,66.0353,65.9261,65.9534,18961.0
2015-09-17 13:50:00,72.48,72.53,72.45,72.49,22161.0,65.9625,66.008,65.9352,65.9716,22161.0
2015-09-17 14:00:00,72.49,72.83,72.08,72.55,56987.0,65.9716,66.2811,65.5985,66.0262,56987.0
2015-09-17 14:10:00,72.55,72.92,72.51,72.73,38989.0,66.0262,66.363,65.9898,66.1901,38989.0
2015-09-17 14:20:00,72.74,72.89,72.59,72.59,21909.0,66.1992,66.3357,66.0626,66.0626,21909.0
2015-09-17 14:30:00,72.6,72.82,72.6,72.75,33353.0,66.0717,66.272,66.0717,66.2083,33353.0
2015-09-17 14:40:00,72.78,73.34,72.76,73.25,64633.0,66.2356,66.7452,66.2174,66.6633,64633.0
2015-09-17 14:50:00,73.26,73.28,73.18,73.23,78447.0,66.6724,66.6906,66.5996,66.6451,78447.0
2015-09-17 15:00:00,73.23,73.27,72.92,72.98,37896.0,66.6451,66.6815,66.363,66.4176,37896.0
2015-09-17 15:10:00,72.96,73.08,72.58,72.65,67449.0,66.3994,66.5086,66.0535,66.1173,67449.0
2015-09-17 15:20:00,72.6,72.62,72.04,72.46,175174.0,66.0717,66.0899,65.5621,65.9443,175174.0
2015-09-17 15:30:00,72.43,72.54,72.24,72.33,85398.0,65.917,66.0171,65.7441,65.826,85398.0
2015-09-17 15:40:00,72.33,72.44,72.23,72.28,75573.0,65.826,65.9261,65.735,65.7805,75573.0
2015-09-17 15:50:00,72.25,72.29,72.01,72.15,342218.0,65.7532,65.7896,65.5348,65.6622,342218.0
2015-09-18 09:30:00,70.8,70.86,70.01,70.35,1064505.0,64.4336,64.4882,63.7146,64.0241,1064505.0
2015-09-18 09:40:00,70.35,70.6,69.49,69.58,278035.0,64.0241,64.2516,63.2414,63.3233,278035.0
2015-09-18 09:50:00,69.6,70.48,69.22,70.34,163961.0,63.3415,64.1424,62.9957,64.015,163961.0
2015-09-18 10:00:00,70.36,70.41,70.11,70.13,157073.0,64.0332,64.0787,63.8057,63.8239,157073.0
2015-09-18 10:10:00,70.12,70.45,70.11,70.37,81543.0,63.8148,64.1151,63.8057,64.0423,81543.0
2015-09-18 10:20:00,70.38,70.56,70.37,70.53,102866.0,64.0514,64.2152,64.0423,64.1879,102866.0
2015-09-18 10:30:00,70.52,70.59,70.46,70.46,376014.0,64.1788,64.2425,64.1242,64.1242,376014.0
2015-09-18 10:40:00,70.45,70.54,70.12,70.21,72866.0,64.1151,64.197,63.8148,63.8967,72866.0
2015-09-18 10:50:00,70.21,70.25,69.93,70.01,89375.0,63.8967,63.9331,63.6418,63.7146,89375.0
2015-09-18 11:00:00,70.01,70.15,69.98,70.07,67129.0,63.7146,63.8421,63.6873,63.7692,67129.0
2015-09-18 11:10:00,70.07,70.24,70.04,70.14,48092.0,63.7692,63.924,63.7419,63.833,48092.0
2015-09-18 11:20:00,70.15,70.25,70.13,70.14,46431.0,63.8421,63.9331,63.8239,63.833,46431.0
2015-09-18 11:30:00,70.14,70.24,70.06,70.19,59257.0,63.833,63.924,63.7601,63.8785,59257.0
2015-09-18 11:40:00,70.17,70.42,70.13,70.33,31503.0,63.8603,64.0878,63.8239,64.0059,31503.0
2015-09-18 11:50:00,70.33,70.35,70.24,70.3,43943.0,64.0059,64.0241,63.924,63.9786,43943.0
2015-09-18 12:00:00,70.3,70.37,70.23,70.25,60406.0,63.9786,64.0423,63.9149,63.9331,60406.0
2015-09-18 12:10:00,70.26,70.26,70.05,70.05,48228.0,63.9422,63.9422,63.751,63.751,48228.0
2015-09-18 12:20:00,70.07,70.07,69.92,69.98,38452.0,63.7692,63.7692,63.6327,63.6873,38452.0
2015-09-18 12:30:00,69.98,69.98,69.87,69.89,38844.0,63.6873,63.6873,63.5872,63.6054,38844.0
2015-09-18 12:40:00,69.89,69.92,69.79,69.83,39402.0,63.6054,63.6327,63.5144,63.5508,39402.0
2015-09-18 12:50:00,69.82,69.88,69.77,69.8,46137.0,63.5417,63.5963,63.4962,63.5235,46137.0
2015-09-18 13:00:00,69.8,69.86,69.73,69.75,58665.0,63.5235,63.5781,63.4598,63.478,58665.0
2015-09-18 13:10:00,69.77,69.81,69.6,69.64,82237.0,63.4962,63.5326,63.3415,63.3779,82237.0
2015-09-18 13:20:00,69.64,69.8,69.62,69.8,65691.0,63.3779,63.5235,63.3597,63.5235,65691.0
2015-09-18 13:30:00,69.8,69.82,69.69,69.73,46503.0,63.5235,63.5417,63.4234,63.4598,46503.0
2015-09-18 13:40:00,69.73,69.78,69.61,69.62,114102.0,63.4598,63.5053,63.3506,63.3597,114102.0
2015-09-18 13:50:00,69.62,69.68,69.56,69.59,86700.0,63.3597,63.4143,63.3051,63.3324,86700.0
2015-09-18 14:00:00,69.58,69.75,69.56,69.73,62512.0,63.3233,63.478,63.3051,63.4598,62512.0
2015-09-18 14:10:00,69.76,69.81,69.71,69.76,51495.0,63.4871,63.5326,63.4416,63.4871,51495.0
2015-09-18 14:20:00,69.76,69.95,69.76,69.9,56938.0,63.4871,63.66,63.4871,63.6145,56938.0
2015-09-18 14:30:00,69.9,69.91,69.73,69.84,58368.0,63.6145,63.6236,63.4598,63.5599,58368.0
2015-09-18 14:40:00,69.84,69.88,69.66,69.66,60655.0,63.5599,63.5963,63.3961,63.3961,60655.0
2015-09-18 14:50:00,69.67,69.69,69.57,69.65,96764.0,63.4052,63.4234,63.3142,63.387,96764.0
2015-09-18 15:00:00,69.65,69.69,69.51,69.51,80181.0,63.387,63.4234,63.2596,63.2596,80181.0
2015-09-18 15:10:00,69.52,69.54,69.27,69.3,107772.0,63.2687,63.2869,63.0412,63.0685,107772.0
2015-09-18 15:20:00,69.29,69.3,69.17,69.23,104742.0,63.0594,63.0685,62.9502,63.0048,104742.0
2015-09-18 15:30:00,69.23,69.29,69.15,69.23,140918.0,63.0048,63.0594,62.932,63.0048,140918.0
2015-09-18 15:40:00,69.23,69.39,69.06,69.37,307796.0,63.0048,63.1504,62.8501,63.1322,307796.0
2015-09-18 15:50:00,69.37,69.75,69.37,69.65,559194.0,63.1322,63.478,63.1322,63.387,559194.0
2015-09-21 09:30:00,70.2,70.27,69.79,69.9,68063.0,63.8876,63.9513,63.5144,63.6145,68063.0
2015-09-21 09:40:00,69.89,70.3,69.86,70.23,26880.0,63.6054,63.9786,63.5781,63.9149,26880.0
2015-09-21 09:50:00,70.18,70.37,70.08,70.15,39518.0,63.8694,64.0423,63.7783,63.8421,39518.0
2015-09-21 10:00:00,70.14,70.27,70.08,70.23,15954.0,63.833,63.9513,63.7783,63.9149,15954.0
2015-09-21 10:10:00,70.25,70.33,70.23,70.33,67480.0,63.9331,64.0059,63.9149,64.0059,67480.0
2015-09-21 10:20:00,70.32,70.67,70.32,70.46,36448.0,63.9968,64.3153,63.9968,64.1242,36448.0
2015-09-21 10:30:00,70.47,70.79,70.47,70.73,34162.0,64.1333,64.4245,64.1333,64.3699,34162.0
2015-09-21 10:40:00,70.73,70.75,70.57,70.59,31954.0,64.3699,64.3881,64.2243,64.2425,31954.0
2015-09-21 10:50:00,70.61,70.68,70.49,70.59,94821.0,64.2607,64.3244,64.1515,64.2425,94821.0
2015-09-21 11:00:00,70.61,70.75,70.6,70.65,54942.0,64.2607,64.3881,64.2516,64.2971,54942.0
2015-09-21 11:10:00,70.65,70.8,70.65,70.8,26733.0,64.2971,64.4336,64.2971,64.4336,26733.0
2015-09-21 11:20:00,70.78,70.8,70.58,70.63,45748.0,64.4154,64.4336,64.2334,64.2789,45748.0
2015-09-21 11:30:00,70.63,70.67,70.39,70.51,29499.0,64.2789,64.3153,64.0605,64.1697,29499.0
2015-09-21 11:40:00,70.47,70.57,70.44,70.47,33005.0,64.1333,64.2243,64.106,64.1333,33005.0
2015-09-21 11:50:00,70.45,70.49,70.32,70.36,37133.0,64.1151,64.1515,63.9968,64.0332,37133.0
2015-09-21 12:00:00,70.35,70.37,70.09,70.14,56421.0,64.0241,64.0423,63.7874,63.833,56421.0
2015-09-21 12:10:00,70.13,70.23,70.09,70.19,39130.0,63.8239,63.9149,63.7874,63.8785,39130.0
2015-09-21 12:20:00,70.19,70.25,70.17,70.2,36310.0,63.8785,63.9331,63.8603,63.8876,36310.0
2015-09-21 12:30:00,70.19,70.19,70.03,70.07,19307.0,63.8785,63.8785,63.7328,63.7692,19307.0
2015-09-21 12:40:00,70.07,70.17,70.07,70.1,27908.0,63.7692,63.8603,63.7692,63.7965,27908.0
2015-09-21 12:50:00,70.1,70.11,69.86,69.97,36708.0,63.7965,63.8057,63.5781,63.6782,36708.0
2015-09-21 13:00:00,69.96,70.17,69.95,70.14,26927.0,63.6691,63.8603,63.66,63.833,26927.0
2015-09-21 13:10:00,70.13,70.27,70.09,70.22,36121.0,63.8239,63.9513,63.7874,63.9058,36121.0
2015-09-21 13:20:00,70.24,70.37,70.23,70.3,33629.0,63.924,64.0423,63.9149,63.9786,33629.0
2015-09-21 13:30:00,70.31,70.32,70.21,70.31,18969.0,63.9877,63.9968,63.8967,63.9877,18969.0
2015-09-21 13:40:00,70.32,70.35,70.25,70.25,19540.0,63.9968,64.0241,63.9331,63.9331,19540.0
2015-09-21 13:50:00,70.25,70.29,70.19,70.2,12852.0,63.9331,63.9695,63.8785,63.8876,12852.0
2015-09-21 14:00:00,70.19,70.32,70.19,70.26,15008.0,63.8785,63.9968,63.8785,63.9422,15008.0
2015-09-21 14:10:00,70.25,70.27,70.12,70.14,22426.0,63.9331,63.9513,63.8148,63.833,22426.0
2015-09-21 14:20:00,70.16,70.23,70.12,70.15,20882.0,63.8512,63.9149,63.8148,63.8421,20882.0
2015-09-21 14:30:00,70.15,70.19,70.06,70.08,57384.0,63.8421,63.8785,63.7601,63.7783,57384.0
2015-09-21 14:40:00,70.09,70.13,69.99,70.13,68963.0,63.7874,63.8239,63.6964,63.8239,68963.0
2015-09-21 14:50:00,70.14,70.3,70.11,70.24,42802.0,63.833,63.9786,63.8057,63.924,42802.0
2015-09-21 15:00:00,70.25,70.25,70.11,70.16,37117.0,63.9331,63.9331,63.8057,63.8512,37117.0
2015-09-21 15:10:00,70.18,70.2,70.1,70.14,43467.0,63.8694,63.8876,63.7965,63.833,43467.0
2015-09-21 15:20:00,70.14,70.15,70.03,70.1,44822.0,63.833,63.8421,63.7328,63.7965,44822.0
2015-09-21 15:30:00,70.11,70.14,69.89,70.02,49983.0,63.8057,63.833,63.6054,63.7237,49983.0
2015-09-21 15:40:00,70.01,70.25,70.0,70.23,67281.0,63.7146,63.9331,63.7055,63.9149,67281.0
2015-09-21 15:50:00,70.22,70.23,70.12,70.23,98765.0,63.9058,63.9149,63.8148,63.9149,98765.0
2015-09-22 09:30:00,68.84,69.33,68.29,68.3,177463.0,62.6498,63.0958,62.1493,62.1584,177463.0
2015-09-22 09:40:00,68.31,68.48,68.16,68.3,155507.0,62.1675,62.3222,62.031,62.1584,155507.0
2015-09-22 09:50:00,68.31,68.32,67.76,68.01,201116.0,62.1675,62.1766,61.667,61.8945,201116.0
2015-09-22 10:00:00,68.03,68.14,67.82,67.82,114018.0,61.9127,62.0128,61.7216,61.7216,114018.0
2015-09-22 10:10:00,67.81,68.08,67.75,68.02,65195.0,61.7125,61.9582,61.6579,61.9036,65195.0
2015-09-22 10:20:00,68.02,68.23,67.98,68.17,47767.0,61.9036,62.0947,61.8672,62.0401,47767.0
2015-09-22 10:30:00,68.17,68.18,67.75,67.8,47403.0,62.0401,62.0492,61.6579,61.7034,47403.0
2015-09-22 10:40:00,67.8,67.81,67.58,67.59,40311.0,61.7034,61.7125,61.5031,61.5123,40311.0
2015-09-22 10:50:00,67.6,67.77,67.58,67.73,66973.0,61.5214,61.6761,61.5031,61.6397,66973.0
2015-09-22 11:00:00,67.73,68.05,67.71,68.0,60830.0,61.6397,61.9309,61.6215,61.8854,60830.0
2015-09-22 11:10:00,68.0,68.08,67.96,67.98,52816.0,61.8854,61.9582,61.849,61.8672,52816.0
2015-09-22 11:20:00,67.98,68.01,67.75,67.78,46385.0,61.8672,61.8945,61.6579,61.6852,46385.0
2015-09-22 11:30:00,67.75,67.88,67.74,67.75,30885.0,61.6579,61.7762,61.6488,61.6579,30885.0
2015-09-22 11:40:00,67.75,67.93,67.74,67.89,49494.0,61.6579,61.8217,61.6488,61.7853,49494.0
2015-09-22 11:50:00,67.88,67.91,67.81,67.84,35159.0,61.7762,61.8035,61.7125,61.7398,35159.0
2015-09-22 12:00:00,67.81,68.05,67.8,68.04,45027.0,61.7125,61.9309,61.7034,61.9218,45027.0
2015-09-22 12:10:00,68.05,68.06,67.97,68.04,51370.0,61.9309,61.94,61.8581,61.9218,51370.0
2015-09-22 12:20:00,68.03,68.1,67.93,68.01,48298.0,61.9127,61.9764,61.8217,61.8945,48298.0
2015-09-22 12:30:00,68.02,68.03,67.91,67.98,42451.0,61.9036,61.9127,61.8035,61.8672,42451.0
2015-09-22 12:40:00,67.98,68.03,67.82,67.84,32324.0,61.8672,61.9127,61.7216,61.7398,32324.0
2015-09-22 12:50:00,67.83,67.83,67.69,67.76,42105.0,61.7307,61.7307,61.6033,61.667,42105.0
2015-09-22 13:00:00,67.76,67.98,67.74,67.91,64695.0,61.667,61.8672,61.6488,61.8035,64695.0
2015-09-22 13:10:00,67.93,68.0,67.93,67.98,60764.0,61.8217,61.8854,61.8217,61.8672,60764.0
2015-09-22 13:20:00,67.98,67.98,67.66,67.67,52767.0,61.8672,61.8672,61.576,61.5851,52767.0
2015-09-22 13:30:00,67.65,67.8,67.65,67.77,31388.0,61.5669,61.7034,61.5669,61.6761,31388.0
2015-09-22 13:40:00,67.78,67.87,67.76,67.81,30750.0,61.6852,61.7671,61.667,61.7125,30750.0
2015-09-22 13:50:00,67.81,67.91,67.74,67.9,49179.0,61.7125,61.8035,61.6488,61.7944,49179.0
2015-09-22 14:00:00,67.9,68.03,67.82,67.91,48265.0,61.7944,61.9127,61.7216,61.8035,48265.0
2015-09-22 14:10:00,67.91,68.03,67.87,67.99,43015.0,61.8035,61.9127,61.7671,61.8763,43015.0
2015-09-22 14:20:00,68.0,68.02,67.94,68.0,43128.0,61.8854,61.9036,61.8308,61.8854,43128.0
2015-09-22 14:30:00,68.0,68.09,67.96,67.99,68507.0,61.8854,61.9673,61.849,61.8763,68507.0
2015-09-22 14:40:00,67.99,67.99,67.77,67.79,57322.0,61.8763,61.8763,61.6761,61.6943,57322.0
2015-09-22 14:50:00,67.79,67.99,67.76,67.98,66492.0,61.6943,61.8763,61.667,61.8672,66492.0
2015-09-22 15:00:00,67.97,68.01,67.92,68.01,90022.0,61.8581,61.8945,61.8126,61.8945,90022.0
2015-09-22 15:10:00,68.0,68.04,67.9,67.96,82343.0,61.8854,61.9218,61.7944,61.849,82343.0
2015-09-22 15:20:00,67.98,68.14,67.95,68.11,88197.0,61.8672,62.0128,61.8399,61.9855,88197.0
2015-09-22 15:30:00,68.1,68.23,68.07,68.15,84964.0,61.9764,62.0947,61.9491,62.0219,84964.0
2015-09-22 15:40:00,68.16,68.2,68.04,68.13,106981.0,62.031,62.0674,61.9218,62.0037,106981.0
2015-09-22 15:50:00,68.13,68.18,67.96,68.07,209497.0,62.0037,62.0492,61.849,61.9491,209497.0
2015-09-23 09:30:00,68.38,68.45,67.79,67.98,98139.0,62.2312,62.2949,61.6943,61.8672,98139.0
2015-09-23 09:40:00,68.01,68.07,67.8,67.91,68207.0,61.8945,61.9491,61.7034,61.8035,68207.0
2015-09-23 09:50:00,67.92,68.06,67.78,68.02,29602.0,61.8126,61.94,61.6852,61.9036,29602.0
2015-09-23 10:00:00,68.02,68.31,68.01,68.14,16012.0,61.9036,62.1675,61.8945,62.0128,16012.0
2015-09-23 10:10:00,68.13,68.16,67.88,68.12,48703.0,62.0037,62.031,61.7762,61.9946,48703.0
2015-09-23 10:20:00,68.11,68.19,68.06,68.15,9471.0,61.9855,62.0583,61.94,62.0219,9471.0
2015-09-23 10:30:00,68.16,68.17,68.02,68.07,16851.0,62.031,62.0401,61.9036,61.9491,16851.0
2015-09-23 10:40:00,68.07,68.18,67.99,68.09,13009.0,61.9491,62.0492,61.8763,61.9673,13009.0
2015-09-23 10:50:00,68.14,68.24,68.11,68.2,34890.0,62.0128,62.1038,61.9855,62.0674,34890.0
2015-09-23 11:00:00,68.22,68.22,68.04,68.12,12250.0,62.0856,62.0856,61.9218,61.9946,12250.0
2015-09-23 11:10:00,68.11,68.11,67.96,67.98,15601.0,61.9855,61.9855,61.849,61.8672,15601.0
2015-09-23 11:20:00,67.98,67.99,67.85,67.88,9626.0,61.8672,61.8763,61.7489,61.7762,9626.0
2015-09-23 11:30:00,67.88,67.97,67.87,67.92,11263.0,61.7762,61.8581,61.7671,61.8126,11263.0
2015-09-23 11:40:00,67.92,67.93,67.75,67.81,15150.0,61.8126,61.8217,61.6579,61.7125,15150.0
2015-09-23 11:50:00,67.81,67.85,67.75,67.79,12629.0,61.7125,61.7489,61.6579,61.6943,12629.0
2015-09-23 12:00:00,67.79,67.79,67.66,67.66,15200.0,61.6943,61.6943,61.576,61.576,15200.0
2015-09-23 12:10:00,67.68,67.77,67.65,67.76,10512.0,61.5942,61.6761,61.5669,61.667,10512.0
2015-09-23 12:20:00,67.77,67.84,67.7,67.82,10320.0,61.6761,61.7398,61.6124,61.7216,10320.0
2015-09-23 12:30:00,67.8,67.8,67.71,67.72,12302.0,61.7034,61.7034,61.6215,61.6306,12302.0
2015-09-23 12:40:00,67.73,67.77,67.68,67.73,37961.0,61.6397,61.6761,61.5942,61.6397,37961.0
2015-09-23 12:50:00,67.72,67.83,67.71,67.81,48939.0,61.6306,61.7307,61.6215,61.7125,48939.0
2015-09-23 13:00:00,67.8,67.91,67.79,67.91,34958.0,61.7034,61.8035,61.6943,61.8035,34958.0
2015-09-23 13:10:00,67.91,68.0,67.87,68.0,41783.0,61.8035,61.8854,61.7671,61.8854,41783.0
2015-09-23 13:20:00,68.0,68.02,67.73,67.76,31642.0,61.8854,61.9036,61.6397,61.667,31642.0
2015-09-23 13:30:00,67.77,67.86,67.74,67.84,27051.0,61.6761,61.758,61.6488,61.7398,27051.0
2015-09-23 13:40:00,67.84,68.0,67.84,67.93,14592.0,61.7398,61.8854,61.7398,61.8217,14592.0
2015-09-23 13:50:00,67.93,67.94,67.84,67.87,20900.0,61.8217,61.8308,61.7398,61.7671,20900.0
2015-09-23 14:00:00,67.87,67.98,67.83,67.91,26525.0,61.7671,61.8672,61.7307,61.8035,26525.0
2015-09-23 14:10:00,67.92,67.98,67.89,67.89,15456.0,61.8126,61.8672,61.7853,61.7853,15456.0
2015-09-23 14:20:00,67.9,67.91,67.84,67.85,25309.0,61.7944,61.8035,61.7398,61.7489,25309.0
2015-09-23 14:30:00,67.87,67.96,67.76,67.79,23732.0,61.7671,61.849,61.667,61.6943,23732.0
2015-09-23 14:40:00,67.79,67.83,67.73,67.81,21950.0,61.6943,61.7307,61.6397,61.7125,21950.0
2015-09-23 14:50:00,67.83,67.83,67.65,67.76,34031.0,61.7307,61.7307,61.5669,61.667,34031.0
2015-09-23 15:00:00,67.75,67.78,67.66,67.71,27969.0,61.6579,61.6852,61.576,61.6215,27969.0
2015-09-23 15:10:00,67.7,67.7,67.57,67.64,33484.0,61.6124,61.6124,61.494,61.5578,33484.0
2015-09-23 15:20:00,67.63,67.74,67.6,67.74,32868.0,61.5487,61.6488,61.5214,61.6488,32868.0
2015-09-23 15:30:00,67.74,67.8,67.7,67.79,36364.0,61.6488,61.7034,61.6124,61.6943,36364.0
2015-09-23 15:40:00,67.8,67.86,67.79,67.85,55649.0,61.7034,61.758,61.6943,61.7489,55649.0
2015-09-23 15:50:00,67.85,67.88,67.7,67.71,95674.0,61.7489,61.7762,61.6124,61.6215,95674.0
2015-09-24 09:30:00,69.0,69.03,68.01,68.25,168689.0,62.7955,62.8228,61.8945,62.1129,168689.0
2015-09-24 09:40:00,68.26,68.38,68.04,68.11,100095.0,62.122,62.2312,61.9218,61.9855,100095.0
2015-09-24 09:50:00,68.07,68.28,67.95,68.09,71474.0,61.9491,62.1402,61.8399,61.9673,71474.0
2015-09-24 10:00:00,68.12,68.17,67.97,68.11,111155.0,61.9946,62.0401,61.8581,61.9855,111155.0
2015-09-24 10:10:00,68.08,68.15,67.98,68.15,64227.0,61.9582,62.0219,61.8672,62.0219,64227.0
2015-09-24 10:20:00,68.18,68.21,67.95,67.98,57820.0,62.0492,62.0765,61.8399,61.8672,57820.0
2015-09-24 10:30:00,68.0,68.22,67.97,68.19,91049.0,61.8854,62.0856,61.8581,62.0583,91049.0
2015-09-24 10:40:00,68.17,68.26,68.03,68.2,68653.0,62.0401,62.122,61.9127,62.0674,68653.0
2015-09-24 10:50:00,68.2,68.23,68.11,68.16,47079.0,62.0674,62.0947,61.9855,62.031,47079.0
2015-09-24 11:00:00,68.16,68.2,67.87,67.95,124885.0,62.031,62.0674,61.7671,61.8399,124885.0
2015-09-24 11:10:00,67.96,67.99,67.78,67.95,42854.0,61.849,61.8763,61.6852,61.8399,42854.0
2015-09-24 11:20:00,67.98,68.02,67.9,67.92,57756.0,61.8672,61.9036,61.7944,61.8126,57756.0
2015-09-24 11:30:00,67.91,68.03,67.91,67.99,53024.0,61.8035,61.9127,61.8035,61.8763,53024.0
2015-09-24 11:40:00,67.99,68.04,67.94,67.96,42682.0,61.8763,61.9218,61.8308,61.849,42682.0
2015-09-24 11:50:00,67.97,68.07,67.95,68.03,30742.0,61.8581,61.9491,61.8399,61.9127,30742.0
2015-09-24 12:00:00,68.02,68.05,67.95,67.98,76349.0,61.9036,61.9309,61.8399,61.8672,76349.0
2015-09-24 12:10:00,67.99,68.0,67.91,67.99,22393.0,61.8763,61.8854,61.8035,61.8763,22393.0
2015-09-24 12:20:00,67.98,68.05,67.97,68.02,38800.0,61.8672,61.9309,61.8581,61.9036,38800.0
2015-09-24 12:30:00,68.03,68.17,67.97,67.97,41062.0,61.9127,62.0401,61.8581,61.8581,41062.0
2015-09-24 12:40:00,67.98,68.05,67.96,67.98,65447.0,61.8672,61.9309,61.849,61.8672,65447.0
2015-09-24 12:50:00,67.98,68.03,67.91,67.98,28324.0,61.8672,61.9127,61.8035,61.8672,28324.0
2015-09-24 13:00:00,67.98,68.02,67.92,68.0,44755.0,61.8672,61.9036,61.8126,61.8854,44755.0
2015-09-24 13:10:00,68.0,68.06,67.97,68.0,112234.0,61.8854,61.94,61.8581,61.8854,112234.0
2015-09-24 13:20:00,68.0,68.09,67.97,68.09,48310.0,61.8854,61.9673,61.8581,61.9673,48310.0
2015-09-24 13:30:00,68.08,68.11,67.99,68.08,25292.0,61.9582,61.9855,61.8763,61.9582,25292.0
2015-09-24 13:40:00,68.05,68.13,68.03,68.05,35632.0,61.9309,62.0037,61.9127,61.9309,35632.0
2015-09-24 13:50:00,68.06,68.07,67.96,67.99,28268.0,61.94,61.9491,61.849,61.8763,28268.0
2015-09-24 14:00:00,68.0,68.02,67.86,67.99,25954.0,61.8854,61.9036,61.758,61.8763,25954.0
2015-09-24 14:10:00,68.0,68.03,67.98,68.01,64674.0,61.8854,61.9127,61.8672,61.8945,64674.0
2015-09-24 14:20:00,68.02,68.06,67.96,67.96,108830.0,61.9036,61.94,61.849,61.849,108830.0
2015-09-24 14:30:00,67.97,67.98,67.88,67.89,42472.0,61.8581,61.8672,61.7762,61.7853,42472.0
2015-09-24 14:40:00,67.9,68.1,67.8,68.08,69069.0,61.7944,61.9764,61.7034,61.9582,69069.0
2015-09-24 14:50:00,68.09,68.18,68.02,68.09,74215.0,61.9673,62.0492,61.9036,61.9673,74215.0
2015-09-24 15:00:00,68.1,68.13,67.85,67.91,47400.0,61.9764,62.0037,61.7489,61.8035,47400.0
2015-09-24 15:10:00,67.91,68.11,67.82,68.08,60921.0,61.8035,61.9855,61.7216,61.9582,60921.0
2015-09-24 15:20:00,68.09,68.25,68.08,68.24,55880.0,61.9673,62.1129,61.9582,62.1038,55880.0
2015-09-24 15:30:00,68.24,68.28,68.1,68.12,69796.0,62.1038,62.1402,61.9764,61.9946,69796.0
2015-09-24 15:40:00,68.13,68.31,68.12,68.24,101546.0,62.0037,62.1675,61.9946,62.1038,101546.0
2015-09-24 15:50:00,68.25,68.31,68.07,68.19,156918.0,62.1129,62.1675,61.9491,62.0583,156918.0
2015-09-25 09:30:00,68.59,68.88,68.38,68.61,87923.0,62.4223,62.6863,62.2312,62.4405,87923.0
2015-09-25 09:40:00,68.63,68.92,68.53,68.92,57614.0,62.4587,62.7227,62.3677,62.7227,57614.0
2015-09-25 09:50:00,68.95,69.07,68.8,68.93,48309.0,62.75,62.8592,62.6134,62.7318,48309.0
2015-09-25 10:00:00,68.97,69.01,68.74,68.93,43097.0,62.7682,62.8046,62.5588,62.7318,43097.0
2015-09-25 10:10:00,68.95,69.01,68.77,68.93,34809.0,62.75,62.8046,62.5861,62.7318,34809.0
2015-09-25 10:20:00,68.95,69.01,68.85,68.86,38243.0,62.75,62.8046,62.659,62.6681,38243.0
2015-09-25 10:30:00,68.85,68.96,68.71,68.95,43856.0,62.659,62.7591,62.5315,62.75,43856.0
2015-09-25 10:40:00,68.96,69.05,68.88,69.02,29887.0,62.7591,62.841,62.6863,62.8137,29887.0
2015-09-25 10:50:00,69.02,69.37,69.02,69.37,47350.0,62.8137,63.1322,62.8137,63.1322,47350.0
2015-09-25 11:00:00,69.34,69.43,69.24,69.42,55517.0,63.1049,63.1868,63.0139,63.1777,55517.0
2015-09-25 11:10:00,69.41,69.48,69.35,69.44,52598.0,63.1686,63.2323,63.114,63.1959,52598.0
2015-09-25 11:20:00,69.44,69.5,69.34,69.35,72658.0,63.1959,63.2505,63.1049,63.114,72658.0
2015-09-25 11:30:00,69.36,69.4,69.14,69.18,87629.0,63.1231,63.1595,62.9229,62.9593,87629.0
2015-09-25 11:40:00,69.17,69.2,69.09,69.09,22271.0,62.9502,62.9775,62.8774,62.8774,22271.0
2015-09-25 11:50:00,69.08,69.22,69.08,69.19,26208.0,62.8683,62.9957,62.8683,62.9684,26208.0
2015-09-25 12:00:00,69.17,69.33,69.16,69.33,28058.0,62.9502,63.0958,62.9411,63.0958,28058.0
2015-09-25 12:10:00,69.31,69.36,69.12,69.12,27450.0,63.0776,63.1231,62.9047,62.9047,27450.0
2015-09-25 12:20:00,69.11,69.17,69.06,69.15,52242.0,62.8956,62.9502,62.8501,62.932,52242.0
2015-09-25 12:30:00,69.15,69.18,69.08,69.12,25211.0,62.932,62.9593,62.8683,62.9047,25211.0
2015-09-25 12:40:00,69.11,69.2,69.09,69.12,19152.0,62.8956,62.9775,62.8774,62.9047,19152.0
2015-09-25 12:50:00,69.11,69.19,69.09,69.13,18455.0,62.8956,62.9684,62.8774,62.9138,18455.0
2015-09-25 13:00:00,69.15,69.28,69.15,69.24,16156.0,62.932,63.0503,62.932,63.0139,16156.0
2015-09-25 13:10:00,69.24,69.36,69.2,69.36,16488.0,63.0139,63.1231,62.9775,63.1231,16488.0
2015-09-25 13:20:00,69.33,69.36,69.19,69.21,18598.0,63.0958,63.1231,62.9684,62.9866,18598.0
2015-09-25 13:30:00,69.24,69.29,69.16,69.28,25817.0,63.0139,63.0594,62.9411,63.0503,25817.0
2015-09-25 13:40:00,69.29,69.31,69.2,69.29,17588.0,63.0594,63.0776,62.9775,63.0594,17588.0
2015-09-25 13:50:00,69.3,69.39,69.29,69.33,12759.0,63.0685,63.1504,63.0594,63.0958,12759.0
2015-09-25 14:00:00,69.34,69.52,69.34,69.51,23491.0,63.1049,63.2687,63.1049,63.2596,23491.0
2015-09-25 14:10:00,69.46,69.5,69.22,69.23,27634.0,63.2141,63.2505,62.9957,63.0048,27634.0
2015-09-25 14:20:00,69.23,69.23,68.98,68.99,31945.0,63.0048,63.0048,62.7773,62.7864,31945.0
2015-09-25 14:30:00,69.0,69.01,68.77,68.77,38518.0,62.7955,62.8046,62.5861,62.5861,38518.0
2015-09-25 14:40:00,68.75,68.78,68.42,68.43,34304.0,62.5679,62.5952,62.2676,62.2767,34304.0
2015-09-25 14:50:00,68.44,68.56,68.34,68.53,44221.0,62.2858,62.395,62.1948,62.3677,44221.0
2015-09-25 15:00:00,68.55,68.55,68.12,68.16,35895.0,62.3859,62.3859,61.9946,62.031,35895.0
2015-09-25 15:10:00,68.17,68.2,68.04,68.14,44444.0,62.0401,62.0674,61.9218,62.0128,44444.0
2015-09-25 15:20:00,68.11,68.37,68.1,68.24,41992.0,61.9855,62.2221,61.9764,62.1038,41992.0
2015-09-25 15:30:00,68.23,68.38,68.19,68.35,73066.0,62.0947,62.2312,62.0583,62.2039,73066.0
2015-09-25 15:40:00,68.33,68.64,68.29,68.62,119001.0,62.1857,62.4678,62.1493,62.4496,119001.0
2015-09-25 15:50:00,68.62,68.66,68.47,68.5,291589.0,62.4496,62.486,62.3131,62.3404,291589.0
2015-09-28 09:30:00,67.73,67.79,67.12,67.63,117038.0,61.6397,61.6943,61.0845,61.5487,117038.0
2015-09-28 09:40:00,67.65,67.97,67.53,67.6,42749.0,61.5669,61.8581,61.4576,61.5214,42749.0
2015-09-28 09:50:00,67.58,67.64,67.41,67.48,39988.0,61.5031,61.5578,61.3484,61.4121,39988.0
2015-09-28 10:00:00,67.41,67.46,67.1,67.13,57541.0,61.3484,61.3939,61.0663,61.0936,57541.0
2015-09-28 10:10:00,67.11,67.11,66.66,66.86,105301.0,61.0754,61.0754,60.6659,60.8479,105301.0
2015-09-28 10:20:00,66.87,67.17,66.83,67.15,46535.0,60.857,61.13,60.8206,61.1118,46535.0
2015-09-28 10:30:00,67.15,67.15,66.65,66.7,53398.0,61.1118,61.1118,60.6568,60.7023,53398.0
2015-09-28 10:40:00,66.67,66.75,66.46,66.57,53824.0,60.675,60.7478,60.4839,60.584,53824.0
2015-09-28 10:50:00,66.57,66.61,66.42,66.57,51677.0,60.584,60.6204,60.4475,60.584,51677.0
2015-09-28 11:00:00,66.57,66.73,66.5,66.5,29342.0,60.584,60.7296,60.5203,60.5203,29342.0
2015-09-28 11:10:00,66.5,66.57,66.35,66.37,37663.0,60.5203,60.584,60.3838,60.402,37663.0
2015-09-28 11:20:00,66.37,66.45,66.25,66.3,40261.0,60.402,60.4748,60.2927,60.3382,40261.0
2015-09-28 11:30:00,66.33,66.49,66.33,66.45,19924.0,60.3656,60.5112,60.3656,60.4748,19924.0
2015-09-28 11:40:00,66.45,66.56,66.38,66.48,71003.0,60.4748,60.5749,60.4111,60.5021,71003.0
2015-09-28 11:50:00,66.46,66.61,66.42,66.48,22546.0,60.4839,60.6204,60.4475,60.5021,22546.0
2015-09-28 12:00:00,66.48,66.5,66.38,66.41,18736.0,60.5021,60.5203,60.4111,60.4384,18736.0
2015-09-28 12:10:00,66.42,66.5,66.36,66.36,16655.0,60.4475,60.5203,60.3929,60.3929,16655.0
2015-09-28 12:20:00,66.37,66.53,66.29,66.47,22726.0,60.402,60.5476,60.3291,60.493,22726.0
2015-09-28 12:30:00,66.45,66.49,66.38,66.48,19209.0,60.4748,60.5112,60.4111,60.5021,19209.0
2015-09-28 12:40:00,66.47,66.53,66.37,66.45,27762.0,60.493,60.5476,60.402,60.4748,27762.0
2015-09-28 12:50:00,66.38,66.54,66.36,66.47,22500.0,60.4111,60.5567,60.3929,60.493,22500.0
2015-09-28 13:00:00,66.44,66.77,66.39,66.7,35301.0,60.4657,60.766,60.4202,60.7023,35301.0
2015-09-28 13:10:00,66.71,66.71,66.47,66.62,24659.0,60.7114,60.7114,60.493,60.6295,24659.0
2015-09-28 13:20:00,66.58,66.6,66.46,66.51,20288.0,60.5931,60.6113,60.4839,60.5294,20288.0
2015-09-28 13:30:00,66.52,66.63,66.44,66.61,29446.0,60.5385,60.6386,60.4657,60.6204,29446.0
2015-09-28 13:40:00,66.6,66.66,66.49,66.49,24722.0,60.6113,60.6659,60.5112,60.5112,24722.0
2015-09-28 13:50:00,66.5,66.51,66.38,66.41,21439.0,60.5203,60.5294,60.4111,60.4384,21439.0
2015-09-28 14:00:00,66.42,66.44,66.19,66.34,16801.0,60.4475,60.4657,60.2381,60.3747,16801.0
2015-09-28 14:10:00,66.32,66.32,66.09,66.12,28761.0,60.3565,60.3565,60.1471,60.1744,28761.0
2015-09-28 14:20:00,66.12,66.27,66.04,66.27,28223.0,60.1744,60.3109,60.1016,60.3109,28223.0
2015-09-28 14:30:00,66.26,66.34,66.17,66.34,33916.0,60.3018,60.3747,60.2199,60.3747,33916.0
2015-09-28 14:40:00,66.34,66.44,66.29,66.36,34542.0,60.3747,60.4657,60.3291,60.3929,34542.0
2015-09-28 14:50:00,66.36,66.36,66.18,66.26,55086.0,60.3929,60.3929,60.229,60.3018,55086.0
2015-09-28 15:00:00,66.25,66.31,66.11,66.13,59205.0,60.2927,60.3473,60.1653,60.1835,59205.0
2015-09-28 15:10:00,66.12,66.4,66.1,66.38,82996.0,60.1744,60.4293,60.1562,60.4111,82996.0
2015-09-28 15:20:00,66.38,66.41,66.18,66.23,90902.0,60.4111,60.4384,60.229,60.2745,90902.0
2015-09-28 15:30:00,66.22,66.52,66.17,66.34,93578.0,60.2654,60.5385,60.2199,60.3747,93578.0
2015-09-28 15:40:00,66.33,66.52,66.23,66.3,140767.0,60.3656,60.5385,60.2745,60.3382,140767.0
2015-09-28 15:50:00,66.29,66.38,66.17,66.17,333140.0,60.3291,60.4111,60.2199,60.2199,333140.0
2015-09-29 09:30:00,66.39,66.39,65.61,65.86,55738.0,60.4202,60.4202,59.7103,59.9378,55738.0
2015-09-29 09:40:00,65.86,65.86,65.62,65.74,51099.0,59.9378,59.9378,59.7194,59.8286,51099.0
2015-09-29 09:50:00,65.72,66.22,65.69,66.12,97590.0,59.8104,60.2654,59.7831,60.1744,97590.0
2015-09-29 10:00:00,66.14,66.27,65.81,65.93,87254.0,60.1926,60.3109,59.8923,60.0015,87254.0
2015-09-29 10:10:00,65.94,66.17,65.93,65.93,71310.0,60.0106,60.2199,60.0015,60.0015,71310.0
2015-09-29 10:20:00,65.94,66.3,65.85,66.25,96606.0,60.0106,60.3382,59.9287,60.2927,96606.0
2015-09-29 10:30:00,66.28,66.63,66.2,66.28,190631.0,60.32,60.6386,60.2472,60.32,190631.0
2015-09-29 10:40:00,66.26,66.27,66.04,66.11,52307.0,60.3018,60.3109,60.1016,60.1653,52307.0
2015-09-29 10:50:00,66.11,66.51,66.09,66.39,61160.0,60.1653,60.5294,60.1471,60.4202,61160.0
2015-09-29 11:00:00,66.36,66.39,66.21,66.22,33091.0,60.3929,60.4202,60.2563,60.2654,33091.0
2015-09-29 11:10:00,66.2,66.23,66.04,66.07,42073.0,60.2472,60.2745,60.1016,60.1289,42073.0
2015-09-29 11:20:00,66.08,66.29,65.99,66.24,55905.0,60.138,60.3291,60.0561,60.2836,55905.0
2015-09-29 11:30:00,66.26,66.27,65.98,66.19,39210.0,60.3018,60.3109,60.047,60.2381,39210.0
2015-09-29 11:40:00,66.16,66.22,66.04,66.17,42007.0,60.2108,60.2654,60.1016,60.2199,42007.0
2015-09-29 11:50:00,66.18,66.28,65.98,65.98,51829.0,60.229,60.32,60.047,60.047,51829.0
2015-09-29 12:00:00,65.99,66.04,65.9,65.98,39363.0,60.0561,60.1016,59.9742,60.047,39363.0
2015-09-29 12:10:00,65.96,66.0,65.78,65.91,27761.0,60.0288,60.0652,59.865,59.9833,27761.0
2015-09-29 12:20:00,65.91,66.13,65.87,66.03,52137.0,59.9833,60.1835,59.9469,60.0925,52137.0
2015-09-29 12:30:00,66.03,66.09,65.89,65.92,42928.0,60.0925,60.1471,59.9651,59.9924,42928.0
2015-09-29 12:40:00,65.92,66.05,65.82,65.86,67472.0,59.9924,60.1107,59.9014,59.9378,67472.0
2015-09-29 12:50:00,65.88,65.96,65.72,65.74,33942.0,59.956,60.0288,59.8104,59.8286,33942.0
2015-09-29 13:00:00,65.75,65.87,65.7,65.81,57233.0,59.8377,59.9469,59.7922,59.8923,57233.0
2015-09-29 13:10:00,65.8,66.03,65.79,66.02,43090.0,59.8832,60.0925,59.8741,60.0834,43090.0
2015-09-29 13:20:00,66.02,66.13,65.93,65.95,55585.0,60.0834,60.1835,60.0015,60.0197,55585.0
2015-09-29 13:30:00,65.97,66.03,65.87,65.95,66502.0,60.0379,60.0925,59.9469,60.0197,66502.0
2015-09-29 13:40:00,65.94,66.14,65.94,66.02,51628.0,60.0106,60.1926,60.0106,60.0834,51628.0
2015-09-29 13:50:00,66.03,66.03,65.9,65.91,36843.0,60.0925,60.0925,59.9742,59.9833,36843.0
2015-09-29 14:00:00,65.91,65.92,65.78,65.83,61235.0,59.9833,59.9924,59.865,59.9105,61235.0
2015-09-29 14:10:00,65.82,65.86,65.73,65.82,47993.0,59.9014,59.9378,59.8195,59.9014,47993.0
2015-09-29 14:20:00,65.81,65.97,65.71,65.92,53443.0,59.8923,60.0379,59.8013,59.9924,53443.0
2015-09-29 14:30:00,65.92,66.0,65.77,65.97,45370.0,59.9924,60.0652,59.8559,60.0379,45370.0
2015-09-29 14:40:00,65.95,65.96,65.69,65.72,51979.0,60.0197,60.0288,59.7831,59.8104,51979.0
2015-09-29 14:50:00,65.69,65.76,65.52,65.52,57219.0,59.7831,59.8468,59.6284,59.6284,57219.0
2015-09-29 15:00:00,65.53,65.61,65.43,65.51,65807.0,59.6375,59.7103,59.5465,59.6193,65807.0
2015-09-29 15:10:00,65.48,65.6,65.43,65.45,49052.0,59.592,59.7012,59.5465,59.5647,49052.0
2015-09-29 15:20:00,65.46,65.47,65.31,65.39,61299.0,59.5738,59.5829,59.4373,59.5101,61299.0
2015-09-29 15:30:00,65.4,65.73,65.4,65.56,173700.0,59.5192,59.8195,59.5192,59.6648,173700.0
2015-09-29 15:40:00,65.55,65.56,65.38,65.45,215660.0,59.6557,59.6648,59.501,59.5647,215660.0
2015-09-29 15:50:00,65.47,65.53,65.38,65.43,481849.0,59.5829,59.6375,59.501,59.5465,481849.0
2015-09-30 09:30:00,66.11,66.67,65.76,66.57,109177.0,60.1653,60.675,59.8468,60.584,109177.0
2015-09-30 09:40:00,66.62,66.94,66.44,66.94,249973.0,60.6295,60.9207,60.4657,60.9207,249973.0
2015-09-30 09:50:00,66.94,67.42,66.8,67.19,211244.0,60.9207,61.3575,60.7933,61.1482,211244.0
2015-09-30 10:00:00,67.17,67.54,67.11,67.52,25018.0,61.13,61.4667,61.0754,61.4485,25018.0
2015-09-30 10:10:00,67.52,67.52,67.08,67.08,42289.0,61.4485,61.4485,61.0481,61.0481,42289.0
2015-09-30 10:20:00,67.1,67.18,66.92,67.06,63363.0,61.0663,61.1391,60.9025,61.0299,63363.0
2015-09-30 10:30:00,67.06,67.16,66.94,67.14,34416.0,61.0299,61.1209,60.9207,61.1027,34416.0
2015-09-30 10:40:00,67.13,67.14,67.0,67.01,16092.0,61.0936,61.1027,60.9753,60.9844,16092.0
2015-09-30 10:50:00,67.04,67.06,66.85,66.91,22267.0,61.0117,61.0299,60.8388,60.8934,22267.0
2015-09-30 11:00:00,66.89,67.0,66.77,67.0,27621.0,60.8752,60.9753,60.766,60.9753,27621.0
2015-09-30 11:10:00,67.02,67.15,66.93,67.06,173516.0,60.9935,61.1118,60.9116,61.0299,173516.0
2015-09-30 11:20:00,67.05,67.08,66.92,67.02,129750.0,61.0208,61.0481,60.9025,60.9935,129750.0
2015-09-30 11:30:00,67.01,67.03,66.83,66.85,22788.0,60.9844,61.0026,60.8206,60.8388,22788.0
2015-09-30 11:40:00,66.89,66.9,66.66,66.77,33372.0,60.8752,60.8843,60.6659,60.766,33372.0
2015-09-30 11:50:00,66.78,66.81,66.71,66.78,20576.0,60.7751,60.8024,60.7114,60.7751,20576.0
2015-09-30 12:00:00,66.79,66.89,66.72,66.75,15450.0,60.7842,60.8752,60.7205,60.7478,15450.0
2015-09-30 12:10:00,66.73,66.79,66.68,66.78,14780.0,60.7296,60.7842,60.6841,60.7751,14780.0
2015-09-30 12:20:00,66.78,66.84,66.71,66.82,8864.0,60.7751,60.8297,60.7114,60.8115,8864.0
2015-09-30 12:30:00,66.81,67.01,66.75,66.98,29578.0,60.8024,60.9844,60.7478,60.9571,29578.0
2015-09-30 12:40:00,66.97,67.09,66.92,66.95,71701.0,60.948,61.0572,60.9025,60.9298,71701.0
2015-09-30 12:50:00,66.96,67.07,66.95,67.07,39958.0,60.9389,61.039,60.9298,61.039,39958.0
2015-09-30 13:00:00,67.07,67.29,67.07,67.24,39786.0,61.039,61.2392,61.039,61.1937,39786.0
2015-09-30 13:10:00,67.24,67.38,67.21,67.38,41148.0,61.1937,61.3211,61.1664,61.3211,41148.0
2015-09-30 13:20:00,67.37,67.38,67.16,67.33,133916.0,61.312,61.3211,61.1209,61.2756,133916.0
2015-09-30 13:30:00,67.32,67.51,67.26,67.49,53000.0,61.2665,61.4394,61.2119,61.4212,53000.0
2015-09-30 13:40:00,67.5,67.76,67.5,67.72,52756.0,61.4303,61.667,61.4303,61.6306,52756.0
2015-09-30 13:50:00,67.74,67.93,67.71,67.8,38053.0,61.6488,61.8217,61.6215,61.7034,38053.0
2015-09-30 14:00:00,67.8,67.84,67.75,67.78,31272.0,61.7034,61.7398,61.6579,61.6852,31272.0
2015-09-30 14:10:00,67.76,67.77,67.6,67.65,65666.0,61.667,61.6761,61.5214,61.5669,65666.0
2015-09-30 14:20:00,67.65,67.72,67.63,67.7,19169.0,61.5669,61.6306,61.5487,61.6124,19169.0
2015-09-30 14:30:00,67.7,67.78,67.53,67.55,93131.0,61.6124,61.6852,61.4576,61.4758,93131.0
2015-09-30 14:40:00,67.53,67.68,67.51,67.66,34602.0,61.4576,61.5942,61.4394,61.576,34602.0
2015-09-30 14:50:00,67.65,67.7,67.54,67.68,28885.0,61.5669,61.6124,61.4667,61.5942,28885.0
2015-09-30 15:00:00,67.69,67.73,67.49,67.54,37796.0,61.6033,61.6397,61.4212,61.4667,37796.0
2015-09-30 15:10:00,67.55,67.69,67.51,67.68,103439.0,61.4758,61.6033,61.4394,61.5942,103439.0
2015-09-30 15:20:00,67.67,68.06,67.66,68.05,124546.0,61.5851,61.94,61.576,61.9309,124546.0
2015-09-30 15:30:00,68.05,68.37,68.04,68.16,272955.0,61.9309,62.2221,61.9218,62.031,272955.0
2015-09-30 15:40:00,68.18,68.24,68.06,68.18,91170.0,62.0492,62.1038,61.94,62.0492,91170.0
2015-09-30 15:50:00,68.17,68.31,68.15,68.21,351276.0,62.0401,62.1675,62.0219,62.0765,351276.0
2015-10-01 09:30:00,68.39,68.98,68.25,68.81,111462.0,62.2403,62.7773,62.1129,62.6225,111462.0
2015-10-01 09:40:00,68.8,69.36,68.7,69.3,118800.0,62.6134,63.1231,62.5224,63.0685,118800.0
2015-10-01 09:50:00,69.31,69.52,68.94,69.03,82156.0,63.0776,63.2687,62.7409,62.8228,82156.0
2015-10-01 10:00:00,68.97,69.45,68.76,69.38,158918.0,62.7682,63.205,62.577,63.1413,158918.0
2015-10-01 10:10:00,69.37,69.71,69.33,69.6,87733.0,63.1322,63.4416,63.0958,63.3415,87733.0
2015-10-01 10:20:00,69.61,69.84,69.47,69.78,44811.0,63.3506,63.5599,63.2232,63.5053,44811.0
2015-10-01 10:30:00,69.78,69.97,69.64,69.97,148438.0,63.5053,63.6782,63.3779,63.6782,148438.0
2015-10-01 10:40:00,69.95,70.16,69.65,69.87,73231.0,63.66,63.8512,63.387,63.5872,73231.0
2015-10-01 10:50:00,69.86,69.93,69.7,69.72,61434.0,63.5781,63.6418,63.4325,63.4507,61434.0
2015-10-01 11:00:00,69.7,69.8,69.49,69.58,56196.0,63.4325,63.5235,63.2414,63.3233,56196.0
2015-10-01 11:10:00,69.56,69.65,69.36,69.43,29188.0,63.3051,63.387,63.1231,63.1868,29188.0
2015-10-01 11:20:00,69.41,69.56,69.33,69.37,37190.0,63.1686,63.3051,63.0958,63.1322,37190.0
2015-10-01 11:30:00,69.35,69.63,69.16,69.58,120667.0,63.114,63.3688,62.9411,63.3233,120667.0
2015-10-01 11:40:00,69.55,69.62,69.42,69.62,56431.0,63.296,63.3597,63.1777,63.3597,56431.0
2015-10-01 11:50:00,69.6,69.63,69.26,69.36,110880.0,63.3415,63.3688,63.0321,63.1231,110880.0
2015-10-01 12:00:00,69.36,69.55,68.98,69.1,236962.0,63.1231,63.296,62.7773,62.8865,236962.0
2015-10-01 12:10:00,69.1,69.13,68.99,69.03,17966.0,62.8865,62.9138,62.7864,62.8228,17966.0
2015-10-01 12:20:00,69.05,69.21,68.95,69.18,18359.0,62.841,62.9866,62.75,62.9593,18359.0
2015-10-01 12:30:00,69.2,69.32,69.18,69.28,22812.0,62.9775,63.0867,62.9593,63.0503,22812.0
2015-10-01 12:40:00,69.27,69.29,69.14,69.16,31787.0,63.0412,63.0594,62.9229,62.9411,31787.0
2015-10-01 12:50:00,69.16,69.32,69.15,69.29,21792.0,62.9411,63.0867,62.932,63.0594,21792.0
2015-10-01 13:00:00,69.29,69.29,69.13,69.25,23302.0,63.0594,63.0594,62.9138,63.023,23302.0
2015-10-01 13:10:00,69.25,69.43,69.19,69.36,27945.0,63.023,63.1868,62.9684,63.1231,27945.0
2015-10-01 13:20:00,69.35,69.36,69.2,69.27,20215.0,63.114,63.1231,62.9775,63.0412,20215.0
2015-10-01 13:30:00,69.27,69.43,69.25,69.35,26423.0,63.0412,63.1868,63.023,63.114,26423.0
2015-10-01 13:40:00,69.35,69.39,69.23,69.38,32353.0,63.114,63.1504,63.0048,63.1413,32353.0
2015-10-01 13:50:00,69.37,69.57,69.3,69.55,31361.0,63.1322,63.3142,63.0685,63.296,31361.0
2015-10-01 14:00:00,69.54,69.7,69.39,69.69,43939.0,63.2869,63.4325,63.1504,63.4234,43939.0
2015-10-01 14:10:00,69.69,69.87,69.67,69.8,47168.0,63.4234,63.5872,63.4052,63.5235,47168.0
2015-10-01 14:20:00,69.78,69.81,69.51,69.65,43121.0,63.5053,63.5326,63.2596,63.387,43121.0
2015-10-01 14:30:00,69.68,69.83,69.67,69.77,96322.0,63.4143,63.5508,63.4052,63.4962,96322.0
2015-10-01 14:40:00,69.78,69.82,69.55,69.62,35684.0,63.5053,63.5417,63.296,63.3597,35684.0
2015-10-01 14:50:00,69.61,70.04,69.58,69.91,51673.0,63.3506,63.7419,63.3233,63.6236,51673.0
2015-10-01 15:00:00,69.92,70.03,69.86,69.87,58881.0,63.6327,63.7328,63.5781,63.5872,58881.0
2015-10-01 15:10:00,69.88,70.03,69.84,69.88,50493.0,63.5963,63.7328,63.5599,63.5963,50493.0
2015-10-01 15:20:00,69.87,69.9,69.74,69.76,49294.0,63.5872,63.6145,63.4689,63.4871,49294.0
2015-10-01 15:30:00,69.77,69.88,69.64,69.67,83354.0,63.4962,63.5963,63.3779,63.4052,83354.0
2015-10-01 15:40:00,69.67,69.84,69.62,69.82,96480.0,63.4052,63.5599,63.3597,63.5417,96480.0
2015-10-01 15:50:00,69.83,70.16,69.81,70.12,311294.0,63.5508,63.8512,63.5326,63.8148,311294.0
2015-10-02 09:30:00,69.1,70.05,69.01,69.49,220387.0,62.8865,63.751,62.8046,63.2414,220387.0
2015-10-02 09:40:00,69.45,69.78,69.38,69.39,46810.0,63.205,63.5053,63.1413,63.1504,46810.0
2015-10-02 09:50:00,69.39,69.43,69.04,69.08,100652.0,63.1504,63.1868,62.8319,62.8683,100652.0
2015-10-02 10:00:00,69.01,69.13,68.84,69.06,80708.0,62.8046,62.9138,62.6498,62.8501,80708.0
2015-10-02 10:10:00,69.09,69.31,68.97,69.0,45321.0,62.8774,63.0776,62.7682,62.7955,45321.0
2015-10-02 10:20:00,69.03,69.18,68.89,69.05,66469.0,62.8228,62.9593,62.6954,62.841,66469.0
2015-10-02 10:30:00,69.06,69.22,69.01,69.15,47220.0,62.8501,62.9957,62.8046,62.932,47220.0
2015-10-02 10:40:00,69.16,69.44,69.16,69.44,45469.0,62.9411,63.1959,62.9411,63.1959,45469.0
2015-10-02 10:50:00,69.44,69.46,69.32,69.36,39210.0,63.1959,63.2141,63.0867,63.1231,39210.0
2015-10-02 11:00:00,69.37,69.63,69.3,69.6,42742.0,63.1322,63.3688,63.0685,63.3415,42742.0
2015-10-02 11:10:00,69.6,69.6,69.43,69.54,102009.0,63.3415,63.3415,63.1868,63.2869,102009.0
2015-10-02 11:20:00,69.51,69.65,69.45,69.61,41040.0,63.2596,63.387,63.205,63.3506,41040.0
2015-10-02 11:30:00,69.63,69.73,69.53,69.55,33490.0,63.3688,63.4598,63.2778,63.296,33490.0
2015-10-02 11:40:00,69.53,69.69,69.45,69.59,26463.0,63.2778,63.4234,63.205,63.3324,26463.0
2015-10-02 11:50:00,69.58,69.74,69.54,69.69,34102.0,63.3233,63.4689,63.2869,63.4234,34102.0
2015-10-02 12:00:00,69.69,69.75,69.57,69.66,31644.0,63.4234,63.478,63.3142,63.3961,31644.0
2015-10-02 12:10:00,69.66,69.85,69.65,69.8,24415.0,63.3961,63.569,63.387,63.5235,24415.0
2015-10-02 12:20:00,69.8,69.9,69.71,69.8,42417.0,63.5235,63.6145,63.4416,63.5235,42417.0
2015-10-02 12:30:00,69.81,70.12,69.8,69.8,28101.0,63.5326,63.8148,63.5235,63.5235,28101.0
2015-10-02 12:40:00,69.79,70.04,69.77,70.01,31091.0,63.5144,63.7419,63.4962,63.7146,31091.0
2015-10-02 12:50:00,70.01,70.19,69.95,70.08,30044.0,63.7146,63.8785,63.66,63.7783,30044.0
2015-10-02 13:00:00,70.12,70.26,70.04,70.2,54260.0,63.8148,63.9422,63.7419,63.8876,54260.0
2015-10-02 13:10:00,70.2,70.48,70.2,70.21,34327.0,63.8876,64.1424,63.8876,63.8967,34327.0
2015-10-02 13:20:00,70.23,70.37,70.15,70.31,26620.0,63.9149,64.0423,63.8421,63.9877,26620.0
2015-10-02 13:30:00,70.32,70.41,70.11,70.12,24923.0,63.9968,64.0787,63.8057,63.8148,24923.0
2015-10-02 13:40:00,70.13,70.35,70.06,70.3,19729.0,63.8239,64.0241,63.7601,63.9786,19729.0
2015-10-02 13:50:00,70.31,70.33,70.06,70.11,18733.0,63.9877,64.0059,63.7601,63.8057,18733.0
2015-10-02 14:00:00,70.09,70.24,70.07,70.23,17700.0,63.7874,63.924,63.7692,63.9149,17700.0
2015-10-02 14:10:00,70.18,70.2,70.09,70.16,20459.0,63.8694,63.8876,63.7874,63.8512,20459.0
2015-10-02 14:20:00,70.14,70.3,70.1,70.26,18000.0,63.833,63.9786,63.7965,63.9422,18000.0
2015-10-02 14:30:00,70.25,70.37,70.24,70.36,20769.0,63.9331,64.0423,63.924,64.0332,20769.0
2015-10-02 14:40:00,70.37,70.42,70.24,70.37,32718.0,64.0423,64.0878,63.924,64.0423,32718.0
2015-10-02 14:50:00,70.37,70.43,70.23,70.23,39262.0,64.0423,64.0969,63.9149,63.9149,39262.0
2015-10-02 15:00:00,70.24,70.62,70.18,70.61,55037.0,63.924,64.2698,63.8694,64.2607,55037.0
2015-10-02 15:10:00,70.6,71.08,70.58,71.08,109750.0,64.2516,64.6884,64.2334,64.6884,109750.0
2015-10-02 15:20:00,71.07,71.33,71.06,71.32,131539.0,64.6793,64.9159,64.6702,64.9068,131539.0
2015-10-02 15:30:00,71.32,71.35,71.15,71.25,108589.0,64.9068,64.9341,64.7521,64.8431,108589.0
2015-10-02 15:40:00,71.25,71.43,71.2,71.43,100005.0,64.8431,65.007,64.7976,65.007,100005.0
2015-10-02 15:50:00,71.43,71.49,71.31,71.46,277856.0,65.007,65.0616,64.8977,65.0343,277856.0
2015-10-05 09:30:00,71.81,72.0,70.6,71.94,127934.0,65.3528,65.5257,64.2516,65.4711,127934.0
2015-10-05 09:40:00,71.94,72.15,71.83,72.15,83213.0,65.4711,65.6622,65.371,65.6622,83213.0
2015-10-05 09:50:00,72.14,72.3,72.1,72.3,75885.0,65.6531,65.7987,65.6167,65.7987,75885.0
2015-10-05 10:00:00,72.3,72.3,72.0,72.2,55428.0,65.7987,65.7987,65.5257,65.7077,55428.0
2015-10-05 10:10:00,72.2,72.26,71.92,71.92,40565.0,65.7077,65.7623,65.4529,65.4529,40565.0
2015-10-05 10:20:00,71.93,72.26,71.92,72.05,35679.0,65.462,65.7623,65.4529,65.5712,35679.0
2015-10-05 10:30:00,72.05,72.06,71.86,71.9,20946.0,65.5712,65.5803,65.3983,65.4347,20946.0
2015-10-05 10:40:00,71.87,72.11,71.71,72.1,36981.0,65.4074,65.6258,65.2618,65.6167,36981.0
2015-10-05 10:50:00,72.1,72.34,72.08,72.28,23648.0,65.6167,65.8351,65.5985,65.7805,23648.0
2015-10-05 11:00:00,72.28,72.46,72.27,72.43,30132.0,65.7805,65.9443,65.7714,65.917,30132.0
2015-10-05 11:10:00,72.44,72.53,72.3,72.36,34333.0,65.9261,66.008,65.7987,65.8533,34333.0
2015-10-05 11:20:00,72.37,72.42,72.27,72.31,20018.0,65.8624,65.9079,65.7714,65.8078,20018.0
2015-10-05 11:30:00,72.3,72.4,72.07,72.07,28535.0,65.7987,65.8897,65.5894,65.5894,28535.0
2015-10-05 11:40:00,72.05,72.21,72.0,72.2,15469.0,65.5712,65.7168,65.5257,65.7077,15469.0
2015-10-05 11:50:00,72.18,72.29,72.16,72.24,17730.0,65.6895,65.7896,65.6713,65.7441,17730.0
2015-10-05 12:00:00,72.22,72.25,72.09,72.16,62389.0,65.7259,65.7532,65.6076,65.6713,62389.0
2015-10-05 12:10:00,72.14,72.17,72.0,72.05,39743.0,65.6531,65.6804,65.5257,65.5712,39743.0
2015-10-05 12:20:00,72.06,72.06,71.97,72.04,48652.0,65.5803,65.5803,65.4984,65.5621,48652.0
2015-10-05 12:30:00,72.04,72.12,72.03,72.07,11950.0,65.5621,65.6349,65.553,65.5894,11950.0
2015-10-05 12:40:00,72.07,72.15,72.06,72.12,16770.0,65.5894,65.6622,65.5803,65.6349,16770.0
2015-10-05 12:50:00,72.15,72.15,71.93,72.06,27492.0,65.6622,65.6622,65.462,65.5803,27492.0
2015-10-05 13:00:00,72.07,72.12,72.01,72.05,19359.0,65.5894,65.6349,65.5348,65.5712,19359.0
2015-10-05 13:10:00,72.03,72.36,72.03,72.36,21753.0,65.553,65.8533,65.553,65.8533,21753.0
2015-10-05 13:20:00,72.37,72.42,72.26,72.37,26790.0,65.8624,65.9079,65.7623,65.8624,26790.0
2015-10-05 13:30:00,72.38,72.44,72.3,72.33,22868.0,65.8715,65.9261,65.7987,65.826,22868.0
2015-10-05 13:40:00,72.34,72.47,72.31,72.45,14464.0,65.8351,65.9534,65.8078,65.9352,14464.0
2015-10-05 13:50:00,72.47,72.52,72.38,72.46,23772.0,65.9534,65.9989,65.8715,65.9443,23772.0
2015-10-05 14:00:00,72.49,72.55,72.45,72.53,15750.0,65.9716,66.0262,65.9352,66.008,15750.0
2015-10-05 14:10:00,72.54,72.66,72.53,72.66,32864.0,66.0171,66.1264,66.008,66.1264,32864.0
2015-10-05 14:20:00,72.67,72.78,72.67,72.71,30928.0,66.1355,66.2356,66.1355,66.1719,30928.0
2015-10-05 14:30:00,72.72,72.78,72.67,72.74,30416.0,66.181,66.2356,66.1355,66.1992,30416.0
2015-10-05 14:40:00,72.74,72.82,72.65,72.65,21655.0,66.1992,66.272,66.1173,66.1173,21655.0
2015-10-05 14:50:00,72.65,72.73,72.6,72.69,43876.0,66.1173,66.1901,66.0717,66.1537,43876.0
2015-10-05 15:00:00,72.68,72.91,72.68,72.86,48308.0,66.1446,66.3539,66.1446,66.3084,48308.0
2015-10-05 15:10:00,72.87,72.9,72.77,72.8,51238.0,66.3175,66.3448,66.2265,66.2538,51238.0
2015-10-05 15:20:00,72.8,72.85,72.71,72.73,73766.0,66.2538,66.2993,66.1719,66.1901,73766.0
2015-10-05 15:30:00,72.72,72.8,72.66,72.69,52696.0,66.181,66.2538,66.1264,66.1537,52696.0
2015-10-05 15:40:00,72.68,72.7,72.59,72.65,96661.0,66.1446,66.1628,66.0626,66.1173,96661.0
2015-10-05 15:50:00,72.66,72.77,72.66,72.74,160643.0,66.1264,66.2265,66.1264,66.1992,160643.0
2015-10-06 09:30:00,72.35,72.66,72.28,72.52,54365.0,65.8442,66.1264,65.7805,65.9989,54365.0
2015-10-06 09:40:00,72.54,72.57,72.22,72.48,53051.0,66.0171,66.0444,65.7259,65.9625,53051.0
2015-10-06 09:50:00,72.5,72.55,72.27,72.39,62287.0,65.9807,66.0262,65.7714,65.8806,62287.0
2015-10-06 10:00:00,72.42,72.46,72.32,72.42,60840.0,65.9079,65.9443,65.8169,65.9079,60840.0
2015-10-06 10:10:00,72.41,72.45,72.1,72.2,56738.0,65.8988,65.9352,65.6167,65.7077,56738.0
2015-10-06 10:20:00,72.2,72.45,72.16,72.34,40691.0,65.7077,65.9352,65.6713,65.8351,40691.0
2015-10-06 10:30:00,72.37,72.51,72.31,72.43,65139.0,65.8624,65.9898,65.8078,65.917,65139.0
2015-10-06 10:40:00,72.41,72.46,72.26,72.29,22369.0,65.8988,65.9443,65.7623,65.7896,22369.0
2015-10-06 10:50:00,72.28,72.44,72.19,72.42,35256.0,65.7805,65.9261,65.6986,65.9079,35256.0
2015-10-06 11:00:00,72.42,72.63,72.35,72.63,78240.0,65.9079,66.099,65.8442,66.099,78240.0
2015-10-06 11:10:00,72.61,72.82,72.5,72.77,21783.0,66.0808,66.272,65.9807,66.2265,21783.0
2015-10-06 11:20:00,72.77,72.96,72.77,72.91,40763.0,66.2265,66.3994,66.2265,66.3539,40763.0
2015-10-06 11:30:00,72.92,72.93,72.83,72.83,118739.0,66.363,66.3721,66.2811,66.2811,118739.0
2015-10-06 11:40:00,72.84,72.84,72.49,72.49,43809.0,66.2902,66.2902,65.9716,65.9716,43809.0
2015-10-06 11:50:00,72.49,72.5,72.15,72.2,116370.0,65.9716,65.9807,65.6622,65.7077,116370.0
2015-10-06 12:00:00,72.18,72.31,72.15,72.31,71691.0,65.6895,65.8078,65.6622,65.8078,71691.0
2015-10-06 12:10:00,72.32,72.32,72.23,72.26,62361.0,65.8169,65.8169,65.735,65.7623,62361.0
2015-10-06 12:20:00,72.27,72.29,71.93,71.93,44157.0,65.7714,65.7896,65.462,65.462,44157.0
2015-10-06 12:30:00,71.9,71.9,71.76,71.81,40663.0,65.4347,65.4347,65.3073,65.3528,40663.0
2015-10-06 12:40:00,71.82,71.87,71.76,71.84,19992.0,65.3619,65.4074,65.3073,65.3801,19992.0
2015-10-06 12:50:00,71.82,71.88,71.82,71.86,19988.0,65.3619,65.4165,65.3619,65.3983,19988.0
2015-10-06 13:00:00,71.86,71.91,71.79,71.84,36407.0,65.3983,65.4438,65.3346,65.3801,36407.0
2015-10-06 13:10:00,71.83,71.97,71.82,71.96,38675.0,65.371,65.4984,65.3619,65.4893,38675.0
2015-10-06 13:20:00,71.96,72.02,71.94,71.97,45984.0,65.4893,65.5439,65.4711,65.4984,45984.0
2015-10-06 13:30:00,71.98,71.99,71.94,71.96,41145.0,65.5075,65.5166,65.4711,65.4893,41145.0
2015-10-06 13:40:00,71.95,71.95,71.78,71.81,18253.0,65.4802,65.4802,65.3255,65.3528,18253.0
2015-10-06 13:50:00,71.82,71.85,71.76,71.82,17511.0,65.3619,65.3892,65.3073,65.3619,17511.0
2015-10-06 14:00:00,71.82,71.92,71.8,71.84,30772.0,65.3619,65.4529,65.3437,65.3801,30772.0
2015-10-06 14:10:00,71.85,72.04,71.83,71.96,38604.0,65.3892,65.5621,65.371,65.4893,38604.0
2015-10-06 14:20:00,71.96,71.98,71.86,71.91,25095.0,65.4893,65.5075,65.3983,65.4438,25095.0
2015-10-06 14:30:00,71.95,72.11,71.92,72.08,21648.0,65.4802,65.6258,65.4529,65.5985,21648.0
2015-10-06 14:40:00,72.1,72.11,71.91,72.02,23105.0,65.6167,65.6258,65.4438,65.5439,23105.0
2015-10-06 14:50:00,72.02,72.04,71.8,71.86,25524.0,65.5439,65.5621,65.3437,65.3983,25524.0
2015-10-06 15:00:00,71.85,72.12,71.85,72.07,34381.0,65.3892,65.6349,65.3892,65.5894,34381.0
2015-10-06 15:10:00,72.06,72.06,71.91,71.91,33268.0,65.5803,65.5803,65.4438,65.4438,33268.0
2015-10-06 15:20:00,71.91,72.05,71.86,71.93,61909.0,65.4438,65.5712,65.3983,65.462,61909.0
2015-10-06 15:30:00,71.93,72.13,71.87,71.89,88697.0,65.462,65.644,65.4074,65.4256,88697.0
2015-10-06 15:40:00,71.89,71.94,71.82,71.87,64590.0,65.4256,65.4711,65.3619,65.4074,64590.0
2015-10-06 15:50:00,71.87,71.93,71.81,71.92,113788.0,65.4074,65.462,65.3528,65.4529,113788.0
2015-10-07 09:30:00,72.05,72.69,72.01,72.65,46138.0,65.5712,66.1537,65.5348,66.1173,46138.0
2015-10-07 09:40:00,72.65,72.92,72.59,72.82,19718.0,66.1173,66.363,66.0626,66.272,19718.0
2015-10-07 09:50:00,72.82,73.12,72.79,73.08,39310.0,66.272,66.545,66.2447,66.5086,39310.0
2015-10-07 10:00:00,73.12,73.22,73.05,73.12,32047.0,66.545,66.636,66.4813,66.545,32047.0
2015-10-07 10:10:00,73.11,73.32,73.05,73.29,38647.0,66.5359,66.727,66.4813,66.6997,38647.0
2015-10-07 10:20:00,73.26,73.31,73.13,73.26,26826.0,66.6724,66.7179,66.5541,66.6724,26826.0
2015-10-07 10:30:00,73.26,73.26,73.09,73.09,58617.0,66.6724,66.6724,66.5177,66.5177,58617.0
2015-10-07 10:40:00,73.07,73.07,72.75,72.75,24699.0,66.4995,66.4995,66.2083,66.2083,24699.0
2015-10-07 10:50:00,72.77,72.78,72.58,72.63,25899.0,66.2265,66.2356,66.0535,66.099,25899.0
2015-10-07 11:00:00,72.64,72.74,72.55,72.67,49011.0,66.1082,66.1992,66.0262,66.1355,49011.0
2015-10-07 11:10:00,72.66,72.66,72.3,72.36,65801.0,66.1264,66.1264,65.7987,65.8533,65801.0
2015-10-07 11:20:00,72.37,72.53,72.32,72.4,28629.0,65.8624,66.008,65.8169,65.8897,28629.0
2015-10-07 11:30:00,72.38,72.8,72.34,72.73,20779.0,65.8715,66.2538,65.8351,66.1901,20779.0
2015-10-07 11:40:00,72.73,72.78,72.56,72.73,15996.0,66.1901,66.2356,66.0353,66.1901,15996.0
2015-10-07 11:50:00,72.74,73.22,72.74,73.16,21719.0,66.1992,66.636,66.1992,66.5814,21719.0
2015-10-07 12:00:00,73.15,73.17,72.94,72.98,20000.0,66.5723,66.5905,66.3812,66.4176,20000.0
2015-10-07 12:10:00,72.99,73.15,72.98,73.15,21489.0,66.4267,66.5723,66.4176,66.5723,21489.0
2015-10-07 12:20:00,73.12,73.13,72.84,72.93,15120.0,66.545,66.5541,66.2902,66.3721,15120.0
2015-10-07 12:30:00,72.92,73.01,72.86,72.89,18040.0,66.363,66.4449,66.3084,66.3357,18040.0
2015-10-07 12:40:00,72.92,73.11,72.86,73.08,21334.0,66.363,66.5359,66.3084,66.5086,21334.0
2015-10-07 12:50:00,73.11,73.13,73.0,73.01,33490.0,66.5359,66.5541,66.4358,66.4449,33490.0
2015-10-07 13:00:00,73.0,73.16,72.99,73.16,24276.0,66.4358,66.5814,66.4267,66.5814,24276.0
2015-10-07 13:10:00,73.17,73.31,73.17,73.25,43739.0,66.5905,66.7179,66.5905,66.6633,43739.0
2015-10-07 13:20:00,73.25,73.39,73.23,73.38,93828.0,66.6633,66.7907,66.6451,66.7816,93828.0
2015-10-07 13:30:00,73.4,73.71,73.4,73.6,42795.0,66.7998,67.0819,66.7998,66.9818,42795.0
2015-10-07 13:40:00,73.6,73.81,73.6,73.78,40630.0,66.9818,67.1729,66.9818,67.1456,40630.0
2015-10-07 13:50:00,73.76,73.86,73.73,73.8,38513.0,67.1274,67.2184,67.1001,67.1638,38513.0
2015-10-07 14:00:00,73.81,74.12,73.8,74.02,54253.0,67.1729,67.4551,67.1638,67.3641,54253.0
2015-10-07 14:10:00,73.97,74.06,73.88,73.94,41774.0,67.3186,67.4005,67.2366,67.2913,41774.0
2015-10-07 14:20:00,73.92,73.92,73.73,73.77,41836.0,67.2731,67.2731,67.1001,67.1365,41836.0
2015-10-07 14:30:00,73.76,73.79,73.55,73.64,58819.0,67.1274,67.1547,66.9363,67.0182,58819.0
2015-10-07 14:40:00,73.62,73.65,73.5,73.53,49345.0,67.0,67.0273,66.8908,66.9181,49345.0
2015-10-07 14:50:00,73.53,73.55,73.34,73.41,67374.0,66.9181,66.9363,66.7452,66.8089,67374.0
2015-10-07 15:00:00,73.39,73.72,73.38,73.63,51037.0,66.7907,67.091,66.7816,67.0091,51037.0
2015-10-07 15:10:00,73.63,73.95,73.62,73.9,53486.0,67.0091,67.3004,67.0,67.2549,53486.0
2015-10-07 15:20:00,73.9,73.94,73.66,73.87,61385.0,67.2549,67.2913,67.0364,67.2275,61385.0
2015-10-07 15:30:00,73.88,73.97,73.84,73.9,103713.0,67.2366,67.3186,67.2002,67.2549,103713.0
2015-10-07 15:40:00,73.9,74.07,73.87,74.05,200075.0,67.2549,67.4096,67.2275,67.3914,200075.0
2015-10-07 15:50:00,74.04,74.19,74.02,74.17,253778.0,67.3823,67.5188,67.3641,67.5006,253778.0
2015-10-08 09:30:00,73.9,74.44,73.81,74.11,129714.0,67.2549,67.7463,67.1729,67.446,129714.0
2015-10-08 09:40:00,74.12,74.44,74.08,74.43,80763.0,67.4551,67.7463,67.4187,67.7372,80763.0
2015-10-08 09:50:00,74.45,74.79,74.44,74.6,50863.0,67.7554,68.0648,67.7463,67.8919,50863.0
2015-10-08 10:00:00,74.6,75.04,74.58,74.97,58163.0,67.8919,68.2923,67.8737,68.2286,58163.0
2015-10-08 10:10:00,74.97,75.01,74.78,74.97,52030.0,68.2286,68.265,68.0557,68.2286,52030.0
2015-10-08 10:20:00,74.98,75.09,74.86,74.87,144732.0,68.2377,68.3378,68.1285,68.1376,144732.0
2015-10-08 10:30:00,74.87,75.21,74.85,75.19,53549.0,68.1376,68.4471,68.1194,68.4289,53549.0
2015-10-08 10:40:00,75.21,75.22,75.02,75.06,31618.0,68.4471,68.4562,68.2741,68.3105,31618.0
2015-10-08 10:50:00,75.09,75.27,74.99,75.26,43959.0,68.3378,68.5017,68.2468,68.4926,43959.0
2015-10-08 11:00:00,75.27,75.33,75.13,75.16,55682.0,68.5017,68.5563,68.3742,68.4015,55682.0
2015-10-08 11:10:00,75.16,75.27,75.04,75.06,49345.0,68.4015,68.5017,68.2923,68.3105,49345.0
2015-10-08 11:20:00,75.04,75.11,74.93,75.04,48594.0,68.2923,68.356,68.1922,68.2923,48594.0
2015-10-08 11:30:00,75.05,75.24,74.99,75.24,29411.0,68.3014,68.4744,68.2468,68.4744,29411.0
2015-10-08 11:40:00,75.23,75.33,75.19,75.25,30339.0,68.4653,68.5563,68.4289,68.4835,30339.0
2015-10-08 11:50:00,75.26,75.38,75.24,75.28,26882.0,68.4926,68.6018,68.4744,68.5108,26882.0
2015-10-08 12:00:00,75.28,75.29,75.19,75.22,48043.0,68.5108,68.5199,68.4289,68.4562,48043.0
2015-10-08 12:10:00,75.21,75.61,75.21,75.58,45301.0,68.4471,68.8111,68.4471,68.7838,45301.0
2015-10-08 12:20:00,75.6,75.68,75.36,75.38,25190.0,68.802,68.8748,68.5836,68.6018,25190.0
2015-10-08 12:30:00,75.42,75.5,75.27,75.5,55750.0,68.6382,68.711,68.5017,68.711,55750.0
2015-10-08 12:40:00,75.5,75.57,75.18,75.18,33345.0,68.711,68.7747,68.4198,68.4198,33345.0
2015-10-08 12:50:00,75.2,75.38,75.12,75.36,24630.0,68.438,68.6018,68.3651,68.5836,24630.0
2015-10-08 13:00:00,75.37,75.46,75.27,75.38,33877.0,68.5927,68.6746,68.5017,68.6018,33877.0
2015-10-08 13:10:00,75.34,75.37,75.25,75.3,20566.0,68.5654,68.5927,68.4835,68.529,20566.0
2015-10-08 13:20:00,75.31,75.32,75.23,75.24,36902.0,68.5381,68.5472,68.4653,68.4744,36902.0
2015-10-08 13:30:00,75.24,75.4,75.19,75.29,28090.0,68.4744,68.62,68.4289,68.5199,28090.0
2015-10-08 13:40:00,75.29,75.32,75.13,75.17,42242.0,68.5199,68.5472,68.3742,68.4107,42242.0
2015-10-08 13:50:00,75.16,75.33,75.16,75.23,70951.0,68.4015,68.5563,68.4015,68.4653,70951.0
2015-10-08 14:00:00,75.23,75.61,75.16,75.43,116553.0,68.4653,68.8111,68.4015,68.6473,116553.0
2015-10-08 14:10:00,75.4,75.68,75.4,75.67,58240.0,68.62,68.8748,68.62,68.8657,58240.0
2015-10-08 14:20:00,75.64,75.76,75.56,75.76,58694.0,68.8384,68.9476,68.7656,68.9476,58694.0
2015-10-08 14:30:00,75.74,76.09,75.71,76.03,94791.0,68.9294,69.2479,68.9021,69.1933,94791.0
2015-10-08 14:40:00,76.02,76.16,75.97,76.16,67693.0,69.1842,69.3116,69.1387,69.3116,67693.0
2015-10-08 14:50:00,76.16,76.25,76.09,76.19,138843.0,69.3116,69.3935,69.2479,69.3389,138843.0
2015-10-08 15:00:00,76.18,76.45,76.18,76.25,100367.0,69.3298,69.5756,69.3298,69.3935,100367.0
2015-10-08 15:10:00,76.26,76.9,76.25,76.75,172127.0,69.4026,69.9851,69.3935,69.8486,172127.0
2015-10-08 15:20:00,76.77,76.77,76.35,76.44,132313.0,69.8668,69.8668,69.4845,69.5665,132313.0
2015-10-08 15:30:00,76.46,76.6,76.38,76.51,242578.0,69.5847,69.7121,69.5118,69.6302,242578.0
2015-10-08 15:40:00,76.51,76.56,76.37,76.46,187004.0,69.6302,69.6757,69.5027,69.5847,187004.0
2015-10-08 15:50:00,76.46,76.6,76.4,76.56,300218.0,69.5847,69.7121,69.53,69.6757,300218.0
2015-10-09 09:30:00,76.65,77.0,76.33,76.56,117511.0,69.7576,70.0761,69.4663,69.6757,117511.0
2015-10-09 09:40:00,76.54,76.8,76.31,76.31,75593.0,69.6575,69.8941,69.4481,69.4481,75593.0
2015-10-09 09:50:00,76.33,76.47,75.8,76.03,48078.0,69.4663,69.5938,68.984,69.1933,48078.0
2015-10-09 10:00:00,76.03,76.2,75.75,75.78,67950.0,69.1933,69.348,68.9385,68.9658,67950.0
2015-10-09 10:10:00,75.77,75.93,75.6,75.88,39082.0,68.9567,69.1023,68.802,69.0568,39082.0
2015-10-09 10:20:00,75.89,76.05,75.84,75.84,80736.0,69.0659,69.2115,69.0204,69.0204,80736.0
2015-10-09 10:30:00,75.84,76.23,75.83,76.08,54492.0,69.0204,69.3753,69.0113,69.2388,54492.0
2015-10-09 10:40:00,76.08,76.15,75.94,75.98,24828.0,69.2388,69.3025,69.1114,69.1478,24828.0
2015-10-09 10:50:00,75.94,76.33,75.9,76.28,78956.0,69.1114,69.4663,69.075,69.4208,78956.0
2015-10-09 11:00:00,76.28,76.3,76.13,76.14,29928.0,69.4208,69.439,69.2843,69.2934,29928.0
2015-10-09 11:10:00,76.16,76.3,76.1,76.25,31588.0,69.3116,69.439,69.257,69.3935,31588.0
2015-10-09 11:20:00,76.26,76.59,76.26,76.56,27112.0,69.4026,69.703,69.4026,69.6757,27112.0
2015-10-09 11:30:00,76.56,76.6,76.25,76.42,19412.0,69.6757,69.7121,69.3935,69.5482,19412.0
2015-10-09 11:40:00,76.42,76.55,76.31,76.51,23408.0,69.5482,69.6666,69.4481,69.6302,23408.0
2015-10-09 11:50:00,76.49,76.59,76.41,76.44,23397.0,69.612,69.703,69.5391,69.5665,23397.0
2015-10-09 12:00:00,76.41,76.62,76.41,76.55,43169.0,69.5391,69.7303,69.5391,69.6666,43169.0
2015-10-09 12:10:00,76.55,76.65,76.46,76.56,33242.0,69.6666,69.7576,69.5847,69.6757,33242.0
2015-10-09 12:20:00,76.56,76.57,76.33,76.56,19065.0,69.6757,69.6848,69.4663,69.6757,19065.0
2015-10-09 12:30:00,76.56,76.56,76.4,76.5,19543.0,69.6757,69.6757,69.53,69.6211,19543.0
2015-10-09 12:40:00,76.51,76.51,76.32,76.51,13694.0,69.6302,69.6302,69.4572,69.6302,13694.0
2015-10-09 12:50:00,76.52,76.58,76.47,76.5,21494.0,69.6393,69.6939,69.5938,69.6211,21494.0
2015-10-09 13:00:00,76.51,76.59,76.42,76.42,56127.0,69.6302,69.703,69.5482,69.5482,56127.0
2015-10-09 13:10:00,76.41,76.49,76.31,76.45,20013.0,69.5391,69.612,69.4481,69.5756,20013.0
2015-10-09 13:20:00,76.48,76.58,76.46,76.49,20687.0,69.6029,69.6939,69.5847,69.612,20687.0
2015-10-09 13:30:00,76.48,76.48,76.3,76.41,23830.0,69.6029,69.6029,69.439,69.5391,23830.0
2015-10-09 13:40:00,76.38,76.46,76.34,76.37,28515.0,69.5118,69.5847,69.4754,69.5027,28515.0
2015-10-09 13:50:00,76.37,76.38,76.3,76.32,9892.0,69.5027,69.5118,69.439,69.4572,9892.0
2015-10-09 14:00:00,76.34,76.37,76.21,76.26,22975.0,69.4754,69.5027,69.3571,69.4026,22975.0
2015-10-09 14:10:00,76.27,76.33,76.16,76.18,12118.0,69.4117,69.4663,69.3116,69.3298,12118.0
2015-10-09 14:20:00,76.18,76.26,76.11,76.26,25384.0,69.3298,69.4026,69.2661,69.4026,25384.0
2015-10-09 14:30:00,76.24,76.25,76.14,76.19,20270.0,69.3844,69.3935,69.2934,69.3389,20270.0
2015-10-09 14:40:00,76.19,76.31,76.17,76.31,34168.0,69.3389,69.4481,69.3207,69.4481,34168.0
2015-10-09 14:50:00,76.31,76.39,76.3,76.36,30575.0,69.4481,69.5209,69.439,69.4936,30575.0
2015-10-09 15:00:00,76.36,76.45,76.25,76.44,44741.0,69.4936,69.5756,69.3935,69.5665,44741.0
2015-10-09 15:10:00,76.44,76.48,76.38,76.43,37441.0,69.5665,69.6029,69.5118,69.5574,37441.0
2015-10-09 15:20:00,76.42,76.5,76.41,76.48,31826.0,69.5482,69.6211,69.5391,69.6029,31826.0
2015-10-09 15:30:00,76.48,76.58,76.45,76.47,45986.0,69.6029,69.6939,69.5756,69.5938,45986.0
2015-10-09 15:40:00,76.47,76.58,76.38,76.53,78100.0,69.5938,69.6939,69.5118,69.6484,78100.0
2015-10-09 15:50:00,76.53,76.64,76.44,76.46,193462.0,69.6484,69.7485,69.5665,69.5847,193462.0
2015-10-12 09:30:00,76.51,76.82,76.47,76.61,44552.0,69.6302,69.9123,69.5938,69.7212,44552.0
2015-10-12 09:40:00,76.56,76.9,76.54,76.73,20845.0,69.6757,69.9851,69.6575,69.8304,20845.0
2015-10-12 09:50:00,76.74,76.84,76.38,76.41,30104.0,69.8395,69.9305,69.5118,69.5391,30104.0
2015-10-12 10:00:00,76.42,76.55,76.18,76.25,71776.0,69.5482,69.6666,69.3298,69.3935,71776.0
2015-10-12 10:10:00,76.24,76.4,76.19,76.33,32229.0,69.3844,69.53,69.3389,69.4663,32229.0
2015-10-12 10:20:00,76.31,76.43,76.19,76.42,18775.0,69.4481,69.5574,69.3389,69.5482,18775.0
2015-10-12 10:30:00,76.41,76.42,76.25,76.27,27528.0,69.5391,69.5482,69.3935,69.4117,27528.0
2015-10-12 10:40:00,76.28,76.28,76.03,76.18,27111.0,69.4208,69.4208,69.1933,69.3298,27111.0
2015-10-12 10:50:00,76.19,76.24,76.04,76.04,26039.0,69.3389,69.3844,69.2024,69.2024,26039.0
2015-10-12 11:00:00,76.03,76.34,75.98,76.34,50498.0,69.1933,69.4754,69.1478,69.4754,50498.0
2015-10-12 11:10:00,76.34,76.37,76.23,76.26,22078.0,69.4754,69.5027,69.3753,69.4026,22078.0
2015-10-12 11:20:00,76.26,76.47,76.23,76.46,27445.0,69.4026,69.5938,69.3753,69.5847,27445.0
2015-10-12 11:30:00,76.48,76.53,76.31,76.37,21071.0,69.6029,69.6484,69.4481,69.5027,21071.0
2015-10-12 11:40:00,76.35,76.48,76.29,76.47,30360.0,69.4845,69.6029,69.4299,69.5938,30360.0
2015-10-12 11:50:00,76.46,76.5,76.32,76.45,16681.0,69.5847,69.6211,69.4572,69.5756,16681.0
2015-10-12 12:00:00,76.45,76.61,76.4,76.61,19456.0,69.5756,69.7212,69.53,69.7212,19456.0
2015-10-12 12:10:00,76.62,76.65,76.44,76.65,27327.0,69.7303,69.7576,69.5665,69.7576,27327.0
2015-10-12 12:20:00,76.69,76.75,76.58,76.67,21523.0,69.794,69.8486,69.6939,69.7758,21523.0
2015-10-12 12:30:00,76.71,76.75,76.62,76.75,22496.0,69.8122,69.8486,69.7303,69.8486,22496.0
2015-10-12 12:40:00,76.75,76.75,76.63,76.7,20384.0,69.8486,69.8486,69.7394,69.8031,20384.0
2015-10-12 12:50:00,76.7,76.75,76.68,76.72,25144.0,69.8031,69.8486,69.7849,69.8213,25144.0
2015-10-12 13:00:00,76.72,76.72,76.52,76.52,21019.0,69.8213,69.8213,69.6393,69.6393,21019.0
2015-10-12 13:10:00,76.57,76.68,76.5,76.64,16291.0,69.6848,69.7849,69.6211,69.7485,16291.0
2015-10-12 13:20:00,76.65,76.69,76.59,76.6,13595.0,69.7576,69.794,69.703,69.7121,13595.0
2015-10-12 13:30:00,76.6,76.68,76.59,76.67,5238.0,69.7121,69.7849,69.703,69.7758,5238.0
2015-10-12 13:40:00,76.67,76.71,76.53,76.71,24825.0,69.7758,69.8122,69.6484,69.8122,24825.0
2015-10-12 13:50:00,76.71,76.71,76.48,76.51,14367.0,69.8122,69.8122,69.6029,69.6302,14367.0
2015-10-12 14:00:00,76.51,76.56,76.45,76.53,9954.0,69.6302,69.6757,69.5756,69.6484,9954.0
2015-10-12 14:10:00,76.55,76.67,76.51,76.62,18167.0,69.6666,69.7758,69.6302,69.7303,18167.0
2015-10-12 14:20:00,76.65,76.7,76.56,76.62,11116.0,69.7576,69.8031,69.6757,69.7303,11116.0
2015-10-12 14:30:00,76.65,76.71,76.62,76.63,25541.0,69.7576,69.8122,69.7303,69.7394,25541.0
2015-10-12 14:40:00,76.63,76.74,76.63,76.71,9222.0,69.7394,69.8395,69.7394,69.8122,9222.0
2015-10-12 14:50:00,76.72,76.74,76.57,76.59,12113.0,69.8213,69.8395,69.6848,69.703,12113.0
2015-10-12 15:00:00,76.59,76.66,76.56,76.6,31383.0,69.703,69.7667,69.6757,69.7121,31383.0
2015-10-12 15:10:00,76.58,76.63,76.4,76.41,57084.0,69.6939,69.7394,69.53,69.5391,57084.0
2015-10-12 15:20:00,76.42,76.51,76.3,76.33,72118.0,69.5482,69.6302,69.439,69.4663,72118.0
2015-10-12 15:30:00,76.34,76.46,76.34,76.39,54364.0,69.4754,69.5847,69.4754,69.5209,54364.0
2015-10-12 15:40:00,76.4,76.48,76.36,76.47,42072.0,69.53,69.6029,69.4936,69.5938,42072.0
2015-10-12 15:50:00,76.48,76.52,76.3,76.41,178317.0,69.6029,69.6393,69.439,69.5391,178317.0
2015-10-13 09:30:00,75.37,76.4,75.37,75.88,60084.0,68.5927,69.53,68.5927,69.0568,60084.0
2015-10-13 09:40:00,75.92,75.96,75.72,75.8,27083.0,69.0932,69.1296,68.9112,68.984,27083.0
2015-10-13 09:50:00,75.82,75.84,75.65,75.72,13695.0,69.0022,69.0204,68.8475,68.9112,13695.0
2015-10-13 10:00:00,75.67,75.88,75.66,75.87,20590.0,68.8657,69.0568,68.8566,69.0477,20590.0
2015-10-13 10:10:00,75.85,75.99,75.83,75.94,19378.0,69.0295,69.1569,69.0113,69.1114,19378.0
2015-10-13 10:20:00,75.97,76.21,75.95,76.2,17557.0,69.1387,69.3571,69.1205,69.348,17557.0
2015-10-13 10:30:00,76.22,76.23,76.09,76.16,14612.0,69.3662,69.3753,69.2479,69.3116,14612.0
2015-10-13 10:40:00,76.16,76.37,76.16,76.23,16832.0,69.3116,69.5027,69.3116,69.3753,16832.0
2015-10-13 10:50:00,76.25,76.32,76.14,76.27,28003.0,69.3935,69.4572,69.2934,69.4117,28003.0
2015-10-13 11:00:00,76.26,76.28,76.14,76.24,22659.0,69.4026,69.4208,69.2934,69.3844,22659.0
2015-10-13 11:10:00,76.2,76.3,76.09,76.12,27374.0,69.348,69.439,69.2479,69.2752,27374.0
2015-10-13 11:20:00,76.13,76.13,75.91,75.94,18238.0,69.2843,69.2843,69.0841,69.1114,18238.0
2015-10-13 11:30:00,75.94,76.06,75.91,76.06,11869.0,69.1114,69.2206,69.0841,69.2206,11869.0
2015-10-13 11:40:00,76.05,76.05,75.97,76.0,10550.0,69.2115,69.2115,69.1387,69.166,10550.0
2015-10-13 11:50:00,76.0,76.01,75.89,75.9,74241.0,69.166,69.1751,69.0659,69.075,74241.0
2015-10-13 12:00:00,75.89,75.97,75.87,75.94,17606.0,69.0659,69.1387,69.0477,69.1114,17606.0
2015-10-13 12:10:00,75.94,76.01,75.87,75.95,9025.0,69.1114,69.1751,69.0477,69.1205,9025.0
2015-10-13 12:20:00,75.94,75.95,75.8,75.8,29375.0,69.1114,69.1205,68.984,68.984,29375.0
2015-10-13 12:30:00,75.8,75.85,75.78,75.8,18000.0,68.984,69.0295,68.9658,68.984,18000.0
2015-10-13 12:40:00,75.82,75.85,75.73,75.75,20766.0,69.0022,69.0295,68.9203,68.9385,20766.0
2015-10-13 12:50:00,75.73,75.74,75.54,75.55,14306.0,68.9203,68.9294,68.7474,68.7565,14306.0
2015-10-13 13:00:00,75.54,75.6,75.5,75.51,24363.0,68.7474,68.802,68.711,68.7201,24363.0
2015-10-13 13:10:00,75.5,75.68,75.49,75.68,8734.0,68.711,68.8748,68.7019,68.8748,8734.0
2015-10-13 13:20:00,75.71,75.71,75.61,75.63,19211.0,68.9021,68.9021,68.8111,68.8293,19211.0
2015-10-13 13:30:00,75.65,75.65,75.4,75.46,16894.0,68.8475,68.8475,68.62,68.6746,16894.0
2015-10-13 13:40:00,75.48,75.51,75.4,75.51,14498.0,68.6928,68.7201,68.62,68.7201,14498.0
2015-10-13 13:50:00,75.49,75.55,75.36,75.36,18270.0,68.7019,68.7565,68.5836,68.5836,18270.0
2015-10-13 14:00:00,75.36,75.36,75.23,75.26,31664.0,68.5836,68.5836,68.4653,68.4926,31664.0
2015-10-13 14:10:00,75.25,75.3,75.22,75.27,39507.0,68.4835,68.529,68.4562,68.5017,39507.0
2015-10-13 14:20:00,75.26,75.28,75.17,75.22,40822.0,68.4926,68.5108,68.4107,68.4562,40822.0
2015-10-13 14:30:00,75.2,75.22,75.06,75.15,61267.0,68.438,68.4562,68.3105,68.3924,61267.0
2015-10-13 14:40:00,75.15,75.18,74.99,75.0,111861.0,68.3924,68.4198,68.2468,68.2559,111861.0
2015-10-13 14:50:00,75.01,75.05,74.96,75.0,86499.0,68.265,68.3014,68.2195,68.2559,86499.0
2015-10-13 15:00:00,75.01,75.11,74.98,75.03,169677.0,68.265,68.356,68.2377,68.2832,169677.0
2015-10-13 15:10:00,75.02,75.04,74.88,74.89,137717.0,68.2741,68.2923,68.1467,68.1558,137717.0
2015-10-13 15:20:00,74.9,75.0,74.8,74.97,105617.0,68.1649,68.2559,68.0739,68.2286,105617.0
2015-10-13 15:30:00,74.97,75.09,74.95,74.98,101922.0,68.2286,68.3378,68.2104,68.2377,101922.0
2015-10-13 15:40:00,74.99,75.16,74.98,75.16,176529.0,68.2468,68.4015,68.2377,68.4015,176529.0
2015-10-13 15:50:00,75.15,75.3,75.15,75.28,283715.0,68.3924,68.529,68.3924,68.5108,283715.0
2015-10-14 09:30:00,75.2,75.58,74.82,75.42,69155.0,68.438,68.7838,68.0921,68.6382,69155.0
2015-10-14 09:40:00,75.45,75.5,75.28,75.31,40520.0,68.6655,68.711,68.5108,68.5381,40520.0
2015-10-14 09:50:00,75.27,75.59,75.22,75.56,25976.0,68.5017,68.7929,68.4562,68.7656,25976.0
2015-10-14 10:00:00,75.52,75.53,75.28,75.4,39693.0,68.7292,68.7383,68.5108,68.62,39693.0
2015-10-14 10:10:00,75.4,75.41,75.14,75.21,21269.0,68.62,68.6291,68.3833,68.4471,21269.0
2015-10-14 10:20:00,75.19,75.2,74.87,75.02,43795.0,68.4289,68.438,68.1376,68.2741,43795.0
2015-10-14 10:30:00,75.05,75.11,74.9,74.96,22144.0,68.3014,68.356,68.1649,68.2195,22144.0
2015-10-14 10:40:00,74.97,75.08,74.82,74.94,33830.0,68.2286,68.3287,68.0921,68.2013,33830.0
2015-10-14 10:50:00,74.92,75.07,74.8,74.8,51142.0,68.1831,68.3196,68.0739,68.0739,51142.0
2015-10-14 11:00:00,74.81,74.98,74.79,74.84,51412.0,68.083,68.2377,68.0648,68.1103,51412.0
2015-10-14 11:10:00,74.83,74.93,74.7,74.75,32823.0,68.1012,68.1922,67.9829,68.0284,32823.0
2015-10-14 11:20:00,74.74,74.81,74.65,74.75,38285.0,68.0193,68.083,67.9374,68.0284,38285.0
2015-10-14 11:30:00,74.76,74.77,74.6,74.77,30078.0,68.0375,68.0466,67.8919,68.0466,30078.0
2015-10-14 11:40:00,74.76,74.87,74.75,74.84,13120.0,68.0375,68.1376,68.0284,68.1103,13120.0
2015-10-14 11:50:00,74.84,74.87,74.78,74.82,22903.0,68.1103,68.1376,68.0557,68.0921,22903.0
2015-10-14 12:00:00,74.84,74.84,74.59,74.59,20672.0,68.1103,68.1103,67.8828,67.8828,20672.0
2015-10-14 12:10:00,74.59,74.66,74.55,74.55,29873.0,67.8828,67.9465,67.8464,67.8464,29873.0
2015-10-14 12:20:00,74.54,74.77,74.54,74.77,15209.0,67.8373,68.0466,67.8373,68.0466,15209.0
2015-10-14 12:30:00,74.79,75.0,74.73,74.99,17472.0,68.0648,68.2559,68.0102,68.2468,17472.0
2015-10-14 12:40:00,74.99,75.24,74.99,75.19,17300.0,68.2468,68.4744,68.2468,68.4289,17300.0
2015-10-14 12:50:00,75.19,75.28,75.17,75.18,21300.0,68.4289,68.5108,68.4107,68.4198,21300.0
2015-10-14 13:00:00,75.18,75.21,75.06,75.15,15110.0,68.4198,68.4471,68.3105,68.3924,15110.0
2015-10-14 13:10:00,75.16,75.3,75.06,75.19,17984.0,68.4015,68.529,68.3105,68.4289,17984.0
2015-10-14 13:20:00,75.2,75.22,75.08,75.19,41161.0,68.438,68.4562,68.3287,68.4289,41161.0
2015-10-14 13:30:00,75.2,75.27,75.09,75.13,30856.0,68.438,68.5017,68.3378,68.3742,30856.0
2015-10-14 13:40:00,75.08,75.11,74.96,74.97,13385.0,68.3287,68.356,68.2195,68.2286,13385.0
2015-10-14 13:50:00,74.98,74.98,74.89,74.91,14200.0,68.2377,68.2377,68.1558,68.174,14200.0
2015-10-14 14:00:00,74.91,74.99,74.67,74.68,25047.0,68.174,68.2468,67.9556,67.9647,25047.0
2015-10-14 14:10:00,74.65,74.78,74.59,74.7,19892.0,67.9374,68.0557,67.8828,67.9829,19892.0
2015-10-14 14:20:00,74.68,74.82,74.55,74.61,21301.0,67.9647,68.0921,67.8464,67.901,21301.0
2015-10-14 14:30:00,74.61,74.69,74.51,74.58,28910.0,67.901,67.9738,67.81,67.8737,28910.0
2015-10-14 14:40:00,74.57,74.57,74.35,74.4,106407.0,67.8646,67.8646,67.6644,67.7099,106407.0
2015-10-14 14:50:00,74.4,74.49,74.3,74.45,116684.0,67.7099,67.7918,67.6189,67.7554,116684.0
2015-10-14 15:00:00,74.45,74.51,74.4,74.47,48807.0,67.7554,67.81,67.7099,67.7736,48807.0
2015-10-14 15:10:00,74.46,74.52,74.34,74.34,35701.0,67.7645,67.8191,67.6553,67.6553,35701.0
2015-10-14 15:20:00,74.33,74.39,74.28,74.32,53847.0,67.6462,67.7008,67.6007,67.6371,53847.0
2015-10-14 15:30:00,74.33,74.38,74.23,74.24,151509.0,67.6462,67.6917,67.5552,67.5643,151509.0
2015-10-14 15:40:00,74.24,74.37,74.16,74.2,204107.0,67.5643,67.6826,67.4915,67.5279,204107.0
2015-10-14 15:50:00,74.2,74.22,73.98,74.15,350020.0,67.5279,67.5461,67.3277,67.4824,350020.0
2015-10-15 09:30:00,74.75,74.75,73.88,73.99,67665.0,68.0284,68.0284,67.2366,67.3368,67665.0
2015-10-15 09:40:00,74.0,74.15,73.85,73.93,31186.0,67.3459,67.4824,67.2093,67.2822,31186.0
2015-10-15 09:50:00,73.91,74.11,73.83,74.11,30023.0,67.264,67.446,67.1911,67.446,30023.0
2015-10-15 10:00:00,74.13,74.22,73.8,73.84,34278.0,67.4642,67.5461,67.1638,67.2002,34278.0
2015-10-15 10:10:00,73.85,73.91,73.71,73.85,16870.0,67.2093,67.264,67.0819,67.2093,16870.0
2015-10-15 10:20:00,73.86,73.93,73.62,73.71,24140.0,67.2184,67.2822,67.0,67.0819,24140.0
2015-10-15 10:30:00,73.68,73.82,73.65,73.68,27108.0,67.0546,67.182,67.0273,67.0546,27108.0
2015-10-15 10:40:00,73.68,73.77,73.66,73.76,43943.0,67.0546,67.1365,67.0364,67.1274,43943.0
2015-10-15 10:50:00,73.78,73.91,73.5,73.61,58669.0,67.1456,67.264,66.8908,66.9909,58669.0
2015-10-15 11:00:00,73.57,73.74,73.57,73.73,14768.0,66.9545,67.1092,66.9545,67.1001,14768.0
2015-10-15 11:10:00,73.74,73.79,73.49,73.52,37370.0,67.1092,67.1547,66.8817,66.909,37370.0
2015-10-15 11:20:00,73.52,73.74,73.43,73.73,21542.0,66.909,67.1092,66.8271,67.1001,21542.0
2015-10-15 11:30:00,73.73,73.77,73.43,73.49,43546.0,67.1001,67.1365,66.8271,66.8817,43546.0
2015-10-15 11:40:00,73.5,73.56,73.29,73.3,45093.0,66.8908,66.9454,66.6997,66.7088,45093.0
2015-10-15 11:50:00,73.3,73.36,73.18,73.32,26469.0,66.7088,66.7634,66.5996,66.727,26469.0
2015-10-15 12:00:00,73.31,73.46,73.25,73.31,30895.0,66.7179,66.8544,66.6633,66.7179,30895.0
2015-10-15 12:10:00,73.35,73.57,73.31,73.57,13751.0,66.7543,66.9545,66.7179,66.9545,13751.0
2015-10-15 12:20:00,73.61,73.76,73.52,73.72,27785.0,66.9909,67.1274,66.909,67.091,27785.0
2015-10-15 12:30:00,73.7,73.78,73.7,73.77,17030.0,67.0728,67.1456,67.0728,67.1365,17030.0
2015-10-15 12:40:00,73.77,73.87,73.7,73.83,20081.0,67.1365,67.2275,67.0728,67.1911,20081.0
2015-10-15 12:50:00,73.83,74.01,73.82,73.97,17949.0,67.1911,67.355,67.182,67.3186,17949.0
2015-10-15 13:00:00,73.97,74.18,73.97,74.09,27966.0,67.3186,67.5097,67.3186,67.4278,27966.0
2015-10-15 13:10:00,74.11,74.12,73.89,73.92,25092.0,67.446,67.4551,67.2457,67.2731,25092.0
2015-10-15 13:20:00,73.92,73.99,73.9,73.94,19345.0,67.2731,67.3368,67.2549,67.2913,19345.0
2015-10-15 13:30:00,73.94,73.96,73.82,73.94,23168.0,67.2913,67.3095,67.182,67.2913,23168.0
2015-10-15 13:40:00,73.92,73.96,73.86,73.91,27868.0,67.2731,67.3095,67.2184,67.264,27868.0
2015-10-15 13:50:00,73.92,74.03,73.91,73.95,31463.0,67.2731,67.3732,67.264,67.3004,31463.0
2015-10-15 14:00:00,73.96,74.03,73.96,74.02,37022.0,67.3095,67.3732,67.3095,67.3641,37022.0
2015-10-15 14:10:00,74.02,74.3,74.01,74.27,24269.0,67.3641,67.6189,67.355,67.5916,24269.0
2015-10-15 14:20:00,74.27,74.29,74.16,74.22,25054.0,67.5916,67.6098,67.4915,67.5461,25054.0
2015-10-15 14:30:00,74.21,74.33,74.21,74.31,20075.0,67.537,67.6462,67.537,67.628,20075.0
2015-10-15 14:40:00,74.3,74.43,74.28,74.37,16212.0,67.6189,67.7372,67.6007,67.6826,16212.0
2015-10-15 14:50:00,74.37,74.47,74.35,74.46,25615.0,67.6826,67.7736,67.6644,67.7645,25615.0
2015-10-15 15:00:00,74.46,74.66,74.46,74.5,35738.0,67.7645,67.9465,67.7645,67.8009,35738.0
2015-10-15 15:10:00,74.51,74.75,74.5,74.75,22543.0,67.81,68.0284,67.8009,68.0284,22543.0
2015-10-15 15:20:00,74.75,74.97,74.74,74.97,74431.0,68.0284,68.2286,68.0193,68.2286,74431.0
2015-10-15 15:30:00,74.97,75.0,74.85,74.89,59576.0,68.2286,68.2559,68.1194,68.1558,59576.0
2015-10-15 15:40:00,74.9,74.97,74.84,74.92,57049.0,68.1649,68.2286,68.1103,68.1831,57049.0
2015-10-15 15:50:00,74.91,74.93,74.79,74.86,268561.0,68.174,68.1922,68.0648,68.1285,268561.0
2015-10-16 09:30:00,74.7,74.7,73.84,74.41,165201.0,67.9829,67.9829,67.2002,67.719,165201.0
2015-10-16 09:40:00,74.45,74.53,74.0,74.01,60541.0,67.7554,67.8282,67.3459,67.355,60541.0
2015-10-16 09:50:00,74.0,74.31,74.0,74.14,50067.0,67.3459,67.628,67.3459,67.4733,50067.0
2015-10-16 10:00:00,74.13,74.31,74.02,74.13,52435.0,67.4642,67.628,67.3641,67.4642,52435.0
2015-10-16 10:10:00,74.13,74.21,73.97,74.07,61519.0,67.4642,67.537,67.3186,67.4096,61519.0
2015-10-16 10:20:00,74.09,74.12,73.79,73.85,30924.0,67.4278,67.4551,67.1547,67.2093,30924.0
2015-10-16 10:30:00,73.85,73.93,73.76,73.88,30178.0,67.2093,67.2822,67.1274,67.2366,30178.0
2015-10-16 10:40:00,73.89,73.95,73.71,73.84,37307.0,67.2457,67.3004,67.0819,67.2002,37307.0
2015-10-16 10:50:00,73.83,73.88,73.73,73.88,19767.0,67.1911,67.2366,67.1001,67.2366,19767.0
2015-10-16 11:00:00,73.88,73.94,73.75,73.94,27351.0,67.2366,67.2913,67.1183,67.2913,27351.0
2015-10-16 11:10:00,73.91,74.06,73.83,74.01,75711.0,67.264,67.4005,67.1911,67.355,75711.0
2015-10-16 11:20:00,74.01,74.02,73.77,73.77,52301.0,67.355,67.3641,67.1365,67.1365,52301.0
2015-10-16 11:30:00,73.8,73.83,73.71,73.79,22960.0,67.1638,67.1911,67.0819,67.1547,22960.0
2015-10-16 11:40:00,73.81,73.86,73.72,73.81,23035.0,67.1729,67.2184,67.091,67.1729,23035.0
2015-10-16 11:50:00,73.83,73.95,73.8,73.9,34909.0,67.1911,67.3004,67.1638,67.2549,34909.0
2015-10-16 12:00:00,73.92,73.92,73.76,73.8,21790.0,67.2731,67.2731,67.1274,67.1638,21790.0
2015-10-16 12:10:00,73.78,73.83,73.75,73.81,41207.0,67.1456,67.1911,67.1183,67.1729,41207.0
2015-10-16 12:20:00,73.81,73.89,73.77,73.82,37613.0,67.1729,67.2457,67.1365,67.182,37613.0
2015-10-16 12:30:00,73.84,73.91,73.76,73.9,24793.0,67.2002,67.264,67.1274,67.2549,24793.0
2015-10-16 12:40:00,73.91,73.95,73.86,73.95,17570.0,67.264,67.3004,67.2184,67.3004,17570.0
2015-10-16 12:50:00,73.97,73.97,73.83,73.86,25224.0,67.3186,67.3186,67.1911,67.2184,25224.0
2015-10-16 13:00:00,73.85,73.86,73.76,73.82,23460.0,67.2093,67.2184,67.1274,67.182,23460.0
2015-10-16 13:10:00,73.8,73.92,73.8,73.92,24590.0,67.1638,67.2731,67.1638,67.2731,24590.0
2015-10-16 13:20:00,73.93,73.96,73.83,73.87,18271.0,67.2822,67.3095,67.1911,67.2275,18271.0
2015-10-16 13:30:00,73.86,73.89,73.77,73.78,25900.0,67.2184,67.2457,67.1365,67.1456,25900.0
2015-10-16 13:40:00,73.78,73.8,73.74,73.78,27605.0,67.1456,67.1638,67.1092,67.1456,27605.0
2015-10-16 13:50:00,73.77,73.8,73.71,73.72,30653.0,67.1365,67.1638,67.0819,67.091,30653.0
2015-10-16 14:00:00,73.74,73.76,73.66,73.71,25360.0,67.1092,67.1274,67.0364,67.0819,25360.0
2015-10-16 14:10:00,73.72,73.84,73.66,73.77,46240.0,67.091,67.2002,67.0364,67.1365,46240.0
2015-10-16 14:20:00,73.76,73.8,73.7,73.77,38624.0,67.1274,67.1638,67.0728,67.1365,38624.0
2015-10-16 14:30:00,73.75,73.77,73.62,73.69,43457.0,67.1183,67.1365,67.0,67.0637,43457.0
2015-10-16 14:40:00,73.69,73.69,73.59,73.63,117411.0,67.0637,67.0637,66.9727,67.0091,117411.0
2015-10-16 14:50:00,73.64,73.71,73.57,73.6,36903.0,67.0182,67.0819,66.9545,66.9818,36903.0
2015-10-16 15:00:00,73.6,73.64,73.48,73.59,65688.0,66.9818,67.0182,66.8726,66.9727,65688.0
2015-10-16 15:10:00,73.59,73.74,73.56,73.74,65423.0,66.9727,67.1092,66.9454,67.1092,65423.0
2015-10-16 15:20:00,73.74,73.85,73.73,73.78,92859.0,67.1092,67.2093,67.1001,67.1456,92859.0
2015-10-16 15:30:00,73.77,73.91,73.76,73.87,92088.0,67.1365,67.264,67.1274,67.2275,92088.0
2015-10-16 15:40:00,73.86,73.87,73.77,73.78,148073.0,67.2184,67.2275,67.1365,67.1456,148073.0
2015-10-16 15:50:00,73.8,73.93,73.74,73.84,427764.0,67.1638,67.2822,67.1092,67.2002,427764.0
2015-10-19 09:30:00,73.53,73.74,73.09,73.57,42872.0,66.9181,67.1092,66.5177,66.9545,42872.0
2015-10-19 09:40:00,73.55,73.75,73.48,73.75,33372.0,66.9363,67.1183,66.8726,67.1183,33372.0
2015-10-19 09:50:00,73.73,73.92,73.69,73.81,95870.0,67.1001,67.2731,67.0637,67.1729,95870.0
2015-10-19 10:00:00,73.79,73.99,73.79,73.98,21959.0,67.1547,67.3368,67.1547,67.3277,21959.0
2015-10-19 10:10:00,73.97,74.19,73.95,74.11,36815.0,67.3186,67.5188,67.3004,67.446,36815.0
2015-10-19 10:20:00,74.11,74.27,74.1,74.26,14489.0,67.446,67.5916,67.4369,67.5825,14489.0
2015-10-19 10:30:00,74.24,74.26,74.05,74.05,43289.0,67.5643,67.5825,67.3914,67.3914,43289.0
2015-10-19 10:40:00,74.08,74.28,74.07,74.26,33985.0,67.4187,67.6007,67.4096,67.5825,33985.0
2015-10-19 10:50:00,74.25,74.38,74.23,74.34,66706.0,67.5734,67.6917,67.5552,67.6553,66706.0
2015-10-19 11:00:00,74.32,74.33,74.11,74.27,32712.0,67.6371,67.6462,67.446,67.5916,32712.0
2015-10-19 11:10:00,74.27,74.41,74.24,74.4,18008.0,67.5916,67.719,67.5643,67.7099,18008.0
2015-10-19 11:20:00,74.39,74.46,74.34,74.38,33442.0,67.7008,67.7645,67.6553,67.6917,33442.0
2015-10-19 11:30:00,74.38,74.43,74.36,74.39,18335.0,67.6917,67.7372,67.6735,67.7008,18335.0
2015-10-19 11:40:00,74.38,74.41,74.35,74.39,13250.0,67.6917,67.719,67.6644,67.7008,13250.0
2015-10-19 11:50:00,74.37,74.42,74.3,74.38,51684.0,67.6826,67.7281,67.6189,67.6917,51684.0
2015-10-19 12:00:00,74.39,74.4,74.2,74.27,15514.0,67.7008,67.7099,67.5279,67.5916,15514.0
2015-10-19 12:10:00,74.3,74.3,74.12,74.14,24475.0,67.6189,67.6189,67.4551,67.4733,24475.0
2015-10-19 12:20:00,74.13,74.15,73.99,73.99,33843.0,67.4642,67.4824,67.3368,67.3368,33843.0
2015-10-19 12:30:00,73.99,74.06,73.97,74.06,24744.0,67.3368,67.4005,67.3186,67.4005,24744.0
2015-10-19 12:40:00,74.07,74.1,74.03,74.04,18851.0,67.4096,67.4369,67.3732,67.3823,18851.0
2015-10-19 12:50:00,74.03,74.03,73.93,74.0,13808.0,67.3732,67.3732,67.2822,67.3459,13808.0
2015-10-19 13:00:00,74.01,74.04,73.94,73.97,30305.0,67.355,67.3823,67.2913,67.3186,30305.0
2015-10-19 13:10:00,73.95,73.96,73.77,73.77,38435.0,67.3004,67.3095,67.1365,67.1365,38435.0
2015-10-19 13:20:00,73.78,73.78,73.51,73.51,50411.0,67.1456,67.1456,66.8999,66.8999,50411.0
2015-10-19 13:30:00,73.53,73.61,73.47,73.59,23327.0,66.9181,66.9909,66.8635,66.9727,23327.0
2015-10-19 13:40:00,73.56,73.6,73.4,73.47,58979.0,66.9454,66.9818,66.7998,66.8635,58979.0
2015-10-19 13:50:00,73.51,73.56,73.49,73.51,29090.0,66.8999,66.9454,66.8817,66.8999,29090.0
2015-10-19 14:00:00,73.5,73.55,73.48,73.51,40427.0,66.8908,66.9363,66.8726,66.8999,40427.0
2015-10-19 14:10:00,73.49,73.5,73.41,73.41,36663.0,66.8817,66.8908,66.8089,66.8089,36663.0
2015-10-19 14:20:00,73.42,73.48,73.42,73.43,51329.0,66.818,66.8726,66.818,66.8271,51329.0
2015-10-19 14:30:00,73.43,73.48,73.43,73.46,73075.0,66.8271,66.8726,66.8271,66.8544,73075.0
2015-10-19 14:40:00,73.46,73.51,73.45,73.5,23785.0,66.8544,66.8999,66.8453,66.8908,23785.0
2015-10-19 14:50:00,73.49,73.52,73.47,73.48,49592.0,66.8817,66.909,66.8635,66.8726,49592.0
2015-10-19 15:00:00,73.47,73.62,73.46,73.56,56140.0,66.8635,67.0,66.8544,66.9454,56140.0
2015-10-19 15:10:00,73.55,73.73,73.54,73.72,75439.0,66.9363,67.1001,66.9272,67.091,75439.0
2015-10-19 15:20:00,73.73,73.85,73.73,73.74,39913.0,67.1001,67.2093,67.1001,67.1092,39913.0
2015-10-19 15:30:00,73.75,73.75,73.64,73.73,70988.0,67.1183,67.1183,67.0182,67.1001,70988.0
2015-10-19 15:40:00,73.74,73.74,73.51,73.53,141259.0,67.1092,67.1092,66.8999,66.9181,141259.0
2015-10-19 15:50:00,73.52,73.53,73.37,73.38,511804.0,66.909,66.9181,66.7725,66.7816,511804.0
2015-10-20 09:30:00,74.35,74.81,74.16,74.65,153072.0,67.6644,68.083,67.4915,67.9374,153072.0
2015-10-20 09:40:00,74.65,75.16,74.65,75.0,191970.0,67.9374,68.4015,67.9374,68.2559,191970.0
2015-10-20 09:50:00,74.99,75.0,74.71,74.75,62174.0,68.2468,68.2559,67.992,68.0284,62174.0
2015-10-20 10:00:00,74.75,74.79,74.62,74.64,47174.0,68.0284,68.0648,67.9101,67.9283,47174.0
2015-10-20 10:10:00,74.62,75.23,74.62,75.23,70015.0,67.9101,68.4653,67.9101,68.4653,70015.0
2015-10-20 10:20:00,75.2,75.38,75.05,75.24,29133.0,68.438,68.6018,68.3014,68.4744,29133.0
2015-10-20 10:30:00,75.25,75.31,75.12,75.24,18537.0,68.4835,68.5381,68.3651,68.4744,18537.0
2015-10-20 10:40:00,75.23,75.39,75.15,75.21,51839.0,68.4653,68.6109,68.3924,68.4471,51839.0
2015-10-20 10:50:00,75.22,75.24,75.04,75.07,35377.0,68.4562,68.4744,68.2923,68.3196,35377.0
2015-10-20 11:00:00,75.07,75.09,74.83,74.84,32183.0,68.3196,68.3378,68.1012,68.1103,32183.0
2015-10-20 11:10:00,74.84,74.86,74.7,74.83,58912.0,68.1103,68.1285,67.9829,68.1012,58912.0
2015-10-20 11:20:00,74.83,74.89,74.78,74.86,27502.0,68.1012,68.1558,68.0557,68.1285,27502.0
2015-10-20 11:30:00,74.87,74.87,74.69,74.73,21700.0,68.1376,68.1376,67.9738,68.0102,21700.0
2015-10-20 11:40:00,74.73,74.88,74.72,74.79,12850.0,68.0102,68.1467,68.0011,68.0648,12850.0
2015-10-20 11:50:00,74.8,74.83,74.6,74.6,52438.0,68.0739,68.1012,67.8919,67.8919,52438.0
2015-10-20 12:00:00,74.61,74.68,74.59,74.63,20923.0,67.901,67.9647,67.8828,67.9192,20923.0
2015-10-20 12:10:00,74.63,74.67,74.57,74.57,15315.0,67.9192,67.9556,67.8646,67.8646,15315.0
2015-10-20 12:20:00,74.56,74.7,74.55,74.7,7146.0,67.8555,67.9829,67.8464,67.9829,7146.0
2015-10-20 12:30:00,74.68,74.69,74.61,74.64,12470.0,67.9647,67.9738,67.901,67.9283,12470.0
2015-10-20 12:40:00,74.65,74.75,74.64,74.65,12570.0,67.9374,68.0284,67.9283,67.9374,12570.0
2015-10-20 12:50:00,74.66,74.69,74.61,74.66,10983.0,67.9465,67.9738,67.901,67.9465,10983.0
2015-10-20 13:00:00,74.65,74.69,74.59,74.59,11891.0,67.9374,67.9738,67.8828,67.8828,11891.0
2015-10-20 13:10:00,74.61,74.71,74.6,74.6,12270.0,67.901,67.992,67.8919,67.8919,12270.0
2015-10-20 13:20:00,74.61,74.67,74.53,74.61,10301.0,67.901,67.9556,67.8282,67.901,10301.0
2015-10-20 13:30:00,74.64,74.64,74.52,74.55,20750.0,67.9283,67.9283,67.8191,67.8464,20750.0
2015-10-20 13:40:00,74.54,74.58,74.52,74.55,19302.0,67.8373,67.8737,67.8191,67.8464,19302.0
2015-10-20 13:50:00,74.54,74.59,74.52,74.56,27919.0,67.8373,67.8828,67.8191,67.8555,27919.0
2015-10-20 14:00:00,74.54,74.58,74.52,74.53,20678.0,67.8373,67.8737,67.8191,67.8282,20678.0
2015-10-20 14:10:00,74.56,74.61,74.53,74.59,17229.0,67.8555,67.901,67.8282,67.8828,17229.0
2015-10-20 14:20:00,74.59,74.69,74.53,74.69,24743.0,67.8828,67.9738,67.8282,67.9738,24743.0
2015-10-20 14:30:00,74.69,74.77,74.65,74.77,30282.0,67.9738,68.0466,67.9374,68.0466,30282.0
2015-10-20 14:40:00,74.76,74.77,74.64,74.75,31624.0,68.0375,68.0466,67.9283,68.0284,31624.0
2015-10-20 14:50:00,74.75,74.93,74.75,74.89,14713.0,68.0284,68.1922,68.0284,68.1558,14713.0
2015-10-20 15:00:00,74.91,74.97,74.91,74.95,18771.0,68.174,68.2286,68.174,68.2104,18771.0
2015-10-20 15:10:00,74.94,74.99,74.75,74.77,32443.0,68.2013,68.2468,68.0284,68.0466,32443.0
2015-10-20 15:20:00,74.77,74.91,74.76,74.89,41979.0,68.0466,68.174,68.0375,68.1558,41979.0
2015-10-20 15:30:00,74.91,74.92,74.8,74.87,32684.0,68.174,68.1831,68.0739,68.1376,32684.0
2015-10-20 15:40:00,74.88,74.92,74.77,74.83,48098.0,68.1467,68.1831,68.0466,68.1012,48098.0
2015-10-20 15:50:00,74.83,74.92,74.82,74.89,104665.0,68.1012,68.1831,68.0921,68.1558,104665.0
2015-10-21 09:30:00,74.85,75.5,74.68,74.97,87535.0,68.1194,68.711,67.9647,68.2286,87535.0
2015-10-21 09:40:00,74.91,75.4,74.85,75.0,37069.0,68.174,68.62,68.1194,68.2559,37069.0
2015-10-21 09:50:00,75.0,75.01,74.68,74.68,38432.0,68.2559,68.265,67.9647,67.9647,38432.0
2015-10-21 10:00:00,74.69,74.74,74.34,74.34,30375.0,67.9738,68.0193,67.6553,67.6553,30375.0
2015-10-21 10:10:00,74.35,74.4,74.03,74.09,40856.0,67.6644,67.7099,67.3732,67.4278,40856.0
2015-10-21 10:20:00,74.1,74.31,74.02,74.17,30957.0,67.4369,67.628,67.3641,67.5006,30957.0
2015-10-21 10:30:00,74.16,74.35,74.13,74.19,18043.0,67.4915,67.6644,67.4642,67.5188,18043.0
2015-10-21 10:40:00,74.23,74.57,74.21,74.48,17331.0,67.5552,67.8646,67.537,67.7827,17331.0
2015-10-21 10:50:00,74.46,74.7,74.4,74.69,8947.0,67.7645,67.9829,67.7099,67.9738,8947.0
2015-10-21 11:00:00,74.65,74.72,74.37,74.39,11047.0,67.9374,68.0011,67.6826,67.7008,11047.0
2015-10-21 11:10:00,74.36,74.43,74.26,74.43,18372.0,67.6735,67.7372,67.5825,67.7372,18372.0
2015-10-21 11:20:00,74.45,74.53,74.43,74.49,6900.0,67.7554,67.8282,67.7372,67.7918,6900.0
2015-10-21 11:30:00,74.45,74.75,74.43,74.68,15122.0,67.7554,68.0284,67.7372,67.9647,15122.0
2015-10-21 11:40:00,74.68,74.68,74.42,74.56,24050.0,67.9647,67.9647,67.7281,67.8555,24050.0
2015-10-21 11:50:00,74.56,74.72,74.56,74.63,15500.0,67.8555,68.0011,67.8555,67.9192,15500.0
2015-10-21 12:00:00,74.65,74.84,74.64,74.68,13679.0,67.9374,68.1103,67.9283,67.9647,13679.0
2015-10-21 12:10:00,74.67,74.71,74.61,74.71,30593.0,67.9556,67.992,67.901,67.992,30593.0
2015-10-21 12:20:00,74.69,74.71,74.56,74.65,9499.0,67.9738,67.992,67.8555,67.9374,9499.0
2015-10-21 12:30:00,74.64,74.7,74.57,74.7,4222.0,67.9283,67.9829,67.8646,67.9829,4222.0
2015-10-21 12:40:00,74.67,74.7,74.58,74.62,8114.0,67.9556,67.9829,67.8737,67.9101,8114.0
2015-10-21 12:50:00,74.62,74.62,74.47,74.47,11525.0,67.9101,67.9101,67.7736,67.7736,11525.0
2015-10-21 13:00:00,74.48,74.52,74.25,74.29,43157.0,67.7827,67.8191,67.5734,67.6098,43157.0
2015-10-21 13:10:00,74.29,74.3,73.93,74.0,77651.0,67.6098,67.6189,67.2822,67.3459,77651.0
2015-10-21 13:20:00,74.01,74.16,74.0,74.07,14143.0,67.355,67.4915,67.3459,67.4096,14143.0
2015-10-21 13:30:00,74.05,74.22,74.02,74.1,26476.0,67.3914,67.5461,67.3641,67.4369,26476.0
2015-10-21 13:40:00,74.11,74.27,74.11,74.19,14448.0,67.446,67.5916,67.446,67.5188,14448.0
2015-10-21 13:50:00,74.19,74.23,74.1,74.13,18865.0,67.5188,67.5552,67.4369,67.4642,18865.0
2015-10-21 14:00:00,74.14,74.15,73.97,74.06,23652.0,67.4733,67.4824,67.3186,67.4005,23652.0
2015-10-21 14:10:00,74.05,74.14,74.01,74.08,25680.0,67.3914,67.4733,67.355,67.4187,25680.0
2015-10-21 14:20:00,74.08,74.12,73.93,74.02,54397.0,67.4187,67.4551,67.2822,67.3641,54397.0
2015-10-21 14:30:00,74.03,74.36,73.95,74.32,69268.0,67.3732,67.6735,67.3004,67.6371,69268.0
2015-10-21 14:40:00,74.33,74.38,74.26,74.34,16758.0,67.6462,67.6917,67.5825,67.6553,16758.0
2015-10-21 14:50:00,74.38,74.38,74.27,74.29,19803.0,67.6917,67.6917,67.5916,67.6098,19803.0
2015-10-21 15:00:00,74.3,74.34,74.25,74.3,49947.0,67.6189,67.6553,67.5734,67.6189,49947.0
2015-10-21 15:10:00,74.3,74.3,74.06,74.07,38538.0,67.6189,67.6189,67.4005,67.4096,38538.0
2015-10-21 15:20:00,74.07,74.17,74.06,74.15,41169.0,67.4096,67.5006,67.4005,67.4824,41169.0
2015-10-21 15:30:00,74.15,74.15,74.01,74.09,68517.0,67.4824,67.4824,67.355,67.4278,68517.0
2015-10-21 15:40:00,74.09,74.1,73.94,73.97,80185.0,67.4278,67.4369,67.2913,67.3186,80185.0
2015-10-21 15:50:00,73.94,73.95,73.77,73.85,118927.0,67.2913,67.3004,67.1365,67.2093,118927.0
2015-10-22 09:30:00,74.52,75.23,74.33,74.71,92583.0,67.8191,68.4653,67.6462,67.992,92583.0
2015-10-22 09:40:00,74.71,75.54,74.68,75.49,292123.0,67.992,68.7474,67.9647,68.7019,292123.0
2015-10-22 09:50:00,75.54,75.76,75.24,75.59,122681.0,68.7474,68.9476,68.4744,68.7929,122681.0
2015-10-22 10:00:00,75.57,75.72,75.26,75.49,143599.0,68.7747,68.9112,68.4926,68.7019,143599.0
2015-10-22 10:10:00,75.53,75.87,75.52,75.83,126431.0,68.7383,69.0477,68.7292,69.0113,126431.0
2015-10-22 10:20:00,75.86,75.91,75.74,75.79,91646.0,69.0386,69.0841,68.9294,68.9749,91646.0
2015-10-22 10:30:00,75.78,76.25,75.74,75.94,127749.0,68.9658,69.3935,68.9294,69.1114,127749.0
2015-10-22 10:40:00,75.94,76.13,75.74,76.08,51756.0,69.1114,69.2843,68.9294,69.2388,51756.0
2015-10-22 10:50:00,76.1,76.16,75.84,76.16,82900.0,69.257,69.3116,69.0204,69.3116,82900.0
2015-10-22 11:00:00,76.14,76.32,76.14,76.31,75135.0,69.2934,69.4572,69.2934,69.4481,75135.0
2015-10-22 11:10:00,76.31,76.37,76.22,76.25,50404.0,69.4481,69.5027,69.3662,69.3935,50404.0
2015-10-22 11:20:00,76.24,76.33,76.15,76.29,52491.0,69.3844,69.4663,69.3025,69.4299,52491.0
2015-10-22 11:30:00,76.26,76.41,76.25,76.33,39265.0,69.4026,69.5391,69.3935,69.4663,39265.0
2015-10-22 11:40:00,76.33,76.45,76.31,76.39,68039.0,69.4663,69.5756,69.4481,69.5209,68039.0
2015-10-22 11:50:00,76.39,76.45,76.34,76.42,41529.0,69.5209,69.5756,69.4754,69.5482,41529.0
2015-10-22 12:00:00,76.42,76.54,76.41,76.47,35719.0,69.5482,69.6575,69.5391,69.5938,35719.0
2015-10-22 12:10:00,76.47,76.63,76.42,76.61,33278.0,69.5938,69.7394,69.5482,69.7212,33278.0
2015-10-22 12:20:00,76.62,76.87,76.61,76.84,74077.0,69.7303,69.9578,69.7212,69.9305,74077.0
2015-10-22 12:30:00,76.85,77.33,76.75,76.99,185280.0,69.9396,70.3764,69.8486,70.067,185280.0
2015-10-22 12:40:00,76.99,76.99,76.78,76.8,60291.0,70.067,70.067,69.8759,69.8941,60291.0
2015-10-22 12:50:00,76.8,76.89,76.69,76.87,39166.0,69.8941,69.976,69.794,69.9578,39166.0
2015-10-22 13:00:00,76.86,76.86,76.63,76.72,56612.0,69.9487,69.9487,69.7394,69.8213,56612.0
2015-10-22 13:10:00,76.73,77.34,76.67,77.07,100058.0,69.8304,70.3855,69.7758,70.1398,100058.0
2015-10-22 13:20:00,77.01,77.01,76.77,76.88,36386.0,70.0852,70.0852,69.8668,69.9669,36386.0
2015-10-22 13:30:00,76.89,76.9,76.67,76.73,104818.0,69.976,69.9851,69.7758,69.8304,104818.0
2015-10-22 13:40:00,76.73,76.73,76.49,76.49,55573.0,69.8304,69.8304,69.612,69.612,55573.0
2015-10-22 13:50:00,76.49,76.56,76.41,76.42,67043.0,69.612,69.6757,69.5391,69.5482,67043.0
2015-10-22 14:00:00,76.42,76.48,76.27,76.38,53670.0,69.5482,69.6029,69.4117,69.5118,53670.0
2015-10-22 14:10:00,76.38,76.48,76.2,76.21,60284.0,69.5118,69.6029,69.348,69.3571,60284.0
2015-10-22 14:20:00,76.2,76.38,76.1,76.32,65793.0,69.348,69.5118,69.257,69.4572,65793.0
2015-10-22 14:30:00,76.31,76.37,76.19,76.36,38168.0,69.4481,69.5027,69.3389,69.4936,38168.0
2015-10-22 14:40:00,76.37,76.69,76.37,76.69,38581.0,69.5027,69.794,69.5027,69.794,38581.0
2015-10-22 14:50:00,76.69,76.78,76.6,76.68,42723.0,69.794,69.8759,69.7121,69.7849,42723.0
2015-10-22 15:00:00,76.7,76.73,76.57,76.68,59372.0,69.8031,69.8304,69.6848,69.7849,59372.0
2015-10-22 15:10:00,76.67,76.8,76.62,76.78,48080.0,69.7758,69.8941,69.7303,69.8759,48080.0
2015-10-22 15:20:00,76.78,76.92,76.77,76.92,50368.0,69.8759,70.0033,69.8668,70.0033,50368.0
2015-10-22 15:30:00,76.92,77.07,76.76,76.76,76203.0,70.0033,70.1398,69.8577,69.8577,76203.0
2015-10-22 15:40:00,76.75,76.88,76.72,76.77,72911.0,69.8486,69.9669,69.8213,69.8668,72911.0
2015-10-22 15:50:00,76.78,76.9,76.77,76.86,182584.0,69.8759,69.9851,69.8668,69.9487,182584.0
2015-10-23 09:30:00,75.94,76.18,75.0,75.63,345231.0,69.1114,69.3298,68.2559,68.8293,345231.0
2015-10-23 09:40:00,75.62,75.94,75.42,75.73,235430.0,68.8202,69.1114,68.6382,68.9203,235430.0
2015-10-23 09:50:00,75.76,76.0,75.71,75.82,134661.0,68.9476,69.166,68.9021,69.0022,134661.0
2015-10-23 10:00:00,75.82,76.19,75.72,76.04,359229.0,69.0022,69.3389,68.9112,69.2024,359229.0
2015-10-23 10:10:00,76.02,76.11,75.42,75.58,100465.0,69.1842,69.2661,68.6382,68.7838,100465.0
2015-10-23 10:20:00,75.57,75.58,75.28,75.34,319914.0,68.7747,68.7838,68.5108,68.5654,319914.0
2015-10-23 10:30:00,75.32,75.43,75.15,75.27,76750.0,68.5472,68.6473,68.3924,68.5017,76750.0
2015-10-23 10:40:00,75.27,75.49,75.21,75.24,42635.0,68.5017,68.7019,68.4471,68.4744,42635.0
2015-10-23 10:50:00,75.23,75.3,74.95,74.98,59407.0,68.4653,68.529,68.2104,68.2377,59407.0
2015-10-23 11:00:00,75.02,75.15,74.94,75.0,97670.0,68.2741,68.3924,68.2013,68.2559,97670.0
2015-10-23 11:10:00,74.98,75.03,74.86,74.89,269789.0,68.2377,68.2832,68.1285,68.1558,269789.0
2015-10-23 11:20:00,74.88,75.09,74.8,74.87,103272.0,68.1467,68.3378,68.0739,68.1376,103272.0
2015-10-23 11:30:00,74.87,74.91,74.4,74.52,43114.0,68.1376,68.174,67.7099,67.8191,43114.0
2015-10-23 11:40:00,74.55,74.85,74.52,74.83,57933.0,67.8464,68.1194,67.8191,68.1012,57933.0
2015-10-23 11:50:00,74.85,74.95,74.82,74.91,45819.0,68.1194,68.2104,68.0921,68.174,45819.0
2015-10-23 12:00:00,74.93,75.02,74.81,74.84,34607.0,68.1922,68.2741,68.083,68.1103,34607.0
2015-10-23 12:10:00,74.84,74.93,74.68,74.93,29175.0,68.1103,68.1922,67.9647,68.1922,29175.0
2015-10-23 12:20:00,74.92,74.95,74.84,74.93,35874.0,68.1831,68.2104,68.1103,68.1922,35874.0
2015-10-23 12:30:00,74.91,75.03,74.87,74.98,31611.0,68.174,68.2832,68.1376,68.2377,31611.0
2015-10-23 12:40:00,74.97,74.98,74.88,74.94,35445.0,68.2286,68.2377,68.1467,68.2013,35445.0
2015-10-23 12:50:00,74.95,75.0,74.85,74.89,95422.0,68.2104,68.2559,68.1194,68.1558,95422.0
2015-10-23 13:00:00,74.89,74.95,74.8,74.89,87981.0,68.1558,68.2104,68.0739,68.1558,87981.0
2015-10-23 13:10:00,74.87,74.87,74.76,74.8,36688.0,68.1376,68.1376,68.0375,68.0739,36688.0
2015-10-23 13:20:00,74.81,75.01,74.77,75.01,52537.0,68.083,68.265,68.0466,68.265,52537.0
2015-10-23 13:30:00,75.0,75.1,74.95,75.08,104383.0,68.2559,68.3469,68.2104,68.3287,104383.0
2015-10-23 13:40:00,75.08,75.08,74.84,74.88,30173.0,68.3287,68.3287,68.1103,68.1467,30173.0
2015-10-23 13:50:00,74.89,74.94,74.77,74.81,34191.0,68.1558,68.2013,68.0466,68.083,34191.0
2015-10-23 14:00:00,74.81,74.84,74.75,74.8,27141.0,68.083,68.1103,68.0284,68.0739,27141.0
2015-10-23 14:10:00,74.8,75.05,74.8,75.01,27959.0,68.0739,68.3014,68.0739,68.265,27959.0
2015-10-23 14:20:00,74.99,75.17,74.98,75.11,33834.0,68.2468,68.4107,68.2377,68.356,33834.0
2015-10-23 14:30:00,75.11,75.23,75.09,75.23,26401.0,68.356,68.4653,68.3378,68.4653,26401.0
2015-10-23 14:40:00,75.21,75.33,75.18,75.21,39152.0,68.4471,68.5563,68.4198,68.4471,39152.0
2015-10-23 14:50:00,75.21,75.33,75.18,75.2,52950.0,68.4471,68.5563,68.4198,68.438,52950.0
2015-10-23 15:00:00,75.19,75.26,75.08,75.15,55420.0,68.4289,68.4926,68.3287,68.3924,55420.0
2015-10-23 15:10:00,75.13,75.26,75.08,75.12,49569.0,68.3742,68.4926,68.3287,68.3651,49569.0
2015-10-23 15:20:00,75.12,75.19,75.07,75.14,51161.0,68.3651,68.4289,68.3196,68.3833,51161.0
2015-10-23 15:30:00,75.15,75.44,75.15,75.35,177055.0,68.3924,68.6564,68.3924,68.5745,177055.0
2015-10-23 15:40:00,75.37,75.44,75.33,75.42,259681.0,68.5927,68.6564,68.5563,68.6382,259681.0
2015-10-23 15:50:00,75.41,75.42,75.21,75.3,254993.0,68.6291,68.6382,68.4471,68.529,254993.0
2015-10-26 09:30:00,75.34,75.5,75.02,75.1,156030.0,68.5654,68.711,68.2741,68.3469,156030.0
2015-10-26 09:40:00,75.1,75.34,74.88,75.13,82782.0,68.3469,68.5654,68.1467,68.3742,82782.0
2015-10-26 09:50:00,75.14,75.42,75.11,75.22,47359.0,68.3833,68.6382,68.356,68.4562,47359.0
2015-10-26 10:00:00,75.21,75.41,75.13,75.35,33826.0,68.4471,68.6291,68.3742,68.5745,33826.0
2015-10-26 10:10:00,75.35,75.37,75.22,75.33,45354.0,68.5745,68.5927,68.4562,68.5563,45354.0
2015-10-26 10:20:00,75.32,75.62,75.31,75.54,53055.0,68.5472,68.8202,68.5381,68.7474,53055.0
2015-10-26 10:30:00,75.53,75.67,75.46,75.6,32001.0,68.7383,68.8657,68.6746,68.802,32001.0
2015-10-26 10:40:00,75.6,75.77,75.6,75.7,25146.0,68.802,68.9567,68.802,68.893,25146.0
2015-10-26 10:50:00,75.71,75.89,75.67,75.87,54107.0,68.9021,69.0659,68.8657,69.0477,54107.0
2015-10-26 11:00:00,75.86,76.0,75.85,75.96,50361.0,69.0386,69.166,69.0295,69.1296,50361.0
2015-10-26 11:10:00,75.93,75.99,75.9,75.95,29616.0,69.1023,69.1569,69.075,69.1205,29616.0
2015-10-26 11:20:00,75.96,76.08,75.92,76.04,27323.0,69.1296,69.2388,69.0932,69.2024,27323.0
2015-10-26 11:30:00,76.05,76.33,76.02,76.22,57485.0,69.2115,69.4663,69.1842,69.3662,57485.0
2015-10-26 11:40:00,76.22,76.4,76.2,76.32,40884.0,69.3662,69.53,69.348,69.4572,40884.0
2015-10-26 11:50:00,76.31,76.42,76.25,76.31,27035.0,69.4481,69.5482,69.3935,69.4481,27035.0
2015-10-26 12:00:00,76.31,76.43,76.3,76.36,20436.0,69.4481,69.5574,69.439,69.4936,20436.0
2015-10-26 12:10:00,76.37,76.47,76.34,76.44,20446.0,69.5027,69.5938,69.4754,69.5665,20446.0
2015-10-26 12:20:00,76.46,76.69,76.44,76.62,28601.0,69.5847,69.794,69.5665,69.7303,28601.0
2015-10-26 12:30:00,76.61,76.68,76.59,76.62,24063.0,69.7212,69.7849,69.703,69.7303,24063.0
2015-10-26 12:40:00,76.6,76.89,76.6,76.86,41255.0,69.7121,69.976,69.7121,69.9487,41255.0
2015-10-26 12:50:00,76.85,76.86,76.77,76.8,41227.0,69.9396,69.9487,69.8668,69.8941,41227.0
2015-10-26 13:00:00,76.8,76.85,76.75,76.75,27588.0,69.8941,69.9396,69.8486,69.8486,27588.0
2015-10-26 13:10:00,76.75,76.83,76.62,76.83,30822.0,69.8486,69.9214,69.7303,69.9214,30822.0
2015-10-26 13:20:00,76.83,76.99,76.81,76.9,41870.0,69.9214,70.067,69.9032,69.9851,41870.0
2015-10-26 13:30:00,76.9,76.96,76.89,76.92,17919.0,69.9851,70.0397,69.976,70.0033,17919.0
2015-10-26 13:40:00,76.92,77.0,76.89,76.92,23180.0,70.0033,70.0761,69.976,70.0033,23180.0
2015-10-26 13:50:00,76.91,76.93,76.89,76.91,44949.0,69.9942,70.0124,69.976,69.9942,44949.0
2015-10-26 14:00:00,76.91,76.93,76.89,76.9,30684.0,69.9942,70.0124,69.976,69.9851,30684.0
2015-10-26 14:10:00,76.9,76.9,76.56,76.57,25208.0,69.9851,69.9851,69.6757,69.6848,25208.0
2015-10-26 14:20:00,76.58,76.58,76.48,76.52,24265.0,69.6939,69.6939,69.6029,69.6393,24265.0
2015-10-26 14:30:00,76.51,76.53,76.45,76.46,16868.0,69.6302,69.6484,69.5756,69.5847,16868.0
2015-10-26 14:40:00,76.46,76.68,76.44,76.67,23810.0,69.5847,69.7849,69.5665,69.7758,23810.0
2015-10-26 14:50:00,76.67,76.78,76.65,76.77,22260.0,69.7758,69.8759,69.7576,69.8668,22260.0
2015-10-26 15:00:00,76.78,76.85,76.68,76.81,40843.0,69.8759,69.9396,69.7849,69.9032,40843.0
2015-10-26 15:10:00,76.83,76.9,76.78,76.88,38156.0,69.9214,69.9851,69.8759,69.9669,38156.0
2015-10-26 15:20:00,76.88,76.91,76.78,76.84,58461.0,69.9669,69.9942,69.8759,69.9305,58461.0
2015-10-26 15:30:00,76.84,76.9,76.63,76.64,46708.0,69.9305,69.9851,69.7394,69.7485,46708.0
2015-10-26 15:40:00,76.63,76.74,76.61,76.61,57316.0,69.7394,69.8395,69.7212,69.7212,57316.0
2015-10-26 15:50:00,76.6,76.65,76.58,76.62,152550.0,69.7121,69.7576,69.6939,69.7303,152550.0
2015-10-27 09:30:00,76.6,76.6,76.18,76.28,40941.0,69.7121,69.7121,69.3298,69.4208,40941.0
2015-10-27 09:40:00,76.2,76.49,76.19,76.35,33811.0,69.348,69.612,69.3389,69.4845,33811.0
2015-10-27 09:50:00,76.37,76.56,76.21,76.56,143298.0,69.5027,69.6757,69.3571,69.6757,143298.0
2015-10-27 10:00:00,76.56,76.7,76.32,76.52,39690.0,69.6757,69.8031,69.4572,69.6393,39690.0
2015-10-27 10:10:00,76.56,76.61,76.42,76.48,65638.0,69.6757,69.7212,69.5482,69.6029,65638.0
2015-10-27 10:20:00,76.46,76.62,76.28,76.6,66343.0,69.5847,69.7303,69.4208,69.7121,66343.0
2015-10-27 10:30:00,76.58,76.78,76.51,76.6,50287.0,69.6939,69.8759,69.6302,69.7121,50287.0
2015-10-27 10:40:00,76.6,76.86,76.57,76.83,76143.0,69.7121,69.9487,69.6848,69.9214,76143.0
2015-10-27 10:50:00,76.81,76.9,76.57,76.58,32258.0,69.9032,69.9851,69.6848,69.6939,32258.0
2015-10-27 11:00:00,76.58,76.85,76.57,76.65,33146.0,69.6939,69.9396,69.6848,69.7576,33146.0
2015-10-27 11:10:00,76.67,76.7,76.59,76.63,32311.0,69.7758,69.8031,69.703,69.7394,32311.0
2015-10-27 11:20:00,76.62,76.66,76.58,76.65,42287.0,69.7303,69.7667,69.6939,69.7576,42287.0
2015-10-27 11:30:00,76.66,76.7,76.56,76.58,35232.0,69.7667,69.8031,69.6757,69.6939,35232.0
2015-10-27 11:40:00,76.57,76.68,76.52,76.63,36576.0,69.6848,69.7849,69.6393,69.7394,36576.0
2015-10-27 11:50:00,76.62,76.63,76.37,76.42,39176.0,69.7303,69.7394,69.5027,69.5482,39176.0
2015-10-27 12:00:00,76.43,76.45,76.27,76.33,35708.0,69.5574,69.5756,69.4117,69.4663,35708.0
2015-10-27 12:10:00,76.34,76.43,76.3,76.4,21775.0,69.4754,69.5574,69.439,69.53,21775.0
2015-10-27 12:20:00,76.42,76.44,76.28,76.34,15725.0,69.5482,69.5665,69.4208,69.4754,15725.0
2015-10-27 12:30:00,76.35,76.51,76.32,76.51,32570.0,69.4845,69.6302,69.4572,69.6302,32570.0
2015-10-27 12:40:00,76.51,76.59,76.43,76.57,24681.0,69.6302,69.703,69.5574,69.6848,24681.0
2015-10-27 12:50:00,76.55,76.63,76.44,76.47,19526.0,69.6666,69.7394,69.5665,69.5938,19526.0
2015-10-27 13:00:00,76.48,76.53,76.34,76.53,32224.0,69.6029,69.6484,69.4754,69.6484,32224.0
2015-10-27 13:10:00,76.54,76.55,76.43,76.49,29131.0,69.6575,69.6666,69.5574,69.612,29131.0
2015-10-27 13:20:00,76.48,76.48,76.36,76.4,15906.0,69.6029,69.6029,69.4936,69.53,15906.0
2015-10-27 13:30:00,76.41,76.45,76.33,76.36,20761.0,69.5391,69.5756,69.4663,69.4936,20761.0
2015-10-27 13:40:00,76.37,76.39,76.32,76.32,14839.0,69.5027,69.5209,69.4572,69.4572,14839.0
2015-10-27 13:50:00,76.31,77.69,76.26,77.36,480444.0,69.4481,70.7041,69.4026,70.4037,480444.0
2015-10-27 14:00:00,77.31,79.03,77.22,78.78,439173.0,70.3582,71.9236,70.2763,71.696,439173.0
2015-10-27 14:10:00,78.79,78.96,77.9,78.62,308448.0,71.7051,71.8599,70.8952,71.5504,308448.0
2015-10-27 14:20:00,78.57,78.82,78.35,78.35,168652.0,71.5049,71.7324,71.3047,71.3047,168652.0
2015-10-27 14:30:00,78.34,78.53,77.94,78.12,173631.0,71.2956,71.4685,70.9316,71.0954,173631.0
2015-10-27 14:40:00,78.11,78.28,77.81,77.94,66056.0,71.0863,71.241,70.8133,70.9316,66056.0
2015-10-27 14:50:00,77.94,77.94,77.43,77.46,177669.0,70.9316,70.9316,70.4674,70.4947,177669.0
2015-10-27 15:00:00,77.45,77.88,77.45,77.78,102023.0,70.4856,70.877,70.4856,70.786,102023.0
2015-10-27 15:10:00,77.8,77.93,77.74,77.76,88833.0,70.8042,70.9225,70.7496,70.7678,88833.0
2015-10-27 15:20:00,77.75,78.22,77.75,77.96,115490.0,70.7587,71.1864,70.7587,70.9498,115490.0
2015-10-27 15:30:00,77.98,78.09,77.84,77.92,157110.0,70.968,71.0681,70.8406,70.9134,157110.0
2015-10-27 15:40:00,77.92,78.06,77.9,77.99,165923.0,70.9134,71.0408,70.8952,70.9771,165923.0
2015-10-27 15:50:00,77.98,78.03,77.83,77.99,336388.0,70.968,71.0135,70.8315,70.9771,336388.0
2015-10-28 09:30:00,79.97,79.97,78.92,79.28,273902.0,72.779,72.779,71.8234,72.1511,273902.0
2015-10-28 09:40:00,79.3,79.35,78.28,79.03,310208.0,72.1693,72.2148,71.241,71.9236,310208.0
2015-10-28 09:50:00,79.02,79.15,78.61,78.84,151026.0,71.9145,72.0328,71.5413,71.7506,151026.0
2015-10-28 10:00:00,78.82,79.32,78.81,79.14,107146.0,71.7324,72.1875,71.7233,72.0237,107146.0
2015-10-28 10:10:00,79.12,79.24,78.75,78.87,153419.0,72.0055,72.1147,71.6687,71.7779,153419.0
2015-10-28 10:20:00,78.8,78.97,76.66,77.26,420230.0,71.7142,71.869,69.7667,70.3127,420230.0
2015-10-28 10:30:00,77.21,77.93,76.97,77.0,312931.0,70.2672,70.9225,70.0488,70.0761,312931.0
2015-10-28 10:40:00,76.99,77.46,76.95,77.02,62428.0,70.067,70.4947,70.0306,70.0943,62428.0
2015-10-28 10:50:00,77.02,77.56,77.0,77.56,71368.0,70.0943,70.5857,70.0761,70.5857,71368.0
2015-10-28 11:00:00,77.56,77.59,77.29,77.48,77019.0,70.5857,70.613,70.34,70.5129,77019.0
2015-10-28 11:10:00,77.53,77.72,77.43,77.46,34372.0,70.5584,70.7314,70.4674,70.4947,34372.0
2015-10-28 11:20:00,77.44,77.45,77.1,77.34,69172.0,70.4765,70.4856,70.1671,70.3855,69172.0
2015-10-28 11:30:00,77.36,77.44,77.14,77.16,68111.0,70.4037,70.4765,70.2035,70.2217,68111.0
2015-10-28 11:40:00,77.15,77.34,77.08,77.14,56777.0,70.2126,70.3855,70.1489,70.2035,56777.0
2015-10-28 11:50:00,77.18,77.2,77.0,77.11,57949.0,70.2399,70.2581,70.0761,70.1762,57949.0
2015-10-28 12:00:00,77.1,77.17,76.98,76.99,68637.0,70.1671,70.2308,70.0579,70.067,68637.0
2015-10-28 12:10:00,76.99,77.1,76.93,77.08,148087.0,70.067,70.1671,70.0124,70.1489,148087.0
2015-10-28 12:20:00,77.08,77.18,76.97,76.99,28900.0,70.1489,70.2399,70.0488,70.067,28900.0
2015-10-28 12:30:00,76.99,77.19,76.93,77.0,39664.0,70.067,70.249,70.0124,70.0761,39664.0
2015-10-28 12:40:00,77.0,77.01,76.87,76.99,19461.0,70.0761,70.0852,69.9578,70.067,19461.0
2015-10-28 12:50:00,77.02,77.21,76.92,76.92,27311.0,70.0943,70.2672,70.0033,70.0033,27311.0
2015-10-28 13:00:00,76.88,77.3,76.83,76.96,39532.0,69.9669,70.3491,69.9214,70.0397,39532.0
2015-10-28 13:10:00,77.0,77.08,76.62,76.86,28728.0,70.0761,70.1489,69.7303,69.9487,28728.0
2015-10-28 13:20:00,76.86,76.86,76.37,76.82,66325.0,69.9487,69.9487,69.5027,69.9123,66325.0
2015-10-28 13:30:00,76.83,77.19,76.79,77.12,82581.0,69.9214,70.249,69.885,70.1853,82581.0
2015-10-28 13:40:00,77.1,77.21,77.02,77.11,30389.0,70.1671,70.2672,70.0943,70.1762,30389.0
2015-10-28 13:50:00,77.11,77.33,77.04,77.18,64097.0,70.1762,70.3764,70.1125,70.2399,64097.0
2015-10-28 14:00:00,77.17,77.2,76.32,76.36,139920.0,70.2308,70.2581,69.4572,69.4936,139920.0
2015-10-28 14:10:00,76.34,76.34,75.29,75.69,166481.0,69.4754,69.4754,68.5199,68.8839,166481.0
2015-10-28 14:20:00,75.7,76.42,75.65,76.27,119689.0,68.893,69.5482,68.8475,69.4117,119689.0
2015-10-28 14:30:00,76.26,76.46,76.05,76.45,73986.0,69.4026,69.5847,69.2115,69.5756,73986.0
2015-10-28 14:40:00,76.45,76.62,76.24,76.51,113149.0,69.5756,69.7303,69.3844,69.6302,113149.0
2015-10-28 14:50:00,76.53,76.89,76.35,76.45,77625.0,69.6484,69.976,69.4845,69.5756,77625.0
2015-10-28 15:00:00,76.46,76.63,76.37,76.54,70005.0,69.5847,69.7394,69.5027,69.6575,70005.0
2015-10-28 15:10:00,76.56,76.75,76.42,76.72,94845.0,69.6757,69.8486,69.5482,69.8213,94845.0
2015-10-28 15:20:00,76.73,77.0,76.68,76.93,87949.0,69.8304,70.0761,69.7849,70.0124,87949.0
2015-10-28 15:30:00,76.92,77.1,76.89,77.03,134392.0,70.0033,70.1671,69.976,70.1034,134392.0
2015-10-28 15:40:00,77.03,77.2,77.01,77.12,185689.0,70.1034,70.2581,70.0852,70.1853,185689.0
2015-10-28 15:50:00,77.12,77.2,76.89,76.9,485182.0,70.1853,70.2581,69.976,69.9851,485182.0
2015-10-29 09:30:00,74.41,75.12,73.83,74.2,469055.0,67.719,68.3651,67.1911,67.5279,469055.0
2015-10-29 09:40:00,74.21,74.58,73.96,74.33,271193.0,67.537,67.8737,67.3095,67.6462,271193.0
2015-10-29 09:50:00,74.34,74.55,74.01,74.17,104043.0,67.6553,67.8464,67.355,67.5006,104043.0
2015-10-29 10:00:00,74.17,74.75,74.0,74.65,207277.0,67.5006,68.0284,67.3459,67.9374,207277.0
2015-10-29 10:10:00,74.66,75.03,74.58,75.01,139311.0,67.9465,68.2832,67.8737,68.265,139311.0
2015-10-29 10:20:00,75.0,75.27,74.84,75.03,175696.0,68.2559,68.5017,68.1103,68.2832,175696.0
2015-10-29 10:30:00,75.03,75.52,75.02,75.14,128930.0,68.2832,68.7292,68.2741,68.3833,128930.0
2015-10-29 10:40:00,75.15,75.19,74.97,75.0,76067.0,68.3924,68.4289,68.2286,68.2559,76067.0
2015-10-29 10:50:00,74.97,75.28,74.97,75.22,90920.0,68.2286,68.5108,68.2286,68.4562,90920.0
2015-10-29 11:00:00,75.22,75.39,75.09,75.29,39356.0,68.4562,68.6109,68.3378,68.5199,39356.0
2015-10-29 11:10:00,75.31,75.6,75.3,75.55,47688.0,68.5381,68.802,68.529,68.7565,47688.0
2015-10-29 11:20:00,75.54,75.71,75.43,75.7,76954.0,68.7474,68.9021,68.6473,68.893,76954.0
2015-10-29 11:30:00,75.73,75.91,75.48,75.7,103322.0,68.9203,69.0841,68.6928,68.893,103322.0
2015-10-29 11:40:00,75.7,76.11,75.6,75.9,48251.0,68.893,69.2661,68.802,69.075,48251.0
2015-10-29 11:50:00,75.89,76.16,75.88,76.09,42375.0,69.0659,69.3116,69.0568,69.2479,42375.0
2015-10-29 12:00:00,76.07,76.23,75.92,76.1,34473.0,69.2297,69.3753,69.0932,69.257,34473.0
2015-10-29 12:10:00,76.11,76.76,76.02,76.67,62672.0,69.2661,69.8577,69.1842,69.7758,62672.0
2015-10-29 12:20:00,76.59,76.86,76.54,76.65,39305.0,69.703,69.9487,69.6575,69.7576,39305.0
2015-10-29 12:30:00,76.67,76.69,76.05,76.08,73350.0,69.7758,69.794,69.2115,69.2388,73350.0
2015-10-29 12:40:00,76.03,76.43,76.03,76.34,45228.0,69.1933,69.5574,69.1933,69.4754,45228.0
2015-10-29 12:50:00,76.34,76.48,76.19,76.46,22500.0,69.4754,69.6029,69.3389,69.5847,22500.0
2015-10-29 13:00:00,76.46,76.59,76.36,76.59,29396.0,69.5847,69.703,69.4936,69.703,29396.0
2015-10-29 13:10:00,76.58,76.67,76.51,76.56,30173.0,69.6939,69.7758,69.6302,69.6757,30173.0
2015-10-29 13:20:00,76.56,76.58,76.26,76.32,34080.0,69.6757,69.6939,69.4026,69.4572,34080.0
2015-10-29 13:30:00,76.32,76.39,76.1,76.12,40885.0,69.4572,69.5209,69.257,69.2752,40885.0
2015-10-29 13:40:00,76.1,76.22,76.05,76.08,71228.0,69.257,69.3662,69.2115,69.2388,71228.0
2015-10-29 13:50:00,76.07,76.14,75.95,76.11,52849.0,69.2297,69.2934,69.1205,69.2661,52849.0
2015-10-29 14:00:00,76.11,76.18,75.87,75.93,85937.0,69.2661,69.3298,69.0477,69.1023,85937.0
2015-10-29 14:10:00,75.91,76.32,75.89,76.31,39138.0,69.0841,69.4572,69.0659,69.4481,39138.0
2015-10-29 14:20:00,76.33,76.58,76.31,76.42,41383.0,69.4663,69.6939,69.4481,69.5482,41383.0
2015-10-29 14:30:00,76.43,76.51,76.32,76.41,53364.0,69.5574,69.6302,69.4572,69.5391,53364.0
2015-10-29 14:40:00,76.4,76.59,76.25,76.51,45072.0,69.53,69.703,69.3935,69.6302,45072.0
2015-10-29 14:50:00,76.5,76.51,76.34,76.39,39347.0,69.6211,69.6302,69.4754,69.5209,39347.0
2015-10-29 15:00:00,76.4,76.67,76.39,76.66,49121.0,69.53,69.7758,69.5209,69.7667,49121.0
2015-10-29 15:10:00,76.67,76.89,76.67,76.82,58967.0,69.7758,69.976,69.7758,69.9123,58967.0
2015-10-29 15:20:00,76.83,76.9,76.76,76.79,60980.0,69.9214,69.9851,69.8577,69.885,60980.0
2015-10-29 15:30:00,76.8,77.12,76.8,77.08,89177.0,69.8941,70.1853,69.8941,70.1489,89177.0
2015-10-29 15:40:00,77.08,77.16,76.98,76.98,85788.0,70.1489,70.2217,70.0579,70.0579,85788.0
2015-10-29 15:50:00,76.99,77.05,76.9,76.98,226629.0,70.067,70.1216,69.9851,70.0579,226629.0
2015-10-30 09:30:00,77.33,77.62,76.9,77.38,107901.0,70.3764,70.6403,69.9851,70.4219,107901.0
2015-10-30 09:40:00,77.37,77.72,77.08,77.36,58579.0,70.4128,70.7314,70.1489,70.4037,58579.0
2015-10-30 09:50:00,77.39,77.81,77.31,77.37,78766.0,70.431,70.8133,70.3582,70.4128,78766.0
2015-10-30 10:00:00,77.37,77.6,77.3,77.47,77296.0,70.4128,70.6221,70.3491,70.5038,77296.0
2015-10-30 10:10:00,77.5,77.73,77.42,77.7,42357.0,70.5311,70.7405,70.4583,70.7132,42357.0
2015-10-30 10:20:00,77.75,77.87,77.42,77.79,85019.0,70.7587,70.8679,70.4583,70.7951,85019.0
2015-10-30 10:30:00,77.78,77.88,77.44,77.56,63685.0,70.786,70.877,70.4765,70.5857,63685.0
2015-10-30 10:40:00,77.57,77.79,77.52,77.66,25032.0,70.5948,70.7951,70.5493,70.6767,25032.0
2015-10-30 10:50:00,77.66,77.8,77.47,77.62,27367.0,70.6767,70.8042,70.5038,70.6403,27367.0
2015-10-30 11:00:00,77.63,77.79,77.55,77.56,39643.0,70.6494,70.7951,70.5766,70.5857,39643.0
2015-10-30 11:10:00,77.54,77.56,77.36,77.43,70204.0,70.5675,70.5857,70.4037,70.4674,70204.0
2015-10-30 11:20:00,77.45,77.49,77.36,77.47,33171.0,70.4856,70.522,70.4037,70.5038,33171.0
2015-10-30 11:30:00,77.48,77.59,77.44,77.52,19511.0,70.5129,70.613,70.4765,70.5493,19511.0
2015-10-30 11:40:00,77.53,77.61,77.4,77.52,46913.0,70.5584,70.6312,70.4401,70.5493,46913.0
2015-10-30 11:50:00,77.53,77.65,77.49,77.56,32505.0,70.5584,70.6676,70.522,70.5857,32505.0
2015-10-30 12:00:00,77.55,77.56,77.27,77.32,19448.0,70.5766,70.5857,70.3218,70.3673,19448.0
2015-10-30 12:10:00,77.34,77.51,77.24,77.49,39875.0,70.3855,70.5402,70.2945,70.522,39875.0
2015-10-30 12:20:00,77.5,77.63,77.26,77.36,27995.0,70.5311,70.6494,70.3127,70.4037,27995.0
2015-10-30 12:30:00,77.38,77.49,77.35,77.36,23987.0,70.4219,70.522,70.3946,70.4037,23987.0
2015-10-30 12:40:00,77.36,77.38,77.16,77.17,22660.0,70.4037,70.4219,70.2217,70.2308,22660.0
2015-10-30 12:50:00,77.18,77.39,77.18,77.32,18285.0,70.2399,70.431,70.2399,70.3673,18285.0
2015-10-30 13:00:00,77.34,77.4,77.25,77.25,17870.0,70.3855,70.4401,70.3036,70.3036,17870.0
2015-10-30 13:10:00,77.21,77.28,77.12,77.27,29285.0,70.2672,70.3309,70.1853,70.3218,29285.0
2015-10-30 13:20:00,77.3,77.41,77.26,77.32,24032.0,70.3491,70.4492,70.3127,70.3673,24032.0
2015-10-30 13:30:00,77.34,77.42,77.27,77.32,48101.0,70.3855,70.4583,70.3218,70.3673,48101.0
2015-10-30 13:40:00,77.31,77.35,77.14,77.3,36885.0,70.3582,70.3946,70.2035,70.3491,36885.0
2015-10-30 13:50:00,77.31,77.31,77.18,77.21,27252.0,70.3582,70.3582,70.2399,70.2672,27252.0
2015-10-30 14:00:00,77.21,77.21,77.04,77.06,39969.0,70.2672,70.2672,70.1125,70.1307,39969.0
2015-10-30 14:10:00,77.05,77.12,76.92,76.93,49947.0,70.1216,70.1853,70.0033,70.0124,49947.0
2015-10-30 14:20:00,76.92,76.92,76.83,76.83,65736.0,70.0033,70.0033,69.9214,69.9214,65736.0
2015-10-30 14:30:00,76.83,76.89,76.78,76.88,51236.0,69.9214,69.976,69.8759,69.9669,51236.0
2015-10-30 14:40:00,76.89,76.9,76.68,76.73,63361.0,69.976,69.9851,69.7849,69.8304,63361.0
2015-10-30 14:50:00,76.73,77.0,76.72,76.9,69639.0,69.8304,70.0761,69.8213,69.9851,69639.0
2015-10-30 15:00:00,76.88,76.88,76.75,76.78,45567.0,69.9669,69.9669,69.8486,69.8759,45567.0
2015-10-30 15:10:00,76.78,76.88,76.71,76.84,81867.0,69.8759,69.9669,69.8122,69.9305,81867.0
2015-10-30 15:20:00,76.83,76.89,76.65,76.66,61719.0,69.9214,69.976,69.7576,69.7667,61719.0
2015-10-30 15:30:00,76.65,76.8,76.65,76.8,69783.0,69.7576,69.8941,69.7576,69.8941,69783.0
2015-10-30 15:40:00,76.79,77.02,76.78,76.98,83139.0,69.885,70.0943,69.8759,70.0579,83139.0
2015-10-30 15:50:00,76.98,77.02,76.77,76.78,149661.0,70.0579,70.0943,69.8668,69.8759,149661.0
2015-11-02 09:30:00,77.0,77.35,76.74,77.35,44307.0,70.0761,70.3946,69.8395,70.3946,44307.0
2015-11-02 09:40:00,77.3,77.53,77.22,77.49,30056.0,70.3491,70.5584,70.2763,70.522,30056.0
2015-11-02 09:50:00,77.56,77.65,77.46,77.57,28189.0,70.5857,70.6676,70.4947,70.5948,28189.0
2015-11-02 10:00:00,77.63,77.87,77.53,77.77,27747.0,70.6494,70.8679,70.5584,70.7769,27747.0
2015-11-02 10:10:00,77.81,77.88,77.59,77.64,26126.0,70.8133,70.877,70.613,70.6585,26126.0
2015-11-02 10:20:00,77.66,77.71,77.27,77.45,49588.0,70.6767,70.7223,70.3218,70.4856,49588.0
2015-11-02 10:30:00,77.41,77.43,77.09,77.13,58500.0,70.4492,70.4674,70.158,70.1944,58500.0
2015-11-02 10:40:00,77.13,77.2,76.95,77.19,75477.0,70.1944,70.2581,70.0306,70.249,75477.0
2015-11-02 10:50:00,77.18,77.34,77.18,77.27,22808.0,70.2399,70.3855,70.2399,70.3218,22808.0
2015-11-02 11:00:00,77.28,77.68,77.26,77.45,29080.0,70.3309,70.6949,70.3127,70.4856,29080.0
2015-11-02 11:10:00,77.43,77.44,77.29,77.31,24200.0,70.4674,70.4765,70.34,70.3582,24200.0
2015-11-02 11:20:00,77.33,77.34,77.2,77.33,21862.0,70.3764,70.3855,70.2581,70.3764,21862.0
2015-11-02 11:30:00,77.33,77.44,77.29,77.34,27498.0,70.3764,70.4765,70.34,70.3855,27498.0
2015-11-02 11:40:00,77.35,77.38,77.23,77.23,21927.0,70.3946,70.4219,70.2854,70.2854,21927.0
2015-11-02 11:50:00,77.23,77.35,77.2,77.26,22722.0,70.2854,70.3946,70.2581,70.3127,22722.0
2015-11-02 12:00:00,77.27,77.35,77.25,77.32,31653.0,70.3218,70.3946,70.3036,70.3673,31653.0
2015-11-02 12:10:00,77.32,77.35,77.21,77.34,31362.0,70.3673,70.3946,70.2672,70.3855,31362.0
2015-11-02 12:20:00,77.34,77.4,77.32,77.4,18444.0,70.3855,70.4401,70.3673,70.4401,18444.0
2015-11-02 12:30:00,77.37,77.44,77.34,77.39,10494.0,70.4128,70.4765,70.3855,70.431,10494.0
2015-11-02 12:40:00,77.37,77.44,77.31,77.32,16312.0,70.4128,70.4765,70.3582,70.3673,16312.0
2015-11-02 12:50:00,77.32,77.44,77.31,77.42,8967.0,70.3673,70.4765,70.3582,70.4583,8967.0
2015-11-02 13:00:00,77.42,77.53,77.42,77.53,19969.0,70.4583,70.5584,70.4583,70.5584,19969.0
2015-11-02 13:10:00,77.51,77.52,77.33,77.46,15366.0,70.5402,70.5493,70.3764,70.4947,15366.0
2015-11-02 13:20:00,77.48,77.62,77.47,77.59,17833.0,70.5129,70.6403,70.5038,70.613,17833.0
2015-11-02 13:30:00,77.6,77.7,77.58,77.62,16127.0,70.6221,70.7132,70.6039,70.6403,16127.0
2015-11-02 13:40:00,77.62,77.66,77.58,77.64,12970.0,70.6403,70.6767,70.6039,70.6585,12970.0
2015-11-02 13:50:00,77.61,77.71,77.56,77.7,27755.0,70.6312,70.7223,70.5857,70.7132,27755.0
2015-11-02 14:00:00,77.69,77.72,77.61,77.61,29105.0,70.7041,70.7314,70.6312,70.6312,29105.0
2015-11-02 14:10:00,77.6,77.66,77.59,77.6,23358.0,70.6221,70.6767,70.613,70.6221,23358.0
2015-11-02 14:20:00,77.61,77.66,77.6,77.6,25242.0,70.6312,70.6767,70.6221,70.6221,25242.0
2015-11-02 14:30:00,77.61,77.67,77.59,77.59,29884.0,70.6312,70.6858,70.613,70.613,29884.0
2015-11-02 14:40:00,77.6,77.79,77.6,77.74,38835.0,70.6221,70.7951,70.6221,70.7496,38835.0
2015-11-02 14:50:00,77.75,77.9,77.74,77.86,23728.0,70.7587,70.8952,70.7496,70.8588,23728.0
2015-11-02 15:00:00,77.88,77.9,77.63,77.66,33582.0,70.877,70.8952,70.6494,70.6767,33582.0
2015-11-02 15:10:00,77.66,77.72,77.63,77.66,27279.0,70.6767,70.7314,70.6494,70.6767,27279.0
2015-11-02 15:20:00,77.66,77.72,77.59,77.68,34165.0,70.6767,70.7314,70.613,70.6949,34165.0
2015-11-02 15:30:00,77.68,77.75,77.51,77.51,60515.0,70.6949,70.7587,70.5402,70.5402,60515.0
2015-11-02 15:40:00,77.52,77.57,77.44,77.44,77988.0,70.5493,70.5948,70.4765,70.4765,77988.0
2015-11-02 15:50:00,77.45,77.52,77.28,77.46,182503.0,70.4856,70.5493,70.3309,70.4947,182503.0
2015-11-03 09:30:00,77.26,77.52,76.91,76.92,118033.0,70.3127,70.5493,69.9942,70.0033,118033.0
2015-11-03 09:40:00,76.98,76.98,76.42,76.52,69987.0,70.0579,70.0579,69.5482,69.6393,69987.0
2015-11-03 09:50:00,76.5,76.5,76.17,76.23,45951.0,69.6211,69.6211,69.3207,69.3753,45951.0
2015-11-03 10:00:00,76.21,76.46,76.0,76.03,83899.0,69.3571,69.5847,69.166,69.1933,83899.0
2015-11-03 10:10:00,76.03,76.34,75.92,76.34,57507.0,69.1933,69.4754,69.0932,69.4754,57507.0
2015-11-03 10:20:00,76.33,76.33,76.09,76.14,23636.0,69.4663,69.4663,69.2479,69.2934,23636.0
2015-11-03 10:30:00,76.1,76.19,76.0,76.06,12345.0,69.257,69.3389,69.166,69.2206,12345.0
2015-11-03 10:40:00,76.06,76.29,76.06,76.14,10654.0,69.2206,69.4299,69.2206,69.2934,10654.0
2015-11-03 10:50:00,76.13,76.17,76.0,76.04,15300.0,69.2843,69.3207,69.166,69.2024,15300.0
2015-11-03 11:00:00,76.04,76.28,76.04,76.23,26989.0,69.2024,69.4208,69.2024,69.3753,26989.0
2015-11-03 11:10:00,76.21,76.33,76.19,76.23,53560.0,69.3571,69.4663,69.3389,69.3753,53560.0
2015-11-03 11:20:00,76.22,76.5,76.15,76.5,67461.0,69.3662,69.6211,69.3025,69.6211,67461.0
2015-11-03 11:30:00,76.52,76.75,76.5,76.64,50500.0,69.6393,69.8486,69.6211,69.7485,50500.0
2015-11-03 11:40:00,76.65,76.84,76.6,76.84,22329.0,69.7576,69.9305,69.7121,69.9305,22329.0
2015-11-03 11:50:00,76.82,77.16,76.78,77.15,16456.0,69.9123,70.2217,69.8759,70.2126,16456.0
2015-11-03 12:00:00,77.14,77.18,76.98,77.02,13016.0,70.2035,70.2399,70.0579,70.0943,13016.0
2015-11-03 12:10:00,77.01,77.13,77.0,77.07,14642.0,70.0852,70.1944,70.0761,70.1398,14642.0
2015-11-03 12:20:00,77.1,77.15,76.96,77.02,16104.0,70.1671,70.2126,70.0397,70.0943,16104.0
2015-11-03 12:30:00,77.03,77.13,77.02,77.09,5635.0,70.1034,70.1944,70.0943,70.158,5635.0
2015-11-03 12:40:00,77.07,77.07,76.86,76.87,17144.0,70.1398,70.1398,69.9487,69.9578,17144.0
2015-11-03 12:50:00,76.87,77.08,76.86,77.08,6996.0,69.9578,70.1489,69.9487,70.1489,6996.0
2015-11-03 13:00:00,77.08,77.29,77.08,77.27,8200.0,70.1489,70.34,70.1489,70.3218,8200.0
2015-11-03 13:10:00,77.25,77.32,77.17,77.32,10034.0,70.3036,70.3673,70.2308,70.3673,10034.0
2015-11-03 13:20:00,77.32,77.36,77.21,77.21,15473.0,70.3673,70.4037,70.2672,70.2672,15473.0
2015-11-03 13:30:00,77.21,77.4,77.19,77.39,26338.0,70.2672,70.4401,70.249,70.431,26338.0
2015-11-03 13:40:00,77.41,77.44,77.38,77.41,8842.0,70.4492,70.4765,70.4219,70.4492,8842.0
2015-11-03 13:50:00,77.44,77.49,77.39,77.42,9112.0,70.4765,70.522,70.431,70.4583,9112.0
2015-11-03 14:00:00,77.43,77.56,77.36,77.52,15280.0,70.4674,70.5857,70.4037,70.5493,15280.0
2015-11-03 14:10:00,77.51,77.55,77.41,77.45,16704.0,70.5402,70.5766,70.4492,70.4856,16704.0
2015-11-03 14:20:00,77.45,77.51,77.36,77.42,44858.0,70.4856,70.5402,70.4037,70.4583,44858.0
2015-11-03 14:30:00,77.43,77.43,77.22,77.23,47911.0,70.4674,70.4674,70.2763,70.2854,47911.0
2015-11-03 14:40:00,77.22,77.23,77.1,77.11,37808.0,70.2763,70.2854,70.1671,70.1762,37808.0
2015-11-03 14:50:00,77.11,77.12,76.95,76.96,36667.0,70.1762,70.1853,70.0306,70.0397,36667.0
2015-11-03 15:00:00,76.95,76.96,76.81,76.85,65204.0,70.0306,70.0397,69.9032,69.9396,65204.0
2015-11-03 15:10:00,76.85,76.91,76.75,76.82,70622.0,69.9396,69.9942,69.8486,69.9123,70622.0
2015-11-03 15:20:00,76.82,76.86,76.76,76.8,65972.0,69.9123,69.9487,69.8577,69.8941,65972.0
2015-11-03 15:30:00,76.81,76.89,76.78,76.88,91389.0,69.9032,69.976,69.8759,69.9669,91389.0
2015-11-03 15:40:00,76.88,76.88,76.75,76.8,100218.0,69.9669,69.9669,69.8486,69.8941,100218.0
2015-11-03 15:50:00,76.8,76.84,76.64,76.71,175179.0,69.8941,69.9305,69.7485,69.8122,175179.0
2015-11-04 09:30:00,76.84,77.09,76.63,76.75,62075.0,69.9305,70.158,69.7394,69.8486,62075.0
2015-11-04 09:40:00,76.72,76.87,76.6,76.6,53456.0,69.8213,69.9578,69.7121,69.7121,53456.0
2015-11-04 09:50:00,76.61,76.68,76.52,76.55,44539.0,69.7212,69.7849,69.6393,69.6666,44539.0
2015-11-04 10:00:00,76.55,76.73,76.5,76.7,32189.0,69.6666,69.8304,69.6211,69.8031,32189.0
2015-11-04 10:10:00,76.69,76.79,76.58,76.79,21797.0,69.794,69.885,69.6939,69.885,21797.0
2015-11-04 10:20:00,76.81,76.83,76.69,76.7,22015.0,69.9032,69.9214,69.794,69.8031,22015.0
2015-11-04 10:30:00,76.72,76.91,76.67,76.81,16880.0,69.8213,69.9942,69.7758,69.9032,16880.0
2015-11-04 10:40:00,76.82,76.82,76.69,76.72,18082.0,69.9123,69.9123,69.794,69.8213,18082.0
2015-11-04 10:50:00,76.71,76.73,76.57,76.58,17455.0,69.8122,69.8304,69.6848,69.6939,17455.0
2015-11-04 11:00:00,76.56,76.56,76.28,76.28,24126.0,69.6757,69.6757,69.4208,69.4208,24126.0
2015-11-04 11:10:00,76.31,76.51,76.29,76.46,23595.0,69.4481,69.6302,69.4299,69.5847,23595.0
2015-11-04 11:20:00,76.46,76.6,76.39,76.43,14450.0,69.5847,69.7121,69.5209,69.5574,14450.0
2015-11-04 11:30:00,76.44,76.62,76.44,76.61,17740.0,69.5665,69.7303,69.5665,69.7212,17740.0
2015-11-04 11:40:00,76.6,76.67,76.52,76.63,15859.0,69.7121,69.7758,69.6393,69.7394,15859.0
2015-11-04 11:50:00,76.64,76.7,76.6,76.69,18076.0,69.7485,69.8031,69.7121,69.794,18076.0
2015-11-04 12:00:00,76.7,76.87,76.69,76.86,26100.0,69.8031,69.9578,69.794,69.9487,26100.0
2015-11-04 12:10:00,76.87,76.93,76.74,76.85,18024.0,69.9578,70.0124,69.8395,69.9396,18024.0
2015-11-04 12:20:00,76.82,76.94,76.78,76.87,11831.0,69.9123,70.0215,69.8759,69.9578,11831.0
2015-11-04 12:30:00,76.85,76.88,76.72,76.75,8900.0,69.9396,69.9669,69.8213,69.8486,8900.0
2015-11-04 12:40:00,76.75,76.84,76.68,76.8,11706.0,69.8486,69.9305,69.7849,69.8941,11706.0
2015-11-04 12:50:00,76.8,76.81,76.65,76.72,13847.0,69.8941,69.9032,69.7576,69.8213,13847.0
2015-11-04 13:00:00,76.72,76.73,76.42,76.42,17200.0,69.8213,69.8304,69.5482,69.5482,17200.0
2015-11-04 13:10:00,76.42,76.52,76.41,76.46,41233.0,69.5482,69.6393,69.5391,69.5847,41233.0
2015-11-04 13:20:00,76.44,76.56,76.41,76.51,15300.0,69.5665,69.6757,69.5391,69.6302,15300.0
2015-11-04 13:30:00,76.53,76.7,76.5,76.69,11087.0,69.6484,69.8031,69.6211,69.794,11087.0
2015-11-04 13:40:00,76.7,76.74,76.58,76.58,11630.0,69.8031,69.8395,69.6939,69.6939,11630.0
2015-11-04 13:50:00,76.62,76.76,76.62,76.75,10825.0,69.7303,69.8577,69.7303,69.8486,10825.0
2015-11-04 14:00:00,76.73,76.78,76.65,76.72,29690.0,69.8304,69.8759,69.7576,69.8213,29690.0
2015-11-04 14:10:00,76.72,76.86,76.69,76.85,42244.0,69.8213,69.9487,69.794,69.9396,42244.0
2015-11-04 14:20:00,76.87,76.87,76.74,76.79,11500.0,69.9578,69.9578,69.8395,69.885,11500.0
2015-11-04 14:30:00,76.8,76.94,76.77,76.88,21811.0,69.8941,70.0215,69.8668,69.9669,21811.0
2015-11-04 14:40:00,76.88,76.98,76.85,76.94,27283.0,69.9669,70.0579,69.9396,70.0215,27283.0
2015-11-04 14:50:00,76.94,76.96,76.82,76.88,16292.0,70.0215,70.0397,69.9123,69.9669,16292.0
2015-11-04 15:00:00,76.91,76.95,76.79,76.87,24765.0,69.9942,70.0306,69.885,69.9578,24765.0
2015-11-04 15:10:00,76.86,76.95,76.8,76.9,20708.0,69.9487,70.0306,69.8941,69.9851,20708.0
2015-11-04 15:20:00,76.89,76.97,76.87,76.92,23145.0,69.976,70.0488,69.9578,70.0033,23145.0
2015-11-04 15:30:00,76.94,76.96,76.83,76.91,43793.0,70.0215,70.0397,69.9214,69.9942,43793.0
2015-11-04 15:40:00,76.9,76.94,76.82,76.88,51116.0,69.9851,70.0215,69.9123,69.9669,51116.0
2015-11-04 15:50:00,76.88,77.02,76.87,77.02,99298.0,69.9669,70.0943,69.9578,70.0943,99298.0
2015-11-05 09:30:00,77.07,77.2,76.1,77.19,29833.0,70.1398,70.2581,69.257,70.249,29833.0
2015-11-05 09:40:00,77.15,77.21,76.93,77.16,20817.0,70.2126,70.2672,70.0124,70.2217,20817.0
2015-11-05 09:50:00,77.14,77.3,77.1,77.26,26152.0,70.2035,70.3491,70.1671,70.3127,26152.0
2015-11-05 10:00:00,77.29,77.45,77.17,77.17,17954.0,70.34,70.4856,70.2308,70.2308,17954.0
2015-11-05 10:10:00,77.16,77.23,76.92,77.0,45474.0,70.2217,70.2854,70.0033,70.0761,45474.0
2015-11-05 10:20:00,77.01,77.05,76.71,76.71,14356.0,70.0852,70.1216,69.8122,69.8122,14356.0
2015-11-05 10:30:00,76.74,76.79,76.61,76.75,16609.0,69.8395,69.885,69.7212,69.8486,16609.0
2015-11-05 10:40:00,76.75,76.75,76.57,76.66,15138.0,69.8486,69.8486,69.6848,69.7667,15138.0
2015-11-05 10:50:00,76.67,76.79,76.59,76.73,12748.0,69.7758,69.885,69.703,69.8304,12748.0
2015-11-05 11:00:00,76.71,76.73,76.62,76.62,26159.0,69.8122,69.8304,69.7303,69.7303,26159.0
2015-11-05 11:10:00,76.61,76.81,76.6,76.78,16401.0,69.7212,69.9032,69.7121,69.8759,16401.0
2015-11-05 11:20:00,76.81,76.9,76.61,76.69,61535.0,69.9032,69.9851,69.7212,69.794,61535.0
2015-11-05 11:30:00,76.72,76.72,76.54,76.58,16172.0,69.8213,69.8213,69.6575,69.6939,16172.0
2015-11-05 11:40:00,76.56,76.81,76.52,76.77,10836.0,69.6757,69.9032,69.6393,69.8668,10836.0
2015-11-05 11:50:00,76.8,76.82,76.71,76.75,19330.0,69.8941,69.9123,69.8122,69.8486,19330.0
2015-11-05 12:00:00,76.77,76.79,76.66,76.74,18870.0,69.8668,69.885,69.7667,69.8395,18870.0
2015-11-05 12:10:00,76.72,76.81,76.62,76.77,20668.0,69.8213,69.9032,69.7303,69.8668,20668.0
2015-11-05 12:20:00,76.76,76.82,76.69,76.75,12600.0,69.8577,69.9123,69.794,69.8486,12600.0
2015-11-05 12:30:00,76.77,76.78,76.59,76.63,7250.0,69.8668,69.8759,69.703,69.7394,7250.0
2015-11-05 12:40:00,76.63,76.75,76.62,76.67,6999.0,69.7394,69.8486,69.7303,69.7758,6999.0
2015-11-05 12:50:00,76.71,76.74,76.61,76.7,13362.0,69.8122,69.8395,69.7212,69.8031,13362.0
2015-11-05 13:00:00,76.74,76.75,76.65,76.66,18330.0,69.8395,69.8486,69.7576,69.7667,18330.0
2015-11-05 13:10:00,76.64,76.68,76.57,76.57,17611.0,69.7485,69.7849,69.6848,69.6848,17611.0
2015-11-05 13:20:00,76.57,76.59,76.47,76.47,17495.0,69.6848,69.703,69.5938,69.5938,17495.0
2015-11-05 13:30:00,76.49,76.58,76.49,76.56,22962.0,69.612,69.6939,69.612,69.6757,22962.0
2015-11-05 13:40:00,76.55,76.56,76.46,76.52,18374.0,69.6666,69.6757,69.5847,69.6393,18374.0
2015-11-05 13:50:00,76.5,76.55,76.46,76.51,25601.0,69.6211,69.6666,69.5847,69.6302,25601.0
2015-11-05 14:00:00,76.53,76.64,76.51,76.58,15256.0,69.6484,69.7485,69.6302,69.6939,15256.0
2015-11-05 14:10:00,76.58,76.63,76.54,76.54,33029.0,69.6939,69.7394,69.6575,69.6575,33029.0
2015-11-05 14:20:00,76.54,76.6,76.49,76.52,15430.0,69.6575,69.7121,69.612,69.6393,15430.0
2015-11-05 14:30:00,76.52,76.53,76.42,76.48,21026.0,69.6393,69.6484,69.5482,69.6029,21026.0
2015-11-05 14:40:00,76.48,76.57,76.44,76.47,31180.0,69.6029,69.6848,69.5665,69.5938,31180.0
2015-11-05 14:50:00,76.49,76.51,76.45,76.5,24204.0,69.612,69.6302,69.5756,69.6211,24204.0
2015-11-05 15:00:00,76.5,76.5,76.44,76.47,30828.0,69.6211,69.6211,69.5665,69.5938,30828.0
2015-11-05 15:10:00,76.46,76.6,76.46,76.52,42855.0,69.5847,69.7121,69.5847,69.6393,42855.0
2015-11-05 15:20:00,76.54,76.66,76.5,76.66,43297.0,69.6575,69.7667,69.6211,69.7667,43297.0
2015-11-05 15:30:00,76.65,76.7,76.57,76.67,61564.0,69.7576,69.8031,69.6848,69.7758,61564.0
2015-11-05 15:40:00,76.67,76.76,76.65,76.74,46803.0,69.7758,69.8577,69.7576,69.8395,46803.0
2015-11-05 15:50:00,76.72,76.84,76.69,76.73,73692.0,69.8213,69.9305,69.794,69.8304,73692.0
2015-11-06 09:30:00,76.76,77.34,76.45,77.14,50372.0,69.8577,70.3855,69.5756,70.2035,50372.0
2015-11-06 09:40:00,77.14,77.3,76.9,77.15,19139.0,70.2035,70.3491,69.9851,70.2126,19139.0
2015-11-06 09:50:00,77.17,77.28,76.93,77.03,24429.0,70.2308,70.3309,70.0124,70.1034,24429.0
2015-11-06 10:00:00,76.98,77.15,76.72,76.78,36962.0,70.0579,70.2126,69.8213,69.8759,36962.0
2015-11-06 10:10:00,76.78,76.96,76.74,76.88,19197.0,69.8759,70.0397,69.8395,69.9669,19197.0
2015-11-06 10:20:00,76.86,77.04,76.84,76.98,63425.0,69.9487,70.1125,69.9305,70.0579,63425.0
2015-11-06 10:30:00,76.97,77.08,76.87,77.07,23733.0,70.0488,70.1489,69.9578,70.1398,23733.0
2015-11-06 10:40:00,77.11,77.2,77.02,77.14,18826.0,70.1762,70.2581,70.0943,70.2035,18826.0
2015-11-06 10:50:00,77.13,77.17,76.95,77.02,16231.0,70.1944,70.2308,70.0306,70.0943,16231.0
2015-11-06 11:00:00,77.02,77.12,76.92,77.05,12968.0,70.0943,70.1853,70.0033,70.1216,12968.0
2015-11-06 11:10:00,77.05,77.08,76.79,76.81,8852.0,70.1216,70.1489,69.885,69.9032,8852.0
2015-11-06 11:20:00,76.79,76.82,76.6,76.64,23109.0,69.885,69.9123,69.7121,69.7485,23109.0
2015-11-06 11:30:00,76.67,76.76,76.65,76.72,56524.0,69.7758,69.8577,69.7576,69.8213,56524.0
2015-11-06 11:40:00,76.7,76.72,76.61,76.64,26024.0,69.8031,69.8213,69.7212,69.7485,26024.0
2015-11-06 11:50:00,76.63,76.64,76.39,76.39,34124.0,69.7394,69.7485,69.5209,69.5209,34124.0
2015-11-06 12:00:00,76.39,76.43,76.31,76.39,31754.0,69.5209,69.5574,69.4481,69.5209,31754.0
2015-11-06 12:10:00,76.41,76.48,76.36,76.38,55564.0,69.5391,69.6029,69.4936,69.5118,55564.0
2015-11-06 12:20:00,76.39,76.42,76.25,76.29,15814.0,69.5209,69.5482,69.3935,69.4299,15814.0
2015-11-06 12:30:00,76.27,76.32,76.15,76.22,14666.0,69.4117,69.4572,69.3025,69.3662,14666.0
2015-11-06 12:40:00,76.18,76.35,76.16,76.32,14018.0,69.3298,69.4845,69.3116,69.4572,14018.0
2015-11-06 12:50:00,76.32,76.52,76.31,76.51,7960.0,69.4572,69.6393,69.4481,69.6302,7960.0
2015-11-06 13:00:00,76.5,76.59,76.49,76.59,13947.0,69.6211,69.703,69.612,69.703,13947.0
2015-11-06 13:10:00,76.58,76.62,76.57,76.58,12251.0,69.6939,69.7303,69.6848,69.6939,12251.0
2015-11-06 13:20:00,76.58,76.69,76.58,76.63,9369.0,69.6939,69.794,69.6939,69.7394,9369.0
2015-11-06 13:30:00,76.6,76.6,76.52,76.53,6429.0,69.7121,69.7121,69.6393,69.6484,6429.0
2015-11-06 13:40:00,76.54,76.57,76.46,76.54,20816.0,69.6575,69.6848,69.5847,69.6575,20816.0
2015-11-06 13:50:00,76.55,76.68,76.54,76.66,26712.0,69.6666,69.7849,69.6575,69.7667,26712.0
2015-11-06 14:00:00,76.64,76.68,76.41,76.66,77783.0,69.7485,69.7849,69.5391,69.7667,77783.0
2015-11-06 14:10:00,76.67,76.72,76.6,76.63,10300.0,69.7758,69.8213,69.7121,69.7394,10300.0
2015-11-06 14:20:00,76.64,76.65,76.54,76.56,14478.0,69.7485,69.7576,69.6575,69.6757,14478.0
2015-11-06 14:30:00,76.55,76.58,76.46,76.48,19184.0,69.6666,69.6939,69.5847,69.6029,19184.0
2015-11-06 14:40:00,76.47,76.49,76.42,76.47,24425.0,69.5938,69.612,69.5482,69.5938,24425.0
2015-11-06 14:50:00,76.48,76.7,76.46,76.7,20200.0,69.6029,69.8031,69.5847,69.8031,20200.0
2015-11-06 15:00:00,76.71,76.74,76.67,76.7,25460.0,69.8122,69.8395,69.7758,69.8031,25460.0
2015-11-06 15:10:00,76.72,76.75,76.67,76.7,16885.0,69.8213,69.8486,69.7758,69.8031,16885.0
2015-11-06 15:20:00,76.7,76.73,76.64,76.66,22054.0,69.8031,69.8304,69.7485,69.7667,22054.0
2015-11-06 15:30:00,76.67,76.75,76.63,76.63,34370.0,69.7758,69.8486,69.7394,69.7394,34370.0
2015-11-06 15:40:00,76.64,76.71,76.63,76.68,36589.0,69.7485,69.8122,69.7394,69.7849,36589.0
2015-11-06 15:50:00,76.67,76.7,76.55,76.69,157910.0,69.7758,69.8031,69.6666,69.794,157910.0
2015-11-09 09:30:00,76.54,76.67,75.89,76.01,42824.0,69.6575,69.7758,69.0659,69.1751,42824.0
2015-11-09 09:40:00,76.01,76.08,75.52,75.57,32186.0,69.1751,69.2388,68.7292,68.7747,32186.0
2015-11-09 09:50:00,75.56,75.66,75.43,75.49,27099.0,68.7656,68.8566,68.6473,68.7019,27099.0
2015-11-09 10:00:00,75.51,75.51,75.01,75.06,37317.0,68.7201,68.7201,68.265,68.3105,37317.0
2015-11-09 10:10:00,75.06,75.17,74.79,75.16,49619.0,68.3105,68.4107,68.0648,68.4015,49619.0
2015-11-09 10:20:00,75.13,75.17,74.87,74.95,22401.0,68.3742,68.4107,68.1376,68.2104,22401.0
2015-11-09 10:30:00,74.93,75.06,74.87,74.96,14220.0,68.1922,68.3105,68.1376,68.2195,14220.0
2015-11-09 10:40:00,74.96,74.98,74.78,74.79,31699.0,68.2195,68.2377,68.0557,68.0648,31699.0
2015-11-09 10:50:00,74.79,75.0,74.77,74.94,14330.0,68.0648,68.2559,68.0466,68.2013,14330.0
2015-11-09 11:00:00,74.94,74.96,74.65,74.69,13549.0,68.2013,68.2195,67.9374,67.9738,13549.0
2015-11-09 11:10:00,74.67,74.84,74.67,74.8,12869.0,67.9556,68.1103,67.9556,68.0739,12869.0
2015-11-09 11:20:00,74.8,74.87,74.72,74.74,9830.0,68.0739,68.1376,68.0011,68.0193,9830.0
2015-11-09 11:30:00,74.73,74.81,74.63,74.68,30192.0,68.0102,68.083,67.9192,67.9647,30192.0
2015-11-09 11:40:00,74.67,74.71,74.56,74.56,11277.0,67.9556,67.992,67.8555,67.8555,11277.0
2015-11-09 11:50:00,74.56,74.61,74.53,74.56,10287.0,67.8555,67.901,67.8282,67.8555,10287.0
2015-11-09 12:00:00,74.54,74.69,74.43,74.65,15196.0,67.8373,67.9738,67.7372,67.9374,15196.0
2015-11-09 12:10:00,74.66,74.88,74.66,74.86,12961.0,67.9465,68.1467,67.9465,68.1285,12961.0
2015-11-09 12:20:00,74.87,74.93,74.75,74.93,11774.0,68.1376,68.1922,68.0284,68.1922,11774.0
2015-11-09 12:30:00,74.92,74.95,74.83,74.94,9713.0,68.1831,68.2104,68.1012,68.2013,9713.0
2015-11-09 12:40:00,74.94,75.21,74.93,75.2,11494.0,68.2013,68.4471,68.1922,68.438,11494.0
2015-11-09 12:50:00,75.22,75.28,75.2,75.23,19537.0,68.4562,68.5108,68.438,68.4653,19537.0
2015-11-09 13:00:00,75.25,75.34,75.18,75.23,132550.0,68.4835,68.5654,68.4198,68.4653,132550.0
2015-11-09 13:10:00,75.24,75.24,75.11,75.15,20590.0,68.4744,68.4744,68.356,68.3924,20590.0
2015-11-09 13:20:00,75.13,75.3,75.13,75.28,12116.0,68.3742,68.529,68.3742,68.5108,12116.0
2015-11-09 13:30:00,75.33,75.33,75.14,75.27,5600.0,68.5563,68.5563,68.3833,68.5017,5600.0
2015-11-09 13:40:00,75.26,75.41,75.22,75.35,7441.0,68.4926,68.6291,68.4562,68.5745,7441.0
2015-11-09 13:50:00,75.35,75.45,75.25,75.4,11199.0,68.5745,68.6655,68.4835,68.62,11199.0
2015-11-09 14:00:00,75.42,75.54,75.36,75.51,17909.0,68.6382,68.7474,68.5836,68.7201,17909.0
2015-11-09 14:10:00,75.52,75.57,75.49,75.54,18367.0,68.7292,68.7747,68.7019,68.7474,18367.0
2015-11-09 14:20:00,75.53,75.6,75.49,75.52,11952.0,68.7383,68.802,68.7019,68.7292,11952.0
2015-11-09 14:30:00,75.52,75.59,75.42,75.45,12820.0,68.7292,68.7929,68.6382,68.6655,12820.0
2015-11-09 14:40:00,75.44,75.54,75.38,75.53,18146.0,68.6564,68.7474,68.6018,68.7383,18146.0
2015-11-09 14:50:00,75.53,75.57,75.43,75.43,15400.0,68.7383,68.7747,68.6473,68.6473,15400.0
2015-11-09 15:00:00,75.43,75.5,75.4,75.43,23515.0,68.6473,68.711,68.62,68.6473,23515.0
2015-11-09 15:10:00,75.43,75.52,75.38,75.48,22009.0,68.6473,68.7292,68.6018,68.6928,22009.0
2015-11-09 15:20:00,75.48,75.59,75.44,75.56,19936.0,68.6928,68.7929,68.6564,68.7656,19936.0
2015-11-09 15:30:00,75.55,75.8,75.55,75.79,32299.0,68.7565,68.984,68.7565,68.9749,32299.0
2015-11-09 15:40:00,75.81,75.93,75.75,75.89,49219.0,68.9931,69.1023,68.9385,69.0659,49219.0
2015-11-09 15:50:00,75.91,75.91,75.72,75.74,96818.0,69.0841,69.0841,68.9112,68.9294,96818.0
2015-11-10 09:30:00,75.72,76.0,75.67,75.99,25954.0,68.9112,69.166,68.8657,69.1569,25954.0
2015-11-10 09:40:00,75.99,75.99,75.54,75.76,29087.0,69.1569,69.1569,68.7474,68.9476,29087.0
2015-11-10 09:50:00,75.73,76.0,75.64,75.75,25128.0,68.9203,69.166,68.8384,68.9385,25128.0
2015-11-10 10:00:00,75.75,75.96,75.75,75.89,9104.0,68.9385,69.1296,68.9385,69.0659,9104.0
2015-11-10 10:10:00,75.85,75.9,75.64,75.64,9238.0,69.0295,69.075,68.8384,68.8384,9238.0
2015-11-10 10:20:00,75.61,75.69,75.55,75.57,22748.0,68.8111,68.8839,68.7565,68.7747,22748.0
2015-11-10 10:30:00,75.56,75.66,75.5,75.62,12596.0,68.7656,68.8566,68.711,68.8202,12596.0
2015-11-10 10:40:00,75.65,75.65,75.51,75.61,19240.0,68.8475,68.8475,68.7201,68.8111,19240.0
2015-11-10 10:50:00,75.64,75.69,75.51,75.65,25232.0,68.8384,68.8839,68.7201,68.8475,25232.0
2015-11-10 11:00:00,75.67,75.8,75.67,75.72,10719.0,68.8657,68.984,68.8657,68.9112,10719.0
2015-11-10 11:10:00,75.7,75.72,75.54,75.64,12156.0,68.893,68.9112,68.7474,68.8384,12156.0
2015-11-10 11:20:00,75.64,75.75,75.46,75.46,14282.0,68.8384,68.9385,68.6746,68.6746,14282.0
2015-11-10 11:30:00,75.44,75.67,75.44,75.55,16760.0,68.6564,68.8657,68.6564,68.7565,16760.0
2015-11-10 11:40:00,75.53,75.79,75.49,75.76,10869.0,68.7383,68.9749,68.7019,68.9476,10869.0
2015-11-10 11:50:00,75.75,75.83,75.69,75.82,10385.0,68.9385,69.0113,68.8839,69.0022,10385.0
2015-11-10 12:00:00,75.82,75.93,75.79,75.92,11786.0,69.0022,69.1023,68.9749,69.0932,11786.0
2015-11-10 12:10:00,75.93,76.13,75.93,76.1,12683.0,69.1023,69.2843,69.1023,69.257,12683.0
2015-11-10 12:20:00,76.12,76.21,76.09,76.12,10963.0,69.2752,69.3571,69.2479,69.2752,10963.0
2015-11-10 12:30:00,76.12,76.14,75.98,76.08,10500.0,69.2752,69.2934,69.1478,69.2388,10500.0
2015-11-10 12:40:00,76.09,76.13,75.99,76.09,9868.0,69.2479,69.2843,69.1569,69.2479,9868.0
2015-11-10 12:50:00,76.1,76.18,76.09,76.15,9753.0,69.257,69.3298,69.2479,69.3025,9753.0
2015-11-10 13:00:00,76.14,76.19,76.03,76.1,10756.0,69.2934,69.3389,69.1933,69.257,10756.0
2015-11-10 13:10:00,76.09,76.28,76.08,76.2,12999.0,69.2479,69.4208,69.2388,69.348,12999.0
2015-11-10 13:20:00,76.2,76.35,76.19,76.32,13320.0,69.348,69.4845,69.3389,69.4572,13320.0
2015-11-10 13:30:00,76.28,76.32,76.22,76.27,22746.0,69.4208,69.4572,69.3662,69.4117,22746.0
2015-11-10 13:40:00,76.25,76.29,76.15,76.23,15879.0,69.3935,69.4299,69.3025,69.3753,15879.0
2015-11-10 13:50:00,76.23,76.48,76.23,76.41,12100.0,69.3753,69.6029,69.3753,69.5391,12100.0
2015-11-10 14:00:00,76.41,76.41,76.29,76.3,23368.0,69.5391,69.5391,69.4299,69.439,23368.0
2015-11-10 14:10:00,76.32,76.38,76.27,76.35,10614.0,69.4572,69.5118,69.4117,69.4845,10614.0
2015-11-10 14:20:00,76.32,76.45,76.32,76.44,16129.0,69.4572,69.5756,69.4572,69.5665,16129.0
2015-11-10 14:30:00,76.46,76.47,76.41,76.45,14563.0,69.5847,69.5938,69.5391,69.5756,14563.0
2015-11-10 14:40:00,76.45,76.58,76.43,76.58,16406.0,69.5756,69.6939,69.5574,69.6939,16406.0
2015-11-10 14:50:00,76.6,76.64,76.4,76.42,21815.0,69.7121,69.7485,69.53,69.5482,21815.0
2015-11-10 15:00:00,76.41,76.52,76.4,76.52,26308.0,69.5391,69.6393,69.53,69.6393,26308.0
2015-11-10 15:10:00,76.51,76.61,76.49,76.5,15793.0,69.6302,69.7212,69.612,69.6211,15793.0
2015-11-10 15:20:00,76.51,76.51,76.48,76.51,19833.0,69.6302,69.6302,69.6029,69.6302,19833.0
2015-11-10 15:30:00,76.51,76.57,76.43,76.46,22810.0,69.6302,69.6848,69.5574,69.5847,22810.0
2015-11-10 15:40:00,76.46,76.57,76.45,76.47,33497.0,69.5847,69.6848,69.5756,69.5938,33497.0
2015-11-10 15:50:00,76.46,76.53,76.37,76.52,106926.0,69.5847,69.6484,69.5027,69.6393,106926.0
2015-11-11 09:30:00,76.7,76.83,76.54,76.77,18209.0,69.8031,69.9214,69.6575,69.8668,18209.0
2015-11-11 09:40:00,76.75,76.75,76.53,76.58,10529.0,69.8486,69.8486,69.6484,69.6939,10529.0
2015-11-11 09:50:00,76.53,76.72,76.35,76.4,12057.0,69.6484,69.8213,69.4845,69.53,12057.0
2015-11-11 10:00:00,76.44,76.53,76.32,76.44,3430.0,69.5665,69.6484,69.4572,69.5665,3430.0
2015-11-11 10:10:00,76.47,76.58,76.22,76.29,8300.0,69.5938,69.6939,69.3662,69.4299,8300.0
2015-11-11 10:20:00,76.33,76.39,76.28,76.35,4100.0,69.4663,69.5209,69.4208,69.4845,4100.0
2015-11-11 10:30:00,76.33,76.37,76.25,76.31,4545.0,69.4663,69.5027,69.3935,69.4481,4545.0
2015-11-11 10:40:00,76.34,76.37,76.29,76.3,5650.0,69.4754,69.5027,69.4299,69.439,5650.0
2015-11-11 10:50:00,76.31,76.42,76.24,76.4,9740.0,69.4481,69.5482,69.3844,69.53,9740.0
2015-11-11 11:00:00,76.36,76.52,76.32,76.48,33200.0,69.4936,69.6393,69.4572,69.6029,33200.0
2015-11-11 11:10:00,76.47,76.48,76.34,76.42,21100.0,69.5938,69.6029,69.4754,69.5482,21100.0
2015-11-11 11:20:00,76.42,76.44,76.36,76.43,6906.0,69.5482,69.5665,69.4936,69.5574,6906.0
2015-11-11 11:30:00,76.46,76.56,76.46,76.55,3788.0,69.5847,69.6757,69.5847,69.6666,3788.0
2015-11-11 11:40:00,76.56,76.66,76.52,76.66,9329.0,69.6757,69.7667,69.6393,69.7667,9329.0
2015-11-11 11:50:00,76.66,76.8,76.62,76.72,44862.0,69.7667,69.8941,69.7303,69.8213,44862.0
2015-11-11 12:00:00,76.75,76.75,76.48,76.52,82102.0,69.8486,69.8486,69.6029,69.6393,82102.0
2015-11-11 12:10:00,76.5,76.54,76.48,76.53,15280.0,69.6211,69.6575,69.6029,69.6484,15280.0
2015-11-11 12:20:00,76.53,76.76,76.51,76.7,7550.0,69.6484,69.8577,69.6302,69.8031,7550.0
2015-11-11 12:30:00,76.71,76.8,76.67,76.72,11784.0,69.8122,69.8941,69.7758,69.8213,11784.0
2015-11-11 12:40:00,76.69,76.74,76.69,76.69,3563.0,69.794,69.8395,69.794,69.794,3563.0
2015-11-11 12:50:00,76.69,76.72,76.54,76.64,95110.0,69.794,69.8213,69.6575,69.7485,95110.0
2015-11-11 13:00:00,76.65,76.68,76.38,76.4,9100.0,69.7576,69.7849,69.5118,69.53,9100.0
2015-11-11 13:10:00,76.37,76.37,76.08,76.1,52423.0,69.5027,69.5027,69.2388,69.257,52423.0
2015-11-11 13:20:00,76.09,76.11,75.83,75.94,42682.0,69.2479,69.2661,69.0113,69.1114,42682.0
2015-11-11 13:30:00,75.93,75.95,75.8,75.87,40363.0,69.1023,69.1205,68.984,69.0477,40363.0
2015-11-11 13:40:00,75.87,76.04,75.85,76.02,19135.0,69.0477,69.2024,69.0295,69.1842,19135.0
2015-11-11 13:50:00,76.04,76.06,75.97,75.97,13005.0,69.2024,69.2206,69.1387,69.1387,13005.0
2015-11-11 14:00:00,76.0,76.06,75.93,76.05,17566.0,69.166,69.2206,69.1023,69.2115,17566.0
2015-11-11 14:10:00,76.02,76.06,75.97,76.0,14074.0,69.1842,69.2206,69.1387,69.166,14074.0
2015-11-11 14:20:00,76.02,76.03,75.97,76.0,17932.0,69.1842,69.1933,69.1387,69.166,17932.0
2015-11-11 14:30:00,76.0,76.05,75.98,75.98,12054.0,69.166,69.2115,69.1478,69.1478,12054.0
2015-11-11 14:40:00,76.01,76.02,75.86,75.9,14172.0,69.1751,69.1842,69.0386,69.075,14172.0
2015-11-11 14:50:00,75.91,75.94,75.8,75.8,14394.0,69.0841,69.1114,68.984,68.984,14394.0
2015-11-11 15:00:00,75.79,75.88,75.63,75.65,26070.0,68.9749,69.0568,68.8293,68.8475,26070.0
2015-11-11 15:10:00,75.64,75.77,75.64,75.67,26996.0,68.8384,68.9567,68.8384,68.8657,26996.0
2015-11-11 15:20:00,75.67,75.72,75.65,75.7,41661.0,68.8657,68.9112,68.8475,68.893,41661.0
2015-11-11 15:30:00,75.7,75.71,75.53,75.54,75369.0,68.893,68.9021,68.7383,68.7474,75369.0
2015-11-11 15:40:00,75.54,75.55,75.43,75.43,91584.0,68.7474,68.7565,68.6473,68.6473,91584.0
2015-11-11 15:50:00,75.44,75.53,75.39,75.47,113737.0,68.6564,68.7383,68.6109,68.6837,113737.0
2015-11-12 09:30:00,75.5,75.5,75.08,75.13,90557.0,68.711,68.711,68.3287,68.3742,90557.0
2015-11-12 09:40:00,75.14,75.23,74.62,74.68,58273.0,68.3833,68.4653,67.9101,67.9647,58273.0
2015-11-12 09:50:00,74.69,74.92,74.63,74.75,23266.0,67.9738,68.1831,67.9192,68.0284,23266.0
2015-11-12 10:00:00,74.76,74.84,74.58,74.82,14555.0,68.0375,68.1103,67.8737,68.0921,14555.0
2015-11-12 10:10:00,74.84,74.9,74.69,74.73,33168.0,68.1103,68.1649,67.9738,68.0102,33168.0
2015-11-12 10:20:00,74.73,74.81,74.71,74.72,18067.0,68.0102,68.083,67.992,68.0011,18067.0
2015-11-12 10:30:00,74.72,74.83,74.45,74.83,23467.0,68.0011,68.1012,67.7554,68.1012,23467.0
2015-11-12 10:40:00,74.83,74.9,74.79,74.83,18102.0,68.1012,68.1649,68.0648,68.1012,18102.0
2015-11-12 10:50:00,74.82,74.87,74.6,74.87,30545.0,68.0921,68.1376,67.8919,68.1376,30545.0
2015-11-12 11:00:00,74.94,75.39,74.94,75.39,16525.0,68.2013,68.6109,68.2013,68.6109,16525.0
2015-11-12 11:10:00,75.38,75.38,75.04,75.08,16494.0,68.6018,68.6018,68.2923,68.3287,16494.0
2015-11-12 11:20:00,75.09,75.09,74.8,74.98,17340.0,68.3378,68.3378,68.0739,68.2377,17340.0
2015-11-12 11:30:00,74.96,75.05,74.87,74.9,23383.0,68.2195,68.3014,68.1376,68.1649,23383.0
2015-11-12 11:40:00,74.91,74.98,74.74,74.84,22546.0,68.174,68.2377,68.0193,68.1103,22546.0
2015-11-12 11:50:00,74.87,75.09,74.8,75.02,8230.0,68.1376,68.3378,68.0739,68.2741,8230.0
2015-11-12 12:00:00,75.02,75.06,74.88,74.88,7800.0,68.2741,68.3105,68.1467,68.1467,7800.0
2015-11-12 12:10:00,74.9,74.91,74.62,74.68,9503.0,68.1649,68.174,67.9101,67.9647,9503.0
2015-11-12 12:20:00,74.73,74.77,74.67,74.75,11400.0,68.0102,68.0466,67.9556,68.0284,11400.0
2015-11-12 12:30:00,74.73,74.75,74.66,74.75,6942.0,68.0102,68.0284,67.9465,68.0284,6942.0
2015-11-12 12:40:00,74.75,74.75,74.62,74.71,12750.0,68.0284,68.0284,67.9101,67.992,12750.0
2015-11-12 12:50:00,74.73,74.76,74.65,74.68,15065.0,68.0102,68.0375,67.9374,67.9647,15065.0
2015-11-12 13:00:00,74.7,74.76,74.65,74.69,11769.0,67.9829,68.0375,67.9374,67.9738,11769.0
2015-11-12 13:10:00,74.69,74.77,74.67,74.72,24534.0,67.9738,68.0466,67.9556,68.0011,24534.0
2015-11-12 13:20:00,74.73,74.75,74.64,74.67,15130.0,68.0102,68.0284,67.9283,67.9556,15130.0
2015-11-12 13:30:00,74.7,74.75,74.67,74.73,18607.0,67.9829,68.0284,67.9556,68.0102,18607.0
2015-11-12 13:40:00,74.73,74.74,74.59,74.69,13512.0,68.0102,68.0193,67.8828,67.9738,13512.0
2015-11-12 13:50:00,74.67,74.77,74.66,74.75,13320.0,67.9556,68.0466,67.9465,68.0284,13320.0
2015-11-12 14:00:00,74.75,74.83,74.71,74.81,40074.0,68.0284,68.1012,67.992,68.083,40074.0
2015-11-12 14:10:00,74.81,74.85,74.74,74.8,17291.0,68.083,68.1194,68.0193,68.0739,17291.0
2015-11-12 14:20:00,74.78,74.83,74.72,74.79,70439.0,68.0557,68.1012,68.0011,68.0648,70439.0
2015-11-12 14:30:00,74.79,74.82,74.73,74.77,17564.0,68.0648,68.0921,68.0102,68.0466,17564.0
2015-11-12 14:40:00,74.77,74.84,74.74,74.76,13526.0,68.0466,68.1103,68.0193,68.0375,13526.0
2015-11-12 14:50:00,74.76,74.76,74.62,74.7,13607.0,68.0375,68.0375,67.9101,67.9829,13607.0
2015-11-12 15:00:00,74.68,74.79,74.68,74.72,15400.0,67.9647,68.0648,67.9647,68.0011,15400.0
2015-11-12 15:10:00,74.72,74.74,74.59,74.71,31176.0,68.0011,68.0193,67.8828,67.992,31176.0
2015-11-12 15:20:00,74.72,74.74,74.67,74.68,26345.0,68.0011,68.0193,67.9556,67.9647,26345.0
2015-11-12 15:30:00,74.7,74.72,74.61,74.64,32534.0,67.9829,68.0011,67.901,67.9283,32534.0
2015-11-12 15:40:00,74.63,74.74,74.57,74.63,47735.0,67.9192,68.0193,67.8646,67.9192,47735.0
2015-11-12 15:50:00,74.6,74.66,74.47,74.52,119255.0,67.8919,67.9465,67.7736,67.8191,119255.0
2015-11-13 09:30:00,74.13,74.48,72.99,73.51,116876.0,67.4642,67.7827,66.4267,66.8999,116876.0
2015-11-13 09:40:00,73.53,73.57,73.23,73.37,33483.0,66.9181,66.9545,66.6451,66.7725,33483.0
2015-11-13 09:50:00,73.38,73.63,73.32,73.41,20603.0,66.7816,67.0091,66.727,66.8089,20603.0
2015-11-13 10:00:00,73.38,73.63,73.28,73.4,33609.0,66.7816,67.0091,66.6906,66.7998,33609.0
2015-11-13 10:10:00,73.44,73.45,73.1,73.14,31035.0,66.8362,66.8453,66.5268,66.5632,31035.0
2015-11-13 10:20:00,73.16,73.33,73.1,73.22,35904.0,66.5814,66.7361,66.5268,66.636,35904.0
2015-11-13 10:30:00,73.15,73.33,73.12,73.29,22465.0,66.5723,66.7361,66.545,66.6997,22465.0
2015-11-13 10:40:00,73.29,73.52,73.29,73.43,50866.0,66.6997,66.909,66.6997,66.8271,50866.0
2015-11-13 10:50:00,73.47,73.54,73.32,73.53,18220.0,66.8635,66.9272,66.727,66.9181,18220.0
2015-11-13 11:00:00,73.54,73.71,73.35,73.63,33268.0,66.9272,67.0819,66.7543,67.0091,33268.0
2015-11-13 11:10:00,73.64,73.69,73.39,73.44,32090.0,67.0182,67.0637,66.7907,66.8362,32090.0
2015-11-13 11:20:00,73.48,73.76,73.48,73.67,35012.0,66.8726,67.1274,66.8726,67.0455,35012.0
2015-11-13 11:30:00,73.65,73.81,73.59,73.7,35075.0,67.0273,67.1729,66.9727,67.0728,35075.0
2015-11-13 11:40:00,73.73,73.73,73.61,73.72,12678.0,67.1001,67.1001,66.9909,67.091,12678.0
2015-11-13 11:50:00,73.72,74.03,73.65,74.03,28082.0,67.091,67.3732,67.0273,67.3732,28082.0
2015-11-13 12:00:00,74.06,74.07,73.88,73.94,28519.0,67.4005,67.4096,67.2366,67.2913,28519.0
2015-11-13 12:10:00,73.95,74.06,73.94,74.05,30492.0,67.3004,67.4005,67.2913,67.3914,30492.0
2015-11-13 12:20:00,74.05,74.06,73.96,73.99,18835.0,67.3914,67.4005,67.3095,67.3368,18835.0
2015-11-13 12:30:00,74.01,74.04,73.83,73.84,22135.0,67.355,67.3823,67.1911,67.2002,22135.0
2015-11-13 12:40:00,73.82,73.83,73.68,73.68,19146.0,67.182,67.1911,67.0546,67.0546,19146.0
2015-11-13 12:50:00,73.66,73.71,73.64,73.7,17425.0,67.0364,67.0819,67.0182,67.0728,17425.0
2015-11-13 13:00:00,73.7,73.76,73.55,73.57,13134.0,67.0728,67.1274,66.9363,66.9545,13134.0
2015-11-13 13:10:00,73.6,73.63,73.47,73.5,16714.0,66.9818,67.0091,66.8635,66.8908,16714.0
2015-11-13 13:20:00,73.49,73.57,73.38,73.53,12844.0,66.8817,66.9545,66.7816,66.9181,12844.0
2015-11-13 13:30:00,73.56,73.56,73.26,73.36,12538.0,66.9454,66.9454,66.6724,66.7634,12538.0
2015-11-13 13:40:00,73.33,73.33,73.14,73.15,13200.0,66.7361,66.7361,66.5632,66.5723,13200.0
2015-11-13 13:50:00,73.14,73.27,73.14,73.18,16700.0,66.5632,66.6815,66.5632,66.5996,16700.0
2015-11-13 14:00:00,73.16,73.27,73.16,73.19,36086.0,66.5814,66.6815,66.5814,66.6087,36086.0
2015-11-13 14:10:00,73.17,73.34,73.14,73.31,35325.0,66.5905,66.7452,66.5632,66.7179,35325.0
2015-11-13 14:20:00,73.32,73.34,73.21,73.22,13353.0,66.727,66.7452,66.6269,66.636,13353.0
2015-11-13 14:30:00,73.22,73.25,73.04,73.06,34202.0,66.636,66.6633,66.4722,66.4904,34202.0
2015-11-13 14:40:00,73.04,73.09,72.98,72.98,20034.0,66.4722,66.5177,66.4176,66.4176,20034.0
2015-11-13 14:50:00,72.99,73.0,72.85,72.96,31067.0,66.4267,66.4358,66.2993,66.3994,31067.0
2015-11-13 15:00:00,72.97,73.03,72.9,73.01,25974.0,66.4085,66.4631,66.3448,66.4449,25974.0
2015-11-13 15:10:00,73.03,73.03,72.84,72.84,35297.0,66.4631,66.4631,66.2902,66.2902,35297.0
2015-11-13 15:20:00,72.84,72.86,72.76,72.81,42984.0,66.2902,66.3084,66.2174,66.2629,42984.0
2015-11-13 15:30:00,72.81,72.91,72.77,72.85,47145.0,66.2629,66.3539,66.2265,66.2993,47145.0
2015-11-13 15:40:00,72.84,72.94,72.79,72.83,79422.0,66.2902,66.3812,66.2447,66.2811,79422.0
2015-11-13 15:50:00,72.83,72.86,72.69,72.74,172075.0,66.2811,66.3084,66.1537,66.1992,172075.0
2015-11-16 09:30:00,71.58,72.25,70.43,71.06,1011940.0,65.1435,65.7532,64.0969,64.6702,1011940.0
2015-11-16 09:40:00,71.06,71.45,70.66,71.09,748918.0,64.6702,65.0252,64.3062,64.6975,748918.0
2015-11-16 09:50:00,71.01,71.72,70.82,71.52,409965.0,64.6247,65.2709,64.4518,65.0889,409965.0
2015-11-16 10:00:00,71.52,72.65,71.51,71.99,562333.0,65.0889,66.1173,65.0798,65.5166,562333.0
2015-11-16 10:10:00,71.99,73.66,71.8,73.52,446261.0,65.5166,67.0364,65.3437,66.909,446261.0
2015-11-16 10:20:00,73.58,74.2,73.42,73.95,531553.0,66.9636,67.5279,66.818,67.3004,531553.0
2015-11-16 10:30:00,73.98,74.53,73.91,73.93,754841.0,67.3277,67.8282,67.264,67.2822,754841.0
2015-11-16 10:40:00,73.93,74.03,73.0,73.0,326757.0,67.2822,67.3732,66.4358,66.4358,326757.0
2015-11-16 10:50:00,73.0,73.21,72.08,73.19,284529.0,66.4358,66.6269,65.5985,66.6087,284529.0
2015-11-16 11:00:00,73.17,73.73,73.14,73.45,245552.0,66.5905,67.1001,66.5632,66.8453,245552.0
2015-11-16 11:10:00,73.47,73.59,72.92,72.94,162203.0,66.8635,66.9727,66.363,66.3812,162203.0
2015-11-16 11:20:00,72.92,72.96,72.54,72.64,193693.0,66.363,66.3994,66.0171,66.1082,193693.0
2015-11-16 11:30:00,72.65,72.97,72.6,72.83,167805.0,66.1173,66.4085,66.0717,66.2811,167805.0
2015-11-16 11:40:00,72.84,72.87,72.44,72.5,218719.0,66.2902,66.3175,65.9261,65.9807,218719.0
2015-11-16 11:50:00,72.49,72.66,72.41,72.44,201990.0,65.9716,66.1264,65.8988,65.9261,201990.0
2015-11-16 12:00:00,72.46,72.47,72.24,72.28,123752.0,65.9443,65.9534,65.7441,65.7805,123752.0
2015-11-16 12:10:00,72.27,72.4,72.16,72.28,94760.0,65.7714,65.8897,65.6713,65.7805,94760.0
2015-11-16 12:20:00,72.27,72.66,72.23,72.55,97546.0,65.7714,66.1264,65.735,66.0262,97546.0
2015-11-16 12:30:00,72.58,72.76,72.33,72.42,47311.0,66.0535,66.2174,65.826,65.9079,47311.0
2015-11-16 12:40:00,72.38,72.49,72.27,72.42,104589.0,65.8715,65.9716,65.7714,65.9079,104589.0
2015-11-16 12:50:00,72.42,72.55,72.35,72.5,78658.0,65.9079,66.0262,65.8442,65.9807,78658.0
2015-11-16 13:00:00,72.52,72.64,72.41,72.57,159133.0,65.9989,66.1082,65.8988,66.0444,159133.0
2015-11-16 13:10:00,72.55,72.88,72.48,72.84,149133.0,66.0262,66.3266,65.9625,66.2902,149133.0
2015-11-16 13:20:00,72.82,73.07,72.77,72.79,129146.0,66.272,66.4995,66.2265,66.2447,129146.0
2015-11-16 13:30:00,72.78,72.92,72.71,72.8,138691.0,66.2356,66.363,66.1719,66.2538,138691.0
2015-11-16 13:40:00,72.78,73.14,72.78,73.04,165656.0,66.2356,66.5632,66.2356,66.4722,165656.0
2015-11-16 13:50:00,73.01,73.06,72.65,72.75,273469.0,66.4449,66.4904,66.1173,66.2083,273469.0
2015-11-16 14:00:00,72.75,72.9,72.74,72.85,149522.0,66.2083,66.3448,66.1992,66.2993,149522.0
2015-11-16 14:10:00,72.85,73.05,72.83,72.99,69780.0,66.2993,66.4813,66.2811,66.4267,69780.0
2015-11-16 14:20:00,73.0,73.11,72.84,72.84,101048.0,66.4358,66.5359,66.2902,66.2902,101048.0
2015-11-16 14:30:00,72.81,72.91,72.75,72.89,81617.0,66.2629,66.3539,66.2083,66.3357,81617.0
2015-11-16 14:40:00,72.9,73.02,72.79,72.81,132500.0,66.3448,66.454,66.2447,66.2629,132500.0
2015-11-16 14:50:00,72.82,73.03,72.65,73.0,78028.0,66.272,66.4631,66.1173,66.4358,78028.0
2015-11-16 15:00:00,73.01,73.13,72.97,73.11,163865.0,66.4449,66.5541,66.4085,66.5359,163865.0
2015-11-16 15:10:00,73.12,73.49,73.1,73.38,203368.0,66.545,66.8817,66.5268,66.7816,203368.0
2015-11-16 15:20:00,73.37,73.72,73.35,73.61,235757.0,66.7725,67.091,66.7543,66.9909,235757.0
2015-11-16 15:30:00,73.61,73.64,73.46,73.56,142949.0,66.9909,67.0182,66.8544,66.9454,142949.0
2015-11-16 15:40:00,73.57,73.9,73.55,73.78,380785.0,66.9545,67.2549,66.9363,67.1456,380785.0
2015-11-16 15:50:00,73.8,73.82,73.65,73.72,662071.0,67.1638,67.182,67.0273,67.091,662071.0
2015-11-17 09:30:00,74.36,74.45,73.56,73.73,260985.0,67.906,67.9882,67.1754,67.3307,260985.0
2015-11-17 09:40:00,73.71,73.88,73.65,73.77,268935.0,67.3124,67.4676,67.2576,67.3672,268935.0
2015-11-17 09:50:00,73.76,73.77,73.12,73.15,200032.0,67.3581,67.3672,66.7736,66.801,200032.0
2015-11-17 10:00:00,73.17,73.39,72.95,73.15,250967.0,66.8193,67.0202,66.6184,66.801,250967.0
2015-11-17 10:10:00,73.19,73.27,73.12,73.26,226672.0,66.8375,66.9106,66.7736,66.9015,226672.0
2015-11-17 10:20:00,73.25,73.28,73.14,73.24,111987.0,66.8923,66.9197,66.7919,66.8832,111987.0
2015-11-17 10:30:00,73.22,73.54,73.16,73.49,93007.0,66.8649,67.1571,66.8101,67.1115,93007.0
2015-11-17 10:40:00,73.48,73.5,73.25,73.5,138307.0,67.1024,67.1206,66.8923,67.1206,138307.0
2015-11-17 10:50:00,73.5,73.69,73.4,73.67,119829.0,67.1206,67.2941,67.0293,67.2759,119829.0
2015-11-17 11:00:00,73.67,73.79,73.56,73.6,73270.0,67.2759,67.3855,67.1754,67.2119,73270.0
2015-11-17 11:10:00,73.6,73.65,73.31,73.38,102459.0,67.2119,67.2576,66.9471,67.011,102459.0
2015-11-17 11:20:00,73.38,73.56,73.36,73.5,138793.0,67.011,67.1754,66.9928,67.1206,138793.0
2015-11-17 11:30:00,73.49,73.73,73.49,73.57,113165.0,67.1115,67.3307,67.1115,67.1845,113165.0
2015-11-17 11:40:00,73.57,73.73,73.5,73.5,73080.0,67.1845,67.3307,67.1206,67.1206,73080.0
2015-11-17 11:50:00,73.51,73.74,73.51,73.7,93490.0,67.1298,67.3398,67.1298,67.3033,93490.0
2015-11-17 12:00:00,73.69,73.74,73.62,73.67,134200.0,67.2941,67.3398,67.2302,67.2759,134200.0
2015-11-17 12:10:00,73.67,73.72,73.45,73.52,98309.0,67.2759,67.3215,67.075,67.1389,98309.0
2015-11-17 12:20:00,73.52,73.56,73.47,73.51,93590.0,67.1389,67.1754,67.0932,67.1298,93590.0
2015-11-17 12:30:00,73.51,73.54,73.49,73.52,136616.0,67.1298,67.1571,67.1115,67.1389,136616.0
2015-11-17 12:40:00,73.52,73.59,73.48,73.5,130061.0,67.1389,67.2028,67.1024,67.1206,130061.0
2015-11-17 12:50:00,73.5,73.61,73.49,73.59,136095.0,67.1206,67.2211,67.1115,67.2028,136095.0
2015-11-17 13:00:00,73.59,73.64,73.49,73.59,319715.0,67.2028,67.2485,67.1115,67.2028,319715.0
2015-11-17 13:10:00,73.58,73.65,73.54,73.58,142294.0,67.1937,67.2576,67.1571,67.1937,142294.0
2015-11-17 13:20:00,73.58,73.6,73.49,73.51,116614.0,67.1937,67.2119,67.1115,67.1298,116614.0
2015-11-17 13:30:00,73.51,73.6,73.5,73.55,357701.0,67.1298,67.2119,67.1206,67.1663,357701.0
2015-11-17 13:40:00,73.55,73.57,73.48,73.51,95389.0,67.1663,67.1845,67.1024,67.1298,95389.0
2015-11-17 13:50:00,73.51,73.6,73.49,73.54,51535.0,67.1298,67.2119,67.1115,67.1571,51535.0
2015-11-17 14:00:00,73.52,73.61,73.51,73.59,55751.0,67.1389,67.2211,67.1298,67.2028,55751.0
2015-11-17 14:10:00,73.59,73.66,73.53,73.56,53699.0,67.2028,67.2667,67.148,67.1754,53699.0
2015-11-17 14:20:00,73.54,73.56,73.4,73.5,233941.0,67.1571,67.1754,67.0293,67.1206,233941.0
2015-11-17 14:30:00,73.5,73.52,73.35,73.4,277327.0,67.1206,67.1389,66.9836,67.0293,277327.0
2015-11-17 14:40:00,73.4,73.42,72.84,72.86,137487.0,67.0293,67.0476,66.5179,66.5362,137487.0
2015-11-17 14:50:00,72.87,73.07,72.8,73.05,193084.0,66.5453,66.7279,66.4814,66.7097,193084.0
2015-11-17 15:00:00,73.06,73.07,72.74,72.78,65910.0,66.7188,66.7279,66.4266,66.4631,65910.0
2015-11-17 15:10:00,72.77,72.9,72.63,72.63,107068.0,66.454,66.5727,66.3261,66.3261,107068.0
2015-11-17 15:20:00,72.63,72.72,72.59,72.65,141438.0,66.3261,66.4083,66.2896,66.3444,141438.0
2015-11-17 15:30:00,72.64,72.72,72.58,72.65,281827.0,66.3353,66.4083,66.2805,66.3444,281827.0
2015-11-17 15:40:00,72.63,72.66,72.56,72.6,361522.0,66.3261,66.3535,66.2622,66.2987,361522.0
2015-11-17 15:50:00,72.59,72.84,72.55,72.77,500040.0,66.2896,66.5179,66.2531,66.454,500040.0
2015-11-18 09:30:00,72.77,73.44,72.77,72.94,190334.0,66.454,67.0658,66.454,66.6092,190334.0
2015-11-18 09:40:00,73.03,73.05,72.84,72.92,96863.0,66.6914,66.7097,66.5179,66.591,96863.0
2015-11-18 09:50:00,72.91,72.97,72.59,72.72,195800.0,66.5818,66.6366,66.2896,66.4083,195800.0
2015-11-18 10:00:00,72.71,72.71,72.34,72.4,86105.0,66.3992,66.3992,66.0613,66.1161,86105.0
2015-11-18 10:10:00,72.39,72.4,72.11,72.13,259071.0,66.107,66.1161,65.8513,65.8695,259071.0
2015-11-18 10:20:00,72.15,72.23,71.92,71.94,76459.0,65.8878,65.9608,65.6778,65.696,76459.0
2015-11-18 10:30:00,71.92,72.06,71.75,71.84,53396.0,65.6778,65.8056,65.5225,65.6047,53396.0
2015-11-18 10:40:00,71.81,71.82,71.17,71.27,262247.0,65.5773,65.5864,64.9929,65.0842,262247.0
2015-11-18 10:50:00,71.29,71.35,70.92,71.02,243394.0,65.1024,65.1572,64.7645,64.8559,243394.0
2015-11-18 11:00:00,71.03,71.19,70.8,71.15,331628.0,64.865,65.0111,64.655,64.9746,331628.0
2015-11-18 11:10:00,71.16,71.54,71.16,71.4,202367.0,64.9837,65.3307,64.9837,65.2029,202367.0
2015-11-18 11:20:00,71.4,71.43,71.2,71.42,60239.0,65.2029,65.2303,65.0202,65.2212,60239.0
2015-11-18 11:30:00,71.4,71.44,71.34,71.4,132298.0,65.2029,65.2394,65.1481,65.2029,132298.0
2015-11-18 11:40:00,71.4,71.5,71.4,71.45,60770.0,65.2029,65.2942,65.2029,65.2485,60770.0
2015-11-18 11:50:00,71.46,71.77,71.46,71.69,70360.0,65.2577,65.5408,65.2577,65.4677,70360.0
2015-11-18 12:00:00,71.68,71.82,71.65,71.7,62505.0,65.4586,65.5864,65.4312,65.4769,62505.0
2015-11-18 12:10:00,71.7,71.84,71.68,71.8,40726.0,65.4769,65.6047,65.4586,65.5682,40726.0
2015-11-18 12:20:00,71.82,71.86,71.72,71.86,48196.0,65.5864,65.623,65.4951,65.623,48196.0
2015-11-18 12:30:00,71.85,71.9,71.65,71.67,31668.0,65.6138,65.6595,65.4312,65.4495,31668.0
2015-11-18 12:40:00,71.67,71.67,71.55,71.56,35899.0,65.4495,65.4495,65.3399,65.349,35899.0
2015-11-18 12:50:00,71.54,71.7,71.5,71.65,50538.0,65.3307,65.4769,65.2942,65.4312,50538.0
2015-11-18 13:00:00,71.63,71.77,71.59,71.76,35878.0,65.4129,65.5408,65.3764,65.5316,35878.0
2015-11-18 13:10:00,71.77,71.8,71.69,71.73,49760.0,65.5408,65.5682,65.4677,65.5042,49760.0
2015-11-18 13:20:00,71.73,71.85,71.43,71.49,162926.0,65.5042,65.6138,65.2303,65.2851,162926.0
2015-11-18 13:30:00,71.49,71.56,71.23,71.35,126203.0,65.2851,65.349,65.0476,65.1572,126203.0
2015-11-18 13:40:00,71.35,71.61,71.35,71.53,78120.0,65.1572,65.3947,65.1572,65.3216,78120.0
2015-11-18 13:50:00,71.53,71.62,71.46,71.46,62754.0,65.3216,65.4038,65.2577,65.2577,62754.0
2015-11-18 14:00:00,71.44,71.67,71.35,71.67,103344.0,65.2394,65.4495,65.1572,65.4495,103344.0
2015-11-18 14:10:00,71.67,72.05,71.67,71.8,140016.0,65.4495,65.7965,65.4495,65.5682,140016.0
2015-11-18 14:20:00,71.81,71.87,71.71,71.78,64584.0,65.5773,65.6321,65.486,65.5499,64584.0
2015-11-18 14:30:00,71.77,71.96,71.75,71.92,53612.0,65.5408,65.7143,65.5225,65.6778,53612.0
2015-11-18 14:40:00,71.94,72.13,71.92,72.07,74079.0,65.696,65.8695,65.6778,65.8147,74079.0
2015-11-18 14:50:00,72.08,72.21,72.05,72.17,115441.0,65.8239,65.9426,65.7965,65.9061,115441.0
2015-11-18 15:00:00,72.13,72.2,72.01,72.01,115076.0,65.8695,65.9335,65.7599,65.7599,115076.0
2015-11-18 15:10:00,72.03,72.16,71.95,72.16,83648.0,65.7782,65.8969,65.7052,65.8969,83648.0
2015-11-18 15:20:00,72.14,72.24,72.12,72.22,103588.0,65.8787,65.97,65.8604,65.9517,103588.0
2015-11-18 15:30:00,72.23,72.28,72.18,72.26,107781.0,65.9608,66.0065,65.9152,65.9882,107781.0
2015-11-18 15:40:00,72.26,72.34,72.19,72.24,127148.0,65.9882,66.0613,65.9243,65.97,127148.0
2015-11-18 15:50:00,72.26,72.3,72.2,72.23,286267.0,65.9882,66.0248,65.9335,65.9608,286267.0
2015-11-19 09:30:00,72.4,72.42,71.58,71.75,150278.0,66.1161,66.1344,65.3673,65.5225,150278.0
2015-11-19 09:40:00,71.75,72.41,71.75,72.4,55156.0,65.5225,66.1252,65.5225,66.1161,55156.0
2015-11-19 09:50:00,72.4,72.53,72.04,72.17,139302.0,66.1161,66.2348,65.7873,65.9061,139302.0
2015-11-19 10:00:00,72.18,72.31,72.07,72.13,49498.0,65.9152,66.0339,65.8147,65.8695,49498.0
2015-11-19 10:10:00,72.11,72.28,72.05,72.11,69325.0,65.8513,66.0065,65.7965,65.8513,69325.0
2015-11-19 10:20:00,72.11,72.24,72.05,72.14,67140.0,65.8513,65.97,65.7965,65.8787,67140.0
2015-11-19 10:30:00,72.14,72.27,72.07,72.16,37422.0,65.8787,65.9974,65.8147,65.8969,37422.0
2015-11-19 10:40:00,72.16,72.35,72.16,72.24,47476.0,65.8969,66.0704,65.8969,65.97,47476.0
2015-11-19 10:50:00,72.23,72.28,72.08,72.26,105461.0,65.9608,66.0065,65.8239,65.9882,105461.0
2015-11-19 11:00:00,72.25,72.28,72.18,72.25,46223.0,65.9791,66.0065,65.9152,65.9791,46223.0
2015-11-19 11:10:00,72.25,72.29,72.12,72.18,45050.0,65.9791,66.0156,65.8604,65.9152,45050.0
2015-11-19 11:20:00,72.19,72.21,72.05,72.1,36157.0,65.9243,65.9426,65.7965,65.8421,36157.0
2015-11-19 11:30:00,72.09,72.11,71.84,72.0,71472.0,65.833,65.8513,65.6047,65.7508,71472.0
2015-11-19 11:40:00,72.0,72.03,71.94,71.97,35617.0,65.7508,65.7782,65.696,65.7234,35617.0
2015-11-19 11:50:00,71.96,72.03,71.94,72.02,32589.0,65.7143,65.7782,65.696,65.7691,32589.0
2015-11-19 12:00:00,72.01,72.13,72.0,72.08,22944.0,65.7599,65.8695,65.7508,65.8239,22944.0
2015-11-19 12:10:00,72.1,72.12,71.82,71.84,57002.0,65.8421,65.8604,65.5864,65.6047,57002.0
2015-11-19 12:20:00,71.81,71.89,71.76,71.83,71167.0,65.5773,65.6504,65.5316,65.5956,71167.0
2015-11-19 12:30:00,71.82,71.86,71.76,71.82,46489.0,65.5864,65.623,65.5316,65.5864,46489.0
2015-11-19 12:40:00,71.81,71.95,71.81,71.93,73597.0,65.5773,65.7052,65.5773,65.6869,73597.0
2015-11-19 12:50:00,71.92,72.02,71.92,71.99,28772.0,65.6778,65.7691,65.6778,65.7417,28772.0
2015-11-19 13:00:00,72.0,72.02,71.98,72.0,22807.0,65.7508,65.7691,65.7325,65.7508,22807.0
2015-11-19 13:10:00,72.0,72.11,71.97,72.07,34028.0,65.7508,65.8513,65.7234,65.8147,34028.0
2015-11-19 13:20:00,72.09,72.2,72.08,72.15,28250.0,65.833,65.9335,65.8239,65.8878,28250.0
2015-11-19 13:30:00,72.14,72.21,72.1,72.16,19450.0,65.8787,65.9426,65.8421,65.8969,19450.0
2015-11-19 13:40:00,72.17,72.27,72.16,72.25,39915.0,65.9061,65.9974,65.8969,65.9791,39915.0
2015-11-19 13:50:00,72.25,72.3,72.16,72.3,118914.0,65.9791,66.0248,65.8969,66.0248,118914.0
2015-11-19 14:00:00,72.3,72.44,72.25,72.4,80549.0,66.0248,66.1526,65.9791,66.1161,80549.0
2015-11-19 14:10:00,72.4,72.43,72.35,72.38,113458.0,66.1161,66.1435,66.0704,66.0978,113458.0
2015-11-19 14:20:00,72.39,72.57,72.37,72.54,84237.0,66.107,66.2713,66.0887,66.2439,84237.0
2015-11-19 14:30:00,72.55,72.63,72.46,72.61,75194.0,66.2531,66.3261,66.1709,66.3079,75194.0
2015-11-19 14:40:00,72.6,72.69,72.5,72.55,68771.0,66.2987,66.3809,66.2074,66.2531,68771.0
2015-11-19 14:50:00,72.54,72.61,72.51,72.53,36357.0,66.2439,66.3079,66.2165,66.2348,36357.0
2015-11-19 15:00:00,72.53,72.66,72.52,72.63,68716.0,66.2348,66.3535,66.2257,66.3261,68716.0
2015-11-19 15:10:00,72.62,72.63,72.49,72.5,108467.0,66.317,66.3261,66.1983,66.2074,108467.0
2015-11-19 15:20:00,72.51,72.58,72.5,72.52,96379.0,66.2165,66.2805,66.2074,66.2257,96379.0
2015-11-19 15:30:00,72.52,72.57,72.49,72.5,97260.0,66.2257,66.2713,66.1983,66.2074,97260.0
2015-11-19 15:40:00,72.5,72.6,72.49,72.58,114464.0,66.2074,66.2987,66.1983,66.2805,114464.0
2015-11-19 15:50:00,72.58,72.66,72.55,72.56,206821.0,66.2805,66.3535,66.2531,66.2622,206821.0
2015-11-20 09:30:00,72.84,73.04,72.46,72.61,109484.0,66.5179,66.7005,66.1709,66.3079,109484.0
2015-11-20 09:40:00,72.63,72.67,72.24,72.42,60180.0,66.3261,66.3627,65.97,66.1344,60180.0
2015-11-20 09:50:00,72.44,72.6,72.35,72.55,51289.0,66.1526,66.2987,66.0704,66.2531,51289.0
2015-11-20 10:00:00,72.53,72.53,72.43,72.5,28423.0,66.2348,66.2348,66.1435,66.2074,28423.0
2015-11-20 10:10:00,72.51,72.62,72.5,72.55,29673.0,66.2165,66.317,66.2074,66.2531,29673.0
2015-11-20 10:20:00,72.57,72.64,72.51,72.63,29409.0,66.2713,66.3353,66.2165,66.3261,29409.0
2015-11-20 10:30:00,72.62,72.76,72.62,72.67,28012.0,66.317,66.4448,66.317,66.3627,28012.0
2015-11-20 10:40:00,72.65,72.71,72.62,72.67,30648.0,66.3444,66.3992,66.317,66.3627,30648.0
2015-11-20 10:50:00,72.67,72.78,72.62,72.69,39953.0,66.3627,66.4631,66.317,66.3809,39953.0
2015-11-20 11:00:00,72.66,72.71,72.6,72.62,33459.0,66.3535,66.3992,66.2987,66.317,33459.0
2015-11-20 11:10:00,72.6,72.61,72.47,72.55,39226.0,66.2987,66.3079,66.18,66.2531,39226.0
2015-11-20 11:20:00,72.53,72.53,72.3,72.35,29280.0,66.2348,66.2348,66.0248,66.0704,29280.0
2015-11-20 11:30:00,72.36,72.4,72.3,72.35,35387.0,66.0796,66.1161,66.0248,66.0704,35387.0
2015-11-20 11:40:00,72.35,72.45,72.24,72.26,23370.0,66.0704,66.1618,65.97,65.9882,23370.0
2015-11-20 11:50:00,72.26,72.26,72.04,72.22,62499.0,65.9882,65.9882,65.7873,65.9517,62499.0
2015-11-20 12:00:00,72.21,72.23,72.11,72.23,24332.0,65.9426,65.9608,65.8513,65.9608,24332.0
2015-11-20 12:10:00,72.22,72.23,72.16,72.22,26466.0,65.9517,65.9608,65.8969,65.9517,26466.0
2015-11-20 12:20:00,72.23,72.24,72.16,72.16,29881.0,65.9608,65.97,65.8969,65.8969,29881.0
2015-11-20 12:30:00,72.16,72.24,72.13,72.13,19639.0,65.8969,65.97,65.8695,65.8695,19639.0
2015-11-20 12:40:00,72.13,72.19,72.11,72.15,29165.0,65.8695,65.9243,65.8513,65.8878,29165.0
2015-11-20 12:50:00,72.17,72.2,72.14,72.15,25158.0,65.9061,65.9335,65.8787,65.8878,25158.0
2015-11-20 13:00:00,72.16,72.22,72.14,72.15,23570.0,65.8969,65.9517,65.8787,65.8878,23570.0
2015-11-20 13:10:00,72.16,72.18,72.09,72.12,25540.0,65.8969,65.9152,65.833,65.8604,25540.0
2015-11-20 13:20:00,72.14,72.14,72.03,72.05,30228.0,65.8787,65.8787,65.7782,65.7965,30228.0
2015-11-20 13:30:00,72.04,72.06,71.9,71.9,28250.0,65.7873,65.8056,65.6595,65.6595,28250.0
2015-11-20 13:40:00,71.92,72.02,71.9,71.96,58563.0,65.6778,65.7691,65.6595,65.7143,58563.0
2015-11-20 13:50:00,71.95,72.04,71.94,72.01,22911.0,65.7052,65.7873,65.696,65.7599,22911.0
2015-11-20 14:00:00,72.01,72.23,72.01,72.2,18519.0,65.7599,65.9608,65.7599,65.9335,18519.0
2015-11-20 14:10:00,72.18,72.29,72.18,72.26,19682.0,65.9152,66.0156,65.9152,65.9882,19682.0
2015-11-20 14:20:00,72.27,72.3,72.21,72.28,38970.0,65.9974,66.0248,65.9426,66.0065,38970.0
2015-11-20 14:30:00,72.27,72.3,72.1,72.27,51537.0,65.9974,66.0248,65.8421,65.9974,51537.0
2015-11-20 14:40:00,72.27,72.32,72.16,72.21,59222.0,65.9974,66.043,65.8969,65.9426,59222.0
2015-11-20 14:50:00,72.21,72.27,72.04,72.05,35384.0,65.9426,65.9974,65.7873,65.7965,35384.0
2015-11-20 15:00:00,72.03,72.23,72.03,72.22,95896.0,65.7782,65.9608,65.7782,65.9517,95896.0
2015-11-20 15:10:00,72.21,72.3,72.17,72.29,52928.0,65.9426,66.0248,65.9061,66.0156,52928.0
2015-11-20 15:20:00,72.3,72.44,72.24,72.44,55836.0,66.0248,66.1526,65.97,66.1526,55836.0
2015-11-20 15:30:00,72.44,72.54,72.34,72.43,104793.0,66.1526,66.2439,66.0613,66.1435,104793.0
2015-11-20 15:40:00,72.42,72.46,72.27,72.39,169759.0,66.1344,66.1709,65.9974,66.107,169759.0
2015-11-20 15:50:00,72.39,72.42,72.24,72.32,257520.0,66.107,66.1344,65.97,66.043,257520.0
2015-11-23 09:30:00,72.31,72.57,72.21,72.57,43080.0,66.0339,66.2713,65.9426,66.2713,43080.0
2015-11-23 09:40:00,72.58,72.84,72.5,72.79,60235.0,66.2805,66.5179,66.2074,66.4722,60235.0
2015-11-23 09:50:00,72.8,72.81,72.6,72.66,60648.0,66.4814,66.4905,66.2987,66.3535,60648.0
2015-11-23 10:00:00,72.7,72.83,72.67,72.75,37406.0,66.3901,66.5088,66.3627,66.4357,37406.0
2015-11-23 10:10:00,72.77,72.8,72.63,72.71,55606.0,66.454,66.4814,66.3261,66.3992,55606.0
2015-11-23 10:20:00,72.69,72.73,72.6,72.64,56564.0,66.3809,66.4175,66.2987,66.3353,56564.0
2015-11-23 10:30:00,72.65,72.75,72.57,72.7,78218.0,66.3444,66.4357,66.2713,66.3901,78218.0
2015-11-23 10:40:00,72.69,72.75,72.63,72.74,61477.0,66.3809,66.4357,66.3261,66.4266,61477.0
2015-11-23 10:50:00,72.75,72.77,72.67,72.72,39423.0,66.4357,66.454,66.3627,66.4083,39423.0
2015-11-23 11:00:00,72.72,72.78,72.68,72.74,37897.0,66.4083,66.4631,66.3718,66.4266,37897.0
2015-11-23 11:10:00,72.75,72.77,72.69,72.75,29820.0,66.4357,66.454,66.3809,66.4357,29820.0
2015-11-23 11:20:00,72.76,72.91,72.72,72.9,45999.0,66.4448,66.5818,66.4083,66.5727,45999.0
2015-11-23 11:30:00,72.91,72.97,72.85,72.85,35117.0,66.5818,66.6366,66.527,66.527,35117.0
2015-11-23 11:40:00,72.88,72.97,72.82,72.82,39484.0,66.5544,66.6366,66.4996,66.4996,39484.0
2015-11-23 11:50:00,72.84,72.92,72.82,72.89,24256.0,66.5179,66.591,66.4996,66.5636,24256.0
2015-11-23 12:00:00,72.87,72.92,72.86,72.9,30072.0,66.5453,66.591,66.5362,66.5727,30072.0
2015-11-23 12:10:00,72.9,72.96,72.9,72.95,33870.0,66.5727,66.6275,66.5727,66.6184,33870.0
2015-11-23 12:20:00,72.95,73.04,72.93,73.04,41559.0,66.6184,66.7005,66.6001,66.7005,41559.0
2015-11-23 12:30:00,73.04,73.04,72.91,72.94,17600.0,66.7005,66.7005,66.5818,66.6092,17600.0
2015-11-23 12:40:00,72.95,73.05,72.95,73.03,27532.0,66.6184,66.7097,66.6184,66.6914,27532.0
2015-11-23 12:50:00,73.05,73.1,72.92,72.94,12890.0,66.7097,66.7553,66.591,66.6092,12890.0
2015-11-23 13:00:00,72.94,73.0,72.9,72.98,26750.0,66.6092,66.664,66.5727,66.6458,26750.0
2015-11-23 13:10:00,72.98,73.01,72.81,72.84,37429.0,66.6458,66.6731,66.4905,66.5179,37429.0
2015-11-23 13:20:00,72.85,72.85,72.75,72.75,20983.0,66.527,66.527,66.4357,66.4357,20983.0
2015-11-23 13:30:00,72.74,72.77,72.68,72.75,27662.0,66.4266,66.454,66.3718,66.4357,27662.0
2015-11-23 13:40:00,72.75,72.77,72.67,72.69,28581.0,66.4357,66.454,66.3627,66.3809,28581.0
2015-11-23 13:50:00,72.68,72.68,72.55,72.58,48098.0,66.3718,66.3718,66.2531,66.2805,48098.0
2015-11-23 14:00:00,72.58,72.58,72.36,72.39,63185.0,66.2805,66.2805,66.0796,66.107,63185.0
2015-11-23 14:10:00,72.38,72.45,72.31,72.41,61850.0,66.0978,66.1618,66.0339,66.1252,61850.0
2015-11-23 14:20:00,72.4,72.43,72.3,72.32,47068.0,66.1161,66.1435,66.0248,66.043,47068.0
2015-11-23 14:30:00,72.3,72.36,72.2,72.22,60840.0,66.0248,66.0796,65.9335,65.9517,60840.0
2015-11-23 14:40:00,72.22,72.27,72.21,72.24,25167.0,65.9517,65.9974,65.9426,65.97,25167.0
2015-11-23 14:50:00,72.25,72.26,72.21,72.25,136083.0,65.9791,65.9882,65.9426,65.9791,136083.0
2015-11-23 15:00:00,72.23,72.29,72.21,72.27,36223.0,65.9608,66.0156,65.9426,65.9974,36223.0
2015-11-23 15:10:00,72.28,72.46,72.28,72.45,35801.0,66.0065,66.1709,66.0065,66.1618,35801.0
2015-11-23 15:20:00,72.46,72.5,72.44,72.48,22651.0,66.1709,66.2074,66.1526,66.1892,22651.0
2015-11-23 15:30:00,72.48,72.49,72.4,72.41,29221.0,66.1892,66.1983,66.1161,66.1252,29221.0
2015-11-23 15:40:00,72.41,72.42,72.38,72.42,41224.0,66.1252,66.1344,66.0978,66.1344,41224.0
2015-11-23 15:50:00,72.42,72.42,72.31,72.4,242622.0,66.1344,66.1344,66.0339,66.1161,242622.0
2015-11-24 09:30:00,70.94,71.68,70.94,71.25,154994.0,64.7828,65.4586,64.7828,65.0659,154994.0
2015-11-24 09:40:00,71.27,71.68,71.24,71.47,48983.0,65.0842,65.4586,65.0568,65.2668,48983.0
2015-11-24 09:50:00,71.42,71.62,71.32,71.39,75326.0,65.2212,65.4038,65.1298,65.1938,75326.0
2015-11-24 10:00:00,71.37,71.39,71.08,71.08,253729.0,65.1755,65.1938,64.9107,64.9107,253729.0
2015-11-24 10:10:00,71.07,71.14,70.84,71.12,125232.0,64.9015,64.9655,64.6915,64.9472,125232.0
2015-11-24 10:20:00,71.12,71.24,70.89,70.9,152915.0,64.9472,65.0568,64.7372,64.7463,152915.0
2015-11-24 10:30:00,70.88,70.91,70.44,70.47,128184.0,64.728,64.7554,64.3262,64.3536,128184.0
2015-11-24 10:40:00,70.48,70.51,70.26,70.27,161938.0,64.3627,64.3901,64.1618,64.171,161938.0
2015-11-24 10:50:00,70.27,70.42,70.16,70.16,148516.0,64.171,64.3079,64.0705,64.0705,148516.0
2015-11-24 11:00:00,70.19,70.28,70.04,70.23,167863.0,64.0979,64.1801,63.9609,64.1344,167863.0
2015-11-24 11:10:00,70.25,70.25,69.97,69.99,148336.0,64.1527,64.1527,63.897,63.9153,148336.0
2015-11-24 11:20:00,70.0,70.23,69.93,70.2,118781.0,63.9244,64.1344,63.8605,64.107,118781.0
2015-11-24 11:30:00,70.22,70.37,70.21,70.33,113656.0,64.1253,64.2623,64.1162,64.2258,113656.0
2015-11-24 11:40:00,70.31,70.39,70.17,70.21,148352.0,64.2075,64.2806,64.0796,64.1162,148352.0
2015-11-24 11:50:00,70.2,70.5,70.2,70.5,114095.0,64.107,64.381,64.107,64.381,114095.0
2015-11-24 12:00:00,70.51,70.74,70.51,70.68,28341.0,64.3901,64.6002,64.3901,64.5454,28341.0
2015-11-24 12:10:00,70.68,70.78,70.68,70.75,45210.0,64.5454,64.6367,64.5454,64.6093,45210.0
2015-11-24 12:20:00,70.77,70.86,70.71,70.86,54254.0,64.6276,64.7098,64.5728,64.7098,54254.0
2015-11-24 12:30:00,70.84,70.9,70.82,70.86,29415.0,64.6915,64.7463,64.6732,64.7098,29415.0
2015-11-24 12:40:00,70.88,70.94,70.81,70.83,35440.0,64.728,64.7828,64.6641,64.6824,35440.0
2015-11-24 12:50:00,70.83,70.89,70.83,70.85,87215.0,64.6824,64.7372,64.6824,64.7006,87215.0
2015-11-24 13:00:00,70.86,71.14,70.86,71.12,46135.0,64.7098,64.9655,64.7098,64.9472,46135.0
2015-11-24 13:10:00,71.11,71.18,71.09,71.14,29811.0,64.9381,65.002,64.9198,64.9655,29811.0
2015-11-24 13:20:00,71.14,71.23,71.14,71.19,32822.0,64.9655,65.0476,64.9655,65.0111,32822.0
2015-11-24 13:30:00,71.18,71.22,71.13,71.17,84049.0,65.002,65.0385,64.9563,64.9929,84049.0
2015-11-24 13:40:00,71.17,71.22,71.1,71.13,166357.0,64.9929,65.0385,64.9289,64.9563,166357.0
2015-11-24 13:50:00,71.13,71.23,71.13,71.18,118469.0,64.9563,65.0476,64.9563,65.002,118469.0
2015-11-24 14:00:00,71.18,71.19,71.09,71.1,43016.0,65.002,65.0111,64.9198,64.9289,43016.0
2015-11-24 14:10:00,71.09,71.12,70.95,71.04,43578.0,64.9198,64.9472,64.7919,64.8741,43578.0
2015-11-24 14:20:00,71.04,71.13,71.0,71.04,33233.0,64.8741,64.9563,64.8376,64.8741,33233.0
2015-11-24 14:30:00,71.04,71.21,71.04,71.17,39382.0,64.8741,65.0294,64.8741,64.9929,39382.0
2015-11-24 14:40:00,71.18,71.22,71.14,71.14,25041.0,65.002,65.0385,64.9655,64.9655,25041.0
2015-11-24 14:50:00,71.14,71.24,71.14,71.17,44024.0,64.9655,65.0568,64.9655,64.9929,44024.0
2015-11-24 15:00:00,71.19,71.21,71.13,71.17,58378.0,65.0111,65.0294,64.9563,64.9929,58378.0
2015-11-24 15:10:00,71.19,71.19,71.04,71.04,79146.0,65.0111,65.0111,64.8741,64.8741,79146.0
2015-11-24 15:20:00,71.03,71.03,70.92,70.98,120215.0,64.865,64.865,64.7645,64.8193,120215.0
2015-11-24 15:30:00,70.97,70.99,70.84,70.85,111436.0,64.8102,64.8285,64.6915,64.7006,111436.0
2015-11-24 15:40:00,70.86,71.01,70.85,70.96,106651.0,64.7098,64.8467,64.7006,64.8011,106651.0
2015-11-24 15:50:00,70.95,71.01,70.91,70.98,193427.0,64.7919,64.8467,64.7554,64.8193,193427.0
2015-11-25 09:30:00,71.25,71.36,71.05,71.15,21672.0,65.0659,65.1664,64.8833,64.9746,21672.0
2015-11-25 09:40:00,71.12,71.37,71.07,71.35,32376.0,64.9472,65.1755,64.9015,65.1572,32376.0
2015-11-25 09:50:00,71.35,71.59,71.34,71.56,91613.0,65.1572,65.3764,65.1481,65.349,91613.0
2015-11-25 10:00:00,71.56,71.6,71.44,71.47,53845.0,65.349,65.3855,65.2394,65.2668,53845.0
2015-11-25 10:10:00,71.45,71.55,71.4,71.53,26710.0,65.2485,65.3399,65.2029,65.3216,26710.0
2015-11-25 10:20:00,71.55,71.55,71.47,71.51,45221.0,65.3399,65.3399,65.2668,65.3033,45221.0
2015-11-25 10:30:00,71.52,71.64,71.49,71.61,49624.0,65.3125,65.4221,65.2851,65.3947,49624.0
2015-11-25 10:40:00,71.61,71.68,71.59,71.63,63410.0,65.3947,65.4586,65.3764,65.4129,63410.0
2015-11-25 10:50:00,71.64,71.74,71.6,71.72,25130.0,65.4221,65.5134,65.3855,65.4951,25130.0
2015-11-25 11:00:00,71.72,71.74,71.67,71.68,19255.0,65.4951,65.5134,65.4495,65.4586,19255.0
2015-11-25 11:10:00,71.67,71.72,71.59,71.69,55901.0,65.4495,65.4951,65.3764,65.4677,55901.0
2015-11-25 11:20:00,71.69,71.73,71.68,71.69,20049.0,65.4677,65.5042,65.4586,65.4677,20049.0
2015-11-25 11:30:00,71.69,71.77,71.64,71.72,25845.0,65.4677,65.5408,65.4221,65.4951,25845.0
2015-11-25 11:40:00,71.73,71.78,71.68,71.76,15423.0,65.5042,65.5499,65.4586,65.5316,15423.0
2015-11-25 11:50:00,71.76,71.76,71.72,71.75,17563.0,65.5316,65.5316,65.4951,65.5225,17563.0
2015-11-25 12:00:00,71.75,71.75,71.69,71.73,20735.0,65.5225,65.5225,65.4677,65.5042,20735.0
2015-11-25 12:10:00,71.74,71.9,71.73,71.9,13625.0,65.5134,65.6595,65.5042,65.6595,13625.0
2015-11-25 12:20:00,71.9,71.99,71.89,71.92,34542.0,65.6595,65.7417,65.6504,65.6778,34542.0
2015-11-25 12:30:00,71.91,72.08,71.9,71.98,68169.0,65.6686,65.8239,65.6595,65.7325,68169.0
2015-11-25 12:40:00,71.98,72.0,71.91,71.99,8496.0,65.7325,65.7508,65.6686,65.7417,8496.0
2015-11-25 12:50:00,71.99,72.06,71.95,71.96,16865.0,65.7417,65.8056,65.7052,65.7143,16865.0
2015-11-25 13:00:00,71.97,72.0,71.9,71.9,9005.0,65.7234,65.7508,65.6595,65.6595,9005.0
2015-11-25 13:10:00,71.93,71.93,71.81,71.81,14931.0,65.6869,65.6869,65.5773,65.5773,14931.0
2015-11-25 13:20:00,71.81,71.94,71.76,71.76,29333.0,65.5773,65.696,65.5316,65.5316,29333.0
2015-11-25 13:30:00,71.77,71.87,71.76,71.79,11439.0,65.5408,65.6321,65.5316,65.559,11439.0
2015-11-25 13:40:00,71.79,71.82,71.74,71.8,17095.0,65.559,65.5864,65.5134,65.5682,17095.0
2015-11-25 13:50:00,71.81,71.89,71.79,71.86,16798.0,65.5773,65.6504,65.559,65.623,16798.0
2015-11-25 14:00:00,71.85,71.87,71.82,71.82,15692.0,65.6138,65.6321,65.5864,65.5864,15692.0
2015-11-25 14:10:00,71.83,71.9,71.82,71.88,25734.0,65.5956,65.6595,65.5864,65.6412,25734.0
2015-11-25 14:20:00,71.87,71.94,71.86,71.92,11968.0,65.6321,65.696,65.623,65.6778,11968.0
2015-11-25 14:30:00,71.91,72.0,71.88,71.96,22124.0,65.6686,65.7508,65.6412,65.7143,22124.0
2015-11-25 14:40:00,71.94,71.96,71.86,71.93,21482.0,65.696,65.7143,65.623,65.6869,21482.0
2015-11-25 14:50:00,71.92,71.92,71.85,71.89,23583.0,65.6778,65.6778,65.6138,65.6504,23583.0
2015-11-25 15:00:00,71.89,71.9,71.85,71.9,20412.0,65.6504,65.6595,65.6138,65.6595,20412.0
2015-11-25 15:10:00,71.91,72.04,71.86,72.0,29880.0,65.6686,65.7873,65.623,65.7508,29880.0
2015-11-25 15:20:00,71.99,71.99,71.87,71.95,37557.0,65.7417,65.7417,65.6321,65.7052,37557.0
2015-11-25 15:30:00,71.96,71.97,71.9,71.95,43485.0,65.7143,65.7234,65.6595,65.7052,43485.0
2015-11-25 15:40:00,71.95,72.0,71.93,71.99,87493.0,65.7052,65.7508,65.6869,65.7417,87493.0
2015-11-25 15:50:00,71.99,71.99,71.83,71.84,194079.0,65.7417,65.7417,65.5956,65.6047,194079.0
2015-11-27 09:30:00,71.74,71.92,71.42,71.64,32733.0,65.5134,65.6778,65.2212,65.4221,32733.0
2015-11-27 09:40:00,71.61,71.92,71.49,71.56,17078.0,65.3947,65.6778,65.2851,65.349,17078.0
2015-11-27 09:50:00,71.5,71.78,71.47,71.66,18964.0,65.2942,65.5499,65.2668,65.4403,18964.0
2015-11-27 10:00:00,71.65,71.65,71.41,71.63,19658.0,65.4312,65.4312,65.212,65.4129,19658.0
2015-11-27 10:10:00,71.61,71.71,71.51,71.71,16921.0,65.3947,65.486,65.3033,65.486,16921.0
2015-11-27 10:20:00,71.72,71.81,71.65,71.7,22446.0,65.4951,65.5773,65.4312,65.4769,22446.0
2015-11-27 10:30:00,71.69,71.73,71.54,71.55,17582.0,65.4677,65.5042,65.3307,65.3399,17582.0
2015-11-27 10:40:00,71.55,71.58,71.44,71.47,20110.0,65.3399,65.3673,65.2394,65.2668,20110.0
2015-11-27 10:50:00,71.45,71.51,71.37,71.43,17010.0,65.2485,65.3033,65.1755,65.2303,17010.0
2015-11-27 11:00:00,71.42,71.51,71.41,71.51,16177.0,65.2212,65.3033,65.212,65.3033,16177.0
2015-11-27 11:10:00,71.51,71.56,71.46,71.53,15409.0,65.3033,65.349,65.2577,65.3216,15409.0
2015-11-27 11:20:00,71.52,71.55,71.5,71.5,37523.0,65.3125,65.3399,65.2942,65.2942,37523.0
2015-11-27 11:30:00,71.51,71.55,71.5,71.51,16126.0,65.3033,65.3399,65.2942,65.3033,16126.0
2015-11-27 11:40:00,71.5,71.55,71.5,71.51,27213.0,65.2942,65.3399,65.2942,65.3033,27213.0
2015-11-27 11:50:00,71.5,71.61,71.5,71.52,17062.0,65.2942,65.3947,65.2942,65.3125,17062.0
2015-11-27 12:00:00,71.52,71.53,71.46,71.52,29105.0,65.3125,65.3216,65.2577,65.3125,29105.0
2015-11-27 12:10:00,71.51,71.57,71.47,71.57,11220.0,65.3033,65.3581,65.2668,65.3581,11220.0
2015-11-27 12:20:00,71.57,71.61,71.53,71.57,15150.0,65.3581,65.3947,65.3216,65.3581,15150.0
2015-11-27 12:30:00,71.57,71.61,71.54,71.55,22279.0,65.3581,65.3947,65.3307,65.3399,22279.0
2015-11-27 12:40:00,71.57,71.57,71.51,71.52,21560.0,65.3581,65.3581,65.3033,65.3125,21560.0
2015-11-27 12:50:00,71.52,71.55,71.45,71.48,45059.0,65.3125,65.3399,65.2485,65.2759,45059.0
2015-11-30 09:30:00,71.38,71.4,70.22,70.32,157125.0,65.1846,65.2029,64.1253,64.2166,157125.0
2015-11-30 09:40:00,70.25,70.45,69.89,70.41,130665.0,64.1527,64.3353,63.8239,64.2988,130665.0
2015-11-30 09:50:00,70.43,70.73,70.32,70.7,91809.0,64.3171,64.591,64.2166,64.5636,91809.0
2015-11-30 10:00:00,70.71,70.9,70.69,70.86,78481.0,64.5728,64.7463,64.5545,64.7098,78481.0
2015-11-30 10:10:00,70.84,71.19,70.81,71.09,137409.0,64.6915,65.0111,64.6641,64.9198,137409.0
2015-11-30 10:20:00,71.08,71.34,71.08,71.34,76448.0,64.9107,65.1481,64.9107,65.1481,76448.0
2015-11-30 10:30:00,71.35,71.4,71.25,71.31,56976.0,65.1572,65.2029,65.0659,65.1207,56976.0
2015-11-30 10:40:00,71.32,71.37,71.18,71.3,50498.0,65.1298,65.1755,65.002,65.1116,50498.0
2015-11-30 10:50:00,71.3,71.31,71.23,71.25,46768.0,65.1116,65.1207,65.0476,65.0659,46768.0
2015-11-30 11:00:00,71.23,71.34,71.14,71.32,66728.0,65.0476,65.1481,64.9655,65.1298,66728.0
2015-11-30 11:10:00,71.33,71.39,71.22,71.22,37164.0,65.139,65.1938,65.0385,65.0385,37164.0
2015-11-30 11:20:00,71.2,71.33,71.18,71.25,77025.0,65.0202,65.139,65.002,65.0659,77025.0
2015-11-30 11:30:00,71.25,71.27,71.12,71.14,33062.0,65.0659,65.0842,64.9472,64.9655,33062.0
2015-11-30 11:40:00,71.12,71.15,71.03,71.03,31832.0,64.9472,64.9746,64.865,64.865,31832.0
2015-11-30 11:50:00,71.02,71.15,70.95,71.11,27534.0,64.8559,64.9746,64.7919,64.9381,27534.0
2015-11-30 12:00:00,71.12,71.18,71.05,71.18,25971.0,64.9472,65.002,64.8833,65.002,25971.0
2015-11-30 12:10:00,71.18,71.25,71.16,71.24,21100.0,65.002,65.0659,64.9837,65.0568,21100.0
2015-11-30 12:20:00,71.23,71.34,71.22,71.3,13796.0,65.0476,65.1481,65.0385,65.1116,13796.0
2015-11-30 12:30:00,71.29,71.29,71.19,71.21,22683.0,65.1024,65.1024,65.0111,65.0294,22683.0
2015-11-30 12:40:00,71.19,71.3,71.18,71.21,39018.0,65.0111,65.1116,65.002,65.0294,39018.0
2015-11-30 12:50:00,71.22,71.28,71.17,71.25,38187.0,65.0385,65.0933,64.9929,65.0659,38187.0
2015-11-30 13:00:00,71.24,71.27,71.18,71.26,45954.0,65.0568,65.0842,65.002,65.075,45954.0
2015-11-30 13:10:00,71.26,71.31,71.22,71.22,47679.0,65.075,65.1207,65.0385,65.0385,47679.0
2015-11-30 13:20:00,71.22,71.22,71.08,71.16,20599.0,65.0385,65.0385,64.9107,64.9837,20599.0
2015-11-30 13:30:00,71.16,71.17,71.14,71.14,19643.0,64.9837,64.9929,64.9655,64.9655,19643.0
2015-11-30 13:40:00,71.15,71.16,71.09,71.12,23388.0,64.9746,64.9837,64.9198,64.9472,23388.0
2015-11-30 13:50:00,71.12,71.26,71.12,71.21,26328.0,64.9472,65.075,64.9472,65.0294,26328.0
2015-11-30 14:00:00,71.2,71.28,71.17,71.26,30964.0,65.0202,65.0933,64.9929,65.075,30964.0
2015-11-30 14:10:00,71.24,71.27,71.14,71.14,27535.0,65.0568,65.0842,64.9655,64.9655,27535.0
2015-11-30 14:20:00,71.14,71.18,71.04,71.09,29925.0,64.9655,65.002,64.8741,64.9198,29925.0
2015-11-30 14:30:00,71.08,71.12,71.03,71.05,22198.0,64.9107,64.9472,64.865,64.8833,22198.0
2015-11-30 14:40:00,71.05,71.1,70.96,70.97,25297.0,64.8833,64.9289,64.8011,64.8102,25297.0
2015-11-30 14:50:00,70.98,71.05,70.93,70.96,29131.0,64.8193,64.8833,64.7737,64.8011,29131.0
2015-11-30 15:00:00,70.95,70.97,70.9,70.92,71639.0,64.7919,64.8102,64.7463,64.7645,71639.0
2015-11-30 15:10:00,70.92,70.93,70.85,70.88,82914.0,64.7645,64.7737,64.7006,64.728,82914.0
2015-11-30 15:20:00,70.87,70.92,70.78,70.79,105295.0,64.7189,64.7645,64.6367,64.6458,105295.0
2015-11-30 15:30:00,70.81,71.04,70.8,71.01,134586.0,64.6641,64.8741,64.655,64.8467,134586.0
2015-11-30 15:40:00,71.02,71.07,70.92,71.07,84081.0,64.8559,64.9015,64.7645,64.9015,84081.0
2015-11-30 15:50:00,71.07,71.07,70.89,70.9,270925.0,64.9015,64.9015,64.7372,64.7463,270925.0
2015-12-01 09:30:00,71.51,71.56,71.1,71.47,82124.0,65.3033,65.349,64.9289,65.2668,82124.0
2015-12-01 09:40:00,71.46,71.89,71.46,71.87,119828.0,65.2577,65.6504,65.2577,65.6321,119828.0
2015-12-01 09:50:00,71.9,71.94,71.63,71.86,55516.0,65.6595,65.696,65.4129,65.623,55516.0
2015-12-01 10:00:00,71.8,71.87,71.68,71.7,53045.0,65.5682,65.6321,65.4586,65.4769,53045.0
2015-12-01 10:10:00,71.7,71.7,71.25,71.34,59249.0,65.4769,65.4769,65.0659,65.1481,59249.0
2015-12-01 10:20:00,71.36,71.46,71.18,71.18,75975.0,65.1664,65.2577,65.002,65.002,75975.0
2015-12-01 10:30:00,71.17,71.42,71.12,71.37,75181.0,64.9929,65.2212,64.9472,65.1755,75181.0
2015-12-01 10:40:00,71.39,71.58,71.32,71.55,34169.0,65.1938,65.3673,65.1298,65.3399,34169.0
2015-12-01 10:50:00,71.56,71.72,71.52,71.6,45766.0,65.349,65.4951,65.3125,65.3855,45766.0
2015-12-01 11:00:00,71.62,71.64,71.47,71.52,37430.0,65.4038,65.4221,65.2668,65.3125,37430.0
2015-12-01 11:10:00,71.52,71.55,71.37,71.44,34271.0,65.3125,65.3399,65.1755,65.2394,34271.0
2015-12-01 11:20:00,71.41,71.51,71.34,71.37,31880.0,65.212,65.3033,65.1481,65.1755,31880.0
2015-12-01 11:30:00,71.37,71.42,71.2,71.2,32529.0,65.1755,65.2212,65.0202,65.0202,32529.0
2015-12-01 11:40:00,71.2,71.22,71.1,71.13,58082.0,65.0202,65.0385,64.9289,64.9563,58082.0
2015-12-01 11:50:00,71.14,71.18,71.07,71.09,25375.0,64.9655,65.002,64.9015,64.9198,25375.0
2015-12-01 12:00:00,71.1,71.21,71.07,71.16,25660.0,64.9289,65.0294,64.9015,64.9837,25660.0
2015-12-01 12:10:00,71.18,71.31,71.15,71.27,22399.0,65.002,65.1207,64.9746,65.0842,22399.0
2015-12-01 12:20:00,71.26,71.37,71.24,71.33,31907.0,65.075,65.1755,65.0568,65.139,31907.0
2015-12-01 12:30:00,71.34,71.47,71.34,71.46,37791.0,65.1481,65.2668,65.1481,65.2577,37791.0
2015-12-01 12:40:00,71.46,71.51,71.44,71.49,26317.0,65.2577,65.3033,65.2394,65.2851,26317.0
2015-12-01 12:50:00,71.52,71.68,71.49,71.67,46261.0,65.3125,65.4586,65.2851,65.4495,46261.0
2015-12-01 13:00:00,71.66,71.67,71.5,71.56,19486.0,65.4403,65.4495,65.2942,65.349,19486.0
2015-12-01 13:10:00,71.56,71.58,71.52,71.55,20566.0,65.349,65.3673,65.3125,65.3399,20566.0
2015-12-01 13:20:00,71.55,71.58,71.45,71.49,26288.0,65.3399,65.3673,65.2485,65.2851,26288.0
2015-12-01 13:30:00,71.49,71.56,71.42,71.54,32435.0,65.2851,65.349,65.2212,65.3307,32435.0
2015-12-01 13:40:00,71.54,71.67,71.53,71.62,25942.0,65.3307,65.4495,65.3216,65.4038,25942.0
2015-12-01 13:50:00,71.64,71.65,71.59,71.6,21649.0,65.4221,65.4312,65.3764,65.3855,21649.0
2015-12-01 14:00:00,71.59,71.67,71.59,71.63,29030.0,65.3764,65.4495,65.3764,65.4129,29030.0
2015-12-01 14:10:00,71.63,71.81,71.61,71.8,33658.0,65.4129,65.5773,65.3947,65.5682,33658.0
2015-12-01 14:20:00,71.8,71.85,71.73,71.84,36072.0,65.5682,65.6138,65.5042,65.6047,36072.0
2015-12-01 14:30:00,71.84,71.94,71.83,71.91,86186.0,65.6047,65.696,65.5956,65.6686,86186.0
2015-12-01 14:40:00,71.91,72.04,71.9,71.99,65274.0,65.6686,65.7873,65.6595,65.7417,65274.0
2015-12-01 14:50:00,71.98,72.02,71.95,72.0,37386.0,65.7325,65.7691,65.7052,65.7508,37386.0
2015-12-01 15:00:00,72.01,72.03,71.98,72.01,34813.0,65.7599,65.7782,65.7325,65.7599,34813.0
2015-12-01 15:10:00,72.02,72.13,72.01,72.12,100594.0,65.7691,65.8695,65.7599,65.8604,100594.0
2015-12-01 15:20:00,72.12,72.28,72.1,72.25,91954.0,65.8604,66.0065,65.8421,65.9791,91954.0
2015-12-01 15:30:00,72.26,72.28,72.11,72.19,83214.0,65.9882,66.0065,65.8513,65.9243,83214.0
2015-12-01 15:40:00,72.19,72.22,72.11,72.14,74454.0,65.9243,65.9517,65.8513,65.8787,74454.0
2015-12-01 15:50:00,72.22,72.38,72.15,72.29,210152.0,65.9517,66.0978,65.8878,66.0156,210152.0
2015-12-02 09:30:00,72.08,72.5,72.08,72.5,72018.0,65.8239,66.2074,65.8239,66.2074,72018.0
2015-12-02 09:40:00,72.49,72.68,72.37,72.44,77512.0,66.1983,66.3718,66.0887,66.1526,77512.0
2015-12-02 09:50:00,72.38,72.51,72.15,72.51,28817.0,66.0978,66.2165,65.8878,66.2165,28817.0
2015-12-02 10:00:00,72.53,72.57,72.32,72.32,54233.0,66.2348,66.2713,66.043,66.043,54233.0
2015-12-02 10:10:00,72.31,72.4,72.17,72.29,45452.0,66.0339,66.1161,65.9061,66.0156,45452.0
2015-12-02 10:20:00,72.3,72.39,72.17,72.31,50700.0,66.0248,66.107,65.9061,66.0339,50700.0
2015-12-02 10:30:00,72.3,72.39,72.3,72.36,40165.0,66.0248,66.107,66.0248,66.0796,40165.0
2015-12-02 10:40:00,72.35,72.46,72.32,72.34,52792.0,66.0704,66.1709,66.043,66.0613,52792.0
2015-12-02 10:50:00,72.34,72.48,72.3,72.33,50681.0,66.0613,66.1892,66.0248,66.0522,50681.0
2015-12-02 11:00:00,72.32,72.32,72.18,72.29,53106.0,66.043,66.043,65.9152,66.0156,53106.0
2015-12-02 11:10:00,72.3,72.41,72.25,72.35,49796.0,66.0248,66.1252,65.9791,66.0704,49796.0
2015-12-02 11:20:00,72.35,72.42,72.23,72.35,48084.0,66.0704,66.1344,65.9608,66.0704,48084.0
2015-12-02 11:30:00,72.37,72.37,72.19,72.27,47450.0,66.0887,66.0887,65.9243,65.9974,47450.0
2015-12-02 11:40:00,72.28,72.33,72.22,72.31,103041.0,66.0065,66.0522,65.9517,66.0339,103041.0
2015-12-02 11:50:00,72.31,72.34,72.22,72.27,25416.0,66.0339,66.0613,65.9517,65.9974,25416.0
2015-12-02 12:00:00,72.28,72.37,72.27,72.35,30342.0,66.0065,66.0887,65.9974,66.0704,30342.0
2015-12-02 12:10:00,72.36,72.4,72.3,72.4,44781.0,66.0796,66.1161,66.0248,66.1161,44781.0
2015-12-02 12:20:00,72.4,72.44,72.29,72.41,55221.0,66.1161,66.1526,66.0156,66.1252,55221.0
2015-12-02 12:30:00,72.41,72.58,72.39,72.54,68790.0,66.1252,66.2805,66.107,66.2439,68790.0
2015-12-02 12:40:00,72.52,72.6,72.5,72.59,23059.0,66.2257,66.2987,66.2074,66.2896,23059.0
2015-12-02 12:50:00,72.58,72.59,72.47,72.47,32233.0,66.2805,66.2896,66.18,66.18,32233.0
2015-12-02 13:00:00,72.46,72.49,72.36,72.44,19522.0,66.1709,66.1983,66.0796,66.1526,19522.0
2015-12-02 13:10:00,72.44,72.5,72.4,72.45,33831.0,66.1526,66.2074,66.1161,66.1618,33831.0
2015-12-02 13:20:00,72.44,72.55,72.39,72.48,39061.0,66.1526,66.2531,66.107,66.1892,39061.0
2015-12-02 13:30:00,72.48,72.51,72.45,72.47,26184.0,66.1892,66.2165,66.1618,66.18,26184.0
2015-12-02 13:40:00,72.47,72.54,72.47,72.53,68992.0,66.18,66.2439,66.18,66.2348,68992.0
2015-12-02 13:50:00,72.53,72.55,72.4,72.41,73708.0,66.2348,66.2531,66.1161,66.1252,73708.0
2015-12-02 14:00:00,72.38,72.38,72.04,72.05,49699.0,66.0978,66.0978,65.7873,65.7965,49699.0
2015-12-02 14:10:00,72.05,72.09,71.82,71.92,55638.0,65.7965,65.833,65.5864,65.6778,55638.0
2015-12-02 14:20:00,71.92,71.97,71.87,71.9,45391.0,65.6778,65.7234,65.6321,65.6595,45391.0
2015-12-02 14:30:00,71.9,71.94,71.84,71.9,52240.0,65.6595,65.696,65.6047,65.6595,52240.0
2015-12-02 14:40:00,71.86,71.91,71.6,71.69,58169.0,65.623,65.6686,65.3855,65.4677,58169.0
2015-12-02 14:50:00,71.68,71.78,71.66,71.7,29130.0,65.4586,65.5499,65.4403,65.4769,29130.0
2015-12-02 15:00:00,71.69,71.83,71.65,71.82,36732.0,65.4677,65.5956,65.4312,65.5864,36732.0
2015-12-02 15:10:00,71.81,71.93,71.78,71.91,44151.0,65.5773,65.6869,65.5499,65.6686,44151.0
2015-12-02 15:20:00,71.91,71.93,71.85,71.87,40848.0,65.6686,65.6869,65.6138,65.6321,40848.0
2015-12-02 15:30:00,71.86,71.88,71.61,71.69,119035.0,65.623,65.6412,65.3947,65.4677,119035.0
2015-12-02 15:40:00,71.68,71.77,71.6,71.64,71987.0,65.4586,65.5408,65.3855,65.4221,71987.0
2015-12-02 15:50:00,71.63,71.72,71.52,71.71,192300.0,65.4129,65.4951,65.3125,65.486,192300.0
2015-12-03 09:30:00,71.75,71.88,71.6,71.69,30265.0,65.5225,65.6412,65.3855,65.4677,30265.0
2015-12-03 09:40:00,71.69,71.78,71.45,71.53,15009.0,65.4677,65.5499,65.2485,65.3216,15009.0
2015-12-03 09:50:00,71.53,71.71,71.5,71.54,34510.0,65.3216,65.486,65.2942,65.3307,34510.0
2015-12-03 10:00:00,71.51,71.56,71.27,71.32,17697.0,65.3033,65.349,65.0842,65.1298,17697.0
2015-12-03 10:10:00,71.29,71.3,71.11,71.15,38107.0,65.1024,65.1116,64.9381,64.9746,38107.0
2015-12-03 10:20:00,71.13,71.15,71.0,71.12,15693.0,64.9563,64.9746,64.8376,64.9472,15693.0
2015-12-03 10:30:00,71.07,71.11,70.89,70.89,16923.0,64.9015,64.9381,64.7372,64.7372,16923.0
2015-12-03 10:40:00,70.87,71.21,70.87,71.18,19653.0,64.7189,65.0294,64.7189,65.002,19653.0
2015-12-03 10:50:00,71.18,71.44,71.17,71.33,33511.0,65.002,65.2394,64.9929,65.139,33511.0
2015-12-03 11:00:00,71.37,71.46,71.31,71.46,50428.0,65.1755,65.2577,65.1207,65.2577,50428.0
2015-12-03 11:10:00,71.46,71.55,71.27,71.3,23758.0,65.2577,65.3399,65.0842,65.1116,23758.0
2015-12-03 11:20:00,71.29,71.3,70.93,71.07,28820.0,65.1024,65.1116,64.7737,64.9015,28820.0
2015-12-03 11:30:00,71.09,71.09,70.72,70.84,41782.0,64.9198,64.9198,64.5819,64.6915,41782.0
2015-12-03 11:40:00,70.84,70.92,70.74,70.92,19253.0,64.6915,64.7645,64.6002,64.7645,19253.0
2015-12-03 11:50:00,70.93,71.0,70.84,70.87,24063.0,64.7737,64.8376,64.6915,64.7189,24063.0
2015-12-03 12:00:00,70.86,70.89,70.64,70.65,21075.0,64.7098,64.7372,64.5089,64.518,21075.0
2015-12-03 12:10:00,70.66,70.72,70.58,70.65,46854.0,64.5271,64.5819,64.4541,64.518,46854.0
2015-12-03 12:20:00,70.65,70.67,70.35,70.39,69130.0,64.518,64.5362,64.244,64.2806,69130.0
2015-12-03 12:30:00,70.4,70.43,70.27,70.4,63233.0,64.2897,64.3171,64.171,64.2897,63233.0
2015-12-03 12:40:00,70.42,70.5,70.26,70.28,31658.0,64.3079,64.381,64.1618,64.1801,31658.0
2015-12-03 12:50:00,70.28,70.29,70.04,70.07,25393.0,64.1801,64.1892,63.9609,63.9883,25393.0
2015-12-03 13:00:00,70.09,70.1,69.84,69.98,61594.0,64.0066,64.0157,63.7783,63.9061,61594.0
2015-12-03 13:10:00,69.97,70.16,69.96,70.16,21531.0,63.897,64.0705,63.8879,64.0705,21531.0
2015-12-03 13:20:00,70.18,70.34,70.13,70.18,16632.0,64.0888,64.2349,64.0431,64.0888,16632.0
2015-12-03 13:30:00,70.17,70.17,69.93,69.95,27610.0,64.0796,64.0796,63.8605,63.8787,27610.0
2015-12-03 13:40:00,69.95,69.97,69.7,69.71,31747.0,63.8787,63.897,63.6504,63.6596,31747.0
2015-12-03 13:50:00,69.7,69.78,69.54,69.56,38309.0,63.6504,63.7235,63.5043,63.5226,38309.0
2015-12-03 14:00:00,69.55,69.56,69.21,69.25,69011.0,63.5135,63.5226,63.203,63.2395,69011.0
2015-12-03 14:10:00,69.26,69.42,69.25,69.29,79414.0,63.2486,63.3947,63.2395,63.276,79414.0
2015-12-03 14:20:00,69.29,69.29,69.07,69.14,77303.0,63.276,63.276,63.0751,63.139,77303.0
2015-12-03 14:30:00,69.15,69.26,69.09,69.18,56205.0,63.1482,63.2486,63.0934,63.1756,56205.0
2015-12-03 14:40:00,69.18,69.19,68.9,68.98,81787.0,63.1756,63.1847,62.9199,62.9929,81787.0
2015-12-03 14:50:00,68.99,69.19,68.99,69.1,152299.0,63.0021,63.1847,63.0021,63.1025,152299.0
2015-12-03 15:00:00,69.11,69.21,69.05,69.05,66129.0,63.1116,63.203,63.0569,63.0569,66129.0
2015-12-03 15:10:00,69.06,69.1,68.79,68.83,99724.0,63.066,63.1025,62.8194,62.8559,99724.0
2015-12-03 15:20:00,68.84,68.9,68.79,68.86,116745.0,62.8651,62.9199,62.8194,62.8833,116745.0
2015-12-03 15:30:00,68.86,68.91,68.68,68.85,245803.0,62.8833,62.929,62.719,62.8742,245803.0
2015-12-03 15:40:00,68.85,68.85,68.55,68.66,232862.0,62.8742,62.8742,62.6003,62.7007,232862.0
2015-12-03 15:50:00,68.65,68.81,68.55,68.79,411749.0,62.6916,62.8377,62.6003,62.8194,411749.0
2015-12-04 09:30:00,70.49,70.85,69.24,69.45,97827.0,64.3719,64.7006,63.2304,63.4221,97827.0
2015-12-04 09:40:00,69.45,70.4,69.44,70.34,100522.0,63.4221,64.2897,63.413,64.2349,100522.0
2015-12-04 09:50:00,70.35,70.49,70.03,70.03,72533.0,64.244,64.3719,63.9518,63.9518,72533.0
2015-12-04 10:00:00,70.03,70.15,69.47,69.53,156787.0,63.9518,64.0614,63.4404,63.4952,156787.0
2015-12-04 10:10:00,69.53,69.78,69.53,69.75,82912.0,63.4952,63.7235,63.4952,63.6961,82912.0
2015-12-04 10:20:00,69.77,70.0,69.71,69.87,145889.0,63.7144,63.9244,63.6596,63.8057,145889.0
2015-12-04 10:30:00,69.89,70.34,69.85,70.31,59694.0,63.8239,64.2349,63.7874,64.2075,59694.0
2015-12-04 10:40:00,70.33,70.45,70.23,70.39,101209.0,64.2258,64.3353,64.1344,64.2806,101209.0
2015-12-04 10:50:00,70.4,70.64,70.34,70.34,100258.0,64.2897,64.5089,64.2349,64.2349,100258.0
2015-12-04 11:00:00,70.34,70.43,70.27,70.3,44468.0,64.2349,64.3171,64.171,64.1984,44468.0
2015-12-04 11:10:00,70.32,70.44,70.15,70.15,26804.0,64.2166,64.3262,64.0614,64.0614,26804.0
2015-12-04 11:20:00,70.14,70.26,70.06,70.06,22340.0,64.0522,64.1618,63.9792,63.9792,22340.0
2015-12-04 11:30:00,70.08,70.09,69.93,69.97,30544.0,63.9975,64.0066,63.8605,63.897,30544.0
2015-12-04 11:40:00,69.95,69.95,69.82,69.87,23905.0,63.8787,63.8787,63.76,63.8057,23905.0
2015-12-04 11:50:00,69.87,69.92,69.78,69.87,21532.0,63.8057,63.8513,63.7235,63.8057,21532.0
2015-12-04 12:00:00,69.86,69.93,69.79,69.84,26787.0,63.7966,63.8605,63.7326,63.7783,26787.0
2015-12-04 12:10:00,69.85,69.87,69.64,69.64,102169.0,63.7874,63.8057,63.5956,63.5956,102169.0
2015-12-04 12:20:00,69.62,69.71,69.49,69.55,103235.0,63.5774,63.6596,63.4587,63.5135,103235.0
2015-12-04 12:30:00,69.56,69.88,69.55,69.87,94423.0,63.5226,63.8148,63.5135,63.8057,94423.0
2015-12-04 12:40:00,69.88,69.97,69.78,69.95,113703.0,63.8148,63.897,63.7235,63.8787,113703.0
2015-12-04 12:50:00,69.94,70.29,69.89,70.27,77589.0,63.8696,64.1892,63.8239,64.171,77589.0
2015-12-04 13:00:00,70.27,70.44,70.23,70.44,28028.0,64.171,64.3262,64.1344,64.3262,28028.0
2015-12-04 13:10:00,70.4,70.43,70.25,70.31,19023.0,64.2897,64.3171,64.1527,64.2075,19023.0
2015-12-04 13:20:00,70.28,70.37,70.24,70.35,28488.0,64.1801,64.2623,64.1436,64.244,28488.0
2015-12-04 13:30:00,70.36,70.38,70.22,70.25,37122.0,64.2532,64.2714,64.1253,64.1527,37122.0
2015-12-04 13:40:00,70.25,70.39,70.2,70.25,58586.0,64.1527,64.2806,64.107,64.1527,58586.0
2015-12-04 13:50:00,70.25,70.46,70.21,70.43,72932.0,64.1527,64.3445,64.1162,64.3171,72932.0
2015-12-04 14:00:00,70.43,70.61,70.38,70.52,58528.0,64.3171,64.4815,64.2714,64.3993,58528.0
2015-12-04 14:10:00,70.52,70.62,70.41,70.42,65467.0,64.3993,64.4906,64.2988,64.3079,65467.0
2015-12-04 14:20:00,70.41,70.69,70.37,70.64,59238.0,64.2988,64.5545,64.2623,64.5089,59238.0
2015-12-04 14:30:00,70.64,70.76,70.59,70.66,48085.0,64.5089,64.6184,64.4632,64.5271,48085.0
2015-12-04 14:40:00,70.64,70.9,70.62,70.86,83440.0,64.5089,64.7463,64.4906,64.7098,83440.0
2015-12-04 14:50:00,70.86,70.98,70.85,70.95,63031.0,64.7098,64.8193,64.7006,64.7919,63031.0
2015-12-04 15:00:00,70.94,71.04,70.8,71.0,127605.0,64.7828,64.8741,64.655,64.8376,127605.0
2015-12-04 15:10:00,71.0,71.05,70.95,71.0,89691.0,64.8376,64.8833,64.7919,64.8376,89691.0
2015-12-04 15:20:00,71.01,71.06,70.96,71.02,119022.0,64.8467,64.8924,64.8011,64.8559,119022.0
2015-12-04 15:30:00,71.03,71.05,70.92,70.94,76680.0,64.865,64.8833,64.7645,64.7828,76680.0
2015-12-04 15:40:00,70.94,71.07,70.94,71.02,106019.0,64.7828,64.9015,64.7828,64.8559,106019.0
2015-12-04 15:50:00,71.04,71.09,70.98,71.03,183569.0,64.8741,64.9198,64.8193,64.865,183569.0
2015-12-07 09:30:00,70.75,71.0,70.26,70.57,63950.0,64.6093,64.8376,64.1618,64.4449,63950.0
2015-12-07 09:40:00,70.56,70.56,69.98,69.98,59663.0,64.4358,64.4358,63.9061,63.9061,59663.0
2015-12-07 09:50:00,69.9,70.39,69.4,69.46,107330.0,63.8331,64.2806,63.3765,63.4313,107330.0
2015-12-07 10:00:00,69.52,70.05,69.46,70.05,115215.0,63.4861,63.9701,63.4313,63.9701,115215.0
2015-12-07 10:10:00,70.0,70.2,69.99,70.2,52547.0,63.9244,64.107,63.9153,64.107,52547.0
2015-12-07 10:20:00,70.18,70.32,69.99,70.04,107796.0,64.0888,64.2166,63.9153,63.9609,107796.0
2015-12-07 10:30:00,70.05,70.06,69.91,70.02,104725.0,63.9701,63.9792,63.8422,63.9427,104725.0
2015-12-07 10:40:00,70.02,70.02,69.66,69.88,64186.0,63.9427,63.9427,63.6139,63.8148,64186.0
2015-12-07 10:50:00,69.86,70.03,69.82,70.02,73633.0,63.7966,63.9518,63.76,63.9427,73633.0
2015-12-07 11:00:00,70.0,70.03,69.89,69.97,63846.0,63.9244,63.9518,63.8239,63.897,63846.0
2015-12-07 11:10:00,69.95,70.09,69.93,70.08,62682.0,63.8787,64.0066,63.8605,63.9975,62682.0
2015-12-07 11:20:00,70.07,70.22,70.0,70.14,94013.0,63.9883,64.1253,63.9244,64.0522,94013.0
2015-12-07 11:30:00,70.13,70.17,70.0,70.12,34279.0,64.0431,64.0796,63.9244,64.034,34279.0
2015-12-07 11:40:00,70.11,70.13,69.93,69.98,69912.0,64.0249,64.0431,63.8605,63.9061,69912.0
2015-12-07 11:50:00,69.99,70.15,69.95,70.12,50066.0,63.9153,64.0614,63.8787,64.034,50066.0
2015-12-07 12:00:00,70.1,70.13,69.94,69.95,58106.0,64.0157,64.0431,63.8696,63.8787,58106.0
2015-12-07 12:10:00,69.95,70.06,69.93,70.0,31650.0,63.8787,63.9792,63.8605,63.9244,31650.0
2015-12-07 12:20:00,70.0,70.04,69.82,69.9,37445.0,63.9244,63.9609,63.76,63.8331,37445.0
2015-12-07 12:30:00,69.89,69.91,69.71,69.75,80586.0,63.8239,63.8422,63.6596,63.6961,80586.0
2015-12-07 12:40:00,69.73,69.73,69.5,69.57,24913.0,63.6778,63.6778,63.4678,63.5317,24913.0
2015-12-07 12:50:00,69.57,69.6,69.46,69.54,38156.0,63.5317,63.5591,63.4313,63.5043,38156.0
2015-12-07 13:00:00,69.51,69.58,69.4,69.52,31405.0,63.4769,63.5409,63.3765,63.4861,31405.0
2015-12-07 13:10:00,69.54,69.54,69.33,69.48,36316.0,63.5043,63.5043,63.3126,63.4495,36316.0
2015-12-07 13:20:00,69.47,69.51,69.33,69.36,34309.0,63.4404,63.4769,63.3126,63.3399,34309.0
2015-12-07 13:30:00,69.34,69.36,69.23,69.27,34562.0,63.3217,63.3399,63.2212,63.2578,34562.0
2015-12-07 13:40:00,69.27,69.32,69.15,69.22,43647.0,63.2578,63.3034,63.1482,63.2121,43647.0
2015-12-07 13:50:00,69.21,69.36,69.21,69.36,35387.0,63.203,63.3399,63.203,63.3399,35387.0
2015-12-07 14:00:00,69.36,69.48,69.28,69.47,37101.0,63.3399,63.4495,63.2669,63.4404,37101.0
2015-12-07 14:10:00,69.46,69.48,69.32,69.34,54303.0,63.4313,63.4495,63.3034,63.3217,54303.0
2015-12-07 14:20:00,69.34,69.35,69.2,69.3,48335.0,63.3217,63.3308,63.1938,63.2852,48335.0
2015-12-07 14:30:00,69.31,69.38,69.2,69.34,56606.0,63.2943,63.3582,63.1938,63.3217,56606.0
2015-12-07 14:40:00,69.33,69.34,69.24,69.32,39929.0,63.3126,63.3217,63.2304,63.3034,39929.0
2015-12-07 14:50:00,69.3,69.34,69.21,69.21,51551.0,63.2852,63.3217,63.203,63.203,51551.0
2015-12-07 15:00:00,69.21,69.33,69.17,69.29,67397.0,63.203,63.3126,63.1664,63.276,67397.0
2015-12-07 15:10:00,69.3,69.41,69.27,69.34,61803.0,63.2852,63.3856,63.2578,63.3217,61803.0
2015-12-07 15:20:00,69.34,69.43,69.22,69.24,63884.0,63.3217,63.4039,63.2121,63.2304,63884.0
2015-12-07 15:30:00,69.23,69.35,69.19,69.23,71861.0,63.2212,63.3308,63.1847,63.2212,71861.0
2015-12-07 15:40:00,69.24,69.54,69.21,69.48,108988.0,63.2304,63.5043,63.203,63.4495,108988.0
2015-12-07 15:50:00,69.48,69.57,69.44,69.51,238855.0,63.4495,63.5317,63.413,63.4769,238855.0
2015-12-08 09:30:00,69.28,69.42,68.48,68.79,110131.0,63.2669,63.3947,62.5363,62.8194,110131.0
2015-12-08 09:40:00,68.79,69.47,68.69,69.4,47747.0,62.8194,63.4404,62.7281,63.3765,47747.0
2015-12-08 09:50:00,69.41,69.62,69.35,69.56,127613.0,63.3856,63.5774,63.3308,63.5226,127613.0
2015-12-08 10:00:00,69.5,69.72,69.5,69.64,50169.0,63.4678,63.6687,63.4678,63.5956,50169.0
2015-12-08 10:10:00,69.67,69.91,69.48,69.49,76264.0,63.623,63.8422,63.4495,63.4587,76264.0
2015-12-08 10:20:00,69.47,69.47,69.17,69.27,27178.0,63.4404,63.4404,63.1664,63.2578,27178.0
2015-12-08 10:30:00,69.23,69.6,69.1,69.51,27289.0,63.2212,63.5591,63.1025,63.4769,27289.0
2015-12-08 10:40:00,69.54,69.82,69.54,69.7,21881.0,63.5043,63.76,63.5043,63.6504,21881.0
2015-12-08 10:50:00,69.7,69.72,69.6,69.66,91837.0,63.6504,63.6687,63.5591,63.6139,91837.0
2015-12-08 11:00:00,69.66,69.9,69.62,69.77,143025.0,63.6139,63.8331,63.5774,63.7144,143025.0
2015-12-08 11:10:00,69.76,69.82,69.69,69.75,104841.0,63.7052,63.76,63.6413,63.6961,104841.0
2015-12-08 11:20:00,69.74,69.8,69.56,69.56,61959.0,63.687,63.7418,63.5226,63.5226,61959.0
2015-12-08 11:30:00,69.55,69.73,69.55,69.64,52034.0,63.5135,63.6778,63.5135,63.5956,52034.0
2015-12-08 11:40:00,69.64,69.7,69.5,69.69,24918.0,63.5956,63.6504,63.4678,63.6413,24918.0
2015-12-08 11:50:00,69.66,69.82,69.54,69.74,29889.0,63.6139,63.76,63.5043,63.687,29889.0
2015-12-08 12:00:00,69.73,69.87,69.65,69.83,90486.0,63.6778,63.8057,63.6048,63.7692,90486.0
2015-12-08 12:10:00,69.81,69.85,69.65,69.69,43585.0,63.7509,63.7874,63.6048,63.6413,43585.0
2015-12-08 12:20:00,69.69,69.74,69.56,69.59,80422.0,63.6413,63.687,63.5226,63.55,80422.0
2015-12-08 12:30:00,69.59,69.59,69.43,69.48,23077.0,63.55,63.55,63.4039,63.4495,23077.0
2015-12-08 12:40:00,69.44,69.5,69.29,69.36,24489.0,63.413,63.4678,63.276,63.3399,24489.0
2015-12-08 12:50:00,69.35,69.43,69.29,69.32,14797.0,63.3308,63.4039,63.276,63.3034,14797.0
2015-12-08 13:00:00,69.33,69.46,69.32,69.42,15609.0,63.3126,63.4313,63.3034,63.3947,15609.0
2015-12-08 13:10:00,69.41,69.47,69.17,69.18,9534.0,63.3856,63.4404,63.1664,63.1756,9534.0
2015-12-08 13:20:00,69.18,69.33,69.14,69.31,12471.0,63.1756,63.3126,63.139,63.2943,12471.0
2015-12-08 13:30:00,69.33,69.45,69.33,69.44,20438.0,63.3126,63.4221,63.3126,63.413,20438.0
2015-12-08 13:40:00,69.44,69.46,69.36,69.36,18446.0,63.413,63.4313,63.3399,63.3399,18446.0
2015-12-08 13:50:00,69.37,69.46,69.33,69.41,15021.0,63.3491,63.4313,63.3126,63.3856,15021.0
2015-12-08 14:00:00,69.4,69.66,69.4,69.65,35537.0,63.3765,63.6139,63.3765,63.6048,35537.0
2015-12-08 14:10:00,69.7,69.7,69.59,69.64,14620.0,63.6504,63.6504,63.55,63.5956,14620.0
2015-12-08 14:20:00,69.63,69.63,69.49,69.59,18777.0,63.5865,63.5865,63.4587,63.55,18777.0
2015-12-08 14:30:00,69.59,69.59,69.49,69.56,28575.0,63.55,63.55,63.4587,63.5226,28575.0
2015-12-08 14:40:00,69.54,69.63,69.49,69.62,33417.0,63.5043,63.5865,63.4587,63.5774,33417.0
2015-12-08 14:50:00,69.6,69.6,69.49,69.49,43687.0,63.5591,63.5591,63.4587,63.4587,43687.0
2015-12-08 15:00:00,69.49,69.55,69.44,69.54,61343.0,63.4587,63.5135,63.413,63.5043,61343.0
2015-12-08 15:10:00,69.55,69.55,69.44,69.47,41755.0,63.5135,63.5135,63.413,63.4404,41755.0
2015-12-08 15:20:00,69.46,69.61,69.45,69.51,45241.0,63.4313,63.5683,63.4221,63.4769,45241.0
2015-12-08 15:30:00,69.5,69.66,69.48,69.5,42588.0,63.4678,63.6139,63.4495,63.4678,42588.0
2015-12-08 15:40:00,69.52,69.69,69.43,69.67,45850.0,63.4861,63.6413,63.4039,63.623,45850.0
2015-12-08 15:50:00,69.68,69.72,69.57,69.6,85021.0,63.6322,63.6687,63.5317,63.5591,85021.0
2015-12-09 09:30:00,69.08,69.63,68.88,69.37,64757.0,63.0843,63.5865,62.9016,63.3491,64757.0
2015-12-09 09:40:00,69.37,69.51,69.15,69.51,25798.0,63.3491,63.4769,63.1482,63.4769,25798.0
2015-12-09 09:50:00,69.48,69.72,69.32,69.34,33028.0,63.4495,63.6687,63.3034,63.3217,33028.0
2015-12-09 10:00:00,69.34,69.58,69.3,69.55,24358.0,63.3217,63.5409,63.2852,63.5135,24358.0
2015-12-09 10:10:00,69.58,69.81,69.57,69.68,47371.0,63.5409,63.7509,63.5317,63.6322,47371.0
2015-12-09 10:20:00,69.66,69.73,69.55,69.57,37889.0,63.6139,63.6778,63.5135,63.5317,37889.0
2015-12-09 10:30:00,69.57,69.9,69.57,69.78,38371.0,63.5317,63.8331,63.5317,63.7235,38371.0
2015-12-09 10:40:00,69.77,69.96,69.75,69.83,34874.0,63.7144,63.8879,63.6961,63.7692,34874.0
2015-12-09 10:50:00,69.82,70.0,69.81,69.96,27322.0,63.76,63.9244,63.7509,63.8879,27322.0
2015-12-09 11:00:00,69.98,70.02,69.91,69.92,47403.0,63.9061,63.9427,63.8422,63.8513,47403.0
2015-12-09 11:10:00,69.92,70.0,69.57,69.57,63645.0,63.8513,63.9244,63.5317,63.5317,63645.0
2015-12-09 11:20:00,69.57,69.6,69.5,69.56,31451.0,63.5317,63.5591,63.4678,63.5226,31451.0
2015-12-09 11:30:00,69.56,69.57,69.31,69.36,14952.0,63.5226,63.5317,63.2943,63.3399,14952.0
2015-12-09 11:40:00,69.36,69.43,68.85,68.94,95512.0,63.3399,63.4039,62.8742,62.9564,95512.0
2015-12-09 11:50:00,68.95,69.14,68.86,68.87,62324.0,62.9655,63.139,62.8833,62.8925,62324.0
2015-12-09 12:00:00,68.91,68.98,68.87,68.9,64449.0,62.929,62.9929,62.8925,62.9199,64449.0
2015-12-09 12:10:00,68.89,68.92,68.7,68.73,32343.0,62.9107,62.9381,62.7372,62.7646,32343.0
2015-12-09 12:20:00,68.71,68.72,68.43,68.45,50657.0,62.7464,62.7555,62.4907,62.5089,50657.0
2015-12-09 12:30:00,68.44,68.44,68.12,68.15,94982.0,62.4998,62.4998,62.2076,62.235,94982.0
2015-12-09 12:40:00,68.18,68.28,68.06,68.26,27805.0,62.2624,62.3537,62.1528,62.3354,27805.0
2015-12-09 12:50:00,68.26,68.3,68.02,68.06,41162.0,62.3354,62.372,62.1163,62.1528,41162.0
2015-12-09 13:00:00,68.06,68.23,68.0,68.13,35642.0,62.1528,62.308,62.098,62.2167,35642.0
2015-12-09 13:10:00,68.07,68.18,68.03,68.03,76493.0,62.1619,62.2624,62.1254,62.1254,76493.0
2015-12-09 13:20:00,68.03,68.1,67.85,67.92,74883.0,62.1254,62.1893,61.961,62.0249,74883.0
2015-12-09 13:30:00,67.91,67.94,67.77,67.91,108405.0,62.0158,62.0432,61.888,62.0158,108405.0
2015-12-09 13:40:00,67.91,67.98,67.86,67.93,63790.0,62.0158,62.0797,61.9701,62.0341,63790.0
2015-12-09 13:50:00,67.94,68.02,67.82,67.83,77950.0,62.0432,62.1163,61.9336,61.9427,77950.0
2015-12-09 14:00:00,67.84,67.85,67.62,67.66,62361.0,61.9519,61.961,61.751,61.7875,62361.0
2015-12-09 14:10:00,67.65,67.79,67.63,67.66,32255.0,61.7784,61.9062,61.7601,61.7875,32255.0
2015-12-09 14:20:00,67.65,67.67,67.56,67.62,38745.0,61.7784,61.7966,61.6962,61.751,38745.0
2015-12-09 14:30:00,67.61,67.87,67.59,67.87,34337.0,61.7418,61.9793,61.7236,61.9793,34337.0
2015-12-09 14:40:00,67.86,68.0,67.81,67.89,66302.0,61.9701,62.098,61.9245,61.9975,66302.0
2015-12-09 14:50:00,67.89,67.96,67.86,67.87,50011.0,61.9975,62.0615,61.9701,61.9793,50011.0
2015-12-09 15:00:00,67.87,68.01,67.86,67.88,50426.0,61.9793,62.1071,61.9701,61.9884,50426.0
2015-12-09 15:10:00,67.87,67.91,67.72,67.74,74350.0,61.9793,62.0158,61.8423,61.8606,74350.0
2015-12-09 15:20:00,67.75,68.0,67.74,67.91,80374.0,61.8697,62.098,61.8606,62.0158,80374.0
2015-12-09 15:30:00,67.9,68.16,67.89,67.99,91652.0,62.0067,62.2441,61.9975,62.0889,91652.0
2015-12-09 15:40:00,67.99,68.06,67.97,67.98,152346.0,62.0889,62.1528,62.0706,62.0797,152346.0
2015-12-09 15:50:00,67.97,68.03,67.9,68.03,230034.0,62.0706,62.1254,62.0067,62.1254,230034.0
2015-12-10 09:30:00,68.73,68.73,68.09,68.65,78640.0,62.7646,62.7646,62.1802,62.6916,78640.0
2015-12-10 09:40:00,68.62,68.91,68.49,68.58,66965.0,62.6642,62.929,62.5455,62.6276,66965.0
2015-12-10 09:50:00,68.6,68.77,68.3,68.39,75512.0,62.6459,62.8012,62.372,62.4541,75512.0
2015-12-10 10:00:00,68.41,68.66,68.39,68.49,50593.0,62.4724,62.7007,62.4541,62.5455,50593.0
2015-12-10 10:10:00,68.5,68.66,68.31,68.66,42352.0,62.5546,62.7007,62.3811,62.7007,42352.0
2015-12-10 10:20:00,68.66,68.87,68.5,68.76,43231.0,62.7007,62.8925,62.5546,62.792,43231.0
2015-12-10 10:30:00,68.76,68.82,68.52,68.66,31519.0,62.792,62.8468,62.5729,62.7007,31519.0
2015-12-10 10:40:00,68.75,68.9,68.65,68.68,48780.0,62.7829,62.9199,62.6916,62.719,48780.0
2015-12-10 10:50:00,68.7,68.71,68.24,68.25,65571.0,62.7372,62.7464,62.3172,62.3263,65571.0
2015-12-10 11:00:00,68.24,68.62,68.19,68.52,38010.0,62.3172,62.6642,62.2715,62.5729,38010.0
2015-12-10 11:10:00,68.49,68.56,68.35,68.47,30546.0,62.5455,62.6094,62.4176,62.5272,30546.0
2015-12-10 11:20:00,68.48,68.54,68.32,68.37,30250.0,62.5363,62.5911,62.3902,62.4359,30250.0
2015-12-10 11:30:00,68.36,68.37,68.19,68.31,53744.0,62.4267,62.4359,62.2715,62.3811,53744.0
2015-12-10 11:40:00,68.33,68.43,68.15,68.3,36899.0,62.3993,62.4907,62.235,62.372,36899.0
2015-12-10 11:50:00,68.25,68.28,68.12,68.17,22158.0,62.3263,62.3537,62.2076,62.2532,22158.0
2015-12-10 12:00:00,68.19,68.2,68.05,68.16,26031.0,62.2715,62.2806,62.1436,62.2441,26031.0
2015-12-10 12:10:00,68.15,68.16,67.89,67.95,36235.0,62.235,62.2441,61.9975,62.0523,36235.0
2015-12-10 12:20:00,67.93,68.02,67.93,68.0,31121.0,62.0341,62.1163,62.0341,62.098,31121.0
2015-12-10 12:30:00,68.01,68.11,67.87,68.02,39742.0,62.1071,62.1984,61.9793,62.1163,39742.0
2015-12-10 12:40:00,68.05,68.33,68.03,68.26,32896.0,62.1436,62.3993,62.1254,62.3354,32896.0
2015-12-10 12:50:00,68.26,68.5,68.2,68.45,24162.0,62.3354,62.5546,62.2806,62.5089,24162.0
2015-12-10 13:00:00,68.46,68.47,68.31,68.42,17779.0,62.5181,62.5272,62.3811,62.4815,17779.0
2015-12-10 13:10:00,68.44,68.46,68.32,68.46,22859.0,62.4998,62.5181,62.3902,62.5181,22859.0
2015-12-10 13:20:00,68.45,68.56,68.32,68.36,19721.0,62.5089,62.6094,62.3902,62.4267,19721.0
2015-12-10 13:30:00,68.34,68.53,68.34,68.5,13300.0,62.4085,62.582,62.4085,62.5546,13300.0
2015-12-10 13:40:00,68.49,68.49,68.35,68.46,9658.0,62.5455,62.5455,62.4176,62.5181,9658.0
2015-12-10 13:50:00,68.47,68.56,68.42,68.44,18191.0,62.5272,62.6094,62.4815,62.4998,18191.0
2015-12-10 14:00:00,68.43,68.58,68.4,68.47,20355.0,62.4907,62.6276,62.4633,62.5272,20355.0
2015-12-10 14:10:00,68.48,68.49,68.38,68.43,23381.0,62.5363,62.5455,62.445,62.4907,23381.0
2015-12-10 14:20:00,68.44,68.59,68.41,68.59,18161.0,62.4998,62.6368,62.4724,62.6368,18161.0
2015-12-10 14:30:00,68.6,68.63,68.5,68.53,21121.0,62.6459,62.6733,62.5546,62.582,21121.0
2015-12-10 14:40:00,68.54,68.7,68.54,68.57,18943.0,62.5911,62.7372,62.5911,62.6185,18943.0
2015-12-10 14:50:00,68.55,68.58,68.45,68.49,12052.0,62.6003,62.6276,62.5089,62.5455,12052.0
2015-12-10 15:00:00,68.49,68.52,68.3,68.31,23308.0,62.5455,62.5729,62.372,62.3811,23308.0
2015-12-10 15:10:00,68.3,68.35,68.2,68.2,29243.0,62.372,62.4176,62.2806,62.2806,29243.0
2015-12-10 15:20:00,68.21,68.28,68.11,68.24,29451.0,62.2898,62.3537,62.1984,62.3172,29451.0
2015-12-10 15:30:00,68.24,68.27,68.19,68.2,45868.0,62.3172,62.3446,62.2715,62.2806,45868.0
2015-12-10 15:40:00,68.22,68.3,68.1,68.13,128877.0,62.2989,62.372,62.1893,62.2167,128877.0
2015-12-10 15:50:00,68.12,68.28,68.07,68.24,117781.0,62.2076,62.3537,62.1619,62.3172,117781.0
2015-12-11 09:30:00,67.12,67.69,67.12,67.53,58197.0,61.2944,61.8149,61.2944,61.6688,58197.0
2015-12-11 09:40:00,67.54,67.6,67.3,67.33,39839.0,61.6779,61.7327,61.4587,61.4861,39839.0
2015-12-11 09:50:00,67.34,67.39,67.15,67.25,40002.0,61.4953,61.5409,61.3218,61.4131,40002.0
2015-12-11 10:00:00,67.24,67.62,67.13,67.52,54152.0,61.404,61.751,61.3035,61.6597,54152.0
2015-12-11 10:10:00,67.54,67.76,67.5,67.66,32434.0,61.6779,61.8788,61.6414,61.7875,32434.0
2015-12-11 10:20:00,67.63,67.73,67.54,67.67,39608.0,61.7601,61.8514,61.6779,61.7966,39608.0
2015-12-11 10:30:00,67.66,67.84,67.6,67.66,44747.0,61.7875,61.9519,61.7327,61.7875,44747.0
2015-12-11 10:40:00,67.69,67.75,67.56,67.6,34306.0,61.8149,61.8697,61.6962,61.7327,34306.0
2015-12-11 10:50:00,67.6,67.68,67.38,67.4,49593.0,61.7327,61.8058,61.5318,61.5501,49593.0
2015-12-11 11:00:00,67.38,67.48,67.26,67.48,33753.0,61.5318,61.6231,61.4222,61.6231,33753.0
2015-12-11 11:10:00,67.48,67.5,67.34,67.44,64243.0,61.6231,61.6414,61.4953,61.5866,64243.0
2015-12-11 11:20:00,67.42,67.45,67.26,67.3,17843.0,61.5683,61.5957,61.4222,61.4587,17843.0
2015-12-11 11:30:00,67.3,67.32,67.16,67.32,37512.0,61.4587,61.477,61.3309,61.477,37512.0
2015-12-11 11:40:00,67.3,67.47,67.3,67.42,14711.0,61.4587,61.614,61.4587,61.5683,14711.0
2015-12-11 11:50:00,67.4,67.51,67.32,67.42,25987.0,61.5501,61.6505,61.477,61.5683,25987.0
2015-12-11 12:00:00,67.38,67.43,67.25,67.29,25831.0,61.5318,61.5775,61.4131,61.4496,25831.0
2015-12-11 12:10:00,67.25,67.26,66.99,67.05,20523.0,61.4131,61.4222,61.1757,61.2304,20523.0
2015-12-11 12:20:00,67.03,67.16,67.0,67.09,16707.0,61.2122,61.3309,61.1848,61.267,16707.0
2015-12-11 12:30:00,67.04,67.16,67.02,67.13,14451.0,61.2213,61.3309,61.203,61.3035,14451.0
2015-12-11 12:40:00,67.1,67.19,67.07,67.07,18914.0,61.2761,61.3583,61.2487,61.2487,18914.0
2015-12-11 12:50:00,67.08,67.1,66.96,67.08,16380.0,61.2578,61.2761,61.1483,61.2578,16380.0
2015-12-11 13:00:00,67.08,67.2,67.07,67.11,10704.0,61.2578,61.3674,61.2487,61.2852,10704.0
2015-12-11 13:10:00,67.17,67.22,67.12,67.21,13423.0,61.34,61.3857,61.2944,61.3766,13423.0
2015-12-11 13:20:00,67.18,67.18,67.0,67.01,12859.0,61.3492,61.3492,61.1848,61.1939,12859.0
2015-12-11 13:30:00,67.0,67.06,66.94,67.05,37677.0,61.1848,61.2396,61.13,61.2304,37677.0
2015-12-11 13:40:00,67.05,67.15,67.02,67.09,43512.0,61.2304,61.3218,61.203,61.267,43512.0
2015-12-11 13:50:00,67.08,67.17,67.07,67.15,15203.0,61.2578,61.34,61.2487,61.3218,15203.0
2015-12-11 14:00:00,67.13,67.24,67.13,67.2,18028.0,61.3035,61.404,61.3035,61.3674,18028.0
2015-12-11 14:10:00,67.18,67.37,67.16,67.34,27900.0,61.3492,61.5227,61.3309,61.4953,27900.0
2015-12-11 14:20:00,67.33,67.34,67.16,67.24,21342.0,61.4861,61.4953,61.3309,61.404,21342.0
2015-12-11 14:30:00,67.23,67.31,67.17,67.3,21330.0,61.3948,61.4679,61.34,61.4587,21330.0
2015-12-11 14:40:00,67.3,67.3,67.11,67.14,33444.0,61.4587,61.4587,61.2852,61.3126,33444.0
2015-12-11 14:50:00,67.13,67.16,67.03,67.06,37268.0,61.3035,61.3309,61.2122,61.2396,37268.0
2015-12-11 15:00:00,67.06,67.13,66.9,66.91,34842.0,61.2396,61.3035,61.0935,61.1026,34842.0
2015-12-11 15:10:00,66.92,67.02,66.77,66.79,65804.0,61.1117,61.203,60.9747,60.993,65804.0
2015-12-11 15:20:00,66.79,66.98,66.71,66.96,47376.0,60.993,61.1665,60.92,61.1483,47376.0
2015-12-11 15:30:00,66.95,66.99,66.83,66.86,71501.0,61.1391,61.1757,61.0295,61.0569,71501.0
2015-12-11 15:40:00,66.86,66.93,66.77,66.92,70472.0,61.0569,61.1209,60.9747,61.1117,70472.0
2015-12-11 15:50:00,66.92,66.96,66.82,66.87,205474.0,61.1117,61.1483,61.0204,61.0661,205474.0
2015-12-14 09:30:00,66.78,67.2,66.7,67.02,81374.0,60.9839,61.3674,60.9108,61.203,81374.0
2015-12-14 09:40:00,66.97,67.19,66.71,67.19,60953.0,61.1574,61.3583,60.92,61.3583,60953.0
2015-12-14 09:50:00,67.19,67.21,66.6,66.74,72822.0,61.3583,61.3766,60.8195,60.9474,72822.0
2015-12-14 10:00:00,66.75,66.8,66.59,66.64,53562.0,60.9565,61.0021,60.8104,60.856,53562.0
2015-12-14 10:10:00,66.62,66.81,66.11,66.3,100173.0,60.8378,61.0113,60.372,60.5455,100173.0
2015-12-14 10:20:00,66.3,66.3,65.96,66.03,50751.0,60.5455,60.5455,60.235,60.299,50751.0
2015-12-14 10:30:00,66.03,66.3,65.95,66.26,57238.0,60.299,60.5455,60.2259,60.509,57238.0
2015-12-14 10:40:00,66.26,66.54,66.23,66.4,32033.0,60.509,60.7647,60.4816,60.6369,32033.0
2015-12-14 10:50:00,66.41,66.58,66.38,66.58,54076.0,60.646,60.8012,60.6186,60.8012,54076.0
2015-12-14 11:00:00,66.54,66.57,66.46,66.5,35816.0,60.7647,60.7921,60.6917,60.7282,35816.0
2015-12-14 11:10:00,66.46,66.56,66.06,66.13,54262.0,60.6917,60.783,60.3264,60.3903,54262.0
2015-12-14 11:20:00,66.15,66.26,66.05,66.09,35708.0,60.4086,60.509,60.3172,60.3538,35708.0
2015-12-14 11:30:00,66.09,66.09,65.77,65.85,53657.0,60.3538,60.3538,60.0615,60.1346,53657.0
2015-12-14 11:40:00,65.84,65.94,65.78,65.79,39967.0,60.1255,60.2168,60.0707,60.0798,39967.0
2015-12-14 11:50:00,65.8,66.11,65.78,66.09,29408.0,60.0889,60.372,60.0707,60.3538,29408.0
2015-12-14 12:00:00,66.11,66.17,65.84,66.15,28466.0,60.372,60.4268,60.1255,60.4086,28466.0
2015-12-14 12:10:00,66.17,66.26,66.0,66.24,44056.0,60.4268,60.509,60.2716,60.4907,44056.0
2015-12-14 12:20:00,66.24,66.38,66.13,66.35,54179.0,60.4907,60.6186,60.3903,60.5912,54179.0
2015-12-14 12:30:00,66.36,66.39,66.11,66.12,40415.0,60.6003,60.6277,60.372,60.3812,40415.0
2015-12-14 12:40:00,66.1,66.3,66.08,66.21,47762.0,60.3629,60.5455,60.3446,60.4634,47762.0
2015-12-14 12:50:00,66.22,66.4,66.2,66.38,33110.0,60.4725,60.6369,60.4542,60.6186,33110.0
2015-12-14 13:00:00,66.39,66.4,66.29,66.31,79563.0,60.6277,60.6369,60.5364,60.5547,79563.0
2015-12-14 13:10:00,66.3,66.32,66.09,66.12,73562.0,60.5455,60.5638,60.3538,60.3812,73562.0
2015-12-14 13:20:00,66.12,66.13,66.03,66.06,54894.0,60.3812,60.3903,60.299,60.3264,54894.0
2015-12-14 13:30:00,66.06,66.09,65.84,65.86,33532.0,60.3264,60.3538,60.1255,60.1437,33532.0
2015-12-14 13:40:00,65.87,65.89,65.62,65.64,57626.0,60.1529,60.1711,59.9246,59.9428,57626.0
2015-12-14 13:50:00,65.64,65.8,65.6,65.75,38024.0,59.9428,60.0889,59.9063,60.0433,38024.0
2015-12-14 14:00:00,65.76,65.76,65.55,65.69,44496.0,60.0524,60.0524,59.8606,59.9885,44496.0
2015-12-14 14:10:00,65.67,65.91,65.67,65.85,52496.0,59.9702,60.1894,59.9702,60.1346,52496.0
2015-12-14 14:20:00,65.87,65.98,65.86,65.93,66312.0,60.1529,60.2533,60.1437,60.2077,66312.0
2015-12-14 14:30:00,65.93,65.95,65.89,65.93,47097.0,60.2077,60.2259,60.1711,60.2077,47097.0
2015-12-14 14:40:00,65.93,66.08,65.86,66.01,54501.0,60.2077,60.3446,60.1437,60.2807,54501.0
2015-12-14 14:50:00,66.01,66.26,65.96,66.2,51501.0,60.2807,60.509,60.235,60.4542,51501.0
2015-12-14 15:00:00,66.19,66.28,66.16,66.19,57450.0,60.4451,60.5273,60.4177,60.4451,57450.0
2015-12-14 15:10:00,66.16,66.22,66.08,66.13,70972.0,60.4177,60.4725,60.3446,60.3903,70972.0
2015-12-14 15:20:00,66.13,66.24,66.1,66.19,101759.0,60.3903,60.4907,60.3629,60.4451,101759.0
2015-12-14 15:30:00,66.18,66.36,66.18,66.29,60622.0,60.436,60.6003,60.436,60.5364,60622.0
2015-12-14 15:40:00,66.29,66.43,66.14,66.42,286656.0,60.5364,60.6643,60.3994,60.6551,286656.0
2015-12-14 15:50:00,66.43,66.47,66.35,66.43,306650.0,60.6643,60.7008,60.5912,60.6643,306650.0
2015-12-15 09:30:00,67.07,67.16,66.02,66.39,106614.0,61.2487,61.3309,60.2898,60.6277,106614.0
2015-12-15 09:40:00,66.39,66.55,66.22,66.55,130515.0,60.6277,60.7738,60.4725,60.7738,130515.0
2015-12-15 09:50:00,66.54,66.82,66.53,66.65,77935.0,60.7647,61.0204,60.7556,60.8652,77935.0
2015-12-15 10:00:00,66.67,66.95,66.65,66.71,51297.0,60.8834,61.1391,60.8652,60.92,51297.0
2015-12-15 10:10:00,66.7,66.75,66.42,66.45,25635.0,60.9108,60.9565,60.6551,60.6825,25635.0
2015-12-15 10:20:00,66.43,66.54,66.33,66.47,35751.0,60.6643,60.7647,60.5729,60.7008,35751.0
2015-12-15 10:30:00,66.46,66.46,66.13,66.15,54009.0,60.6917,60.6917,60.3903,60.4086,54009.0
2015-12-15 10:40:00,66.14,66.37,66.13,66.37,28941.0,60.3994,60.6095,60.3903,60.6095,28941.0
2015-12-15 10:50:00,66.36,66.44,66.22,66.23,38503.0,60.6003,60.6734,60.4725,60.4816,38503.0
2015-12-15 11:00:00,66.19,66.24,66.09,66.19,26321.0,60.4451,60.4907,60.3538,60.4451,26321.0
2015-12-15 11:10:00,66.17,66.24,66.1,66.21,26760.0,60.4268,60.4907,60.3629,60.4634,26760.0
2015-12-15 11:20:00,66.21,66.3,66.17,66.25,96074.0,60.4634,60.5455,60.4268,60.4999,96074.0
2015-12-15 11:30:00,66.21,66.3,66.17,66.19,20076.0,60.4634,60.5455,60.4268,60.4451,20076.0
2015-12-15 11:40:00,66.21,66.32,66.16,66.21,185215.0,60.4634,60.5638,60.4177,60.4634,185215.0
2015-12-15 11:50:00,66.21,66.36,66.21,66.34,24088.0,60.4634,60.6003,60.4634,60.5821,24088.0
2015-12-15 12:00:00,66.39,66.58,66.38,66.54,35799.0,60.6277,60.8012,60.6186,60.7647,35799.0
2015-12-15 12:10:00,66.55,66.55,66.25,66.49,191025.0,60.7738,60.7738,60.4999,60.719,191025.0
2015-12-15 12:20:00,66.49,66.67,66.48,66.62,40725.0,60.719,60.8834,60.7099,60.8378,40725.0
2015-12-15 12:30:00,66.61,66.86,66.6,66.72,35363.0,60.8286,61.0569,60.8195,60.9291,35363.0
2015-12-15 12:40:00,66.72,66.8,66.57,66.73,47252.0,60.9291,61.0021,60.7921,60.9382,47252.0
2015-12-15 12:50:00,66.73,66.8,66.72,66.77,34196.0,60.9382,61.0021,60.9291,60.9747,34196.0
2015-12-15 13:00:00,66.77,66.89,66.72,66.72,20249.0,60.9747,61.0843,60.9291,60.9291,20249.0
2015-12-15 13:10:00,66.72,66.74,66.61,66.67,38865.0,60.9291,60.9474,60.8286,60.8834,38865.0
2015-12-15 13:20:00,66.66,66.77,66.64,66.69,24929.0,60.8743,60.9747,60.856,60.9017,24929.0
2015-12-15 13:30:00,66.67,66.79,66.56,66.77,65887.0,60.8834,60.993,60.783,60.9747,65887.0
2015-12-15 13:40:00,66.77,66.77,66.54,66.56,36735.0,60.9747,60.9747,60.7647,60.783,36735.0
2015-12-15 13:50:00,66.59,66.79,66.54,66.76,41628.0,60.8104,60.993,60.7647,60.9656,41628.0
2015-12-15 14:00:00,66.76,66.83,66.68,66.76,35599.0,60.9656,61.0295,60.8926,60.9656,35599.0
2015-12-15 14:10:00,66.77,66.83,66.69,66.79,47935.0,60.9747,61.0295,60.9017,60.993,47935.0
2015-12-15 14:20:00,66.8,66.89,66.76,66.88,65658.0,61.0021,61.0843,60.9656,61.0752,65658.0
2015-12-15 14:30:00,66.88,66.92,66.71,66.76,76079.0,61.0752,61.1117,60.92,60.9656,76079.0
2015-12-15 14:40:00,66.77,66.88,66.76,66.81,58548.0,60.9747,61.0752,60.9656,61.0113,58548.0
2015-12-15 14:50:00,66.8,66.83,66.74,66.79,42171.0,61.0021,61.0295,60.9474,60.993,42171.0
2015-12-15 15:00:00,66.79,66.8,66.69,66.71,55010.0,60.993,61.0021,60.9017,60.92,55010.0
2015-12-15 15:10:00,66.72,66.73,66.63,66.7,46322.0,60.9291,60.9382,60.8469,60.9108,46322.0
2015-12-15 15:20:00,66.69,66.71,66.55,66.56,65421.0,60.9017,60.92,60.7738,60.783,65421.0
2015-12-15 15:30:00,66.55,66.59,66.5,66.58,72899.0,60.7738,60.8104,60.7282,60.8012,72899.0
2015-12-15 15:40:00,66.59,66.7,66.56,66.68,92581.0,60.8104,60.9108,60.783,60.8926,92581.0
2015-12-15 15:50:00,66.68,66.75,66.59,66.62,214083.0,60.8926,60.9565,60.8104,60.8378,214083.0
2015-12-16 09:30:00,67.16,67.2,66.9,67.07,35847.0,61.3309,61.3674,61.0935,61.2487,35847.0
2015-12-16 09:40:00,67.07,67.29,67.05,67.16,34734.0,61.2487,61.4496,61.2304,61.3309,34734.0
2015-12-16 09:50:00,67.19,67.25,66.97,66.97,34421.0,61.3583,61.4131,61.1574,61.1574,34421.0
2015-12-16 10:00:00,66.96,67.12,66.96,67.04,24708.0,61.1483,61.2944,61.1483,61.2213,24708.0
2015-12-16 10:10:00,67.04,67.06,66.8,66.89,64520.0,61.2213,61.2396,61.0021,61.0843,64520.0
2015-12-16 10:20:00,66.89,67.01,66.67,66.67,39981.0,61.0843,61.1939,60.8834,60.8834,39981.0
2015-12-16 10:30:00,66.66,66.66,66.41,66.55,39579.0,60.8743,60.8743,60.646,60.7738,39579.0
2015-12-16 10:40:00,66.54,66.56,66.36,66.46,38004.0,60.7647,60.783,60.6003,60.6917,38004.0
2015-12-16 10:50:00,66.46,66.55,66.41,66.49,40631.0,60.6917,60.7738,60.646,60.719,40631.0
2015-12-16 11:00:00,66.5,66.5,66.34,66.35,35097.0,60.7282,60.7282,60.5821,60.5912,35097.0
2015-12-16 11:10:00,66.35,66.5,66.27,66.36,28393.0,60.5912,60.7282,60.5181,60.6003,28393.0
2015-12-16 11:20:00,66.37,66.38,66.14,66.14,30878.0,60.6095,60.6186,60.3994,60.3994,30878.0
2015-12-16 11:30:00,66.15,66.2,66.09,66.16,39659.0,60.4086,60.4542,60.3538,60.4177,39659.0
2015-12-16 11:40:00,66.15,66.21,66.08,66.15,44681.0,60.4086,60.4634,60.3446,60.4086,44681.0
2015-12-16 11:50:00,66.16,66.22,66.08,66.21,33171.0,60.4177,60.4725,60.3446,60.4634,33171.0
2015-12-16 12:00:00,66.21,66.26,66.15,66.17,22267.0,60.4634,60.509,60.4086,60.4268,22267.0
2015-12-16 12:10:00,66.18,66.23,65.96,65.98,33066.0,60.436,60.4816,60.235,60.2533,33066.0
2015-12-16 12:20:00,65.97,66.03,65.93,66.02,31641.0,60.2442,60.299,60.2077,60.2898,31641.0
2015-12-16 12:30:00,66.01,66.28,65.98,66.2,26136.0,60.2807,60.5273,60.2533,60.4542,26136.0
2015-12-16 12:40:00,66.2,66.29,66.15,66.23,44122.0,60.4542,60.5364,60.4086,60.4816,44122.0
2015-12-16 12:50:00,66.22,66.28,66.13,66.21,48887.0,60.4725,60.5273,60.3903,60.4634,48887.0
2015-12-16 13:00:00,66.22,66.4,66.16,66.35,41052.0,60.4725,60.6369,60.4177,60.5912,41052.0
2015-12-16 13:10:00,66.37,66.41,66.31,66.4,36381.0,60.6095,60.646,60.5547,60.6369,36381.0
2015-12-16 13:20:00,66.4,66.56,66.4,66.53,93284.0,60.6369,60.783,60.6369,60.7556,93284.0
2015-12-16 13:30:00,66.53,66.64,66.53,66.57,73838.0,60.7556,60.856,60.7556,60.7921,73838.0
2015-12-16 13:40:00,66.57,66.72,66.54,66.72,64489.0,60.7921,60.9291,60.7647,60.9291,64489.0
2015-12-16 13:50:00,66.72,66.96,66.65,66.91,64547.0,60.9291,61.1483,60.8652,61.1026,64547.0
2015-12-16 14:00:00,66.86,66.99,66.54,66.98,131527.0,61.0569,61.1757,60.7647,61.1665,131527.0
2015-12-16 14:10:00,66.98,67.13,66.81,66.83,106658.0,61.1665,61.3035,61.0113,61.0295,106658.0
2015-12-16 14:20:00,66.8,66.93,66.67,66.7,75180.0,61.0021,61.1209,60.8834,60.9108,75180.0
2015-12-16 14:30:00,66.7,66.7,66.41,66.44,72942.0,60.9108,60.9108,60.646,60.6734,72942.0
2015-12-16 14:40:00,66.45,66.68,66.34,66.65,44075.0,60.6825,60.8926,60.5821,60.8652,44075.0
2015-12-16 14:50:00,66.66,66.93,66.64,66.91,53370.0,60.8743,61.1209,60.856,61.1026,53370.0
2015-12-16 15:00:00,66.92,67.06,66.87,66.92,141214.0,61.1117,61.2396,61.0661,61.1117,141214.0
2015-12-16 15:10:00,66.92,66.94,66.78,66.88,56035.0,61.1117,61.13,60.9839,61.0752,56035.0
2015-12-16 15:20:00,66.89,67.23,66.89,67.22,65426.0,61.0843,61.3948,61.0843,61.3857,65426.0
2015-12-16 15:30:00,67.2,67.43,67.2,67.41,65205.0,61.3674,61.5775,61.3674,61.5592,65205.0
2015-12-16 15:40:00,67.4,68.1,67.26,67.6,333948.0,61.5501,62.1893,61.4222,61.7327,333948.0
2015-12-16 15:50:00,67.6,67.62,67.14,67.16,450530.0,61.7327,61.751,61.3126,61.3309,450530.0
2015-12-17 09:30:00,67.36,67.65,67.01,67.18,90359.0,61.5135,61.7784,61.1939,61.3492,90359.0
2015-12-17 09:40:00,67.17,67.47,67.13,67.29,78937.0,61.34,61.614,61.3035,61.4496,78937.0
2015-12-17 09:50:00,67.29,67.83,67.25,67.79,55823.0,61.4496,61.9427,61.4131,61.9062,55823.0
2015-12-17 10:00:00,67.81,67.83,67.18,67.19,37875.0,61.9245,61.9427,61.3492,61.3583,37875.0
2015-12-17 10:10:00,67.23,67.36,67.09,67.09,161470.0,61.3948,61.5135,61.267,61.267,161470.0
2015-12-17 10:20:00,67.09,67.31,67.08,67.28,52113.0,61.267,61.4679,61.2578,61.4405,52113.0
2015-12-17 10:30:00,67.28,67.29,66.99,67.01,49725.0,61.4405,61.4496,61.1757,61.1939,49725.0
2015-12-17 10:40:00,67.01,67.01,66.62,66.62,24807.0,61.1939,61.1939,60.8378,60.8378,24807.0
2015-12-17 10:50:00,66.62,66.64,66.35,66.53,54811.0,60.8378,60.856,60.5912,60.7556,54811.0
2015-12-17 11:00:00,66.54,66.7,66.35,66.4,45845.0,60.7647,60.9108,60.5912,60.6369,45845.0
2015-12-17 11:10:00,66.38,66.58,66.28,66.28,26785.0,60.6186,60.8012,60.5273,60.5273,26785.0
2015-12-17 11:20:00,66.24,66.32,66.12,66.31,26446.0,60.4907,60.5638,60.3812,60.5547,26446.0
2015-12-17 11:30:00,66.31,66.59,66.25,66.58,28839.0,60.5547,60.8104,60.4999,60.8012,28839.0
2015-12-17 11:40:00,66.58,66.72,66.56,66.67,40143.0,60.8012,60.9291,60.783,60.8834,40143.0
2015-12-17 11:50:00,66.68,66.74,66.62,66.68,29365.0,60.8926,60.9474,60.8378,60.8926,29365.0
2015-12-17 12:00:00,66.67,66.71,66.56,66.58,24225.0,60.8834,60.92,60.783,60.8012,24225.0
2015-12-17 12:10:00,66.57,66.7,66.53,66.64,27148.0,60.7921,60.9108,60.7556,60.856,27148.0
2015-12-17 12:20:00,66.65,66.68,66.47,66.48,19003.0,60.8652,60.8926,60.7008,60.7099,19003.0
2015-12-17 12:30:00,66.48,66.49,66.12,66.19,20218.0,60.7099,60.719,60.3812,60.4451,20218.0
2015-12-17 12:40:00,66.18,66.24,66.05,66.16,28136.0,60.436,60.4907,60.3172,60.4177,28136.0
2015-12-17 12:50:00,66.14,66.29,66.12,66.29,17960.0,60.3994,60.5364,60.3812,60.5364,17960.0
2015-12-17 13:00:00,66.28,66.43,66.25,66.38,32763.0,60.5273,60.6643,60.4999,60.6186,32763.0
2015-12-17 13:10:00,66.39,66.4,66.3,66.32,25805.0,60.6277,60.6369,60.5455,60.5638,25805.0
2015-12-17 13:20:00,66.32,66.54,66.3,66.51,22896.0,60.5638,60.7647,60.5455,60.7373,22896.0
2015-12-17 13:30:00,66.52,66.68,66.49,66.65,23271.0,60.7464,60.8926,60.719,60.8652,23271.0
2015-12-17 13:40:00,66.64,66.83,66.61,66.79,21494.0,60.856,61.0295,60.8286,60.993,21494.0
2015-12-17 13:50:00,66.78,66.82,66.68,66.72,18755.0,60.9839,61.0204,60.8926,60.9291,18755.0
2015-12-17 14:00:00,66.73,66.74,66.56,66.6,30577.0,60.9382,60.9474,60.783,60.8195,30577.0
2015-12-17 14:10:00,66.6,66.71,66.52,66.69,23188.0,60.8195,60.92,60.7464,60.9017,23188.0
2015-12-17 14:20:00,66.69,66.69,66.5,66.53,28008.0,60.9017,60.9017,60.7282,60.7556,28008.0
2015-12-17 14:30:00,66.52,66.54,66.4,66.42,24959.0,60.7464,60.7647,60.6369,60.6551,24959.0
2015-12-17 14:40:00,66.42,66.45,66.31,66.33,25432.0,60.6551,60.6825,60.5547,60.5729,25432.0
2015-12-17 14:50:00,66.33,66.47,66.25,66.44,36312.0,60.5729,60.7008,60.4999,60.6734,36312.0
2015-12-17 15:00:00,66.46,66.5,66.35,66.43,33095.0,60.6917,60.7282,60.5912,60.6643,33095.0
2015-12-17 15:10:00,66.43,66.54,66.27,66.29,87521.0,60.6643,60.7647,60.5181,60.5364,87521.0
2015-12-17 15:20:00,66.29,66.39,66.22,66.37,66220.0,60.5364,60.6277,60.4725,60.6095,66220.0
2015-12-17 15:30:00,66.36,66.51,66.31,66.4,61857.0,60.6003,60.7373,60.5547,60.6369,61857.0
2015-12-17 15:40:00,66.38,66.43,66.28,66.33,78553.0,60.6186,60.6643,60.5273,60.5729,78553.0
2015-12-17 15:50:00,66.32,66.33,66.01,66.04,188454.0,60.5638,60.5729,60.2807,60.3081,188454.0
2015-12-18 09:30:00,65.89,66.26,65.73,66.03,424465.0,60.1711,60.509,60.025,60.299,424465.0
2015-12-18 09:40:00,66.06,66.54,66.06,66.21,51670.0,60.3264,60.7647,60.3264,60.4634,51670.0
2015-12-18 09:50:00,66.24,66.33,65.91,66.11,28424.0,60.4907,60.5729,60.1894,60.372,28424.0
2015-12-18 10:00:00,66.14,66.3,65.86,65.9,77185.0,60.3994,60.5455,60.1437,60.1803,77185.0
2015-12-18 10:10:00,65.88,66.02,65.81,65.88,56553.0,60.162,60.2898,60.0981,60.162,56553.0
2015-12-18 10:20:00,65.9,66.21,65.86,65.94,58102.0,60.1803,60.4634,60.1437,60.2168,58102.0
2015-12-18 10:30:00,65.9,65.94,65.5,65.51,154138.0,60.1803,60.2168,59.815,59.8241,154138.0
2015-12-18 10:40:00,65.47,65.51,65.27,65.3,33459.0,59.7876,59.8241,59.6049,59.6323,33459.0
2015-12-18 10:50:00,65.31,65.64,65.31,65.63,34530.0,59.6415,59.9428,59.6415,59.9337,34530.0
2015-12-18 11:00:00,65.62,65.88,65.51,65.81,36568.0,59.9246,60.162,59.8241,60.0981,36568.0
2015-12-18 11:10:00,65.78,65.85,65.6,65.61,28004.0,60.0707,60.1346,59.9063,59.9154,28004.0
2015-12-18 11:20:00,65.59,65.67,65.34,65.37,29111.0,59.8972,59.9702,59.6689,59.6963,29111.0
2015-12-18 11:30:00,65.36,65.38,65.25,65.33,33334.0,59.6871,59.7054,59.5867,59.6597,33334.0
2015-12-18 11:40:00,65.33,65.39,65.16,65.22,35216.0,59.6597,59.7145,59.5045,59.5593,35216.0
2015-12-18 11:50:00,65.19,65.21,65.08,65.12,32100.0,59.5319,59.5501,59.4314,59.468,32100.0
2015-12-18 12:00:00,65.12,65.2,65.06,65.08,25857.0,59.468,59.541,59.4132,59.4314,25857.0
2015-12-18 12:10:00,65.09,65.29,65.07,65.13,42429.0,59.4406,59.6232,59.4223,59.4771,42429.0
2015-12-18 12:20:00,65.13,65.29,65.09,65.09,44802.0,59.4771,59.6232,59.4406,59.4406,44802.0
2015-12-18 12:30:00,65.08,65.08,64.84,64.89,86046.0,59.4314,59.4314,59.2123,59.2579,86046.0
2015-12-18 12:40:00,64.9,65.04,64.8,64.93,18184.0,59.2671,59.3949,59.1757,59.2944,18184.0
2015-12-18 12:50:00,64.93,64.99,64.82,64.94,26799.0,59.2944,59.3492,59.194,59.3036,26799.0
2015-12-18 13:00:00,64.95,65.05,64.9,65.0,28444.0,59.3127,59.404,59.2671,59.3584,28444.0
2015-12-18 13:10:00,64.99,65.12,64.97,65.08,30656.0,59.3492,59.468,59.331,59.4314,30656.0
2015-12-18 13:20:00,65.04,65.05,64.86,64.88,31853.0,59.3949,59.404,59.2305,59.2488,31853.0
2015-12-18 13:30:00,64.89,64.95,64.69,64.71,18213.0,59.2579,59.3127,59.0753,59.0935,18213.0
2015-12-18 13:40:00,64.7,64.87,64.66,64.67,34910.0,59.0844,59.2397,59.0479,59.057,34910.0
2015-12-18 13:50:00,64.66,64.92,64.64,64.91,36224.0,59.0479,59.2853,59.0296,59.2762,36224.0
2015-12-18 14:00:00,64.92,64.97,64.86,64.93,19370.0,59.2853,59.331,59.2305,59.2944,19370.0
2015-12-18 14:10:00,64.94,65.04,64.92,64.95,28253.0,59.3036,59.3949,59.2853,59.3127,28253.0
2015-12-18 14:20:00,64.94,65.22,64.92,65.2,30483.0,59.3036,59.5593,59.2853,59.541,30483.0
2015-12-18 14:30:00,65.19,65.3,65.12,65.3,32449.0,59.5319,59.6323,59.468,59.6323,32449.0
2015-12-18 14:40:00,65.27,65.3,65.05,65.1,35119.0,59.6049,59.6323,59.404,59.4497,35119.0
2015-12-18 14:50:00,65.09,65.2,65.05,65.18,33077.0,59.4406,59.541,59.404,59.5227,33077.0
2015-12-18 15:00:00,65.18,65.29,65.14,65.19,29439.0,59.5227,59.6232,59.4862,59.5319,29439.0
2015-12-18 15:10:00,65.19,65.21,64.88,64.94,50001.0,59.5319,59.5501,59.2488,59.3036,50001.0
2015-12-18 15:20:00,64.96,65.12,64.85,65.05,47703.0,59.3218,59.468,59.2214,59.404,47703.0
2015-12-18 15:30:00,65.05,65.2,65.03,65.18,53417.0,59.404,59.541,59.3858,59.5227,53417.0
2015-12-18 15:40:00,65.17,65.31,65.15,65.15,87751.0,59.5136,59.6415,59.4954,59.4954,87751.0
2015-12-18 15:50:00,65.15,65.34,65.07,65.11,395546.0,59.4954,59.6689,59.4223,59.4588,395546.0
2015-12-21 09:30:00,65.37,65.78,65.31,65.55,68757.0,59.6963,60.0707,59.6415,59.8606,68757.0
2015-12-21 09:40:00,65.51,65.88,65.41,65.87,52132.0,59.8241,60.162,59.7328,60.1529,52132.0
2015-12-21 09:50:00,65.85,65.85,65.44,65.62,38652.0,60.1346,60.1346,59.7602,59.9246,38652.0
2015-12-21 10:00:00,65.63,65.88,65.61,65.87,64250.0,59.9337,60.162,59.9154,60.1529,64250.0
2015-12-21 10:10:00,65.86,65.88,65.62,65.72,67421.0,60.1437,60.162,59.9246,60.0159,67421.0
2015-12-21 10:20:00,65.75,65.92,65.73,65.81,35106.0,60.0433,60.1985,60.025,60.0981,35106.0
2015-12-21 10:30:00,65.82,65.92,65.6,65.62,100027.0,60.1072,60.1985,59.9063,59.9246,100027.0
2015-12-21 10:40:00,65.65,65.65,65.37,65.43,44846.0,59.952,59.952,59.6963,59.7511,44846.0
2015-12-21 10:50:00,65.44,65.55,65.38,65.52,29280.0,59.7602,59.8606,59.7054,59.8332,29280.0
2015-12-21 11:00:00,65.5,65.57,65.45,65.51,37194.0,59.815,59.8789,59.7693,59.8241,37194.0
2015-12-21 11:10:00,65.5,65.55,65.4,65.42,41648.0,59.815,59.8606,59.7237,59.7419,41648.0
2015-12-21 11:20:00,65.43,65.58,65.3,65.44,67435.0,59.7511,59.888,59.6323,59.7602,67435.0
2015-12-21 11:30:00,65.42,65.42,65.17,65.17,34627.0,59.7419,59.7419,59.5136,59.5136,34627.0
2015-12-21 11:40:00,65.17,65.25,65.06,65.1,19201.0,59.5136,59.5867,59.4132,59.4497,19201.0
2015-12-21 11:50:00,65.07,65.3,65.06,65.24,26594.0,59.4223,59.6323,59.4132,59.5775,26594.0
2015-12-21 12:00:00,65.26,65.32,65.13,65.16,27765.0,59.5958,59.6506,59.4771,59.5045,27765.0
2015-12-21 12:10:00,65.18,65.24,65.07,65.14,16082.0,59.5227,59.5775,59.4223,59.4862,16082.0
2015-12-21 12:20:00,65.15,65.29,65.11,65.13,25723.0,59.4954,59.6232,59.4588,59.4771,25723.0
2015-12-21 12:30:00,65.14,65.23,65.05,65.14,25270.0,59.4862,59.5684,59.404,59.4862,25270.0
2015-12-21 12:40:00,65.16,65.18,65.07,65.07,34587.0,59.5045,59.5227,59.4223,59.4223,34587.0
2015-12-21 12:50:00,65.1,65.22,65.09,65.18,21748.0,59.4497,59.5593,59.4406,59.5227,21748.0
2015-12-21 13:00:00,65.18,65.25,65.13,65.17,31370.0,59.5227,59.5867,59.4771,59.5136,31370.0
2015-12-21 13:10:00,65.18,65.4,65.17,65.39,20079.0,59.5227,59.7237,59.5136,59.7145,20079.0
2015-12-21 13:20:00,65.38,65.44,65.34,65.38,19179.0,59.7054,59.7602,59.6689,59.7054,19179.0
2015-12-21 13:30:00,65.4,65.48,65.39,65.42,23139.0,59.7237,59.7967,59.7145,59.7419,23139.0
2015-12-21 13:40:00,65.43,65.43,65.28,65.3,20083.0,59.7511,59.7511,59.6141,59.6323,20083.0
2015-12-21 13:50:00,65.3,65.38,65.27,65.34,24516.0,59.6323,59.7054,59.6049,59.6689,24516.0
2015-12-21 14:00:00,65.36,65.4,65.31,65.37,28874.0,59.6871,59.7237,59.6415,59.6963,28874.0
2015-12-21 14:10:00,65.36,65.38,65.31,65.34,22998.0,59.6871,59.7054,59.6415,59.6689,22998.0
2015-12-21 14:20:00,65.33,65.33,65.13,65.18,21429.0,59.6597,59.6597,59.4771,59.5227,21429.0
2015-12-21 14:30:00,65.16,65.19,65.14,65.17,19024.0,59.5045,59.5319,59.4862,59.5136,19024.0
2015-12-21 14:40:00,65.17,65.18,65.02,65.02,21195.0,59.5136,59.5227,59.3766,59.3766,21195.0
2015-12-21 14:50:00,65.04,65.07,64.99,65.05,41496.0,59.3949,59.4223,59.3492,59.404,41496.0
2015-12-21 15:00:00,65.03,65.13,64.99,65.0,32574.0,59.3858,59.4771,59.3492,59.3584,32574.0
2015-12-21 15:10:00,64.99,65.09,64.99,65.03,47115.0,59.3492,59.4406,59.3492,59.3858,47115.0
2015-12-21 15:20:00,65.03,65.08,65.0,65.02,41169.0,59.3858,59.4314,59.3584,59.3766,41169.0
2015-12-21 15:30:00,65.01,65.13,65.0,65.06,91012.0,59.3675,59.4771,59.3584,59.4132,91012.0
2015-12-21 15:40:00,65.06,65.13,65.01,65.09,94063.0,59.4132,59.4771,59.3675,59.4406,94063.0
2015-12-21 15:50:00,65.09,65.26,65.04,65.17,197843.0,59.4406,59.5958,59.3949,59.5136,197843.0
2015-12-22 09:30:00,65.76,66.98,65.25,66.9,307996.0,60.0524,61.1665,59.5867,61.0935,307996.0
2015-12-22 09:40:00,66.94,67.39,66.84,67.34,247576.0,61.13,61.5409,61.0387,61.4953,247576.0
2015-12-22 09:50:00,67.31,67.47,66.97,67.0,409911.0,61.4679,61.614,61.1574,61.1848,409911.0
2015-12-22 10:00:00,66.96,67.02,66.69,66.76,167656.0,61.1483,61.203,60.9017,60.9656,167656.0
2015-12-22 10:10:00,66.76,67.05,66.59,66.7,110216.0,60.9656,61.2304,60.8104,60.9108,110216.0
2015-12-22 10:20:00,66.71,67.16,66.69,67.16,254703.0,60.92,61.3309,60.9017,61.3309,254703.0
2015-12-22 10:30:00,67.13,67.57,67.08,67.46,253814.0,61.3035,61.7053,61.2578,61.6049,253814.0
2015-12-22 10:40:00,67.44,67.79,67.36,67.38,95967.0,61.5866,61.9062,61.5135,61.5318,95967.0
2015-12-22 10:50:00,67.37,67.53,67.19,67.32,54650.0,61.5227,61.6688,61.3583,61.477,54650.0
2015-12-22 11:00:00,67.32,67.58,67.15,67.48,75111.0,61.477,61.7144,61.3218,61.6231,75111.0
2015-12-22 11:10:00,67.48,67.51,67.39,67.46,79502.0,61.6231,61.6505,61.5409,61.6049,79502.0
2015-12-22 11:20:00,67.48,67.53,67.29,67.5,72625.0,61.6231,61.6688,61.4496,61.6414,72625.0
2015-12-22 11:30:00,67.5,67.8,67.49,67.73,67243.0,61.6414,61.9153,61.6323,61.8514,67243.0
2015-12-22 11:40:00,67.74,67.78,67.61,67.76,53980.0,61.8606,61.8971,61.7418,61.8788,53980.0
2015-12-22 11:50:00,67.76,67.83,67.7,67.79,68145.0,61.8788,61.9427,61.824,61.9062,68145.0
2015-12-22 12:00:00,67.79,67.81,67.66,67.78,50902.0,61.9062,61.9245,61.7875,61.8971,50902.0
2015-12-22 12:10:00,67.77,67.92,67.7,67.84,58028.0,61.888,62.0249,61.824,61.9519,58028.0
2015-12-22 12:20:00,67.82,67.92,67.65,67.92,51645.0,61.9336,62.0249,61.7784,62.0249,51645.0
2015-12-22 12:30:00,67.9,67.98,67.75,67.86,31607.0,62.0067,62.0797,61.8697,61.9701,31607.0
2015-12-22 12:40:00,67.86,68.1,67.84,68.04,92090.0,61.9701,62.1893,61.9519,62.1345,92090.0
2015-12-22 12:50:00,68.05,68.22,67.94,68.18,50659.0,62.1436,62.2989,62.0432,62.2624,50659.0
2015-12-22 13:00:00,68.16,68.18,68.04,68.08,24927.0,62.2441,62.2624,62.1345,62.171,24927.0
2015-12-22 13:10:00,68.06,68.14,67.97,68.04,40436.0,62.1528,62.2258,62.0706,62.1345,40436.0
2015-12-22 13:20:00,68.05,68.31,67.9,68.27,88913.0,62.1436,62.3811,62.0067,62.3446,88913.0
2015-12-22 13:30:00,68.26,68.62,68.25,68.56,42368.0,62.3354,62.6642,62.3263,62.6094,42368.0
2015-12-22 13:40:00,68.56,68.59,68.23,68.42,96033.0,62.6094,62.6368,62.308,62.4815,96033.0
2015-12-22 13:50:00,68.45,68.67,68.42,68.64,93133.0,62.5089,62.7098,62.4815,62.6824,93133.0
2015-12-22 14:00:00,68.64,68.72,68.53,68.56,100363.0,62.6824,62.7555,62.582,62.6094,100363.0
2015-12-22 14:10:00,68.56,68.9,68.49,68.86,137874.0,62.6094,62.9199,62.5455,62.8833,137874.0
2015-12-22 14:20:00,68.85,68.91,68.74,68.78,94080.0,62.8742,62.929,62.7738,62.8103,94080.0
2015-12-22 14:30:00,68.77,68.8,68.56,68.72,121123.0,62.8012,62.8286,62.6094,62.7555,121123.0
2015-12-22 14:40:00,68.72,68.73,68.48,68.5,128453.0,62.7555,62.7646,62.5363,62.5546,128453.0
2015-12-22 14:50:00,68.48,68.62,68.41,68.58,215085.0,62.5363,62.6642,62.4724,62.6276,215085.0
2015-12-22 15:00:00,68.58,68.71,68.54,68.68,129919.0,62.6276,62.7464,62.5911,62.719,129919.0
2015-12-22 15:10:00,68.69,68.77,68.64,68.73,78994.0,62.7281,62.8012,62.6824,62.7646,78994.0
2015-12-22 15:20:00,68.73,68.87,68.71,68.74,118721.0,62.7646,62.8925,62.7464,62.7738,118721.0
2015-12-22 15:30:00,68.74,68.82,68.65,68.67,175125.0,62.7738,62.8468,62.6916,62.7098,175125.0
2015-12-22 15:40:00,68.67,68.69,68.43,68.5,189818.0,62.7098,62.7281,62.4907,62.5546,189818.0
2015-12-22 15:50:00,68.5,68.51,68.4,68.49,375871.0,62.5546,62.5637,62.4633,62.5455,375871.0
2015-12-23 09:30:00,68.31,68.63,68.18,68.34,63941.0,62.3811,62.6733,62.2624,62.4085,63941.0
2015-12-23 09:40:00,68.29,68.38,68.01,68.2,106493.0,62.3628,62.445,62.1071,62.2806,106493.0
2015-12-23 09:50:00,68.19,68.3,68.11,68.16,29461.0,62.2715,62.372,62.1984,62.2441,29461.0
2015-12-23 10:00:00,68.2,68.31,68.09,68.15,43985.0,62.2806,62.3811,62.1802,62.235,43985.0
2015-12-23 10:10:00,68.15,68.21,68.02,68.03,28395.0,62.235,62.2898,62.1163,62.1254,28395.0
2015-12-23 10:20:00,68.04,68.14,67.92,68.11,98506.0,62.1345,62.2258,62.0249,62.1984,98506.0
2015-12-23 10:30:00,68.13,68.35,68.12,68.27,49359.0,62.2167,62.4176,62.2076,62.3446,49359.0
2015-12-23 10:40:00,68.3,68.43,68.27,68.35,26236.0,62.372,62.4907,62.3446,62.4176,26236.0
2015-12-23 10:50:00,68.35,68.42,68.31,68.42,20511.0,62.4176,62.4815,62.3811,62.4815,20511.0
2015-12-23 11:00:00,68.39,68.5,68.3,68.42,38423.0,62.4541,62.5546,62.372,62.4815,38423.0
2015-12-23 11:10:00,68.39,68.4,68.09,68.13,35122.0,62.4541,62.4633,62.1802,62.2167,35122.0
2015-12-23 11:20:00,68.13,68.14,68.02,68.07,38529.0,62.2167,62.2258,62.1163,62.1619,38529.0
2015-12-23 11:30:00,68.06,68.13,68.0,68.1,45173.0,62.1528,62.2167,62.098,62.1893,45173.0
2015-12-23 11:40:00,68.09,68.21,68.06,68.17,21888.0,62.1802,62.2898,62.1528,62.2532,21888.0
2015-12-23 11:50:00,68.16,68.22,68.08,68.2,19844.0,62.2441,62.2989,62.171,62.2806,19844.0
2015-12-23 12:00:00,68.2,68.44,68.2,68.42,34568.0,62.2806,62.4998,62.2806,62.4815,34568.0
2015-12-23 12:10:00,68.42,68.54,68.42,68.49,47166.0,62.4815,62.5911,62.4815,62.5455,47166.0
2015-12-23 12:20:00,68.5,68.83,68.48,68.75,95659.0,62.5546,62.8559,62.5363,62.7829,95659.0
2015-12-23 12:30:00,68.73,68.78,68.63,68.66,34437.0,62.7646,62.8103,62.6733,62.7007,34437.0
2015-12-23 12:40:00,68.66,68.69,68.63,68.67,19043.0,62.7007,62.7281,62.6733,62.7098,19043.0
2015-12-23 12:50:00,68.66,68.81,68.65,68.81,36705.0,62.7007,62.8377,62.6916,62.8377,36705.0
2015-12-23 13:00:00,68.81,68.82,68.67,68.69,22074.0,62.8377,62.8468,62.7098,62.7281,22074.0
2015-12-23 13:10:00,68.67,68.67,68.52,68.55,37241.0,62.7098,62.7098,62.5729,62.6003,37241.0
2015-12-23 13:20:00,68.56,68.58,68.48,68.48,27819.0,62.6094,62.6276,62.5363,62.5363,27819.0
2015-12-23 13:30:00,68.49,68.55,68.39,68.44,47740.0,62.5455,62.6003,62.4541,62.4998,47740.0
2015-12-23 13:40:00,68.45,68.54,68.43,68.53,20221.0,62.5089,62.5911,62.4907,62.582,20221.0
2015-12-23 13:50:00,68.53,68.59,68.52,68.54,16912.0,62.582,62.6368,62.5729,62.5911,16912.0
2015-12-23 14:00:00,68.53,68.55,68.49,68.51,34109.0,62.582,62.6003,62.5455,62.5637,34109.0
2015-12-23 14:10:00,68.5,68.59,68.49,68.58,46253.0,62.5546,62.6368,62.5455,62.6276,46253.0
2015-12-23 14:20:00,68.58,68.64,68.57,68.6,38590.0,62.6276,62.6824,62.6185,62.6459,38590.0
2015-12-23 14:30:00,68.61,68.87,68.6,68.87,34010.0,62.655,62.8925,62.6459,62.8925,34010.0
2015-12-23 14:40:00,68.88,68.94,68.83,68.94,45427.0,62.9016,62.9564,62.8559,62.9564,45427.0
2015-12-23 14:50:00,68.95,69.0,68.9,68.92,30569.0,62.9655,63.0112,62.9199,62.9381,30569.0
2015-12-23 15:00:00,68.91,68.93,68.74,68.76,50379.0,62.929,62.9473,62.7738,62.792,50379.0
2015-12-23 15:10:00,68.75,68.76,68.62,68.66,54667.0,62.7829,62.792,62.6642,62.7007,54667.0
2015-12-23 15:20:00,68.65,68.68,68.64,68.67,39173.0,62.6916,62.719,62.6824,62.7098,39173.0
2015-12-23 15:30:00,68.67,68.75,68.65,68.75,60226.0,62.7098,62.7829,62.6916,62.7829,60226.0
2015-12-23 15:40:00,68.74,68.93,68.74,68.91,85847.0,62.7738,62.9473,62.7738,62.929,85847.0
2015-12-23 15:50:00,68.9,68.93,68.84,68.86,166112.0,62.9199,62.9473,62.8651,62.8833,166112.0
2015-12-24 09:30:00,68.98,69.3,68.7,69.01,47942.0,62.9929,63.2852,62.7372,63.0203,47942.0
2015-12-24 09:40:00,69.0,69.07,68.55,68.62,37003.0,63.0112,63.0751,62.6003,62.6642,37003.0
2015-12-24 09:50:00,68.62,68.77,68.57,68.77,14125.0,62.6642,62.8012,62.6185,62.8012,14125.0
2015-12-24 10:00:00,68.75,68.9,68.56,68.59,41573.0,62.7829,62.9199,62.6094,62.6368,41573.0
2015-12-24 10:10:00,68.61,68.89,68.59,68.89,7159.0,62.655,62.9107,62.6368,62.9107,7159.0
2015-12-24 10:20:00,68.93,68.93,68.75,68.77,14710.0,62.9473,62.9473,62.7829,62.8012,14710.0
2015-12-24 10:30:00,68.79,68.82,68.68,68.78,16195.0,62.8194,62.8468,62.719,62.8103,16195.0
2015-12-24 10:40:00,68.77,68.92,68.67,68.88,13891.0,62.8012,62.9381,62.7098,62.9016,13891.0
2015-12-24 10:50:00,68.89,69.02,68.87,68.98,26919.0,62.9107,63.0295,62.8925,62.9929,26919.0
2015-12-24 11:00:00,68.97,69.03,68.94,68.99,27550.0,62.9838,63.0386,62.9564,63.0021,27550.0
2015-12-24 11:10:00,68.99,69.08,68.99,68.99,24524.0,63.0021,63.0843,63.0021,63.0021,24524.0
2015-12-24 11:20:00,69.0,69.04,68.98,68.98,19421.0,63.0112,63.0477,62.9929,62.9929,19421.0
2015-12-24 11:30:00,68.99,69.07,68.99,69.06,24636.0,63.0021,63.0751,63.0021,63.066,24636.0
2015-12-24 11:40:00,69.06,69.21,69.05,69.21,20358.0,63.066,63.203,63.0569,63.203,20358.0
2015-12-24 11:50:00,69.2,69.2,69.13,69.13,26703.0,63.1938,63.1938,63.1299,63.1299,26703.0
2015-12-24 12:00:00,69.13,69.13,69.02,69.08,24911.0,63.1299,63.1299,63.0295,63.0843,24911.0
2015-12-24 12:10:00,69.05,69.06,69.01,69.06,22909.0,63.0569,63.066,63.0203,63.066,22909.0
2015-12-24 12:20:00,69.06,69.11,69.05,69.09,16240.0,63.066,63.1116,63.0569,63.0934,16240.0
2015-12-24 12:30:00,69.1,69.16,69.1,69.15,35355.0,63.1025,63.1573,63.1025,63.1482,35355.0
2015-12-24 12:40:00,69.15,69.15,69.01,69.01,23595.0,63.1482,63.1482,63.0203,63.0203,23595.0
2015-12-24 12:50:00,69.01,69.01,68.76,68.77,69198.0,63.0203,63.0203,62.792,62.8012,69198.0
2015-12-28 09:30:00,68.0,68.83,68.0,68.83,36200.0,62.098,62.8559,62.098,62.8559,36200.0
2015-12-28 09:40:00,68.81,68.91,68.6,68.68,79601.0,62.8377,62.929,62.6459,62.719,79601.0
2015-12-28 09:50:00,68.67,68.77,68.55,68.76,19759.0,62.7098,62.8012,62.6003,62.792,19759.0
2015-12-28 10:00:00,68.73,68.76,68.28,68.45,21822.0,62.7646,62.792,62.3537,62.5089,21822.0
2015-12-28 10:10:00,68.47,68.56,68.43,68.54,29468.0,62.5272,62.6094,62.4907,62.5911,29468.0
2015-12-28 10:20:00,68.53,68.89,68.51,68.89,49104.0,62.582,62.9107,62.5637,62.9107,49104.0
2015-12-28 10:30:00,68.88,68.88,68.61,68.66,42644.0,62.9016,62.9016,62.655,62.7007,42644.0
2015-12-28 10:40:00,68.65,68.73,68.49,68.49,51746.0,62.6916,62.7646,62.5455,62.5455,51746.0
2015-12-28 10:50:00,68.48,68.56,68.45,68.52,24865.0,62.5363,62.6094,62.5089,62.5729,24865.0
2015-12-28 11:00:00,68.53,68.67,68.49,68.63,18136.0,62.582,62.7098,62.5455,62.6733,18136.0
2015-12-28 11:10:00,68.63,68.77,68.57,68.67,15550.0,62.6733,62.8012,62.6185,62.7098,15550.0
2015-12-28 11:20:00,68.65,68.76,68.6,68.62,21465.0,62.6916,62.792,62.6459,62.6642,21465.0
2015-12-28 11:30:00,68.6,68.7,68.56,68.63,14975.0,62.6459,62.7372,62.6094,62.6733,14975.0
2015-12-28 11:40:00,68.63,68.72,68.59,68.7,20687.0,62.6733,62.7555,62.6368,62.7372,20687.0
2015-12-28 11:50:00,68.67,68.75,68.54,68.55,15165.0,62.7098,62.7829,62.5911,62.6003,15165.0
2015-12-28 12:00:00,68.54,68.69,68.51,68.68,19848.0,62.5911,62.7281,62.5637,62.719,19848.0
2015-12-28 12:10:00,68.67,68.73,68.6,68.67,15256.0,62.7098,62.7646,62.6459,62.7098,15256.0
2015-12-28 12:20:00,68.66,68.68,68.58,68.68,12288.0,62.7007,62.719,62.6276,62.719,12288.0
2015-12-28 12:30:00,68.7,68.72,68.62,68.63,9515.0,62.7372,62.7555,62.6642,62.6733,9515.0
2015-12-28 12:40:00,68.63,68.63,68.53,68.57,15786.0,62.6733,62.6733,62.582,62.6185,15786.0
2015-12-28 12:50:00,68.56,68.6,68.52,68.54,19331.0,62.6094,62.6459,62.5729,62.5911,19331.0
2015-12-28 13:00:00,68.54,68.64,68.54,68.63,21526.0,62.5911,62.6824,62.5911,62.6733,21526.0
2015-12-28 13:10:00,68.61,68.89,68.61,68.88,10750.0,62.655,62.9107,62.655,62.9016,10750.0
2015-12-28 13:20:00,68.88,68.89,68.77,68.89,19559.0,62.9016,62.9107,62.8012,62.9107,19559.0
2015-12-28 13:30:00,68.9,68.94,68.88,68.92,24918.0,62.9199,62.9564,62.9016,62.9381,24918.0
2015-12-28 13:40:00,68.92,68.96,68.78,68.8,21150.0,62.9381,62.9747,62.8103,62.8286,21150.0
2015-12-28 13:50:00,68.81,68.86,68.72,68.76,17457.0,62.8377,62.8833,62.7555,62.792,17457.0
2015-12-28 14:00:00,68.76,68.82,68.75,68.77,24808.0,62.792,62.8468,62.7829,62.8012,24808.0
2015-12-28 14:10:00,68.77,68.77,68.66,68.75,20036.0,62.8012,62.8012,62.7007,62.7829,20036.0
2015-12-28 14:20:00,68.77,68.91,68.76,68.9,32558.0,62.8012,62.929,62.792,62.9199,32558.0
2015-12-28 14:30:00,68.9,68.94,68.87,68.91,29763.0,62.9199,62.9564,62.8925,62.929,29763.0
2015-12-28 14:40:00,68.91,68.94,68.89,68.93,26082.0,62.929,62.9564,62.9107,62.9473,26082.0
2015-12-28 14:50:00,68.93,68.94,68.87,68.92,20916.0,62.9473,62.9564,62.8925,62.9381,20916.0
2015-12-28 15:00:00,68.93,68.94,68.84,68.85,22338.0,62.9473,62.9564,62.8651,62.8742,22338.0
2015-12-28 15:10:00,68.86,68.86,68.75,68.75,30243.0,62.8833,62.8833,62.7829,62.7829,30243.0
2015-12-28 15:20:00,68.75,68.84,68.75,68.77,34581.0,62.7829,62.8651,62.7829,62.8012,34581.0
2015-12-28 15:30:00,68.77,68.89,68.74,68.87,54328.0,62.8012,62.9107,62.7738,62.8925,54328.0
2015-12-28 15:40:00,68.86,68.88,68.77,68.8,55272.0,62.8833,62.9016,62.8012,62.8286,55272.0
2015-12-28 15:50:00,68.81,68.88,68.78,68.87,93285.0,62.8377,62.9016,62.8103,62.8925,93285.0
2015-12-29 09:30:00,69.09,69.28,68.93,69.06,40013.0,63.0934,63.2669,62.9473,63.066,40013.0
2015-12-29 09:40:00,69.06,69.14,68.92,69.07,35985.0,63.066,63.139,62.9381,63.0751,35985.0
2015-12-29 09:50:00,69.07,69.07,68.82,68.92,25900.0,63.0751,63.0751,62.8468,62.9381,25900.0
2015-12-29 10:00:00,68.91,69.04,68.9,69.02,36307.0,62.929,63.0477,62.9199,63.0295,36307.0
2015-12-29 10:10:00,69.02,69.07,68.96,69.04,41252.0,63.0295,63.0751,62.9747,63.0477,41252.0
2015-12-29 10:20:00,69.04,69.04,68.9,68.91,40800.0,63.0477,63.0477,62.9199,62.929,40800.0
2015-12-29 10:30:00,68.91,68.96,68.78,68.87,53311.0,62.929,62.9747,62.8103,62.8925,53311.0
2015-12-29 10:40:00,68.88,68.91,68.74,68.77,43853.0,62.9016,62.929,62.7738,62.8012,43853.0
2015-12-29 10:50:00,68.74,68.82,68.71,68.77,36351.0,62.7738,62.8468,62.7464,62.8012,36351.0
2015-12-29 11:00:00,68.77,68.97,68.77,68.94,36605.0,62.8012,62.9838,62.8012,62.9564,36605.0
2015-12-29 11:10:00,68.94,68.97,68.86,68.95,33556.0,62.9564,62.9838,62.8833,62.9655,33556.0
2015-12-29 11:20:00,68.95,68.96,68.86,68.86,34608.0,62.9655,62.9747,62.8833,62.8833,34608.0
2015-12-29 11:30:00,68.87,68.9,68.66,68.66,33750.0,62.8925,62.9199,62.7007,62.7007,33750.0
2015-12-29 11:40:00,68.66,68.66,68.46,68.46,37543.0,62.7007,62.7007,62.5181,62.5181,37543.0
2015-12-29 11:50:00,68.46,68.51,68.37,68.5,27025.0,62.5181,62.5637,62.4359,62.5546,27025.0
2015-12-29 12:00:00,68.49,68.53,68.4,68.42,27692.0,62.5455,62.582,62.4633,62.4815,27692.0
2015-12-29 12:10:00,68.43,68.53,68.41,68.51,20750.0,62.4907,62.582,62.4724,62.5637,20750.0
2015-12-29 12:20:00,68.51,68.63,68.49,68.49,21416.0,62.5637,62.6733,62.5455,62.5455,21416.0
2015-12-29 12:30:00,68.5,68.6,68.47,68.6,46151.0,62.5546,62.6459,62.5272,62.6459,46151.0
2015-12-29 12:40:00,68.6,68.68,68.57,68.65,20219.0,62.6459,62.719,62.6185,62.6916,20219.0
2015-12-29 12:50:00,68.64,68.73,68.62,68.69,18166.0,62.6824,62.7646,62.6642,62.7281,18166.0
2015-12-29 13:00:00,68.68,68.78,68.66,68.78,21303.0,62.719,62.8103,62.7007,62.8103,21303.0
2015-12-29 13:10:00,68.78,68.84,68.73,68.78,30857.0,62.8103,62.8651,62.7646,62.8103,30857.0
2015-12-29 13:20:00,68.78,68.88,68.76,68.86,26981.0,62.8103,62.9016,62.792,62.8833,26981.0
2015-12-29 13:30:00,68.86,68.86,68.8,68.83,20521.0,62.8833,62.8833,62.8286,62.8559,20521.0
2015-12-29 13:40:00,68.83,68.94,68.82,68.94,21384.0,62.8559,62.9564,62.8468,62.9564,21384.0
2015-12-29 13:50:00,68.95,68.96,68.89,68.92,21792.0,62.9655,62.9747,62.9107,62.9381,21792.0
2015-12-29 14:00:00,68.93,68.98,68.9,68.9,32924.0,62.9473,62.9929,62.9199,62.9199,32924.0
2015-12-29 14:10:00,68.91,68.96,68.86,68.87,39179.0,62.929,62.9747,62.8833,62.8925,39179.0
2015-12-29 14:20:00,68.88,68.9,68.85,68.9,37711.0,62.9016,62.9199,62.8742,62.9199,37711.0
2015-12-29 14:30:00,68.89,68.89,68.71,68.75,47104.0,62.9107,62.9107,62.7464,62.7829,47104.0
2015-12-29 14:40:00,68.74,68.77,68.7,68.75,43295.0,62.7738,62.8012,62.7372,62.7829,43295.0
2015-12-29 14:50:00,68.75,68.81,68.7,68.72,54113.0,62.7829,62.8377,62.7372,62.7555,54113.0
2015-12-29 15:00:00,68.71,68.78,68.68,68.78,57489.0,62.7464,62.8103,62.719,62.8103,57489.0
2015-12-29 15:10:00,68.78,68.8,68.73,68.74,45796.0,62.8103,62.8286,62.7646,62.7738,45796.0
2015-12-29 15:20:00,68.74,68.78,68.73,68.76,43597.0,62.7738,62.8103,62.7646,62.792,43597.0
2015-12-29 15:30:00,68.77,68.77,68.56,68.62,61951.0,62.8012,62.8012,62.6094,62.6642,61951.0
2015-12-29 15:40:00,68.62,68.69,68.59,68.65,56940.0,62.6642,62.7281,62.6368,62.6916,56940.0
2015-12-29 15:50:00,68.66,68.81,68.64,68.75,157411.0,62.7007,62.8377,62.6824,62.7829,157411.0
2015-12-30 09:30:00,68.84,68.96,68.64,68.65,25546.0,62.8651,62.9747,62.6824,62.6916,25546.0
2015-12-30 09:40:00,68.65,68.65,68.37,68.45,18034.0,62.6916,62.6916,62.4359,62.5089,18034.0
2015-12-30 09:50:00,68.4,68.46,68.36,68.44,12010.0,62.4633,62.5181,62.4267,62.4998,12010.0
2015-12-30 10:00:00,68.43,68.49,68.33,68.4,15562.0,62.4907,62.5455,62.3993,62.4633,15562.0
2015-12-30 10:10:00,68.39,68.5,68.33,68.4,15001.0,62.4541,62.5546,62.3993,62.4633,15001.0
2015-12-30 10:20:00,68.4,68.43,68.34,68.41,12200.0,62.4633,62.4907,62.4085,62.4724,12200.0
2015-12-30 10:30:00,68.4,68.4,68.28,68.39,17791.0,62.4633,62.4633,62.3537,62.4541,17791.0
2015-12-30 10:40:00,68.4,68.46,68.35,68.4,30043.0,62.4633,62.5181,62.4176,62.4633,30043.0
2015-12-30 10:50:00,68.39,68.52,68.39,68.49,23377.0,62.4541,62.5729,62.4541,62.5455,23377.0
2015-12-30 11:00:00,68.47,68.66,68.44,68.62,37734.0,62.5272,62.7007,62.4998,62.6642,37734.0
2015-12-30 11:10:00,68.61,68.62,68.55,68.57,22378.0,62.655,62.6642,62.6003,62.6185,22378.0
2015-12-30 11:20:00,68.56,68.57,68.44,68.54,24737.0,62.6094,62.6185,62.4998,62.5911,24737.0
2015-12-30 11:30:00,68.54,68.54,68.45,68.49,21572.0,62.5911,62.5911,62.5089,62.5455,21572.0
2015-12-30 11:40:00,68.49,68.59,68.47,68.55,20360.0,62.5455,62.6368,62.5272,62.6003,20360.0
2015-12-30 11:50:00,68.56,68.71,68.56,68.65,27022.0,62.6094,62.7464,62.6094,62.6916,27022.0
2015-12-30 12:00:00,68.65,68.65,68.44,68.44,25359.0,62.6916,62.6916,62.4998,62.4998,25359.0
2015-12-30 12:10:00,68.44,68.44,68.31,68.41,42458.0,62.4998,62.4998,62.3811,62.4724,42458.0
2015-12-30 12:20:00,68.4,68.44,68.35,68.38,18211.0,62.4633,62.4998,62.4176,62.445,18211.0
2015-12-30 12:30:00,68.38,68.38,68.26,68.26,23663.0,62.445,62.445,62.3354,62.3354,23663.0
2015-12-30 12:40:00,68.26,68.26,68.13,68.13,26341.0,62.3354,62.3354,62.2167,62.2167,26341.0
2015-12-30 12:50:00,68.13,68.13,68.05,68.1,28069.0,62.2167,62.2167,62.1436,62.1893,28069.0
2015-12-30 13:00:00,68.11,68.23,68.11,68.17,23293.0,62.1984,62.308,62.1984,62.2532,23293.0
2015-12-30 13:10:00,68.17,68.23,68.06,68.06,39040.0,62.2532,62.308,62.1528,62.1528,39040.0
2015-12-30 13:20:00,68.07,68.07,67.86,67.9,55478.0,62.1619,62.1619,61.9701,62.0067,55478.0
2015-12-30 13:30:00,67.9,68.11,67.88,68.1,30732.0,62.0067,62.1984,61.9884,62.1893,30732.0
2015-12-30 13:40:00,68.1,68.3,68.05,68.25,25018.0,62.1893,62.372,62.1436,62.3263,25018.0
2015-12-30 13:50:00,68.25,68.34,68.2,68.28,19892.0,62.3263,62.4085,62.2806,62.3537,19892.0
2015-12-30 14:00:00,68.28,68.37,68.26,68.27,22074.0,62.3537,62.4359,62.3354,62.3446,22074.0
2015-12-30 14:10:00,68.28,68.43,68.27,68.42,38795.0,62.3537,62.4907,62.3446,62.4815,38795.0
2015-12-30 14:20:00,68.42,68.43,68.36,68.37,30830.0,62.4815,62.4907,62.4267,62.4359,30830.0
2015-12-30 14:30:00,68.38,68.42,68.36,68.42,33930.0,62.445,62.4815,62.4267,62.4815,33930.0
2015-12-30 14:40:00,68.42,68.52,68.38,68.44,38893.0,62.4815,62.5729,62.445,62.4998,38893.0
2015-12-30 14:50:00,68.44,68.45,68.36,68.38,35650.0,62.4998,62.5089,62.4267,62.445,35650.0
2015-12-30 15:00:00,68.38,68.39,68.35,68.36,32371.0,62.445,62.4541,62.4176,62.4267,32371.0
2015-12-30 15:10:00,68.37,68.39,68.31,68.39,27445.0,62.4359,62.4541,62.3811,62.4541,27445.0
2015-12-30 15:20:00,68.39,68.42,68.32,68.33,32382.0,62.4541,62.4815,62.3902,62.3993,32382.0
2015-12-30 15:30:00,68.31,68.32,68.06,68.19,66983.0,62.3811,62.3902,62.1528,62.2715,66983.0
2015-12-30 15:40:00,68.19,68.23,68.14,68.22,57893.0,62.2715,62.308,62.2258,62.2989,57893.0
2015-12-30 15:50:00,68.22,68.22,68.01,68.03,84162.0,62.2989,62.2989,62.1071,62.1254,84162.0
2015-12-31 09:30:00,67.99,67.99,67.5,67.8,37656.0,62.0889,62.0889,61.6414,61.9153,37656.0
2015-12-31 09:40:00,67.8,67.88,67.53,67.58,18517.0,61.9153,61.9884,61.6688,61.7144,18517.0
2015-12-31 09:50:00,67.56,67.67,67.44,67.54,23916.0,61.6962,61.7966,61.5866,61.6779,23916.0
2015-12-31 10:00:00,67.54,67.62,67.29,67.38,38379.0,61.6779,61.751,61.4496,61.5318,38379.0
2015-12-31 10:10:00,67.39,67.55,67.34,67.37,20480.0,61.5409,61.687,61.4953,61.5227,20480.0
2015-12-31 10:20:00,67.36,67.38,67.2,67.24,23405.0,61.5135,61.5318,61.3674,61.404,23405.0
2015-12-31 10:30:00,67.23,67.31,67.12,67.3,28831.0,61.3948,61.4679,61.2944,61.4587,28831.0
2015-12-31 10:40:00,67.31,67.45,67.27,67.41,23287.0,61.4679,61.5957,61.4313,61.5592,23287.0
2015-12-31 10:50:00,67.41,67.44,67.28,67.36,17728.0,61.5592,61.5866,61.4405,61.5135,17728.0
2015-12-31 11:00:00,67.38,67.5,67.3,67.37,36967.0,61.5318,61.6414,61.4587,61.5227,36967.0
2015-12-31 11:10:00,67.4,67.48,67.29,67.47,48630.0,61.5501,61.6231,61.4496,61.614,48630.0
2015-12-31 11:20:00,67.46,67.5,67.37,67.44,23006.0,61.6049,61.6414,61.5227,61.5866,23006.0
2015-12-31 11:30:00,67.43,67.58,67.37,67.57,22220.0,61.5775,61.7144,61.5227,61.7053,22220.0
2015-12-31 11:40:00,67.56,67.73,67.53,67.69,84834.0,61.6962,61.8514,61.6688,61.8149,84834.0
2015-12-31 11:50:00,67.69,67.76,67.6,67.76,36182.0,61.8149,61.8788,61.7327,61.8788,36182.0
2015-12-31 12:00:00,67.75,67.9,67.7,67.89,37701.0,61.8697,62.0067,61.824,61.9975,37701.0
2015-12-31 12:10:00,67.87,67.88,67.72,67.86,22203.0,61.9793,61.9884,61.8423,61.9701,22203.0
2015-12-31 12:20:00,67.85,67.99,67.84,67.99,23001.0,61.961,62.0889,61.9519,62.0889,23001.0
2015-12-31 12:30:00,67.99,68.0,67.92,67.98,24408.0,62.0889,62.098,62.0249,62.0797,24408.0
2015-12-31 12:40:00,67.98,68.21,67.98,68.12,33685.0,62.0797,62.2898,62.0797,62.2076,33685.0
2015-12-31 12:50:00,68.12,68.12,67.91,67.92,16658.0,62.2076,62.2076,62.0158,62.0249,16658.0
2015-12-31 13:00:00,67.91,67.95,67.71,67.71,26987.0,62.0158,62.0523,61.8332,61.8332,26987.0
2015-12-31 13:10:00,67.71,67.83,67.7,67.71,27418.0,61.8332,61.9427,61.824,61.8332,27418.0
2015-12-31 13:20:00,67.72,67.74,67.63,67.63,16370.0,61.8423,61.8606,61.7601,61.7601,16370.0
2015-12-31 13:30:00,67.63,67.63,67.5,67.57,26124.0,61.7601,61.7601,61.6414,61.7053,26124.0
2015-12-31 13:40:00,67.56,67.77,67.56,67.74,13483.0,61.6962,61.888,61.6962,61.8606,13483.0
2015-12-31 13:50:00,67.73,67.81,67.73,67.8,16522.0,61.8514,61.9245,61.8514,61.9153,16522.0
2015-12-31 14:00:00,67.81,67.83,67.57,67.61,32589.0,61.9245,61.9427,61.7053,61.7418,32589.0
2015-12-31 14:10:00,67.62,67.73,67.58,67.71,26607.0,61.751,61.8514,61.7144,61.8332,26607.0
2015-12-31 14:20:00,67.72,67.72,67.5,67.63,32133.0,61.8423,61.8423,61.6414,61.7601,32133.0
2015-12-31 14:30:00,67.62,67.62,67.39,67.5,37131.0,61.751,61.751,61.5409,61.6414,37131.0
2015-12-31 14:40:00,67.5,67.5,67.35,67.47,45541.0,61.6414,61.6414,61.5044,61.614,45541.0
2015-12-31 14:50:00,67.47,67.48,67.29,67.37,53202.0,61.614,61.6231,61.4496,61.5227,53202.0
2015-12-31 15:00:00,67.36,67.41,67.32,67.33,44598.0,61.5135,61.5592,61.477,61.4861,44598.0
2015-12-31 15:10:00,67.33,67.41,67.27,67.33,35694.0,61.4861,61.5592,61.4313,61.4861,35694.0
2015-12-31 15:20:00,67.33,67.37,67.29,67.33,51310.0,61.4861,61.5227,61.4496,61.4861,51310.0
2015-12-31 15:30:00,67.33,67.48,67.31,67.43,66809.0,61.4861,61.6231,61.4679,61.5775,66809.0
2015-12-31 15:40:00,67.41,67.41,67.21,67.27,77236.0,61.5592,61.5592,61.3766,61.4313,77236.0
2015-12-31 15:50:00,67.27,67.27,67.04,67.04,191672.0,61.4313,61.4313,61.2213,61.2213,191672.0
2016-01-04 09:30:00,65.93,66.2,65.31,65.68,111672.0,60.2077,60.4542,59.6415,59.9794,111672.0
2016-01-04 09:40:00,65.71,65.72,65.11,65.49,65408.0,60.0067,60.0159,59.4588,59.8058,65408.0
2016-01-04 09:50:00,65.49,65.7,65.36,65.45,49556.0,59.8058,59.9976,59.6871,59.7693,49556.0
2016-01-04 10:00:00,65.44,65.47,65.15,65.33,57001.0,59.7602,59.7876,59.4954,59.6597,57001.0
2016-01-04 10:10:00,65.34,65.75,65.23,65.75,59338.0,59.6689,60.0433,59.5684,60.0433,59338.0
2016-01-04 10:20:00,65.74,66.07,65.72,65.82,105651.0,60.0341,60.3355,60.0159,60.1072,105651.0
2016-01-04 10:30:00,65.82,65.89,65.52,65.61,77933.0,60.1072,60.1711,59.8332,59.9154,77933.0
2016-01-04 10:40:00,65.61,65.82,65.54,65.82,50765.0,59.9154,60.1072,59.8515,60.1072,50765.0
2016-01-04 10:50:00,65.84,65.84,65.52,65.52,48498.0,60.1255,60.1255,59.8332,59.8332,48498.0
2016-01-04 11:00:00,65.51,65.52,65.16,65.17,54720.0,59.8241,59.8332,59.5045,59.5136,54720.0
2016-01-04 11:10:00,65.2,65.52,65.18,65.39,62860.0,59.541,59.8332,59.5227,59.7145,62860.0
2016-01-04 11:20:00,65.39,65.5,65.32,65.48,62416.0,59.7145,59.815,59.6506,59.7967,62416.0
2016-01-04 11:30:00,65.47,65.69,65.44,65.62,69227.0,59.7876,59.9885,59.7602,59.9246,69227.0
2016-01-04 11:40:00,65.62,65.71,65.51,65.68,63762.0,59.9246,60.0067,59.8241,59.9794,63762.0
2016-01-04 11:50:00,65.67,65.7,65.53,65.59,44922.0,59.9702,59.9976,59.8424,59.8972,44922.0
2016-01-04 12:00:00,65.6,65.6,65.42,65.53,42323.0,59.9063,59.9063,59.7419,59.8424,42323.0
2016-01-04 12:10:00,65.52,65.58,65.37,65.52,46096.0,59.8332,59.888,59.6963,59.8332,46096.0
2016-01-04 12:20:00,65.5,65.7,65.49,65.63,40237.0,59.815,59.9976,59.8058,59.9337,40237.0
2016-01-04 12:30:00,65.62,65.68,65.45,65.68,72011.0,59.9246,59.9794,59.7693,59.9794,72011.0
2016-01-04 12:40:00,65.66,65.67,65.46,65.58,47196.0,59.9611,59.9702,59.7784,59.888,47196.0
2016-01-04 12:50:00,65.58,65.68,65.49,65.55,29570.0,59.888,59.9794,59.8058,59.8606,29570.0
2016-01-04 13:00:00,65.56,65.75,65.52,65.75,39532.0,59.8698,60.0433,59.8332,60.0433,39532.0
2016-01-04 13:10:00,65.74,65.86,65.62,65.71,43206.0,60.0341,60.1437,59.9246,60.0067,43206.0
2016-01-04 13:20:00,65.73,65.82,65.48,65.57,62510.0,60.025,60.1072,59.7967,59.8789,62510.0
2016-01-04 13:30:00,65.55,65.71,65.54,65.7,28038.0,59.8606,60.0067,59.8515,59.9976,28038.0
2016-01-04 13:40:00,65.71,65.74,65.58,65.64,57268.0,60.0067,60.0341,59.888,59.9428,57268.0
2016-01-04 13:50:00,65.64,65.8,65.62,65.67,30374.0,59.9428,60.0889,59.9246,59.9702,30374.0
2016-01-04 14:00:00,65.65,65.65,65.51,65.62,50185.0,59.952,59.952,59.8241,59.9246,50185.0
2016-01-04 14:10:00,65.61,65.62,65.43,65.56,51098.0,59.9154,59.9246,59.7511,59.8698,51098.0
2016-01-04 14:20:00,65.57,65.66,65.53,65.55,38280.0,59.8789,59.9611,59.8424,59.8606,38280.0
2016-01-04 14:30:00,65.56,65.63,65.29,65.29,49702.0,59.8698,59.9337,59.6232,59.6232,49702.0
2016-01-04 14:40:00,65.28,65.29,65.19,65.23,112961.0,59.6141,59.6232,59.5319,59.5684,112961.0
2016-01-04 14:50:00,65.23,65.28,65.16,65.24,53418.0,59.5684,59.6141,59.5045,59.5775,53418.0
2016-01-04 15:00:00,65.24,65.25,65.09,65.13,54451.0,59.5775,59.5867,59.4406,59.4771,54451.0
2016-01-04 15:10:00,65.12,65.17,65.0,65.02,91866.0,59.468,59.5136,59.3584,59.3766,91866.0
2016-01-04 15:20:00,65.02,65.07,64.97,65.01,166772.0,59.3766,59.4223,59.331,59.3675,166772.0
2016-01-04 15:30:00,65.01,65.08,64.98,65.02,201065.0,59.3675,59.4314,59.3401,59.3766,201065.0
2016-01-04 15:40:00,65.03,65.31,64.99,65.28,241541.0,59.3858,59.6415,59.3492,59.6141,241541.0
2016-01-04 15:50:00,65.27,65.39,65.13,65.38,317730.0,59.6049,59.7145,59.4771,59.7054,317730.0
2016-01-05 09:30:00,65.48,65.77,65.37,65.47,32462.0,59.7967,60.0615,59.6963,59.7876,32462.0
2016-01-05 09:40:00,65.46,65.59,65.38,65.44,18643.0,59.7784,59.8972,59.7054,59.7602,18643.0
2016-01-05 09:50:00,65.48,65.57,65.3,65.34,45071.0,59.7967,59.8789,59.6323,59.6689,45071.0
2016-01-05 10:00:00,65.36,65.41,65.23,65.33,29386.0,59.6871,59.7328,59.5684,59.6597,29386.0
2016-01-05 10:10:00,65.32,65.54,65.32,65.51,41610.0,59.6506,59.8515,59.6506,59.8241,41610.0
2016-01-05 10:20:00,65.49,65.49,65.27,65.32,31846.0,59.8058,59.8058,59.6049,59.6506,31846.0
2016-01-05 10:30:00,65.3,65.58,65.23,65.57,51539.0,59.6323,59.888,59.5684,59.8789,51539.0
2016-01-05 10:40:00,65.55,65.76,65.55,65.74,48678.0,59.8606,60.0524,59.8606,60.0341,48678.0
2016-01-05 10:50:00,65.74,65.87,65.57,65.67,42471.0,60.0341,60.1529,59.8789,59.9702,42471.0
2016-01-05 11:00:00,65.65,65.83,65.63,65.74,47880.0,59.952,60.1163,59.9337,60.0341,47880.0
2016-01-05 11:10:00,65.72,65.73,65.55,65.55,32107.0,60.0159,60.025,59.8606,59.8606,32107.0
2016-01-05 11:20:00,65.53,65.61,65.4,65.54,38983.0,59.8424,59.9154,59.7237,59.8515,38983.0
2016-01-05 11:30:00,65.55,65.7,65.49,65.57,24682.0,59.8606,59.9976,59.8058,59.8789,24682.0
2016-01-05 11:40:00,65.56,65.64,65.51,65.6,38989.0,59.8698,59.9428,59.8241,59.9063,38989.0
2016-01-05 11:50:00,65.63,65.75,65.56,65.63,54980.0,59.9337,60.0433,59.8698,59.9337,54980.0
2016-01-05 12:00:00,65.64,65.64,65.43,65.48,26225.0,59.9428,59.9428,59.7511,59.7967,26225.0
2016-01-05 12:10:00,65.49,65.52,65.26,65.39,48068.0,59.8058,59.8332,59.5958,59.7145,48068.0
2016-01-05 12:20:00,65.36,65.51,65.35,65.46,30552.0,59.6871,59.8241,59.678,59.7784,30552.0
2016-01-05 12:30:00,65.46,65.49,65.36,65.4,24774.0,59.7784,59.8058,59.6871,59.7237,24774.0
2016-01-05 12:40:00,65.4,65.45,65.34,65.41,35381.0,59.7237,59.7693,59.6689,59.7328,35381.0
2016-01-05 12:50:00,65.4,65.61,65.36,65.55,48265.0,59.7237,59.9154,59.6871,59.8606,48265.0
2016-01-05 13:00:00,65.55,65.67,65.47,65.61,55562.0,59.8606,59.9702,59.7876,59.9154,55562.0
2016-01-05 13:10:00,65.61,65.68,65.53,65.67,75786.0,59.9154,59.9794,59.8424,59.9702,75786.0
2016-01-05 13:20:00,65.66,65.69,65.61,65.66,131442.0,59.9611,59.9885,59.9154,59.9611,131442.0
2016-01-05 13:30:00,65.65,65.65,65.34,65.4,42463.0,59.952,59.952,59.6689,59.7237,42463.0
2016-01-05 13:40:00,65.41,65.67,65.41,65.65,16346.0,59.7328,59.9702,59.7328,59.952,16346.0
2016-01-05 13:50:00,65.66,65.73,65.6,65.66,24042.0,59.9611,60.025,59.9063,59.9611,24042.0
2016-01-05 14:00:00,65.67,65.74,65.66,65.74,40059.0,59.9702,60.0341,59.9611,60.0341,40059.0
2016-01-05 14:10:00,65.72,65.78,65.69,65.71,36758.0,60.0159,60.0707,59.9885,60.0067,36758.0
2016-01-05 14:20:00,65.72,65.96,65.72,65.93,31360.0,60.0159,60.235,60.0159,60.2077,31360.0
2016-01-05 14:30:00,65.95,66.01,65.88,65.91,67847.0,60.2259,60.2807,60.162,60.1894,67847.0
2016-01-05 14:40:00,65.92,65.95,65.79,65.86,79256.0,60.1985,60.2259,60.0798,60.1437,79256.0
2016-01-05 14:50:00,65.89,66.03,65.84,65.88,34720.0,60.1711,60.299,60.1255,60.162,34720.0
2016-01-05 15:00:00,65.87,65.87,65.67,65.72,32005.0,60.1529,60.1529,59.9702,60.0159,32005.0
2016-01-05 15:10:00,65.72,65.75,65.57,65.59,89314.0,60.0159,60.0433,59.8789,59.8972,89314.0
2016-01-05 15:20:00,65.59,65.59,65.39,65.52,61175.0,59.8972,59.8972,59.7145,59.8332,61175.0
2016-01-05 15:30:00,65.52,65.58,65.42,65.49,67794.0,59.8332,59.888,59.7419,59.8058,67794.0
2016-01-05 15:40:00,65.5,65.63,65.45,65.51,77519.0,59.815,59.9337,59.7693,59.8241,77519.0
2016-01-05 15:50:00,65.52,65.63,65.47,65.57,211465.0,59.8332,59.9337,59.7876,59.8789,211465.0
2016-01-06 09:30:00,64.47,64.6,64.23,64.42,125225.0,58.8744,58.9931,58.6552,58.8287,125225.0
2016-01-06 09:40:00,64.43,64.53,64.25,64.49,58532.0,58.8378,58.9292,58.6735,58.8926,58532.0
2016-01-06 09:50:00,64.53,64.68,64.21,64.23,48325.0,58.9292,59.0661,58.6369,58.6552,48325.0
2016-01-06 10:00:00,64.26,64.32,64.02,64.13,55301.0,58.6826,58.7374,58.4634,58.5639,55301.0
2016-01-06 10:10:00,64.14,64.27,64.05,64.25,30888.0,58.573,58.6917,58.4908,58.6735,30888.0
2016-01-06 10:20:00,64.23,64.41,64.23,64.37,33332.0,58.6552,58.8196,58.6552,58.7831,33332.0
2016-01-06 10:30:00,64.37,64.37,64.19,64.28,33643.0,58.7831,58.7831,58.6187,58.7009,33643.0
2016-01-06 10:40:00,64.28,64.33,63.93,63.97,96290.0,58.7009,58.7465,58.3812,58.4178,96290.0
2016-01-06 10:50:00,63.99,64.03,63.89,63.99,37016.0,58.436,58.4726,58.3447,58.436,37016.0
2016-01-06 11:00:00,63.98,64.23,63.86,63.87,73756.0,58.4269,58.6552,58.3173,58.3264,73756.0
2016-01-06 11:10:00,63.86,63.88,63.72,63.85,49570.0,58.3173,58.3356,58.1895,58.3082,49570.0
2016-01-06 11:20:00,63.86,63.98,63.86,63.93,58671.0,58.3173,58.4269,58.3173,58.3812,58671.0
2016-01-06 11:30:00,63.94,64.03,63.92,63.98,40226.0,58.3904,58.4726,58.3721,58.4269,40226.0
2016-01-06 11:40:00,63.98,64.07,63.84,63.87,59485.0,58.4269,58.5091,58.2991,58.3264,59485.0
2016-01-06 11:50:00,63.89,63.91,63.77,63.81,68068.0,58.3447,58.363,58.2351,58.2717,68068.0
2016-01-06 12:00:00,63.79,63.81,63.67,63.69,161899.0,58.2534,58.2717,58.1438,58.1621,161899.0
2016-01-06 12:10:00,63.7,63.83,63.66,63.82,43851.0,58.1712,58.2899,58.1347,58.2808,43851.0
2016-01-06 12:20:00,63.82,63.83,63.73,63.8,43179.0,58.2808,58.2899,58.1986,58.2625,43179.0
2016-01-06 12:30:00,63.78,63.85,63.68,63.79,56695.0,58.2443,58.3082,58.1529,58.2534,56695.0
2016-01-06 12:40:00,63.77,63.8,63.67,63.67,60899.0,58.2351,58.2625,58.1438,58.1438,60899.0
2016-01-06 12:50:00,63.68,63.72,63.4,63.41,76684.0,58.1529,58.1895,57.8972,57.9064,76684.0
2016-01-06 13:00:00,63.41,63.49,63.34,63.41,31285.0,57.9064,57.9794,57.8425,57.9064,31285.0
2016-01-06 13:10:00,63.41,63.44,63.32,63.36,89782.0,57.9064,57.9338,57.8242,57.8607,89782.0
2016-01-06 13:20:00,63.37,63.38,63.23,63.37,54907.0,57.8698,57.879,57.742,57.8698,54907.0
2016-01-06 13:30:00,63.37,63.42,63.26,63.34,34040.0,57.8698,57.9155,57.7694,57.8425,34040.0
2016-01-06 13:40:00,63.34,63.42,63.28,63.36,36939.0,57.8425,57.9155,57.7877,57.8607,36939.0
2016-01-06 13:50:00,63.36,63.38,63.21,63.23,62072.0,57.8607,57.879,57.7237,57.742,62072.0
2016-01-06 14:00:00,63.22,63.24,63.07,63.23,119796.0,57.7329,57.7511,57.5959,57.742,119796.0
2016-01-06 14:10:00,63.25,63.38,63.14,63.24,99004.0,57.7603,57.879,57.6598,57.7511,99004.0
2016-01-06 14:20:00,63.26,63.3,63.1,63.1,56152.0,57.7694,57.8059,57.6233,57.6233,56152.0
2016-01-06 14:30:00,63.09,63.15,62.97,63.08,71619.0,57.6141,57.6689,57.5046,57.605,71619.0
2016-01-06 14:40:00,63.08,63.1,62.68,62.68,104260.0,57.605,57.6233,57.2397,57.2397,104260.0
2016-01-06 14:50:00,62.67,62.74,62.53,62.59,83307.0,57.2306,57.2945,57.1028,57.1575,83307.0
2016-01-06 15:00:00,62.6,62.89,62.58,62.89,140567.0,57.1667,57.4315,57.1484,57.4315,140567.0
2016-01-06 15:10:00,62.9,63.27,62.89,63.27,167458.0,57.4406,57.7785,57.4315,57.7785,167458.0
2016-01-06 15:20:00,63.27,63.36,63.21,63.32,125152.0,57.7785,57.8607,57.7237,57.8242,125152.0
2016-01-06 15:30:00,63.31,63.63,63.31,63.58,140221.0,57.8151,58.1073,57.8151,58.0616,140221.0
2016-01-06 15:40:00,63.58,63.59,63.43,63.53,209065.0,58.0616,58.0708,57.9246,58.016,209065.0
2016-01-06 15:50:00,63.54,63.66,63.41,63.62,399690.0,58.0251,58.1347,57.9064,58.0981,399690.0
2016-01-07 09:30:00,62.27,62.67,61.97,62.57,100027.0,56.8653,57.2306,56.5914,57.1393,100027.0
2016-01-07 09:40:00,62.51,62.59,62.12,62.44,60953.0,57.0845,57.1575,56.7283,57.0206,60953.0
2016-01-07 09:50:00,62.46,62.61,62.33,62.45,87700.0,57.0388,57.1758,56.9201,57.0297,87700.0
2016-01-07 10:00:00,62.45,62.52,62.4,62.47,74050.0,57.0297,57.0936,56.984,57.048,74050.0
2016-01-07 10:10:00,62.46,62.79,62.4,62.76,477452.0,57.0388,57.3402,56.984,57.3128,477452.0
2016-01-07 10:20:00,62.76,62.78,62.55,62.7,198363.0,57.3128,57.3311,57.121,57.258,198363.0
2016-01-07 10:30:00,62.73,62.91,62.66,62.82,102253.0,57.2854,57.4498,57.2215,57.3676,102253.0
2016-01-07 10:40:00,62.82,62.92,62.74,62.88,55609.0,57.3676,57.4589,57.2945,57.4224,55609.0
2016-01-07 10:50:00,62.88,63.09,62.84,63.0,68843.0,57.4224,57.6141,57.3858,57.532,68843.0
2016-01-07 11:00:00,63.0,63.06,62.97,62.98,98710.0,57.532,57.5868,57.5046,57.5137,98710.0
2016-01-07 11:10:00,62.97,63.09,62.94,63.02,196488.0,57.5046,57.6141,57.4772,57.5502,196488.0
2016-01-07 11:20:00,63.04,63.06,62.8,63.01,119878.0,57.5685,57.5868,57.3493,57.5411,119878.0
2016-01-07 11:30:00,63.01,63.13,63.01,63.07,63952.0,57.5411,57.6507,57.5411,57.5959,63952.0
2016-01-07 11:40:00,63.06,63.13,62.72,62.81,92548.0,57.5868,57.6507,57.2763,57.3585,92548.0
2016-01-07 11:50:00,62.82,62.86,62.68,62.71,126963.0,57.3676,57.4041,57.2397,57.2671,126963.0
2016-01-07 12:00:00,62.72,63.04,62.68,62.93,126220.0,57.2763,57.5685,57.2397,57.468,126220.0
2016-01-07 12:10:00,62.94,63.09,62.88,62.97,41262.0,57.4772,57.6141,57.4224,57.5046,41262.0
2016-01-07 12:20:00,62.98,63.02,62.92,62.93,37867.0,57.5137,57.5502,57.4589,57.468,37867.0
2016-01-07 12:30:00,62.95,62.99,62.74,62.79,71879.0,57.4863,57.5228,57.2945,57.3402,71879.0
2016-01-07 12:40:00,62.79,62.96,62.78,62.93,71631.0,57.3402,57.4954,57.3311,57.468,71631.0
2016-01-07 12:50:00,62.92,62.93,62.77,62.78,109931.0,57.4589,57.468,57.3219,57.3311,109931.0
2016-01-07 13:00:00,62.78,62.8,62.64,62.64,37690.0,57.3311,57.3493,57.2032,57.2032,37690.0
2016-01-07 13:10:00,62.63,62.64,62.33,62.33,40855.0,57.1941,57.2032,56.9201,56.9201,40855.0
2016-01-07 13:20:00,62.32,62.41,62.22,62.4,79950.0,56.911,56.9932,56.8197,56.984,79950.0
2016-01-07 13:30:00,62.38,62.43,61.98,62.04,106128.0,56.9658,57.0114,56.6005,56.6553,106128.0
2016-01-07 13:40:00,62.02,62.29,61.98,62.21,68987.0,56.637,56.8836,56.6005,56.8105,68987.0
2016-01-07 13:50:00,62.23,62.25,62.11,62.13,71083.0,56.8288,56.8471,56.7192,56.7375,71083.0
2016-01-07 14:00:00,62.13,62.14,61.99,62.02,136335.0,56.7375,56.7466,56.6096,56.637,136335.0
2016-01-07 14:10:00,62.02,62.2,62.0,62.18,78132.0,56.637,56.8014,56.6188,56.7831,78132.0
2016-01-07 14:20:00,62.19,62.21,61.98,62.02,54162.0,56.7923,56.8105,56.6005,56.637,54162.0
2016-01-07 14:30:00,62.01,62.14,61.97,62.1,112128.0,56.6279,56.7466,56.5914,56.7101,112128.0
2016-01-07 14:40:00,62.09,62.35,62.04,62.33,85932.0,56.7009,56.9384,56.6553,56.9201,85932.0
2016-01-07 14:50:00,62.32,62.37,62.07,62.07,82933.0,56.911,56.9566,56.6827,56.6827,82933.0
2016-01-07 15:00:00,62.04,62.1,61.98,62.09,138699.0,56.6553,56.7101,56.6005,56.7009,138699.0
2016-01-07 15:10:00,62.09,62.17,61.99,62.05,191783.0,56.7009,56.774,56.6096,56.6644,191783.0
2016-01-07 15:20:00,62.04,62.06,61.76,61.76,240997.0,56.6553,56.6735,56.3996,56.3996,240997.0
2016-01-07 15:30:00,61.77,62.11,61.76,62.06,170125.0,56.4087,56.7192,56.3996,56.6735,170125.0
2016-01-07 15:40:00,62.06,62.12,61.85,62.07,262921.0,56.6735,56.7283,56.4818,56.6827,262921.0
2016-01-07 15:50:00,62.05,62.09,61.68,61.83,795722.0,56.6644,56.7009,56.3265,56.4635,795722.0
2016-01-08 09:30:00,62.36,63.51,62.01,63.45,178488.0,56.9475,57.9977,56.6279,57.9429,178488.0
2016-01-08 09:40:00,63.43,63.72,63.24,63.54,144154.0,57.9246,58.1895,57.7511,58.0251,144154.0
2016-01-08 09:50:00,63.54,63.79,63.44,63.72,114211.0,58.0251,58.2534,57.9338,58.1895,114211.0
2016-01-08 10:00:00,63.73,63.81,63.28,63.32,153750.0,58.1986,58.2717,57.7877,57.8242,153750.0
2016-01-08 10:10:00,63.3,63.44,63.15,63.33,103029.0,57.8059,57.9338,57.6689,57.8333,103029.0
2016-01-08 10:20:00,63.34,63.44,63.09,63.37,88014.0,57.8425,57.9338,57.6141,57.8698,88014.0
2016-01-08 10:30:00,63.37,63.38,63.0,63.0,68635.0,57.8698,57.879,57.532,57.532,68635.0
2016-01-08 10:40:00,63.0,63.31,62.92,63.31,77741.0,57.532,57.8151,57.4589,57.8151,77741.0
2016-01-08 10:50:00,63.28,63.28,62.99,63.09,40879.0,57.7877,57.7877,57.5228,57.6141,40879.0
2016-01-08 11:00:00,63.08,63.19,63.01,63.17,74405.0,57.605,57.7055,57.5411,57.6872,74405.0
2016-01-08 11:10:00,63.15,63.19,62.87,63.02,100707.0,57.6689,57.7055,57.4132,57.5502,100707.0
2016-01-08 11:20:00,63.05,63.08,62.86,62.89,48787.0,57.5776,57.605,57.4041,57.4315,48787.0
2016-01-08 11:30:00,62.88,62.89,62.66,62.73,50398.0,57.4224,57.4315,57.2215,57.2854,50398.0
2016-01-08 11:40:00,62.73,62.85,62.62,62.81,79414.0,57.2854,57.395,57.1849,57.3585,79414.0
2016-01-08 11:50:00,62.81,63.2,62.79,63.17,58262.0,57.3585,57.7146,57.3402,57.6872,58262.0
2016-01-08 12:00:00,63.19,63.23,63.06,63.2,39185.0,57.7055,57.742,57.5868,57.7146,39185.0
2016-01-08 12:10:00,63.22,63.25,63.08,63.24,38879.0,57.7329,57.7603,57.605,57.7511,38879.0
2016-01-08 12:20:00,63.24,63.46,63.24,63.45,59789.0,57.7511,57.952,57.7511,57.9429,59789.0
2016-01-08 12:30:00,63.43,63.46,63.21,63.21,51967.0,57.9246,57.952,57.7237,57.7237,51967.0
2016-01-08 12:40:00,63.18,63.31,63.12,63.31,42635.0,57.6963,57.8151,57.6415,57.8151,42635.0
2016-01-08 12:50:00,63.3,63.3,63.07,63.09,43327.0,57.8059,57.8059,57.5959,57.6141,43327.0
2016-01-08 13:00:00,63.09,63.2,62.92,62.97,47000.0,57.6141,57.7146,57.4589,57.5046,47000.0
2016-01-08 13:10:00,62.95,62.98,62.89,62.96,22931.0,57.4863,57.5137,57.4315,57.4954,22931.0
2016-01-08 13:20:00,62.95,63.03,62.8,62.92,33865.0,57.4863,57.5594,57.3493,57.4589,33865.0
2016-01-08 13:30:00,62.93,63.07,62.9,63.07,34358.0,57.468,57.5959,57.4406,57.5959,34358.0
2016-01-08 13:40:00,63.07,63.08,62.79,62.84,55624.0,57.5959,57.605,57.3402,57.3858,55624.0
2016-01-08 13:50:00,62.86,62.98,62.85,62.96,53430.0,57.4041,57.5137,57.395,57.4954,53430.0
2016-01-08 14:00:00,62.96,63.13,62.93,63.08,76328.0,57.4954,57.6507,57.468,57.605,76328.0
2016-01-08 14:10:00,63.08,63.08,62.88,63.0,62380.0,57.605,57.605,57.4224,57.532,62380.0
2016-01-08 14:20:00,62.99,63.04,62.94,62.98,89528.0,57.5228,57.5685,57.4772,57.5137,89528.0
2016-01-08 14:30:00,62.97,63.08,62.96,63.02,132360.0,57.5046,57.605,57.4954,57.5502,132360.0
2016-01-08 14:40:00,63.01,63.27,62.98,63.23,52901.0,57.5411,57.7785,57.5137,57.742,52901.0
2016-01-08 14:50:00,63.24,63.26,63.0,63.02,42537.0,57.7511,57.7694,57.532,57.5502,42537.0
2016-01-08 15:00:00,63.04,63.08,62.93,63.03,58914.0,57.5685,57.605,57.468,57.5594,58914.0
2016-01-08 15:10:00,63.02,63.14,62.94,62.95,98544.0,57.5502,57.6598,57.4772,57.4863,98544.0
2016-01-08 15:20:00,62.94,63.05,62.94,62.99,93888.0,57.4772,57.5776,57.4772,57.5228,93888.0
2016-01-08 15:30:00,62.98,62.98,62.86,62.89,135143.0,57.5137,57.5137,57.4041,57.4315,135143.0
2016-01-08 15:40:00,62.89,62.94,62.73,62.74,274182.0,57.4315,57.4772,57.2854,57.2945,274182.0
2016-01-08 15:50:00,62.67,62.75,62.55,62.67,341327.0,57.2306,57.3037,57.121,57.2306,341327.0
2016-01-11 09:30:00,63.15,63.45,62.71,63.0,66580.0,57.6689,57.9429,57.2671,57.532,66580.0
2016-01-11 09:40:00,62.99,63.05,62.79,62.9,65192.0,57.5228,57.5776,57.3402,57.4406,65192.0
2016-01-11 09:50:00,62.86,62.89,62.64,62.69,78422.0,57.4041,57.4315,57.2032,57.2489,78422.0
2016-01-11 10:00:00,62.67,62.81,62.59,62.75,52001.0,57.2306,57.3585,57.1575,57.3037,52001.0
2016-01-11 10:10:00,62.74,62.9,62.66,62.82,91348.0,57.2945,57.4406,57.2215,57.3676,91348.0
2016-01-11 10:20:00,62.8,62.99,62.74,62.94,68305.0,57.3493,57.5228,57.2945,57.4772,68305.0
2016-01-11 10:30:00,62.96,63.31,62.96,63.11,64387.0,57.4954,57.8151,57.4954,57.6324,64387.0
2016-01-11 10:40:00,63.11,63.19,62.99,62.99,68584.0,57.6324,57.7055,57.5228,57.5228,68584.0
2016-01-11 10:50:00,62.98,63.06,62.66,62.75,116366.0,57.5137,57.5868,57.2215,57.3037,116366.0
2016-01-11 11:00:00,62.73,62.74,62.42,62.5,62601.0,57.2854,57.2945,57.0023,57.0754,62601.0
2016-01-11 11:10:00,62.5,62.81,62.5,62.75,45889.0,57.0754,57.3585,57.0754,57.3037,45889.0
2016-01-11 11:20:00,62.76,62.82,62.67,62.76,52660.0,57.3128,57.3676,57.2306,57.3128,52660.0
2016-01-11 11:30:00,62.75,62.78,62.61,62.66,68146.0,57.3037,57.3311,57.1758,57.2215,68146.0
2016-01-11 11:40:00,62.66,62.84,62.65,62.8,71343.0,57.2215,57.3858,57.2123,57.3493,71343.0
2016-01-11 11:50:00,62.8,62.95,62.79,62.81,29174.0,57.3493,57.4863,57.3402,57.3585,29174.0
2016-01-11 12:00:00,62.81,62.87,62.77,62.8,66451.0,57.3585,57.4132,57.3219,57.3493,66451.0
2016-01-11 12:10:00,62.79,62.87,62.57,62.58,44721.0,57.3402,57.4132,57.1393,57.1484,44721.0
2016-01-11 12:20:00,62.58,62.61,62.48,62.51,38392.0,57.1484,57.1758,57.0571,57.0845,38392.0
2016-01-11 12:30:00,62.49,62.66,62.48,62.6,44467.0,57.0662,57.2215,57.0571,57.1667,44467.0
2016-01-11 12:40:00,62.59,62.67,62.56,62.6,47627.0,57.1575,57.2306,57.1302,57.1667,47627.0
2016-01-11 12:50:00,62.6,62.64,62.5,62.58,62095.0,57.1667,57.2032,57.0754,57.1484,62095.0
2016-01-11 13:00:00,62.58,62.63,62.48,62.49,40356.0,57.1484,57.1941,57.0571,57.0662,40356.0
2016-01-11 13:10:00,62.48,62.49,62.31,62.41,62336.0,57.0571,57.0662,56.9018,56.9932,62336.0
2016-01-11 13:20:00,62.41,62.46,62.32,62.38,122274.0,56.9932,57.0388,56.911,56.9658,122274.0
2016-01-11 13:30:00,62.39,62.46,62.28,62.42,95481.0,56.9749,57.0388,56.8745,57.0023,95481.0
2016-01-11 13:40:00,62.41,62.42,62.25,62.25,95877.0,56.9932,57.0023,56.8471,56.8471,95877.0
2016-01-11 13:50:00,62.24,62.26,62.12,62.18,44445.0,56.8379,56.8562,56.7283,56.7831,44445.0
2016-01-11 14:00:00,62.19,62.39,62.15,62.23,52623.0,56.7923,56.9749,56.7557,56.8288,52623.0
2016-01-11 14:10:00,62.23,62.54,62.23,62.49,92333.0,56.8288,57.1119,56.8288,57.0662,92333.0
2016-01-11 14:20:00,62.48,62.73,62.44,62.68,88081.0,57.0571,57.2854,57.0206,57.2397,88081.0
2016-01-11 14:30:00,62.68,62.78,62.62,62.77,89026.0,57.2397,57.3311,57.1849,57.3219,89026.0
2016-01-11 14:40:00,62.76,62.87,62.7,62.79,59382.0,57.3128,57.4132,57.258,57.3402,59382.0
2016-01-11 14:50:00,62.79,62.85,62.75,62.8,102049.0,57.3402,57.395,57.3037,57.3493,102049.0
2016-01-11 15:00:00,62.8,62.86,62.68,62.7,127798.0,57.3493,57.4041,57.2397,57.258,127798.0
2016-01-11 15:10:00,62.68,62.77,62.57,62.76,181638.0,57.2397,57.3219,57.1393,57.3128,181638.0
2016-01-11 15:20:00,62.74,63.22,62.69,63.16,120367.0,57.2945,57.7329,57.2489,57.6781,120367.0
2016-01-11 15:30:00,63.17,63.48,63.12,63.39,167948.0,57.6872,57.9703,57.6415,57.8881,167948.0
2016-01-11 15:40:00,63.4,63.5,63.17,63.23,183172.0,57.8972,57.9886,57.6872,57.742,183172.0
2016-01-11 15:50:00,63.23,63.36,63.16,63.16,365301.0,57.742,57.8607,57.6781,57.6781,365301.0
2016-01-12 09:30:00,63.17,64.17,63.17,64.16,100762.0,57.6872,58.6004,57.6872,58.5913,100762.0
2016-01-12 09:40:00,64.17,64.44,64.14,64.28,135150.0,58.6004,58.847,58.573,58.7009,135150.0
2016-01-12 09:50:00,64.28,64.36,64.15,64.19,105375.0,58.7009,58.7739,58.5821,58.6187,105375.0
2016-01-12 10:00:00,64.2,64.28,63.94,64.0,102056.0,58.6278,58.7009,58.3904,58.4452,102056.0
2016-01-12 10:10:00,63.97,64.19,63.97,64.1,104828.0,58.4178,58.6187,58.4178,58.5365,104828.0
2016-01-12 10:20:00,64.08,64.12,63.79,63.94,110251.0,58.5182,58.5548,58.2534,58.3904,110251.0
2016-01-12 10:30:00,63.92,64.14,63.88,63.89,53998.0,58.3721,58.573,58.3356,58.3447,53998.0
2016-01-12 10:40:00,63.89,64.07,63.89,64.02,97147.0,58.3447,58.5091,58.3447,58.4634,97147.0
2016-01-12 10:50:00,64.02,64.08,63.86,63.89,49925.0,58.4634,58.5182,58.3173,58.3447,49925.0
2016-01-12 11:00:00,63.89,63.99,63.86,63.9,85405.0,58.3447,58.436,58.3173,58.3538,85405.0
2016-01-12 11:10:00,63.9,63.99,63.83,63.92,65615.0,58.3538,58.436,58.2899,58.3721,65615.0
2016-01-12 11:20:00,63.91,63.96,63.82,63.86,60828.0,58.363,58.4086,58.2808,58.3173,60828.0
2016-01-12 11:30:00,63.86,63.86,63.67,63.78,118917.0,58.3173,58.3173,58.1438,58.2443,118917.0
2016-01-12 11:40:00,63.77,63.95,63.76,63.95,86495.0,58.2351,58.3995,58.226,58.3995,86495.0
2016-01-12 11:50:00,63.95,63.95,63.75,63.82,79504.0,58.3995,58.3995,58.2169,58.2808,79504.0
2016-01-12 12:00:00,63.82,63.98,63.79,63.9,112374.0,58.2808,58.4269,58.2534,58.3538,112374.0
2016-01-12 12:10:00,63.9,63.92,63.72,63.79,105408.0,58.3538,58.3721,58.1895,58.2534,105408.0
2016-01-12 12:20:00,63.8,63.9,63.73,63.79,81291.0,58.2625,58.3538,58.1986,58.2534,81291.0
2016-01-12 12:30:00,63.78,63.85,63.61,63.73,133584.0,58.2443,58.3082,58.089,58.1986,133584.0
2016-01-12 12:40:00,63.73,63.81,63.62,63.73,76813.0,58.1986,58.2717,58.0981,58.1986,76813.0
2016-01-12 12:50:00,63.7,63.8,63.67,63.69,44405.0,58.1712,58.2625,58.1438,58.1621,44405.0
2016-01-12 13:00:00,63.69,63.83,63.64,63.79,64031.0,58.1621,58.2899,58.1164,58.2534,64031.0
2016-01-12 13:10:00,63.78,63.95,63.75,63.78,29244.0,58.2443,58.3995,58.2169,58.2443,29244.0
2016-01-12 13:20:00,63.77,63.82,63.66,63.69,80385.0,58.2351,58.2808,58.1347,58.1621,80385.0
2016-01-12 13:30:00,63.7,63.79,63.64,63.7,78148.0,58.1712,58.2534,58.1164,58.1712,78148.0
2016-01-12 13:40:00,63.7,63.86,63.68,63.79,46529.0,58.1712,58.3173,58.1529,58.2534,46529.0
2016-01-12 13:50:00,63.8,63.88,63.77,63.79,83178.0,58.2625,58.3356,58.2351,58.2534,83178.0
2016-01-12 14:00:00,63.79,63.83,63.52,63.68,181842.0,58.2534,58.2899,58.0068,58.1529,181842.0
2016-01-12 14:10:00,63.69,63.78,63.67,63.68,109144.0,58.1621,58.2443,58.1438,58.1529,109144.0
2016-01-12 14:20:00,63.66,63.83,63.64,63.77,61050.0,58.1347,58.2899,58.1164,58.2351,61050.0
2016-01-12 14:30:00,63.76,63.89,63.67,63.89,68846.0,58.226,58.3447,58.1438,58.3447,68846.0
2016-01-12 14:40:00,63.9,63.9,63.69,63.8,80822.0,58.3538,58.3538,58.1621,58.2625,80822.0
2016-01-12 14:50:00,63.76,64.1,63.73,63.99,87034.0,58.226,58.5365,58.1986,58.436,87034.0
2016-01-12 15:00:00,63.98,64.03,63.85,63.99,166813.0,58.4269,58.4726,58.3082,58.436,166813.0
2016-01-12 15:10:00,63.99,64.33,63.95,64.33,103233.0,58.436,58.7465,58.3995,58.7465,103233.0
2016-01-12 15:20:00,64.35,64.48,64.29,64.35,140028.0,58.7648,58.8835,58.71,58.7648,140028.0
2016-01-12 15:30:00,64.35,64.36,64.13,64.21,176891.0,58.7648,58.7739,58.5639,58.6369,176891.0
2016-01-12 15:40:00,64.21,64.48,64.21,64.45,257857.0,58.6369,58.8835,58.6369,58.8561,257857.0
2016-01-12 15:50:00,64.44,64.5,64.26,64.31,406521.0,58.847,58.9018,58.6826,58.7283,406521.0
2016-01-13 09:30:00,63.82,64.03,62.88,63.84,225504.0,58.2808,58.4726,57.4224,58.2991,225504.0
2016-01-13 09:40:00,63.8,63.87,63.61,63.8,135423.0,58.2625,58.3264,58.089,58.2625,135423.0
2016-01-13 09:50:00,63.78,63.9,63.61,63.75,173959.0,58.2443,58.3538,58.089,58.2169,173959.0
2016-01-13 10:00:00,63.75,63.84,63.68,63.77,102776.0,58.2169,58.2991,58.1529,58.2351,102776.0
2016-01-13 10:10:00,63.77,63.77,63.63,63.69,100188.0,58.2351,58.2351,58.1073,58.1621,100188.0
2016-01-13 10:20:00,63.72,63.92,63.69,63.79,55139.0,58.1895,58.3721,58.1621,58.2534,55139.0
2016-01-13 10:30:00,63.79,63.79,63.45,63.46,133694.0,58.2534,58.2534,57.9429,57.952,133694.0
2016-01-13 10:40:00,63.47,63.66,63.38,63.65,82830.0,57.9612,58.1347,57.879,58.1255,82830.0
2016-01-13 10:50:00,63.67,63.76,63.5,63.59,43363.0,58.1438,58.226,57.9886,58.0708,43363.0
2016-01-13 11:00:00,63.57,63.58,63.44,63.5,63450.0,58.0525,58.0616,57.9338,57.9886,63450.0
2016-01-13 11:10:00,63.51,63.73,63.5,63.72,34464.0,57.9977,58.1986,57.9886,58.1895,34464.0
2016-01-13 11:20:00,63.71,63.75,63.48,63.55,22622.0,58.1803,58.2169,57.9703,58.0342,22622.0
2016-01-13 11:30:00,63.54,63.64,63.5,63.52,28666.0,58.0251,58.1164,57.9886,58.0068,28666.0
2016-01-13 11:40:00,63.52,63.56,63.42,63.45,39915.0,58.0068,58.0434,57.9155,57.9429,39915.0
2016-01-13 11:50:00,63.43,63.47,62.9,62.97,75246.0,57.9246,57.9612,57.4406,57.5046,75246.0
2016-01-13 12:00:00,62.95,62.99,62.66,62.77,71417.0,57.4863,57.5228,57.2215,57.3219,71417.0
2016-01-13 12:10:00,62.79,62.89,62.67,62.73,87960.0,57.3402,57.4315,57.2306,57.2854,87960.0
2016-01-13 12:20:00,62.73,62.78,62.6,62.65,43894.0,57.2854,57.3311,57.1667,57.2123,43894.0
2016-01-13 12:30:00,62.65,62.66,62.37,62.37,27515.0,57.2123,57.2215,56.9566,56.9566,27515.0
2016-01-13 12:40:00,62.36,62.37,62.19,62.2,31773.0,56.9475,56.9566,56.7923,56.8014,31773.0
2016-01-13 12:50:00,62.2,62.21,62.01,62.04,89329.0,56.8014,56.8105,56.6279,56.6553,89329.0
2016-01-13 13:00:00,62.04,62.13,61.96,62.07,50047.0,56.6553,56.7375,56.5822,56.6827,50047.0
2016-01-13 13:10:00,62.04,62.06,61.83,61.94,109726.0,56.6553,56.6735,56.4635,56.564,109726.0
2016-01-13 13:20:00,61.94,61.94,61.72,61.78,68669.0,56.564,56.564,56.3631,56.4178,68669.0
2016-01-13 13:30:00,61.77,61.86,61.57,61.6,95886.0,56.4087,56.4909,56.2261,56.2535,95886.0
2016-01-13 13:40:00,61.6,61.6,61.13,61.18,110433.0,56.2535,56.2535,55.8243,55.8699,110433.0
2016-01-13 13:50:00,61.19,61.38,61.08,61.09,117283.0,55.8791,56.0526,55.7786,55.7877,117283.0
2016-01-13 14:00:00,61.07,61.07,60.71,60.86,108129.0,55.7695,55.7695,55.4407,55.5777,108129.0
2016-01-13 14:10:00,60.84,61.08,60.73,60.83,105628.0,55.5594,55.7786,55.459,55.5503,105628.0
2016-01-13 14:20:00,60.83,61.0,60.65,60.83,154149.0,55.5503,55.7055,55.3859,55.5503,154149.0
2016-01-13 14:30:00,60.82,60.82,60.25,60.43,134752.0,55.5412,55.5412,55.0206,55.185,134752.0
2016-01-13 14:40:00,60.42,60.42,60.13,60.24,117684.0,55.1759,55.1759,54.9111,55.0115,117684.0
2016-01-13 14:50:00,60.25,60.69,60.24,60.59,194364.0,55.0206,55.4225,55.0115,55.3311,194364.0
2016-01-13 15:00:00,60.6,60.67,60.38,60.38,148838.0,55.3403,55.4042,55.1394,55.1394,148838.0
2016-01-13 15:10:00,60.39,60.5,60.18,60.46,191148.0,55.1485,55.2489,54.9567,55.2124,191148.0
2016-01-13 15:20:00,60.46,60.68,60.34,60.53,227629.0,55.2124,55.4133,55.1028,55.2763,227629.0
2016-01-13 15:30:00,60.52,60.61,60.35,60.47,279993.0,55.2672,55.3494,55.112,55.2216,279993.0
2016-01-13 15:40:00,60.47,60.61,60.24,60.25,313842.0,55.2216,55.3494,55.0115,55.0206,313842.0
2016-01-13 15:50:00,60.24,60.35,60.16,60.27,469520.0,55.0115,55.112,54.9385,55.0389,469520.0
2016-01-14 09:30:00,60.21,60.26,59.54,59.84,314506.0,54.9841,55.0298,54.3723,54.6462,314506.0
2016-01-14 09:40:00,59.87,60.13,59.79,59.83,170336.0,54.6736,54.9111,54.6006,54.6371,170336.0
2016-01-14 09:50:00,59.86,59.86,59.32,59.41,313978.0,54.6645,54.6645,54.1714,54.2536,313978.0
2016-01-14 10:00:00,59.36,59.46,58.92,59.18,307615.0,54.2079,54.2992,53.8061,54.0435,307615.0
2016-01-14 10:10:00,59.16,59.76,59.04,59.76,203120.0,54.0253,54.5732,53.9157,54.5732,203120.0
2016-01-14 10:20:00,59.76,60.21,59.42,60.19,264261.0,54.5732,54.9841,54.2627,54.9659,264261.0
2016-01-14 10:30:00,60.18,60.48,60.01,60.05,131898.0,54.9567,55.2307,54.8015,54.838,131898.0
2016-01-14 10:40:00,60.04,60.22,59.78,60.19,97600.0,54.8289,54.9932,54.5914,54.9659,97600.0
2016-01-14 10:50:00,60.21,60.23,59.87,59.87,192077.0,54.9841,55.0024,54.6736,54.6736,192077.0
2016-01-14 11:00:00,59.88,60.0,59.66,59.76,214992.0,54.6828,54.7923,54.4819,54.5732,214992.0
2016-01-14 11:10:00,59.76,60.08,59.73,59.83,207085.0,54.5732,54.8654,54.5458,54.6371,207085.0
2016-01-14 11:20:00,59.83,59.91,59.57,59.72,207212.0,54.6371,54.7102,54.3997,54.5366,207212.0
2016-01-14 11:30:00,59.72,59.76,59.54,59.68,228116.0,54.5366,54.5732,54.3723,54.5001,228116.0
2016-01-14 11:40:00,59.67,59.8,59.59,59.71,68897.0,54.491,54.6097,54.4179,54.5275,68897.0
2016-01-14 11:50:00,59.73,59.79,59.59,59.63,49556.0,54.5458,54.6006,54.4179,54.4545,49556.0
2016-01-14 12:00:00,59.65,59.88,59.57,59.58,65840.0,54.4727,54.6828,54.3997,54.4088,65840.0
2016-01-14 12:10:00,59.59,59.79,59.44,59.79,122693.0,54.4179,54.6006,54.2809,54.6006,122693.0
2016-01-14 12:20:00,59.8,59.99,59.7,59.88,61290.0,54.6097,54.7832,54.5184,54.6828,61290.0
2016-01-14 12:30:00,59.9,60.01,59.8,59.94,75334.0,54.701,54.8015,54.6097,54.7376,75334.0
2016-01-14 12:40:00,59.97,60.23,59.94,60.2,122560.0,54.7649,55.0024,54.7376,54.975,122560.0
2016-01-14 12:50:00,60.2,60.31,60.02,60.04,112466.0,54.975,55.0754,54.8106,54.8289,112466.0
2016-01-14 13:00:00,60.05,60.53,60.01,60.51,89711.0,54.838,55.2763,54.8015,55.2581,89711.0
2016-01-14 13:10:00,60.52,60.55,60.33,60.45,90876.0,55.2672,55.2946,55.0937,55.2033,90876.0
2016-01-14 13:20:00,60.46,60.84,60.46,60.83,135599.0,55.2124,55.5594,55.2124,55.5503,135599.0
2016-01-14 13:30:00,60.83,62.12,60.82,60.91,207242.0,55.5503,56.7283,55.5412,55.6234,207242.0
2016-01-14 13:40:00,60.91,60.91,60.77,60.78,65313.0,55.6234,55.6234,55.4955,55.5046,65313.0
2016-01-14 13:50:00,60.79,60.94,60.76,60.84,88238.0,55.5138,55.6508,55.4864,55.5594,88238.0
2016-01-14 14:00:00,60.85,60.89,60.53,60.58,128199.0,55.5686,55.6051,55.2763,55.322,128199.0
2016-01-14 14:10:00,60.57,60.78,60.41,60.48,114002.0,55.3129,55.5046,55.1668,55.2307,114002.0
2016-01-14 14:20:00,60.48,60.75,60.47,60.74,103529.0,55.2307,55.4772,55.2216,55.4681,103529.0
2016-01-14 14:30:00,60.74,60.9,60.68,60.86,149308.0,55.4681,55.6142,55.4133,55.5777,149308.0
2016-01-14 14:40:00,60.87,60.91,60.71,60.83,97235.0,55.5868,55.6234,55.4407,55.5503,97235.0
2016-01-14 14:50:00,60.83,61.13,60.83,61.09,87431.0,55.5503,55.8243,55.5503,55.7877,87431.0
2016-01-14 15:00:00,61.09,61.33,60.97,61.3,109820.0,55.7877,56.0069,55.6782,55.9795,109820.0
2016-01-14 15:10:00,61.3,61.44,61.28,61.39,122970.0,55.9795,56.1074,55.9612,56.0617,122970.0
2016-01-14 15:20:00,61.38,61.47,61.31,61.37,152149.0,56.0526,56.1348,55.9886,56.0434,152149.0
2016-01-14 15:30:00,61.37,61.38,60.84,60.9,181258.0,56.0434,56.0526,55.5594,55.6142,181258.0
2016-01-14 15:40:00,60.9,60.98,60.71,60.71,207783.0,55.6142,55.6873,55.4407,55.4407,207783.0
2016-01-14 15:50:00,60.71,60.82,60.63,60.74,430777.0,55.4407,55.5412,55.3677,55.4681,430777.0
2016-01-15 09:30:00,59.02,59.66,58.85,59.48,365918.0,53.8974,54.4819,53.7422,54.3175,365918.0
2016-01-15 09:40:00,59.47,60.15,59.37,59.99,320847.0,54.3083,54.9293,54.217,54.7832,320847.0
2016-01-15 09:50:00,59.99,60.0,59.56,59.62,198009.0,54.7832,54.7923,54.3905,54.4453,198009.0
2016-01-15 10:00:00,59.62,59.68,59.08,59.53,170134.0,54.4453,54.5001,53.9522,54.3631,170134.0
2016-01-15 10:10:00,59.51,59.51,59.03,59.24,209680.0,54.3449,54.3449,53.9065,54.0983,209680.0
2016-01-15 10:20:00,59.22,59.51,59.08,59.29,109202.0,54.08,54.3449,53.9522,54.144,109202.0
2016-01-15 10:30:00,59.26,59.96,59.22,59.91,123251.0,54.1166,54.7558,54.08,54.7102,123251.0
2016-01-15 10:40:00,59.91,59.97,59.7,59.86,76470.0,54.7102,54.7649,54.5184,54.6645,76470.0
2016-01-15 10:50:00,59.85,59.88,59.44,59.49,106195.0,54.6554,54.6828,54.2809,54.3266,106195.0
2016-01-15 11:00:00,59.5,59.63,59.35,59.45,170880.0,54.3357,54.4545,54.1988,54.2901,170880.0
2016-01-15 11:10:00,59.48,59.67,59.27,59.27,112528.0,54.3175,54.491,54.1257,54.1257,112528.0
2016-01-15 11:20:00,59.27,59.44,59.07,59.15,105600.0,54.1257,54.2809,53.9431,54.0161,105600.0
2016-01-15 11:30:00,59.15,59.26,59.05,59.1,115997.0,54.0161,54.1166,53.9248,53.9705,115997.0
2016-01-15 11:40:00,59.09,59.13,58.94,58.96,106797.0,53.9613,53.9979,53.8243,53.8426,106797.0
2016-01-15 11:50:00,58.96,59.02,58.83,58.95,116828.0,53.8426,53.8974,53.7239,53.8335,116828.0
2016-01-15 12:00:00,58.93,58.95,58.71,58.94,60545.0,53.8152,53.8335,53.6143,53.8243,60545.0
2016-01-15 12:10:00,58.94,59.0,58.63,58.64,50494.0,53.8243,53.8791,53.5413,53.5504,50494.0
2016-01-15 12:20:00,58.64,58.67,58.5,58.6,96588.0,53.5504,53.5778,53.4225,53.5139,96588.0
2016-01-15 12:30:00,58.56,58.56,58.33,58.42,78584.0,53.4773,53.4773,53.2673,53.3495,78584.0
2016-01-15 12:40:00,58.39,58.8,58.34,58.68,63913.0,53.3221,53.6965,53.2764,53.5869,63913.0
2016-01-15 12:50:00,58.7,58.74,58.61,58.67,60088.0,53.6052,53.6417,53.523,53.5778,60088.0
2016-01-15 13:00:00,58.67,58.75,58.45,58.5,180404.0,53.5778,53.6508,53.3769,53.4225,180404.0
2016-01-15 13:10:00,58.51,58.88,58.51,58.87,64153.0,53.4317,53.7696,53.4317,53.7604,64153.0
2016-01-15 13:20:00,58.87,58.92,58.53,58.63,96185.0,53.7604,53.8061,53.4499,53.5413,96185.0
2016-01-15 13:30:00,58.63,58.97,58.62,58.72,104705.0,53.5413,53.8517,53.5321,53.6234,104705.0
2016-01-15 13:40:00,58.72,59.17,58.7,59.04,92706.0,53.6234,54.0344,53.6052,53.9157,92706.0
2016-01-15 13:50:00,59.04,59.55,58.98,59.5,209088.0,53.9157,54.3814,53.8609,54.3357,209088.0
2016-01-15 14:00:00,59.53,59.62,59.26,59.35,242945.0,54.3631,54.4453,54.1166,54.1988,242945.0
2016-01-15 14:10:00,59.37,59.5,59.07,59.16,107867.0,54.217,54.3357,53.9431,54.0253,107867.0
2016-01-15 14:20:00,59.16,59.22,58.83,58.86,247638.0,54.0253,54.08,53.7239,53.7513,247638.0
2016-01-15 14:30:00,58.86,59.12,58.83,59.05,137574.0,53.7513,53.9887,53.7239,53.9248,137574.0
2016-01-15 14:40:00,59.06,59.36,59.05,59.34,276639.0,53.9339,54.2079,53.9248,54.1896,276639.0
2016-01-15 14:50:00,59.33,59.62,59.25,59.59,188011.0,54.1805,54.4453,54.1074,54.4179,188011.0
2016-01-15 15:00:00,59.59,59.74,59.59,59.71,318783.0,54.4179,54.5549,54.4179,54.5275,318783.0
2016-01-15 15:10:00,59.7,59.74,59.25,59.3,336104.0,54.5184,54.5549,54.1074,54.1531,336104.0
2016-01-15 15:20:00,59.3,59.78,59.26,59.66,215619.0,54.1531,54.5914,54.1166,54.4819,215619.0
2016-01-15 15:30:00,59.66,59.67,59.39,59.4,250738.0,54.4819,54.491,54.2353,54.2444,250738.0
2016-01-15 15:40:00,59.38,59.44,59.25,59.43,292708.0,54.2262,54.2809,54.1074,54.2718,292708.0
2016-01-15 15:50:00,59.42,59.61,59.41,59.55,710186.0,54.2627,54.4362,54.2536,54.3814,710186.0
2016-01-19 09:30:00,60.44,60.5,59.97,60.12,82846.0,55.1942,55.2489,54.7649,54.9019,82846.0
2016-01-19 09:40:00,60.13,60.19,59.35,59.45,153082.0,54.9111,54.9659,54.1988,54.2901,153082.0
2016-01-19 09:50:00,59.43,59.65,59.29,59.62,119014.0,54.2718,54.4727,54.144,54.4453,119014.0
2016-01-19 10:00:00,59.63,59.83,59.54,59.58,108283.0,54.4545,54.6371,54.3723,54.4088,108283.0
2016-01-19 10:10:00,59.56,60.0,59.5,59.75,60959.0,54.3905,54.7923,54.3357,54.564,60959.0
2016-01-19 10:20:00,59.76,60.2,59.72,60.1,67346.0,54.5732,54.975,54.5366,54.8837,67346.0
2016-01-19 10:30:00,60.12,60.12,59.39,59.39,153941.0,54.9019,54.9019,54.2353,54.2353,153941.0
2016-01-19 10:40:00,59.39,59.76,59.39,59.73,124725.0,54.2353,54.5732,54.2353,54.5458,124725.0
2016-01-19 10:50:00,59.72,59.77,59.25,59.27,126512.0,54.5366,54.5823,54.1074,54.1257,126512.0
2016-01-19 11:00:00,59.25,59.39,59.19,59.27,146369.0,54.1074,54.2353,54.0526,54.1257,146369.0
2016-01-19 11:10:00,59.25,59.32,59.1,59.19,422531.0,54.1074,54.1714,53.9705,54.0526,422531.0
2016-01-19 11:20:00,59.2,59.51,59.19,59.51,122417.0,54.0618,54.3449,54.0526,54.3449,122417.0
2016-01-19 11:30:00,59.53,59.58,59.27,59.43,64257.0,54.3631,54.4088,54.1257,54.2718,64257.0
2016-01-19 11:40:00,59.45,59.45,59.16,59.17,78680.0,54.2901,54.2901,54.0253,54.0344,78680.0
2016-01-19 11:50:00,59.18,59.32,59.09,59.13,86520.0,54.0435,54.1714,53.9613,53.9979,86520.0
2016-01-19 12:00:00,59.12,59.2,58.96,58.98,129092.0,53.9887,54.0618,53.8426,53.8609,129092.0
2016-01-19 12:10:00,58.97,59.13,58.83,58.86,97314.0,53.8517,53.9979,53.7239,53.7513,97314.0
2016-01-19 12:20:00,58.84,59.15,58.83,59.12,55436.0,53.733,54.0161,53.7239,53.9887,55436.0
2016-01-19 12:30:00,59.12,59.27,59.09,59.11,53556.0,53.9887,54.1257,53.9613,53.9796,53556.0
2016-01-19 12:40:00,59.12,59.22,58.86,58.91,87963.0,53.9887,54.08,53.7513,53.7969,87963.0
2016-01-19 12:50:00,58.9,59.0,58.86,58.95,77992.0,53.7878,53.8791,53.7513,53.8335,77992.0
2016-01-19 13:00:00,58.95,59.0,58.81,58.91,46039.0,53.8335,53.8791,53.7056,53.7969,46039.0
2016-01-19 13:10:00,58.91,58.92,58.64,58.79,63491.0,53.7969,53.8061,53.5504,53.6874,63491.0
2016-01-19 13:20:00,58.8,58.92,58.57,58.59,30215.0,53.6965,53.8061,53.4865,53.5047,30215.0
2016-01-19 13:30:00,58.58,58.63,58.4,58.59,64990.0,53.4956,53.5413,53.3312,53.5047,64990.0
2016-01-19 13:40:00,58.59,58.65,58.42,58.58,55795.0,53.5047,53.5595,53.3495,53.4956,55795.0
2016-01-19 13:50:00,58.55,58.55,58.35,58.35,52120.0,53.4682,53.4682,53.2856,53.2856,52120.0
2016-01-19 14:00:00,58.34,58.35,57.93,57.93,80235.0,53.2764,53.2856,52.902,52.902,80235.0
2016-01-19 14:10:00,57.94,58.02,57.88,57.91,71578.0,52.9111,52.9842,52.8563,52.8837,71578.0
2016-01-19 14:20:00,57.9,58.05,57.78,58.03,88386.0,52.8746,53.0116,52.765,52.9933,88386.0
2016-01-19 14:30:00,58.06,58.06,57.87,57.93,96118.0,53.0207,53.0207,52.8472,52.902,96118.0
2016-01-19 14:40:00,57.96,58.0,57.72,57.74,58340.0,52.9294,52.9659,52.7102,52.7285,58340.0
2016-01-19 14:50:00,57.7,58.01,57.62,57.92,54990.0,52.692,52.9751,52.6189,52.8929,54990.0
2016-01-19 15:00:00,57.92,58.16,57.88,58.11,100578.0,52.8929,53.112,52.8563,53.0664,100578.0
2016-01-19 15:10:00,58.12,58.17,57.96,58.06,80984.0,53.0755,53.1212,52.9294,53.0207,80984.0
2016-01-19 15:20:00,58.05,58.52,57.99,58.45,73547.0,53.0116,53.4408,52.9568,53.3769,73547.0
2016-01-19 15:30:00,58.45,58.59,58.29,58.38,227499.0,53.3769,53.5047,53.2308,53.313,227499.0
2016-01-19 15:40:00,58.38,58.7,58.31,58.63,220815.0,53.313,53.6052,53.249,53.5413,220815.0
2016-01-19 15:50:00,58.64,58.65,58.36,58.36,295727.0,53.5504,53.5595,53.2947,53.2947,295727.0
2016-01-20 09:30:00,57.6,58.3,57.31,58.0,185701.0,52.6006,53.2399,52.3358,52.9659,185701.0
2016-01-20 09:40:00,58.01,58.32,57.79,57.9,124045.0,52.9751,53.2582,52.7742,52.8746,124045.0
2016-01-20 09:50:00,57.92,57.95,57.05,57.08,319524.0,52.8929,52.9203,52.0984,52.1258,319524.0
2016-01-20 10:00:00,57.11,57.18,56.96,56.98,173678.0,52.1532,52.2171,52.0162,52.0345,173678.0
2016-01-20 10:10:00,57.01,57.02,56.51,56.61,140777.0,52.0619,52.071,51.6053,51.6966,140777.0
2016-01-20 10:20:00,56.6,56.74,56.47,56.53,177334.0,51.6874,51.8153,51.5687,51.6235,177334.0
2016-01-20 10:30:00,56.55,56.71,56.43,56.66,168077.0,51.6418,51.7879,51.5322,51.7422,168077.0
2016-01-20 10:40:00,56.65,57.0,56.55,56.81,88629.0,51.7331,52.0527,51.6418,51.8792,88629.0
2016-01-20 10:50:00,56.8,56.84,56.44,56.45,123882.0,51.8701,51.9066,51.5413,51.5505,123882.0
2016-01-20 11:00:00,56.47,56.74,56.44,56.64,130405.0,51.5687,51.8153,51.5413,51.724,130405.0
2016-01-20 11:10:00,56.65,57.05,56.58,57.04,88116.0,51.7331,52.0984,51.6692,52.0893,88116.0
2016-01-20 11:20:00,57.02,57.13,56.93,56.98,122536.0,52.071,52.1714,51.9888,52.0345,122536.0
2016-01-20 11:30:00,57.0,57.59,57.0,57.33,70960.0,52.0527,52.5915,52.0527,52.3541,70960.0
2016-01-20 11:40:00,57.32,57.33,56.96,56.98,90374.0,52.345,52.3541,52.0162,52.0345,90374.0
2016-01-20 11:50:00,57.0,57.14,56.74,57.11,127774.0,52.0527,52.1806,51.8153,52.1532,127774.0
2016-01-20 12:00:00,57.12,57.16,56.75,56.89,109724.0,52.1623,52.1988,51.8244,51.9523,109724.0
2016-01-20 12:10:00,56.87,57.08,56.83,56.94,158835.0,51.934,52.1258,51.8975,51.9979,158835.0
2016-01-20 12:20:00,56.9,56.93,56.73,56.82,161527.0,51.9614,51.9888,51.8062,51.8883,161527.0
2016-01-20 12:30:00,56.82,57.14,56.73,56.8,112576.0,51.8883,52.1806,51.8062,51.8701,112576.0
2016-01-20 12:40:00,56.79,56.97,56.75,56.86,111658.0,51.861,52.0253,51.8244,51.9249,111658.0
2016-01-20 12:50:00,56.86,57.6,56.83,57.59,167532.0,51.9249,52.6006,51.8975,52.5915,167532.0
2016-01-20 13:00:00,57.56,57.75,57.39,57.44,72313.0,52.5641,52.7376,52.4089,52.4545,72313.0
2016-01-20 13:10:00,57.43,57.48,57.22,57.25,79077.0,52.4454,52.4911,52.2536,52.281,79077.0
2016-01-20 13:20:00,57.25,57.72,57.14,57.55,82765.0,52.281,52.7102,52.1806,52.555,82765.0
2016-01-20 13:30:00,57.54,57.96,57.51,57.88,115659.0,52.5459,52.9294,52.5185,52.8563,115659.0
2016-01-20 13:40:00,57.89,58.32,57.82,58.24,68308.0,52.8655,53.2582,52.8016,53.1851,68308.0
2016-01-20 13:50:00,58.24,58.67,58.19,58.5,227665.0,53.1851,53.5778,53.1394,53.4225,227665.0
2016-01-20 14:00:00,58.47,58.69,58.25,58.66,220975.0,53.3951,53.596,53.1942,53.5686,220975.0
2016-01-20 14:10:00,58.66,59.4,58.66,59.23,202624.0,53.5686,54.2444,53.5686,54.0892,202624.0
2016-01-20 14:20:00,59.24,59.29,58.96,59.11,268145.0,54.0983,54.144,53.8426,53.9796,268145.0
2016-01-20 14:30:00,59.08,59.15,58.9,59.08,237719.0,53.9522,54.0161,53.7878,53.9522,237719.0
2016-01-20 14:40:00,59.07,59.11,58.69,58.75,96939.0,53.9431,53.9796,53.596,53.6508,96939.0
2016-01-20 14:50:00,58.75,59.43,58.7,59.13,123636.0,53.6508,54.2718,53.6052,53.9979,123636.0
2016-01-20 15:00:00,59.12,59.69,59.09,59.61,134537.0,53.9887,54.5092,53.9613,54.4362,134537.0
2016-01-20 15:10:00,59.61,60.25,59.53,60.17,169051.0,54.4362,55.0206,54.3631,54.9476,169051.0
2016-01-20 15:20:00,60.17,60.49,60.15,60.43,187265.0,54.9476,55.2398,54.9293,55.185,187265.0
2016-01-20 15:30:00,60.44,60.6,59.96,60.08,290133.0,55.1942,55.3403,54.7558,54.8654,290133.0
2016-01-20 15:40:00,60.08,60.09,59.68,59.92,315833.0,54.8654,54.8745,54.5001,54.7193,315833.0
2016-01-20 15:50:00,59.89,60.01,59.78,59.81,574891.0,54.6919,54.8015,54.5914,54.6188,574891.0
2016-01-21 09:30:00,59.83,60.24,59.43,59.56,117510.0,54.6371,55.0115,54.2718,54.3905,117510.0
2016-01-21 09:40:00,59.56,59.9,59.34,59.45,113892.0,54.3905,54.701,54.1896,54.2901,113892.0
2016-01-21 09:50:00,59.39,59.67,59.15,59.45,138049.0,54.2353,54.491,54.0161,54.2901,138049.0
2016-01-21 10:00:00,59.51,60.82,59.48,60.72,175650.0,54.3449,55.5412,54.3175,55.4499,175650.0
2016-01-21 10:10:00,60.75,61.29,60.72,60.97,181564.0,55.4772,55.9704,55.4499,55.6782,181564.0
2016-01-21 10:20:00,60.97,60.97,60.45,60.69,88353.0,55.6782,55.6782,55.2033,55.4225,88353.0
2016-01-21 10:30:00,60.72,60.96,60.47,60.61,71529.0,55.4499,55.669,55.2216,55.3494,71529.0
2016-01-21 10:40:00,60.6,61.09,60.51,60.82,64125.0,55.3403,55.7877,55.2581,55.5412,64125.0
2016-01-21 10:50:00,60.81,60.93,60.3,60.3,99178.0,55.532,55.6416,55.0663,55.0663,99178.0
2016-01-21 11:00:00,60.34,60.93,60.11,60.76,60325.0,55.1028,55.6416,54.8928,55.4864,60325.0
2016-01-21 11:10:00,60.75,60.84,60.35,60.46,52629.0,55.4772,55.5594,55.112,55.2124,52629.0
2016-01-21 11:20:00,60.48,60.48,60.17,60.29,86690.0,55.2307,55.2307,54.9476,55.0572,86690.0
2016-01-21 11:30:00,60.31,60.55,60.13,60.48,62805.0,55.0754,55.2946,54.9111,55.2307,62805.0
2016-01-21 11:40:00,60.51,60.65,60.25,60.65,61160.0,55.2581,55.3859,55.0206,55.3859,61160.0
2016-01-21 11:50:00,60.65,60.95,60.56,60.87,77227.0,55.3859,55.6599,55.3037,55.5868,77227.0
2016-01-21 12:00:00,60.86,61.33,60.86,61.17,93400.0,55.5777,56.0069,55.5777,55.8608,93400.0
2016-01-21 12:10:00,61.18,61.26,61.02,61.08,55747.0,55.8699,55.943,55.7238,55.7786,55747.0
2016-01-21 12:20:00,61.08,61.36,60.94,61.29,64151.0,55.7786,56.0343,55.6508,55.9704,64151.0
2016-01-21 12:30:00,61.3,61.34,61.17,61.24,70854.0,55.9795,56.016,55.8608,55.9247,70854.0
2016-01-21 12:40:00,61.25,61.31,61.15,61.28,84447.0,55.9339,55.9886,55.8425,55.9612,84447.0
2016-01-21 12:50:00,61.24,61.33,61.14,61.29,85637.0,55.9247,56.0069,55.8334,55.9704,85637.0
2016-01-21 13:00:00,61.3,61.75,61.29,61.67,92749.0,55.9795,56.3905,55.9704,56.3174,92749.0
2016-01-21 13:10:00,61.68,61.76,61.47,61.48,186220.0,56.3265,56.3996,56.1348,56.1439,186220.0
2016-01-21 13:20:00,61.47,61.47,61.04,61.1,71824.0,56.1348,56.1348,55.7421,55.7969,71824.0
2016-01-21 13:30:00,61.1,61.33,60.94,61.32,115500.0,55.7969,56.0069,55.6508,55.9978,115500.0
2016-01-21 13:40:00,61.31,61.74,61.23,61.62,135660.0,55.9886,56.3813,55.9156,56.2717,135660.0
2016-01-21 13:50:00,61.61,61.65,61.34,61.51,118623.0,56.2626,56.2991,56.016,56.1713,118623.0
2016-01-21 14:00:00,61.52,61.62,61.44,61.52,205655.0,56.1804,56.2717,56.1074,56.1804,205655.0
2016-01-21 14:10:00,61.52,61.56,61.18,61.45,349780.0,56.1804,56.2169,55.8699,56.1165,349780.0
2016-01-21 14:20:00,61.45,61.61,61.26,61.58,191535.0,56.1165,56.2626,55.943,56.2352,191535.0
2016-01-21 14:30:00,61.58,62.08,61.58,62.0,131634.0,56.2352,56.6918,56.2352,56.6188,131634.0
2016-01-21 14:40:00,62.0,62.16,61.81,61.85,191519.0,56.6188,56.7649,56.4452,56.4818,191519.0
2016-01-21 14:50:00,61.85,62.53,61.83,62.53,199300.0,56.4818,57.1028,56.4635,57.1028,199300.0
2016-01-21 15:00:00,62.54,62.56,61.8,61.9,215227.0,57.1119,57.1302,56.4361,56.5274,215227.0
2016-01-21 15:10:00,61.88,62.24,61.86,61.99,129232.0,56.5092,56.8379,56.4909,56.6096,129232.0
2016-01-21 15:20:00,61.97,62.05,61.83,61.9,117858.0,56.5914,56.6644,56.4635,56.5274,117858.0
2016-01-21 15:30:00,61.89,62.36,61.89,62.03,153296.0,56.5183,56.9475,56.5183,56.6462,153296.0
2016-01-21 15:40:00,62.02,62.13,61.72,61.78,221655.0,56.637,56.7375,56.3631,56.4178,221655.0
2016-01-21 15:50:00,61.77,61.86,61.65,61.66,457582.0,56.4087,56.4909,56.2991,56.3083,457582.0
2016-01-22 09:30:00,62.58,63.11,62.49,62.76,137854.0,57.1484,57.6324,57.0662,57.3128,137854.0
2016-01-22 09:40:00,62.75,63.03,62.58,62.87,69316.0,57.3037,57.5594,57.1484,57.4132,69316.0
2016-01-22 09:50:00,62.87,63.14,62.74,63.14,81149.0,57.4132,57.6598,57.2945,57.6598,81149.0
2016-01-22 10:00:00,63.09,63.53,63.01,63.34,100367.0,57.6141,58.016,57.5411,57.8425,100367.0
2016-01-22 10:10:00,63.37,63.61,63.23,63.38,76203.0,57.8698,58.089,57.742,57.879,76203.0
2016-01-22 10:20:00,63.43,63.44,62.8,62.88,175498.0,57.9246,57.9338,57.3493,57.4224,175498.0
2016-01-22 10:30:00,62.91,63.08,62.73,63.08,60361.0,57.4498,57.605,57.2854,57.605,60361.0
2016-01-22 10:40:00,63.03,63.17,62.9,62.92,236710.0,57.5594,57.6872,57.4406,57.4589,236710.0
2016-01-22 10:50:00,62.89,62.97,62.47,62.49,70095.0,57.4315,57.5046,57.048,57.0662,70095.0
2016-01-22 11:00:00,62.49,62.73,62.47,62.56,101026.0,57.0662,57.2854,57.048,57.1302,101026.0
2016-01-22 11:10:00,62.58,62.91,62.39,62.83,155998.0,57.1484,57.4498,56.9749,57.3767,155998.0
2016-01-22 11:20:00,62.82,62.92,62.52,62.76,77246.0,57.3676,57.4589,57.0936,57.3128,77246.0
2016-01-22 11:30:00,62.74,62.82,62.49,62.51,81188.0,57.2945,57.3676,57.0662,57.0845,81188.0
2016-01-22 11:40:00,62.51,62.62,62.22,62.31,79062.0,57.0845,57.1849,56.8197,56.9018,79062.0
2016-01-22 11:50:00,62.32,62.46,62.21,62.3,43698.0,56.911,57.0388,56.8105,56.8927,43698.0
2016-01-22 12:00:00,62.29,62.48,62.22,62.39,97070.0,56.8836,57.0571,56.8197,56.9749,97070.0
2016-01-22 12:10:00,62.39,62.83,62.24,62.8,109507.0,56.9749,57.3767,56.8379,57.3493,109507.0
2016-01-22 12:20:00,62.8,62.89,62.71,62.8,82454.0,57.3493,57.4315,57.2671,57.3493,82454.0
2016-01-22 12:30:00,62.77,62.82,62.61,62.73,83728.0,57.3219,57.3676,57.1758,57.2854,83728.0
2016-01-22 12:40:00,62.73,62.74,62.45,62.52,110515.0,57.2854,57.2945,57.0297,57.0936,110515.0
2016-01-22 12:50:00,62.52,62.64,62.48,62.61,99983.0,57.0936,57.2032,57.0571,57.1758,99983.0
2016-01-22 13:00:00,62.61,62.63,62.24,62.27,59583.0,57.1758,57.1941,56.8379,56.8653,59583.0
2016-01-22 13:10:00,62.28,62.46,62.28,62.38,73976.0,56.8745,57.0388,56.8745,56.9658,73976.0
2016-01-22 13:20:00,62.38,62.46,62.29,62.29,85697.0,56.9658,57.0388,56.8836,56.8836,85697.0
2016-01-22 13:30:00,62.31,62.34,62.06,62.07,66440.0,56.9018,56.9292,56.6735,56.6827,66440.0
2016-01-22 13:40:00,62.06,62.29,62.02,62.24,50214.0,56.6735,56.8836,56.637,56.8379,50214.0
2016-01-22 13:50:00,62.26,62.27,62.16,62.26,33699.0,56.8562,56.8653,56.7649,56.8562,33699.0
2016-01-22 14:00:00,62.26,62.28,62.01,62.09,90577.0,56.8562,56.8745,56.6279,56.7009,90577.0
2016-01-22 14:10:00,62.1,62.27,62.07,62.08,63075.0,56.7101,56.8653,56.6827,56.6918,63075.0
2016-01-22 14:20:00,62.07,62.09,61.84,61.9,45894.0,56.6827,56.7009,56.4726,56.5274,45894.0
2016-01-22 14:30:00,61.9,61.97,61.73,61.75,69788.0,56.5274,56.5914,56.3722,56.3905,69788.0
2016-01-22 14:40:00,61.74,62.03,61.61,62.01,89065.0,56.3813,56.6462,56.2626,56.6279,89065.0
2016-01-22 14:50:00,62.01,62.09,61.94,62.06,57449.0,56.6279,56.7009,56.564,56.6735,57449.0
2016-01-22 15:00:00,62.06,62.13,61.99,62.01,114995.0,56.6735,56.7375,56.6096,56.6279,114995.0
2016-01-22 15:10:00,62.01,62.2,61.92,62.16,91279.0,56.6279,56.8014,56.5457,56.7649,91279.0
2016-01-22 15:20:00,62.16,62.32,62.11,62.31,86553.0,56.7649,56.911,56.7192,56.9018,86553.0
2016-01-22 15:30:00,62.31,62.41,62.25,62.39,181038.0,56.9018,56.9932,56.8471,56.9749,181038.0
2016-01-22 15:40:00,62.38,62.48,62.29,62.47,134229.0,56.9658,57.0571,56.8836,57.048,134229.0
2016-01-22 15:50:00,62.47,62.55,62.39,62.46,266694.0,57.048,57.121,56.9749,57.0388,266694.0
2016-01-25 09:30:00,62.4,62.4,61.88,62.0,88465.0,56.984,56.984,56.5092,56.6188,88465.0
2016-01-25 09:40:00,61.99,61.99,61.6,61.66,50442.0,56.6096,56.6096,56.2535,56.3083,50442.0
2016-01-25 09:50:00,61.66,62.08,61.62,61.77,83473.0,56.3083,56.6918,56.2717,56.4087,83473.0
2016-01-25 10:00:00,61.77,62.0,61.72,61.83,61065.0,56.4087,56.6188,56.3631,56.4635,61065.0
2016-01-25 10:10:00,61.81,61.83,61.54,61.66,59856.0,56.4452,56.4635,56.1987,56.3083,59856.0
2016-01-25 10:20:00,61.66,61.75,61.54,61.61,58709.0,56.3083,56.3905,56.1987,56.2626,58709.0
2016-01-25 10:30:00,61.61,61.76,61.37,61.45,42220.0,56.2626,56.3996,56.0434,56.1165,42220.0
2016-01-25 10:40:00,61.45,61.45,61.19,61.33,62172.0,56.1165,56.1165,55.8791,56.0069,62172.0
2016-01-25 10:50:00,61.33,61.34,61.13,61.19,50039.0,56.0069,56.016,55.8243,55.8791,50039.0
2016-01-25 11:00:00,61.18,61.18,60.86,60.94,78356.0,55.8699,55.8699,55.5777,55.6508,78356.0
2016-01-25 11:10:00,60.91,60.98,60.85,60.86,79938.0,55.6234,55.6873,55.5686,55.5777,79938.0
2016-01-25 11:20:00,60.88,61.05,60.85,61.04,72720.0,55.596,55.7512,55.5686,55.7421,72720.0
2016-01-25 11:30:00,61.04,61.05,60.8,60.82,47514.0,55.7421,55.7512,55.5229,55.5412,47514.0
2016-01-25 11:40:00,60.82,60.89,60.73,60.8,99634.0,55.5412,55.6051,55.459,55.5229,99634.0
2016-01-25 11:50:00,60.8,60.9,60.71,60.71,80385.0,55.5229,55.6142,55.4407,55.4407,80385.0
2016-01-25 12:00:00,60.71,60.81,60.6,60.66,70308.0,55.4407,55.532,55.3403,55.3951,70308.0
2016-01-25 12:10:00,60.67,60.71,60.59,60.66,58594.0,55.4042,55.4407,55.3311,55.3951,58594.0
2016-01-25 12:20:00,60.65,60.71,60.49,60.5,39905.0,55.3859,55.4407,55.2398,55.2489,39905.0
2016-01-25 12:30:00,60.5,60.58,60.47,60.55,42005.0,55.2489,55.322,55.2216,55.2946,42005.0
2016-01-25 12:40:00,60.56,60.65,60.45,60.56,35639.0,55.3037,55.3859,55.2033,55.3037,35639.0
2016-01-25 12:50:00,60.57,60.64,60.49,60.59,34127.0,55.3129,55.3768,55.2398,55.3311,34127.0
2016-01-25 13:00:00,60.61,60.74,60.57,60.69,48872.0,55.3494,55.4681,55.3129,55.4225,48872.0
2016-01-25 13:10:00,60.69,60.91,60.64,60.88,121988.0,55.4225,55.6234,55.3768,55.596,121988.0
2016-01-25 13:20:00,60.89,60.97,60.65,60.66,44822.0,55.6051,55.6782,55.3859,55.3951,44822.0
2016-01-25 13:30:00,60.67,60.74,60.64,60.68,34650.0,55.4042,55.4681,55.3768,55.4133,34650.0
2016-01-25 13:40:00,60.68,60.72,60.54,60.58,52488.0,55.4133,55.4499,55.2855,55.322,52488.0
2016-01-25 13:50:00,60.58,60.6,60.44,60.49,37584.0,55.322,55.3403,55.1942,55.2398,37584.0
2016-01-25 14:00:00,60.48,60.61,60.44,60.53,62665.0,55.2307,55.3494,55.1942,55.2763,62665.0
2016-01-25 14:10:00,60.53,60.57,60.45,60.46,44967.0,55.2763,55.3129,55.2033,55.2124,44967.0
2016-01-25 14:20:00,60.47,60.51,60.41,60.51,51981.0,55.2216,55.2581,55.1668,55.2581,51981.0
2016-01-25 14:30:00,60.51,60.52,60.3,60.35,49856.0,55.2581,55.2672,55.0663,55.112,49856.0
2016-01-25 14:40:00,60.34,60.34,60.18,60.2,62301.0,55.1028,55.1028,54.9567,54.975,62301.0
2016-01-25 14:50:00,60.2,60.38,60.19,60.38,54455.0,54.975,55.1394,54.9659,55.1394,54455.0
2016-01-25 15:00:00,60.38,60.48,60.27,60.27,49495.0,55.1394,55.2307,55.0389,55.0389,49495.0
2016-01-25 15:10:00,60.25,60.25,60.08,60.23,67500.0,55.0206,55.0206,54.8654,55.0024,67500.0
2016-01-25 15:20:00,60.22,60.22,59.99,60.1,60149.0,54.9932,54.9932,54.7832,54.8837,60149.0
2016-01-25 15:30:00,60.08,60.23,60.03,60.08,145761.0,54.8654,55.0024,54.8197,54.8654,145761.0
2016-01-25 15:40:00,60.08,60.18,60.03,60.14,129339.0,54.8654,54.9567,54.8197,54.9202,129339.0
2016-01-25 15:50:00,60.14,60.17,60.06,60.1,183920.0,54.9202,54.9476,54.8471,54.8837,183920.0
2016-01-26 09:30:00,60.71,61.22,60.52,60.87,91235.0,55.4407,55.9065,55.2672,55.5868,91235.0
2016-01-26 09:40:00,60.87,61.0,60.28,60.39,137612.0,55.5868,55.7055,55.048,55.1485,137612.0
2016-01-26 09:50:00,60.39,60.58,60.38,60.39,52141.0,55.1485,55.322,55.1394,55.1485,52141.0
2016-01-26 10:00:00,60.39,61.23,60.39,61.1,81657.0,55.1485,55.9156,55.1485,55.7969,81657.0
2016-01-26 10:10:00,61.1,61.26,61.04,61.13,55735.0,55.7969,55.943,55.7421,55.8243,55735.0
2016-01-26 10:20:00,61.14,61.27,61.07,61.14,43550.0,55.8334,55.9521,55.7695,55.8334,43550.0
2016-01-26 10:30:00,61.15,61.22,60.99,61.18,46683.0,55.8425,55.9065,55.6964,55.8699,46683.0
2016-01-26 10:40:00,61.2,61.27,61.01,61.03,78491.0,55.8882,55.9521,55.7147,55.7329,78491.0
2016-01-26 10:50:00,61.03,61.09,60.86,60.92,53125.0,55.7329,55.7877,55.5777,55.6325,53125.0
2016-01-26 11:00:00,60.9,61.36,60.89,61.26,45379.0,55.6142,56.0343,55.6051,55.943,45379.0
2016-01-26 11:10:00,61.25,61.4,61.22,61.26,49014.0,55.9339,56.0708,55.9065,55.943,49014.0
2016-01-26 11:20:00,61.28,61.4,61.21,61.33,62837.0,55.9612,56.0708,55.8973,56.0069,62837.0
2016-01-26 11:30:00,61.33,61.38,61.19,61.32,84135.0,56.0069,56.0526,55.8791,55.9978,84135.0
2016-01-26 11:40:00,61.31,61.49,61.28,61.4,67891.0,55.9886,56.153,55.9612,56.0708,67891.0
2016-01-26 11:50:00,61.4,61.59,61.36,61.5,57629.0,56.0708,56.2443,56.0343,56.1622,57629.0
2016-01-26 12:00:00,61.51,61.63,61.48,61.53,22486.0,56.1713,56.2809,56.1439,56.1895,22486.0
2016-01-26 12:10:00,61.54,61.83,61.52,61.73,26937.0,56.1987,56.4635,56.1804,56.3722,26937.0
2016-01-26 12:20:00,61.73,61.79,61.64,61.76,17932.0,56.3722,56.427,56.29,56.3996,17932.0
2016-01-26 12:30:00,61.75,61.82,61.74,61.79,43609.0,56.3905,56.4544,56.3813,56.427,43609.0
2016-01-26 12:40:00,61.8,61.82,61.67,61.71,43178.0,56.4361,56.4544,56.3174,56.3539,43178.0
2016-01-26 12:50:00,61.72,61.83,61.72,61.8,71027.0,56.3631,56.4635,56.3631,56.4361,71027.0
2016-01-26 13:00:00,61.81,61.9,61.74,61.78,47419.0,56.4452,56.5274,56.3813,56.4178,47419.0
2016-01-26 13:10:00,61.78,61.92,61.77,61.91,28654.0,56.4178,56.5457,56.4087,56.5366,28654.0
2016-01-26 13:20:00,61.91,62.01,61.87,61.89,30873.0,56.5366,56.6279,56.5,56.5183,30873.0
2016-01-26 13:30:00,61.88,61.91,61.75,61.8,44277.0,56.5092,56.5366,56.3905,56.4361,44277.0
2016-01-26 13:40:00,61.82,61.89,61.75,61.88,25159.0,56.4544,56.5183,56.3905,56.5092,25159.0
2016-01-26 13:50:00,61.91,61.91,61.74,61.75,60373.0,56.5366,56.5366,56.3813,56.3905,60373.0
2016-01-26 14:00:00,61.75,61.87,61.7,61.83,72568.0,56.3905,56.5,56.3448,56.4635,72568.0
2016-01-26 14:10:00,61.81,62.04,61.77,62.03,115004.0,56.4452,56.6553,56.4087,56.6462,115004.0
2016-01-26 14:20:00,62.03,62.05,61.71,61.71,47119.0,56.6462,56.6644,56.3539,56.3539,47119.0
2016-01-26 14:30:00,61.72,61.76,61.56,61.62,35975.0,56.3631,56.3996,56.2169,56.2717,35975.0
2016-01-26 14:40:00,61.6,61.7,61.49,61.52,59067.0,56.2535,56.3448,56.153,56.1804,59067.0
2016-01-26 14:50:00,61.53,61.74,61.52,61.62,39774.0,56.1895,56.3813,56.1804,56.2717,39774.0
2016-01-26 15:00:00,61.61,61.67,61.39,61.5,104366.0,56.2626,56.3174,56.0617,56.1622,104366.0
2016-01-26 15:10:00,61.5,61.79,61.47,61.63,51726.0,56.1622,56.427,56.1348,56.2809,51726.0
2016-01-26 15:20:00,61.6,61.71,61.54,61.66,53928.0,56.2535,56.3539,56.1987,56.3083,53928.0
2016-01-26 15:30:00,61.64,61.83,61.58,61.8,127204.0,56.29,56.4635,56.2352,56.4361,127204.0
2016-01-26 15:40:00,61.81,62.06,61.77,61.93,141781.0,56.4452,56.6735,56.4087,56.5548,141781.0
2016-01-26 15:50:00,61.93,61.97,61.82,61.94,263932.0,56.5548,56.5914,56.4544,56.564,263932.0
2016-01-27 09:30:00,61.81,62.02,61.07,61.91,87320.0,56.4452,56.637,55.7695,56.5366,87320.0
2016-01-27 09:40:00,61.9,62.27,61.65,62.12,101172.0,56.5274,56.8653,56.2991,56.7283,101172.0
2016-01-27 09:50:00,62.08,62.08,61.47,61.56,50622.0,56.6918,56.6918,56.1348,56.2169,50622.0
2016-01-27 10:00:00,61.56,61.56,60.96,61.15,79977.0,56.2169,56.2169,55.669,55.8425,79977.0
2016-01-27 10:10:00,61.15,61.17,60.8,61.04,62100.0,55.8425,55.8608,55.5229,55.7421,62100.0
2016-01-27 10:20:00,61.0,61.07,60.82,60.82,126286.0,55.7055,55.7695,55.5412,55.5412,126286.0
2016-01-27 10:30:00,60.83,61.31,60.83,61.31,103458.0,55.5503,55.9886,55.5503,55.9886,103458.0
2016-01-27 10:40:00,61.28,61.51,61.19,61.45,87778.0,55.9612,56.1713,55.8791,56.1165,87778.0
2016-01-27 10:50:00,61.45,61.59,61.36,61.53,71263.0,56.1165,56.2443,56.0343,56.1895,71263.0
2016-01-27 11:00:00,61.55,61.89,61.42,61.67,98980.0,56.2078,56.5183,56.0891,56.3174,98980.0
2016-01-27 11:10:00,61.65,61.8,61.52,61.78,62694.0,56.2991,56.4361,56.1804,56.4178,62694.0
2016-01-27 11:20:00,61.83,62.13,61.79,62.06,66228.0,56.4635,56.7375,56.427,56.6735,66228.0
2016-01-27 11:30:00,62.07,62.22,61.96,62.17,40374.0,56.6827,56.8197,56.5822,56.774,40374.0
2016-01-27 11:40:00,62.16,62.45,62.12,62.13,94273.0,56.7649,57.0297,56.7283,56.7375,94273.0
2016-01-27 11:50:00,62.16,62.18,61.87,62.01,35581.0,56.7649,56.7831,56.5,56.6279,35581.0
2016-01-27 12:00:00,61.99,62.27,61.96,62.03,33667.0,56.6096,56.8653,56.5822,56.6462,33667.0
2016-01-27 12:10:00,62.04,62.31,62.03,62.18,45510.0,56.6553,56.9018,56.6462,56.7831,45510.0
2016-01-27 12:20:00,62.2,62.21,61.78,61.83,34199.0,56.8014,56.8105,56.4178,56.4635,34199.0
2016-01-27 12:30:00,61.84,61.88,61.74,61.84,48472.0,56.4726,56.5092,56.3813,56.4726,48472.0
2016-01-27 12:40:00,61.83,61.93,61.79,61.9,40096.0,56.4635,56.5548,56.427,56.5274,40096.0
2016-01-27 12:50:00,61.89,61.91,61.69,61.69,47263.0,56.5183,56.5366,56.3357,56.3357,47263.0
2016-01-27 13:00:00,61.7,61.76,61.55,61.66,52839.0,56.3448,56.3996,56.2078,56.3083,52839.0
2016-01-27 13:10:00,61.66,61.76,61.5,61.59,49120.0,56.3083,56.3996,56.1622,56.2443,49120.0
2016-01-27 13:20:00,61.61,61.62,61.37,61.37,71200.0,56.2626,56.2717,56.0434,56.0434,71200.0
2016-01-27 13:30:00,61.4,61.61,61.39,61.4,196759.0,56.0708,56.2626,56.0617,56.0708,196759.0
2016-01-27 13:40:00,61.4,61.57,61.34,61.49,72801.0,56.0708,56.2261,56.016,56.153,72801.0
2016-01-27 13:50:00,61.48,61.77,61.42,61.65,33627.0,56.1439,56.4087,56.0891,56.2991,33627.0
2016-01-27 14:00:00,61.66,61.89,61.0,61.02,80218.0,56.3083,56.5183,55.7055,55.7238,80218.0
2016-01-27 14:10:00,61.0,61.34,60.87,61.3,65119.0,55.7055,56.016,55.5868,55.9795,65119.0
2016-01-27 14:20:00,61.3,61.52,61.18,61.24,70271.0,55.9795,56.1804,55.8699,55.9247,70271.0
2016-01-27 14:30:00,61.21,61.29,60.69,60.75,108793.0,55.8973,55.9704,55.4225,55.4772,108793.0
2016-01-27 14:40:00,60.74,60.91,60.6,60.76,85895.0,55.4681,55.6234,55.3403,55.4864,85895.0
2016-01-27 14:50:00,60.77,60.89,60.45,60.5,76217.0,55.4955,55.6051,55.2033,55.2489,76217.0
2016-01-27 15:00:00,60.48,60.53,60.18,60.26,92961.0,55.2307,55.2763,54.9567,55.0298,92961.0
2016-01-27 15:10:00,60.26,60.5,60.01,60.4,151404.0,55.0298,55.2489,54.8015,55.1576,151404.0
2016-01-27 15:20:00,60.41,60.79,60.33,60.6,160929.0,55.1668,55.5138,55.0937,55.3403,160929.0
2016-01-27 15:30:00,60.6,60.74,60.46,60.49,90324.0,55.3403,55.4681,55.2124,55.2398,90324.0
2016-01-27 15:40:00,60.48,60.74,60.35,60.61,228285.0,55.2307,55.4681,55.112,55.3494,228285.0
2016-01-27 15:50:00,60.6,60.67,60.43,60.65,228288.0,55.3403,55.4042,55.185,55.3859,228288.0
2016-01-28 09:30:00,61.26,61.64,60.89,61.12,116215.0,55.943,56.29,55.6051,55.8151,116215.0
2016-01-28 09:40:00,61.14,61.15,60.45,60.6,105661.0,55.8334,55.8425,55.2033,55.3403,105661.0
2016-01-28 09:50:00,60.62,60.82,60.41,60.55,55395.0,55.3585,55.5412,55.1668,55.2946,55395.0
2016-01-28 10:00:00,60.56,60.57,59.71,59.91,169192.0,55.3037,55.3129,54.5275,54.7102,169192.0
2016-01-28 10:10:00,59.9,60.17,59.59,59.66,97769.0,54.701,54.9476,54.4179,54.4819,97769.0
2016-01-28 10:20:00,59.66,59.94,59.41,59.42,76238.0,54.4819,54.7376,54.2536,54.2627,76238.0
2016-01-28 10:30:00,59.42,59.63,59.26,59.55,71284.0,54.2627,54.4545,54.1166,54.3814,71284.0
2016-01-28 10:40:00,59.55,59.85,59.38,59.53,49845.0,54.3814,54.6554,54.2262,54.3631,49845.0
2016-01-28 10:50:00,59.54,59.82,59.47,59.82,82079.0,54.3723,54.628,54.3083,54.628,82079.0
2016-01-28 11:00:00,59.84,60.08,59.79,59.89,100201.0,54.6462,54.8654,54.6006,54.6919,100201.0
2016-01-28 11:10:00,59.92,59.93,59.65,59.74,70979.0,54.7193,54.7284,54.4727,54.5549,70979.0
2016-01-28 11:20:00,59.75,59.87,59.51,59.54,81244.0,54.564,54.6736,54.3449,54.3723,81244.0
2016-01-28 11:30:00,59.54,59.59,59.33,59.41,67117.0,54.3723,54.4179,54.1805,54.2536,67117.0
2016-01-28 11:40:00,59.42,59.51,59.12,59.23,76857.0,54.2627,54.3449,53.9887,54.0892,76857.0
2016-01-28 11:50:00,59.23,59.26,58.98,59.0,78002.0,54.0892,54.1166,53.8609,53.8791,78002.0
2016-01-28 12:00:00,58.98,59.4,58.96,59.27,72125.0,53.8609,54.2444,53.8426,54.1257,72125.0
2016-01-28 12:10:00,59.27,59.37,59.11,59.24,51175.0,54.1257,54.217,53.9796,54.0983,51175.0
2016-01-28 12:20:00,59.25,59.5,59.24,59.34,61855.0,54.1074,54.3357,54.0983,54.1896,61855.0
2016-01-28 12:30:00,59.34,59.51,59.21,59.31,94050.0,54.1896,54.3449,54.0709,54.1622,94050.0
2016-01-28 12:40:00,59.3,59.38,59.21,59.21,70587.0,54.1531,54.2262,54.0709,54.0709,70587.0
2016-01-28 12:50:00,59.22,59.28,59.07,59.08,101513.0,54.08,54.1348,53.9431,53.9522,101513.0
2016-01-28 13:00:00,59.07,59.27,59.03,59.26,96358.0,53.9431,54.1257,53.9065,54.1166,96358.0
2016-01-28 13:10:00,59.24,59.3,58.86,58.88,92446.0,54.0983,54.1531,53.7513,53.7696,92446.0
2016-01-28 13:20:00,58.88,59.15,58.8,59.13,110062.0,53.7696,54.0161,53.6965,53.9979,110062.0
2016-01-28 13:30:00,59.1,59.39,59.09,59.3,55646.0,53.9705,54.2353,53.9613,54.1531,55646.0
2016-01-28 13:40:00,59.29,59.36,59.15,59.26,52134.0,54.144,54.2079,54.0161,54.1166,52134.0
2016-01-28 13:50:00,59.24,59.27,59.04,59.09,65389.0,54.0983,54.1257,53.9157,53.9613,65389.0
2016-01-28 14:00:00,59.1,59.31,59.04,59.22,62718.0,53.9705,54.1622,53.9157,54.08,62718.0
2016-01-28 14:10:00,59.21,59.24,59.02,59.05,87935.0,54.0709,54.0983,53.8974,53.9248,87935.0
2016-01-28 14:20:00,59.06,59.36,59.05,59.33,86542.0,53.9339,54.2079,53.9248,54.1805,86542.0
2016-01-28 14:30:00,59.34,59.52,59.32,59.33,79061.0,54.1896,54.354,54.1714,54.1805,79061.0
2016-01-28 14:40:00,59.33,59.43,59.14,59.14,50250.0,54.1805,54.2718,54.007,54.007,50250.0
2016-01-28 14:50:00,59.12,59.25,59.07,59.25,74122.0,53.9887,54.1074,53.9431,54.1074,74122.0
2016-01-28 15:00:00,59.24,59.33,59.06,59.18,82246.0,54.0983,54.1805,53.9339,54.0435,82246.0
2016-01-28 15:10:00,59.17,59.35,59.15,59.17,62774.0,54.0344,54.1988,54.0161,54.0344,62774.0
2016-01-28 15:20:00,59.17,59.22,59.07,59.09,105103.0,54.0344,54.08,53.9431,53.9613,105103.0
2016-01-28 15:30:00,59.08,59.25,59.03,59.09,172446.0,53.9522,54.1074,53.9065,53.9613,172446.0
2016-01-28 15:40:00,59.08,59.18,58.99,59.14,210382.0,53.9522,54.0435,53.87,54.007,210382.0
2016-01-28 15:50:00,59.15,59.21,59.02,59.21,307406.0,54.0161,54.0709,53.8974,54.0709,307406.0
2016-01-29 09:30:00,59.89,60.07,59.37,59.95,57026.0,54.6919,54.8563,54.217,54.7467,57026.0
2016-01-29 09:40:00,59.89,60.12,59.71,59.96,80891.0,54.6919,54.9019,54.5275,54.7558,80891.0
2016-01-29 09:50:00,60.04,60.43,60.03,60.38,64709.0,54.8289,55.185,54.8197,55.1394,64709.0
2016-01-29 10:00:00,60.38,60.47,59.98,60.37,74485.0,55.1394,55.2216,54.7741,55.1302,74485.0
2016-01-29 10:10:00,60.38,60.59,60.08,60.51,152643.0,55.1394,55.3311,54.8654,55.2581,152643.0
2016-01-29 10:20:00,60.49,60.52,59.92,59.92,62900.0,55.2398,55.2672,54.7193,54.7193,62900.0
2016-01-29 10:30:00,59.91,60.01,59.81,59.92,58469.0,54.7102,54.8015,54.6188,54.7193,58469.0
2016-01-29 10:40:00,59.91,60.09,59.83,59.95,70500.0,54.7102,54.8745,54.6371,54.7467,70500.0
2016-01-29 10:50:00,59.95,60.0,59.64,59.78,46272.0,54.7467,54.7923,54.4636,54.5914,46272.0
2016-01-29 11:00:00,59.81,60.1,59.78,60.03,60713.0,54.6188,54.8837,54.5914,54.8197,60713.0
2016-01-29 11:10:00,60.02,60.08,59.83,59.83,39183.0,54.8106,54.8654,54.6371,54.6371,39183.0
2016-01-29 11:20:00,59.85,60.02,59.84,59.94,30806.0,54.6554,54.8106,54.6462,54.7376,30806.0
2016-01-29 11:30:00,59.94,60.1,59.88,59.89,36753.0,54.7376,54.8837,54.6828,54.6919,36753.0
2016-01-29 11:40:00,59.9,60.0,59.8,59.93,47680.0,54.701,54.7923,54.6097,54.7284,47680.0
2016-01-29 11:50:00,59.92,60.32,59.92,60.22,29333.0,54.7193,55.0846,54.7193,54.9932,29333.0
2016-01-29 12:00:00,60.2,60.32,60.1,60.25,36836.0,54.975,55.0846,54.8837,55.0206,36836.0
2016-01-29 12:10:00,60.26,60.39,60.26,60.38,31387.0,55.0298,55.1485,55.0298,55.1394,31387.0
2016-01-29 12:20:00,60.39,60.43,60.35,60.41,107994.0,55.1485,55.185,55.112,55.1668,107994.0
2016-01-29 12:30:00,60.44,60.45,60.32,60.37,44765.0,55.1942,55.2033,55.0846,55.1302,44765.0
2016-01-29 12:40:00,60.38,60.46,60.35,60.35,100694.0,55.1394,55.2124,55.112,55.112,100694.0
2016-01-29 12:50:00,60.35,60.4,60.32,60.4,42901.0,55.112,55.1576,55.0846,55.1576,42901.0
2016-01-29 13:00:00,60.4,60.45,60.34,60.39,32842.0,55.1576,55.2033,55.1028,55.1485,32842.0
2016-01-29 13:10:00,60.39,60.45,60.35,60.41,51685.0,55.1485,55.2033,55.112,55.1668,51685.0
2016-01-29 13:20:00,60.42,60.55,60.41,60.51,51668.0,55.1759,55.2946,55.1668,55.2581,51668.0
2016-01-29 13:30:00,60.51,60.7,60.51,60.68,31563.0,55.2581,55.4316,55.2581,55.4133,31563.0
2016-01-29 13:40:00,60.68,60.89,60.68,60.87,23735.0,55.4133,55.6051,55.4133,55.5868,23735.0
2016-01-29 13:50:00,60.88,60.91,60.71,60.82,20454.0,55.596,55.6234,55.4407,55.5412,20454.0
2016-01-29 14:00:00,60.79,60.83,60.68,60.77,33904.0,55.5138,55.5503,55.4133,55.4955,33904.0
2016-01-29 14:10:00,60.76,61.04,60.75,61.04,41317.0,55.4864,55.7421,55.4772,55.7421,41317.0
2016-01-29 14:20:00,61.04,61.15,61.01,61.15,33135.0,55.7421,55.8425,55.7147,55.8425,33135.0
2016-01-29 14:30:00,61.12,61.22,61.05,61.09,47649.0,55.8151,55.9065,55.7512,55.7877,47649.0
2016-01-29 14:40:00,61.09,61.31,61.09,61.12,53101.0,55.7877,55.9886,55.7877,55.8151,53101.0
2016-01-29 14:50:00,61.13,61.16,60.88,60.94,51660.0,55.8243,55.8517,55.596,55.6508,51660.0
2016-01-29 15:00:00,60.95,61.03,60.89,60.96,78172.0,55.6599,55.7329,55.6051,55.669,78172.0
2016-01-29 15:10:00,60.97,61.13,60.95,61.06,39320.0,55.6782,55.8243,55.6599,55.7603,39320.0
2016-01-29 15:20:00,61.05,61.19,61.01,61.15,65322.0,55.7512,55.8791,55.7147,55.8425,65322.0
2016-01-29 15:30:00,61.16,61.18,61.0,61.0,94464.0,55.8517,55.8699,55.7055,55.7055,94464.0
2016-01-29 15:40:00,61.01,61.2,61.0,61.18,82228.0,55.7147,55.8882,55.7055,55.8699,82228.0
2016-01-29 15:50:00,61.17,61.3,61.15,61.27,262586.0,55.8608,55.9795,55.8425,55.9521,262586.0
2016-02-01 09:30:00,60.32,61.1,60.01,60.5,168356.0,55.0846,55.7969,54.8015,55.2489,168356.0
2016-02-01 09:40:00,60.54,60.84,60.49,60.55,72135.0,55.2855,55.5594,55.2398,55.2946,72135.0
2016-02-01 09:50:00,60.55,60.77,60.47,60.66,26500.0,55.2946,55.4955,55.2216,55.3951,26500.0
2016-02-01 10:00:00,60.69,60.69,60.15,60.61,79835.0,55.4225,55.4225,54.9293,55.3494,79835.0
2016-02-01 10:10:00,60.62,61.07,60.57,60.7,94058.0,55.3585,55.7695,55.3129,55.4316,94058.0
2016-02-01 10:20:00,60.71,60.73,60.42,60.46,70560.0,55.4407,55.459,55.1759,55.2124,70560.0
2016-02-01 10:30:00,60.46,60.61,60.37,60.45,666679.0,55.2124,55.3494,55.1302,55.2033,666679.0
2016-02-01 10:40:00,60.45,60.8,60.4,60.68,109679.0,55.2033,55.5229,55.1576,55.4133,109679.0
2016-02-01 10:50:00,60.7,60.78,60.43,60.73,83863.0,55.4316,55.5046,55.185,55.459,83863.0
2016-02-01 11:00:00,60.71,60.91,60.56,60.83,34892.0,55.4407,55.6234,55.3037,55.5503,34892.0
2016-02-01 11:10:00,60.82,60.83,60.6,60.64,50030.0,55.5412,55.5503,55.3403,55.3768,50030.0
2016-02-01 11:20:00,60.63,60.78,60.51,60.74,98908.0,55.3677,55.5046,55.2581,55.4681,98908.0
2016-02-01 11:30:00,60.76,60.88,60.7,60.87,111632.0,55.4864,55.596,55.4316,55.5868,111632.0
2016-02-01 11:40:00,60.88,61.0,60.79,60.95,70679.0,55.596,55.7055,55.5138,55.6599,70679.0
2016-02-01 11:50:00,60.94,61.06,60.89,61.0,104651.0,55.6508,55.7603,55.6051,55.7055,104651.0
2016-02-01 12:00:00,61.0,61.05,60.88,61.01,65258.0,55.7055,55.7512,55.596,55.7147,65258.0
2016-02-01 12:10:00,61.01,61.21,60.93,61.12,38277.0,55.7147,55.8973,55.6416,55.8151,38277.0
2016-02-01 12:20:00,61.1,61.14,60.97,60.99,17887.0,55.7969,55.8334,55.6782,55.6964,17887.0
2016-02-01 12:30:00,60.99,61.06,60.82,60.88,27885.0,55.6964,55.7603,55.5412,55.596,27885.0
2016-02-01 12:40:00,60.88,61.05,60.86,60.96,26549.0,55.596,55.7512,55.5777,55.669,26549.0
2016-02-01 12:50:00,60.95,60.96,60.66,60.75,39351.0,55.6599,55.669,55.3951,55.4772,39351.0
2016-02-01 13:00:00,60.75,60.88,60.7,60.76,50083.0,55.4772,55.596,55.4316,55.4864,50083.0
2016-02-01 13:10:00,60.76,60.86,60.72,60.79,28069.0,55.4864,55.5777,55.4499,55.5138,28069.0
2016-02-01 13:20:00,60.8,61.04,60.76,61.01,41788.0,55.5229,55.7421,55.4864,55.7147,41788.0
2016-02-01 13:30:00,61.03,61.03,60.82,60.88,40545.0,55.7329,55.7329,55.5412,55.596,40545.0
2016-02-01 13:40:00,60.87,61.11,60.87,61.09,40564.0,55.5868,55.806,55.5868,55.7877,40564.0
2016-02-01 13:50:00,61.07,61.13,61.02,61.11,43775.0,55.7695,55.8243,55.7238,55.806,43775.0
2016-02-01 14:00:00,61.11,61.2,61.02,61.02,40514.0,55.806,55.8882,55.7238,55.7238,40514.0
2016-02-01 14:10:00,61.03,61.18,61.02,61.18,32765.0,55.7329,55.8699,55.7238,55.8699,32765.0
2016-02-01 14:20:00,61.19,61.33,61.17,61.33,26625.0,55.8791,56.0069,55.8608,56.0069,26625.0
2016-02-01 14:30:00,61.33,61.42,61.27,61.33,32356.0,56.0069,56.0891,55.9521,56.0069,32356.0
2016-02-01 14:40:00,61.33,61.53,61.33,61.4,41210.0,56.0069,56.1895,56.0069,56.0708,41210.0
2016-02-01 14:50:00,61.4,61.51,61.28,61.48,37689.0,56.0708,56.1713,55.9612,56.1439,37689.0
2016-02-01 15:00:00,61.46,61.55,61.42,61.47,39835.0,56.1256,56.2078,56.0891,56.1348,39835.0
2016-02-01 15:10:00,61.47,61.82,61.43,61.81,67630.0,56.1348,56.4544,56.0982,56.4452,67630.0
2016-02-01 15:20:00,61.81,61.9,61.74,61.77,46161.0,56.4452,56.5274,56.3813,56.4087,46161.0
2016-02-01 15:30:00,61.77,61.79,61.57,61.57,52928.0,56.4087,56.427,56.2261,56.2261,52928.0
2016-02-01 15:40:00,61.58,61.79,61.55,61.55,74380.0,56.2352,56.427,56.2078,56.2078,74380.0
2016-02-01 15:50:00,61.55,61.58,61.42,61.43,156270.0,56.2078,56.2352,56.0891,56.0982,156270.0
2016-02-02 09:30:00,60.4,60.76,60.22,60.45,69351.0,55.1576,55.4864,54.9932,55.2033,69351.0
2016-02-02 09:40:00,60.38,60.38,59.68,59.7,86336.0,55.1394,55.1394,54.5001,54.5184,86336.0
2016-02-02 09:50:00,59.69,59.91,59.64,59.74,62742.0,54.5092,54.7102,54.4636,54.5549,62742.0
2016-02-02 10:00:00,59.74,60.13,59.74,59.94,59342.0,54.5549,54.9111,54.5549,54.7376,59342.0
2016-02-02 10:10:00,59.95,60.01,59.47,59.47,88888.0,54.7467,54.8015,54.3083,54.3083,88888.0
2016-02-02 10:20:00,59.44,59.54,59.16,59.39,108479.0,54.2809,54.3723,54.0253,54.2353,108479.0
2016-02-02 10:30:00,59.38,59.82,59.3,59.8,67733.0,54.2262,54.628,54.1531,54.6097,67733.0
2016-02-02 10:40:00,59.81,59.82,59.62,59.68,57909.0,54.6188,54.628,54.4453,54.5001,57909.0
2016-02-02 10:50:00,59.68,59.71,59.46,59.51,62584.0,54.5001,54.5275,54.2992,54.3449,62584.0
2016-02-02 11:00:00,59.5,59.64,59.43,59.61,58646.0,54.3357,54.4636,54.2718,54.4362,58646.0
2016-02-02 11:10:00,59.6,59.83,59.53,59.75,31892.0,54.4271,54.6371,54.3631,54.564,31892.0
2016-02-02 11:20:00,59.75,59.89,59.72,59.85,49245.0,54.564,54.6919,54.5366,54.6554,49245.0
2016-02-02 11:30:00,59.93,60.11,59.86,60.09,26804.0,54.7284,54.8928,54.6645,54.8745,26804.0
2016-02-02 11:40:00,60.07,60.07,59.99,59.99,42917.0,54.8563,54.8563,54.7832,54.7832,42917.0
2016-02-02 11:50:00,59.98,60.04,59.85,59.86,32315.0,54.7741,54.8289,54.6554,54.6645,32315.0
2016-02-02 12:00:00,59.86,59.94,59.66,59.68,67482.0,54.6645,54.7376,54.4819,54.5001,67482.0
2016-02-02 12:10:00,59.67,59.67,59.37,59.53,61211.0,54.491,54.491,54.217,54.3631,61211.0
2016-02-02 12:20:00,59.53,59.66,59.48,59.65,30451.0,54.3631,54.4819,54.3175,54.4727,30451.0
2016-02-02 12:30:00,59.64,59.65,59.47,59.61,35655.0,54.4636,54.4727,54.3083,54.4362,35655.0
2016-02-02 12:40:00,59.6,59.8,59.54,59.74,102453.0,54.4271,54.6097,54.3723,54.5549,102453.0
2016-02-02 12:50:00,59.74,59.74,59.44,59.53,28130.0,54.5549,54.5549,54.2809,54.3631,28130.0
2016-02-02 13:00:00,59.54,59.55,59.38,59.45,39500.0,54.3723,54.3814,54.2262,54.2901,39500.0
2016-02-02 13:10:00,59.45,59.59,59.42,59.57,40641.0,54.2901,54.4179,54.2627,54.3997,40641.0
2016-02-02 13:20:00,59.55,59.72,59.5,59.71,39319.0,54.3814,54.5366,54.3357,54.5275,39319.0
2016-02-02 13:30:00,59.73,59.75,59.59,59.59,24177.0,54.5458,54.564,54.4179,54.4179,24177.0
2016-02-02 13:40:00,59.6,59.63,59.42,59.46,70922.0,54.4271,54.4545,54.2627,54.2992,70922.0
2016-02-02 13:50:00,59.47,59.53,59.37,59.4,53980.0,54.3083,54.3631,54.217,54.2444,53980.0
2016-02-02 14:00:00,59.41,59.48,59.37,59.41,35568.0,54.2536,54.3175,54.217,54.2536,35568.0
2016-02-02 14:10:00,59.4,59.67,59.37,59.57,54647.0,54.2444,54.491,54.217,54.3997,54647.0
2016-02-02 14:20:00,59.5,59.56,59.36,59.43,77460.0,54.3357,54.3905,54.2079,54.2718,77460.0
2016-02-02 14:30:00,59.43,59.56,59.39,59.48,64395.0,54.2718,54.3905,54.2353,54.3175,64395.0
2016-02-02 14:40:00,59.49,59.6,59.4,59.41,93418.0,54.3266,54.4271,54.2444,54.2536,93418.0
2016-02-02 14:50:00,59.41,59.5,59.18,59.18,98445.0,54.2536,54.3357,54.0435,54.0435,98445.0
2016-02-02 15:00:00,59.17,59.24,58.99,59.03,165698.0,54.0344,54.0983,53.87,53.9065,165698.0
2016-02-02 15:10:00,59.02,59.3,59.0,59.17,185777.0,53.8974,54.1531,53.8791,54.0344,185777.0
2016-02-02 15:20:00,59.18,59.21,59.0,59.14,92543.0,54.0435,54.0709,53.8791,54.007,92543.0
2016-02-02 15:30:00,59.14,59.26,59.09,59.21,189275.0,54.007,54.1166,53.9613,54.0709,189275.0
2016-02-02 15:40:00,59.21,59.3,59.11,59.17,266628.0,54.0709,54.1531,53.9796,54.0344,266628.0
2016-02-02 15:50:00,59.16,59.16,59.03,59.08,463576.0,54.0253,54.0253,53.9065,53.9522,463576.0
2016-02-03 09:30:00,59.16,59.42,58.85,58.92,120063.0,54.0253,54.2627,53.7422,53.8061,120063.0
2016-02-03 09:40:00,58.92,58.99,58.6,58.84,102169.0,53.8061,53.87,53.5139,53.733,102169.0
2016-02-03 09:50:00,58.83,58.86,58.45,58.56,172806.0,53.7239,53.7513,53.3769,53.4773,172806.0
2016-02-03 10:00:00,58.56,58.56,58.04,58.04,94031.0,53.4773,53.4773,53.0025,53.0025,94031.0
2016-02-03 10:10:00,58.05,58.14,57.73,58.13,150709.0,53.0116,53.0938,52.7194,53.0846,150709.0
2016-02-03 10:20:00,58.11,58.18,57.83,57.89,97245.0,53.0664,53.1303,52.8107,52.8655,97245.0
2016-02-03 10:30:00,57.86,58.18,57.69,58.16,113148.0,52.8381,53.1303,52.6828,53.112,113148.0
2016-02-03 10:40:00,58.19,58.37,58.04,58.22,52854.0,53.1394,53.3038,53.0025,53.1668,52854.0
2016-02-03 10:50:00,58.21,58.77,58.21,58.62,36175.0,53.1577,53.6691,53.1577,53.5321,36175.0
2016-02-03 11:00:00,58.66,58.67,58.08,58.17,65843.0,53.5686,53.5778,53.039,53.1212,65843.0
2016-02-03 11:10:00,58.14,58.6,58.04,58.6,40739.0,53.0938,53.5139,53.0025,53.5139,40739.0
2016-02-03 11:20:00,58.57,58.77,58.39,58.53,79853.0,53.4865,53.6691,53.3221,53.4499,79853.0
2016-02-03 11:30:00,58.52,58.55,58.15,58.52,126707.0,53.4408,53.4682,53.1029,53.4408,126707.0
2016-02-03 11:40:00,58.54,58.78,58.54,58.67,50496.0,53.4591,53.6782,53.4591,53.5778,50496.0
2016-02-03 11:50:00,58.69,58.76,58.35,58.58,47983.0,53.596,53.66,53.2856,53.4956,47983.0
2016-02-03 12:00:00,58.62,58.93,58.62,58.86,60618.0,53.5321,53.8152,53.5321,53.7513,60618.0
2016-02-03 12:10:00,58.86,59.0,58.62,58.95,66150.0,53.7513,53.8791,53.5321,53.8335,66150.0
2016-02-03 12:20:00,58.93,59.16,58.93,59.14,39833.0,53.8152,54.0253,53.8152,54.007,39833.0
2016-02-03 12:30:00,59.14,59.14,58.83,59.0,66774.0,54.007,54.007,53.7239,53.8791,66774.0
2016-02-03 12:40:00,58.98,58.98,58.78,58.94,38737.0,53.8609,53.8609,53.6782,53.8243,38737.0
2016-02-03 12:50:00,58.93,59.19,58.9,59.19,35059.0,53.8152,54.0526,53.7878,54.0526,35059.0
2016-02-03 13:00:00,59.18,59.29,58.96,58.96,32638.0,54.0435,54.144,53.8426,53.8426,32638.0
2016-02-03 13:10:00,58.96,59.05,58.86,58.89,30279.0,53.8426,53.9248,53.7513,53.7787,30279.0
2016-02-03 13:20:00,58.9,58.94,58.79,58.84,48623.0,53.7878,53.8243,53.6874,53.733,48623.0
2016-02-03 13:30:00,58.85,58.87,58.56,58.56,36507.0,53.7422,53.7604,53.4773,53.4773,36507.0
2016-02-03 13:40:00,58.56,58.77,58.53,58.71,33566.0,53.4773,53.6691,53.4499,53.6143,33566.0
2016-02-03 13:50:00,58.71,58.73,58.48,58.51,29102.0,53.6143,53.6326,53.4043,53.4317,29102.0
2016-02-03 14:00:00,58.51,58.89,58.5,58.89,33273.0,53.4317,53.7787,53.4225,53.7787,33273.0
2016-02-03 14:10:00,58.9,59.01,58.8,58.8,58566.0,53.7878,53.8883,53.6965,53.6965,58566.0
2016-02-03 14:20:00,58.78,59.64,58.76,59.48,68444.0,53.6782,54.4636,53.66,54.3175,68444.0
2016-02-03 14:30:00,59.53,59.55,59.23,59.31,58970.0,54.3631,54.3814,54.0892,54.1622,58970.0
2016-02-03 14:40:00,59.33,59.73,59.29,59.63,45786.0,54.1805,54.5458,54.144,54.4545,45786.0
2016-02-03 14:50:00,59.64,59.67,59.33,59.58,98193.0,54.4636,54.491,54.1805,54.4088,98193.0
2016-02-03 15:00:00,59.61,59.69,59.36,59.58,101410.0,54.4362,54.5092,54.2079,54.4088,101410.0
2016-02-03 15:10:00,59.57,59.73,59.3,59.41,73255.0,54.3997,54.5458,54.1531,54.2536,73255.0
2016-02-03 15:20:00,59.4,59.45,59.11,59.13,69679.0,54.2444,54.2901,53.9796,53.9979,69679.0
2016-02-03 15:30:00,59.13,59.25,59.01,59.08,111340.0,53.9979,54.1074,53.8883,53.9522,111340.0
2016-02-03 15:40:00,59.06,59.29,59.01,59.27,110047.0,53.9339,54.144,53.8883,54.1257,110047.0
2016-02-03 15:50:00,59.26,59.42,59.21,59.38,213110.0,54.1166,54.2627,54.0709,54.2262,213110.0
2016-02-04 09:30:00,59.28,59.69,59.05,59.15,74940.0,54.1348,54.5092,53.9248,54.0161,74940.0
2016-02-04 09:40:00,59.19,59.32,58.91,59.23,85171.0,54.0526,54.1714,53.7969,54.0892,85171.0
2016-02-04 09:50:00,59.22,59.46,59.21,59.38,72103.0,54.08,54.2992,54.0709,54.2262,72103.0
2016-02-04 10:00:00,59.38,59.53,59.05,59.51,165456.0,54.2262,54.3631,53.9248,54.3449,165456.0
2016-02-04 10:10:00,59.51,59.82,59.32,59.74,114949.0,54.3449,54.628,54.1714,54.5549,114949.0
2016-02-04 10:20:00,59.73,59.88,59.56,59.73,98437.0,54.5458,54.6828,54.3905,54.5458,98437.0
2016-02-04 10:30:00,59.74,60.15,59.66,60.06,78119.0,54.5549,54.9293,54.4819,54.8471,78119.0
2016-02-04 10:40:00,60.06,60.09,59.81,59.96,80903.0,54.8471,54.8745,54.6188,54.7558,80903.0
2016-02-04 10:50:00,59.98,60.12,59.92,60.07,51276.0,54.7741,54.9019,54.7193,54.8563,51276.0
2016-02-04 11:00:00,60.09,60.11,59.56,59.57,55601.0,54.8745,54.8928,54.3905,54.3997,55601.0
2016-02-04 11:10:00,59.58,59.6,58.89,58.92,89950.0,54.4088,54.4271,53.7787,53.8061,89950.0
2016-02-04 11:20:00,58.92,59.39,58.92,59.15,141067.0,53.8061,54.2353,53.8061,54.0161,141067.0
2016-02-04 11:30:00,59.15,59.28,58.96,59.21,96887.0,54.0161,54.1348,53.8426,54.0709,96887.0
2016-02-04 11:40:00,59.21,59.4,59.05,59.14,98867.0,54.0709,54.2444,53.9248,54.007,98867.0
2016-02-04 11:50:00,59.14,59.39,59.1,59.11,49450.0,54.007,54.2353,53.9705,53.9796,49450.0
2016-02-04 12:00:00,59.14,59.54,59.1,59.48,48439.0,54.007,54.3723,53.9705,54.3175,48439.0
2016-02-04 12:10:00,59.5,59.54,59.32,59.46,39783.0,54.3357,54.3723,54.1714,54.2992,39783.0
2016-02-04 12:20:00,59.48,59.49,59.28,59.33,24700.0,54.3175,54.3266,54.1348,54.1805,24700.0
2016-02-04 12:30:00,59.31,59.74,59.28,59.59,110206.0,54.1622,54.5549,54.1348,54.4179,110206.0
2016-02-04 12:40:00,59.61,59.82,59.54,59.7,101539.0,54.4362,54.628,54.3723,54.5184,101539.0
2016-02-04 12:50:00,59.7,59.91,59.63,59.64,156835.0,54.5184,54.7102,54.4545,54.4636,156835.0
2016-02-04 13:00:00,59.65,59.92,59.65,59.91,44640.0,54.4727,54.7193,54.4727,54.7102,44640.0
2016-02-04 13:10:00,59.89,60.18,59.86,59.86,71060.0,54.6919,54.9567,54.6645,54.6645,71060.0
2016-02-04 13:20:00,59.85,59.91,59.76,59.77,54569.0,54.6554,54.7102,54.5732,54.5823,54569.0
2016-02-04 13:30:00,59.78,60.03,59.78,59.93,50405.0,54.5914,54.8197,54.5914,54.7284,50405.0
2016-02-04 13:40:00,59.93,59.93,59.54,59.58,38705.0,54.7284,54.7284,54.3723,54.4088,38705.0
2016-02-04 13:50:00,59.57,59.79,59.55,59.77,46200.0,54.3997,54.6006,54.3814,54.5823,46200.0
2016-02-04 14:00:00,59.77,59.83,59.67,59.7,69759.0,54.5823,54.6371,54.491,54.5184,69759.0
2016-02-04 14:10:00,59.7,60.03,59.69,60.0,45051.0,54.5184,54.8197,54.5092,54.7923,45051.0
2016-02-04 14:20:00,60.0,60.1,59.95,59.97,68691.0,54.7923,54.8837,54.7467,54.7649,68691.0
2016-02-04 14:30:00,59.96,60.13,59.93,59.95,101660.0,54.7558,54.9111,54.7284,54.7467,101660.0
2016-02-04 14:40:00,59.94,60.17,59.94,60.15,75908.0,54.7376,54.9476,54.7376,54.9293,75908.0
2016-02-04 14:50:00,60.15,60.3,59.98,60.3,78870.0,54.9293,55.0663,54.7741,55.0663,78870.0
2016-02-04 15:00:00,60.29,60.3,60.08,60.19,58532.0,55.0572,55.0663,54.8654,54.9659,58532.0
2016-02-04 15:10:00,60.2,60.59,60.16,60.37,79888.0,54.975,55.3311,54.9385,55.1302,79888.0
2016-02-04 15:20:00,60.37,60.61,60.37,60.52,113114.0,55.1302,55.3494,55.1302,55.2672,113114.0
2016-02-04 15:30:00,60.53,60.75,60.49,60.72,194212.0,55.2763,55.4772,55.2398,55.4499,194212.0
2016-02-04 15:40:00,60.73,60.9,60.69,60.78,253404.0,55.459,55.6142,55.4225,55.5046,253404.0
2016-02-04 15:50:00,60.77,60.83,60.68,60.72,337925.0,55.4955,55.5503,55.4133,55.4499,337925.0
2016-02-05 09:30:00,60.68,60.71,60.05,60.58,66294.0,55.4133,55.4407,54.838,55.322,66294.0
2016-02-05 09:40:00,60.58,60.6,60.06,60.14,50191.0,55.322,55.3403,54.8471,54.9202,50191.0
2016-02-05 09:50:00,60.11,60.64,60.11,60.55,116796.0,54.8928,55.3768,54.8928,55.2946,116796.0
2016-02-05 10:00:00,60.54,60.6,60.13,60.13,60094.0,55.2855,55.3403,54.9111,54.9111,60094.0
2016-02-05 10:10:00,60.15,60.16,59.9,60.03,65392.0,54.9293,54.9385,54.701,54.8197,65392.0
2016-02-05 10:20:00,60.0,60.17,59.73,59.86,90059.0,54.7923,54.9476,54.5458,54.6645,90059.0
2016-02-05 10:30:00,59.87,60.09,59.75,59.91,122448.0,54.6736,54.8745,54.564,54.7102,122448.0
2016-02-05 10:40:00,59.91,60.35,59.9,59.96,95323.0,54.7102,55.112,54.701,54.7558,95323.0
2016-02-05 10:50:00,59.93,59.93,59.62,59.65,51021.0,54.7284,54.7284,54.4453,54.4727,51021.0
2016-02-05 11:00:00,59.67,59.69,59.31,59.4,67359.0,54.491,54.5092,54.1622,54.2444,67359.0
2016-02-05 11:10:00,59.4,59.53,59.25,59.32,87380.0,54.2444,54.3631,54.1074,54.1714,87380.0
2016-02-05 11:20:00,59.35,59.4,59.13,59.34,112944.0,54.1988,54.2444,53.9979,54.1896,112944.0
2016-02-05 11:30:00,59.35,59.54,59.32,59.46,57568.0,54.1988,54.3723,54.1714,54.2992,57568.0
2016-02-05 11:40:00,59.45,59.66,59.4,59.65,67862.0,54.2901,54.4819,54.2444,54.4727,67862.0
2016-02-05 11:50:00,59.68,59.79,59.58,59.76,41891.0,54.5001,54.6006,54.4088,54.5732,41891.0
2016-02-05 12:00:00,59.76,60.01,59.7,59.79,56532.0,54.5732,54.8015,54.5184,54.6006,56532.0
2016-02-05 12:10:00,59.78,59.88,59.69,59.86,32977.0,54.5914,54.6828,54.5092,54.6645,32977.0
2016-02-05 12:20:00,59.87,60.11,59.86,59.95,32136.0,54.6736,54.8928,54.6645,54.7467,32136.0
2016-02-05 12:30:00,59.94,60.11,59.93,60.06,38275.0,54.7376,54.8928,54.7284,54.8471,38275.0
2016-02-05 12:40:00,60.05,60.23,60.0,60.13,46676.0,54.838,55.0024,54.7923,54.9111,46676.0
2016-02-05 12:50:00,60.14,60.25,59.89,60.04,42932.0,54.9202,55.0206,54.6919,54.8289,42932.0
2016-02-05 13:00:00,60.03,60.19,59.98,60.18,35874.0,54.8197,54.9659,54.7741,54.9567,35874.0
2016-02-05 13:10:00,60.17,60.17,59.96,60.01,38855.0,54.9476,54.9476,54.7558,54.8015,38855.0
2016-02-05 13:20:00,59.99,60.18,59.96,60.15,43425.0,54.7832,54.9567,54.7558,54.9293,43425.0
2016-02-05 13:30:00,60.15,60.2,60.03,60.05,56357.0,54.9293,54.975,54.8197,54.838,56357.0
2016-02-05 13:40:00,60.03,60.15,59.96,59.99,92647.0,54.8197,54.9293,54.7558,54.7832,92647.0
2016-02-05 13:50:00,59.98,60.08,59.9,59.99,42475.0,54.7741,54.8654,54.701,54.7832,42475.0
2016-02-05 14:00:00,59.98,60.05,59.92,60.02,54982.0,54.7741,54.838,54.7193,54.8106,54982.0
2016-02-05 14:10:00,60.01,60.01,59.7,59.79,50635.0,54.8015,54.8015,54.5184,54.6006,50635.0
2016-02-05 14:20:00,59.8,59.92,59.7,59.86,61720.0,54.6097,54.7193,54.5184,54.6645,61720.0
2016-02-05 14:30:00,59.84,60.06,59.83,60.03,35181.0,54.6462,54.8471,54.6371,54.8197,35181.0
2016-02-05 14:40:00,60.03,60.03,59.78,59.94,39572.0,54.8197,54.8197,54.5914,54.7376,39572.0
2016-02-05 14:50:00,59.94,59.95,59.85,59.91,47041.0,54.7376,54.7467,54.6554,54.7102,47041.0
2016-02-05 15:00:00,59.89,59.9,59.71,59.77,57111.0,54.6919,54.701,54.5275,54.5823,57111.0
2016-02-05 15:10:00,59.78,60.05,59.78,60.03,103808.0,54.5914,54.838,54.5914,54.8197,103808.0
2016-02-05 15:20:00,60.04,60.08,59.9,59.91,75441.0,54.8289,54.8654,54.701,54.7102,75441.0
2016-02-05 15:30:00,59.9,59.97,59.8,59.87,119462.0,54.701,54.7649,54.6097,54.6736,119462.0
2016-02-05 15:40:00,59.87,60.09,59.76,59.97,231246.0,54.6736,54.8745,54.5732,54.7649,231246.0
2016-02-05 15:50:00,59.97,60.05,59.87,60.01,298847.0,54.7649,54.838,54.6736,54.8015,298847.0
2016-02-08 09:30:00,59.59,59.8,58.8,58.88,119738.0,54.4179,54.6097,53.6965,53.7696,119738.0
2016-02-08 09:40:00,58.86,59.42,58.85,58.99,81606.0,53.7513,54.2627,53.7422,53.87,81606.0
2016-02-08 09:50:00,58.91,58.95,58.55,58.55,168772.0,53.7969,53.8335,53.4682,53.4682,168772.0
2016-02-08 10:00:00,58.57,58.73,58.1,58.2,109286.0,53.4865,53.6326,53.0573,53.1486,109286.0
2016-02-08 10:10:00,58.21,58.36,57.9,57.99,109022.0,53.1577,53.2947,52.8746,52.9568,109022.0
2016-02-08 10:20:00,57.97,58.4,57.89,58.2,88818.0,52.9385,53.3312,52.8655,53.1486,88818.0
2016-02-08 10:30:00,58.16,58.72,58.15,58.71,71188.0,53.112,53.6234,53.1029,53.6143,71188.0
2016-02-08 10:40:00,58.72,58.95,58.55,58.66,71638.0,53.6234,53.8335,53.4682,53.5686,71638.0
2016-02-08 10:50:00,58.64,58.87,58.49,58.51,107630.0,53.5504,53.7604,53.4134,53.4317,107630.0
2016-02-08 11:00:00,58.51,58.62,58.23,58.36,101431.0,53.4317,53.5321,53.176,53.2947,101431.0
2016-02-08 11:10:00,58.38,58.45,58.19,58.33,105484.0,53.313,53.3769,53.1394,53.2673,105484.0
2016-02-08 11:20:00,58.34,58.41,58.25,58.4,49159.0,53.2764,53.3403,53.1942,53.3312,49159.0
2016-02-08 11:30:00,58.39,58.41,58.06,58.09,100203.0,53.3221,53.3403,53.0207,53.0481,100203.0
2016-02-08 11:40:00,58.07,58.26,57.92,57.98,102276.0,53.0299,53.2034,52.8929,52.9477,102276.0
2016-02-08 11:50:00,57.94,58.17,57.89,58.14,90728.0,52.9111,53.1212,52.8655,53.0938,90728.0
2016-02-08 12:00:00,58.16,58.23,57.95,58.03,108295.0,53.112,53.176,52.9203,52.9933,108295.0
2016-02-08 12:10:00,58.05,58.21,57.95,58.09,108702.0,53.0116,53.1577,52.9203,53.0481,108702.0
2016-02-08 12:20:00,58.07,58.26,58.02,58.23,124470.0,53.0299,53.2034,52.9842,53.176,124470.0
2016-02-08 12:30:00,58.26,58.49,58.25,58.33,52500.0,53.2034,53.4134,53.1942,53.2673,52500.0
2016-02-08 12:40:00,58.33,58.4,58.24,58.31,40296.0,53.2673,53.3312,53.1851,53.249,40296.0
2016-02-08 12:50:00,58.29,58.32,58.19,58.26,49030.0,53.2308,53.2582,53.1394,53.2034,49030.0
2016-02-08 13:00:00,58.25,58.31,58.19,58.31,44929.0,53.1942,53.249,53.1394,53.249,44929.0
2016-02-08 13:10:00,58.29,58.41,58.21,58.33,48446.0,53.2308,53.3403,53.1577,53.2673,48446.0
2016-02-08 13:20:00,58.33,58.36,58.19,58.32,79207.0,53.2673,53.2947,53.1394,53.2582,79207.0
2016-02-08 13:30:00,58.32,58.36,58.2,58.22,53454.0,53.2582,53.2947,53.1486,53.1668,53454.0
2016-02-08 13:40:00,58.21,58.25,58.12,58.17,61510.0,53.1577,53.1942,53.0755,53.1212,61510.0
2016-02-08 13:50:00,58.18,58.32,58.14,58.29,129810.0,53.1303,53.2582,53.0938,53.2308,129810.0
2016-02-08 14:00:00,58.3,58.62,58.29,58.46,81828.0,53.2399,53.5321,53.2308,53.386,81828.0
2016-02-08 14:10:00,58.44,58.52,58.3,58.32,89731.0,53.3677,53.4408,53.2399,53.2582,89731.0
2016-02-08 14:20:00,58.32,58.45,58.3,58.34,97417.0,53.2582,53.3769,53.2399,53.2764,97417.0
2016-02-08 14:30:00,58.34,58.43,58.19,58.4,58198.0,53.2764,53.3586,53.1394,53.3312,58198.0
2016-02-08 14:40:00,58.41,58.7,58.38,58.57,50847.0,53.3403,53.6052,53.313,53.4865,50847.0
2016-02-08 14:50:00,58.56,58.64,58.41,58.53,72241.0,53.4773,53.5504,53.3403,53.4499,72241.0
2016-02-08 15:00:00,58.52,58.71,58.47,58.66,94511.0,53.4408,53.6143,53.3951,53.5686,94511.0
2016-02-08 15:10:00,58.64,59.18,58.63,59.12,94467.0,53.5504,54.0435,53.5413,53.9887,94467.0
2016-02-08 15:20:00,59.11,59.16,58.92,59.09,127109.0,53.9796,54.0253,53.8061,53.9613,127109.0
2016-02-08 15:30:00,59.1,59.4,59.09,59.22,153902.0,53.9705,54.2444,53.9613,54.08,153902.0
2016-02-08 15:40:00,59.23,59.71,59.23,59.58,190734.0,54.0892,54.5275,54.0892,54.4088,190734.0
2016-02-08 15:50:00,59.55,59.58,59.3,59.43,328317.0,54.3814,54.4088,54.1531,54.2718,328317.0
2016-02-09 09:30:00,59.0,59.72,59.0,59.62,95655.0,53.8791,54.5366,53.8791,54.4453,95655.0
2016-02-09 09:40:00,59.62,60.79,59.46,60.64,141248.0,54.4453,55.5138,54.2992,55.3768,141248.0
2016-02-09 09:50:00,60.6,60.78,60.52,60.66,121489.0,55.3403,55.5046,55.2672,55.3951,121489.0
2016-02-09 10:00:00,60.66,61.25,60.63,60.99,149498.0,55.3951,55.9339,55.3677,55.6964,149498.0
2016-02-09 10:10:00,61.02,61.06,60.48,60.67,135359.0,55.7238,55.7603,55.2307,55.4042,135359.0
2016-02-09 10:20:00,60.68,60.73,60.19,60.35,102774.0,55.4133,55.459,54.9659,55.112,102774.0
2016-02-09 10:30:00,60.38,60.43,59.77,59.82,124888.0,55.1394,55.185,54.5823,54.628,124888.0
2016-02-09 10:40:00,59.82,59.82,59.55,59.6,109414.0,54.628,54.628,54.3814,54.4271,109414.0
2016-02-09 10:50:00,59.59,59.63,59.21,59.26,65672.0,54.4179,54.4545,54.0709,54.1166,65672.0
2016-02-09 11:00:00,59.26,59.72,59.21,59.72,68418.0,54.1166,54.5366,54.0709,54.5366,68418.0
2016-02-09 11:10:00,59.72,60.17,59.64,59.7,158594.0,54.5366,54.9476,54.4636,54.5184,158594.0
2016-02-09 11:20:00,59.72,60.37,59.71,60.27,117655.0,54.5366,55.1302,54.5275,55.0389,117655.0
2016-02-09 11:30:00,60.29,60.42,60.17,60.23,137450.0,55.0572,55.1759,54.9476,55.0024,137450.0
2016-02-09 11:40:00,60.25,60.44,60.19,60.2,103044.0,55.0206,55.1942,54.9659,54.975,103044.0
2016-02-09 11:50:00,60.19,60.23,59.96,59.98,82764.0,54.9659,55.0024,54.7558,54.7741,82764.0
2016-02-09 12:00:00,59.99,60.22,59.99,60.19,70419.0,54.7832,54.9932,54.7832,54.9659,70419.0
2016-02-09 12:10:00,60.19,60.35,60.15,60.17,68446.0,54.9659,55.112,54.9293,54.9476,68446.0
2016-02-09 12:20:00,60.13,60.36,59.96,60.25,52501.0,54.9111,55.1211,54.7558,55.0206,52501.0
2016-02-09 12:30:00,60.23,60.39,60.1,60.26,44768.0,55.0024,55.1485,54.8837,55.0298,44768.0
2016-02-09 12:40:00,60.28,60.5,60.25,60.26,57694.0,55.048,55.2489,55.0206,55.0298,57694.0
2016-02-09 12:50:00,60.27,60.52,60.21,60.43,71938.0,55.0389,55.2672,54.9841,55.185,71938.0
2016-02-09 13:00:00,60.43,60.58,60.12,60.13,59753.0,55.185,55.322,54.9019,54.9111,59753.0
2016-02-09 13:10:00,60.15,60.15,59.78,59.99,46448.0,54.9293,54.9293,54.5914,54.7832,46448.0
2016-02-09 13:20:00,59.98,60.24,59.9,60.14,45030.0,54.7741,55.0115,54.701,54.9202,45030.0
2016-02-09 13:30:00,60.15,60.24,59.86,59.92,56529.0,54.9293,55.0115,54.6645,54.7193,56529.0
2016-02-09 13:40:00,59.94,60.23,59.84,59.96,43388.0,54.7376,55.0024,54.6462,54.7558,43388.0
2016-02-09 13:50:00,59.96,60.45,59.92,60.35,76157.0,54.7558,55.2033,54.7193,55.112,76157.0
2016-02-09 14:00:00,60.35,60.92,60.33,60.88,132634.0,55.112,55.6325,55.0937,55.596,132634.0
2016-02-09 14:10:00,60.88,60.95,60.69,60.83,83055.0,55.596,55.6599,55.4225,55.5503,83055.0
2016-02-09 14:20:00,60.85,60.92,60.43,60.53,105563.0,55.5686,55.6325,55.185,55.2763,105563.0
2016-02-09 14:30:00,60.53,60.97,60.53,60.92,102126.0,55.2763,55.6782,55.2763,55.6325,102126.0
2016-02-09 14:40:00,60.92,61.22,60.8,60.88,98696.0,55.6325,55.9065,55.5229,55.596,98696.0
2016-02-09 14:50:00,60.87,60.98,60.76,60.92,74495.0,55.5868,55.6873,55.4864,55.6325,74495.0
2016-02-09 15:00:00,60.92,61.63,60.89,61.58,268538.0,55.6325,56.2809,55.6051,56.2352,268538.0
2016-02-09 15:10:00,61.58,61.59,61.24,61.29,188245.0,56.2352,56.2443,55.9247,55.9704,188245.0
2016-02-09 15:20:00,61.28,61.33,60.9,60.97,148758.0,55.9612,56.0069,55.6142,55.6782,148758.0
2016-02-09 15:30:00,60.96,61.14,60.87,61.04,125165.0,55.669,55.8334,55.5868,55.7421,125165.0
2016-02-09 15:40:00,61.03,61.05,60.72,60.89,209144.0,55.7329,55.7512,55.4499,55.6051,209144.0
2016-02-09 15:50:00,60.89,60.97,60.69,60.77,342598.0,55.6051,55.6782,55.4225,55.4955,342598.0
2016-02-10 09:30:00,61.63,62.5,61.21,62.38,173857.0,56.2809,57.0754,55.8973,56.9658,173857.0
2016-02-10 09:40:00,62.38,62.73,61.66,62.35,92206.0,56.9658,57.2854,56.3083,56.9384,92206.0
2016-02-10 09:50:00,62.34,62.41,62.1,62.25,57092.0,56.9292,56.9932,56.7101,56.8471,57092.0
2016-02-10 10:00:00,62.25,62.56,61.92,61.94,236516.0,56.8471,57.1302,56.5457,56.564,236516.0
2016-02-10 10:10:00,61.95,62.84,61.95,62.69,98700.0,56.5731,57.3858,56.5731,57.2489,98700.0
2016-02-10 10:20:00,62.69,62.74,62.08,62.08,103884.0,57.2489,57.2945,56.6918,56.6918,103884.0
2016-02-10 10:30:00,62.11,62.6,62.01,62.07,119474.0,56.7192,57.1667,56.6279,56.6827,119474.0
2016-02-10 10:40:00,62.03,62.05,61.66,62.0,72604.0,56.6462,56.6644,56.3083,56.6188,72604.0
2016-02-10 10:50:00,62.0,62.02,61.46,61.57,60141.0,56.6188,56.637,56.1256,56.2261,60141.0
2016-02-10 11:00:00,61.58,61.75,61.19,61.29,90971.0,56.2352,56.3905,55.8791,55.9704,90971.0
2016-02-10 11:10:00,61.23,61.84,61.18,61.84,50132.0,55.9156,56.4726,55.8699,56.4726,50132.0
2016-02-10 11:20:00,61.8,62.05,61.71,61.74,74861.0,56.4361,56.6644,56.3539,56.3813,74861.0
2016-02-10 11:30:00,61.71,61.95,61.53,61.6,90671.0,56.3539,56.5731,56.1895,56.2535,90671.0
2016-02-10 11:40:00,61.6,62.21,61.44,62.2,56656.0,56.2535,56.8105,56.1074,56.8014,56656.0
2016-02-10 11:50:00,62.17,62.22,61.99,62.06,47972.0,56.774,56.8197,56.6096,56.6735,47972.0
2016-02-10 12:00:00,62.06,62.18,61.7,61.97,52179.0,56.6735,56.7831,56.3448,56.5914,52179.0
2016-02-10 12:10:00,61.97,61.97,61.64,61.81,60669.0,56.5914,56.5914,56.29,56.4452,60669.0
2016-02-10 12:20:00,61.81,62.19,61.81,62.02,68069.0,56.4452,56.7923,56.4452,56.637,68069.0
2016-02-10 12:30:00,62.03,62.33,61.91,62.26,47438.0,56.6462,56.9201,56.5366,56.8562,47438.0
2016-02-10 12:40:00,62.26,62.32,62.07,62.2,34733.0,56.8562,56.911,56.6827,56.8014,34733.0
2016-02-10 12:50:00,62.16,62.55,62.07,62.49,42579.0,56.7649,57.121,56.6827,57.0662,42579.0
2016-02-10 13:00:00,62.45,62.65,62.33,62.33,49838.0,57.0297,57.2123,56.9201,56.9201,49838.0
2016-02-10 13:10:00,62.32,62.44,62.12,62.15,58528.0,56.911,57.0206,56.7283,56.7557,58528.0
2016-02-10 13:20:00,62.17,62.25,61.9,61.96,26194.0,56.774,56.8471,56.5274,56.5822,26194.0
2016-02-10 13:30:00,61.92,61.96,61.68,61.85,35631.0,56.5457,56.5822,56.3265,56.4818,35631.0
2016-02-10 13:40:00,61.87,62.01,61.87,61.93,26400.0,56.5,56.6279,56.5,56.5548,26400.0
2016-02-10 13:50:00,61.92,61.92,61.76,61.84,28732.0,56.5457,56.5457,56.3996,56.4726,28732.0
2016-02-10 14:00:00,61.87,62.14,61.85,62.14,51372.0,56.5,56.7466,56.4818,56.7466,51372.0
2016-02-10 14:10:00,62.11,62.16,61.89,61.98,40620.0,56.7192,56.7649,56.5183,56.6005,40620.0
2016-02-10 14:20:00,61.98,61.99,61.8,61.96,42573.0,56.6005,56.6096,56.4361,56.5822,42573.0
2016-02-10 14:30:00,61.98,62.14,61.67,61.69,49739.0,56.6005,56.7466,56.3174,56.3357,49739.0
2016-02-10 14:40:00,61.69,61.78,61.55,61.64,48145.0,56.3357,56.4178,56.2078,56.29,48145.0
2016-02-10 14:50:00,61.67,61.87,61.61,61.75,56747.0,56.3174,56.5,56.2626,56.3905,56747.0
2016-02-10 15:00:00,61.76,62.16,61.74,62.02,47859.0,56.3996,56.7649,56.3813,56.637,47859.0
2016-02-10 15:10:00,62.0,62.06,61.6,61.65,72957.0,56.6188,56.6735,56.2535,56.2991,72957.0
2016-02-10 15:20:00,61.64,61.85,61.49,61.53,59605.0,56.29,56.4818,56.153,56.1895,59605.0
2016-02-10 15:30:00,61.55,61.67,61.34,61.4,97035.0,56.2078,56.3174,56.016,56.0708,97035.0
2016-02-10 15:40:00,61.4,61.55,61.31,61.46,80787.0,56.0708,56.2078,55.9886,56.1256,80787.0
2016-02-10 15:50:00,61.44,61.47,61.32,61.38,237814.0,56.1074,56.1348,55.9978,56.0526,237814.0
2016-02-11 09:30:00,60.5,61.05,60.1,60.83,69917.0,55.2489,55.7512,54.8837,55.5503,69917.0
2016-02-11 09:40:00,60.84,61.24,60.6,60.8,62923.0,55.5594,55.9247,55.3403,55.5229,62923.0
2016-02-11 09:50:00,60.8,61.67,60.7,61.56,112429.0,55.5229,56.3174,55.4316,56.2169,112429.0
2016-02-11 10:00:00,61.51,62.01,61.44,61.76,111913.0,56.1713,56.6279,56.1074,56.3996,111913.0
2016-02-11 10:10:00,61.83,62.18,61.53,61.77,218566.0,56.4635,56.7831,56.1895,56.4087,218566.0
2016-02-11 10:20:00,61.72,62.0,61.6,61.64,77630.0,56.3631,56.6188,56.2535,56.29,77630.0
2016-02-11 10:30:00,61.58,61.89,61.52,61.58,89149.0,56.2352,56.5183,56.1804,56.2352,89149.0
2016-02-11 10:40:00,61.56,61.89,61.43,61.78,63231.0,56.2169,56.5183,56.0982,56.4178,63231.0
2016-02-11 10:50:00,61.73,61.77,61.4,61.52,71990.0,56.3722,56.4087,56.0708,56.1804,71990.0
2016-02-11 11:00:00,61.53,61.65,61.24,61.31,80758.0,56.1895,56.2991,55.9247,55.9886,80758.0
2016-02-11 11:10:00,61.3,61.32,61.01,61.31,82362.0,55.9795,55.9978,55.7147,55.9886,82362.0
2016-02-11 11:20:00,61.33,61.44,60.97,60.99,76587.0,56.0069,56.1074,55.6782,55.6964,76587.0
2016-02-11 11:30:00,61.02,61.13,60.87,61.09,88400.0,55.7238,55.8243,55.5868,55.7877,88400.0
2016-02-11 11:40:00,61.07,61.15,60.87,60.94,60662.0,55.7695,55.8425,55.5868,55.6508,60662.0
2016-02-11 11:50:00,60.94,61.4,60.93,61.16,82949.0,55.6508,56.0708,55.6416,55.8517,82949.0
2016-02-11 12:00:00,61.15,61.49,61.04,61.36,70750.0,55.8425,56.153,55.7421,56.0343,70750.0
2016-02-11 12:10:00,61.33,61.62,61.3,61.35,74893.0,56.0069,56.2717,55.9795,56.0252,74893.0
2016-02-11 12:20:00,61.34,61.62,61.28,61.36,71047.0,56.016,56.2717,55.9612,56.0343,71047.0
2016-02-11 12:30:00,61.36,61.36,61.12,61.19,34563.0,56.0343,56.0343,55.8151,55.8791,34563.0
2016-02-11 12:40:00,61.22,61.38,61.12,61.36,47557.0,55.9065,56.0526,55.8151,56.0343,47557.0
2016-02-11 12:50:00,61.37,61.77,61.35,61.7,68970.0,56.0434,56.4087,56.0252,56.3448,68970.0
2016-02-11 13:00:00,61.72,61.87,61.55,61.63,47853.0,56.3631,56.5,56.2078,56.2809,47853.0
2016-02-11 13:10:00,61.66,61.76,61.49,61.6,40961.0,56.3083,56.3996,56.153,56.2535,40961.0
2016-02-11 13:20:00,61.58,61.67,61.3,61.3,43007.0,56.2352,56.3174,55.9795,55.9795,43007.0
2016-02-11 13:30:00,61.28,61.52,61.22,61.34,60221.0,55.9612,56.1804,55.9065,56.016,60221.0
2016-02-11 13:40:00,61.37,61.44,61.22,61.26,44943.0,56.0434,56.1074,55.9065,55.943,44943.0
2016-02-11 13:50:00,61.29,61.33,61.14,61.23,62677.0,55.9704,56.0069,55.8334,55.9156,62677.0
2016-02-11 14:00:00,61.22,61.41,61.14,61.38,123929.0,55.9065,56.08,55.8334,56.0526,123929.0
2016-02-11 14:10:00,61.36,61.4,60.93,60.94,61139.0,56.0343,56.0708,55.6416,55.6508,61139.0
2016-02-11 14:20:00,60.91,61.16,60.81,60.87,166928.0,55.6234,55.8517,55.532,55.5868,166928.0
2016-02-11 14:30:00,60.83,61.29,60.7,61.29,130916.0,55.5503,55.9704,55.4316,55.9704,130916.0
2016-02-11 14:40:00,61.33,61.82,61.04,61.73,107308.0,56.0069,56.4544,55.7421,56.3722,107308.0
2016-02-11 14:50:00,61.78,61.96,61.68,61.74,132624.0,56.4178,56.5822,56.3265,56.3813,132624.0
2016-02-11 15:00:00,61.74,61.8,61.28,61.46,102632.0,56.3813,56.4361,55.9612,56.1256,102632.0
2016-02-11 15:10:00,61.43,61.8,61.37,61.39,96142.0,56.0982,56.4361,56.0434,56.0617,96142.0
2016-02-11 15:20:00,61.38,61.73,61.3,61.73,100478.0,56.0526,56.3722,55.9795,56.3722,100478.0
2016-02-11 15:30:00,61.7,61.9,61.51,61.86,118697.0,56.3448,56.5274,56.1713,56.4909,118697.0
2016-02-11 15:40:00,61.9,62.02,61.81,61.94,421558.0,56.5274,56.637,56.4452,56.564,421558.0
2016-02-11 15:50:00,61.95,62.04,61.53,61.59,375085.0,56.5731,56.6553,56.1895,56.2443,375085.0
2016-02-12 09:30:00,62.06,62.4,61.98,62.3,78115.0,56.6735,56.984,56.6005,56.8927,78115.0
2016-02-12 09:40:00,62.29,62.65,62.03,62.03,44633.0,56.8836,57.2123,56.6462,56.6462,44633.0
2016-02-12 09:50:00,62.1,62.27,61.78,61.88,61962.0,56.7101,56.8653,56.4178,56.5092,61962.0
2016-02-12 10:00:00,61.87,62.05,61.63,62.0,86736.0,56.5,56.6644,56.2809,56.6188,86736.0
2016-02-12 10:10:00,62.01,62.49,61.85,62.49,143381.0,56.6279,57.0662,56.4818,57.0662,143381.0
2016-02-12 10:20:00,62.49,62.66,62.36,62.54,83348.0,57.0662,57.2215,56.9475,57.1119,83348.0
2016-02-12 10:30:00,62.51,62.83,62.51,62.67,79433.0,57.0845,57.3767,57.0845,57.2306,79433.0
2016-02-12 10:40:00,62.66,62.73,62.43,62.7,90643.0,57.2215,57.2854,57.0114,57.258,90643.0
2016-02-12 10:50:00,62.71,62.89,62.64,62.67,84332.0,57.2671,57.4315,57.2032,57.2306,84332.0
2016-02-12 11:00:00,62.69,62.98,62.69,62.85,74594.0,57.2489,57.5137,57.2489,57.395,74594.0
2016-02-12 11:10:00,62.84,63.15,62.81,63.13,51082.0,57.3858,57.6689,57.3585,57.6507,51082.0
2016-02-12 11:20:00,63.14,63.29,63.11,63.23,45509.0,57.6598,57.7968,57.6324,57.742,45509.0
2016-02-12 11:30:00,63.21,63.4,62.99,63.04,110806.0,57.7237,57.8972,57.5228,57.5685,110806.0
2016-02-12 11:40:00,63.04,63.44,63.03,63.43,103126.0,57.5685,57.9338,57.5594,57.9246,103126.0
2016-02-12 11:50:00,63.41,63.49,63.22,63.28,77882.0,57.9064,57.9794,57.7329,57.7877,77882.0
2016-02-12 12:00:00,63.29,63.34,63.19,63.3,66982.0,57.7968,57.8425,57.7055,57.8059,66982.0
2016-02-12 12:10:00,63.3,63.54,63.29,63.46,108787.0,57.8059,58.0251,57.7968,57.952,108787.0
2016-02-12 12:20:00,63.45,63.7,63.44,63.65,58178.0,57.9429,58.1712,57.9338,58.1255,58178.0
2016-02-12 12:30:00,63.64,63.66,63.37,63.56,51459.0,58.1164,58.1347,57.8698,58.0434,51459.0
2016-02-12 12:40:00,63.56,63.68,63.48,63.5,55131.0,58.0434,58.1529,57.9703,57.9886,55131.0
2016-02-12 12:50:00,63.5,63.61,63.41,63.41,40743.0,57.9886,58.089,57.9064,57.9064,40743.0
2016-02-12 13:00:00,63.41,63.54,63.07,63.1,38690.0,57.9064,58.0251,57.5959,57.6233,38690.0
2016-02-12 13:10:00,63.1,63.18,63.01,63.04,35399.0,57.6233,57.6963,57.5411,57.5685,35399.0
2016-02-12 13:20:00,63.04,63.2,63.04,63.17,45079.0,57.5685,57.7146,57.5685,57.6872,45079.0
2016-02-12 13:30:00,63.16,63.39,63.13,63.29,42893.0,57.6781,57.8881,57.6507,57.7968,42893.0
2016-02-12 13:40:00,63.27,63.44,63.22,63.38,42937.0,57.7785,57.9338,57.7329,57.879,42937.0
2016-02-12 13:50:00,63.37,63.45,63.22,63.39,64634.0,57.8698,57.9429,57.7329,57.8881,64634.0
2016-02-12 14:00:00,63.38,63.65,63.36,63.63,69061.0,57.879,58.1255,57.8607,58.1073,69061.0
2016-02-12 14:10:00,63.66,63.67,63.46,63.53,60464.0,58.1347,58.1438,57.952,58.016,60464.0
2016-02-12 14:20:00,63.53,63.8,63.49,63.71,83053.0,58.016,58.2625,57.9794,58.1803,83053.0
2016-02-12 14:30:00,63.73,63.78,63.46,63.54,47884.0,58.1986,58.2443,57.952,58.0251,47884.0
2016-02-12 14:40:00,63.51,63.72,63.51,63.67,62482.0,57.9977,58.1895,57.9977,58.1438,62482.0
2016-02-12 14:50:00,63.67,63.73,63.53,63.56,57226.0,58.1438,58.1986,58.016,58.0434,57226.0
2016-02-12 15:00:00,63.54,63.63,63.48,63.55,72257.0,58.0251,58.1073,57.9703,58.0342,72257.0
2016-02-12 15:10:00,63.56,63.88,63.56,63.8,67358.0,58.0434,58.3356,58.0434,58.2625,67358.0
2016-02-12 15:20:00,63.8,63.87,63.69,63.85,83291.0,58.2625,58.3264,58.1621,58.3082,83291.0
2016-02-12 15:30:00,63.85,63.85,63.57,63.64,123869.0,58.3082,58.3082,58.0525,58.1164,123869.0
2016-02-12 15:40:00,63.63,63.89,63.59,63.86,210388.0,58.1073,58.3447,58.0708,58.3173,210388.0
2016-02-12 15:50:00,63.86,63.89,63.75,63.79,291894.0,58.3173,58.3447,58.2169,58.2534,291894.0
2016-02-16 09:30:00,64.27,64.62,64.19,64.51,143481.0,58.6917,59.0114,58.6187,58.9109,143481.0
2016-02-16 09:40:00,64.46,64.9,64.39,64.82,97519.0,58.8652,59.2671,58.8013,59.194,97519.0
2016-02-16 09:50:00,64.81,64.81,64.0,64.25,136608.0,59.1849,59.1849,58.4452,58.6735,136608.0
2016-02-16 10:00:00,64.23,64.57,64.22,64.52,212992.0,58.6552,58.9657,58.6461,58.92,212992.0
2016-02-16 10:10:00,64.52,64.62,64.42,64.48,163687.0,58.92,59.0114,58.8287,58.8835,163687.0
2016-02-16 10:20:00,64.48,64.6,64.22,64.31,139516.0,58.8835,58.9931,58.6461,58.7283,139516.0
2016-02-16 10:30:00,64.31,64.46,64.06,64.19,67377.0,58.7283,58.8652,58.5,58.6187,67377.0
2016-02-16 10:40:00,64.18,64.45,64.13,64.28,109889.0,58.6095,58.8561,58.5639,58.7009,109889.0
2016-02-16 10:50:00,64.28,64.38,64.17,64.28,237619.0,58.7009,58.7922,58.6004,58.7009,237619.0
2016-02-16 11:00:00,64.27,64.34,63.98,64.14,198410.0,58.6917,58.7557,58.4269,58.573,198410.0
2016-02-16 11:10:00,64.13,64.42,64.05,64.42,69652.0,58.5639,58.8287,58.4908,58.8287,69652.0
2016-02-16 11:20:00,64.41,64.51,64.26,64.32,67863.0,58.8196,58.9109,58.6826,58.7374,67863.0
2016-02-16 11:30:00,64.31,64.68,64.28,64.66,175055.0,58.7283,59.0661,58.7009,59.0479,175055.0
2016-02-16 11:40:00,64.67,64.71,64.54,64.66,67238.0,59.057,59.0935,58.9383,59.0479,67238.0
2016-02-16 11:50:00,64.68,65.03,64.63,64.99,96354.0,59.0661,59.3858,59.0205,59.3492,96354.0
2016-02-16 12:00:00,65.0,65.08,64.8,64.88,152859.0,59.3584,59.4314,59.1757,59.2488,152859.0
2016-02-16 12:10:00,64.89,65.22,64.89,65.18,107891.0,59.2579,59.5593,59.2579,59.5227,107891.0
2016-02-16 12:20:00,65.18,65.24,65.08,65.24,150541.0,59.5227,59.5775,59.4314,59.5775,150541.0
2016-02-16 12:30:00,65.23,65.23,64.94,65.03,59800.0,59.5684,59.5684,59.3036,59.3858,59800.0
2016-02-16 12:40:00,65.02,65.18,64.93,65.12,45184.0,59.3766,59.5227,59.2944,59.468,45184.0
2016-02-16 12:50:00,65.11,65.27,65.0,65.25,48165.0,59.4588,59.6049,59.3584,59.5867,48165.0
2016-02-16 13:00:00,65.24,65.32,65.13,65.3,63861.0,59.5775,59.6506,59.4771,59.6323,63861.0
2016-02-16 13:10:00,65.31,65.4,65.23,65.31,111036.0,59.6415,59.7237,59.5684,59.6415,111036.0
2016-02-16 13:20:00,65.31,65.39,65.15,65.31,88514.0,59.6415,59.7145,59.4954,59.6415,88514.0
2016-02-16 13:30:00,65.33,65.47,65.27,65.45,86824.0,59.6597,59.7876,59.6049,59.7693,86824.0
2016-02-16 13:40:00,65.44,65.55,65.32,65.42,71899.0,59.7602,59.8606,59.6506,59.7419,71899.0
2016-02-16 13:50:00,65.42,65.49,65.34,65.48,74005.0,59.7419,59.8058,59.6689,59.7967,74005.0
2016-02-16 14:00:00,65.49,65.51,65.25,65.29,78381.0,59.8058,59.8241,59.5867,59.6232,78381.0
2016-02-16 14:10:00,65.29,65.52,65.29,65.37,73269.0,59.6232,59.8332,59.6232,59.6963,73269.0
2016-02-16 14:20:00,65.38,65.38,65.18,65.36,92602.0,59.7054,59.7054,59.5227,59.6871,92602.0
2016-02-16 14:30:00,65.38,65.47,65.21,65.23,59960.0,59.7054,59.7876,59.5501,59.5684,59960.0
2016-02-16 14:40:00,65.23,65.31,65.05,65.14,105842.0,59.5684,59.6415,59.404,59.4862,105842.0
2016-02-16 14:50:00,65.14,65.14,64.96,64.98,94847.0,59.4862,59.4862,59.3218,59.3401,94847.0
2016-02-16 15:00:00,64.98,65.05,64.79,64.79,68061.0,59.3401,59.404,59.1666,59.1666,68061.0
2016-02-16 15:10:00,64.78,65.04,64.75,64.93,77949.0,59.1575,59.3949,59.1301,59.2944,77949.0
2016-02-16 15:20:00,64.93,65.08,64.92,65.03,88622.0,59.2944,59.4314,59.2853,59.3858,88622.0
2016-02-16 15:30:00,65.03,65.03,64.9,64.92,140446.0,59.3858,59.3858,59.2671,59.2853,140446.0
2016-02-16 15:40:00,64.92,64.94,64.71,64.85,223034.0,59.2853,59.3036,59.0935,59.2214,223034.0
2016-02-16 15:50:00,64.85,65.09,64.83,65.05,375574.0,59.2214,59.4406,59.2031,59.404,375574.0
2016-02-17 09:30:00,65.74,67.52,65.65,67.42,224085.0,60.0341,61.6597,59.952,61.5683,224085.0
2016-02-17 09:40:00,67.42,67.88,67.08,67.08,191608.0,61.5683,61.9884,61.2578,61.2578,191608.0
2016-02-17 09:50:00,67.08,67.16,66.67,66.86,148583.0,61.2578,61.3309,60.8834,61.0569,148583.0
2016-02-17 10:00:00,66.87,67.31,66.8,67.27,121053.0,61.0661,61.4679,61.0021,61.4313,121053.0
2016-02-17 10:10:00,67.28,67.5,67.08,67.21,109033.0,61.4405,61.6414,61.2578,61.3766,109033.0
2016-02-17 10:20:00,67.21,67.27,66.89,67.03,154017.0,61.3766,61.4313,61.0843,61.2122,154017.0
2016-02-17 10:30:00,67.01,67.17,66.83,66.98,102963.0,61.1939,61.34,61.0295,61.1665,102963.0
2016-02-17 10:40:00,67.0,67.0,66.54,66.59,61829.0,61.1848,61.1848,60.7647,60.8104,61829.0
2016-02-17 10:50:00,66.61,66.93,66.59,66.81,79767.0,60.8286,61.1209,60.8104,61.0113,79767.0
2016-02-17 11:00:00,66.8,66.99,66.68,66.83,91062.0,61.0021,61.1757,60.8926,61.0295,91062.0
2016-02-17 11:10:00,66.83,66.83,66.5,66.68,74043.0,61.0295,61.0295,60.7282,60.8926,74043.0
2016-02-17 11:20:00,66.67,66.73,66.51,66.58,147089.0,60.8834,60.9382,60.7373,60.8012,147089.0
2016-02-17 11:30:00,66.57,66.78,66.48,66.55,55848.0,60.7921,60.9839,60.7099,60.7738,55848.0
2016-02-17 11:40:00,66.55,66.6,66.17,66.27,55997.0,60.7738,60.8195,60.4268,60.5181,55997.0
2016-02-17 11:50:00,66.29,66.35,66.14,66.23,42801.0,60.5364,60.5912,60.3994,60.4816,42801.0
2016-02-17 12:00:00,66.25,66.28,65.97,66.01,57126.0,60.4999,60.5273,60.2442,60.2807,57126.0
2016-02-17 12:10:00,65.98,66.49,65.97,66.44,56351.0,60.2533,60.719,60.2442,60.6734,56351.0
2016-02-17 12:20:00,66.43,66.48,66.37,66.45,26786.0,60.6643,60.7099,60.6095,60.6825,26786.0
2016-02-17 12:30:00,66.46,66.63,66.45,66.47,28157.0,60.6917,60.8469,60.6825,60.7008,28157.0
2016-02-17 12:40:00,66.47,66.52,66.27,66.32,35587.0,60.7008,60.7464,60.5181,60.5638,35587.0
2016-02-17 12:50:00,66.35,66.43,66.29,66.4,41137.0,60.5912,60.6643,60.5364,60.6369,41137.0
2016-02-17 13:00:00,66.39,66.45,66.2,66.26,51615.0,60.6277,60.6825,60.4542,60.509,51615.0
2016-02-17 13:10:00,66.26,66.35,66.16,66.33,38121.0,60.509,60.5912,60.4177,60.5729,38121.0
2016-02-17 13:20:00,66.32,66.46,66.29,66.34,85534.0,60.5638,60.6917,60.5364,60.5821,85534.0
2016-02-17 13:30:00,66.33,66.36,66.22,66.26,89170.0,60.5729,60.6003,60.4725,60.509,89170.0
2016-02-17 13:40:00,66.25,66.42,66.22,66.31,196693.0,60.4999,60.6551,60.4725,60.5547,196693.0
2016-02-17 13:50:00,66.33,66.43,66.17,66.38,114148.0,60.5729,60.6643,60.4268,60.6186,114148.0
2016-02-17 14:00:00,66.37,66.54,66.25,66.47,69853.0,60.6095,60.7647,60.4999,60.7008,69853.0
2016-02-17 14:10:00,66.48,66.8,66.45,66.5,168205.0,60.7099,61.0021,60.6825,60.7282,168205.0
2016-02-17 14:20:00,66.49,66.57,66.44,66.52,55665.0,60.719,60.7921,60.6734,60.7464,55665.0
2016-02-17 14:30:00,66.52,66.57,66.31,66.31,66262.0,60.7464,60.7921,60.5547,60.5547,66262.0
2016-02-17 14:40:00,66.31,66.41,66.24,66.24,44665.0,60.5547,60.646,60.4907,60.4907,44665.0
2016-02-17 14:50:00,66.24,66.27,65.96,66.22,87010.0,60.4907,60.5181,60.235,60.4725,87010.0
2016-02-17 15:00:00,66.24,66.61,66.21,66.53,152552.0,60.4907,60.8286,60.4634,60.7556,152552.0
2016-02-17 15:10:00,66.54,66.58,66.4,66.49,197860.0,60.7647,60.8012,60.6369,60.719,197860.0
2016-02-17 15:20:00,66.49,66.53,66.19,66.36,105563.0,60.719,60.7556,60.4451,60.6003,105563.0
2016-02-17 15:30:00,66.36,66.54,66.36,66.46,125676.0,60.6003,60.7647,60.6003,60.6917,125676.0
2016-02-17 15:40:00,66.46,66.79,66.44,66.71,202451.0,60.6917,60.993,60.6734,60.92,202451.0
2016-02-17 15:50:00,66.72,66.88,66.63,66.69,446694.0,60.9291,61.0752,60.8469,60.9017,446694.0
2016-02-18 09:30:00,64.1,65.64,64.1,64.59,541464.0,58.5365,59.9428,58.5365,58.984,541464.0
2016-02-18 09:40:00,64.58,65.38,64.43,64.86,208877.0,58.9748,59.7054,58.8378,59.2305,208877.0
2016-02-18 09:50:00,64.86,65.33,64.39,65.14,283950.0,59.2305,59.6597,58.8013,59.4862,283950.0
2016-02-18 10:00:00,65.19,65.19,64.07,64.21,320648.0,59.5319,59.5319,58.5091,58.6369,320648.0
2016-02-18 10:10:00,64.2,65.51,64.2,64.97,363281.0,58.6278,59.8241,58.6278,59.331,363281.0
2016-02-18 10:20:00,64.94,64.94,64.48,64.79,224271.0,59.3036,59.3036,58.8835,59.1666,224271.0
2016-02-18 10:30:00,64.78,65.04,64.12,64.23,308094.0,59.1575,59.3949,58.5548,58.6552,308094.0
2016-02-18 10:40:00,64.22,64.75,64.0,64.37,267027.0,58.6461,59.1301,58.4452,58.7831,267027.0
2016-02-18 10:50:00,64.38,64.89,64.38,64.73,276449.0,58.7922,59.2579,58.7922,59.1118,276449.0
2016-02-18 11:00:00,64.72,64.82,64.41,64.61,169871.0,59.1027,59.194,58.8196,59.0022,169871.0
2016-02-18 11:10:00,64.64,65.19,64.63,64.7,181928.0,59.0296,59.5319,59.0205,59.0844,181928.0
2016-02-18 11:20:00,64.71,64.95,64.66,64.85,193193.0,59.0935,59.3127,59.0479,59.2214,193193.0
2016-02-18 11:30:00,64.89,65.15,64.8,65.07,175786.0,59.2579,59.4954,59.1757,59.4223,175786.0
2016-02-18 11:40:00,65.08,65.24,64.95,65.21,130311.0,59.4314,59.5775,59.3127,59.5501,130311.0
2016-02-18 11:50:00,65.22,65.5,65.18,65.5,91074.0,59.5593,59.815,59.5227,59.815,91074.0
2016-02-18 12:00:00,65.49,65.55,65.07,65.39,105593.0,59.8058,59.8606,59.4223,59.7145,105593.0
2016-02-18 12:10:00,65.47,65.59,65.36,65.59,119777.0,59.7876,59.8972,59.6871,59.8972,119777.0
2016-02-18 12:20:00,65.61,65.61,65.35,65.52,86174.0,59.9154,59.9154,59.678,59.8332,86174.0
2016-02-18 12:30:00,65.53,65.68,65.31,65.38,116372.0,59.8424,59.9794,59.6415,59.7054,116372.0
2016-02-18 12:40:00,65.38,65.39,65.18,65.31,117441.0,59.7054,59.7145,59.5227,59.6415,117441.0
2016-02-18 12:50:00,65.33,65.45,65.05,65.05,104360.0,59.6597,59.7693,59.404,59.404,104360.0
2016-02-18 13:00:00,65.05,65.19,64.79,64.79,124728.0,59.404,59.5319,59.1666,59.1666,124728.0
2016-02-18 13:10:00,64.81,65.0,64.44,64.64,134088.0,59.1849,59.3584,58.847,59.0296,134088.0
2016-02-18 13:20:00,64.63,64.88,64.61,64.88,72824.0,59.0205,59.2488,59.0022,59.2488,72824.0
2016-02-18 13:30:00,64.88,65.1,64.76,65.08,48307.0,59.2488,59.4497,59.1392,59.4314,48307.0
2016-02-18 13:40:00,65.06,65.15,64.91,64.95,61634.0,59.4132,59.4954,59.2762,59.3127,61634.0
2016-02-18 13:50:00,64.95,65.0,64.58,64.7,111113.0,59.3127,59.3584,58.9748,59.0844,111113.0
2016-02-18 14:00:00,64.69,64.91,64.67,64.78,258898.0,59.0753,59.2762,59.057,59.1575,258898.0
2016-02-18 14:10:00,64.78,64.89,64.67,64.88,137946.0,59.1575,59.2579,59.057,59.2488,137946.0
2016-02-18 14:20:00,64.86,65.26,64.85,65.1,147225.0,59.2305,59.5958,59.2214,59.4497,147225.0
2016-02-18 14:30:00,65.1,65.27,65.01,65.06,76258.0,59.4497,59.6049,59.3675,59.4132,76258.0
2016-02-18 14:40:00,65.07,65.08,64.84,64.96,117468.0,59.4223,59.4314,59.2123,59.3218,117468.0
2016-02-18 14:50:00,64.97,65.04,64.85,64.86,79558.0,59.331,59.3949,59.2214,59.2305,79558.0
2016-02-18 15:00:00,64.86,65.08,64.85,64.89,111152.0,59.2305,59.4314,59.2214,59.2579,111152.0
2016-02-18 15:10:00,64.89,65.05,64.84,64.89,124069.0,59.2579,59.404,59.2123,59.2579,124069.0
2016-02-18 15:20:00,64.89,64.94,64.69,64.89,118949.0,59.2579,59.3036,59.0753,59.2579,118949.0
2016-02-18 15:30:00,64.89,64.94,64.74,64.91,151967.0,59.2579,59.3036,59.1209,59.2762,151967.0
2016-02-18 15:40:00,64.91,65.02,64.85,64.98,236908.0,59.2762,59.3766,59.2214,59.3401,236908.0
2016-02-18 15:50:00,64.99,65.01,64.89,64.93,361750.0,59.3492,59.3675,59.2579,59.2944,361750.0
2016-02-19 09:30:00,64.5,64.97,64.25,64.61,150189.0,58.9018,59.331,58.6735,59.0022,150189.0
2016-02-19 09:40:00,64.55,64.72,64.42,64.43,120258.0,58.9474,59.1027,58.8287,58.8378,120258.0
2016-02-19 09:50:00,64.41,64.65,64.35,64.58,109611.0,58.8196,59.0388,58.7648,58.9748,109611.0
2016-02-19 10:00:00,64.56,64.73,64.47,64.62,70356.0,58.9566,59.1118,58.8744,59.0114,70356.0
2016-02-19 10:10:00,64.6,65.0,64.54,64.95,116929.0,58.9931,59.3584,58.9383,59.3127,116929.0
2016-02-19 10:20:00,64.96,65.19,64.95,65.11,62225.0,59.3218,59.5319,59.3127,59.4588,62225.0
2016-02-19 10:30:00,65.13,65.24,64.96,64.97,78271.0,59.4771,59.5775,59.3218,59.331,78271.0
2016-02-19 10:40:00,64.98,65.0,64.77,64.93,47033.0,59.3401,59.3584,59.1483,59.2944,47033.0
2016-02-19 10:50:00,64.94,65.0,64.85,64.88,44434.0,59.3036,59.3584,59.2214,59.2488,44434.0
2016-02-19 11:00:00,64.84,65.0,64.78,64.95,67159.0,59.2123,59.3584,59.1575,59.3127,67159.0
2016-02-19 11:10:00,64.97,65.42,64.96,65.33,90982.0,59.331,59.7419,59.3218,59.6597,90982.0
2016-02-19 11:20:00,65.31,65.54,65.31,65.5,68145.0,59.6415,59.8515,59.6415,59.815,68145.0
2016-02-19 11:30:00,65.51,65.63,65.42,65.59,66637.0,59.8241,59.9337,59.7419,59.8972,66637.0
2016-02-19 11:40:00,65.59,65.65,65.26,65.33,53240.0,59.8972,59.952,59.5958,59.6597,53240.0
2016-02-19 11:50:00,65.29,65.38,65.23,65.27,49298.0,59.6232,59.7054,59.5684,59.6049,49298.0
2016-02-19 12:00:00,65.27,65.66,65.27,65.64,94665.0,59.6049,59.9611,59.6049,59.9428,94665.0
2016-02-19 12:10:00,65.63,65.63,65.41,65.42,39163.0,59.9337,59.9337,59.7328,59.7419,39163.0
2016-02-19 12:20:00,65.42,65.65,65.41,65.62,42489.0,59.7419,59.952,59.7328,59.9246,42489.0
2016-02-19 12:30:00,65.62,65.77,65.61,65.65,75790.0,59.9246,60.0615,59.9154,59.952,75790.0
2016-02-19 12:40:00,65.66,65.72,65.63,65.65,64320.0,59.9611,60.0159,59.9337,59.952,64320.0
2016-02-19 12:50:00,65.66,65.74,65.62,65.64,76774.0,59.9611,60.0341,59.9246,59.9428,76774.0
2016-02-19 13:00:00,65.63,65.74,65.49,65.52,56491.0,59.9337,60.0341,59.8058,59.8332,56491.0
2016-02-19 13:10:00,65.52,65.58,65.38,65.49,48811.0,59.8332,59.888,59.7054,59.8058,48811.0
2016-02-19 13:20:00,65.49,65.61,65.44,65.6,36148.0,59.8058,59.9154,59.7602,59.9063,36148.0
2016-02-19 13:30:00,65.6,65.65,65.44,65.44,70755.0,59.9063,59.952,59.7602,59.7602,70755.0
2016-02-19 13:40:00,65.46,65.47,65.35,65.47,42051.0,59.7784,59.7876,59.678,59.7876,42051.0
2016-02-19 13:50:00,65.47,65.54,65.42,65.53,45491.0,59.7876,59.8515,59.7419,59.8424,45491.0
2016-02-19 14:00:00,65.53,65.67,65.46,65.62,64278.0,59.8424,59.9702,59.7784,59.9246,64278.0
2016-02-19 14:10:00,65.63,65.71,65.61,65.62,58418.0,59.9337,60.0067,59.9154,59.9246,58418.0
2016-02-19 14:20:00,65.63,65.64,65.53,65.58,46151.0,59.9337,59.9428,59.8424,59.888,46151.0
2016-02-19 14:30:00,65.58,65.59,65.45,65.46,73950.0,59.888,59.8972,59.7693,59.7784,73950.0
2016-02-19 14:40:00,65.46,65.5,65.4,65.46,55241.0,59.7784,59.815,59.7237,59.7784,55241.0
2016-02-19 14:50:00,65.46,65.5,65.4,65.42,50221.0,59.7784,59.815,59.7237,59.7419,50221.0
2016-02-19 15:00:00,65.42,65.58,65.42,65.57,63573.0,59.7419,59.888,59.7419,59.8789,63573.0
2016-02-19 15:10:00,65.56,65.61,65.54,65.58,84315.0,59.8698,59.9154,59.8515,59.888,84315.0
2016-02-19 15:20:00,65.57,65.78,65.57,65.77,86888.0,59.8789,60.0707,59.8789,60.0615,86888.0
2016-02-19 15:30:00,65.77,65.81,65.68,65.81,131361.0,60.0615,60.0981,59.9794,60.0981,131361.0
2016-02-19 15:40:00,65.8,65.81,65.68,65.72,122631.0,60.0889,60.0981,59.9794,60.0159,122631.0
2016-02-19 15:50:00,65.72,65.74,65.66,65.7,229919.0,60.0159,60.0341,59.9611,59.9976,229919.0
2016-02-22 09:30:00,66.21,67.53,66.18,67.23,119739.0,60.4634,61.6688,60.436,61.3948,119739.0
2016-02-22 09:40:00,67.23,67.35,66.85,66.96,66427.0,61.3948,61.5044,61.0478,61.1483,66427.0
2016-02-22 09:50:00,66.99,67.02,66.68,66.82,68073.0,61.1757,61.203,60.8926,61.0204,68073.0
2016-02-22 10:00:00,66.81,67.03,66.73,66.9,134648.0,61.0113,61.2122,60.9382,61.0935,134648.0
2016-02-22 10:10:00,66.88,66.98,66.49,66.69,145424.0,61.0752,61.1665,60.719,60.9017,145424.0
2016-02-22 10:20:00,66.69,66.99,66.52,66.95,58484.0,60.9017,61.1757,60.7464,61.1391,58484.0
2016-02-22 10:30:00,67.0,67.19,66.97,67.08,70444.0,61.1848,61.3583,61.1574,61.2578,70444.0
2016-02-22 10:40:00,67.09,67.17,66.97,67.02,54758.0,61.267,61.34,61.1574,61.203,54758.0
2016-02-22 10:50:00,67.02,67.11,66.99,67.05,64617.0,61.203,61.2852,61.1757,61.2304,64617.0
2016-02-22 11:00:00,67.05,67.07,66.88,66.97,89551.0,61.2304,61.2487,61.0752,61.1574,89551.0
2016-02-22 11:10:00,66.96,66.98,66.7,66.76,42413.0,61.1483,61.1665,60.9108,60.9656,42413.0
2016-02-22 11:20:00,66.74,66.82,66.62,66.77,44991.0,60.9474,61.0204,60.8378,60.9747,44991.0
2016-02-22 11:30:00,66.77,66.83,66.73,66.75,70898.0,60.9747,61.0295,60.9382,60.9565,70898.0
2016-02-22 11:40:00,66.75,66.82,66.67,66.75,69853.0,60.9565,61.0204,60.8834,60.9565,69853.0
2016-02-22 11:50:00,66.76,66.79,66.57,66.79,45437.0,60.9656,60.993,60.7921,60.993,45437.0
2016-02-22 12:00:00,66.78,66.79,66.67,66.7,90184.0,60.9839,60.993,60.8834,60.9108,90184.0
2016-02-22 12:10:00,66.7,66.84,66.68,66.8,53919.0,60.9108,61.0387,60.8926,61.0021,53919.0
2016-02-22 12:20:00,66.78,66.85,66.64,66.71,56711.0,60.9839,61.0478,60.856,60.92,56711.0
2016-02-22 12:30:00,66.72,66.89,66.7,66.76,33678.0,60.9291,61.0843,60.9108,60.9656,33678.0
2016-02-22 12:40:00,66.73,66.8,66.72,66.79,134324.0,60.9382,61.0021,60.9291,60.993,134324.0
2016-02-22 12:50:00,66.78,66.89,66.74,66.89,86337.0,60.9839,61.0843,60.9474,61.0843,86337.0
2016-02-22 13:00:00,66.9,66.96,66.67,66.76,79894.0,61.0935,61.1483,60.8834,60.9656,79894.0
2016-02-22 13:10:00,66.73,66.8,66.7,66.79,65501.0,60.9382,61.0021,60.9108,60.993,65501.0
2016-02-22 13:20:00,66.79,66.82,66.57,66.63,285475.0,60.993,61.0204,60.7921,60.8469,285475.0
2016-02-22 13:30:00,66.64,66.75,66.47,66.52,107786.0,60.856,60.9565,60.7008,60.7464,107786.0
2016-02-22 13:40:00,66.51,66.74,66.33,66.73,182472.0,60.7373,60.9474,60.5729,60.9382,182472.0
2016-02-22 13:50:00,66.76,66.81,66.65,66.74,144233.0,60.9656,61.0113,60.8652,60.9474,144233.0
2016-02-22 14:00:00,66.75,66.89,66.73,66.8,150486.0,60.9565,61.0843,60.9382,61.0021,150486.0
2016-02-22 14:10:00,66.8,66.84,66.64,66.68,245482.0,61.0021,61.0387,60.856,60.8926,245482.0
2016-02-22 14:20:00,66.67,66.74,66.64,66.69,69207.0,60.8834,60.9474,60.856,60.9017,69207.0
2016-02-22 14:30:00,66.68,66.71,66.61,66.65,74377.0,60.8926,60.92,60.8286,60.8652,74377.0
2016-02-22 14:40:00,66.66,66.69,66.64,66.66,62900.0,60.8743,60.9017,60.856,60.8743,62900.0
2016-02-22 14:50:00,66.65,66.73,66.62,66.71,113240.0,60.8652,60.9382,60.8378,60.92,113240.0
2016-02-22 15:00:00,66.71,66.73,66.44,66.46,81043.0,60.92,60.9382,60.6734,60.6917,81043.0
2016-02-22 15:10:00,66.46,66.76,66.45,66.75,66616.0,60.6917,60.9656,60.6825,60.9565,66616.0
2016-02-22 15:20:00,66.75,66.85,66.7,66.74,250018.0,60.9565,61.0478,60.9108,60.9474,250018.0
2016-02-22 15:30:00,66.74,66.88,66.71,66.84,88481.0,60.9474,61.0752,60.92,61.0387,88481.0
2016-02-22 15:40:00,66.85,66.87,66.63,66.64,184551.0,61.0478,61.0661,60.8469,60.856,184551.0
2016-02-22 15:50:00,66.65,66.81,66.61,66.8,362187.0,60.8652,61.0113,60.8286,61.0021,362187.0
2016-02-23 09:30:00,66.51,66.66,66.05,66.31,74198.0,60.9664,61.1039,60.5448,60.7831,74198.0
2016-02-23 09:40:00,66.36,66.7,66.36,66.66,159297.0,60.8289,61.1406,60.8289,61.1039,159297.0
2016-02-23 09:50:00,66.66,66.75,66.51,66.51,196491.0,61.1039,61.1864,60.9664,60.9664,196491.0
2016-02-23 10:00:00,66.52,66.8,66.08,66.09,67464.0,60.9756,61.2323,60.5723,60.5814,67464.0
2016-02-23 10:10:00,66.09,66.34,66.09,66.25,131397.0,60.5814,60.8106,60.5814,60.7281,131397.0
2016-02-23 10:20:00,66.25,66.37,66.22,66.36,38478.0,60.7281,60.8381,60.7006,60.8289,38478.0
2016-02-23 10:30:00,66.39,66.64,66.31,66.58,50221.0,60.8564,61.0856,60.7831,61.0306,50221.0
2016-02-23 10:40:00,66.58,66.73,66.45,66.59,52009.0,61.0306,61.1681,60.9114,61.0398,52009.0
2016-02-23 10:50:00,66.56,66.58,66.36,66.54,58661.0,61.0123,61.0306,60.8289,60.9939,58661.0
2016-02-23 11:00:00,66.52,66.55,66.36,66.36,72155.0,60.9756,61.0031,60.8289,60.8289,72155.0
2016-02-23 11:10:00,66.35,66.47,66.27,66.36,63190.0,60.8198,60.9298,60.7464,60.8289,63190.0
2016-02-23 11:20:00,66.37,66.38,66.1,66.18,38381.0,60.8381,60.8473,60.5906,60.6639,38381.0
2016-02-23 11:30:00,66.19,66.67,66.18,66.63,50717.0,60.6731,61.1131,60.6639,61.0764,50717.0
2016-02-23 11:40:00,66.63,66.63,66.49,66.57,47802.0,61.0764,61.0764,60.9481,61.0214,47802.0
2016-02-23 11:50:00,66.59,66.64,66.34,66.42,55840.0,61.0398,61.0856,60.8106,60.8839,55840.0
2016-02-23 12:00:00,66.41,66.5,66.33,66.36,34337.0,60.8748,60.9573,60.8014,60.8289,34337.0
2016-02-23 12:10:00,66.39,66.42,66.3,66.32,20522.0,60.8564,60.8839,60.7739,60.7923,20522.0
2016-02-23 12:20:00,66.32,66.57,66.3,66.57,22470.0,60.7923,61.0214,60.7739,61.0214,22470.0
2016-02-23 12:30:00,66.58,66.64,66.52,66.58,17655.0,61.0306,61.0856,60.9756,61.0306,17655.0
2016-02-23 12:40:00,66.57,66.61,66.53,66.59,26412.0,61.0214,61.0581,60.9848,61.0398,26412.0
2016-02-23 12:50:00,66.59,66.68,66.53,66.67,24054.0,61.0398,61.1223,60.9848,61.1131,24054.0
2016-02-23 13:00:00,66.68,66.74,66.62,66.72,28178.0,61.1223,61.1773,61.0673,61.1589,28178.0
2016-02-23 13:10:00,66.71,66.84,66.69,66.82,59860.0,61.1498,61.2689,61.1314,61.2506,59860.0
2016-02-23 13:20:00,66.82,66.86,66.71,66.81,34896.0,61.2506,61.2873,61.1498,61.2414,34896.0
2016-02-23 13:30:00,66.8,66.81,66.55,66.55,30209.0,61.2323,61.2414,61.0031,61.0031,30209.0
2016-02-23 13:40:00,66.55,66.61,66.39,66.4,26890.0,61.0031,61.0581,60.8564,60.8656,26890.0
2016-02-23 13:50:00,66.41,66.57,66.41,66.48,47514.0,60.8748,61.0214,60.8748,60.9389,47514.0
2016-02-23 14:00:00,66.48,66.54,66.39,66.41,23892.0,60.9389,60.9939,60.8564,60.8748,23892.0
2016-02-23 14:10:00,66.43,66.68,66.42,66.68,20720.0,60.8931,61.1223,60.8839,61.1223,20720.0
2016-02-23 14:20:00,66.69,66.8,66.64,66.66,32877.0,61.1314,61.2323,61.0856,61.1039,32877.0
2016-02-23 14:30:00,66.67,66.73,66.58,66.6,37249.0,61.1131,61.1681,61.0306,61.0489,37249.0
2016-02-23 14:40:00,66.59,66.59,66.47,66.56,33345.0,61.0398,61.0398,60.9298,61.0123,33345.0
2016-02-23 14:50:00,66.56,66.6,66.44,66.47,30901.0,61.0123,61.0489,60.9023,60.9298,30901.0
2016-02-23 15:00:00,66.47,66.53,66.27,66.33,55170.0,60.9298,60.9848,60.7464,60.8014,55170.0
2016-02-23 15:10:00,66.33,66.38,66.24,66.34,49320.0,60.8014,60.8473,60.7189,60.8106,49320.0
2016-02-23 15:20:00,66.34,66.4,66.32,66.34,51810.0,60.8106,60.8656,60.7923,60.8106,51810.0
2016-02-23 15:30:00,66.34,66.57,66.34,66.53,78835.0,60.8106,61.0214,60.8106,60.9848,78835.0
2016-02-23 15:40:00,66.54,66.62,66.46,66.52,128080.0,60.9939,61.0673,60.9206,60.9756,128080.0
2016-02-23 15:50:00,66.49,66.53,66.22,66.27,287799.0,60.9481,60.9848,60.7006,60.7464,287799.0
2016-02-24 09:30:00,65.64,65.72,65.03,65.51,79843.0,60.169,60.2423,59.6098,60.0498,79843.0
2016-02-24 09:40:00,65.46,65.77,65.38,65.52,149162.0,60.004,60.2881,59.9306,60.059,149162.0
2016-02-24 09:50:00,65.52,65.55,65.24,65.4,227788.0,60.059,60.0865,59.8023,59.949,227788.0
2016-02-24 10:00:00,65.38,65.5,65.06,65.49,99052.0,59.9306,60.0406,59.6373,60.0315,99052.0
2016-02-24 10:10:00,65.49,65.6,65.35,65.51,63261.0,60.0315,60.1323,59.9031,60.0498,63261.0
2016-02-24 10:20:00,65.5,65.52,65.32,65.51,54196.0,60.0406,60.059,59.8756,60.0498,54196.0
2016-02-24 10:30:00,65.53,65.74,65.29,65.73,89658.0,60.0681,60.2606,59.8481,60.2515,89658.0
2016-02-24 10:40:00,65.72,65.85,65.6,65.63,67449.0,60.2423,60.3615,60.1323,60.1598,67449.0
2016-02-24 10:50:00,65.64,65.65,65.45,65.54,73378.0,60.169,60.1781,59.9948,60.0773,73378.0
2016-02-24 11:00:00,65.57,65.63,65.46,65.6,85263.0,60.1048,60.1598,60.004,60.1323,85263.0
2016-02-24 11:10:00,65.64,65.64,65.48,65.53,45446.0,60.169,60.169,60.0223,60.0681,45446.0
2016-02-24 11:20:00,65.54,65.74,65.42,65.48,44563.0,60.0773,60.2606,59.9673,60.0223,44563.0
2016-02-24 11:30:00,65.48,65.78,65.41,65.78,50384.0,60.0223,60.2973,59.9581,60.2973,50384.0
2016-02-24 11:40:00,65.75,66.03,65.75,66.0,67138.0,60.2698,60.5264,60.2698,60.4989,67138.0
2016-02-24 11:50:00,66.0,66.13,65.97,66.0,94460.0,60.4989,60.6181,60.4714,60.4989,94460.0
2016-02-24 12:00:00,65.97,66.24,65.97,66.24,26580.0,60.4714,60.7189,60.4714,60.7189,26580.0
2016-02-24 12:10:00,66.24,66.35,66.24,66.3,73566.0,60.7189,60.8198,60.7189,60.7739,73566.0
2016-02-24 12:20:00,66.28,66.34,66.0,66.08,36816.0,60.7556,60.8106,60.4989,60.5723,36816.0
2016-02-24 12:30:00,66.09,66.1,65.92,66.01,26690.0,60.5814,60.5906,60.4256,60.5081,26690.0
2016-02-24 12:40:00,66.04,66.1,65.96,66.03,20916.0,60.5356,60.5906,60.4623,60.5264,20916.0
2016-02-24 12:50:00,66.03,66.3,66.02,66.29,65684.0,60.5264,60.7739,60.5173,60.7648,65684.0
2016-02-24 13:00:00,66.28,66.53,66.26,66.51,80177.0,60.7556,60.9848,60.7373,60.9664,80177.0
2016-02-24 13:10:00,66.49,66.49,66.37,66.39,114613.0,60.9481,60.9481,60.8381,60.8564,114613.0
2016-02-24 13:20:00,66.4,66.44,66.19,66.25,61813.0,60.8656,60.9023,60.6731,60.7281,61813.0
2016-02-24 13:30:00,66.29,66.32,66.22,66.23,23647.0,60.7648,60.7923,60.7006,60.7098,23647.0
2016-02-24 13:40:00,66.23,66.29,66.19,66.23,39077.0,60.7098,60.7648,60.6731,60.7098,39077.0
2016-02-24 13:50:00,66.23,66.44,66.2,66.39,50637.0,60.7098,60.9023,60.6823,60.8564,50637.0
2016-02-24 14:00:00,66.4,66.52,66.32,66.52,67820.0,60.8656,60.9756,60.7923,60.9756,67820.0
2016-02-24 14:10:00,66.52,66.89,66.52,66.85,63180.0,60.9756,61.3148,60.9756,61.2781,63180.0
2016-02-24 14:20:00,66.86,67.08,66.85,67.01,54042.0,61.2873,61.4889,61.2781,61.4248,54042.0
2016-02-24 14:30:00,67.01,67.03,66.89,66.91,62922.0,61.4248,61.4431,61.3148,61.3331,62922.0
2016-02-24 14:40:00,66.9,66.95,66.75,66.82,39107.0,61.3239,61.3698,61.1864,61.2506,39107.0
2016-02-24 14:50:00,66.82,66.83,66.59,66.62,45793.0,61.2506,61.2598,61.0398,61.0673,45793.0
2016-02-24 15:00:00,66.63,66.88,66.61,66.86,49295.0,61.0764,61.3056,61.0581,61.2873,49295.0
2016-02-24 15:10:00,66.85,67.18,66.83,67.17,79523.0,61.2781,61.5806,61.2598,61.5714,79523.0
2016-02-24 15:20:00,67.16,67.2,67.07,67.13,118801.0,61.5623,61.5989,61.4798,61.5348,118801.0
2016-02-24 15:30:00,67.15,67.26,67.04,67.19,121021.0,61.5531,61.6539,61.4523,61.5898,121021.0
2016-02-24 15:40:00,67.19,67.19,66.91,66.96,126188.0,61.5898,61.5898,61.3331,61.3789,126188.0
2016-02-24 15:50:00,66.95,67.09,66.94,67.03,208232.0,61.3698,61.4981,61.3606,61.4431,208232.0
2016-02-25 09:30:00,67.5,67.89,67.24,67.78,99955.0,61.8739,62.2314,61.6356,62.1306,99955.0
2016-02-25 09:40:00,67.74,67.75,67.12,67.33,66062.0,62.0939,62.1031,61.5256,61.7181,66062.0
2016-02-25 09:50:00,67.33,67.59,67.11,67.25,57315.0,61.7181,61.9564,61.5164,61.6448,57315.0
2016-02-25 10:00:00,67.26,67.27,66.96,67.02,74580.0,61.6539,61.6631,61.3789,61.4339,74580.0
2016-02-25 10:10:00,66.98,67.52,66.86,67.4,85091.0,61.3973,61.8923,61.2873,61.7823,85091.0
2016-02-25 10:20:00,67.4,67.46,67.2,67.42,55280.0,61.7823,61.8373,61.5989,61.8006,55280.0
2016-02-25 10:30:00,67.4,67.42,67.16,67.3,89696.0,61.7823,61.8006,61.5623,61.6906,89696.0
2016-02-25 10:40:00,67.3,67.51,67.25,67.29,87003.0,61.6906,61.8831,61.6448,61.6814,87003.0
2016-02-25 10:50:00,67.28,67.42,67.28,67.34,54512.0,61.6723,61.8006,61.6723,61.7273,54512.0
2016-02-25 11:00:00,67.32,67.33,67.13,67.24,53382.0,61.7089,61.7181,61.5348,61.6356,53382.0
2016-02-25 11:10:00,67.23,67.3,67.16,67.28,68346.0,61.6264,61.6906,61.5623,61.6723,68346.0
2016-02-25 11:20:00,67.27,67.54,67.27,67.39,70573.0,61.6631,61.9106,61.6631,61.7731,70573.0
2016-02-25 11:30:00,67.38,67.54,67.33,67.37,65593.0,61.7639,61.9106,61.7181,61.7548,65593.0
2016-02-25 11:40:00,67.36,67.41,67.13,67.33,67190.0,61.7456,61.7914,61.5348,61.7181,67190.0
2016-02-25 11:50:00,67.34,67.45,67.31,67.41,53820.0,61.7273,61.8281,61.6998,61.7914,53820.0
2016-02-25 12:00:00,67.38,67.41,67.07,67.08,61223.0,61.7639,61.7914,61.4798,61.4889,61223.0
2016-02-25 12:10:00,67.07,67.12,66.98,67.08,81756.0,61.4798,61.5256,61.3973,61.4889,81756.0
2016-02-25 12:20:00,67.06,67.17,67.01,67.03,49792.0,61.4706,61.5714,61.4248,61.4431,49792.0
2016-02-25 12:30:00,67.02,67.02,66.88,66.89,62836.0,61.4339,61.4339,61.3056,61.3148,62836.0
2016-02-25 12:40:00,66.89,66.95,66.77,66.88,49913.0,61.3148,61.3698,61.2048,61.3056,49913.0
2016-02-25 12:50:00,66.89,66.92,66.79,66.86,51347.0,61.3148,61.3423,61.2231,61.2873,51347.0
2016-02-25 13:00:00,66.85,67.04,66.8,67.01,54448.0,61.2781,61.4523,61.2323,61.4248,54448.0
2016-02-25 13:10:00,67.01,67.1,66.98,67.09,46621.0,61.4248,61.5073,61.3973,61.4981,46621.0
2016-02-25 13:20:00,67.09,67.21,67.08,67.19,48615.0,61.4981,61.6081,61.4889,61.5898,48615.0
2016-02-25 13:30:00,67.19,67.28,67.16,67.2,76751.0,61.5898,61.6723,61.5623,61.5989,76751.0
2016-02-25 13:40:00,67.23,67.32,67.22,67.23,35522.0,61.6264,61.7089,61.6173,61.6264,35522.0
2016-02-25 13:50:00,67.25,67.51,67.25,67.46,68410.0,61.6448,61.8831,61.6448,61.8373,68410.0
2016-02-25 14:00:00,67.47,67.6,67.37,67.56,115102.0,61.8464,61.9656,61.7548,61.9289,115102.0
2016-02-25 14:10:00,67.57,67.84,67.55,67.84,97633.0,61.9381,62.1856,61.9198,62.1856,97633.0
2016-02-25 14:20:00,67.83,68.02,67.8,67.98,119940.0,62.1764,62.3506,62.1489,62.3139,119940.0
2016-02-25 14:30:00,67.97,68.21,67.93,68.14,138671.0,62.3048,62.5247,62.2681,62.4606,138671.0
2016-02-25 14:40:00,68.14,68.17,67.88,67.88,93403.0,62.4606,62.4881,62.2223,62.2223,93403.0
2016-02-25 14:50:00,67.87,68.04,67.79,67.91,149688.0,62.2131,62.3689,62.1398,62.2498,149688.0
2016-02-25 15:00:00,67.92,68.12,67.9,67.95,95875.0,62.2589,62.4422,62.2406,62.2864,95875.0
2016-02-25 15:10:00,67.95,68.13,67.95,68.12,84671.0,62.2864,62.4514,62.2864,62.4422,84671.0
2016-02-25 15:20:00,68.11,68.14,67.96,67.98,100222.0,62.4331,62.4606,62.2956,62.3139,100222.0
2016-02-25 15:30:00,67.98,68.15,67.92,68.13,136011.0,62.3139,62.4697,62.2589,62.4514,136011.0
2016-02-25 15:40:00,68.13,68.31,68.05,68.27,304907.0,62.4514,62.6164,62.3781,62.5797,304907.0
2016-02-25 15:50:00,68.26,68.33,68.21,68.3,291235.0,62.5706,62.6347,62.5247,62.6072,291235.0
2016-02-26 09:30:00,68.97,69.0,68.45,68.82,106446.0,63.2214,63.2489,62.7447,63.0839,106446.0
2016-02-26 09:40:00,68.8,68.85,68.35,68.41,50837.0,63.0656,63.1114,62.6531,62.7081,50837.0
2016-02-26 09:50:00,68.41,68.73,68.37,68.47,51671.0,62.7081,63.0014,62.6714,62.7631,51671.0
2016-02-26 10:00:00,68.44,68.54,68.18,68.26,49015.0,62.7356,62.8272,62.4972,62.5706,49015.0
2016-02-26 10:10:00,68.25,68.55,68.2,68.51,39395.0,62.5614,62.8364,62.5156,62.7997,39395.0
2016-02-26 10:20:00,68.5,68.54,68.38,68.46,72447.0,62.7906,62.8272,62.6806,62.7539,72447.0
2016-02-26 10:30:00,68.48,68.79,68.48,68.75,39697.0,62.7722,63.0564,62.7722,63.0197,39697.0
2016-02-26 10:40:00,68.76,68.81,68.66,68.69,50774.0,63.0289,63.0747,62.9372,62.9647,50774.0
2016-02-26 10:50:00,68.66,68.69,68.41,68.58,31927.0,62.9372,62.9647,62.7081,62.8639,31927.0
2016-02-26 11:00:00,68.59,68.66,68.51,68.51,83949.0,62.8731,62.9372,62.7997,62.7997,83949.0
2016-02-26 11:10:00,68.49,68.59,68.45,68.51,131368.0,62.7814,62.8731,62.7447,62.7997,131368.0
2016-02-26 11:20:00,68.52,68.6,68.16,68.16,36337.0,62.8089,62.8822,62.4789,62.4789,36337.0
2016-02-26 11:30:00,68.17,68.23,68.11,68.18,48087.0,62.4881,62.5431,62.4331,62.4972,48087.0
2016-02-26 11:40:00,68.18,68.28,68.07,68.28,57045.0,62.4972,62.5889,62.3964,62.5889,57045.0
2016-02-26 11:50:00,68.27,68.31,68.13,68.16,61057.0,62.5797,62.6164,62.4514,62.4789,61057.0
2016-02-26 12:00:00,68.14,68.14,67.98,68.03,42623.0,62.4606,62.4606,62.3139,62.3598,42623.0
2016-02-26 12:10:00,68.02,68.11,67.94,68.02,30781.0,62.3506,62.4331,62.2773,62.3506,30781.0
2016-02-26 12:20:00,68.01,68.11,67.93,67.99,29845.0,62.3414,62.4331,62.2681,62.3231,29845.0
2016-02-26 12:30:00,68.0,68.07,67.96,68.05,44766.0,62.3323,62.3964,62.2956,62.3781,44766.0
2016-02-26 12:40:00,68.05,68.05,67.99,68.0,36018.0,62.3781,62.3781,62.3231,62.3323,36018.0
2016-02-26 12:50:00,68.01,68.14,67.99,68.13,78035.0,62.3414,62.4606,62.3231,62.4514,78035.0
2016-02-26 13:00:00,68.12,68.21,68.06,68.06,55206.0,62.4422,62.5247,62.3872,62.3872,55206.0
2016-02-26 13:10:00,68.05,68.12,67.97,68.11,69335.0,62.3781,62.4422,62.3048,62.4331,69335.0
2016-02-26 13:20:00,68.12,68.12,67.87,67.91,109989.0,62.4422,62.4422,62.2131,62.2498,109989.0
2016-02-26 13:30:00,67.91,68.06,67.9,68.04,55173.0,62.2498,62.3872,62.2406,62.3689,55173.0
2016-02-26 13:40:00,68.03,68.06,67.91,67.97,45169.0,62.3598,62.3872,62.2498,62.3048,45169.0
2016-02-26 13:50:00,67.98,68.03,67.87,68.03,32493.0,62.3139,62.3598,62.2131,62.3598,32493.0
2016-02-26 14:00:00,68.02,68.07,67.92,67.95,38197.0,62.3506,62.3964,62.2589,62.2864,38197.0
2016-02-26 14:10:00,67.94,68.02,67.86,67.99,36494.0,62.2773,62.3506,62.2039,62.3231,36494.0
2016-02-26 14:20:00,67.98,68.13,67.95,68.13,19108.0,62.3139,62.4514,62.2864,62.4514,19108.0
2016-02-26 14:30:00,68.12,68.16,67.82,67.86,42693.0,62.4422,62.4789,62.1673,62.2039,42693.0
2016-02-26 14:40:00,67.85,68.08,67.8,68.06,49726.0,62.1948,62.4056,62.1489,62.3872,49726.0
2016-02-26 14:50:00,68.05,68.06,67.89,67.9,33435.0,62.3781,62.3872,62.2314,62.2406,33435.0
2016-02-26 15:00:00,67.91,68.2,67.9,68.15,59852.0,62.2498,62.5156,62.2406,62.4697,59852.0
2016-02-26 15:10:00,68.15,68.2,68.13,68.18,71031.0,62.4697,62.5156,62.4514,62.4972,71031.0
2016-02-26 15:20:00,68.17,68.24,68.15,68.17,104640.0,62.4881,62.5522,62.4697,62.4881,104640.0
2016-02-26 15:30:00,68.16,68.24,68.15,68.22,72952.0,62.4789,62.5522,62.4697,62.5339,72952.0
2016-02-26 15:40:00,68.21,68.32,68.19,68.3,135640.0,62.5247,62.6256,62.5064,62.6072,135640.0
2016-02-26 15:50:00,68.31,68.32,68.13,68.15,195164.0,62.6164,62.6256,62.4514,62.4697,195164.0
2016-02-29 09:30:00,68.33,68.45,68.04,68.22,55163.0,62.6347,62.7447,62.3689,62.5339,55163.0
2016-02-29 09:40:00,68.26,68.43,68.1,68.2,131008.0,62.5706,62.7264,62.4239,62.5156,131008.0
2016-02-29 09:50:00,68.22,68.39,68.12,68.31,105062.0,62.5339,62.6897,62.4422,62.6164,105062.0
2016-02-29 10:00:00,68.31,68.47,68.11,68.39,31239.0,62.6164,62.7631,62.4331,62.6897,31239.0
2016-02-29 10:10:00,68.38,68.43,68.0,68.03,83711.0,62.6806,62.7264,62.3323,62.3598,83711.0
2016-02-29 10:20:00,68.05,68.17,67.85,67.85,37223.0,62.3781,62.4881,62.1948,62.1948,37223.0
2016-02-29 10:30:00,67.89,68.02,67.68,68.02,68446.0,62.2314,62.3506,62.0389,62.3506,68446.0
2016-02-29 10:40:00,68.01,68.38,68.0,68.33,49217.0,62.3414,62.6806,62.3323,62.6347,49217.0
2016-02-29 10:50:00,68.31,68.39,68.21,68.36,73405.0,62.6164,62.6897,62.5247,62.6622,73405.0
2016-02-29 11:00:00,68.37,68.5,68.36,68.48,45287.0,62.6714,62.7906,62.6622,62.7722,45287.0
2016-02-29 11:10:00,68.47,68.6,68.47,68.58,38243.0,62.7631,62.8822,62.7631,62.8639,38243.0
2016-02-29 11:20:00,68.58,68.72,68.51,68.53,30425.0,62.8639,62.9922,62.7997,62.8181,30425.0
2016-02-29 11:30:00,68.53,68.85,68.52,68.78,51952.0,62.8181,63.1114,62.8089,63.0472,51952.0
2016-02-29 11:40:00,68.77,68.8,68.55,68.58,147982.0,63.0381,63.0656,62.8364,62.8639,147982.0
2016-02-29 11:50:00,68.58,68.69,68.56,68.64,48635.0,62.8639,62.9647,62.8456,62.9189,48635.0
2016-02-29 12:00:00,68.64,68.74,68.52,68.58,93524.0,62.9189,63.0106,62.8089,62.8639,93524.0
2016-02-29 12:10:00,68.57,68.71,68.56,68.67,37198.0,62.8547,62.9831,62.8456,62.9464,37198.0
2016-02-29 12:20:00,68.69,68.72,68.63,68.65,29350.0,62.9647,62.9922,62.9097,62.9281,29350.0
2016-02-29 12:30:00,68.64,68.67,68.54,68.57,105054.0,62.9189,62.9464,62.8272,62.8547,105054.0
2016-02-29 12:40:00,68.57,68.64,68.52,68.53,33496.0,62.8547,62.9189,62.8089,62.8181,33496.0
2016-02-29 12:50:00,68.52,68.6,68.46,68.57,25072.0,62.8089,62.8822,62.7539,62.8547,25072.0
2016-02-29 13:00:00,68.57,68.6,68.47,68.5,41001.0,62.8547,62.8822,62.7631,62.7906,41001.0
2016-02-29 13:10:00,68.5,68.56,68.44,68.51,45457.0,62.7906,62.8456,62.7356,62.7997,45457.0
2016-02-29 13:20:00,68.51,68.55,68.46,68.49,27012.0,62.7997,62.8364,62.7539,62.7814,27012.0
2016-02-29 13:30:00,68.48,68.55,68.43,68.54,31808.0,62.7722,62.8364,62.7264,62.8272,31808.0
2016-02-29 13:40:00,68.53,68.55,68.45,68.51,29988.0,62.8181,62.8364,62.7447,62.7997,29988.0
2016-02-29 13:50:00,68.51,68.59,68.44,68.57,47838.0,62.7997,62.8731,62.7356,62.8547,47838.0
2016-02-29 14:00:00,68.58,68.65,68.48,68.56,100817.0,62.8639,62.9281,62.7722,62.8456,100817.0
2016-02-29 14:10:00,68.55,68.64,68.48,68.5,166915.0,62.8364,62.9189,62.7722,62.7906,166915.0
2016-02-29 14:20:00,68.5,68.52,68.26,68.44,32235.0,62.7906,62.8089,62.5706,62.7356,32235.0
2016-02-29 14:30:00,68.42,68.51,68.39,68.45,37045.0,62.7172,62.7997,62.6897,62.7447,37045.0
2016-02-29 14:40:00,68.47,68.52,68.25,68.34,61156.0,62.7631,62.8089,62.5614,62.6439,61156.0
2016-02-29 14:50:00,68.34,68.44,68.32,68.43,111118.0,62.6439,62.7356,62.6256,62.7264,111118.0
2016-02-29 15:00:00,68.42,68.42,68.32,68.39,72976.0,62.7172,62.7172,62.6256,62.6897,72976.0
2016-02-29 15:10:00,68.39,68.43,68.34,68.4,137369.0,62.6897,62.7264,62.6439,62.6989,137369.0
2016-02-29 15:20:00,68.4,68.55,68.39,68.52,91363.0,62.6989,62.8364,62.6897,62.8089,91363.0
2016-02-29 15:30:00,68.52,68.54,68.41,68.47,60128.0,62.8089,62.8272,62.7081,62.7631,60128.0
2016-02-29 15:40:00,68.47,68.47,68.37,68.43,109941.0,62.7631,62.7631,62.6714,62.7264,109941.0
2016-02-29 15:50:00,68.43,68.43,68.15,68.15,217610.0,62.7264,62.7264,62.4697,62.4697,217610.0
2016-03-01 09:30:00,68.33,68.77,68.33,68.46,73139.0,62.6347,63.0381,62.6347,62.7539,73139.0
2016-03-01 09:40:00,68.42,68.64,68.28,68.45,46714.0,62.7172,62.9189,62.5889,62.7447,46714.0
2016-03-01 09:50:00,68.48,68.57,68.35,68.52,56314.0,62.7722,62.8547,62.6531,62.8089,56314.0
2016-03-01 10:00:00,68.55,68.72,68.51,68.6,49154.0,62.8364,62.9922,62.7997,62.8822,49154.0
2016-03-01 10:10:00,68.61,68.87,68.61,68.81,61559.0,62.8914,63.1297,62.8914,63.0747,61559.0
2016-03-01 10:20:00,68.83,68.97,68.83,68.9,81329.0,63.0931,63.2214,63.0931,63.1572,81329.0
2016-03-01 10:30:00,68.91,69.18,68.85,69.07,51565.0,63.1664,63.4139,63.1114,63.3131,51565.0
2016-03-01 10:40:00,69.07,69.07,68.76,68.92,57241.0,63.3131,63.3131,63.0289,63.1756,57241.0
2016-03-01 10:50:00,68.94,68.98,68.6,68.64,53425.0,63.1939,63.2306,62.8822,62.9189,53425.0
2016-03-01 11:00:00,68.65,68.68,68.48,68.59,52155.0,62.9281,62.9556,62.7722,62.8731,52155.0
2016-03-01 11:10:00,68.6,68.6,68.48,68.56,82611.0,62.8822,62.8822,62.7722,62.8456,82611.0
2016-03-01 11:20:00,68.56,68.6,68.45,68.49,117688.0,62.8456,62.8822,62.7447,62.7814,117688.0
2016-03-01 11:30:00,68.5,68.6,68.45,68.59,86497.0,62.7906,62.8822,62.7447,62.8731,86497.0
2016-03-01 11:40:00,68.6,68.69,68.6,68.65,64386.0,62.8822,62.9647,62.8822,62.9281,64386.0
2016-03-01 11:50:00,68.65,68.69,68.59,68.63,107998.0,62.9281,62.9647,62.8731,62.9097,107998.0
2016-03-01 12:00:00,68.63,68.91,68.62,68.9,75915.0,62.9097,63.1664,62.9006,63.1572,75915.0
2016-03-01 12:10:00,68.9,68.93,68.81,68.92,63404.0,63.1572,63.1847,63.0747,63.1756,63404.0
2016-03-01 12:20:00,68.92,69.07,68.92,69.0,47772.0,63.1756,63.3131,63.1756,63.2489,47772.0
2016-03-01 12:30:00,69.0,69.1,68.97,69.03,50049.0,63.2489,63.3406,63.2214,63.2764,50049.0
2016-03-01 12:40:00,69.04,69.18,69.02,69.05,53509.0,63.2856,63.4139,63.2672,63.2947,53509.0
2016-03-01 12:50:00,69.05,69.12,69.04,69.11,46368.0,63.2947,63.3589,63.2856,63.3497,46368.0
2016-03-01 13:00:00,69.1,69.12,69.05,69.08,51019.0,63.3406,63.3589,63.2947,63.3222,51019.0
2016-03-01 13:10:00,69.09,69.11,68.96,68.99,57097.0,63.3314,63.3497,63.2122,63.2397,57097.0
2016-03-01 13:20:00,68.99,69.08,68.95,68.96,43980.0,63.2397,63.3222,63.2031,63.2122,43980.0
2016-03-01 13:30:00,68.97,69.03,68.95,69.03,51813.0,63.2214,63.2764,63.2031,63.2764,51813.0
2016-03-01 13:40:00,69.03,69.08,69.0,69.06,47029.0,63.2764,63.3222,63.2489,63.3039,47029.0
2016-03-01 13:50:00,69.05,69.06,68.85,68.87,55900.0,63.2947,63.3039,63.1114,63.1297,55900.0
2016-03-01 14:00:00,68.87,68.91,68.85,68.9,53793.0,63.1297,63.1664,63.1114,63.1572,53793.0
2016-03-01 14:10:00,68.91,68.95,68.76,68.81,50004.0,63.1664,63.2031,63.0289,63.0747,50004.0
2016-03-01 14:20:00,68.82,68.87,68.73,68.79,67836.0,63.0839,63.1297,63.0014,63.0564,67836.0
2016-03-01 14:30:00,68.8,68.88,68.76,68.78,53115.0,63.0656,63.1389,63.0289,63.0472,53115.0
2016-03-01 14:40:00,68.79,68.88,68.77,68.83,41790.0,63.0564,63.1389,63.0381,63.0931,41790.0
2016-03-01 14:50:00,68.84,68.91,68.8,68.88,65637.0,63.1022,63.1664,63.0656,63.1389,65637.0
2016-03-01 15:00:00,68.88,68.96,68.88,68.94,62432.0,63.1389,63.2122,63.1389,63.1939,62432.0
2016-03-01 15:10:00,68.95,68.99,68.84,68.86,60658.0,63.2031,63.2397,63.1022,63.1206,60658.0
2016-03-01 15:20:00,68.86,68.95,68.85,68.9,63791.0,63.1206,63.2031,63.1114,63.1572,63791.0
2016-03-01 15:30:00,68.9,68.9,68.75,68.75,75189.0,63.1572,63.1572,63.0197,63.0197,75189.0
2016-03-01 15:40:00,68.75,68.76,68.69,68.75,90974.0,63.0197,63.0289,62.9647,63.0197,90974.0
2016-03-01 15:50:00,68.76,68.94,68.75,68.93,290572.0,63.0289,63.1939,63.0197,63.1847,290572.0
2016-03-02 09:30:00,68.57,69.0,68.55,68.81,77405.0,62.8547,63.2489,62.8364,63.0747,77405.0
2016-03-02 09:40:00,68.81,68.96,68.4,68.47,47607.0,63.0747,63.2122,62.6989,62.7631,47607.0
2016-03-02 09:50:00,68.45,68.49,68.15,68.27,73380.0,62.7447,62.7814,62.4697,62.5797,73380.0
2016-03-02 10:00:00,68.27,68.42,68.18,68.36,59287.0,62.5797,62.7172,62.4972,62.6622,59287.0
2016-03-02 10:10:00,68.37,68.67,68.32,68.58,115828.0,62.6714,62.9464,62.6256,62.8639,115828.0
2016-03-02 10:20:00,68.59,68.61,68.38,68.58,98535.0,62.8731,62.8914,62.6806,62.8639,98535.0
2016-03-02 10:30:00,68.57,68.59,68.18,68.18,77540.0,62.8547,62.8731,62.4972,62.4972,77540.0
2016-03-02 10:40:00,68.16,68.39,68.14,68.39,74964.0,62.4789,62.6897,62.4606,62.6897,74964.0
2016-03-02 10:50:00,68.39,68.44,68.3,68.41,68435.0,62.6897,62.7356,62.6072,62.7081,68435.0
2016-03-02 11:00:00,68.4,68.53,68.33,68.45,46503.0,62.6989,62.8181,62.6347,62.7447,46503.0
2016-03-02 11:10:00,68.44,68.51,68.37,68.37,30121.0,62.7356,62.7997,62.6714,62.6714,30121.0
2016-03-02 11:20:00,68.37,68.45,68.33,68.44,40936.0,62.6714,62.7447,62.6347,62.7356,40936.0
2016-03-02 11:30:00,68.45,68.6,68.43,68.57,33299.0,62.7447,62.8822,62.7264,62.8547,33299.0
2016-03-02 11:40:00,68.57,68.58,68.42,68.53,32353.0,62.8547,62.8639,62.7172,62.8181,32353.0
2016-03-02 11:50:00,68.51,68.54,68.41,68.41,40954.0,62.7997,62.8272,62.7081,62.7081,40954.0
2016-03-02 12:00:00,68.42,68.53,68.35,68.49,34722.0,62.7172,62.8181,62.6531,62.7814,34722.0
2016-03-02 12:10:00,68.49,68.65,68.49,68.59,114899.0,62.7814,62.9281,62.7814,62.8731,114899.0
2016-03-02 12:20:00,68.6,68.66,68.52,68.52,34068.0,62.8822,62.9372,62.8089,62.8089,34068.0
2016-03-02 12:30:00,68.51,68.64,68.43,68.64,30169.0,62.7997,62.9189,62.7264,62.9189,30169.0
2016-03-02 12:40:00,68.64,68.7,68.61,68.62,43339.0,62.9189,62.9739,62.8914,62.9006,43339.0
2016-03-02 12:50:00,68.61,68.63,68.47,68.49,23975.0,62.8914,62.9097,62.7631,62.7814,23975.0
2016-03-02 13:00:00,68.48,68.59,68.46,68.58,34730.0,62.7722,62.8731,62.7539,62.8639,34730.0
2016-03-02 13:10:00,68.57,68.64,68.51,68.61,30389.0,62.8547,62.9189,62.7997,62.8914,30389.0
2016-03-02 13:20:00,68.62,68.7,68.5,68.68,70976.0,62.9006,62.9739,62.7906,62.9556,70976.0
2016-03-02 13:30:00,68.67,68.78,68.66,68.76,39512.0,62.9464,63.0472,62.9372,63.0289,39512.0
2016-03-02 13:40:00,68.77,68.82,68.74,68.74,24989.0,63.0381,63.0839,63.0106,63.0106,24989.0
2016-03-02 13:50:00,68.75,68.77,68.64,68.66,37486.0,63.0197,63.0381,62.9189,62.9372,37486.0
2016-03-02 14:00:00,68.66,68.75,68.59,68.61,34950.0,62.9372,63.0197,62.8731,62.8914,34950.0
2016-03-02 14:10:00,68.59,68.61,68.53,68.59,32517.0,62.8731,62.8914,62.8181,62.8731,32517.0
2016-03-02 14:20:00,68.59,68.68,68.56,68.56,39233.0,62.8731,62.9556,62.8456,62.8456,39233.0
2016-03-02 14:30:00,68.57,68.69,68.57,68.65,51255.0,62.8547,62.9647,62.8547,62.9281,51255.0
2016-03-02 14:40:00,68.66,68.76,68.64,68.69,39387.0,62.9372,63.0289,62.9189,62.9647,39387.0
2016-03-02 14:50:00,68.69,68.75,68.68,68.7,38482.0,62.9647,63.0197,62.9556,62.9739,38482.0
2016-03-02 15:00:00,68.7,68.7,68.56,68.58,91247.0,62.9739,62.9739,62.8456,62.8639,91247.0
2016-03-02 15:10:00,68.59,68.68,68.56,68.59,36675.0,62.8731,62.9556,62.8456,62.8731,36675.0
2016-03-02 15:20:00,68.58,68.74,68.57,68.64,34058.0,62.8639,63.0106,62.8547,62.9189,34058.0
2016-03-02 15:30:00,68.63,68.71,68.55,68.67,43739.0,62.9097,62.9831,62.8364,62.9464,43739.0
2016-03-02 15:40:00,68.67,68.79,68.66,68.77,64127.0,62.9464,63.0564,62.9372,63.0381,64127.0
2016-03-02 15:50:00,68.78,68.84,68.69,68.82,155679.0,63.0472,63.1022,62.9647,63.0839,155679.0
2016-03-03 09:30:00,68.57,68.68,68.23,68.48,30172.0,62.8547,62.9556,62.5431,62.7722,30172.0
2016-03-03 09:40:00,68.52,68.61,68.38,68.61,32550.0,62.8089,62.8914,62.6806,62.8914,32550.0
2016-03-03 09:50:00,68.57,68.74,68.52,68.69,46988.0,62.8547,63.0106,62.8089,62.9647,46988.0
2016-03-03 10:00:00,68.68,68.82,68.62,68.68,39544.0,62.9556,63.0839,62.9006,62.9556,39544.0
2016-03-03 10:10:00,68.67,68.79,68.61,68.76,36079.0,62.9464,63.0564,62.8914,63.0289,36079.0
2016-03-03 10:20:00,68.74,68.8,68.63,68.77,35260.0,63.0106,63.0656,62.9097,63.0381,35260.0
2016-03-03 10:30:00,68.77,68.9,68.7,68.72,99995.0,63.0381,63.1572,62.9739,62.9922,99995.0
2016-03-03 10:40:00,68.73,68.94,68.69,68.92,95010.0,63.0014,63.1939,62.9647,63.1756,95010.0
2016-03-03 10:50:00,68.94,68.99,68.91,68.92,67434.0,63.1939,63.2397,63.1664,63.1756,67434.0
2016-03-03 11:00:00,68.93,69.01,68.91,68.95,30551.0,63.1847,63.2581,63.1664,63.2031,30551.0
2016-03-03 11:10:00,68.95,68.97,68.78,68.83,20371.0,63.2031,63.2214,63.0472,63.0931,20371.0
2016-03-03 11:20:00,68.81,68.82,68.41,68.42,63224.0,63.0747,63.0839,62.7081,62.7172,63224.0
2016-03-03 11:30:00,68.43,68.54,68.41,68.53,59783.0,62.7264,62.8272,62.7081,62.8181,59783.0
2016-03-03 11:40:00,68.53,68.53,68.29,68.3,33550.0,62.8181,62.8181,62.5981,62.6072,33550.0
2016-03-03 11:50:00,68.31,68.31,68.12,68.24,66308.0,62.6164,62.6164,62.4422,62.5522,66308.0
2016-03-03 12:00:00,68.23,68.28,68.15,68.2,29821.0,62.5431,62.5889,62.4697,62.5156,29821.0
2016-03-03 12:10:00,68.2,68.22,68.1,68.13,33748.0,62.5156,62.5339,62.4239,62.4514,33748.0
2016-03-03 12:20:00,68.1,68.17,68.06,68.1,27349.0,62.4239,62.4881,62.3872,62.4239,27349.0
2016-03-03 12:30:00,68.11,68.2,68.09,68.19,39143.0,62.4331,62.5156,62.4147,62.5064,39143.0
2016-03-03 12:40:00,68.21,68.22,68.09,68.16,39115.0,62.5247,62.5339,62.4147,62.4789,39115.0
2016-03-03 12:50:00,68.14,68.2,68.14,68.17,27413.0,62.4606,62.5156,62.4606,62.4881,27413.0
2016-03-03 13:00:00,68.18,68.23,68.12,68.16,34301.0,62.4972,62.5431,62.4422,62.4789,34301.0
2016-03-03 13:10:00,68.17,68.21,68.13,68.14,18735.0,62.4881,62.5247,62.4514,62.4606,18735.0
2016-03-03 13:20:00,68.16,68.24,68.08,68.1,33224.0,62.4789,62.5522,62.4056,62.4239,33224.0
2016-03-03 13:30:00,68.1,68.27,68.1,68.24,25762.0,62.4239,62.5797,62.4239,62.5522,25762.0
2016-03-03 13:40:00,68.25,68.3,68.19,68.29,32381.0,62.5614,62.6072,62.5064,62.5981,32381.0
2016-03-03 13:50:00,68.3,68.3,68.23,68.25,28694.0,62.6072,62.6072,62.5431,62.5614,28694.0
2016-03-03 14:00:00,68.27,68.29,68.24,68.25,28332.0,62.5797,62.5981,62.5522,62.5614,28332.0
2016-03-03 14:10:00,68.25,68.27,68.2,68.21,33578.0,62.5614,62.5797,62.5156,62.5247,33578.0
2016-03-03 14:20:00,68.21,68.28,68.2,68.2,39955.0,62.5247,62.5889,62.5156,62.5156,39955.0
2016-03-03 14:30:00,68.21,68.3,68.19,68.28,45484.0,62.5247,62.6072,62.5064,62.5889,45484.0
2016-03-03 14:40:00,68.29,68.33,68.24,68.27,45530.0,62.5981,62.6347,62.5522,62.5797,45530.0
2016-03-03 14:50:00,68.29,68.36,68.26,68.3,70242.0,62.5981,62.6622,62.5706,62.6072,70242.0
2016-03-03 15:00:00,68.31,68.38,68.29,68.33,64148.0,62.6164,62.6806,62.5981,62.6347,64148.0
2016-03-03 15:10:00,68.32,68.36,68.26,68.29,83713.0,62.6256,62.6622,62.5706,62.5981,83713.0
2016-03-03 15:20:00,68.28,68.43,68.28,68.43,60835.0,62.5889,62.7264,62.5889,62.7264,60835.0
2016-03-03 15:30:00,68.43,68.67,68.4,68.62,61949.0,62.7264,62.9464,62.6989,62.9006,61949.0
2016-03-03 15:40:00,68.62,68.73,68.6,68.72,72814.0,62.9006,63.0014,62.8822,62.9922,72814.0
2016-03-03 15:50:00,68.72,68.75,68.62,68.67,222377.0,62.9922,63.0197,62.9006,62.9464,222377.0
2016-03-04 09:30:00,68.8,68.8,68.4,68.65,59290.0,63.0656,63.0656,62.6989,62.9281,59290.0
2016-03-04 09:40:00,68.56,68.94,68.55,68.78,24606.0,62.8456,63.1939,62.8364,63.0472,24606.0
2016-03-04 09:50:00,68.83,69.05,68.75,68.8,71700.0,63.0931,63.2947,63.0197,63.0656,71700.0
2016-03-04 10:00:00,68.8,69.03,68.73,69.03,32347.0,63.0656,63.2764,63.0014,63.2764,32347.0
2016-03-04 10:10:00,69.03,69.15,68.98,69.09,35076.0,63.2764,63.3864,63.2306,63.3314,35076.0
2016-03-04 10:20:00,69.08,69.15,68.98,69.02,30566.0,63.3222,63.3864,63.2306,63.2672,30566.0
2016-03-04 10:30:00,69.02,69.14,68.99,69.1,21717.0,63.2672,63.3772,63.2397,63.3406,21717.0
2016-03-04 10:40:00,69.12,69.16,69.0,69.13,35301.0,63.3589,63.3956,63.2489,63.3681,35301.0
2016-03-04 10:50:00,69.13,69.19,68.98,69.02,45196.0,63.3681,63.4231,63.2306,63.2672,45196.0
2016-03-04 11:00:00,69.03,69.15,69.03,69.09,33484.0,63.2764,63.3864,63.2764,63.3314,33484.0
2016-03-04 11:10:00,69.1,69.28,69.07,69.24,34033.0,63.3406,63.5056,63.3131,63.4689,34033.0
2016-03-04 11:20:00,69.23,69.24,69.01,69.01,54464.0,63.4597,63.4689,63.2581,63.2581,54464.0
2016-03-04 11:30:00,69.03,69.09,68.84,68.84,39627.0,63.2764,63.3314,63.1022,63.1022,39627.0
2016-03-04 11:40:00,68.84,68.85,68.69,68.7,24816.0,63.1022,63.1114,62.9647,62.9739,24816.0
2016-03-04 11:50:00,68.69,68.82,68.68,68.82,21666.0,62.9647,63.0839,62.9556,63.0839,21666.0
2016-03-04 12:00:00,68.81,68.84,68.75,68.75,28945.0,63.0747,63.1022,63.0197,63.0197,28945.0
2016-03-04 12:10:00,68.76,68.76,68.61,68.61,24914.0,63.0289,63.0289,62.8914,62.8914,24914.0
2016-03-04 12:20:00,68.62,68.68,68.55,68.59,19090.0,62.9006,62.9556,62.8364,62.8731,19090.0
2016-03-04 12:30:00,68.59,68.68,68.59,68.61,34042.0,62.8731,62.9556,62.8731,62.8914,34042.0
2016-03-04 12:40:00,68.62,68.66,68.58,68.63,17649.0,62.9006,62.9372,62.8639,62.9097,17649.0
2016-03-04 12:50:00,68.62,68.76,68.61,68.73,16929.0,62.9006,63.0289,62.8914,63.0014,16929.0
2016-03-04 13:00:00,68.74,68.78,68.64,68.67,25141.0,63.0106,63.0472,62.9189,62.9464,25141.0
2016-03-04 13:10:00,68.63,68.82,68.63,68.82,12495.0,62.9097,63.0839,62.9097,63.0839,12495.0
2016-03-04 13:20:00,68.83,68.91,68.82,68.85,17667.0,63.0931,63.1664,63.0839,63.1114,17667.0
2016-03-04 13:30:00,68.84,69.0,68.82,68.99,13539.0,63.1022,63.2489,63.0839,63.2397,13539.0
2016-03-04 13:40:00,68.97,69.09,68.87,68.95,43667.0,63.2214,63.3314,63.1297,63.2031,43667.0
2016-03-04 13:50:00,68.96,69.04,68.92,68.99,17495.0,63.2122,63.2856,63.1756,63.2397,17495.0
2016-03-04 14:00:00,68.98,69.04,68.93,68.96,11700.0,63.2306,63.2856,63.1847,63.2122,11700.0
2016-03-04 14:10:00,68.95,68.96,68.88,68.88,19688.0,63.2031,63.2122,63.1389,63.1389,19688.0
2016-03-04 14:20:00,68.88,68.89,68.75,68.78,15827.0,63.1389,63.1481,63.0197,63.0472,15827.0
2016-03-04 14:30:00,68.75,68.85,68.74,68.77,18310.0,63.0197,63.1114,63.0106,63.0381,18310.0
2016-03-04 14:40:00,68.78,68.78,68.56,68.64,12002.0,63.0472,63.0472,62.8456,62.9189,12002.0
2016-03-04 14:50:00,68.64,68.69,68.55,68.67,20750.0,62.9189,62.9647,62.8364,62.9464,20750.0
2016-03-04 15:00:00,68.69,68.76,68.57,68.76,27215.0,62.9647,63.0289,62.8547,63.0289,27215.0
2016-03-04 15:10:00,68.75,68.78,68.63,68.75,18120.0,63.0197,63.0472,62.9097,63.0197,18120.0
2016-03-04 15:20:00,68.77,68.93,68.71,68.89,23630.0,63.0381,63.1847,62.9831,63.1481,23630.0
2016-03-04 15:30:00,68.89,68.92,68.8,68.9,38525.0,63.1481,63.1756,63.0656,63.1572,38525.0
2016-03-04 15:40:00,68.89,69.05,68.88,69.0,100438.0,63.1481,63.2947,63.1389,63.2489,100438.0
2016-03-04 15:50:00,69.0,69.0,68.91,68.98,107486.0,63.2489,63.2489,63.1664,63.2306,107486.0
2016-03-07 09:30:00,68.51,68.74,68.35,68.72,35574.0,62.7997,63.0106,62.6531,62.9922,35574.0
2016-03-07 09:40:00,68.72,68.87,68.67,68.82,26361.0,62.9922,63.1297,62.9464,63.0839,26361.0
2016-03-07 09:50:00,68.82,68.88,68.5,68.61,30245.0,63.0839,63.1389,62.7906,62.8914,30245.0
2016-03-07 10:00:00,68.57,68.73,68.51,68.65,19234.0,62.8547,63.0014,62.7997,62.9281,19234.0
2016-03-07 10:10:00,68.66,68.99,68.64,68.96,27283.0,62.9372,63.2397,62.9189,63.2122,27283.0
2016-03-07 10:20:00,68.95,69.01,68.82,68.89,36259.0,63.2031,63.2581,63.0839,63.1481,36259.0
2016-03-07 10:30:00,68.92,69.07,68.84,68.99,25198.0,63.1756,63.3131,63.1022,63.2397,25198.0
2016-03-07 10:40:00,69.01,69.12,68.83,68.85,47868.0,63.2581,63.3589,63.0931,63.1114,47868.0
2016-03-07 10:50:00,68.82,68.83,68.68,68.8,24703.0,63.0839,63.0931,62.9556,63.0656,24703.0
2016-03-07 11:00:00,68.83,68.95,68.82,68.9,28335.0,63.0931,63.2031,63.0839,63.1572,28335.0
2016-03-07 11:10:00,68.89,69.03,68.88,69.03,18105.0,63.1481,63.2764,63.1389,63.2764,18105.0
2016-03-07 11:20:00,69.06,69.17,69.05,69.12,9001.0,63.3039,63.4047,63.2947,63.3589,9001.0
2016-03-07 11:30:00,69.13,69.32,69.09,69.31,17237.0,63.3681,63.5422,63.3314,63.5331,17237.0
2016-03-07 11:40:00,69.3,69.38,69.24,69.3,21294.0,63.5239,63.5972,63.4689,63.5239,21294.0
2016-03-07 11:50:00,69.28,69.35,69.18,69.25,11527.0,63.5056,63.5697,63.4139,63.4781,11527.0
2016-03-07 12:00:00,69.25,69.3,69.18,69.26,15838.0,63.4781,63.5239,63.4139,63.4872,15838.0
2016-03-07 12:10:00,69.28,69.29,69.16,69.27,11500.0,63.5056,63.5147,63.3956,63.4964,11500.0
2016-03-07 12:20:00,69.27,69.29,69.13,69.15,15931.0,63.4964,63.5147,63.3681,63.3864,15931.0
2016-03-07 12:30:00,69.14,69.17,69.04,69.12,16020.0,63.3772,63.4047,63.2856,63.3589,16020.0
2016-03-07 12:40:00,69.12,69.19,69.12,69.18,21600.0,63.3589,63.4231,63.3589,63.4139,21600.0
2016-03-07 12:50:00,69.18,69.36,69.18,69.35,28328.0,63.4139,63.5789,63.4139,63.5697,28328.0
2016-03-07 13:00:00,69.35,69.35,69.27,69.33,13335.0,63.5697,63.5697,63.4964,63.5514,13335.0
2016-03-07 13:10:00,69.31,69.37,69.25,69.29,117255.0,63.5331,63.5881,63.4781,63.5147,117255.0
2016-03-07 13:20:00,69.28,69.29,69.21,69.23,25883.0,63.5056,63.5147,63.4414,63.4597,25883.0
2016-03-07 13:30:00,69.23,69.25,68.98,68.98,40959.0,63.4597,63.4781,63.2306,63.2306,40959.0
2016-03-07 13:40:00,68.98,69.11,68.96,69.08,89583.0,63.2306,63.3497,63.2122,63.3222,89583.0
2016-03-07 13:50:00,69.09,69.21,69.09,69.16,13821.0,63.3314,63.4414,63.3314,63.3956,13821.0
2016-03-07 14:00:00,69.15,69.24,69.11,69.17,22530.0,63.3864,63.4689,63.3497,63.4047,22530.0
2016-03-07 14:10:00,69.16,69.28,69.07,69.07,27001.0,63.3956,63.5056,63.3131,63.3131,27001.0
2016-03-07 14:20:00,69.07,69.14,69.0,69.05,24374.0,63.3131,63.3772,63.2489,63.2947,24374.0
2016-03-07 14:30:00,69.05,69.11,68.88,68.91,40473.0,63.2947,63.3497,63.1389,63.1664,40473.0
2016-03-07 14:40:00,68.92,69.06,68.87,69.04,19230.0,63.1756,63.3039,63.1297,63.2856,19230.0
2016-03-07 14:50:00,69.04,69.12,68.99,69.01,31952.0,63.2856,63.3589,63.2397,63.2581,31952.0
2016-03-07 15:00:00,69.0,69.0,68.81,68.98,41032.0,63.2489,63.2489,63.0747,63.2306,41032.0
2016-03-07 15:10:00,69.0,69.25,68.99,69.22,76617.0,63.2489,63.4781,63.2397,63.4506,76617.0
2016-03-07 15:20:00,69.21,69.35,69.18,69.28,69119.0,63.4414,63.5697,63.4139,63.5056,69119.0
2016-03-07 15:30:00,69.28,69.46,69.24,69.41,582209.0,63.5056,63.6706,63.4689,63.6247,582209.0
2016-03-07 15:40:00,69.39,69.53,69.39,69.5,178903.0,63.6064,63.7347,63.6064,63.7072,178903.0
2016-03-07 15:50:00,69.49,69.54,69.33,69.54,323986.0,63.6981,63.7439,63.5514,63.7439,323986.0
2016-03-08 09:30:00,68.9,69.06,68.79,68.81,78701.0,63.1572,63.3039,63.0564,63.0747,78701.0
2016-03-08 09:40:00,68.78,68.91,68.58,68.9,56861.0,63.0472,63.1664,62.8639,63.1572,56861.0
2016-03-08 09:50:00,68.87,69.11,68.83,68.89,45222.0,63.1297,63.3497,63.0931,63.1481,45222.0
2016-03-08 10:00:00,68.84,68.92,68.68,68.68,59319.0,63.1022,63.1756,62.9556,62.9556,59319.0
2016-03-08 10:10:00,68.67,68.72,68.43,68.43,102890.0,62.9464,62.9922,62.7264,62.7264,102890.0
2016-03-08 10:20:00,68.42,68.49,68.25,68.28,40229.0,62.7172,62.7814,62.5614,62.5889,40229.0
2016-03-08 10:30:00,68.3,68.35,68.18,68.29,43341.0,62.6072,62.6531,62.4972,62.5981,43341.0
2016-03-08 10:40:00,68.31,68.32,68.19,68.21,45859.0,62.6164,62.6256,62.5064,62.5247,45859.0
2016-03-08 10:50:00,68.21,68.56,68.2,68.56,52410.0,62.5247,62.8456,62.5156,62.8456,52410.0
2016-03-08 11:00:00,68.57,68.83,68.53,68.79,46111.0,62.8547,63.0931,62.8181,63.0564,46111.0
2016-03-08 11:10:00,68.79,68.9,68.66,68.83,61559.0,63.0564,63.1572,62.9372,63.0931,61559.0
2016-03-08 11:20:00,68.8,68.84,68.71,68.77,53730.0,63.0656,63.1022,62.9831,63.0381,53730.0
2016-03-08 11:30:00,68.75,68.77,68.6,68.68,67587.0,63.0197,63.0381,62.8822,62.9556,67587.0
2016-03-08 11:40:00,68.65,68.84,68.56,68.78,147301.0,62.9281,63.1022,62.8456,63.0472,147301.0
2016-03-08 11:50:00,68.79,69.1,68.79,69.05,932081.0,63.0564,63.3406,63.0564,63.2947,932081.0
2016-03-08 12:00:00,69.05,69.17,68.99,69.16,229789.0,63.2947,63.4047,63.2397,63.3956,229789.0
2016-03-08 12:10:00,69.18,69.4,69.18,69.38,37789.0,63.4139,63.6156,63.4139,63.5972,37789.0
2016-03-08 12:20:00,69.4,69.45,69.32,69.36,35350.0,63.6156,63.6614,63.5422,63.5789,35350.0
2016-03-08 12:30:00,69.36,69.41,69.07,69.1,45507.0,63.5789,63.6247,63.3131,63.3406,45507.0
2016-03-08 12:40:00,69.1,69.2,69.1,69.14,37542.0,63.3406,63.4322,63.3406,63.3772,37542.0
2016-03-08 12:50:00,69.13,69.17,69.07,69.15,35978.0,63.3681,63.4047,63.3131,63.3864,35978.0
2016-03-08 13:00:00,69.14,69.21,69.11,69.21,49374.0,63.3772,63.4414,63.3497,63.4414,49374.0
2016-03-08 13:10:00,69.2,69.21,69.1,69.16,39644.0,63.4322,63.4414,63.3406,63.3956,39644.0
2016-03-08 13:20:00,69.17,69.34,69.17,69.3,24016.0,63.4047,63.5606,63.4047,63.5239,24016.0
2016-03-08 13:30:00,69.29,69.35,69.23,69.35,20979.0,63.5147,63.5697,63.4597,63.5697,20979.0
2016-03-08 13:40:00,69.34,69.43,69.34,69.34,38479.0,63.5606,63.6431,63.5606,63.5606,38479.0
2016-03-08 13:50:00,69.33,69.33,69.17,69.21,29069.0,63.5514,63.5514,63.4047,63.4414,29069.0
2016-03-08 14:00:00,69.21,69.21,69.01,69.05,53107.0,63.4414,63.4414,63.2581,63.2947,53107.0
2016-03-08 14:10:00,69.02,69.07,68.88,68.89,121301.0,63.2672,63.3131,63.1389,63.1481,121301.0
2016-03-08 14:20:00,68.92,69.0,68.76,68.84,26392.0,63.1756,63.2489,63.0289,63.1022,26392.0
2016-03-08 14:30:00,68.85,68.87,68.72,68.77,44008.0,63.1114,63.1297,62.9922,63.0381,44008.0
2016-03-08 14:40:00,68.78,68.8,68.66,68.66,216844.0,63.0472,63.0656,62.9372,62.9372,216844.0
2016-03-08 14:50:00,68.65,68.7,68.56,68.7,25463.0,62.9281,62.9739,62.8456,62.9739,25463.0
2016-03-08 15:00:00,68.69,68.75,68.53,68.58,28014.0,62.9647,63.0197,62.8181,62.8639,28014.0
2016-03-08 15:10:00,68.58,68.64,68.51,68.59,84527.0,62.8639,62.9189,62.7997,62.8731,84527.0
2016-03-08 15:20:00,68.59,68.7,68.52,68.53,58505.0,62.8731,62.9739,62.8089,62.8181,58505.0
2016-03-08 15:30:00,68.52,68.6,68.48,68.5,48441.0,62.8089,62.8822,62.7722,62.7906,48441.0
2016-03-08 15:40:00,68.5,68.58,68.47,68.51,183705.0,62.7906,62.8639,62.7631,62.7997,183705.0
2016-03-08 15:50:00,68.5,68.51,68.28,68.41,273003.0,62.7906,62.7997,62.5889,62.7081,273003.0
2016-03-09 09:30:00,68.74,68.74,68.24,68.33,39487.0,63.0106,63.0106,62.5522,62.6347,39487.0
2016-03-09 09:40:00,68.33,68.49,68.26,68.33,42621.0,62.6347,62.7814,62.5706,62.6347,42621.0
2016-03-09 09:50:00,68.34,68.51,68.25,68.47,46525.0,62.6439,62.7997,62.5614,62.7631,46525.0
2016-03-09 10:00:00,68.45,68.53,68.29,68.36,114903.0,62.7447,62.8181,62.5981,62.6622,114903.0
2016-03-09 10:10:00,68.35,68.46,68.27,68.28,123743.0,62.6531,62.7539,62.5797,62.5889,123743.0
2016-03-09 10:20:00,68.29,68.43,68.27,68.38,12813.0,62.5981,62.7264,62.5797,62.6806,12813.0
2016-03-09 10:30:00,68.42,68.59,68.31,68.56,43858.0,62.7172,62.8731,62.6164,62.8456,43858.0
2016-03-09 10:40:00,68.56,68.57,68.35,68.35,43787.0,62.8456,62.8547,62.6531,62.6531,43787.0
2016-03-09 10:50:00,68.34,68.34,68.09,68.24,33478.0,62.6439,62.6439,62.4147,62.5522,33478.0
2016-03-09 11:00:00,68.27,68.59,68.26,68.57,25246.0,62.5797,62.8731,62.5706,62.8547,25246.0
2016-03-09 11:10:00,68.62,68.67,68.5,68.59,17328.0,62.9006,62.9464,62.7906,62.8731,17328.0
2016-03-09 11:20:00,68.6,68.75,68.5,68.65,18711.0,62.8822,63.0197,62.7906,62.9281,18711.0
2016-03-09 11:30:00,68.68,68.77,68.55,68.63,37342.0,62.9556,63.0381,62.8364,62.9097,37342.0
2016-03-09 11:40:00,68.61,68.65,68.51,68.59,39062.0,62.8914,62.9281,62.7997,62.8731,39062.0
2016-03-09 11:50:00,68.61,68.75,68.59,68.73,21615.0,62.8914,63.0197,62.8731,63.0014,21615.0
2016-03-09 12:00:00,68.72,68.74,68.66,68.7,17417.0,62.9922,63.0106,62.9372,62.9739,17417.0
2016-03-09 12:10:00,68.74,68.77,68.65,68.71,12972.0,63.0106,63.0381,62.9281,62.9831,12972.0
2016-03-09 12:20:00,68.71,68.72,68.61,68.62,28553.0,62.9831,62.9922,62.8914,62.9006,28553.0
2016-03-09 12:30:00,68.65,68.66,68.51,68.53,9771.0,62.9281,62.9372,62.7997,62.8181,9771.0
2016-03-09 12:40:00,68.56,68.62,68.42,68.42,30628.0,62.8456,62.9006,62.7172,62.7172,30628.0
2016-03-09 12:50:00,68.44,68.5,68.41,68.41,62050.0,62.7356,62.7906,62.7081,62.7081,62050.0
2016-03-09 13:00:00,68.42,68.43,68.31,68.33,17315.0,62.7172,62.7264,62.6164,62.6347,17315.0
2016-03-09 13:10:00,68.3,68.44,68.27,68.31,30850.0,62.6072,62.7356,62.5797,62.6164,30850.0
2016-03-09 13:20:00,68.33,68.42,68.32,68.42,147254.0,62.6347,62.7172,62.6256,62.7172,147254.0
2016-03-09 13:30:00,68.4,68.48,68.4,68.44,21895.0,62.6989,62.7722,62.6989,62.7356,21895.0
2016-03-09 13:40:00,68.44,68.51,68.33,68.46,17206.0,62.7356,62.7997,62.6347,62.7539,17206.0
2016-03-09 13:50:00,68.47,68.48,68.4,68.41,27395.0,62.7631,62.7722,62.6989,62.7081,27395.0
2016-03-09 14:00:00,68.44,68.48,68.41,68.45,20071.0,62.7356,62.7722,62.7081,62.7447,20071.0
2016-03-09 14:10:00,68.47,68.51,68.42,68.46,31544.0,62.7631,62.7997,62.7172,62.7539,31544.0
2016-03-09 14:20:00,68.46,68.52,68.39,68.45,19167.0,62.7539,62.8089,62.6897,62.7447,19167.0
2016-03-09 14:30:00,68.47,68.49,68.39,68.44,19342.0,62.7631,62.7814,62.6897,62.7356,19342.0
2016-03-09 14:40:00,68.45,68.55,68.42,68.55,139640.0,62.7447,62.8364,62.7172,62.8364,139640.0
2016-03-09 14:50:00,68.55,68.61,68.45,68.53,41446.0,62.8364,62.8914,62.7447,62.8181,41446.0
2016-03-09 15:00:00,68.54,68.55,68.44,68.44,31035.0,62.8272,62.8364,62.7356,62.7356,31035.0
2016-03-09 15:10:00,68.45,68.52,68.41,68.43,86550.0,62.7447,62.8089,62.7081,62.7264,86550.0
2016-03-09 15:20:00,68.44,68.52,68.4,68.52,70932.0,62.7356,62.8089,62.6989,62.8089,70932.0
2016-03-09 15:30:00,68.51,68.6,68.48,68.56,42158.0,62.7997,62.8822,62.7722,62.8456,42158.0
2016-03-09 15:40:00,68.55,68.56,68.45,68.54,68858.0,62.8364,62.8456,62.7447,62.8272,68858.0
2016-03-09 15:50:00,68.54,68.61,68.5,68.6,219951.0,62.8272,62.8914,62.7906,62.8822,219951.0
2016-03-10 09:30:00,68.72,69.15,68.6,68.82,39153.0,62.9922,63.3864,62.8822,63.0839,39153.0
2016-03-10 09:40:00,68.8,68.8,68.58,68.78,16869.0,63.0656,63.0656,62.8639,63.0472,16869.0
2016-03-10 09:50:00,68.82,68.95,68.69,68.8,24202.0,63.0839,63.2031,62.9647,63.0656,24202.0
2016-03-10 10:00:00,68.82,68.95,68.56,68.63,20831.0,63.0839,63.2031,62.8456,62.9097,20831.0
2016-03-10 10:10:00,68.61,68.63,68.37,68.41,60754.0,62.8914,62.9097,62.6714,62.7081,60754.0
2016-03-10 10:20:00,68.43,68.54,68.29,68.31,39777.0,62.7264,62.8272,62.5981,62.6164,39777.0
2016-03-10 10:30:00,68.31,68.31,67.96,68.05,84014.0,62.6164,62.6164,62.2956,62.3781,84014.0
2016-03-10 10:40:00,68.05,68.31,68.01,68.15,26824.0,62.3781,62.6164,62.3414,62.4697,26824.0
2016-03-10 10:50:00,68.1,68.24,67.9,67.9,96883.0,62.4239,62.5522,62.2406,62.2406,96883.0
2016-03-10 11:00:00,67.92,67.97,67.66,67.97,36595.0,62.2589,62.3048,62.0206,62.3048,36595.0
2016-03-10 11:10:00,67.93,68.01,67.75,67.75,25651.0,62.2681,62.3414,62.1031,62.1031,25651.0
2016-03-10 11:20:00,67.7,67.77,67.54,67.61,44829.0,62.0573,62.1214,61.9106,61.9748,44829.0
2016-03-10 11:30:00,67.65,67.69,67.47,67.6,30676.0,62.0114,62.0481,61.8464,61.9656,30676.0
2016-03-10 11:40:00,67.64,67.79,67.6,67.7,20790.0,62.0023,62.1398,61.9656,62.0573,20790.0
2016-03-10 11:50:00,67.68,67.72,67.49,67.54,42607.0,62.0389,62.0756,61.8648,61.9106,42607.0
2016-03-10 12:00:00,67.55,67.59,67.35,67.39,49404.0,61.9198,61.9564,61.7364,61.7731,49404.0
2016-03-10 12:10:00,67.37,67.37,67.2,67.24,43671.0,61.7548,61.7548,61.5989,61.6356,43671.0
2016-03-10 12:20:00,67.26,67.3,67.05,67.27,24055.0,61.6539,61.6906,61.4614,61.6631,24055.0
2016-03-10 12:30:00,67.27,67.32,66.93,67.04,44230.0,61.6631,61.7089,61.3514,61.4523,44230.0
2016-03-10 12:40:00,67.01,67.09,66.9,67.01,47900.0,61.4248,61.4981,61.3239,61.4248,47900.0
2016-03-10 12:50:00,66.97,67.19,66.97,67.11,21484.0,61.3881,61.5898,61.3881,61.5164,21484.0
2016-03-10 13:00:00,67.08,67.13,66.95,67.0,30605.0,61.4889,61.5348,61.3698,61.4156,30605.0
2016-03-10 13:10:00,67.0,67.01,66.8,66.98,32504.0,61.4156,61.4248,61.2323,61.3973,32504.0
2016-03-10 13:20:00,66.99,67.0,66.72,66.79,86779.0,61.4064,61.4156,61.1589,61.2231,86779.0
2016-03-10 13:30:00,66.78,67.12,66.78,67.12,39345.0,61.2139,61.5256,61.2139,61.5256,39345.0
2016-03-10 13:40:00,67.1,67.1,66.95,66.95,46122.0,61.5073,61.5073,61.3698,61.3698,46122.0
2016-03-10 13:50:00,66.95,67.04,66.91,66.91,24593.0,61.3698,61.4523,61.3331,61.3331,24593.0
2016-03-10 14:00:00,66.9,67.0,66.85,66.87,44177.0,61.3239,61.4156,61.2781,61.2964,44177.0
2016-03-10 14:10:00,66.84,67.0,66.73,66.96,28308.0,61.2689,61.4156,61.1681,61.3789,28308.0
2016-03-10 14:20:00,66.99,67.16,66.89,67.12,78138.0,61.4064,61.5623,61.3148,61.5256,78138.0
2016-03-10 14:30:00,67.14,67.21,67.07,67.07,37934.0,61.5439,61.6081,61.4798,61.4798,37934.0
2016-03-10 14:40:00,67.09,67.47,67.09,67.47,138246.0,61.4981,61.8464,61.4981,61.8464,138246.0
2016-03-10 14:50:00,67.48,67.62,67.46,67.61,49442.0,61.8556,61.9839,61.8373,61.9748,49442.0
2016-03-10 15:00:00,67.61,67.68,67.53,67.67,40685.0,61.9748,62.0389,61.9014,62.0298,40685.0
2016-03-10 15:10:00,67.66,67.99,67.63,67.9,53456.0,62.0206,62.3231,61.9931,62.2406,53456.0
2016-03-10 15:20:00,67.9,67.98,67.58,67.94,65128.0,62.2406,62.3139,61.9473,62.2773,65128.0
2016-03-10 15:30:00,67.94,67.98,67.74,67.75,53310.0,62.2773,62.3139,62.0939,62.1031,53310.0
2016-03-10 15:40:00,67.76,67.82,67.69,67.8,80009.0,62.1123,62.1673,62.0481,62.1489,80009.0
2016-03-10 15:50:00,67.8,67.97,67.78,67.97,139111.0,62.1489,62.3048,62.1306,62.3048,139111.0
2016-03-11 09:30:00,68.92,69.0,68.53,68.63,46725.0,63.1756,63.2489,62.8181,62.9097,46725.0
2016-03-11 09:40:00,68.63,68.64,68.39,68.41,13381.0,62.9097,62.9189,62.6897,62.7081,13381.0
2016-03-11 09:50:00,68.45,68.55,68.4,68.45,23570.0,62.7447,62.8364,62.6989,62.7447,23570.0
2016-03-11 10:00:00,68.46,68.74,68.46,68.65,26543.0,62.7539,63.0106,62.7539,62.9281,26543.0
2016-03-11 10:10:00,68.65,68.73,68.61,68.68,45498.0,62.9281,63.0014,62.8914,62.9556,45498.0
2016-03-11 10:20:00,68.66,68.69,68.57,68.67,29502.0,62.9372,62.9647,62.8547,62.9464,29502.0
2016-03-11 10:30:00,68.67,68.77,68.64,68.75,36322.0,62.9464,63.0381,62.9189,63.0197,36322.0
2016-03-11 10:40:00,68.77,68.95,68.77,68.92,11165.0,63.0381,63.2031,63.0381,63.1756,11165.0
2016-03-11 10:50:00,68.91,69.02,68.9,68.97,31109.0,63.1664,63.2672,63.1572,63.2214,31109.0
2016-03-11 11:00:00,68.98,69.11,68.94,69.11,18612.0,63.2306,63.3497,63.1939,63.3497,18612.0
2016-03-11 11:10:00,69.08,69.17,69.07,69.09,41041.0,63.3222,63.4047,63.3131,63.3314,41041.0
2016-03-11 11:20:00,69.1,69.12,69.02,69.03,19029.0,63.3406,63.3589,63.2672,63.2764,19029.0
2016-03-11 11:30:00,69.03,69.07,68.87,68.96,94516.0,63.2764,63.3131,63.1297,63.2122,94516.0
2016-03-11 11:40:00,68.97,69.05,68.96,69.03,17734.0,63.2214,63.2947,63.2122,63.2764,17734.0
2016-03-11 11:50:00,69.03,69.14,69.02,69.04,16644.0,63.2764,63.3772,63.2672,63.2856,16644.0
2016-03-11 12:00:00,69.06,69.09,68.97,68.98,24770.0,63.3039,63.3314,63.2214,63.2306,24770.0
2016-03-11 12:10:00,68.98,68.98,68.89,68.96,34020.0,63.2306,63.2306,63.1481,63.2122,34020.0
2016-03-11 12:20:00,68.97,69.03,68.96,69.01,42414.0,63.2214,63.2764,63.2122,63.2581,42414.0
2016-03-11 12:30:00,69.0,69.01,68.63,68.66,54115.0,63.2489,63.2581,62.9097,62.9372,54115.0
2016-03-11 12:40:00,68.65,68.74,68.64,68.72,24662.0,62.9281,63.0106,62.9189,62.9922,24662.0
2016-03-11 12:50:00,68.71,68.74,68.63,68.65,20453.0,62.9831,63.0106,62.9097,62.9281,20453.0
2016-03-11 13:00:00,68.64,68.76,68.56,68.7,40926.0,62.9189,63.0289,62.8456,62.9739,40926.0
2016-03-11 13:10:00,68.72,68.88,68.63,68.88,59332.0,62.9922,63.1389,62.9097,63.1389,59332.0
2016-03-11 13:20:00,68.9,69.08,68.88,69.06,22772.0,63.1572,63.3222,63.1389,63.3039,22772.0
2016-03-11 13:30:00,69.06,69.06,68.88,68.93,32491.0,63.3039,63.3039,63.1389,63.1847,32491.0
2016-03-11 13:40:00,68.91,69.01,68.81,68.99,52209.0,63.1664,63.2581,63.0747,63.2397,52209.0
2016-03-11 13:50:00,69.0,69.04,68.97,69.01,40948.0,63.2489,63.2856,63.2214,63.2581,40948.0
2016-03-11 14:00:00,69.0,69.05,68.99,69.0,42961.0,63.2489,63.2947,63.2397,63.2489,42961.0
2016-03-11 14:10:00,69.01,69.02,68.88,68.91,20128.0,63.2581,63.2672,63.1389,63.1664,20128.0
2016-03-11 14:20:00,68.91,69.02,68.91,68.92,41024.0,63.1664,63.2672,63.1664,63.1756,41024.0
2016-03-11 14:30:00,68.92,68.98,68.88,68.89,31146.0,63.1756,63.2306,63.1389,63.1481,31146.0
2016-03-11 14:40:00,68.89,68.92,68.8,68.8,27928.0,63.1481,63.1756,63.0656,63.0656,27928.0
2016-03-11 14:50:00,68.8,68.81,68.64,68.64,37049.0,63.0656,63.0747,62.9189,62.9189,37049.0
2016-03-11 15:00:00,68.65,68.73,68.65,68.71,28133.0,62.9281,63.0014,62.9281,62.9831,28133.0
2016-03-11 15:10:00,68.72,68.75,68.67,68.72,36737.0,62.9922,63.0197,62.9464,62.9922,36737.0
2016-03-11 15:20:00,68.72,68.81,68.71,68.71,47422.0,62.9922,63.0747,62.9831,62.9831,47422.0
2016-03-11 15:30:00,68.7,68.73,68.67,68.72,49892.0,62.9739,63.0014,62.9464,62.9922,49892.0
2016-03-11 15:40:00,68.71,68.84,68.67,68.83,74347.0,62.9831,63.1022,62.9464,63.0931,74347.0
2016-03-11 15:50:00,68.85,68.95,68.79,68.88,122474.0,63.1114,63.2031,63.0564,63.1389,122474.0
2016-03-14 09:30:00,71.0,71.24,70.4,70.51,1104348.0,65.0822,65.3022,64.5322,64.633,1104348.0
2016-03-14 09:40:00,70.51,71.17,70.2,70.66,642203.0,64.633,65.238,64.3489,64.7705,642203.0
2016-03-14 09:50:00,70.67,70.71,70.35,70.47,717112.0,64.7797,64.8164,64.4864,64.5964,717112.0
2016-03-14 10:00:00,70.5,70.63,70.36,70.42,407044.0,64.6239,64.743,64.4955,64.5505,407044.0
2016-03-14 10:10:00,70.43,70.46,70.14,70.3,450741.0,64.5597,64.5872,64.2939,64.4405,450741.0
2016-03-14 10:20:00,70.32,70.41,70.21,70.25,298506.0,64.4589,64.5414,64.358,64.3947,298506.0
2016-03-14 10:30:00,70.25,70.71,70.22,70.33,446687.0,64.3947,64.8164,64.3672,64.468,446687.0
2016-03-14 10:40:00,70.34,70.58,70.04,70.24,180376.0,64.4772,64.6972,64.2022,64.3855,180376.0
2016-03-14 10:50:00,70.25,70.25,70.02,70.04,157149.0,64.3947,64.3947,64.1839,64.2022,157149.0
2016-03-14 11:00:00,70.05,70.31,69.94,70.23,168507.0,64.2114,64.4497,64.1106,64.3764,168507.0
2016-03-14 11:10:00,70.23,70.37,70.1,70.35,76865.0,64.3764,64.5047,64.2572,64.4864,76865.0
2016-03-14 11:20:00,70.37,70.41,70.23,70.4,179488.0,64.5047,64.5414,64.3764,64.5322,179488.0
2016-03-14 11:30:00,70.41,70.64,70.33,70.62,113521.0,64.5414,64.7522,64.468,64.7339,113521.0
2016-03-14 11:40:00,70.64,70.9,70.57,70.86,101255.0,64.7522,64.9905,64.688,64.9539,101255.0
2016-03-14 11:50:00,70.88,70.93,70.64,70.66,105140.0,64.9722,65.018,64.7522,64.7705,105140.0
2016-03-14 12:00:00,70.67,70.88,70.64,70.82,81920.0,64.7797,64.9722,64.7522,64.9172,81920.0
2016-03-14 12:10:00,70.83,71.02,70.79,71.02,98087.0,64.9264,65.1005,64.8897,65.1005,98087.0
2016-03-14 12:20:00,71.02,71.05,70.87,70.92,83128.0,65.1005,65.128,64.963,65.0089,83128.0
2016-03-14 12:30:00,70.93,70.95,70.85,70.92,59183.0,65.018,65.0364,64.9447,65.0089,59183.0
2016-03-14 12:40:00,70.93,71.01,70.86,70.87,78641.0,65.018,65.0914,64.9539,64.963,78641.0
2016-03-14 12:50:00,70.87,70.92,70.68,70.69,54054.0,64.963,65.0089,64.7889,64.798,54054.0
2016-03-14 13:00:00,70.7,70.79,70.62,70.72,198843.0,64.8072,64.8897,64.7339,64.8255,198843.0
2016-03-14 13:10:00,70.71,70.83,70.67,70.74,79082.0,64.8164,64.9264,64.7797,64.8439,79082.0
2016-03-14 13:20:00,70.74,70.76,70.67,70.68,44922.0,64.8439,64.8622,64.7797,64.7889,44922.0
2016-03-14 13:30:00,70.67,70.8,70.66,70.8,46136.0,64.7797,64.8989,64.7705,64.8989,46136.0
2016-03-14 13:40:00,70.8,71.07,70.79,70.98,121486.0,64.8989,65.1464,64.8897,65.0639,121486.0
2016-03-14 13:50:00,70.99,71.14,70.97,71.09,114888.0,65.073,65.2105,65.0547,65.1647,114888.0
2016-03-14 14:00:00,71.08,71.2,70.98,71.04,200014.0,65.1555,65.2655,65.0639,65.1189,200014.0
2016-03-14 14:10:00,71.04,71.1,71.0,71.08,82360.0,65.1189,65.1739,65.0822,65.1555,82360.0
2016-03-14 14:20:00,71.08,71.3,71.05,71.27,152107.0,65.1555,65.3572,65.128,65.3297,152107.0
2016-03-14 14:30:00,71.27,71.3,71.14,71.19,95524.0,65.3297,65.3572,65.2105,65.2564,95524.0
2016-03-14 14:40:00,71.19,71.23,71.05,71.09,51203.0,65.2564,65.293,65.128,65.1647,51203.0
2016-03-14 14:50:00,71.09,71.15,71.04,71.13,49141.0,65.1647,65.2197,65.1189,65.2014,49141.0
2016-03-14 15:00:00,71.13,71.21,71.1,71.17,74134.0,65.2014,65.2747,65.1739,65.238,74134.0
2016-03-14 15:10:00,71.17,71.17,70.98,71.04,135386.0,65.238,65.238,65.0639,65.1189,135386.0
2016-03-14 15:20:00,71.04,71.14,71.03,71.08,259563.0,65.1189,65.2105,65.1097,65.1555,259563.0
2016-03-14 15:30:00,71.08,71.11,70.98,71.08,129978.0,65.1555,65.183,65.0639,65.1555,129978.0
2016-03-14 15:40:00,71.06,71.08,71.03,71.05,137417.0,65.1372,65.1555,65.1097,65.128,137417.0
2016-03-14 15:50:00,71.05,71.09,70.88,70.93,375769.0,65.128,65.1647,64.9722,65.018,375769.0
2016-03-15 09:30:00,70.06,70.71,70.01,70.46,269180.0,64.2206,64.8164,64.1747,64.5872,269180.0
2016-03-15 09:40:00,70.46,70.82,70.39,70.55,172394.0,64.5872,64.9172,64.523,64.6697,172394.0
2016-03-15 09:50:00,70.61,70.62,70.45,70.58,138162.0,64.7247,64.7339,64.578,64.6972,138162.0
2016-03-15 10:00:00,70.57,71.03,70.52,71.01,194137.0,64.688,65.1097,64.6422,65.0914,194137.0
2016-03-15 10:10:00,71.01,71.02,70.75,70.77,113195.0,65.0914,65.1005,64.853,64.8714,113195.0
2016-03-15 10:20:00,70.76,70.93,70.67,70.86,64074.0,64.8622,65.018,64.7797,64.9539,64074.0
2016-03-15 10:30:00,70.88,70.96,70.85,70.86,106430.0,64.9722,65.0455,64.9447,64.9539,106430.0
2016-03-15 10:40:00,70.86,70.87,70.65,70.69,102867.0,64.9539,64.963,64.7614,64.798,102867.0
2016-03-15 10:50:00,70.7,70.74,70.58,70.74,73313.0,64.8072,64.8439,64.6972,64.8439,73313.0
2016-03-15 11:00:00,70.72,70.74,70.57,70.6,74431.0,64.8255,64.8439,64.688,64.7155,74431.0
2016-03-15 11:10:00,70.6,70.6,70.49,70.58,67629.0,64.7155,64.7155,64.6147,64.6972,67629.0
2016-03-15 11:20:00,70.59,70.86,70.57,70.72,64530.0,64.7064,64.9539,64.688,64.8255,64530.0
2016-03-15 11:30:00,70.72,70.74,70.59,70.61,70216.0,64.8255,64.8439,64.7064,64.7247,70216.0
2016-03-15 11:40:00,70.61,70.62,70.49,70.57,58837.0,64.7247,64.7339,64.6147,64.688,58837.0
2016-03-15 11:50:00,70.58,70.6,70.51,70.54,35926.0,64.6972,64.7155,64.633,64.6605,35926.0
2016-03-15 12:00:00,70.54,70.63,70.52,70.59,54018.0,64.6605,64.743,64.6422,64.7064,54018.0
2016-03-15 12:10:00,70.6,70.63,70.48,70.5,68871.0,64.7155,64.743,64.6055,64.6239,68871.0
2016-03-15 12:20:00,70.51,70.65,70.48,70.58,66489.0,64.633,64.7614,64.6055,64.6972,66489.0
2016-03-15 12:30:00,70.59,70.6,70.48,70.49,79602.0,64.7064,64.7155,64.6055,64.6147,79602.0
2016-03-15 12:40:00,70.49,70.5,70.39,70.43,45740.0,64.6147,64.6239,64.523,64.5597,45740.0
2016-03-15 12:50:00,70.43,70.46,70.39,70.45,51451.0,64.5597,64.5872,64.523,64.578,51451.0
2016-03-15 13:00:00,70.45,70.51,70.45,70.51,66033.0,64.578,64.633,64.578,64.633,66033.0
2016-03-15 13:10:00,70.51,70.52,70.45,70.47,58916.0,64.633,64.6422,64.578,64.5964,58916.0
2016-03-15 13:20:00,70.46,70.55,70.46,70.5,52327.0,64.5872,64.6697,64.5872,64.6239,52327.0
2016-03-15 13:30:00,70.5,70.58,70.49,70.51,60340.0,64.6239,64.6972,64.6147,64.633,60340.0
2016-03-15 13:40:00,70.51,70.57,70.49,70.53,64452.0,64.633,64.688,64.6147,64.6514,64452.0
2016-03-15 13:50:00,70.53,70.59,70.51,70.58,39790.0,64.6514,64.7064,64.633,64.6972,39790.0
2016-03-15 14:00:00,70.57,70.61,70.54,70.61,41070.0,64.688,64.7247,64.6605,64.7247,41070.0
2016-03-15 14:10:00,70.61,70.65,70.6,70.65,39542.0,64.7247,64.7614,64.7155,64.7614,39542.0
2016-03-15 14:20:00,70.66,70.68,70.54,70.55,54888.0,64.7705,64.7889,64.6605,64.6697,54888.0
2016-03-15 14:30:00,70.55,70.62,70.54,70.6,48548.0,64.6697,64.7339,64.6605,64.7155,48548.0
2016-03-15 14:40:00,70.6,70.62,70.51,70.53,55048.0,64.7155,64.7339,64.633,64.6514,55048.0
2016-03-15 14:50:00,70.53,70.58,70.51,70.58,47392.0,64.6514,64.6972,64.633,64.6972,47392.0
2016-03-15 15:00:00,70.58,70.59,70.51,70.55,58638.0,64.6972,64.7064,64.633,64.6697,58638.0
2016-03-15 15:10:00,70.55,70.7,70.55,70.66,45459.0,64.6697,64.8072,64.6697,64.7705,45459.0
2016-03-15 15:20:00,70.66,70.68,70.54,70.59,69049.0,64.7705,64.7889,64.6605,64.7064,69049.0
2016-03-15 15:30:00,70.59,70.64,70.5,70.52,88202.0,64.7064,64.7522,64.6239,64.6422,88202.0
2016-03-15 15:40:00,70.52,70.56,70.45,70.48,104557.0,64.6422,64.6789,64.578,64.6055,104557.0
2016-03-15 15:50:00,70.48,70.51,70.31,70.39,423324.0,64.6055,64.633,64.4497,64.523,423324.0
2016-03-16 09:30:00,69.98,70.46,69.84,70.41,34687.0,64.1472,64.5872,64.0189,64.5414,34687.0
2016-03-16 09:40:00,70.39,70.51,70.35,70.46,32514.0,64.523,64.633,64.4864,64.5872,32514.0
2016-03-16 09:50:00,70.47,70.52,70.38,70.49,137600.0,64.5964,64.6422,64.5139,64.6147,137600.0
2016-03-16 10:00:00,70.5,70.58,70.44,70.58,88144.0,64.6239,64.6972,64.5689,64.6972,88144.0
2016-03-16 10:10:00,70.59,70.65,70.52,70.53,18000.0,64.7064,64.7614,64.6422,64.6514,18000.0
2016-03-16 10:20:00,70.55,70.6,70.49,70.55,37250.0,64.6697,64.7155,64.6147,64.6697,37250.0
2016-03-16 10:30:00,70.57,70.89,70.57,70.87,47043.0,64.688,64.9814,64.688,64.963,47043.0
2016-03-16 10:40:00,70.87,71.16,70.86,70.99,262088.0,64.963,65.2289,64.9539,65.073,262088.0
2016-03-16 10:50:00,71.0,71.01,70.83,70.85,93152.0,65.0822,65.0914,64.9264,64.9447,93152.0
2016-03-16 11:00:00,70.85,70.91,70.85,70.9,54161.0,64.9447,64.9997,64.9447,64.9905,54161.0
2016-03-16 11:10:00,70.91,70.96,70.86,70.94,39556.0,64.9997,65.0455,64.9539,65.0272,39556.0
2016-03-16 11:20:00,70.94,70.95,70.84,70.86,34972.0,65.0272,65.0364,64.9355,64.9539,34972.0
2016-03-16 11:30:00,70.86,70.94,70.85,70.92,57132.0,64.9539,65.0272,64.9447,65.0089,57132.0
2016-03-16 11:40:00,70.91,70.95,70.9,70.93,50516.0,64.9997,65.0364,64.9905,65.018,50516.0
2016-03-16 11:50:00,70.93,70.95,70.89,70.92,40554.0,65.018,65.0364,64.9814,65.0089,40554.0
2016-03-16 12:00:00,70.92,70.99,70.9,70.96,32489.0,65.0089,65.073,64.9905,65.0455,32489.0
2016-03-16 12:10:00,70.96,70.97,70.9,70.97,34560.0,65.0455,65.0547,64.9905,65.0547,34560.0
2016-03-16 12:20:00,70.96,70.98,70.92,70.96,32574.0,65.0455,65.0639,65.0089,65.0455,32574.0
2016-03-16 12:30:00,70.96,70.97,70.9,70.91,38809.0,65.0455,65.0547,64.9905,64.9997,38809.0
2016-03-16 12:40:00,70.9,70.91,70.79,70.84,54237.0,64.9905,64.9997,64.8897,64.9355,54237.0
2016-03-16 12:50:00,70.83,70.84,70.79,70.82,51268.0,64.9264,64.9355,64.8897,64.9172,51268.0
2016-03-16 13:00:00,70.82,70.85,70.8,70.8,53019.0,64.9172,64.9447,64.8989,64.8989,53019.0
2016-03-16 13:10:00,70.8,70.89,70.78,70.82,65523.0,64.8989,64.9814,64.8805,64.9172,65523.0
2016-03-16 13:20:00,70.83,70.97,70.77,70.82,54945.0,64.9264,65.0547,64.8714,64.9172,54945.0
2016-03-16 13:30:00,70.82,70.95,70.82,70.86,63929.0,64.9172,65.0364,64.9172,64.9539,63929.0
2016-03-16 13:40:00,70.86,71.0,70.82,70.85,55951.0,64.9539,65.0822,64.9172,64.9447,55951.0
2016-03-16 13:50:00,70.85,70.87,70.75,70.78,28254.0,64.9447,64.963,64.853,64.8805,28254.0
2016-03-16 14:00:00,70.78,71.45,70.77,71.27,120715.0,64.8805,65.4947,64.8714,65.3297,120715.0
2016-03-16 14:10:00,71.26,71.32,71.12,71.25,124201.0,65.3205,65.3755,65.1922,65.3114,124201.0
2016-03-16 14:20:00,71.22,71.53,71.2,71.44,51073.0,65.2839,65.568,65.2655,65.4855,51073.0
2016-03-16 14:30:00,71.44,71.52,71.29,71.51,60922.0,65.4855,65.5589,65.348,65.5497,60922.0
2016-03-16 14:40:00,71.51,71.69,71.5,71.55,96061.0,65.5497,65.7147,65.5405,65.5864,96061.0
2016-03-16 14:50:00,71.56,71.58,71.3,71.3,68568.0,65.5955,65.6139,65.3572,65.3572,68568.0
2016-03-16 15:00:00,71.29,71.44,71.27,71.42,63528.0,65.348,65.4855,65.3297,65.4672,63528.0
2016-03-16 15:10:00,71.42,71.49,71.27,71.34,95593.0,65.4672,65.5314,65.3297,65.3939,95593.0
2016-03-16 15:20:00,71.35,71.35,71.16,71.22,82029.0,65.403,65.403,65.2289,65.2839,82029.0
2016-03-16 15:30:00,71.23,71.31,71.19,71.29,133677.0,65.293,65.3664,65.2564,65.348,133677.0
2016-03-16 15:40:00,71.3,71.32,71.22,71.24,220432.0,65.3572,65.3755,65.2839,65.3022,220432.0
2016-03-16 15:50:00,71.24,71.27,71.18,71.26,247768.0,65.3022,65.3297,65.2472,65.3205,247768.0
2016-03-17 09:30:00,70.97,71.02,70.54,70.84,84436.0,65.0547,65.1005,64.6605,64.9355,84436.0
2016-03-17 09:40:00,70.83,71.01,70.75,70.78,89530.0,64.9264,65.0914,64.853,64.8805,89530.0
2016-03-17 09:50:00,70.76,71.01,70.74,70.88,255498.0,64.8622,65.0914,64.8439,64.9722,255498.0
2016-03-17 10:00:00,70.88,71.14,70.88,71.02,208170.0,64.9722,65.2105,64.9722,65.1005,208170.0
2016-03-17 10:10:00,71.06,71.1,70.95,70.97,71788.0,65.1372,65.1739,65.0364,65.0547,71788.0
2016-03-17 10:20:00,70.99,71.05,70.97,71.02,54698.0,65.073,65.128,65.0547,65.1005,54698.0
2016-03-17 10:30:00,71.01,71.1,70.96,71.1,54651.0,65.0914,65.1739,65.0455,65.1739,54651.0
2016-03-17 10:40:00,71.1,71.13,70.97,70.98,103396.0,65.1739,65.2014,65.0547,65.0639,103396.0
2016-03-17 10:50:00,71.0,71.01,70.77,70.88,140175.0,65.0822,65.0914,64.8714,64.9722,140175.0
2016-03-17 11:00:00,70.88,70.88,70.68,70.73,107659.0,64.9722,64.9722,64.7889,64.8347,107659.0
2016-03-17 11:10:00,70.73,70.75,70.68,70.68,82959.0,64.8347,64.853,64.7889,64.7889,82959.0
2016-03-17 11:20:00,70.69,70.76,70.64,70.75,127212.0,64.798,64.8622,64.7522,64.853,127212.0
2016-03-17 11:30:00,70.76,70.79,70.69,70.71,63526.0,64.8622,64.8897,64.798,64.8164,63526.0
2016-03-17 11:40:00,70.71,70.77,70.7,70.73,40437.0,64.8164,64.8714,64.8072,64.8347,40437.0
2016-03-17 11:50:00,70.73,70.84,70.71,70.82,39601.0,64.8347,64.9355,64.8164,64.9172,39601.0
2016-03-17 12:00:00,70.85,70.85,70.69,70.78,36320.0,64.9447,64.9447,64.798,64.8805,36320.0
2016-03-17 12:10:00,70.76,70.81,70.73,70.79,38465.0,64.8622,64.908,64.8347,64.8897,38465.0
2016-03-17 12:20:00,70.78,71.05,70.74,70.98,108371.0,64.8805,65.128,64.8439,65.0639,108371.0
2016-03-17 12:30:00,70.97,71.15,70.95,71.11,86949.0,65.0547,65.2197,65.0364,65.183,86949.0
2016-03-17 12:40:00,71.11,71.41,71.11,71.36,65493.0,65.183,65.458,65.183,65.4122,65493.0
2016-03-17 12:50:00,71.34,71.47,71.33,71.47,43836.0,65.3939,65.513,65.3847,65.513,43836.0
2016-03-17 13:00:00,71.47,71.6,71.47,71.51,67352.0,65.513,65.6322,65.513,65.5497,67352.0
2016-03-17 13:10:00,71.52,71.61,71.5,71.54,37169.0,65.5589,65.6414,65.5405,65.5772,37169.0
2016-03-17 13:20:00,71.53,71.68,71.53,71.65,38924.0,65.568,65.7055,65.568,65.678,38924.0
2016-03-17 13:30:00,71.64,71.72,71.63,71.7,32784.0,65.6689,65.7422,65.6597,65.7239,32784.0
2016-03-17 13:40:00,71.71,71.81,71.7,71.78,59736.0,65.733,65.8247,65.7239,65.7972,59736.0
2016-03-17 13:50:00,71.79,71.82,71.34,71.35,190587.0,65.8064,65.8339,65.3939,65.403,190587.0
2016-03-17 14:00:00,71.34,71.46,71.2,71.45,200934.0,65.3939,65.5039,65.2655,65.4947,200934.0
2016-03-17 14:10:00,71.46,71.47,71.35,71.35,93135.0,65.5039,65.513,65.403,65.403,93135.0
2016-03-17 14:20:00,71.36,71.41,71.35,71.4,101866.0,65.4122,65.458,65.403,65.4489,101866.0
2016-03-17 14:30:00,71.4,71.5,71.35,71.44,94040.0,65.4489,65.5405,65.403,65.4855,94040.0
2016-03-17 14:40:00,71.43,71.48,71.36,71.45,82472.0,65.4764,65.5222,65.4122,65.4947,82472.0
2016-03-17 14:50:00,71.44,71.48,71.34,71.4,62380.0,65.4855,65.5222,65.3939,65.4489,62380.0
2016-03-17 15:00:00,71.41,71.49,71.33,71.39,79080.0,65.458,65.5314,65.3847,65.4397,79080.0
2016-03-17 15:10:00,71.39,71.45,71.35,71.4,70886.0,65.4397,65.4947,65.403,65.4489,70886.0
2016-03-17 15:20:00,71.4,71.52,71.39,71.49,50788.0,65.4489,65.5589,65.4397,65.5314,50788.0
2016-03-17 15:30:00,71.49,71.57,71.38,71.55,146625.0,65.5314,65.6047,65.4305,65.5864,146625.0
2016-03-17 15:40:00,71.55,71.7,71.53,71.69,242525.0,65.5864,65.7239,65.568,65.7147,242525.0
2016-03-17 15:50:00,71.69,71.82,71.68,71.8,375192.0,65.7147,65.8339,65.7055,65.8155,375192.0
2016-03-18 09:30:00,72.61,73.7,72.25,73.54,1298194.0,66.558,67.5572,66.228,67.4105,1298194.0
2016-03-18 09:40:00,73.54,73.6,73.18,73.19,766484.0,67.4105,67.4655,67.0805,67.0897,766484.0
2016-03-18 09:50:00,73.18,73.4,72.9,73.28,548818.0,67.0805,67.2822,66.8238,67.1722,548818.0
2016-03-18 10:00:00,73.3,73.42,73.22,73.4,223854.0,67.1905,67.3005,67.1172,67.2822,223854.0
2016-03-18 10:10:00,73.4,73.89,73.27,73.32,439977.0,67.2822,67.7313,67.163,67.2088,439977.0
2016-03-18 10:20:00,73.33,73.8,73.33,73.49,211992.0,67.218,67.6488,67.218,67.3647,211992.0
2016-03-18 10:30:00,73.49,73.52,73.34,73.47,165869.0,67.3647,67.3922,67.2272,67.3463,165869.0
2016-03-18 10:40:00,73.49,73.52,73.35,73.37,139459.0,67.3647,67.3922,67.2363,67.2547,139459.0
2016-03-18 10:50:00,73.35,73.37,73.14,73.2,378537.0,67.2363,67.2547,67.0438,67.0988,378537.0
2016-03-18 11:00:00,73.19,73.55,73.15,73.55,263896.0,67.0897,67.4197,67.053,67.4197,263896.0
2016-03-18 11:10:00,73.54,73.55,73.2,73.21,402458.0,67.4105,67.4197,67.0988,67.108,402458.0
2016-03-18 11:20:00,73.21,73.26,73.12,73.12,234850.0,67.108,67.1538,67.0255,67.0255,234850.0
2016-03-18 11:30:00,73.12,73.3,72.95,73.23,344184.0,67.0255,67.1905,66.8697,67.1263,344184.0
2016-03-18 11:40:00,73.22,73.27,73.15,73.27,163247.0,67.1172,67.163,67.053,67.163,163247.0
2016-03-18 11:50:00,73.27,73.43,73.22,73.4,200674.0,67.163,67.3097,67.1172,67.2822,200674.0
2016-03-18 12:00:00,73.41,73.6,73.34,73.59,201931.0,67.2913,67.4655,67.2272,67.4563,201931.0
2016-03-18 12:10:00,73.58,73.59,73.4,73.51,211924.0,67.4472,67.4563,67.2822,67.383,211924.0
2016-03-18 12:20:00,73.52,73.58,73.49,73.51,210951.0,67.3922,67.4472,67.3647,67.383,210951.0
2016-03-18 12:30:00,73.51,73.61,73.32,73.32,180723.0,67.383,67.4747,67.2088,67.2088,180723.0
2016-03-18 12:40:00,73.32,73.51,73.24,73.31,134838.0,67.2088,67.383,67.1355,67.1997,134838.0
2016-03-18 12:50:00,73.32,73.33,73.18,73.29,299216.0,67.2088,67.218,67.0805,67.1813,299216.0
2016-03-18 13:00:00,73.29,73.33,73.25,73.25,333678.0,67.1813,67.218,67.1447,67.1447,333678.0
2016-03-18 13:10:00,73.25,73.33,73.13,73.3,213881.0,67.1447,67.218,67.0347,67.1905,213881.0
2016-03-18 13:20:00,73.3,73.39,73.14,73.38,68203.0,67.1905,67.273,67.0438,67.2638,68203.0
2016-03-18 13:30:00,73.4,73.48,73.25,73.26,160447.0,67.2822,67.3555,67.1447,67.1538,160447.0
2016-03-18 13:40:00,73.25,73.25,73.18,73.24,176778.0,67.1447,67.1447,67.0805,67.1355,176778.0
2016-03-18 13:50:00,73.23,73.27,73.17,73.23,157202.0,67.1263,67.163,67.0713,67.1263,157202.0
2016-03-18 14:00:00,73.22,73.27,73.22,73.26,339878.0,67.1172,67.163,67.1172,67.1538,339878.0
2016-03-18 14:10:00,73.27,73.31,73.24,73.31,207904.0,67.163,67.1997,67.1355,67.1997,207904.0
2016-03-18 14:20:00,73.31,73.54,73.31,73.43,167356.0,67.1997,67.4105,67.1997,67.3097,167356.0
2016-03-18 14:30:00,73.43,73.46,73.41,73.43,86854.0,67.3097,67.3372,67.2913,67.3097,86854.0
2016-03-18 14:40:00,73.43,73.43,73.27,73.4,171988.0,67.3097,67.3097,67.163,67.2822,171988.0
2016-03-18 14:50:00,73.39,73.41,73.24,73.27,230243.0,67.273,67.2913,67.1355,67.163,230243.0
2016-03-18 15:00:00,73.28,73.38,73.27,73.37,105581.0,67.1722,67.2638,67.163,67.2547,105581.0
2016-03-18 15:10:00,73.37,73.41,73.25,73.27,156535.0,67.2547,67.2913,67.1447,67.163,156535.0
2016-03-18 15:20:00,73.27,73.32,73.2,73.25,346579.0,67.163,67.2088,67.0988,67.1447,346579.0
2016-03-18 15:30:00,73.25,73.3,73.22,73.3,114780.0,67.1447,67.1905,67.1172,67.1905,114780.0
2016-03-18 15:40:00,73.3,73.3,73.26,73.28,364563.0,67.1905,67.1905,67.1538,67.1722,364563.0
2016-03-18 15:50:00,73.28,73.32,73.11,73.16,689072.0,67.1722,67.2088,67.0163,67.0622,689072.0
2016-03-21 09:30:00,72.56,72.85,72.0,72.22,682959.0,66.5122,66.778,65.9989,66.2005,682959.0
2016-03-21 09:40:00,72.21,72.35,71.82,72.03,816433.0,66.1914,66.3197,65.8339,66.0264,816433.0
2016-03-21 09:50:00,72.03,72.83,72.02,72.4,666611.0,66.0264,66.7597,66.0172,66.3655,666611.0
2016-03-21 10:00:00,72.38,72.77,72.21,72.25,710184.0,66.3472,66.7047,66.1914,66.228,710184.0
2016-03-21 10:10:00,72.25,72.36,72.13,72.17,251682.0,66.228,66.3288,66.118,66.1547,251682.0
2016-03-21 10:20:00,72.18,72.28,72.03,72.25,296396.0,66.1639,66.2555,66.0264,66.228,296396.0
2016-03-21 10:30:00,72.23,72.5,72.19,72.4,210064.0,66.2097,66.4572,66.173,66.3655,210064.0
2016-03-21 10:40:00,72.41,72.53,72.3,72.34,142653.0,66.3747,66.4847,66.2738,66.3105,142653.0
2016-03-21 10:50:00,72.35,72.39,72.28,72.34,164432.0,66.3197,66.3563,66.2555,66.3105,164432.0
2016-03-21 11:00:00,72.34,72.35,72.26,72.3,124078.0,66.3105,66.3197,66.2372,66.2738,124078.0
2016-03-21 11:10:00,72.3,72.32,72.13,72.3,207474.0,66.2738,66.2922,66.118,66.2738,207474.0
2016-03-21 11:20:00,72.31,72.41,72.24,72.4,179180.0,66.283,66.3747,66.2188,66.3655,179180.0
2016-03-21 11:30:00,72.41,72.42,72.24,72.29,365605.0,66.3747,66.3838,66.2188,66.2647,365605.0
2016-03-21 11:40:00,72.29,72.32,72.24,72.3,400421.0,66.2647,66.2922,66.2188,66.2738,400421.0
2016-03-21 11:50:00,72.31,72.32,72.26,72.3,127454.0,66.283,66.2922,66.2372,66.2738,127454.0
2016-03-21 12:00:00,72.29,72.32,72.23,72.31,221586.0,66.2647,66.2922,66.2097,66.283,221586.0
2016-03-21 12:10:00,72.3,72.31,72.26,72.26,159057.0,66.2738,66.283,66.2372,66.2372,159057.0
2016-03-21 12:20:00,72.26,72.34,72.26,72.3,358727.0,66.2372,66.3105,66.2372,66.2738,358727.0
2016-03-21 12:30:00,72.31,72.35,72.26,72.29,161089.0,66.283,66.3197,66.2372,66.2647,161089.0
2016-03-21 12:40:00,72.29,72.29,72.26,72.26,122508.0,66.2647,66.2647,66.2372,66.2372,122508.0
2016-03-21 12:50:00,72.27,72.28,72.06,72.2,206549.0,66.2463,66.2555,66.0539,66.1822,206549.0
2016-03-21 13:00:00,72.21,72.23,72.07,72.1,120391.0,66.1914,66.2097,66.063,66.0905,120391.0
2016-03-21 13:10:00,72.11,72.11,72.0,72.02,218112.0,66.0997,66.0997,65.9989,66.0172,218112.0
2016-03-21 13:20:00,72.02,72.12,72.0,72.03,178954.0,66.0172,66.1089,65.9989,66.0264,178954.0
2016-03-21 13:30:00,72.04,72.12,72.01,72.02,151416.0,66.0355,66.1089,66.008,66.0172,151416.0
2016-03-21 13:40:00,72.02,72.12,71.87,72.09,336265.0,66.0172,66.1089,65.8797,66.0814,336265.0
2016-03-21 13:50:00,72.09,72.26,72.04,72.14,149001.0,66.0814,66.2372,66.0355,66.1272,149001.0
2016-03-21 14:00:00,72.14,72.2,72.14,72.17,146522.0,66.1272,66.1822,66.1272,66.1547,146522.0
2016-03-21 14:10:00,72.16,72.23,72.12,72.12,283730.0,66.1455,66.2097,66.1089,66.1089,283730.0
2016-03-21 14:20:00,72.13,72.22,72.08,72.18,98297.0,66.118,66.2005,66.0722,66.1639,98297.0
2016-03-21 14:30:00,72.18,72.25,72.12,72.23,158922.0,66.1639,66.228,66.1089,66.2097,158922.0
2016-03-21 14:40:00,72.24,72.32,72.2,72.25,474085.0,66.2188,66.2922,66.1822,66.228,474085.0
2016-03-21 14:50:00,72.26,72.38,72.24,72.25,217556.0,66.2372,66.3472,66.2188,66.228,217556.0
2016-03-21 15:00:00,72.25,72.28,72.22,72.27,149623.0,66.228,66.2555,66.2005,66.2463,149623.0
2016-03-21 15:10:00,72.26,72.27,72.2,72.25,220519.0,66.2372,66.2463,66.1822,66.228,220519.0
2016-03-21 15:20:00,72.25,72.29,72.21,72.25,185834.0,66.228,66.2647,66.1914,66.228,185834.0
2016-03-21 15:30:00,72.25,72.27,72.2,72.23,226225.0,66.228,66.2463,66.1822,66.2097,226225.0
2016-03-21 15:40:00,72.23,72.31,72.2,72.31,331935.0,66.2097,66.283,66.1822,66.283,331935.0
2016-03-21 15:50:00,72.31,72.42,72.24,72.29,691443.0,66.283,66.3838,66.2188,66.2647,691443.0
2016-03-22 09:30:00,70.89,71.1,69.99,70.86,625324.0,64.9814,65.1739,64.1564,64.9539,625324.0
2016-03-22 09:40:00,70.87,70.95,70.5,70.65,451806.0,64.963,65.0364,64.6239,64.7614,451806.0
2016-03-22 09:50:00,70.65,70.9,70.35,70.67,275603.0,64.7614,64.9905,64.4864,64.7797,275603.0
2016-03-22 10:00:00,70.68,70.82,70.6,70.73,210796.0,64.7889,64.9172,64.7155,64.8347,210796.0
2016-03-22 10:10:00,70.74,70.95,70.73,70.84,270952.0,64.8439,65.0364,64.8347,64.9355,270952.0
2016-03-22 10:20:00,70.82,70.88,70.7,70.71,192753.0,64.9172,64.9722,64.8072,64.8164,192753.0
2016-03-22 10:30:00,70.7,70.7,70.38,70.61,95451.0,64.8072,64.8072,64.5139,64.7247,95451.0
2016-03-22 10:40:00,70.61,70.66,70.41,70.5,85352.0,64.7247,64.7705,64.5414,64.6239,85352.0
2016-03-22 10:50:00,70.51,70.58,70.3,70.41,63407.0,64.633,64.6972,64.4405,64.5414,63407.0
2016-03-22 11:00:00,70.4,70.67,70.39,70.64,118451.0,64.5322,64.7797,64.523,64.7522,118451.0
2016-03-22 11:10:00,70.64,70.81,70.63,70.76,141870.0,64.7522,64.908,64.743,64.8622,141870.0
2016-03-22 11:20:00,70.75,70.79,70.53,70.59,141506.0,64.853,64.8897,64.6514,64.7064,141506.0
2016-03-22 11:30:00,70.58,70.65,70.41,70.45,74198.0,64.6972,64.7614,64.5414,64.578,74198.0
2016-03-22 11:40:00,70.44,70.5,70.26,70.26,122471.0,64.5689,64.6239,64.4039,64.4039,122471.0
2016-03-22 11:50:00,70.25,70.32,70.13,70.28,199128.0,64.3947,64.4589,64.2847,64.4222,199128.0
2016-03-22 12:00:00,70.28,70.48,70.26,70.42,123947.0,64.4222,64.6055,64.4039,64.5505,123947.0
2016-03-22 12:10:00,70.42,70.68,70.39,70.67,95596.0,64.5505,64.7889,64.523,64.7797,95596.0
2016-03-22 12:20:00,70.66,70.7,70.53,70.67,103011.0,64.7705,64.8072,64.6514,64.7797,103011.0
2016-03-22 12:30:00,70.66,70.78,70.62,70.64,72116.0,64.7705,64.8805,64.7339,64.7522,72116.0
2016-03-22 12:40:00,70.64,70.76,70.58,70.75,95623.0,64.7522,64.8622,64.6972,64.853,95623.0
2016-03-22 12:50:00,70.75,70.8,70.73,70.78,53272.0,64.853,64.8989,64.8347,64.8805,53272.0
2016-03-22 13:00:00,70.78,70.88,70.76,70.78,81039.0,64.8805,64.9722,64.8622,64.8805,81039.0
2016-03-22 13:10:00,70.77,70.91,70.75,70.83,54866.0,64.8714,64.9997,64.853,64.9264,54866.0
2016-03-22 13:20:00,70.83,70.84,70.74,70.78,92562.0,64.9264,64.9355,64.8439,64.8805,92562.0
2016-03-22 13:30:00,70.78,71.04,70.72,71.02,161184.0,64.8805,65.1189,64.8255,65.1005,161184.0
2016-03-22 13:40:00,71.04,71.1,70.89,70.97,55114.0,65.1189,65.1739,64.9814,65.0547,55114.0
2016-03-22 13:50:00,70.98,71.07,70.94,71.0,99257.0,65.0639,65.1464,65.0272,65.0822,99257.0
2016-03-22 14:00:00,71.0,71.28,71.0,71.19,102306.0,65.0822,65.3389,65.0822,65.2564,102306.0
2016-03-22 14:10:00,71.19,71.2,70.91,71.05,65222.0,65.2564,65.2655,64.9997,65.128,65222.0
2016-03-22 14:20:00,71.05,71.08,70.94,71.01,62091.0,65.128,65.1555,65.0272,65.0914,62091.0
2016-03-22 14:30:00,71.02,71.12,71.01,71.09,73150.0,65.1005,65.1922,65.0914,65.1647,73150.0
2016-03-22 14:40:00,71.09,71.1,70.79,70.82,124286.0,65.1647,65.1739,64.8897,64.9172,124286.0
2016-03-22 14:50:00,70.81,70.82,70.69,70.7,106108.0,64.908,64.9172,64.798,64.8072,106108.0
2016-03-22 15:00:00,70.7,70.78,70.67,70.76,108366.0,64.8072,64.8805,64.7797,64.8622,108366.0
2016-03-22 15:10:00,70.75,70.85,70.69,70.76,109578.0,64.853,64.9447,64.798,64.8622,109578.0
2016-03-22 15:20:00,70.76,70.89,70.76,70.87,128481.0,64.8622,64.9814,64.8622,64.963,128481.0
2016-03-22 15:30:00,70.87,71.09,70.81,71.03,198048.0,64.963,65.1647,64.908,65.1097,198048.0
2016-03-22 15:40:00,71.04,71.19,70.99,71.0,207273.0,65.1189,65.2564,65.073,65.0822,207273.0
2016-03-22 15:50:00,70.98,71.04,70.89,70.92,455798.0,65.0639,65.1189,64.9814,65.0089,455798.0
2016-03-23 09:30:00,70.55,70.83,69.91,70.37,406990.0,64.6697,64.9264,64.0831,64.5047,406990.0
2016-03-23 09:40:00,70.36,70.5,70.24,70.29,130274.0,64.4955,64.6239,64.3855,64.4314,130274.0
2016-03-23 09:50:00,70.29,70.44,70.15,70.16,161212.0,64.4314,64.5689,64.303,64.3122,161212.0
2016-03-23 10:00:00,70.15,70.16,69.95,70.05,200698.0,64.303,64.3122,64.1197,64.2114,200698.0
2016-03-23 10:10:00,70.05,70.14,69.96,70.01,253888.0,64.2114,64.2939,64.1289,64.1747,253888.0
2016-03-23 10:20:00,70.01,70.16,69.98,70.06,208104.0,64.1747,64.3122,64.1472,64.2206,208104.0
2016-03-23 10:30:00,70.06,70.18,69.92,69.92,231970.0,64.2206,64.3305,64.0922,64.0922,231970.0
2016-03-23 10:40:00,69.93,70.05,69.85,69.97,114515.0,64.1014,64.2114,64.0281,64.1381,114515.0
2016-03-23 10:50:00,69.96,69.99,69.78,69.86,180385.0,64.1289,64.1564,63.9639,64.0372,180385.0
2016-03-23 11:00:00,69.85,69.98,69.68,69.96,627117.0,64.0281,64.1472,63.8722,64.1289,627117.0
2016-03-23 11:10:00,69.96,69.96,69.68,69.69,105073.0,64.1289,64.1289,63.8722,63.8814,105073.0
2016-03-23 11:20:00,69.68,69.92,69.68,69.86,84225.0,63.8722,64.0922,63.8722,64.0372,84225.0
2016-03-23 11:30:00,69.86,70.0,69.79,70.0,77167.0,64.0372,64.1656,63.9731,64.1656,77167.0
2016-03-23 11:40:00,70.0,70.03,69.96,70.0,217834.0,64.1656,64.1931,64.1289,64.1656,217834.0
2016-03-23 11:50:00,70.0,70.0,69.78,69.89,59953.0,64.1656,64.1656,63.9639,64.0647,59953.0
2016-03-23 12:00:00,69.9,69.94,69.73,69.81,30420.0,64.0739,64.1106,63.9181,63.9914,30420.0
2016-03-23 12:10:00,69.81,69.85,69.74,69.8,64323.0,63.9914,64.0281,63.9272,63.9822,64323.0
2016-03-23 12:20:00,69.8,69.81,69.75,69.8,88673.0,63.9822,63.9914,63.9364,63.9822,88673.0
2016-03-23 12:30:00,69.8,69.86,69.77,69.83,148796.0,63.9822,64.0372,63.9547,64.0097,148796.0
2016-03-23 12:40:00,69.82,69.82,69.72,69.79,289524.0,64.0006,64.0006,63.9089,63.9731,289524.0
2016-03-23 12:50:00,69.78,69.81,69.7,69.73,57369.0,63.9639,63.9914,63.8906,63.9181,57369.0
2016-03-23 13:00:00,69.73,69.74,69.5,69.62,154203.0,63.9181,63.9272,63.7072,63.8172,154203.0
2016-03-23 13:10:00,69.62,69.69,69.58,69.66,122195.0,63.8172,63.8814,63.7806,63.8539,122195.0
2016-03-23 13:20:00,69.66,69.78,69.66,69.78,37062.0,63.8539,63.9639,63.8539,63.9639,37062.0
2016-03-23 13:30:00,69.78,69.81,69.74,69.8,39768.0,63.9639,63.9914,63.9272,63.9822,39768.0
2016-03-23 13:40:00,69.79,69.82,69.74,69.75,48532.0,63.9731,64.0006,63.9272,63.9364,48532.0
2016-03-23 13:50:00,69.76,69.76,69.65,69.65,52049.0,63.9456,63.9456,63.8447,63.8447,52049.0
2016-03-23 14:00:00,69.64,69.64,69.54,69.55,67845.0,63.8356,63.8356,63.7439,63.7531,67845.0
2016-03-23 14:10:00,69.55,69.67,69.54,69.59,173453.0,63.7531,63.8631,63.7439,63.7897,173453.0
2016-03-23 14:20:00,69.59,69.59,69.54,69.56,49808.0,63.7897,63.7897,63.7439,63.7622,49808.0
2016-03-23 14:30:00,69.56,69.65,69.53,69.54,55974.0,63.7622,63.8447,63.7347,63.7439,55974.0
2016-03-23 14:40:00,69.53,69.54,69.37,69.52,89649.0,63.7347,63.7439,63.5881,63.7256,89649.0
2016-03-23 14:50:00,69.52,69.54,69.34,69.35,58681.0,63.7256,63.7439,63.5606,63.5697,58681.0
2016-03-23 15:00:00,69.35,69.45,69.35,69.39,47482.0,63.5697,63.6614,63.5697,63.6064,47482.0
2016-03-23 15:10:00,69.39,69.42,69.21,69.21,165075.0,63.6064,63.6339,63.4414,63.4414,165075.0
2016-03-23 15:20:00,69.22,69.4,69.21,69.39,95877.0,63.4506,63.6156,63.4414,63.6064,95877.0
2016-03-23 15:30:00,69.39,69.55,69.33,69.43,149710.0,63.6064,63.7531,63.5514,63.6431,149710.0
2016-03-23 15:40:00,69.43,69.45,69.33,69.34,110525.0,63.6431,63.6614,63.5514,63.5606,110525.0
2016-03-23 15:50:00,69.33,69.6,69.19,69.6,765235.0,63.5514,63.7989,63.4231,63.7989,765235.0
2016-03-24 09:30:00,69.02,69.04,68.37,68.76,183334.0,63.2672,63.2856,62.6714,63.0289,183334.0
2016-03-24 09:40:00,68.79,69.28,68.71,69.13,166497.0,63.0564,63.5056,62.9831,63.3681,166497.0
2016-03-24 09:50:00,69.12,69.57,69.12,69.4,188023.0,63.3589,63.7714,63.3589,63.6156,188023.0
2016-03-24 10:00:00,69.4,69.72,69.4,69.6,192225.0,63.6156,63.9089,63.6156,63.7989,192225.0
2016-03-24 10:10:00,69.62,69.63,69.33,69.42,97869.0,63.8172,63.8264,63.5514,63.6339,97869.0
2016-03-24 10:20:00,69.44,69.59,69.25,69.31,43703.0,63.6522,63.7897,63.4781,63.5331,43703.0
2016-03-24 10:30:00,69.32,69.37,69.23,69.26,205481.0,63.5422,63.5881,63.4597,63.4872,205481.0
2016-03-24 10:40:00,69.26,69.53,69.25,69.32,134853.0,63.4872,63.7347,63.4781,63.5422,134853.0
2016-03-24 10:50:00,69.35,69.38,69.28,69.36,69781.0,63.5697,63.5972,63.5056,63.5789,69781.0
2016-03-24 11:00:00,69.36,69.52,69.32,69.32,72580.0,63.5789,63.7256,63.5422,63.5422,72580.0
2016-03-24 11:10:00,69.33,69.37,69.25,69.34,66833.0,63.5514,63.5881,63.4781,63.5606,66833.0
2016-03-24 11:20:00,69.32,69.34,69.25,69.29,54947.0,63.5422,63.5606,63.4781,63.5147,54947.0
2016-03-24 11:30:00,69.28,69.29,69.01,69.04,38109.0,63.5056,63.5147,63.2581,63.2856,38109.0
2016-03-24 11:40:00,69.04,69.08,68.82,69.0,69236.0,63.2856,63.3222,63.0839,63.2489,69236.0
2016-03-24 11:50:00,69.01,69.03,68.98,69.01,40854.0,63.2581,63.2764,63.2306,63.2581,40854.0
2016-03-24 12:00:00,69.0,69.03,68.97,69.01,48077.0,63.2489,63.2764,63.2214,63.2581,48077.0
2016-03-24 12:10:00,69.01,69.12,69.01,69.11,72850.0,63.2581,63.3589,63.2581,63.3497,72850.0
2016-03-24 12:20:00,69.11,69.16,69.05,69.12,64673.0,63.3497,63.3956,63.2947,63.3589,64673.0
2016-03-24 12:30:00,69.13,69.16,68.96,68.97,88699.0,63.3681,63.3956,63.2122,63.2214,88699.0
2016-03-24 12:40:00,68.97,69.16,68.97,69.09,153315.0,63.2214,63.3956,63.2214,63.3314,153315.0
2016-03-24 12:50:00,69.09,69.11,69.05,69.08,63675.0,63.3314,63.3497,63.2947,63.3222,63675.0
2016-03-24 13:00:00,69.08,69.11,69.06,69.08,108196.0,63.3222,63.3497,63.3039,63.3222,108196.0
2016-03-24 13:10:00,69.09,69.11,68.85,68.91,115304.0,63.3314,63.3497,63.1114,63.1664,115304.0
2016-03-24 13:20:00,68.92,68.95,68.89,68.9,90331.0,63.1756,63.2031,63.1481,63.1572,90331.0
2016-03-24 13:30:00,68.91,68.94,68.86,68.87,136494.0,63.1664,63.1939,63.1206,63.1297,136494.0
2016-03-24 13:40:00,68.88,68.9,68.81,68.84,132456.0,63.1389,63.1572,63.0747,63.1022,132456.0
2016-03-24 13:50:00,68.84,68.97,68.83,68.89,28350.0,63.1022,63.2214,63.0931,63.1481,28350.0
2016-03-24 14:00:00,68.9,68.94,68.8,68.83,65854.0,63.1572,63.1939,63.0656,63.0931,65854.0
2016-03-24 14:10:00,68.84,68.89,68.73,68.86,229341.0,63.1022,63.1481,63.0014,63.1206,229341.0
2016-03-24 14:20:00,68.87,68.98,68.87,68.9,35917.0,63.1297,63.2306,63.1297,63.1572,35917.0
2016-03-24 14:30:00,68.91,69.04,68.89,69.04,26898.0,63.1664,63.2856,63.1481,63.2856,26898.0
2016-03-24 14:40:00,69.04,69.06,68.94,68.96,43629.0,63.2856,63.3039,63.1939,63.2122,43629.0
2016-03-24 14:50:00,68.97,68.98,68.75,68.78,91785.0,63.2214,63.2306,63.0197,63.0472,91785.0
2016-03-24 15:00:00,68.78,68.81,68.76,68.76,58089.0,63.0472,63.0747,63.0289,63.0289,58089.0
2016-03-24 15:10:00,68.76,68.86,68.76,68.85,67067.0,63.0289,63.1206,63.0289,63.1114,67067.0
2016-03-24 15:20:00,68.85,68.88,68.77,68.78,116738.0,63.1114,63.1389,63.0381,63.0472,116738.0
2016-03-24 15:30:00,68.78,68.86,68.77,68.85,176281.0,63.0472,63.1206,63.0381,63.1114,176281.0
2016-03-24 15:40:00,68.86,68.87,68.73,68.73,217547.0,63.1206,63.1297,63.0014,63.0014,217547.0
2016-03-24 15:50:00,68.73,68.77,68.6,68.64,818572.0,63.0014,63.0381,62.8822,62.9189,818572.0
2016-03-28 09:30:00,70.17,71.36,70.0,71.26,723847.0,64.3214,65.4122,64.1656,65.3205,723847.0
2016-03-28 09:40:00,71.26,71.84,71.09,71.29,541307.0,65.3205,65.8522,65.1647,65.348,541307.0
2016-03-28 09:50:00,71.29,71.51,71.13,71.44,287611.0,65.348,65.5497,65.2014,65.4855,287611.0
2016-03-28 10:00:00,71.43,71.74,71.36,71.73,231460.0,65.4764,65.7605,65.4122,65.7514,231460.0
2016-03-28 10:10:00,71.74,71.76,71.39,71.5,296723.0,65.7605,65.7789,65.4397,65.5405,296723.0
2016-03-28 10:20:00,71.5,71.5,70.99,71.4,491341.0,65.5405,65.5405,65.073,65.4489,491341.0
2016-03-28 10:30:00,71.38,71.41,71.21,71.24,137538.0,65.4305,65.458,65.2747,65.3022,137538.0
2016-03-28 10:40:00,71.25,71.64,71.23,71.61,222490.0,65.3114,65.6689,65.293,65.6414,222490.0
2016-03-28 10:50:00,71.59,71.6,71.38,71.44,136302.0,65.623,65.6322,65.4305,65.4855,136302.0
2016-03-28 11:00:00,71.45,71.53,71.33,71.34,161240.0,65.4947,65.568,65.3847,65.3939,161240.0
2016-03-28 11:10:00,71.36,71.44,71.33,71.39,58410.0,65.4122,65.4855,65.3847,65.4397,58410.0
2016-03-28 11:20:00,71.39,71.43,71.31,71.39,73793.0,65.4397,65.4764,65.3664,65.4397,73793.0
2016-03-28 11:30:00,71.4,71.45,71.33,71.33,56168.0,65.4489,65.4947,65.3847,65.3847,56168.0
2016-03-28 11:40:00,71.33,71.4,71.27,71.38,93633.0,65.3847,65.4489,65.3297,65.4305,93633.0
2016-03-28 11:50:00,71.38,71.42,71.27,71.38,55131.0,65.4305,65.4672,65.3297,65.4305,55131.0
2016-03-28 12:00:00,71.39,71.48,71.35,71.38,69986.0,65.4397,65.5222,65.403,65.4305,69986.0
2016-03-28 12:10:00,71.38,71.55,71.32,71.55,71744.0,65.4305,65.5864,65.3755,65.5864,71744.0
2016-03-28 12:20:00,71.55,71.61,71.35,71.39,81211.0,65.5864,65.6414,65.403,65.4397,81211.0
2016-03-28 12:30:00,71.4,71.49,71.3,71.48,63365.0,65.4489,65.5314,65.3572,65.5222,63365.0
2016-03-28 12:40:00,71.49,71.55,71.4,71.52,70040.0,65.5314,65.5864,65.4489,65.5589,70040.0
2016-03-28 12:50:00,71.51,71.55,71.48,71.53,99122.0,65.5497,65.5864,65.5222,65.568,99122.0
2016-03-28 13:00:00,71.53,71.54,71.26,71.28,107470.0,65.568,65.5772,65.3205,65.3389,107470.0
2016-03-28 13:10:00,71.27,71.31,71.13,71.17,55591.0,65.3297,65.3664,65.2014,65.238,55591.0
2016-03-28 13:20:00,71.19,71.27,71.12,71.26,52817.0,65.2564,65.3297,65.1922,65.3205,52817.0
2016-03-28 13:30:00,71.26,71.41,71.23,71.38,72964.0,65.3205,65.458,65.293,65.4305,72964.0
2016-03-28 13:40:00,71.39,71.42,71.31,71.37,57223.0,65.4397,65.4672,65.3664,65.4214,57223.0
2016-03-28 13:50:00,71.37,71.41,71.32,71.34,49685.0,65.4214,65.458,65.3755,65.3939,49685.0
2016-03-28 14:00:00,71.34,71.38,71.29,71.31,65082.0,65.3939,65.4305,65.348,65.3664,65082.0
2016-03-28 14:10:00,71.32,71.39,71.27,71.33,48083.0,65.3755,65.4397,65.3297,65.3847,48083.0
2016-03-28 14:20:00,71.32,71.36,71.25,71.35,45527.0,65.3755,65.4122,65.3114,65.403,45527.0
2016-03-28 14:30:00,71.34,71.37,71.25,71.27,71763.0,65.3939,65.4214,65.3114,65.3297,71763.0
2016-03-28 14:40:00,71.27,71.35,71.25,71.33,49052.0,65.3297,65.403,65.3114,65.3847,49052.0
2016-03-28 14:50:00,71.31,71.33,71.18,71.27,103747.0,65.3664,65.3847,65.2472,65.3297,103747.0
2016-03-28 15:00:00,71.27,71.39,71.25,71.35,111586.0,65.3297,65.4397,65.3114,65.403,111586.0
2016-03-28 15:10:00,71.35,71.41,71.34,71.34,103167.0,65.403,65.458,65.3939,65.3939,103167.0
2016-03-28 15:20:00,71.34,71.4,71.29,71.36,105944.0,65.3939,65.4489,65.348,65.4122,105944.0
2016-03-28 15:30:00,71.35,71.42,71.32,71.4,130198.0,65.403,65.4672,65.3755,65.4489,130198.0
2016-03-28 15:40:00,71.39,71.44,71.36,71.41,175442.0,65.4397,65.4855,65.4122,65.458,175442.0
2016-03-28 15:50:00,71.41,71.41,71.28,71.36,391041.0,65.458,65.458,65.3389,65.4122,391041.0
2016-03-29 09:30:00,70.98,71.09,70.77,70.99,89747.0,65.0639,65.1647,64.8714,65.073,89747.0
2016-03-29 09:40:00,71.02,71.41,70.99,71.21,119624.0,65.1005,65.458,65.073,65.2747,119624.0
2016-03-29 09:50:00,71.21,71.37,71.18,71.3,174148.0,65.2747,65.4214,65.2472,65.3572,174148.0
2016-03-29 10:00:00,71.31,71.38,71.19,71.27,191916.0,65.3664,65.4305,65.2564,65.3297,191916.0
2016-03-29 10:10:00,71.27,71.29,71.12,71.21,137717.0,65.3297,65.348,65.1922,65.2747,137717.0
2016-03-29 10:20:00,71.19,71.25,71.15,71.21,70824.0,65.2564,65.3114,65.2197,65.2747,70824.0
2016-03-29 10:30:00,71.23,71.29,71.14,71.17,92422.0,65.293,65.348,65.2105,65.238,92422.0
2016-03-29 10:40:00,71.17,71.17,71.01,71.04,72196.0,65.238,65.238,65.0914,65.1189,72196.0
2016-03-29 10:50:00,71.05,71.13,71.01,71.03,64079.0,65.128,65.2014,65.0914,65.1097,64079.0
2016-03-29 11:00:00,71.04,71.11,70.93,71.07,56985.0,65.1189,65.183,65.018,65.1464,56985.0
2016-03-29 11:10:00,71.08,71.12,71.02,71.07,53489.0,65.1555,65.1922,65.1005,65.1464,53489.0
2016-03-29 11:20:00,71.07,71.1,70.98,71.02,86715.0,65.1464,65.1739,65.0639,65.1005,86715.0
2016-03-29 11:30:00,71.03,71.06,70.93,71.0,90037.0,65.1097,65.1372,65.018,65.0822,90037.0
2016-03-29 11:40:00,71.0,71.02,70.9,70.97,47220.0,65.0822,65.1005,64.9905,65.0547,47220.0
2016-03-29 11:50:00,70.99,71.04,70.9,70.92,36227.0,65.073,65.1189,64.9905,65.0089,36227.0
2016-03-29 12:00:00,70.92,71.03,70.9,71.03,61044.0,65.0089,65.1097,64.9905,65.1097,61044.0
2016-03-29 12:10:00,71.03,71.12,70.99,71.11,211657.0,65.1097,65.1922,65.073,65.183,211657.0
2016-03-29 12:20:00,71.13,71.26,71.07,71.22,135936.0,65.2014,65.3205,65.1464,65.2839,135936.0
2016-03-29 12:30:00,71.22,71.36,71.22,71.26,81337.0,65.2839,65.4122,65.2839,65.3205,81337.0
2016-03-29 12:40:00,71.26,71.45,71.24,71.4,63495.0,65.3205,65.4947,65.3022,65.4489,63495.0
2016-03-29 12:50:00,71.4,71.41,71.18,71.22,44149.0,65.4489,65.458,65.2472,65.2839,44149.0
2016-03-29 13:00:00,71.23,71.26,71.11,71.25,35830.0,65.293,65.3205,65.183,65.3114,35830.0
2016-03-29 13:10:00,71.25,71.25,71.14,71.19,37408.0,65.3114,65.3114,65.2105,65.2564,37408.0
2016-03-29 13:20:00,71.19,71.2,71.15,71.18,72884.0,65.2564,65.2655,65.2197,65.2472,72884.0
2016-03-29 13:30:00,71.18,71.18,71.1,71.16,61655.0,65.2472,65.2472,65.1739,65.2289,61655.0
2016-03-29 13:40:00,71.15,71.34,71.12,71.22,108816.0,65.2197,65.3939,65.1922,65.2839,108816.0
2016-03-29 13:50:00,71.22,71.23,71.01,71.01,127493.0,65.2839,65.293,65.0914,65.0914,127493.0
2016-03-29 14:00:00,71.03,71.14,71.02,71.08,70329.0,65.1097,65.2105,65.1005,65.1555,70329.0
2016-03-29 14:10:00,71.07,71.26,71.07,71.16,76204.0,65.1464,65.3205,65.1464,65.2289,76204.0
2016-03-29 14:20:00,71.16,71.17,71.09,71.15,57801.0,65.2289,65.238,65.1647,65.2197,57801.0
2016-03-29 14:30:00,71.15,71.18,71.1,71.17,79698.0,65.2197,65.2472,65.1739,65.238,79698.0
2016-03-29 14:40:00,71.16,71.23,71.12,71.22,113343.0,65.2289,65.293,65.1922,65.2839,113343.0
2016-03-29 14:50:00,71.21,71.21,71.02,71.03,95572.0,65.2747,65.2747,65.1005,65.1097,95572.0
2016-03-29 15:00:00,71.04,71.18,71.03,71.12,83043.0,65.1189,65.2472,65.1097,65.1922,83043.0
2016-03-29 15:10:00,71.12,71.18,71.07,71.08,67177.0,65.1922,65.2472,65.1464,65.1555,67177.0
2016-03-29 15:20:00,71.08,71.12,71.0,71.01,102603.0,65.1555,65.1922,65.0822,65.0914,102603.0
2016-03-29 15:30:00,71.0,71.01,70.82,70.82,106149.0,65.0822,65.0914,64.9172,64.9172,106149.0
2016-03-29 15:40:00,70.83,70.86,70.66,70.71,148642.0,64.9264,64.9539,64.7705,64.8164,148642.0
2016-03-29 15:50:00,70.7,70.8,70.67,70.7,323058.0,64.8072,64.8989,64.7797,64.8072,323058.0
2016-03-30 09:30:00,71.4,71.4,70.79,70.85,76984.0,65.4489,65.4489,64.8897,64.9447,76984.0
2016-03-30 09:40:00,70.84,71.09,70.79,71.03,54053.0,64.9355,65.1647,64.8897,65.1097,54053.0
2016-03-30 09:50:00,71.07,71.14,70.77,70.8,69437.0,65.1464,65.2105,64.8714,64.8989,69437.0
2016-03-30 10:00:00,70.8,70.83,70.58,70.69,59685.0,64.8989,64.9264,64.6972,64.798,59685.0
2016-03-30 10:10:00,70.69,70.77,70.55,70.58,41719.0,64.798,64.8714,64.6697,64.6972,41719.0
2016-03-30 10:20:00,70.56,70.72,70.43,70.59,71185.0,64.6789,64.8255,64.5597,64.7064,71185.0
2016-03-30 10:30:00,70.6,70.76,70.59,70.74,32768.0,64.7155,64.8622,64.7064,64.8439,32768.0
2016-03-30 10:40:00,70.74,70.87,70.72,70.86,55856.0,64.8439,64.963,64.8255,64.9539,55856.0
2016-03-30 10:50:00,70.86,70.9,70.78,70.85,36662.0,64.9539,64.9905,64.8805,64.9447,36662.0
2016-03-30 11:00:00,70.84,70.92,70.82,70.91,42884.0,64.9355,65.0089,64.9172,64.9997,42884.0
2016-03-30 11:10:00,70.89,70.92,70.83,70.83,32765.0,64.9814,65.0089,64.9264,64.9264,32765.0
2016-03-30 11:20:00,70.84,70.97,70.82,70.93,38285.0,64.9355,65.0547,64.9172,65.018,38285.0
2016-03-30 11:30:00,70.93,70.97,70.85,70.95,29539.0,65.018,65.0547,64.9447,65.0364,29539.0
2016-03-30 11:40:00,70.93,71.0,70.89,70.93,51587.0,65.018,65.0822,64.9814,65.018,51587.0
2016-03-30 11:50:00,70.93,71.11,70.92,71.09,85363.0,65.018,65.183,65.0089,65.1647,85363.0
2016-03-30 12:00:00,71.08,71.23,71.06,71.22,81517.0,65.1555,65.293,65.1372,65.2839,81517.0
2016-03-30 12:10:00,71.23,71.32,71.22,71.3,46151.0,65.293,65.3755,65.2839,65.3572,46151.0
2016-03-30 12:20:00,71.31,71.36,71.16,71.28,33419.0,65.3664,65.4122,65.2289,65.3389,33419.0
2016-03-30 12:30:00,71.28,71.31,71.19,71.21,34112.0,65.3389,65.3664,65.2564,65.2747,34112.0
2016-03-30 12:40:00,71.21,71.31,71.21,71.3,28470.0,65.2747,65.3664,65.2747,65.3572,28470.0
2016-03-30 12:50:00,71.3,71.43,71.29,71.43,23037.0,65.3572,65.4764,65.348,65.4764,23037.0
2016-03-30 13:00:00,71.42,71.45,71.35,71.39,38616.0,65.4672,65.4947,65.403,65.4397,38616.0
2016-03-30 13:10:00,71.39,71.4,71.3,71.37,26058.0,65.4397,65.4489,65.3572,65.4214,26058.0
2016-03-30 13:20:00,71.37,71.42,71.37,71.4,17829.0,65.4214,65.4672,65.4214,65.4489,17829.0
2016-03-30 13:30:00,71.38,71.43,71.35,71.4,23120.0,65.4305,65.4764,65.403,65.4489,23120.0
2016-03-30 13:40:00,71.4,71.46,71.39,71.42,26548.0,65.4489,65.5039,65.4397,65.4672,26548.0
2016-03-30 13:50:00,71.41,71.43,71.34,71.36,32388.0,65.458,65.4764,65.3939,65.4122,32388.0
2016-03-30 14:00:00,71.36,71.44,71.36,71.37,25356.0,65.4122,65.4855,65.4122,65.4214,25356.0
2016-03-30 14:10:00,71.36,71.42,71.34,71.42,43128.0,65.4122,65.4672,65.3939,65.4672,43128.0
2016-03-30 14:20:00,71.41,71.52,71.39,71.49,46415.0,65.458,65.5589,65.4397,65.5314,46415.0
2016-03-30 14:30:00,71.49,71.52,71.41,71.51,37407.0,65.5314,65.5589,65.458,65.5497,37407.0
2016-03-30 14:40:00,71.5,71.57,71.47,71.55,30145.0,65.5405,65.6047,65.513,65.5864,30145.0
2016-03-30 14:50:00,71.56,71.63,71.55,71.6,62471.0,65.5955,65.6597,65.5864,65.6322,62471.0
2016-03-30 15:00:00,71.6,71.68,71.59,71.65,42320.0,65.6322,65.7055,65.623,65.678,42320.0
2016-03-30 15:10:00,71.64,71.68,71.62,71.67,67659.0,65.6689,65.7055,65.6505,65.6964,67659.0
2016-03-30 15:20:00,71.65,71.77,71.65,71.72,46066.0,65.678,65.788,65.678,65.7422,46066.0
2016-03-30 15:30:00,71.73,71.73,71.6,71.64,41889.0,65.7514,65.7514,65.6322,65.6689,41889.0
2016-03-30 15:40:00,71.64,71.65,71.58,71.64,57128.0,65.6689,65.678,65.6139,65.6689,57128.0
2016-03-30 15:50:00,71.64,71.66,71.5,71.55,153644.0,65.6689,65.6872,65.5405,65.5864,153644.0
2016-03-31 09:30:00,71.59,71.74,71.38,71.66,82154.0,65.623,65.7605,65.4305,65.6872,82154.0
2016-03-31 09:40:00,71.68,71.68,71.31,71.55,29542.0,65.7055,65.7055,65.3664,65.5864,29542.0
2016-03-31 09:50:00,71.54,71.58,71.36,71.4,52425.0,65.5772,65.6139,65.4122,65.4489,52425.0
2016-03-31 10:00:00,71.4,71.55,71.37,71.52,35807.0,65.4489,65.5864,65.4214,65.5589,35807.0
2016-03-31 10:10:00,71.52,71.55,71.35,71.37,42701.0,65.5589,65.5864,65.403,65.4214,42701.0
2016-03-31 10:20:00,71.36,71.43,71.28,71.37,42766.0,65.4122,65.4764,65.3389,65.4214,42766.0
2016-03-31 10:30:00,71.38,71.4,71.25,71.25,43323.0,65.4305,65.4489,65.3114,65.3114,43323.0
2016-03-31 10:40:00,71.26,71.37,71.24,71.34,30389.0,65.3205,65.4214,65.3022,65.3939,30389.0
2016-03-31 10:50:00,71.33,71.4,71.29,71.3,45074.0,65.3847,65.4489,65.348,65.3572,45074.0
2016-03-31 11:00:00,71.3,71.33,71.24,71.26,39881.0,65.3572,65.3847,65.3022,65.3205,39881.0
2016-03-31 11:10:00,71.27,71.47,71.27,71.42,30836.0,65.3297,65.513,65.3297,65.4672,30836.0
2016-03-31 11:20:00,71.43,71.52,71.39,71.5,25707.0,65.4764,65.5589,65.4397,65.5405,25707.0
2016-03-31 11:30:00,71.51,71.73,71.5,71.7,41631.0,65.5497,65.7514,65.5405,65.7239,41631.0
2016-03-31 11:40:00,71.7,71.81,71.7,71.8,39578.0,65.7239,65.8247,65.7239,65.8155,39578.0
2016-03-31 11:50:00,71.81,71.82,71.72,71.73,69735.0,65.8247,65.8339,65.7422,65.7514,69735.0
2016-03-31 12:00:00,71.73,71.77,71.69,71.71,27894.0,65.7514,65.788,65.7147,65.733,27894.0
2016-03-31 12:10:00,71.72,71.73,71.59,71.65,33374.0,65.7422,65.7514,65.623,65.678,33374.0
2016-03-31 12:20:00,71.64,71.66,71.6,71.64,16038.0,65.6689,65.6872,65.6322,65.6689,16038.0
2016-03-31 12:30:00,71.65,71.65,71.56,71.57,42940.0,65.678,65.678,65.5955,65.6047,42940.0
2016-03-31 12:40:00,71.57,71.7,71.55,71.67,26813.0,65.6047,65.7239,65.5864,65.6964,26813.0
2016-03-31 12:50:00,71.67,71.71,71.63,71.64,18075.0,65.6964,65.733,65.6597,65.6689,18075.0
2016-03-31 13:00:00,71.64,71.68,71.59,71.6,32817.0,65.6689,65.7055,65.623,65.6322,32817.0
2016-03-31 13:10:00,71.6,71.63,71.58,71.6,10240.0,65.6322,65.6597,65.6139,65.6322,10240.0
2016-03-31 13:20:00,71.59,71.62,71.53,71.56,14654.0,65.623,65.6505,65.568,65.5955,14654.0
2016-03-31 13:30:00,71.56,71.56,71.45,71.51,35328.0,65.5955,65.5955,65.4947,65.5497,35328.0
2016-03-31 13:40:00,71.5,71.5,71.3,71.33,30339.0,65.5405,65.5405,65.3572,65.3847,30339.0
2016-03-31 13:50:00,71.33,71.34,71.21,71.24,45534.0,65.3847,65.3939,65.2747,65.3022,45534.0
2016-03-31 14:00:00,71.24,71.24,71.15,71.18,29858.0,65.3022,65.3022,65.2197,65.2472,29858.0
2016-03-31 14:10:00,71.18,71.18,71.15,71.17,13692.0,65.2472,65.2472,65.2197,65.238,13692.0
2016-03-31 14:20:00,71.16,71.16,71.04,71.05,40156.0,65.2289,65.2289,65.1189,65.128,40156.0
2016-03-31 14:30:00,71.05,71.09,71.05,71.05,31404.0,65.128,65.1647,65.128,65.128,31404.0
2016-03-31 14:40:00,71.05,71.1,71.02,71.09,41192.0,65.128,65.1739,65.1005,65.1647,41192.0
2016-03-31 14:50:00,71.09,71.14,71.08,71.11,34004.0,65.1647,65.2105,65.1555,65.183,34004.0
2016-03-31 15:00:00,71.11,71.2,71.05,71.18,51198.0,65.183,65.2655,65.128,65.2472,51198.0
2016-03-31 15:10:00,71.19,71.27,71.15,71.27,41414.0,65.2564,65.3297,65.2197,65.3297,41414.0
2016-03-31 15:20:00,71.27,71.47,71.27,71.46,51707.0,65.3297,65.513,65.3297,65.5039,51707.0
2016-03-31 15:30:00,71.47,71.51,71.37,71.37,81805.0,65.513,65.5497,65.4214,65.4214,81805.0
2016-03-31 15:40:00,71.38,71.5,71.33,71.47,94252.0,65.4305,65.5405,65.3847,65.513,94252.0
2016-03-31 15:50:00,71.46,71.47,71.18,71.18,261075.0,65.5039,65.513,65.2472,65.2472,261075.0
2016-04-01 09:30:00,67.48,67.52,66.51,66.66,1493970.0,61.8556,61.8923,60.9664,61.1039,1493970.0
2016-04-01 09:40:00,66.65,67.75,66.5,67.68,2060878.0,61.0948,62.1031,60.9573,62.0389,2060878.0
2016-04-01 09:50:00,67.67,68.07,67.58,67.69,1460483.0,62.0298,62.3964,61.9473,62.0481,1460483.0
2016-04-01 10:00:00,67.7,67.85,67.57,67.75,692957.0,62.0573,62.1948,61.9381,62.1031,692957.0
2016-04-01 10:10:00,67.75,67.89,67.31,67.32,628487.0,62.1031,62.2314,61.6998,61.7089,628487.0
2016-04-01 10:20:00,67.34,67.59,67.13,67.15,286760.0,61.7273,61.9564,61.5348,61.5531,286760.0
2016-04-01 10:30:00,67.15,67.27,66.93,67.06,362866.0,61.5531,61.6631,61.3514,61.4706,362866.0
2016-04-01 10:40:00,67.06,67.32,66.85,66.89,452553.0,61.4706,61.7089,61.2781,61.3148,452553.0
2016-04-01 10:50:00,66.9,67.49,66.86,67.46,451637.0,61.3239,61.8648,61.2873,61.8373,451637.0
2016-04-01 11:00:00,67.47,67.47,67.19,67.36,208408.0,61.8464,61.8464,61.5898,61.7456,208408.0
2016-04-01 11:10:00,67.35,67.48,67.26,67.34,177828.0,61.7364,61.8556,61.6539,61.7273,177828.0
2016-04-01 11:20:00,67.34,67.43,67.15,67.19,134748.0,61.7273,61.8098,61.5531,61.5898,134748.0
2016-04-01 11:30:00,67.18,67.36,67.1,67.15,174415.0,61.5806,61.7456,61.5073,61.5531,174415.0
2016-04-01 11:40:00,67.16,67.21,66.96,66.97,142661.0,61.5623,61.6081,61.3789,61.3881,142661.0
2016-04-01 11:50:00,66.95,67.0,66.8,67.0,290771.0,61.3698,61.4156,61.2323,61.4156,290771.0
2016-04-01 12:00:00,67.01,67.16,66.86,66.87,200177.0,61.4248,61.5623,61.2873,61.2964,200177.0
2016-04-01 12:10:00,66.87,66.99,66.8,66.83,179937.0,61.2964,61.4064,61.2323,61.2598,179937.0
2016-04-01 12:20:00,66.83,67.06,66.82,66.97,116005.0,61.2598,61.4706,61.2506,61.3881,116005.0
2016-04-01 12:30:00,66.97,67.07,66.9,67.04,109059.0,61.3881,61.4798,61.3239,61.4523,109059.0
2016-04-01 12:40:00,67.03,67.12,67.03,67.08,138378.0,61.4431,61.5256,61.4431,61.4889,138378.0
2016-04-01 12:50:00,67.08,67.11,66.98,67.06,171043.0,61.4889,61.5164,61.3973,61.4706,171043.0
2016-04-01 13:00:00,67.06,67.12,67.03,67.11,222012.0,61.4706,61.5256,61.4431,61.5164,222012.0
2016-04-01 13:10:00,67.1,67.25,67.09,67.21,115257.0,61.5073,61.6448,61.4981,61.6081,115257.0
2016-04-01 13:20:00,67.2,67.36,67.2,67.3,189440.0,61.5989,61.7456,61.5989,61.6906,189440.0
2016-04-01 13:30:00,67.3,67.42,67.26,67.39,125213.0,61.6906,61.8006,61.6539,61.7731,125213.0
2016-04-01 13:40:00,67.4,67.4,67.34,67.37,98719.0,61.7823,61.7823,61.7273,61.7548,98719.0
2016-04-01 13:50:00,67.37,67.5,67.36,67.47,161428.0,61.7548,61.8739,61.7456,61.8464,161428.0
2016-04-01 14:00:00,67.46,67.65,67.42,67.65,209607.0,61.8373,62.0114,61.8006,62.0114,209607.0
2016-04-01 14:10:00,67.64,67.75,67.54,67.64,179229.0,62.0023,62.1031,61.9106,62.0023,179229.0
2016-04-01 14:20:00,67.64,67.65,67.38,67.53,190891.0,62.0023,62.0114,61.7639,61.9014,190891.0
2016-04-01 14:30:00,67.54,67.62,67.43,67.43,139966.0,61.9106,61.9839,61.8098,61.8098,139966.0
2016-04-01 14:40:00,67.43,67.6,67.42,67.52,175922.0,61.8098,61.9656,61.8006,61.8923,175922.0
2016-04-01 14:50:00,67.52,67.63,67.34,67.34,300103.0,61.8923,61.9931,61.7273,61.7273,300103.0
2016-04-01 15:00:00,67.35,67.46,67.31,67.33,198120.0,61.7364,61.8373,61.6998,61.7181,198120.0
2016-04-01 15:10:00,67.33,67.34,67.15,67.21,184239.0,61.7181,61.7273,61.5531,61.6081,184239.0
2016-04-01 15:20:00,67.21,67.45,67.21,67.39,347852.0,61.6081,61.8281,61.6081,61.7731,347852.0
2016-04-01 15:30:00,67.38,67.44,67.24,67.24,419742.0,61.7639,61.8189,61.6356,61.6356,419742.0
2016-04-01 15:40:00,67.24,67.43,67.13,67.35,562769.0,61.6356,61.8098,61.5348,61.7364,562769.0
2016-04-01 15:50:00,67.32,67.36,67.07,67.13,983849.0,61.7089,61.7456,61.4798,61.5348,983849.0
2016-04-04 09:30:00,67.13,67.18,66.77,66.91,136496.0,61.5348,61.5806,61.2048,61.3331,136496.0
2016-04-04 09:40:00,66.91,67.04,66.73,67.02,290712.0,61.3331,61.4523,61.1681,61.4339,290712.0
2016-04-04 09:50:00,67.02,67.24,67.02,67.08,192905.0,61.4339,61.6356,61.4339,61.4889,192905.0
2016-04-04 10:00:00,67.07,67.32,67.04,67.31,152321.0,61.4798,61.7089,61.4523,61.6998,152321.0
2016-04-04 10:10:00,67.32,67.36,67.14,67.15,67879.0,61.7089,61.7456,61.5439,61.5531,67879.0
2016-04-04 10:20:00,67.14,67.19,66.99,67.15,87847.0,61.5439,61.5898,61.4064,61.5531,87847.0
2016-04-04 10:30:00,67.15,67.24,67.02,67.03,74065.0,61.5531,61.6356,61.4339,61.4431,74065.0
2016-04-04 10:40:00,67.02,67.08,66.96,67.0,108100.0,61.4339,61.4889,61.3789,61.4156,108100.0
2016-04-04 10:50:00,67.0,67.11,66.97,67.11,117055.0,61.4156,61.5164,61.3881,61.5164,117055.0
2016-04-04 11:00:00,67.1,67.13,67.02,67.05,153122.0,61.5073,61.5348,61.4339,61.4614,153122.0
2016-04-04 11:10:00,67.04,67.04,66.89,66.89,160638.0,61.4523,61.4523,61.3148,61.3148,160638.0
2016-04-04 11:20:00,66.89,66.97,66.86,66.93,145575.0,61.3148,61.3881,61.2873,61.3514,145575.0
2016-04-04 11:30:00,66.93,66.95,66.84,66.9,96648.0,61.3514,61.3698,61.2689,61.3239,96648.0
2016-04-04 11:40:00,66.89,66.91,66.85,66.88,92643.0,61.3148,61.3331,61.2781,61.3056,92643.0
2016-04-04 11:50:00,66.88,67.09,66.86,67.08,170651.0,61.3056,61.4981,61.2873,61.4889,170651.0
2016-04-04 12:00:00,67.09,67.12,67.04,67.05,110265.0,61.4981,61.5256,61.4523,61.4614,110265.0
2016-04-04 12:10:00,67.06,67.07,67.03,67.04,122109.0,61.4706,61.4798,61.4431,61.4523,122109.0
2016-04-04 12:20:00,67.04,67.07,67.0,67.03,67098.0,61.4523,61.4798,61.4156,61.4431,67098.0
2016-04-04 12:30:00,67.04,67.06,66.94,66.97,47637.0,61.4523,61.4706,61.3606,61.3881,47637.0
2016-04-04 12:40:00,66.97,66.99,66.89,66.9,44485.0,61.3881,61.4064,61.3148,61.3239,44485.0
2016-04-04 12:50:00,66.9,66.96,66.89,66.95,65191.0,61.3239,61.3789,61.3148,61.3698,65191.0
2016-04-04 13:00:00,66.95,66.97,66.92,66.92,75970.0,61.3698,61.3881,61.3423,61.3423,75970.0
2016-04-04 13:10:00,66.92,66.95,66.9,66.95,106036.0,61.3423,61.3698,61.3239,61.3698,106036.0
2016-04-04 13:20:00,66.94,66.96,66.85,66.86,51630.0,61.3606,61.3789,61.2781,61.2873,51630.0
2016-04-04 13:30:00,66.85,66.87,66.79,66.87,90118.0,61.2781,61.2964,61.2231,61.2964,90118.0
2016-04-04 13:40:00,66.87,66.88,66.79,66.8,103152.0,61.2964,61.3056,61.2231,61.2323,103152.0
2016-04-04 13:50:00,66.8,66.8,66.62,66.65,100832.0,61.2323,61.2323,61.0673,61.0948,100832.0
2016-04-04 14:00:00,66.65,66.72,66.58,66.59,92400.0,61.0948,61.1589,61.0306,61.0398,92400.0
2016-04-04 14:10:00,66.58,66.58,66.35,66.36,123317.0,61.0306,61.0306,60.8198,60.8289,123317.0
2016-04-04 14:20:00,66.36,66.41,66.31,66.38,89306.0,60.8289,60.8748,60.7831,60.8473,89306.0
2016-04-04 14:30:00,66.39,66.48,66.38,66.48,70867.0,60.8564,60.9389,60.8473,60.9389,70867.0
2016-04-04 14:40:00,66.48,66.58,66.48,66.54,69748.0,60.9389,61.0306,60.9389,60.9939,69748.0
2016-04-04 14:50:00,66.53,66.54,66.48,66.53,54048.0,60.9848,60.9939,60.9389,60.9848,54048.0
2016-04-04 15:00:00,66.52,66.53,66.35,66.36,88752.0,60.9756,60.9848,60.8198,60.8289,88752.0
2016-04-04 15:10:00,66.35,66.46,66.35,66.41,113199.0,60.8198,60.9206,60.8198,60.8748,113199.0
2016-04-04 15:20:00,66.42,66.43,66.16,66.24,144936.0,60.8839,60.8931,60.6456,60.7189,144936.0
2016-04-04 15:30:00,66.24,66.32,66.24,66.25,136379.0,60.7189,60.7923,60.7189,60.7281,136379.0
2016-04-04 15:40:00,66.24,66.37,66.24,66.33,202199.0,60.7189,60.8381,60.7189,60.8014,202199.0
2016-04-04 15:50:00,66.33,66.37,66.28,66.36,352489.0,60.8014,60.8381,60.7556,60.8289,352489.0
2016-04-05 09:30:00,65.88,66.09,65.63,65.79,199503.0,60.389,60.5814,60.1598,60.3065,199503.0
2016-04-05 09:40:00,65.79,65.91,65.55,65.56,139490.0,60.3065,60.4165,60.0865,60.0956,139490.0
2016-04-05 09:50:00,65.59,65.81,65.5,65.8,95593.0,60.1231,60.3248,60.0406,60.3156,95593.0
2016-04-05 10:00:00,65.8,65.97,65.62,65.77,150273.0,60.3156,60.4714,60.1506,60.2881,150273.0
2016-04-05 10:10:00,65.76,65.77,65.5,65.53,149380.0,60.279,60.2881,60.0406,60.0681,149380.0
2016-04-05 10:20:00,65.51,65.53,65.29,65.32,207296.0,60.0498,60.0681,59.8481,59.8756,207296.0
2016-04-05 10:30:00,65.32,65.41,65.26,65.31,116572.0,59.8756,59.9581,59.8206,59.8665,116572.0
2016-04-05 10:40:00,65.3,65.69,65.28,65.68,172418.0,59.8573,60.2148,59.839,60.2056,172418.0
2016-04-05 10:50:00,65.67,65.83,65.62,65.67,109898.0,60.1965,60.3431,60.1506,60.1965,109898.0
2016-04-05 11:00:00,65.67,65.81,65.57,65.79,140827.0,60.1965,60.3248,60.1048,60.3065,140827.0
2016-04-05 11:10:00,65.8,65.94,65.79,65.89,78447.0,60.3156,60.444,60.3065,60.3981,78447.0
2016-04-05 11:20:00,65.89,66.02,65.87,66.0,87045.0,60.3981,60.5173,60.3798,60.4989,87045.0
2016-04-05 11:30:00,65.99,66.01,65.84,65.98,92174.0,60.4898,60.5081,60.3523,60.4806,92174.0
2016-04-05 11:40:00,65.99,65.99,65.75,65.81,62075.0,60.4898,60.4898,60.2698,60.3248,62075.0
2016-04-05 11:50:00,65.81,65.87,65.75,65.8,41566.0,60.3248,60.3798,60.2698,60.3156,41566.0
2016-04-05 12:00:00,65.8,65.89,65.79,65.83,49124.0,60.3156,60.3981,60.3065,60.3431,49124.0
2016-04-05 12:10:00,65.83,65.87,65.71,65.73,97922.0,60.3431,60.3798,60.2331,60.2515,97922.0
2016-04-05 12:20:00,65.73,65.84,65.72,65.76,184608.0,60.2515,60.3523,60.2423,60.279,184608.0
2016-04-05 12:30:00,65.76,65.89,65.74,65.89,65536.0,60.279,60.3981,60.2606,60.3981,65536.0
2016-04-05 12:40:00,65.9,65.94,65.72,65.72,88657.0,60.4073,60.444,60.2423,60.2423,88657.0
2016-04-05 12:50:00,65.72,65.75,65.6,65.74,98879.0,60.2423,60.2698,60.1323,60.2606,98879.0
2016-04-05 13:00:00,65.73,65.75,65.56,65.57,136730.0,60.2515,60.2698,60.0956,60.1048,136730.0
2016-04-05 13:10:00,65.58,65.64,65.51,65.62,119183.0,60.114,60.169,60.0498,60.1506,119183.0
2016-04-05 13:20:00,65.64,65.75,65.6,65.74,103960.0,60.169,60.2698,60.1323,60.2606,103960.0
2016-04-05 13:30:00,65.75,65.83,65.73,65.82,90807.0,60.2698,60.3431,60.2515,60.334,90807.0
2016-04-05 13:40:00,65.82,65.88,65.79,65.79,89133.0,60.334,60.389,60.3065,60.3065,89133.0
2016-04-05 13:50:00,65.8,65.87,65.77,65.79,72873.0,60.3156,60.3798,60.2881,60.3065,72873.0
2016-04-05 14:00:00,65.78,65.79,65.63,65.64,49438.0,60.2973,60.3065,60.1598,60.169,49438.0
2016-04-05 14:10:00,65.65,65.76,65.63,65.75,103291.0,60.1781,60.279,60.1598,60.2698,103291.0
2016-04-05 14:20:00,65.75,65.84,65.68,65.81,68225.0,60.2698,60.3523,60.2056,60.3248,68225.0
2016-04-05 14:30:00,65.81,65.86,65.79,65.84,53202.0,60.3248,60.3706,60.3065,60.3523,53202.0
2016-04-05 14:40:00,65.85,65.89,65.81,65.86,70365.0,60.3615,60.3981,60.3248,60.3706,70365.0
2016-04-05 14:50:00,65.87,65.91,65.83,65.88,85426.0,60.3798,60.4165,60.3431,60.389,85426.0
2016-04-05 15:00:00,65.88,65.88,65.68,65.72,85405.0,60.389,60.389,60.2056,60.2423,85405.0
2016-04-05 15:10:00,65.73,65.78,65.65,65.71,102697.0,60.2515,60.2973,60.1781,60.2331,102697.0
2016-04-05 15:20:00,65.71,65.74,65.66,65.7,94888.0,60.2331,60.2606,60.1873,60.224,94888.0
2016-04-05 15:30:00,65.7,65.76,65.65,65.75,206316.0,60.224,60.279,60.1781,60.2698,206316.0
2016-04-05 15:40:00,65.75,65.83,65.73,65.75,157473.0,60.2698,60.3431,60.2515,60.2698,157473.0
2016-04-05 15:50:00,65.76,65.84,65.67,65.84,410518.0,60.279,60.3523,60.1965,60.3523,410518.0
2016-04-06 09:30:00,66.07,66.19,65.5,65.62,45801.0,60.5631,60.6731,60.0406,60.1506,45801.0
2016-04-06 09:40:00,65.61,65.61,65.5,65.53,59391.0,60.1415,60.1415,60.0406,60.0681,59391.0
2016-04-06 09:50:00,65.54,65.7,65.44,65.7,71944.0,60.0773,60.224,59.9856,60.224,71944.0
2016-04-06 10:00:00,65.7,65.95,65.66,65.92,56847.0,60.224,60.4531,60.1873,60.4256,56847.0
2016-04-06 10:10:00,65.9,65.95,65.86,65.91,66327.0,60.4073,60.4531,60.3706,60.4165,66327.0
2016-04-06 10:20:00,65.91,65.95,65.85,65.92,81310.0,60.4165,60.4531,60.3615,60.4256,81310.0
2016-04-06 10:30:00,65.92,65.96,65.71,65.9,80159.0,60.4256,60.4623,60.2331,60.4073,80159.0
2016-04-06 10:40:00,65.92,65.94,65.81,65.87,59616.0,60.4256,60.444,60.3248,60.3798,59616.0
2016-04-06 10:50:00,65.87,65.88,65.63,65.71,138106.0,60.3798,60.389,60.1598,60.2331,138106.0
2016-04-06 11:00:00,65.7,65.96,65.68,65.92,222894.0,60.224,60.4623,60.2056,60.4256,222894.0
2016-04-06 11:10:00,65.91,65.95,65.84,65.9,62888.0,60.4165,60.4531,60.3523,60.4073,62888.0
2016-04-06 11:20:00,65.9,65.92,65.73,65.83,48192.0,60.4073,60.4256,60.2515,60.3431,48192.0
2016-04-06 11:30:00,65.82,65.94,65.82,65.84,58927.0,60.334,60.444,60.334,60.3523,58927.0
2016-04-06 11:40:00,65.85,65.86,65.75,65.75,43193.0,60.3615,60.3706,60.2698,60.2698,43193.0
2016-04-06 11:50:00,65.75,65.77,65.67,65.68,32167.0,60.2698,60.2881,60.1965,60.2056,32167.0
2016-04-06 12:00:00,65.69,65.73,65.65,65.69,50812.0,60.2148,60.2515,60.1781,60.2148,50812.0
2016-04-06 12:10:00,65.68,65.68,65.59,65.66,54203.0,60.2056,60.2056,60.1231,60.1873,54203.0
2016-04-06 12:20:00,65.66,65.67,65.58,65.6,37691.0,60.1873,60.1965,60.114,60.1323,37691.0
2016-04-06 12:30:00,65.61,65.68,65.54,65.65,143904.0,60.1415,60.2056,60.0773,60.1781,143904.0
2016-04-06 12:40:00,65.65,65.73,65.6,65.66,71759.0,60.1781,60.2515,60.1323,60.1873,71759.0
2016-04-06 12:50:00,65.66,65.75,65.65,65.66,43241.0,60.1873,60.2698,60.1781,60.1873,43241.0
2016-04-06 13:00:00,65.66,65.72,65.64,65.72,63271.0,60.1873,60.2423,60.169,60.2423,63271.0
2016-04-06 13:10:00,65.72,65.88,65.71,65.78,105092.0,60.2423,60.389,60.2331,60.2973,105092.0
2016-04-06 13:20:00,65.77,65.8,65.76,65.78,21634.0,60.2881,60.3156,60.279,60.2973,21634.0
2016-04-06 13:30:00,65.77,65.78,65.72,65.78,28435.0,60.2881,60.2973,60.2423,60.2973,28435.0
2016-04-06 13:40:00,65.78,65.83,65.77,65.79,24790.0,60.2973,60.3431,60.2881,60.3065,24790.0
2016-04-06 13:50:00,65.79,65.85,65.79,65.84,54214.0,60.3065,60.3615,60.3065,60.3523,54214.0
2016-04-06 14:00:00,65.84,65.91,65.79,65.79,120464.0,60.3523,60.4165,60.3065,60.3065,120464.0
2016-04-06 14:10:00,65.79,65.82,65.72,65.8,34704.0,60.3065,60.334,60.2423,60.3156,34704.0
2016-04-06 14:20:00,65.8,65.82,65.7,65.77,38856.0,60.3156,60.334,60.224,60.2881,38856.0
2016-04-06 14:30:00,65.77,65.82,65.7,65.73,72911.0,60.2881,60.334,60.224,60.2515,72911.0
2016-04-06 14:40:00,65.74,65.85,65.74,65.81,33832.0,60.2606,60.3615,60.2606,60.3248,33832.0
2016-04-06 14:50:00,65.81,65.92,65.76,65.9,58569.0,60.3248,60.4256,60.279,60.4073,58569.0
2016-04-06 15:00:00,65.89,66.18,65.86,66.18,108530.0,60.3981,60.6639,60.3706,60.6639,108530.0
2016-04-06 15:10:00,66.19,66.26,66.12,66.26,99251.0,60.6731,60.7373,60.6089,60.7373,99251.0
2016-04-06 15:20:00,66.27,66.31,66.14,66.17,67427.0,60.7464,60.7831,60.6273,60.6548,67427.0
2016-04-06 15:30:00,66.18,66.18,66.04,66.04,85226.0,60.6639,60.6639,60.5356,60.5356,85226.0
2016-04-06 15:40:00,66.05,66.11,66.03,66.1,152309.0,60.5448,60.5998,60.5264,60.5906,152309.0
2016-04-06 15:50:00,66.1,66.15,66.08,66.13,307335.0,60.5906,60.6364,60.5723,60.6181,307335.0
2016-04-07 09:30:00,65.89,65.97,65.65,65.9,48378.0,60.3981,60.4714,60.1781,60.4073,48378.0
2016-04-07 09:40:00,65.85,66.03,65.84,65.94,50194.0,60.3615,60.5264,60.3523,60.444,50194.0
2016-04-07 09:50:00,65.94,66.03,65.9,65.96,55504.0,60.444,60.5264,60.4073,60.4623,55504.0
2016-04-07 10:00:00,65.97,66.02,65.89,65.93,82909.0,60.4714,60.5173,60.3981,60.4348,82909.0
2016-04-07 10:10:00,65.92,65.92,65.79,65.89,57787.0,60.4256,60.4256,60.3065,60.3981,57787.0
2016-04-07 10:20:00,65.88,65.99,65.81,65.92,44115.0,60.389,60.4898,60.3248,60.4256,44115.0
2016-04-07 10:30:00,65.92,65.98,65.85,65.85,56514.0,60.4256,60.4806,60.3615,60.3615,56514.0
2016-04-07 10:40:00,65.86,65.94,65.84,65.86,43779.0,60.3706,60.444,60.3523,60.3706,43779.0
2016-04-07 10:50:00,65.87,65.89,65.8,65.85,71592.0,60.3798,60.3981,60.3156,60.3615,71592.0
2016-04-07 11:00:00,65.86,65.86,65.65,65.67,79427.0,60.3706,60.3706,60.1781,60.1965,79427.0
2016-04-07 11:10:00,65.68,65.76,65.67,65.75,34763.0,60.2056,60.279,60.1965,60.2698,34763.0
2016-04-07 11:20:00,65.74,65.78,65.69,65.76,53371.0,60.2606,60.2973,60.2148,60.279,53371.0
2016-04-07 11:30:00,65.76,65.79,65.71,65.73,85469.0,60.279,60.3065,60.2331,60.2515,85469.0
2016-04-07 11:40:00,65.72,65.78,65.69,65.77,48604.0,60.2423,60.2973,60.2148,60.2881,48604.0
2016-04-07 11:50:00,65.76,65.79,65.68,65.71,120308.0,60.279,60.3065,60.2056,60.2331,120308.0
2016-04-07 12:00:00,65.72,65.75,65.7,65.75,35835.0,60.2423,60.2698,60.224,60.2698,35835.0
2016-04-07 12:10:00,65.74,65.76,65.63,65.67,42418.0,60.2606,60.279,60.1598,60.1965,42418.0
2016-04-07 12:20:00,65.65,65.68,65.47,65.6,104566.0,60.1781,60.2056,60.0131,60.1323,104566.0
2016-04-07 12:30:00,65.59,65.59,65.49,65.58,43305.0,60.1231,60.1231,60.0315,60.114,43305.0
2016-04-07 12:40:00,65.57,65.58,65.47,65.52,35752.0,60.1048,60.114,60.0131,60.059,35752.0
2016-04-07 12:50:00,65.52,65.52,65.48,65.51,30821.0,60.059,60.059,60.0223,60.0498,30821.0
2016-04-07 13:00:00,65.5,65.61,65.47,65.59,46125.0,60.0406,60.1415,60.0131,60.1231,46125.0
2016-04-07 13:10:00,65.6,65.63,65.51,65.53,97295.0,60.1323,60.1598,60.0498,60.0681,97295.0
2016-04-07 13:20:00,65.53,65.64,65.52,65.58,119062.0,60.0681,60.169,60.059,60.114,119062.0
2016-04-07 13:30:00,65.58,65.59,65.49,65.56,59971.0,60.114,60.1231,60.0315,60.0956,59971.0
2016-04-07 13:40:00,65.57,65.62,65.51,65.53,59679.0,60.1048,60.1506,60.0498,60.0681,59679.0
2016-04-07 13:50:00,65.53,65.54,65.39,65.45,82568.0,60.0681,60.0773,59.9398,59.9948,82568.0
2016-04-07 14:00:00,65.45,65.45,65.28,65.3,61093.0,59.9948,59.9948,59.839,59.8573,61093.0
2016-04-07 14:10:00,65.29,65.35,65.22,65.23,123001.0,59.8481,59.9031,59.784,59.7931,123001.0
2016-04-07 14:20:00,65.23,65.35,65.22,65.35,40994.0,59.7931,59.9031,59.784,59.9031,40994.0
2016-04-07 14:30:00,65.35,65.38,65.29,65.34,33661.0,59.9031,59.9306,59.8481,59.894,33661.0
2016-04-07 14:40:00,65.35,65.38,65.14,65.15,63777.0,59.9031,59.9306,59.7106,59.7198,63777.0
2016-04-07 14:50:00,65.15,65.19,65.1,65.15,45221.0,59.7198,59.7565,59.674,59.7198,45221.0
2016-04-07 15:00:00,65.17,65.41,65.13,65.4,57127.0,59.7381,59.9581,59.7015,59.949,57127.0
2016-04-07 15:10:00,65.4,65.45,65.35,65.36,51516.0,59.949,59.9948,59.9031,59.9123,51516.0
2016-04-07 15:20:00,65.37,65.45,65.33,65.41,86029.0,59.9215,59.9948,59.8848,59.9581,86029.0
2016-04-07 15:30:00,65.41,65.54,65.38,65.43,153126.0,59.9581,60.0773,59.9306,59.9765,153126.0
2016-04-07 15:40:00,65.43,65.46,65.39,65.43,140470.0,59.9765,60.004,59.9398,59.9765,140470.0
2016-04-07 15:50:00,65.44,65.57,65.41,65.52,427435.0,59.9856,60.1048,59.9581,60.059,427435.0
2016-04-08 09:30:00,66.0,66.15,65.73,65.84,54540.0,60.4989,60.6364,60.2515,60.3523,54540.0
2016-04-08 09:40:00,65.84,65.89,65.75,65.85,111505.0,60.3523,60.3981,60.2698,60.3615,111505.0
2016-04-08 09:50:00,65.85,66.0,65.82,66.0,81026.0,60.3615,60.4989,60.334,60.4989,81026.0
2016-04-08 10:00:00,65.99,66.11,65.92,65.98,72168.0,60.4898,60.5998,60.4256,60.4806,72168.0
2016-04-08 10:10:00,65.98,66.06,65.97,65.98,247448.0,60.4806,60.5539,60.4714,60.4806,247448.0
2016-04-08 10:20:00,65.98,66.07,65.87,66.07,107091.0,60.4806,60.5631,60.3798,60.5631,107091.0
2016-04-08 10:30:00,66.07,66.26,66.06,66.15,54963.0,60.5631,60.7373,60.5539,60.6364,54963.0
2016-04-08 10:40:00,66.15,66.23,66.1,66.21,55945.0,60.6364,60.7098,60.5906,60.6914,55945.0
2016-04-08 10:50:00,66.22,66.28,66.14,66.15,120804.0,60.7006,60.7556,60.6273,60.6364,120804.0
2016-04-08 11:00:00,66.15,66.27,66.08,66.21,82264.0,60.6364,60.7464,60.5723,60.6914,82264.0
2016-04-08 11:10:00,66.21,66.26,65.97,66.09,102711.0,60.6914,60.7373,60.4714,60.5814,102711.0
2016-04-08 11:20:00,66.09,66.21,66.04,66.12,170576.0,60.5814,60.6914,60.5356,60.6089,170576.0
2016-04-08 11:30:00,66.12,66.17,66.03,66.03,239992.0,60.6089,60.6548,60.5264,60.5264,239992.0
2016-04-08 11:40:00,66.02,66.13,66.0,66.1,83184.0,60.5173,60.6181,60.4989,60.5906,83184.0
2016-04-08 11:50:00,66.09,66.1,66.02,66.07,95364.0,60.5814,60.5906,60.5173,60.5631,95364.0
2016-04-08 12:00:00,66.07,66.17,66.05,66.16,177423.0,60.5631,60.6548,60.5448,60.6456,177423.0
2016-04-08 12:10:00,66.17,66.22,66.06,66.08,272823.0,60.6548,60.7006,60.5539,60.5723,272823.0
2016-04-08 12:20:00,66.07,66.24,66.04,66.2,207445.0,60.5631,60.7189,60.5356,60.6823,207445.0
2016-04-08 12:30:00,66.2,66.23,66.07,66.22,126119.0,60.6823,60.7098,60.5631,60.7006,126119.0
2016-04-08 12:40:00,66.22,66.33,66.18,66.31,109191.0,60.7006,60.8014,60.6639,60.7831,109191.0
2016-04-08 12:50:00,66.3,66.38,66.25,66.33,123939.0,60.7739,60.8473,60.7281,60.8014,123939.0
2016-04-08 13:00:00,66.33,66.33,66.16,66.17,114361.0,60.8014,60.8014,60.6456,60.6548,114361.0
2016-04-08 13:10:00,66.18,66.3,66.13,66.24,56754.0,60.6639,60.7739,60.6181,60.7189,56754.0
2016-04-08 13:20:00,66.25,66.38,66.24,66.37,60239.0,60.7281,60.8473,60.7189,60.8381,60239.0
2016-04-08 13:30:00,66.36,66.46,66.3,66.43,66471.0,60.8289,60.9206,60.7739,60.8931,66471.0
2016-04-08 13:40:00,66.42,66.51,66.41,66.47,103775.0,60.8839,60.9664,60.8748,60.9298,103775.0
2016-04-08 13:50:00,66.46,66.51,66.34,66.4,218754.0,60.9206,60.9664,60.8106,60.8656,218754.0
2016-04-08 14:00:00,66.4,66.51,66.4,66.47,920941.0,60.8656,60.9664,60.8656,60.9298,920941.0
2016-04-08 14:10:00,66.49,66.53,66.35,66.37,223597.0,60.9481,60.9848,60.8198,60.8381,223597.0
2016-04-08 14:20:00,66.38,66.42,66.35,66.41,90028.0,60.8473,60.8839,60.8198,60.8748,90028.0
2016-04-08 14:30:00,66.41,66.43,66.29,66.31,223248.0,60.8748,60.8931,60.7648,60.7831,223248.0
2016-04-08 14:40:00,66.31,66.39,66.27,66.29,97830.0,60.7831,60.8564,60.7464,60.7648,97830.0
2016-04-08 14:50:00,66.29,66.37,66.27,66.29,176065.0,60.7648,60.8381,60.7464,60.7648,176065.0
2016-04-08 15:00:00,66.29,66.36,66.25,66.26,81213.0,60.7648,60.8289,60.7281,60.7373,81213.0
2016-04-08 15:10:00,66.26,66.47,66.26,66.37,71275.0,60.7373,60.9298,60.7373,60.8381,71275.0
2016-04-08 15:20:00,66.37,66.53,66.35,66.52,109103.0,60.8381,60.9848,60.8198,60.9756,109103.0
2016-04-08 15:30:00,66.51,66.52,66.4,66.48,201233.0,60.9664,60.9756,60.8656,60.9389,201233.0
2016-04-08 15:40:00,66.48,66.58,66.47,66.53,336331.0,60.9389,61.0306,60.9298,60.9848,336331.0
2016-04-08 15:50:00,66.53,66.63,66.49,66.57,540925.0,60.9848,61.0764,60.9481,61.0214,540925.0
2016-04-11 09:30:00,66.75,66.97,66.66,66.82,66508.0,61.1864,61.3881,61.1039,61.2506,66508.0
2016-04-11 09:40:00,66.82,66.96,66.8,66.95,202467.0,61.2506,61.3789,61.2323,61.3698,202467.0
2016-04-11 09:50:00,66.95,66.99,66.87,66.97,223288.0,61.3698,61.4064,61.2964,61.3881,223288.0
2016-04-11 10:00:00,66.98,67.2,66.96,67.14,243490.0,61.3973,61.5989,61.3789,61.5439,243490.0
2016-04-11 10:10:00,67.15,67.23,67.07,67.12,176980.0,61.5531,61.6264,61.4798,61.5256,176980.0
2016-04-11 10:20:00,67.12,67.43,67.11,67.35,156136.0,61.5256,61.8098,61.5164,61.7364,156136.0
2016-04-11 10:30:00,67.35,67.5,67.35,67.47,136039.0,61.7364,61.8739,61.7364,61.8464,136039.0
2016-04-11 10:40:00,67.47,67.53,67.33,67.5,478332.0,61.8464,61.9014,61.7181,61.8739,478332.0
2016-04-11 10:50:00,67.5,67.76,67.45,67.64,292046.0,61.8739,62.1123,61.8281,62.0023,292046.0
2016-04-11 11:00:00,67.62,67.7,67.56,67.7,179682.0,61.9839,62.0573,61.9289,62.0573,179682.0
2016-04-11 11:10:00,67.7,67.89,67.68,67.87,219083.0,62.0573,62.2314,62.0389,62.2131,219083.0
2016-04-11 11:20:00,67.87,68.07,67.86,68.06,252795.0,62.2131,62.3964,62.2039,62.3872,252795.0
2016-04-11 11:30:00,68.06,68.07,67.69,67.7,273689.0,62.3872,62.3964,62.0481,62.0573,273689.0
2016-04-11 11:40:00,67.7,67.91,67.68,67.87,159637.0,62.0573,62.2498,62.0389,62.2131,159637.0
2016-04-11 11:50:00,67.87,67.91,67.8,67.91,91859.0,62.2131,62.2498,62.1489,62.2498,91859.0
2016-04-11 12:00:00,67.91,67.97,67.85,67.89,141949.0,62.2498,62.3048,62.1948,62.2314,141949.0
2016-04-11 12:10:00,67.9,68.03,67.89,67.98,98766.0,62.2406,62.3598,62.2314,62.3139,98766.0
2016-04-11 12:20:00,67.98,67.99,67.87,67.95,70434.0,62.3139,62.3231,62.2131,62.2864,70434.0
2016-04-11 12:30:00,67.94,68.01,67.82,67.83,143089.0,62.2773,62.3414,62.1673,62.1764,143089.0
2016-04-11 12:40:00,67.83,67.93,67.81,67.92,85656.0,62.1764,62.2681,62.1581,62.2589,85656.0
2016-04-11 12:50:00,67.93,67.98,67.91,67.94,51092.0,62.2681,62.3139,62.2498,62.2773,51092.0
2016-04-11 13:00:00,67.94,67.95,67.83,67.87,52537.0,62.2773,62.2864,62.1764,62.2131,52537.0
2016-04-11 13:10:00,67.86,67.94,67.83,67.83,49481.0,62.2039,62.2773,62.1764,62.1764,49481.0
2016-04-11 13:20:00,67.83,67.9,67.8,67.8,38474.0,62.1764,62.2406,62.1489,62.1489,38474.0
2016-04-11 13:30:00,67.8,67.81,67.71,67.74,103165.0,62.1489,62.1581,62.0664,62.0939,103165.0
2016-04-11 13:40:00,67.75,67.79,67.69,67.79,66347.0,62.1031,62.1398,62.0481,62.1398,66347.0
2016-04-11 13:50:00,67.78,67.83,67.77,67.83,31823.0,62.1306,62.1764,62.1214,62.1764,31823.0
2016-04-11 14:00:00,67.83,67.87,67.71,67.75,74748.0,62.1764,62.2131,62.0664,62.1031,74748.0
2016-04-11 14:10:00,67.74,67.87,67.73,67.83,89670.0,62.0939,62.2131,62.0848,62.1764,89670.0
2016-04-11 14:20:00,67.83,67.83,67.77,67.79,53970.0,62.1764,62.1764,62.1214,62.1398,53970.0
2016-04-11 14:30:00,67.79,67.9,67.76,67.89,79896.0,62.1398,62.2406,62.1123,62.2314,79896.0
2016-04-11 14:40:00,67.88,67.89,67.63,67.63,66447.0,62.2223,62.2314,61.9931,61.9931,66447.0
2016-04-11 14:50:00,67.62,67.65,67.52,67.58,65770.0,61.9839,62.0114,61.8923,61.9473,65770.0
2016-04-11 15:00:00,67.58,67.6,67.52,67.56,165975.0,61.9473,61.9656,61.8923,61.9289,165975.0
2016-04-11 15:10:00,67.55,67.58,67.43,67.45,92510.0,61.9198,61.9473,61.8098,61.8281,92510.0
2016-04-11 15:20:00,67.43,67.47,67.28,67.28,66591.0,61.8098,61.8464,61.6723,61.6723,66591.0
2016-04-11 15:30:00,67.28,67.34,67.24,67.29,143851.0,61.6723,61.7273,61.6356,61.6814,143851.0
2016-04-11 15:40:00,67.3,67.33,67.24,67.26,190572.0,61.6906,61.7181,61.6356,61.6539,190572.0
2016-04-11 15:50:00,67.26,67.26,67.11,67.12,345684.0,61.6539,61.6539,61.5164,61.5256,345684.0
2016-04-12 09:30:00,67.13,67.56,67.0,67.39,83481.0,61.5348,61.9289,61.4156,61.7731,83481.0
2016-04-12 09:40:00,67.39,67.41,67.23,67.33,74040.0,61.7731,61.7914,61.6264,61.7181,74040.0
2016-04-12 09:50:00,67.33,67.55,67.3,67.5,81673.0,61.7181,61.9198,61.6906,61.8739,81673.0
2016-04-12 10:00:00,67.5,67.51,67.38,67.39,66158.0,61.8739,61.8831,61.7639,61.7731,66158.0
2016-04-12 10:10:00,67.37,67.37,67.16,67.19,81079.0,61.7548,61.7548,61.5623,61.5898,81079.0
2016-04-12 10:20:00,67.18,67.2,67.08,67.09,33200.0,61.5806,61.5989,61.4889,61.4981,33200.0
2016-04-12 10:30:00,67.1,67.2,66.9,66.97,57094.0,61.5073,61.5989,61.3239,61.3881,57094.0
2016-04-12 10:40:00,66.97,67.11,66.94,67.01,83083.0,61.3881,61.5164,61.3606,61.4248,83083.0
2016-04-12 10:50:00,67.01,67.26,67.01,67.25,55091.0,61.4248,61.6539,61.4248,61.6448,55091.0
2016-04-12 11:00:00,67.25,67.51,67.22,67.5,145607.0,61.6448,61.8831,61.6173,61.8739,145607.0
2016-04-12 11:10:00,67.51,67.56,67.29,67.56,79503.0,61.8831,61.9289,61.6814,61.9289,79503.0
2016-04-12 11:20:00,67.56,67.58,67.41,67.44,80091.0,61.9289,61.9473,61.7914,61.8189,80091.0
2016-04-12 11:30:00,67.41,67.5,67.39,67.48,98758.0,61.7914,61.8739,61.7731,61.8556,98758.0
2016-04-12 11:40:00,67.5,67.57,67.47,67.51,30431.0,61.8739,61.9381,61.8464,61.8831,30431.0
2016-04-12 11:50:00,67.51,67.52,67.47,67.5,116226.0,61.8831,61.8923,61.8464,61.8739,116226.0
2016-04-12 12:00:00,67.5,67.51,67.46,67.49,75583.0,61.8739,61.8831,61.8373,61.8648,75583.0
2016-04-12 12:10:00,67.49,67.5,67.33,67.33,162853.0,61.8648,61.8739,61.7181,61.7181,162853.0
2016-04-12 12:20:00,67.34,67.37,67.25,67.28,29285.0,61.7273,61.7548,61.6448,61.6723,29285.0
2016-04-12 12:30:00,67.26,67.35,67.21,67.31,36024.0,61.6539,61.7364,61.6081,61.6998,36024.0
2016-04-12 12:40:00,67.32,67.32,67.22,67.24,16886.0,61.7089,61.7089,61.6173,61.6356,16886.0
2016-04-12 12:50:00,67.24,67.38,67.23,67.34,29600.0,61.6356,61.7639,61.6264,61.7273,29600.0
2016-04-12 13:00:00,67.34,67.45,67.33,67.38,29778.0,61.7273,61.8281,61.7181,61.7639,29778.0
2016-04-12 13:10:00,67.39,67.39,67.21,67.26,28025.0,61.7731,61.7731,61.6081,61.6539,28025.0
2016-04-12 13:20:00,67.27,67.27,67.17,67.17,53054.0,61.6631,61.6631,61.5714,61.5714,53054.0
2016-04-12 13:30:00,67.18,67.26,67.08,67.1,78751.0,61.5806,61.6539,61.4889,61.5073,78751.0
2016-04-12 13:40:00,67.09,67.19,67.09,67.16,65855.0,61.4981,61.5898,61.4981,61.5623,65855.0
2016-04-12 13:50:00,67.15,67.16,67.05,67.16,70266.0,61.5531,61.5623,61.4614,61.5623,70266.0
2016-04-12 14:00:00,67.16,67.23,67.11,67.18,28978.0,61.5623,61.6264,61.5164,61.5806,28978.0
2016-04-12 14:10:00,67.19,67.27,67.18,67.22,41545.0,61.5898,61.6631,61.5806,61.6173,41545.0
2016-04-12 14:20:00,67.22,67.24,67.17,67.18,19762.0,61.6173,61.6356,61.5714,61.5806,19762.0
2016-04-12 14:30:00,67.17,67.29,67.13,67.27,39791.0,61.5714,61.6814,61.5348,61.6631,39791.0
2016-04-12 14:40:00,67.26,67.26,67.16,67.22,60614.0,61.6539,61.6539,61.5623,61.6173,60614.0
2016-04-12 14:50:00,67.22,67.26,67.19,67.2,27778.0,61.6173,61.6539,61.5898,61.5989,27778.0
2016-04-12 15:00:00,67.2,67.36,67.2,67.34,85755.0,61.5989,61.7456,61.5989,61.7273,85755.0
2016-04-12 15:10:00,67.35,67.39,67.33,67.36,65787.0,61.7364,61.7731,61.7181,61.7456,65787.0
2016-04-12 15:20:00,67.36,67.4,67.32,67.36,109564.0,61.7456,61.7823,61.7089,61.7456,109564.0
2016-04-12 15:30:00,67.35,67.41,67.3,67.31,128081.0,61.7364,61.7914,61.6906,61.6998,128081.0
2016-04-12 15:40:00,67.31,67.36,67.28,67.33,136875.0,61.6998,61.7456,61.6723,61.7181,136875.0
2016-04-12 15:50:00,67.32,67.39,67.26,67.34,219513.0,61.7089,61.7731,61.6539,61.7273,219513.0
2016-04-13 09:30:00,67.88,67.88,67.5,67.62,70680.0,62.2223,62.2223,61.8739,61.9839,70680.0
2016-04-13 09:40:00,67.62,67.63,67.38,67.46,63692.0,61.9839,61.9931,61.7639,61.8373,63692.0
2016-04-13 09:50:00,67.48,67.64,67.47,67.64,96239.0,61.8556,62.0023,61.8464,62.0023,96239.0
2016-04-13 10:00:00,67.64,67.78,67.61,67.77,56873.0,62.0023,62.1306,61.9748,62.1214,56873.0
2016-04-13 10:10:00,67.77,67.94,67.74,67.94,58136.0,62.1214,62.2773,62.0939,62.2773,58136.0
2016-04-13 10:20:00,67.94,67.98,67.78,67.81,53730.0,62.2773,62.3139,62.1306,62.1581,53730.0
2016-04-13 10:30:00,67.81,67.82,67.68,67.69,82704.0,62.1581,62.1673,62.0389,62.0481,82704.0
2016-04-13 10:40:00,67.68,67.7,67.58,67.6,46416.0,62.0389,62.0573,61.9473,61.9656,46416.0
2016-04-13 10:50:00,67.6,67.66,67.49,67.51,32188.0,61.9656,62.0206,61.8648,61.8831,32188.0
2016-04-13 11:00:00,67.51,67.73,67.5,67.72,25008.0,61.8831,62.0848,61.8739,62.0756,25008.0
2016-04-13 11:10:00,67.72,67.79,67.65,67.79,25452.0,62.0756,62.1398,62.0114,62.1398,25452.0
2016-04-13 11:20:00,67.79,67.9,67.78,67.87,27080.0,62.1398,62.2406,62.1306,62.2131,27080.0
2016-04-13 11:30:00,67.89,67.92,67.87,67.89,50384.0,62.2314,62.2589,62.2131,62.2314,50384.0
2016-04-13 11:40:00,67.89,67.91,67.77,67.87,91430.0,62.2314,62.2498,62.1214,62.2131,91430.0
2016-04-13 11:50:00,67.88,67.9,67.79,67.8,42404.0,62.2223,62.2406,62.1398,62.1489,42404.0
2016-04-13 12:00:00,67.8,67.81,67.67,67.72,46133.0,62.1489,62.1581,62.0298,62.0756,46133.0
2016-04-13 12:10:00,67.72,67.78,67.7,67.76,36427.0,62.0756,62.1306,62.0573,62.1123,36427.0
2016-04-13 12:20:00,67.75,67.77,67.64,67.74,81357.0,62.1031,62.1214,62.0023,62.0939,81357.0
2016-04-13 12:30:00,67.74,67.75,67.64,67.66,48058.0,62.0939,62.1031,62.0023,62.0206,48058.0
2016-04-13 12:40:00,67.65,67.75,67.64,67.73,35158.0,62.0114,62.1031,62.0023,62.0848,35158.0
2016-04-13 12:50:00,67.73,67.81,67.73,67.8,91836.0,62.0848,62.1581,62.0848,62.1489,91836.0
2016-04-13 13:00:00,67.8,67.83,67.76,67.8,30218.0,62.1489,62.1764,62.1123,62.1489,30218.0
2016-04-13 13:10:00,67.8,67.81,67.71,67.75,46768.0,62.1489,62.1581,62.0664,62.1031,46768.0
2016-04-13 13:20:00,67.75,67.8,67.71,67.79,38882.0,62.1031,62.1489,62.0664,62.1398,38882.0
2016-04-13 13:30:00,67.79,67.85,67.79,67.84,39747.0,62.1398,62.1948,62.1398,62.1856,39747.0
2016-04-13 13:40:00,67.84,67.92,67.84,67.92,48596.0,62.1856,62.2589,62.1856,62.2589,48596.0
2016-04-13 13:50:00,67.92,67.96,67.88,67.93,30823.0,62.2589,62.2956,62.2223,62.2681,30823.0
2016-04-13 14:00:00,67.93,67.99,67.86,67.98,31284.0,62.2681,62.3231,62.2039,62.3139,31284.0
2016-04-13 14:10:00,67.97,67.99,67.79,67.79,74500.0,62.3048,62.3231,62.1398,62.1398,74500.0
2016-04-13 14:20:00,67.8,67.86,67.75,67.77,77521.0,62.1489,62.2039,62.1031,62.1214,77521.0
2016-04-13 14:30:00,67.76,67.84,67.73,67.79,97841.0,62.1123,62.1856,62.0848,62.1398,97841.0
2016-04-13 14:40:00,67.79,67.82,67.71,67.74,41448.0,62.1398,62.1673,62.0664,62.0939,41448.0
2016-04-13 14:50:00,67.74,67.75,67.66,67.7,45177.0,62.0939,62.1031,62.0206,62.0573,45177.0
2016-04-13 15:00:00,67.69,67.78,67.69,67.75,61076.0,62.0481,62.1306,62.0481,62.1031,61076.0
2016-04-13 15:10:00,67.75,67.82,67.75,67.79,36938.0,62.1031,62.1673,62.1031,62.1398,36938.0
2016-04-13 15:20:00,67.79,67.83,67.74,67.81,54174.0,62.1398,62.1764,62.0939,62.1581,54174.0
2016-04-13 15:30:00,67.81,67.91,67.75,67.78,88257.0,62.1581,62.2498,62.1031,62.1306,88257.0
2016-04-13 15:40:00,67.78,67.8,67.7,67.72,134083.0,62.1306,62.1489,62.0573,62.0756,134083.0
2016-04-13 15:50:00,67.71,67.72,67.62,67.63,380692.0,62.0664,62.0756,61.9839,61.9931,380692.0
2016-04-14 09:30:00,67.65,67.89,67.5,67.65,41437.0,62.0114,62.2314,61.8739,62.0114,41437.0
2016-04-14 09:40:00,67.65,67.75,67.46,67.47,63686.0,62.0114,62.1031,61.8373,61.8464,63686.0
2016-04-14 09:50:00,67.45,67.52,67.26,67.39,73858.0,61.8281,61.8923,61.6539,61.7731,73858.0
2016-04-14 10:00:00,67.4,67.45,67.31,67.45,68440.0,61.7823,61.8281,61.6998,61.8281,68440.0
2016-04-14 10:10:00,67.46,67.63,67.46,67.61,50811.0,61.8373,61.9931,61.8373,61.9748,50811.0
2016-04-14 10:20:00,67.62,67.84,67.61,67.84,60685.0,61.9839,62.1856,61.9748,62.1856,60685.0
2016-04-14 10:30:00,67.83,67.84,67.7,67.71,81515.0,62.1764,62.1856,62.0573,62.0664,81515.0
2016-04-14 10:40:00,67.7,67.77,67.68,67.7,33664.0,62.0573,62.1214,62.0389,62.0573,33664.0
2016-04-14 10:50:00,67.7,67.81,67.69,67.77,60368.0,62.0573,62.1581,62.0481,62.1214,60368.0
2016-04-14 11:00:00,67.76,67.78,67.69,67.72,118458.0,62.1123,62.1306,62.0481,62.0756,118458.0
2016-04-14 11:10:00,67.72,67.73,67.66,67.67,24254.0,62.0756,62.0848,62.0206,62.0298,24254.0
2016-04-14 11:20:00,67.67,67.73,67.66,67.73,20494.0,62.0298,62.0848,62.0206,62.0848,20494.0
2016-04-14 11:30:00,67.73,67.83,67.71,67.82,34131.0,62.0848,62.1764,62.0664,62.1673,34131.0
2016-04-14 11:40:00,67.81,67.98,67.8,67.97,33293.0,62.1581,62.3139,62.1489,62.3048,33293.0
2016-04-14 11:50:00,67.97,67.99,67.88,67.92,37671.0,62.3048,62.3231,62.2223,62.2589,37671.0
2016-04-14 12:00:00,67.92,67.94,67.89,67.94,37284.0,62.2589,62.2773,62.2314,62.2773,37284.0
2016-04-14 12:10:00,67.94,67.99,67.93,67.97,34828.0,62.2773,62.3231,62.2681,62.3048,34828.0
2016-04-14 12:20:00,67.96,67.96,67.83,67.85,35637.0,62.2956,62.2956,62.1764,62.1948,35637.0
2016-04-14 12:30:00,67.85,67.95,67.84,67.93,32401.0,62.1948,62.2864,62.1856,62.2681,32401.0
2016-04-14 12:40:00,67.93,67.99,67.93,67.98,52508.0,62.2681,62.3231,62.2681,62.3139,52508.0
2016-04-14 12:50:00,67.97,68.0,67.96,67.98,46018.0,62.3048,62.3323,62.2956,62.3139,46018.0
2016-04-14 13:00:00,67.98,68.13,67.98,68.09,100840.0,62.3139,62.4514,62.3139,62.4147,100840.0
2016-04-14 13:10:00,68.09,68.11,68.06,68.07,42396.0,62.4147,62.4331,62.3872,62.3964,42396.0
2016-04-14 13:20:00,68.06,68.07,67.99,68.0,29374.0,62.3872,62.3964,62.3231,62.3323,29374.0
2016-04-14 13:30:00,68.0,68.04,67.96,67.98,56141.0,62.3323,62.3689,62.2956,62.3139,56141.0
2016-04-14 13:40:00,67.98,68.11,67.98,68.09,70177.0,62.3139,62.4331,62.3139,62.4147,70177.0
2016-04-14 13:50:00,68.09,68.1,68.03,68.05,83615.0,62.4147,62.4239,62.3598,62.3781,83615.0
2016-04-14 14:00:00,68.05,68.06,67.99,68.02,110871.0,62.3781,62.3872,62.3231,62.3506,110871.0
2016-04-14 14:10:00,68.02,68.05,67.99,68.02,47358.0,62.3506,62.3781,62.3231,62.3506,47358.0
2016-04-14 14:20:00,68.02,68.11,68.02,68.11,92357.0,62.3506,62.4331,62.3506,62.4331,92357.0
2016-04-14 14:30:00,68.11,68.15,67.99,68.01,101077.0,62.4331,62.4697,62.3231,62.3414,101077.0
2016-04-14 14:40:00,68.01,68.07,68.0,68.05,25759.0,62.3414,62.3964,62.3323,62.3781,25759.0
2016-04-14 14:50:00,68.06,68.08,68.04,68.05,47308.0,62.3872,62.4056,62.3689,62.3781,47308.0
2016-04-14 15:00:00,68.04,68.11,68.03,68.08,58596.0,62.3689,62.4331,62.3598,62.4056,58596.0
2016-04-14 15:10:00,68.08,68.08,68.03,68.05,70913.0,62.4056,62.4056,62.3598,62.3781,70913.0
2016-04-14 15:20:00,68.06,68.12,68.01,68.02,67657.0,62.3872,62.4422,62.3414,62.3506,67657.0
2016-04-14 15:30:00,68.01,68.04,67.93,67.93,79044.0,62.3414,62.3689,62.2681,62.2681,79044.0
2016-04-14 15:40:00,67.94,67.96,67.88,67.94,108763.0,62.2773,62.2956,62.2223,62.2773,108763.0
2016-04-14 15:50:00,67.94,67.95,67.82,67.83,278415.0,62.2773,62.2864,62.1673,62.1764,278415.0
2016-04-15 09:30:00,67.89,68.11,67.77,68.04,177183.0,62.2314,62.4331,62.1214,62.3689,177183.0
2016-04-15 09:40:00,68.04,68.23,68.01,68.11,95163.0,62.3689,62.5431,62.3414,62.4331,95163.0
2016-04-15 09:50:00,68.12,68.25,68.08,68.19,57114.0,62.4422,62.5614,62.4056,62.5064,57114.0
2016-04-15 10:00:00,68.19,68.21,68.0,68.01,69567.0,62.5064,62.5247,62.3323,62.3414,69567.0
2016-04-15 10:10:00,68.01,68.1,67.99,68.02,95215.0,62.3414,62.4239,62.3231,62.3506,95215.0
2016-04-15 10:20:00,68.01,68.02,67.96,67.99,47214.0,62.3414,62.3506,62.2956,62.3231,47214.0
2016-04-15 10:30:00,67.98,68.16,67.97,68.15,107817.0,62.3139,62.4789,62.3048,62.4697,107817.0
2016-04-15 10:40:00,68.15,68.24,68.07,68.23,80637.0,62.4697,62.5522,62.3964,62.5431,80637.0
2016-04-15 10:50:00,68.23,68.28,68.17,68.26,131893.0,62.5431,62.5889,62.4881,62.5706,131893.0
2016-04-15 11:00:00,68.27,68.37,68.22,68.28,91292.0,62.5797,62.6714,62.5339,62.5889,91292.0
2016-04-15 11:10:00,68.28,68.35,68.25,68.34,51524.0,62.5889,62.6531,62.5614,62.6439,51524.0
2016-04-15 11:20:00,68.34,68.42,68.34,68.4,49569.0,62.6439,62.7172,62.6439,62.6989,49569.0
2016-04-15 11:30:00,68.4,68.58,68.4,68.49,105961.0,62.6989,62.8639,62.6989,62.7814,105961.0
2016-04-15 11:40:00,68.5,68.51,68.32,68.32,32962.0,62.7906,62.7997,62.6256,62.6256,32962.0
2016-04-15 11:50:00,68.33,68.36,68.29,68.3,32222.0,62.6347,62.6622,62.5981,62.6072,32222.0
2016-04-15 12:00:00,68.3,68.31,68.17,68.18,25093.0,62.6072,62.6164,62.4881,62.4972,25093.0
2016-04-15 12:10:00,68.17,68.23,68.14,68.14,22733.0,62.4881,62.5431,62.4606,62.4606,22733.0
2016-04-15 12:20:00,68.14,68.2,68.1,68.12,89272.0,62.4606,62.5156,62.4239,62.4422,89272.0
2016-04-15 12:30:00,68.12,68.12,68.02,68.05,30984.0,62.4422,62.4422,62.3506,62.3781,30984.0
2016-04-15 12:40:00,68.05,68.08,68.02,68.06,19765.0,62.3781,62.4056,62.3506,62.3872,19765.0
2016-04-15 12:50:00,68.07,68.07,68.02,68.02,24202.0,62.3964,62.3964,62.3506,62.3506,24202.0
2016-04-15 13:00:00,68.03,68.08,68.01,68.07,95647.0,62.3598,62.4056,62.3414,62.3964,95647.0
2016-04-15 13:10:00,68.07,68.07,67.96,67.96,75865.0,62.3964,62.3964,62.2956,62.2956,75865.0
2016-04-15 13:20:00,67.97,68.01,67.92,68.01,45408.0,62.3048,62.3414,62.2589,62.3414,45408.0
2016-04-15 13:30:00,68.01,68.01,67.89,67.92,96521.0,62.3414,62.3414,62.2314,62.2589,96521.0
2016-04-15 13:40:00,67.93,67.97,67.89,67.93,63168.0,62.2681,62.3048,62.2314,62.2681,63168.0
2016-04-15 13:50:00,67.93,67.93,67.84,67.88,55951.0,62.2681,62.2681,62.1856,62.2223,55951.0
2016-04-15 14:00:00,67.88,67.94,67.86,67.9,28124.0,62.2223,62.2773,62.2039,62.2406,28124.0
2016-04-15 14:10:00,67.9,67.93,67.87,67.92,33218.0,62.2406,62.2681,62.2131,62.2589,33218.0
2016-04-15 14:20:00,67.92,67.99,67.91,67.95,42846.0,62.2589,62.3231,62.2498,62.2864,42846.0
2016-04-15 14:30:00,67.95,67.96,67.89,67.95,54301.0,62.2864,62.2956,62.2314,62.2864,54301.0
2016-04-15 14:40:00,67.95,67.98,67.86,67.88,90601.0,62.2864,62.3139,62.2039,62.2223,90601.0
2016-04-15 14:50:00,67.87,67.99,67.86,67.99,52813.0,62.2131,62.3231,62.2039,62.3231,52813.0
2016-04-15 15:00:00,67.99,68.08,67.97,68.07,45178.0,62.3231,62.4056,62.3048,62.3964,45178.0
2016-04-15 15:10:00,68.07,68.08,68.0,68.07,44290.0,62.3964,62.4056,62.3323,62.3964,44290.0
2016-04-15 15:20:00,68.08,68.22,68.07,68.11,96971.0,62.4056,62.5339,62.3964,62.4331,96971.0
2016-04-15 15:30:00,68.11,68.14,67.98,68.0,93231.0,62.4331,62.4606,62.3139,62.3323,93231.0
2016-04-15 15:40:00,67.99,68.0,67.86,67.88,141945.0,62.3231,62.3323,62.2039,62.2223,141945.0
2016-04-15 15:50:00,67.88,67.96,67.86,67.92,325171.0,62.2223,62.2956,62.2039,62.2589,325171.0
2016-04-18 09:30:00,67.79,67.81,67.53,67.55,68765.0,62.1398,62.1581,61.9014,61.9198,68765.0
2016-04-18 09:40:00,67.55,67.62,67.28,67.29,52842.0,61.9198,61.9839,61.6723,61.6814,52842.0
2016-04-18 09:50:00,67.29,67.38,67.21,67.29,95712.0,61.6814,61.7639,61.6081,61.6814,95712.0
2016-04-18 10:00:00,67.28,67.48,67.27,67.41,68836.0,61.6723,61.8556,61.6631,61.7914,68836.0
2016-04-18 10:10:00,67.4,67.43,67.34,67.36,65150.0,61.7823,61.8098,61.7273,61.7456,65150.0
2016-04-18 10:20:00,67.37,67.46,67.36,67.43,103522.0,61.7548,61.8373,61.7456,61.8098,103522.0
2016-04-18 10:30:00,67.43,67.54,67.42,67.5,91051.0,61.8098,61.9106,61.8006,61.8739,91051.0
2016-04-18 10:40:00,67.49,67.5,67.31,67.32,52753.0,61.8648,61.8739,61.6998,61.7089,52753.0
2016-04-18 10:50:00,67.32,67.39,67.31,67.34,54798.0,61.7089,61.7731,61.6998,61.7273,54798.0
2016-04-18 11:00:00,67.33,67.39,67.31,67.31,47477.0,61.7181,61.7731,61.6998,61.6998,47477.0
2016-04-18 11:10:00,67.32,67.34,67.11,67.12,59629.0,61.7089,61.7273,61.5164,61.5256,59629.0
2016-04-18 11:20:00,67.12,67.19,67.1,67.11,59133.0,61.5256,61.5898,61.5073,61.5164,59133.0
2016-04-18 11:30:00,67.11,67.11,66.93,67.0,120956.0,61.5164,61.5164,61.3514,61.4156,120956.0
2016-04-18 11:40:00,67.0,67.01,66.92,67.0,71350.0,61.4156,61.4248,61.3423,61.4156,71350.0
2016-04-18 11:50:00,67.0,67.0,66.74,66.75,134251.0,61.4156,61.4156,61.1773,61.1864,134251.0
2016-04-18 12:00:00,66.75,66.85,66.74,66.79,134962.0,61.1864,61.2781,61.1773,61.2231,134962.0
2016-04-18 12:10:00,66.79,66.81,66.75,66.76,80548.0,61.2231,61.2414,61.1864,61.1956,80548.0
2016-04-18 12:20:00,66.76,66.86,66.74,66.84,106724.0,61.1956,61.2873,61.1773,61.2689,106724.0
2016-04-18 12:30:00,66.84,66.89,66.73,66.74,112743.0,61.2689,61.3148,61.1681,61.1773,112743.0
2016-04-18 12:40:00,66.73,66.75,66.67,66.73,55568.0,61.1681,61.1864,61.1131,61.1681,55568.0
2016-04-18 12:50:00,66.72,66.94,66.71,66.92,71134.0,61.1589,61.3606,61.1498,61.3423,71134.0
2016-04-18 13:00:00,66.92,67.06,66.92,67.03,70587.0,61.3423,61.4706,61.3423,61.4431,70587.0
2016-04-18 13:10:00,67.03,67.11,67.0,67.09,55970.0,61.4431,61.5164,61.4156,61.4981,55970.0
2016-04-18 13:20:00,67.1,67.22,67.08,67.22,65256.0,61.5073,61.6173,61.4889,61.6173,65256.0
2016-04-18 13:30:00,67.21,67.3,67.2,67.28,54801.0,61.6081,61.6906,61.5989,61.6723,54801.0
2016-04-18 13:40:00,67.28,67.31,67.25,67.28,49427.0,61.6723,61.6998,61.6448,61.6723,49427.0
2016-04-18 13:50:00,67.28,67.34,67.23,67.29,52785.0,61.6723,61.7273,61.6264,61.6814,52785.0
2016-04-18 14:00:00,67.3,67.36,67.24,67.33,84466.0,61.6906,61.7456,61.6356,61.7181,84466.0
2016-04-18 14:10:00,67.33,67.4,67.3,67.31,68539.0,61.7181,61.7823,61.6906,61.6998,68539.0
2016-04-18 14:20:00,67.31,67.39,67.25,67.38,71794.0,61.6998,61.7731,61.6448,61.7639,71794.0
2016-04-18 14:30:00,67.38,67.54,67.36,67.53,89380.0,61.7639,61.9106,61.7456,61.9014,89380.0
2016-04-18 14:40:00,67.53,67.69,67.53,67.69,78121.0,61.9014,62.0481,61.9014,62.0481,78121.0
2016-04-18 14:50:00,67.67,67.7,67.63,67.63,87086.0,62.0298,62.0573,61.9931,61.9931,87086.0
2016-04-18 15:00:00,67.64,67.64,67.43,67.45,47934.0,62.0023,62.0023,61.8098,61.8281,47934.0
2016-04-18 15:10:00,67.45,67.46,67.39,67.45,68381.0,61.8281,61.8373,61.7731,61.8281,68381.0
2016-04-18 15:20:00,67.45,67.53,67.4,67.46,62874.0,61.8281,61.9014,61.7823,61.8373,62874.0
2016-04-18 15:30:00,67.46,67.52,67.44,67.45,67472.0,61.8373,61.8923,61.8189,61.8281,67472.0
2016-04-18 15:40:00,67.45,67.56,67.44,67.5,151459.0,61.8281,61.9289,61.8189,61.8739,151459.0
2016-04-18 15:50:00,67.5,67.56,67.47,67.54,410711.0,61.8739,61.9289,61.8464,61.9106,410711.0
2016-04-19 09:30:00,67.62,67.94,67.48,67.88,43752.0,61.9839,62.2773,61.8556,62.2223,43752.0
2016-04-19 09:40:00,67.87,68.09,67.77,67.98,40146.0,62.2131,62.4147,62.1214,62.3139,40146.0
2016-04-19 09:50:00,68.0,68.38,67.94,68.37,60271.0,62.3323,62.6806,62.2773,62.6714,60271.0
2016-04-19 10:00:00,68.36,68.51,68.25,68.45,100605.0,62.6622,62.7997,62.5614,62.7447,100605.0
2016-04-19 10:10:00,68.47,68.71,68.47,68.59,79475.0,62.7631,62.9831,62.7631,62.8731,79475.0
2016-04-19 10:20:00,68.6,68.83,68.6,68.64,72492.0,62.8822,63.0931,62.8822,62.9189,72492.0
2016-04-19 10:30:00,68.65,68.66,68.5,68.5,29665.0,62.9281,62.9372,62.7906,62.7906,29665.0
2016-04-19 10:40:00,68.5,68.52,68.37,68.43,59099.0,62.7906,62.8089,62.6714,62.7264,59099.0
2016-04-19 10:50:00,68.43,68.45,68.23,68.28,49572.0,62.7264,62.7447,62.5431,62.5889,49572.0
2016-04-19 11:00:00,68.29,68.31,68.16,68.18,72656.0,62.5981,62.6164,62.4789,62.4972,72656.0
2016-04-19 11:10:00,68.18,68.21,67.99,67.99,417192.0,62.4972,62.5247,62.3231,62.3231,417192.0
2016-04-19 11:20:00,67.99,68.0,67.89,67.93,78143.0,62.3231,62.3323,62.2314,62.2681,78143.0
2016-04-19 11:30:00,67.94,68.14,67.93,68.14,78426.0,62.2773,62.4606,62.2681,62.4606,78426.0
2016-04-19 11:40:00,68.15,68.16,67.93,67.93,39075.0,62.4697,62.4789,62.2681,62.2681,39075.0
2016-04-19 11:50:00,67.93,67.95,67.78,67.78,49178.0,62.2681,62.2864,62.1306,62.1306,49178.0
2016-04-19 12:00:00,67.79,67.79,67.57,67.63,50564.0,62.1398,62.1398,61.9381,61.9931,50564.0
2016-04-19 12:10:00,67.63,67.72,67.43,67.43,67957.0,61.9931,62.0756,61.8098,61.8098,67957.0
2016-04-19 12:20:00,67.42,67.46,67.4,67.44,101531.0,61.8006,61.8373,61.7823,61.8189,101531.0
2016-04-19 12:30:00,67.44,67.55,67.38,67.53,109631.0,61.8189,61.9198,61.7639,61.9014,109631.0
2016-04-19 12:40:00,67.52,67.69,67.49,67.64,58881.0,61.8923,62.0481,61.8648,62.0023,58881.0
2016-04-19 12:50:00,67.66,67.76,67.65,67.75,62695.0,62.0206,62.1123,62.0114,62.1031,62695.0
2016-04-19 13:00:00,67.74,67.93,67.73,67.91,86630.0,62.0939,62.2681,62.0848,62.2498,86630.0
2016-04-19 13:10:00,67.92,68.01,67.92,67.94,266328.0,62.2589,62.3414,62.2589,62.2773,266328.0
2016-04-19 13:20:00,67.94,68.01,67.86,67.97,120417.0,62.2773,62.3414,62.2039,62.3048,120417.0
2016-04-19 13:30:00,67.97,67.99,67.92,67.93,49808.0,62.3048,62.3231,62.2589,62.2681,49808.0
2016-04-19 13:40:00,67.92,67.95,67.86,67.91,137266.0,62.2589,62.2864,62.2039,62.2498,137266.0
2016-04-19 13:50:00,67.9,67.95,67.86,67.93,56085.0,62.2406,62.2864,62.2039,62.2681,56085.0
2016-04-19 14:00:00,67.94,68.05,67.93,68.0,60039.0,62.2773,62.3781,62.2681,62.3323,60039.0
2016-04-19 14:10:00,68.0,68.01,67.9,67.92,62052.0,62.3323,62.3414,62.2406,62.2589,62052.0
2016-04-19 14:20:00,67.92,68.0,67.9,67.97,73731.0,62.2589,62.3323,62.2406,62.3048,73731.0
2016-04-19 14:30:00,67.96,67.99,67.88,67.99,55954.0,62.2956,62.3231,62.2223,62.3231,55954.0
2016-04-19 14:40:00,67.99,68.01,67.93,67.99,74333.0,62.3231,62.3414,62.2681,62.3231,74333.0
2016-04-19 14:50:00,67.99,68.0,67.97,67.98,71302.0,62.3231,62.3323,62.3048,62.3139,71302.0
2016-04-19 15:00:00,67.98,68.0,67.95,67.98,120875.0,62.3139,62.3323,62.2864,62.3139,120875.0
2016-04-19 15:10:00,67.99,68.0,67.88,67.89,52349.0,62.3231,62.3323,62.2223,62.2314,52349.0
2016-04-19 15:20:00,67.89,67.93,67.85,67.89,189495.0,62.2314,62.2681,62.1948,62.2314,189495.0
2016-04-19 15:30:00,67.89,67.91,67.84,67.86,121763.0,62.2314,62.2498,62.1856,62.2039,121763.0
2016-04-19 15:40:00,67.86,67.88,67.78,67.81,86070.0,62.2039,62.2223,62.1306,62.1581,86070.0
2016-04-19 15:50:00,67.81,67.87,67.74,67.8,180687.0,62.1581,62.2131,62.0939,62.1489,180687.0
2016-04-20 09:30:00,67.19,67.64,67.19,67.3,65254.0,61.5898,62.0023,61.5898,61.6906,65254.0
2016-04-20 09:40:00,67.29,67.29,66.99,67.07,82699.0,61.6814,61.6814,61.4064,61.4798,82699.0
2016-04-20 09:50:00,67.12,67.24,67.0,67.01,62163.0,61.5256,61.6356,61.4156,61.4248,62163.0
2016-04-20 10:00:00,67.0,67.05,66.87,67.03,62173.0,61.4156,61.4614,61.2964,61.4431,62173.0
2016-04-20 10:10:00,67.03,67.52,67.01,67.49,176160.0,61.4431,61.8923,61.4248,61.8648,176160.0
2016-04-20 10:20:00,67.51,67.74,67.49,67.62,79794.0,61.8831,62.0939,61.8648,61.9839,79794.0
2016-04-20 10:30:00,67.63,67.67,67.41,67.42,88825.0,61.9931,62.0298,61.7914,61.8006,88825.0
2016-04-20 10:40:00,67.41,67.67,67.32,67.65,91674.0,61.7914,62.0298,61.7089,62.0114,91674.0
2016-04-20 10:50:00,67.64,67.98,67.64,67.93,86645.0,62.0023,62.3139,62.0023,62.2681,86645.0
2016-04-20 11:00:00,67.93,67.98,67.77,67.87,72120.0,62.2681,62.3139,62.1214,62.2131,72120.0
2016-04-20 11:10:00,67.88,68.2,67.88,68.12,88668.0,62.2223,62.5156,62.2223,62.4422,88668.0
2016-04-20 11:20:00,68.11,68.17,68.03,68.14,82879.0,62.4331,62.4881,62.3598,62.4606,82879.0
2016-04-20 11:30:00,68.14,68.16,67.95,67.99,253607.0,62.4606,62.4789,62.2864,62.3231,253607.0
2016-04-20 11:40:00,67.98,68.1,67.9,68.02,68301.0,62.3139,62.4239,62.2406,62.3506,68301.0
2016-04-20 11:50:00,68.03,68.05,67.93,67.99,68100.0,62.3598,62.3781,62.2681,62.3231,68100.0
2016-04-20 12:00:00,67.98,68.01,67.88,67.89,44745.0,62.3139,62.3414,62.2223,62.2314,44745.0
2016-04-20 12:10:00,67.88,67.91,67.77,67.87,68043.0,62.2223,62.2498,62.1214,62.2131,68043.0
2016-04-20 12:20:00,67.86,67.87,67.73,67.81,46638.0,62.2039,62.2131,62.0848,62.1581,46638.0
2016-04-20 12:30:00,67.82,67.96,67.67,67.94,77682.0,62.1673,62.2956,62.0298,62.2773,77682.0
2016-04-20 12:40:00,67.95,68.02,67.95,68.0,67304.0,62.2864,62.3506,62.2864,62.3323,67304.0
2016-04-20 12:50:00,68.0,68.01,67.86,67.88,71551.0,62.3323,62.3414,62.2039,62.2223,71551.0
2016-04-20 13:00:00,67.88,67.9,67.75,67.8,45521.0,62.2223,62.2406,62.1031,62.1489,45521.0
2016-04-20 13:10:00,67.8,67.88,67.77,67.82,92320.0,62.1489,62.2223,62.1214,62.1673,92320.0
2016-04-20 13:20:00,67.83,68.01,67.82,67.87,54806.0,62.1764,62.3414,62.1673,62.2131,54806.0
2016-04-20 13:30:00,67.86,68.03,67.86,67.89,72669.0,62.2039,62.3598,62.2039,62.2314,72669.0
2016-04-20 13:40:00,67.89,67.98,67.84,67.94,59864.0,62.2314,62.3139,62.1856,62.2773,59864.0
2016-04-20 13:50:00,67.94,68.04,67.91,67.97,74775.0,62.2773,62.3689,62.2498,62.3048,74775.0
2016-04-20 14:00:00,67.98,68.06,67.96,67.99,81838.0,62.3139,62.3872,62.2956,62.3231,81838.0
2016-04-20 14:10:00,67.99,68.18,67.98,68.17,154338.0,62.3231,62.4972,62.3139,62.4881,154338.0
2016-04-20 14:20:00,68.16,68.22,68.11,68.12,77152.0,62.4789,62.5339,62.4331,62.4422,77152.0
2016-04-20 14:30:00,68.12,68.35,68.11,68.35,61456.0,62.4422,62.6531,62.4331,62.6531,61456.0
2016-04-20 14:40:00,68.35,68.4,68.21,68.23,73734.0,62.6531,62.6989,62.5247,62.5431,73734.0
2016-04-20 14:50:00,68.22,68.33,68.21,68.24,56125.0,62.5339,62.6347,62.5247,62.5522,56125.0
2016-04-20 15:00:00,68.25,68.29,68.2,68.23,79743.0,62.5614,62.5981,62.5156,62.5431,79743.0
2016-04-20 15:10:00,68.23,68.26,68.19,68.25,123980.0,62.5431,62.5706,62.5064,62.5614,123980.0
2016-04-20 15:20:00,68.25,68.27,68.16,68.17,102943.0,62.5614,62.5797,62.4789,62.4881,102943.0
2016-04-20 15:30:00,68.18,68.19,68.06,68.07,176332.0,62.4972,62.5064,62.3872,62.3964,176332.0
2016-04-20 15:40:00,68.06,68.07,67.93,67.95,141445.0,62.3872,62.3964,62.2681,62.2864,141445.0
2016-04-20 15:50:00,67.94,67.96,67.81,67.85,246373.0,62.2773,62.2956,62.1581,62.1948,246373.0
2016-04-21 09:30:00,67.73,68.19,67.73,68.02,53126.0,62.0848,62.5064,62.0848,62.3506,53126.0
2016-04-21 09:40:00,68.01,68.01,67.83,67.91,43406.0,62.3414,62.3414,62.1764,62.2498,43406.0
2016-04-21 09:50:00,67.93,68.01,67.84,67.89,135307.0,62.2681,62.3414,62.1856,62.2314,135307.0
2016-04-21 10:00:00,67.89,67.92,67.8,67.85,99692.0,62.2314,62.2589,62.1489,62.1948,99692.0
2016-04-21 10:10:00,67.85,67.9,67.75,67.89,99331.0,62.1948,62.2406,62.1031,62.2314,99331.0
2016-04-21 10:20:00,67.9,67.9,67.78,67.79,91734.0,62.2406,62.2406,62.1306,62.1398,91734.0
2016-04-21 10:30:00,67.79,68.04,67.79,68.02,109788.0,62.1398,62.3689,62.1398,62.3506,109788.0
2016-04-21 10:40:00,68.03,68.37,68.0,68.36,192953.0,62.3598,62.6714,62.3323,62.6622,192953.0
2016-04-21 10:50:00,68.37,68.69,68.37,68.5,331163.0,62.6714,62.9647,62.6714,62.7906,331163.0
2016-04-21 11:00:00,68.49,68.78,68.47,68.58,136049.0,62.7814,63.0472,62.7631,62.8639,136049.0
2016-04-21 11:10:00,68.59,68.75,68.53,68.56,89112.0,62.8731,63.0197,62.8181,62.8456,89112.0
2016-04-21 11:20:00,68.57,68.74,68.53,68.7,45395.0,62.8547,63.0106,62.8181,62.9739,45395.0
2016-04-21 11:30:00,68.72,68.94,68.68,68.92,186316.0,62.9922,63.1939,62.9556,63.1756,186316.0
2016-04-21 11:40:00,68.93,68.96,68.69,68.9,97610.0,63.1847,63.2122,62.9647,63.1572,97610.0
2016-04-21 11:50:00,68.89,69.0,68.79,68.98,136215.0,63.1481,63.2489,63.0564,63.2306,136215.0
2016-04-21 12:00:00,68.98,69.07,68.93,68.98,77560.0,63.2306,63.3131,63.1847,63.2306,77560.0
2016-04-21 12:10:00,68.98,69.1,68.88,69.1,65618.0,63.2306,63.3406,63.1389,63.3406,65618.0
2016-04-21 12:20:00,69.09,69.25,69.06,69.09,51528.0,63.3314,63.4781,63.3039,63.3314,51528.0
2016-04-21 12:30:00,69.1,69.18,69.01,69.06,46374.0,63.3406,63.4139,63.2581,63.3039,46374.0
2016-04-21 12:40:00,69.06,69.21,69.06,69.06,25429.0,63.3039,63.4414,63.3039,63.3039,25429.0
2016-04-21 12:50:00,69.06,69.08,68.87,68.89,52987.0,63.3039,63.3222,63.1297,63.1481,52987.0
2016-04-21 13:00:00,68.88,68.88,68.73,68.73,21215.0,63.1389,63.1389,63.0014,63.0014,21215.0
2016-04-21 13:10:00,68.74,68.74,68.45,68.5,94171.0,63.0106,63.0106,62.7447,62.7906,94171.0
2016-04-21 13:20:00,68.5,68.68,68.49,68.63,58311.0,62.7906,62.9556,62.7814,62.9097,58311.0
2016-04-21 13:30:00,68.61,68.63,68.4,68.4,64342.0,62.8914,62.9097,62.6989,62.6989,64342.0
2016-04-21 13:40:00,68.4,68.52,68.37,68.38,76356.0,62.6989,62.8089,62.6714,62.6806,76356.0
2016-04-21 13:50:00,68.39,68.48,68.38,68.39,54478.0,62.6897,62.7722,62.6806,62.6897,54478.0
2016-04-21 14:00:00,68.4,68.42,68.32,68.36,83246.0,62.6989,62.7172,62.6256,62.6622,83246.0
2016-04-21 14:10:00,68.36,68.41,68.31,68.32,58747.0,62.6622,62.7081,62.6164,62.6256,58747.0
2016-04-21 14:20:00,68.32,68.37,68.22,68.25,37904.0,62.6256,62.6714,62.5339,62.5614,37904.0
2016-04-21 14:30:00,68.25,68.25,68.14,68.17,84657.0,62.5614,62.5614,62.4606,62.4881,84657.0
2016-04-21 14:40:00,68.17,68.33,68.14,68.31,78852.0,62.4881,62.6347,62.4606,62.6164,78852.0
2016-04-21 14:50:00,68.32,68.48,68.31,68.34,87893.0,62.6256,62.7722,62.6164,62.6439,87893.0
2016-04-21 15:00:00,68.34,68.54,68.33,68.51,98646.0,62.6439,62.8272,62.6347,62.7997,98646.0
2016-04-21 15:10:00,68.49,68.54,68.44,68.47,82067.0,62.7814,62.8272,62.7356,62.7631,82067.0
2016-04-21 15:20:00,68.47,68.56,68.43,68.43,79608.0,62.7631,62.8456,62.7264,62.7264,79608.0
2016-04-21 15:30:00,68.43,68.44,68.29,68.41,86918.0,62.7264,62.7356,62.5981,62.7081,86918.0
2016-04-21 15:40:00,68.41,68.45,68.3,68.3,127263.0,62.7081,62.7447,62.6072,62.6072,127263.0
2016-04-21 15:50:00,68.3,68.32,68.17,68.23,264366.0,62.6072,62.6256,62.4881,62.5431,264366.0
2016-04-22 09:30:00,68.23,68.32,67.91,67.99,67887.0,62.5431,62.6256,62.2498,62.3231,67887.0
2016-04-22 09:40:00,67.99,68.05,67.81,68.01,54833.0,62.3231,62.3781,62.1581,62.3414,54833.0
2016-04-22 09:50:00,68.02,68.08,67.55,67.55,128786.0,62.3506,62.4056,61.9198,61.9198,128786.0
2016-04-22 10:00:00,67.56,67.6,67.48,67.55,91459.0,61.9289,61.9656,61.8556,61.9198,91459.0
2016-04-22 10:10:00,67.53,67.59,67.43,67.45,55355.0,61.9014,61.9564,61.8098,61.8281,55355.0
2016-04-22 10:20:00,67.45,67.45,67.24,67.26,76934.0,61.8281,61.8281,61.6356,61.6539,76934.0
2016-04-22 10:30:00,67.26,67.43,66.81,66.88,184667.0,61.6539,61.8098,61.2414,61.3056,184667.0
2016-04-22 10:40:00,66.88,66.9,66.41,66.43,160622.0,61.3056,61.3239,60.8748,60.8931,160622.0
2016-04-22 10:50:00,66.43,66.47,66.14,66.14,132766.0,60.8931,60.9298,60.6273,60.6273,132766.0
2016-04-22 11:00:00,66.15,66.28,66.13,66.24,164703.0,60.6364,60.7556,60.6181,60.7189,164703.0
2016-04-22 11:10:00,66.24,66.38,66.03,66.25,262511.0,60.7189,60.8473,60.5264,60.7281,262511.0
2016-04-22 11:20:00,66.26,66.54,66.25,66.45,140373.0,60.7373,60.9939,60.7281,60.9114,140373.0
2016-04-22 11:30:00,66.46,66.47,66.33,66.42,125797.0,60.9206,60.9298,60.8014,60.8839,125797.0
2016-04-22 11:40:00,66.42,66.47,66.11,66.13,105706.0,60.8839,60.9298,60.5998,60.6181,105706.0
2016-04-22 11:50:00,66.13,66.14,65.94,66.07,178750.0,60.6181,60.6273,60.444,60.5631,178750.0
2016-04-22 12:00:00,66.07,66.1,65.99,66.04,71680.0,60.5631,60.5906,60.4898,60.5356,71680.0
2016-04-22 12:10:00,66.04,66.16,65.93,65.95,194689.0,60.5356,60.6456,60.4348,60.4531,194689.0
2016-04-22 12:20:00,65.94,65.95,65.71,65.73,133288.0,60.444,60.4531,60.2331,60.2515,133288.0
2016-04-22 12:30:00,65.74,65.8,65.63,65.75,78372.0,60.2606,60.3156,60.1598,60.2698,78372.0
2016-04-22 12:40:00,65.75,65.82,65.64,65.67,64362.0,60.2698,60.334,60.169,60.1965,64362.0
2016-04-22 12:50:00,65.68,65.69,65.56,65.65,201707.0,60.2056,60.2148,60.0956,60.1781,201707.0
2016-04-22 13:00:00,65.66,65.95,65.65,65.9,102853.0,60.1873,60.4531,60.1781,60.4073,102853.0
2016-04-22 13:10:00,65.91,65.97,65.82,65.96,71657.0,60.4165,60.4714,60.334,60.4623,71657.0
2016-04-22 13:20:00,65.96,66.12,65.94,66.11,101933.0,60.4623,60.6089,60.444,60.5998,101933.0
2016-04-22 13:30:00,66.12,66.39,66.1,66.38,136372.0,60.6089,60.8564,60.5906,60.8473,136372.0
2016-04-22 13:40:00,66.37,66.52,66.32,66.5,91749.0,60.8381,60.9756,60.7923,60.9573,91749.0
2016-04-22 13:50:00,66.49,66.64,66.48,66.51,106360.0,60.9481,61.0856,60.9389,60.9664,106360.0
2016-04-22 14:00:00,66.51,66.59,66.4,66.44,69340.0,60.9664,61.0398,60.8656,60.9023,69340.0
2016-04-22 14:10:00,66.44,66.54,66.43,66.51,60110.0,60.9023,60.9939,60.8931,60.9664,60110.0
2016-04-22 14:20:00,66.5,66.67,66.46,66.62,92995.0,60.9573,61.1131,60.9206,61.0673,92995.0
2016-04-22 14:30:00,66.61,66.63,66.54,66.59,65717.0,61.0581,61.0764,60.9939,61.0398,65717.0
2016-04-22 14:40:00,66.59,66.67,66.58,66.59,67430.0,61.0398,61.1131,61.0306,61.0398,67430.0
2016-04-22 14:50:00,66.59,66.67,66.58,66.64,49342.0,61.0398,61.1131,61.0306,61.0856,49342.0
2016-04-22 15:00:00,66.64,66.7,66.57,66.67,69696.0,61.0856,61.1406,61.0214,61.1131,69696.0
2016-04-22 15:10:00,66.68,66.73,66.59,66.63,41219.0,61.1223,61.1681,61.0398,61.0764,41219.0
2016-04-22 15:20:00,66.63,66.67,66.56,66.66,67890.0,61.0764,61.1131,61.0123,61.1039,67890.0
2016-04-22 15:30:00,66.65,66.7,66.55,66.6,308110.0,61.0948,61.1406,61.0031,61.0489,308110.0
2016-04-22 15:40:00,66.61,66.61,66.55,66.58,151278.0,61.0581,61.0581,61.0031,61.0306,151278.0
2016-04-22 15:50:00,66.59,66.61,66.49,66.54,280793.0,61.0398,61.0581,60.9481,60.9939,280793.0
2016-04-25 09:30:00,66.75,67.03,66.63,66.64,127840.0,61.1864,61.4431,61.0764,61.0856,127840.0
2016-04-25 09:40:00,66.64,66.83,66.52,66.74,83923.0,61.0856,61.2598,60.9756,61.1773,83923.0
2016-04-25 09:50:00,66.75,66.75,66.61,66.62,62885.0,61.1864,61.1864,61.0581,61.0673,62885.0
2016-04-25 10:00:00,66.61,66.74,66.49,66.73,131082.0,61.0581,61.1773,60.9481,61.1681,131082.0
2016-04-25 10:10:00,66.74,66.86,66.72,66.74,62990.0,61.1773,61.2873,61.1589,61.1773,62990.0
2016-04-25 10:20:00,66.75,66.9,66.72,66.88,99558.0,61.1864,61.3239,61.1589,61.3056,99558.0
2016-04-25 10:30:00,66.88,67.0,66.84,67.0,50054.0,61.3056,61.4156,61.2689,61.4156,50054.0
2016-04-25 10:40:00,66.99,67.08,66.93,66.94,96165.0,61.4064,61.4889,61.3514,61.3606,96165.0
2016-04-25 10:50:00,66.93,67.01,66.81,66.88,93353.0,61.3514,61.4248,61.2414,61.3056,93353.0
2016-04-25 11:00:00,66.87,66.87,66.75,66.79,56199.0,61.2964,61.2964,61.1864,61.2231,56199.0
2016-04-25 11:10:00,66.79,66.88,66.77,66.8,70241.0,61.2231,61.3056,61.2048,61.2323,70241.0
2016-04-25 11:20:00,66.8,66.83,66.76,66.8,177077.0,61.2323,61.2598,61.1956,61.2323,177077.0
2016-04-25 11:30:00,66.8,66.8,66.69,66.77,56677.0,61.2323,61.2323,61.1314,61.2048,56677.0
2016-04-25 11:40:00,66.77,66.8,66.63,66.63,72758.0,61.2048,61.2323,61.0764,61.0764,72758.0
2016-04-25 11:50:00,66.63,66.67,66.52,66.53,86807.0,61.0764,61.1131,60.9756,60.9848,86807.0
2016-04-25 12:00:00,66.52,66.55,66.42,66.42,99342.0,60.9756,61.0031,60.8839,60.8839,99342.0
2016-04-25 12:10:00,66.42,66.49,66.41,66.48,33815.0,60.8839,60.9481,60.8748,60.9389,33815.0
2016-04-25 12:20:00,66.47,66.51,66.46,66.49,26664.0,60.9298,60.9664,60.9206,60.9481,26664.0
2016-04-25 12:30:00,66.49,66.5,66.42,66.46,29533.0,60.9481,60.9573,60.8839,60.9206,29533.0
2016-04-25 12:40:00,66.46,66.51,66.46,66.5,27378.0,60.9206,60.9664,60.9206,60.9573,27378.0
2016-04-25 12:50:00,66.5,66.8,66.49,66.79,148463.0,60.9573,61.2323,60.9481,61.2231,148463.0
2016-04-25 13:00:00,66.79,66.88,66.69,66.86,77628.0,61.2231,61.3056,61.1314,61.2873,77628.0
2016-04-25 13:10:00,66.85,66.95,66.79,66.93,63063.0,61.2781,61.3698,61.2231,61.3514,63063.0
2016-04-25 13:20:00,66.94,66.98,66.91,66.96,35112.0,61.3606,61.3973,61.3331,61.3789,35112.0
2016-04-25 13:30:00,66.97,66.97,66.8,66.8,22648.0,61.3881,61.3881,61.2323,61.2323,22648.0
2016-04-25 13:40:00,66.81,66.95,66.81,66.87,50812.0,61.2414,61.3698,61.2414,61.2964,50812.0
2016-04-25 13:50:00,66.87,66.99,66.87,66.99,30422.0,61.2964,61.4064,61.2964,61.4064,30422.0
2016-04-25 14:00:00,66.99,67.0,66.84,66.84,43363.0,61.4064,61.4156,61.2689,61.2689,43363.0
2016-04-25 14:10:00,66.83,66.85,66.74,66.77,46423.0,61.2598,61.2781,61.1773,61.2048,46423.0
2016-04-25 14:20:00,66.76,66.76,66.66,66.71,48288.0,61.1956,61.1956,61.1039,61.1498,48288.0
2016-04-25 14:30:00,66.71,66.8,66.68,66.74,36701.0,61.1498,61.2323,61.1223,61.1773,36701.0
2016-04-25 14:40:00,66.73,66.83,66.73,66.82,35271.0,61.1681,61.2598,61.1681,61.2506,35271.0
2016-04-25 14:50:00,66.82,66.94,66.8,66.93,32995.0,61.2506,61.3606,61.2323,61.3514,32995.0
2016-04-25 15:00:00,66.94,66.97,66.87,66.96,47351.0,61.3606,61.3881,61.2964,61.3789,47351.0
2016-04-25 15:10:00,66.95,66.98,66.93,66.97,88569.0,61.3698,61.3973,61.3514,61.3881,88569.0
2016-04-25 15:20:00,66.98,67.0,66.93,66.98,56415.0,61.3973,61.4156,61.3514,61.3973,56415.0
2016-04-25 15:30:00,66.98,66.99,66.91,66.97,57643.0,61.3973,61.4064,61.3331,61.3881,57643.0
2016-04-25 15:40:00,66.96,66.99,66.87,66.88,102682.0,61.3789,61.4064,61.2964,61.3056,102682.0
2016-04-25 15:50:00,66.88,66.98,66.84,66.98,238260.0,61.3056,61.3973,61.2689,61.3973,238260.0
2016-04-26 09:30:00,67.4,67.51,66.97,67.4,164344.0,61.7823,61.8831,61.3881,61.7823,164344.0
2016-04-26 09:40:00,67.41,67.5,67.03,67.29,204823.0,61.7914,61.8739,61.4431,61.6814,204823.0
2016-04-26 09:50:00,67.28,67.37,67.1,67.13,159594.0,61.6723,61.7548,61.5073,61.5348,159594.0
2016-04-26 10:00:00,67.15,67.17,66.82,66.87,95341.0,61.5531,61.5714,61.2506,61.2964,95341.0
2016-04-26 10:10:00,66.87,66.87,66.5,66.69,131893.0,61.2964,61.2964,60.9573,61.1314,131893.0
2016-04-26 10:20:00,66.69,66.8,66.66,66.71,114901.0,61.1314,61.2323,61.1039,61.1498,114901.0
2016-04-26 10:30:00,66.71,67.05,66.58,66.89,181341.0,61.1498,61.4614,61.0306,61.3148,181341.0
2016-04-26 10:40:00,66.89,66.99,66.85,66.91,106118.0,61.3148,61.4064,61.2781,61.3331,106118.0
2016-04-26 10:50:00,66.9,66.9,66.7,66.71,135539.0,61.3239,61.3239,61.1406,61.1498,135539.0
2016-04-26 11:00:00,66.71,66.75,66.64,66.66,107809.0,61.1498,61.1864,61.0856,61.1039,107809.0
2016-04-26 11:10:00,66.65,66.83,66.63,66.7,99838.0,61.0948,61.2598,61.0764,61.1406,99838.0
2016-04-26 11:20:00,66.71,67.03,66.7,66.94,257687.0,61.1498,61.4431,61.1406,61.3606,257687.0
2016-04-26 11:30:00,66.93,66.94,66.68,66.74,137818.0,61.3514,61.3606,61.1223,61.1773,137818.0
2016-04-26 11:40:00,66.74,66.77,66.66,66.66,110833.0,61.1773,61.2048,61.1039,61.1039,110833.0
2016-04-26 11:50:00,66.67,66.81,66.67,66.69,70385.0,61.1131,61.2414,61.1131,61.1314,70385.0
2016-04-26 12:00:00,66.69,66.72,66.6,66.6,69922.0,61.1314,61.1589,61.0489,61.0489,69922.0
2016-04-26 12:10:00,66.62,66.86,66.6,66.78,120417.0,61.0673,61.2873,61.0489,61.2139,120417.0
2016-04-26 12:20:00,66.78,66.85,66.74,66.84,54205.0,61.2139,61.2781,61.1773,61.2689,54205.0
2016-04-26 12:30:00,66.83,66.85,66.72,66.81,70221.0,61.2598,61.2781,61.1589,61.2414,70221.0
2016-04-26 12:40:00,66.82,66.93,66.8,66.93,48086.0,61.2506,61.3514,61.2323,61.3514,48086.0
2016-04-26 12:50:00,66.93,66.95,66.72,66.74,31785.0,61.3514,61.3698,61.1589,61.1773,31785.0
2016-04-26 13:00:00,66.74,66.76,66.62,66.63,27076.0,61.1773,61.1956,61.0673,61.0764,27076.0
2016-04-26 13:10:00,66.64,66.64,66.58,66.63,29881.0,61.0856,61.0856,61.0306,61.0764,29881.0
2016-04-26 13:20:00,66.64,66.78,66.64,66.75,38227.0,61.0856,61.2139,61.0856,61.1864,38227.0
2016-04-26 13:30:00,66.74,66.84,66.74,66.84,38685.0,61.1773,61.2689,61.1773,61.2689,38685.0
2016-04-26 13:40:00,66.84,66.92,66.81,66.91,54311.0,61.2689,61.3423,61.2414,61.3331,54311.0
2016-04-26 13:50:00,66.91,66.94,66.86,66.88,44780.0,61.3331,61.3606,61.2873,61.3056,44780.0
2016-04-26 14:00:00,66.88,67.0,66.86,66.87,42695.0,61.3056,61.4156,61.2873,61.2964,42695.0
2016-04-26 14:10:00,66.86,66.97,66.86,66.97,37971.0,61.2873,61.3881,61.2873,61.3881,37971.0
2016-04-26 14:20:00,66.97,67.01,66.89,66.91,67781.0,61.3881,61.4248,61.3148,61.3331,67781.0
2016-04-26 14:30:00,66.91,66.91,66.73,66.74,38627.0,61.3331,61.3331,61.1681,61.1773,38627.0
2016-04-26 14:40:00,66.73,66.75,66.67,66.69,33055.0,61.1681,61.1864,61.1131,61.1314,33055.0
2016-04-26 14:50:00,66.7,66.7,66.61,66.65,46784.0,61.1406,61.1406,61.0581,61.0948,46784.0
2016-04-26 15:00:00,66.65,66.77,66.65,66.65,79075.0,61.0948,61.2048,61.0948,61.0948,79075.0
2016-04-26 15:10:00,66.66,66.73,66.66,66.73,92581.0,61.1039,61.1681,61.1039,61.1681,92581.0
2016-04-26 15:20:00,66.73,66.91,66.72,66.89,98049.0,61.1681,61.3331,61.1589,61.3148,98049.0
2016-04-26 15:30:00,66.9,67.1,66.89,66.9,114320.0,61.3239,61.5073,61.3148,61.3239,114320.0
2016-04-26 15:40:00,66.89,66.98,66.81,66.85,126894.0,61.3148,61.3973,61.2414,61.2781,126894.0
2016-04-26 15:50:00,66.87,67.01,66.86,67.0,250866.0,61.2964,61.4248,61.2873,61.4156,250866.0
2016-04-27 09:30:00,67.05,67.47,67.01,67.38,106170.0,61.4614,61.8464,61.4248,61.7639,106170.0
2016-04-27 09:40:00,67.45,67.63,67.24,67.62,133737.0,61.8281,61.9931,61.6356,61.9839,133737.0
2016-04-27 09:50:00,67.62,67.67,67.18,67.38,120196.0,61.9839,62.0298,61.5806,61.7639,120196.0
2016-04-27 10:00:00,67.4,68.02,67.39,67.99,179992.0,61.7823,62.3506,61.7731,62.3231,179992.0
2016-04-27 10:10:00,67.99,68.04,67.69,67.72,212732.0,62.3231,62.3689,62.0481,62.0756,212732.0
2016-04-27 10:20:00,67.73,68.5,67.72,68.22,239901.0,62.0848,62.7906,62.0756,62.5339,239901.0
2016-04-27 10:30:00,68.2,68.21,67.8,67.98,89802.0,62.5156,62.5247,62.1489,62.3139,89802.0
2016-04-27 10:40:00,67.98,68.53,67.86,68.48,265405.0,62.3139,62.8181,62.2039,62.7722,265405.0
2016-04-27 10:50:00,68.48,68.91,68.47,68.55,299862.0,62.7722,63.1664,62.7631,62.8364,299862.0
2016-04-27 11:00:00,68.54,68.56,68.24,68.24,178149.0,62.8272,62.8456,62.5522,62.5522,178149.0
2016-04-27 11:10:00,68.23,68.29,67.88,67.98,126373.0,62.5431,62.5981,62.2223,62.3139,126373.0
2016-04-27 11:20:00,67.98,67.98,67.6,67.97,103552.0,62.3139,62.3139,61.9656,62.3048,103552.0
2016-04-27 11:30:00,67.99,68.12,67.79,67.85,103898.0,62.3231,62.4422,62.1398,62.1948,103898.0
2016-04-27 11:40:00,67.86,67.92,67.71,67.91,88415.0,62.2039,62.2589,62.0664,62.2498,88415.0
2016-04-27 11:50:00,67.91,68.13,67.9,68.1,100832.0,62.2498,62.4514,62.2406,62.4239,100832.0
2016-04-27 12:00:00,68.1,68.25,67.93,67.96,104743.0,62.4239,62.5614,62.2681,62.2956,104743.0
2016-04-27 12:10:00,67.96,68.03,67.82,68.03,83388.0,62.2956,62.3598,62.1673,62.3598,83388.0
2016-04-27 12:20:00,68.03,68.2,67.98,68.19,84759.0,62.3598,62.5156,62.3139,62.5064,84759.0
2016-04-27 12:30:00,68.19,68.25,67.97,68.03,69051.0,62.5064,62.5614,62.3048,62.3598,69051.0
2016-04-27 12:40:00,68.04,68.04,67.92,67.96,56913.0,62.3689,62.3689,62.2589,62.2956,56913.0
2016-04-27 12:50:00,67.96,68.32,67.94,68.29,66236.0,62.2956,62.6256,62.2773,62.5981,66236.0
2016-04-27 13:00:00,68.29,68.29,68.05,68.09,54205.0,62.5981,62.5981,62.3781,62.4147,54205.0
2016-04-27 13:10:00,68.09,68.33,68.05,68.33,76938.0,62.4147,62.6347,62.3781,62.6347,76938.0
2016-04-27 13:20:00,68.33,68.35,68.16,68.17,89247.0,62.6347,62.6531,62.4789,62.4881,89247.0
2016-04-27 13:30:00,68.16,68.18,68.01,68.17,66448.0,62.4789,62.4972,62.3414,62.4881,66448.0
2016-04-27 13:40:00,68.17,68.32,68.17,68.23,72258.0,62.4881,62.6256,62.4881,62.5431,72258.0
2016-04-27 13:50:00,68.24,68.47,68.24,68.4,68689.0,62.5522,62.7631,62.5522,62.6989,68689.0
2016-04-27 14:00:00,68.43,68.72,68.21,68.71,126247.0,62.7264,62.9922,62.5247,62.9831,126247.0
2016-04-27 14:10:00,68.7,68.81,68.48,68.73,211300.0,62.9739,63.0747,62.7722,63.0014,211300.0
2016-04-27 14:20:00,68.73,68.78,68.55,68.62,125201.0,63.0014,63.0472,62.8364,62.9006,125201.0
2016-04-27 14:30:00,68.62,68.67,68.43,68.54,140675.0,62.9006,62.9464,62.7264,62.8272,140675.0
2016-04-27 14:40:00,68.53,68.6,68.45,68.54,95752.0,62.8181,62.8822,62.7447,62.8272,95752.0
2016-04-27 14:50:00,68.54,68.7,68.52,68.65,124048.0,62.8272,62.9739,62.8089,62.9281,124048.0
2016-04-27 15:00:00,68.65,68.77,68.6,68.67,166072.0,62.9281,63.0381,62.8822,62.9464,166072.0
2016-04-27 15:10:00,68.66,68.72,68.54,68.7,107712.0,62.9372,62.9922,62.8272,62.9739,107712.0
2016-04-27 15:20:00,68.71,68.83,68.71,68.77,159965.0,62.9831,63.0931,62.9831,63.0381,159965.0
2016-04-27 15:30:00,68.77,68.8,68.62,68.67,199932.0,63.0381,63.0656,62.9006,62.9464,199932.0
2016-04-27 15:40:00,68.67,68.73,68.56,68.66,242905.0,62.9464,63.0014,62.8456,62.9372,242905.0
2016-04-27 15:50:00,68.65,68.78,68.57,68.68,423884.0,62.9281,63.0472,62.8547,62.9556,423884.0
2016-04-28 09:30:00,67.63,69.61,67.56,69.55,316980.0,61.9931,63.8081,61.9289,63.7531,316980.0
2016-04-28 09:40:00,69.55,70.37,69.39,69.75,360332.0,63.7531,64.5047,63.6064,63.9364,360332.0
2016-04-28 09:50:00,69.75,69.93,69.56,69.67,305350.0,63.9364,64.1014,63.7622,63.8631,305350.0
2016-04-28 10:00:00,69.69,70.02,69.67,69.93,200445.0,63.8814,64.1839,63.8631,64.1014,200445.0
2016-04-28 10:10:00,69.92,70.14,69.52,70.04,174375.0,64.0922,64.2939,63.7256,64.2022,174375.0
2016-04-28 10:20:00,70.02,70.75,70.01,70.67,307986.0,64.1839,64.853,64.1747,64.7797,307986.0
2016-04-28 10:30:00,70.67,70.7,70.35,70.54,249481.0,64.7797,64.8072,64.4864,64.6605,249481.0
2016-04-28 10:40:00,70.53,70.56,69.87,70.04,171967.0,64.6514,64.6789,64.0464,64.2022,171967.0
2016-04-28 10:50:00,70.01,70.03,69.31,69.51,156388.0,64.1747,64.1931,63.5331,63.7164,156388.0
2016-04-28 11:00:00,69.48,69.59,69.21,69.35,108750.0,63.6889,63.7897,63.4414,63.5697,108750.0
2016-04-28 11:10:00,69.32,69.91,69.28,69.76,107721.0,63.5422,64.0831,63.5056,63.9456,107721.0
2016-04-28 11:20:00,69.79,70.03,69.58,70.03,130849.0,63.9731,64.1931,63.7806,64.1931,130849.0
2016-04-28 11:30:00,70.03,70.13,69.73,69.78,86459.0,64.1931,64.2847,63.9181,63.9639,86459.0
2016-04-28 11:40:00,69.76,70.1,69.73,69.99,97753.0,63.9456,64.2572,63.9181,64.1564,97753.0
2016-04-28 11:50:00,70.02,70.18,69.87,70.1,127272.0,64.1839,64.3305,64.0464,64.2572,127272.0
2016-04-28 12:00:00,70.1,70.17,69.98,70.06,140136.0,64.2572,64.3214,64.1472,64.2206,140136.0
2016-04-28 12:10:00,70.05,70.05,69.62,69.65,106977.0,64.2114,64.2114,63.8172,63.8447,106977.0
2016-04-28 12:20:00,69.65,69.95,69.64,69.95,78549.0,63.8447,64.1197,63.8356,64.1197,78549.0
2016-04-28 12:30:00,69.91,70.17,69.76,70.09,148484.0,64.0831,64.3214,63.9456,64.2481,148484.0
2016-04-28 12:40:00,70.06,70.2,69.94,70.14,124415.0,64.2206,64.3489,64.1106,64.2939,124415.0
2016-04-28 12:50:00,70.15,70.37,69.98,70.0,103854.0,64.303,64.5047,64.1472,64.1656,103854.0
2016-04-28 13:00:00,70.0,70.0,69.61,69.69,64829.0,64.1656,64.1656,63.8081,63.8814,64829.0
2016-04-28 13:10:00,69.7,69.8,69.59,69.71,69700.0,63.8906,63.9822,63.7897,63.8997,69700.0
2016-04-28 13:20:00,69.7,69.89,69.66,69.79,135014.0,63.8906,64.0647,63.8539,63.9731,135014.0
2016-04-28 13:30:00,69.81,70.15,69.8,69.94,148382.0,63.9914,64.303,63.9822,64.1106,148382.0
2016-04-28 13:40:00,69.94,70.05,69.75,69.78,76795.0,64.1106,64.2114,63.9364,63.9639,76795.0
2016-04-28 13:50:00,69.79,70.02,69.78,69.84,116521.0,63.9731,64.1839,63.9639,64.0189,116521.0
2016-04-28 14:00:00,69.84,69.96,69.71,69.89,101610.0,64.0189,64.1289,63.8997,64.0647,101610.0
2016-04-28 14:10:00,69.9,70.18,69.89,70.09,108569.0,64.0739,64.3305,64.0647,64.2481,108569.0
2016-04-28 14:20:00,70.08,70.21,70.03,70.16,180523.0,64.2389,64.358,64.1931,64.3122,180523.0
2016-04-28 14:30:00,70.16,70.21,69.99,70.0,155271.0,64.3122,64.358,64.1564,64.1656,155271.0
2016-04-28 14:40:00,69.98,70.04,69.71,69.75,65571.0,64.1472,64.2022,63.8997,63.9364,65571.0
2016-04-28 14:50:00,69.73,69.76,69.66,69.72,101143.0,63.9181,63.9456,63.8539,63.9089,101143.0
2016-04-28 15:00:00,69.72,69.83,69.7,69.79,146710.0,63.9089,64.0097,63.8906,63.9731,146710.0
2016-04-28 15:10:00,69.78,69.78,69.62,69.66,155084.0,63.9639,63.9639,63.8172,63.8539,155084.0
2016-04-28 15:20:00,69.67,69.71,69.36,69.45,180550.0,63.8631,63.8997,63.5789,63.6614,180550.0
2016-04-28 15:30:00,69.45,69.65,69.45,69.6,151831.0,63.6614,63.8447,63.6614,63.7989,151831.0
2016-04-28 15:40:00,69.6,69.66,69.26,69.26,174846.0,63.7989,63.8539,63.4872,63.4872,174846.0
2016-04-28 15:50:00,69.27,69.39,69.19,69.24,318401.0,63.4964,63.6064,63.4231,63.4689,318401.0
2016-04-29 09:30:00,69.13,69.83,68.64,69.73,167111.0,63.3681,64.0097,62.9189,63.9181,167111.0
2016-04-29 09:40:00,69.65,69.75,69.27,69.42,116056.0,63.8447,63.9364,63.4964,63.6339,116056.0
2016-04-29 09:50:00,69.43,70.16,69.35,70.09,323293.0,63.6431,64.3122,63.5697,64.2481,323293.0
2016-04-29 10:00:00,70.07,70.13,69.62,70.06,146074.0,64.2297,64.2847,63.8172,64.2206,146074.0
2016-04-29 10:10:00,70.06,70.43,69.96,70.25,197184.0,64.2206,64.5597,64.1289,64.3947,197184.0
2016-04-29 10:20:00,70.25,70.34,69.86,69.94,100985.0,64.3947,64.4772,64.0372,64.1106,100985.0
2016-04-29 10:30:00,69.94,70.11,69.89,69.95,91172.0,64.1106,64.2664,64.0647,64.1197,91172.0
2016-04-29 10:40:00,69.97,70.2,69.97,70.01,157026.0,64.1381,64.3489,64.1381,64.1747,157026.0
2016-04-29 10:50:00,70.02,70.25,69.93,70.23,212763.0,64.1839,64.3947,64.1014,64.3764,212763.0
2016-04-29 11:00:00,70.22,70.23,69.89,69.96,135607.0,64.3672,64.3764,64.0647,64.1289,135607.0
2016-04-29 11:10:00,69.96,69.97,69.7,69.7,187000.0,64.1289,64.1381,63.8906,63.8906,187000.0
2016-04-29 11:20:00,69.7,69.89,69.64,69.75,211081.0,63.8906,64.0647,63.8356,63.9364,211081.0
2016-04-29 11:30:00,69.76,69.86,69.7,69.78,119548.0,63.9456,64.0372,63.8906,63.9639,119548.0
2016-04-29 11:40:00,69.78,69.79,69.53,69.74,183641.0,63.9639,63.9731,63.7347,63.9272,183641.0
2016-04-29 11:50:00,69.75,69.79,69.63,69.76,77532.0,63.9364,63.9731,63.8264,63.9456,77532.0
2016-04-29 12:00:00,69.75,69.79,69.68,69.72,89874.0,63.9364,63.9731,63.8722,63.9089,89874.0
2016-04-29 12:10:00,69.72,69.85,69.67,69.84,196103.0,63.9089,64.0281,63.8631,64.0189,196103.0
2016-04-29 12:20:00,69.83,69.86,69.68,69.71,137650.0,64.0097,64.0372,63.8722,63.8997,137650.0
2016-04-29 12:30:00,69.7,69.99,69.65,69.99,105840.0,63.8906,64.1564,63.8447,64.1564,105840.0
2016-04-29 12:40:00,69.98,70.08,69.94,70.06,76861.0,64.1472,64.2389,64.1106,64.2206,76861.0
2016-04-29 12:50:00,70.06,70.1,69.79,69.84,39773.0,64.2206,64.2572,63.9731,64.0189,39773.0
2016-04-29 13:00:00,69.84,70.09,69.84,70.07,101045.0,64.0189,64.2481,64.0189,64.2297,101045.0
2016-04-29 13:10:00,70.08,70.12,69.96,70.01,136192.0,64.2389,64.2756,64.1289,64.1747,136192.0
2016-04-29 13:20:00,70.01,70.08,69.92,69.98,52359.0,64.1747,64.2389,64.0922,64.1472,52359.0
2016-04-29 13:30:00,69.98,70.06,69.9,69.9,73012.0,64.1472,64.2206,64.0739,64.0739,73012.0
2016-04-29 13:40:00,69.89,69.93,69.82,69.86,51322.0,64.0647,64.1014,64.0006,64.0372,51322.0
2016-04-29 13:50:00,69.87,69.93,69.7,69.7,121076.0,64.0464,64.1014,63.8906,63.8906,121076.0
2016-04-29 14:00:00,69.7,69.78,69.68,69.69,117812.0,63.8906,63.9639,63.8722,63.8814,117812.0
2016-04-29 14:10:00,69.69,69.86,69.64,69.84,111215.0,63.8814,64.0372,63.8356,64.0189,111215.0
2016-04-29 14:20:00,69.84,69.9,69.74,69.84,106299.0,64.0189,64.0739,63.9272,64.0189,106299.0
2016-04-29 14:30:00,69.84,69.86,69.78,69.8,62969.0,64.0189,64.0372,63.9639,63.9822,62969.0
2016-04-29 14:40:00,69.8,69.87,69.77,69.87,89034.0,63.9822,64.0464,63.9547,64.0464,89034.0
2016-04-29 14:50:00,69.86,69.87,69.79,69.83,153716.0,64.0372,64.0464,63.9731,64.0097,153716.0
2016-04-29 15:00:00,69.84,69.9,69.79,69.82,94769.0,64.0189,64.0739,63.9731,64.0006,94769.0
2016-04-29 15:10:00,69.81,69.96,69.8,69.95,131830.0,63.9914,64.1289,63.9822,64.1197,131830.0
2016-04-29 15:20:00,69.95,70.01,69.9,70.0,113921.0,64.1197,64.1747,64.0739,64.1656,113921.0
2016-04-29 15:30:00,70.0,70.17,69.97,70.05,263632.0,64.1656,64.3214,64.1381,64.2114,263632.0
2016-04-29 15:40:00,70.04,70.31,70.04,70.08,294435.0,64.2022,64.4497,64.2022,64.2389,294435.0
2016-04-29 15:50:00,70.1,70.23,70.07,70.07,363699.0,64.2572,64.3764,64.2297,64.2297,363699.0
2016-05-02 09:30:00,70.33,70.45,70.09,70.4,120242.0,64.468,64.578,64.2481,64.5322,120242.0
2016-05-02 09:40:00,70.41,70.47,69.94,70.02,60896.0,64.5414,64.5964,64.1106,64.1839,60896.0
2016-05-02 09:50:00,70.02,70.02,69.54,69.68,136467.0,64.1839,64.1839,63.7439,63.8722,136467.0
2016-05-02 10:00:00,69.7,70.01,69.63,70.0,110146.0,63.8906,64.1747,63.8264,64.1656,110146.0
2016-05-02 10:10:00,70.01,70.17,69.88,69.92,96893.0,64.1747,64.3214,64.0556,64.0922,96893.0
2016-05-02 10:20:00,69.91,70.07,69.81,69.88,63621.0,64.0831,64.2297,63.9914,64.0556,63621.0
2016-05-02 10:30:00,69.87,70.05,69.84,70.0,84168.0,64.0464,64.2114,64.0189,64.1656,84168.0
2016-05-02 10:40:00,69.98,70.29,69.98,70.29,124663.0,64.1472,64.4314,64.1472,64.4314,124663.0
2016-05-02 10:50:00,70.28,70.31,70.06,70.2,81099.0,64.4222,64.4497,64.2206,64.3489,81099.0
2016-05-02 11:00:00,70.2,70.25,70.11,70.15,75022.0,64.3489,64.3947,64.2664,64.303,75022.0
2016-05-02 11:10:00,70.15,70.26,70.1,70.19,67732.0,64.303,64.4039,64.2572,64.3397,67732.0
2016-05-02 11:20:00,70.19,70.21,70.1,70.16,55238.0,64.3397,64.358,64.2572,64.3122,55238.0
2016-05-02 11:30:00,70.16,70.2,70.03,70.08,56728.0,64.3122,64.3489,64.1931,64.2389,56728.0
2016-05-02 11:40:00,70.07,70.09,69.89,69.92,58940.0,64.2297,64.2481,64.0647,64.0922,58940.0
2016-05-02 11:50:00,69.91,70.09,69.89,70.05,62997.0,64.0831,64.2481,64.0647,64.2114,62997.0
2016-05-02 12:00:00,70.04,70.09,70.0,70.07,75819.0,64.2022,64.2481,64.1656,64.2297,75819.0
2016-05-02 12:10:00,70.07,70.13,70.04,70.1,66530.0,64.2297,64.2847,64.2022,64.2572,66530.0
2016-05-02 12:20:00,70.11,70.2,70.03,70.06,75133.0,64.2664,64.3489,64.1931,64.2206,75133.0
2016-05-02 12:30:00,70.06,70.24,70.06,70.21,45195.0,64.2206,64.3855,64.2206,64.358,45195.0
2016-05-02 12:40:00,70.2,70.25,70.14,70.2,38980.0,64.3489,64.3947,64.2939,64.3489,38980.0
2016-05-02 12:50:00,70.2,70.23,70.09,70.15,39795.0,64.3489,64.3764,64.2481,64.303,39795.0
2016-05-02 13:00:00,70.16,70.27,70.14,70.16,52120.0,64.3122,64.413,64.2939,64.3122,52120.0
2016-05-02 13:10:00,70.16,70.28,70.16,70.27,33414.0,64.3122,64.4222,64.3122,64.413,33414.0
2016-05-02 13:20:00,70.27,70.33,70.17,70.23,39026.0,64.413,64.468,64.3214,64.3764,39026.0
2016-05-02 13:30:00,70.23,70.26,70.1,70.1,31321.0,64.3764,64.4039,64.2572,64.2572,31321.0
2016-05-02 13:40:00,70.1,70.32,70.08,70.28,74743.0,64.2572,64.4589,64.2389,64.4222,74743.0
2016-05-02 13:50:00,70.28,70.3,70.11,70.11,55628.0,64.4222,64.4405,64.2664,64.2664,55628.0
2016-05-02 14:00:00,70.12,70.2,70.12,70.13,80766.0,64.2756,64.3489,64.2756,64.2847,80766.0
2016-05-02 14:10:00,70.13,70.19,70.1,70.11,77287.0,64.2847,64.3397,64.2572,64.2664,77287.0
2016-05-02 14:20:00,70.12,70.13,69.97,69.97,80177.0,64.2756,64.2847,64.1381,64.1381,80177.0
2016-05-02 14:30:00,69.96,70.04,69.92,69.94,92133.0,64.1289,64.2022,64.0922,64.1106,92133.0
2016-05-02 14:40:00,69.95,69.99,69.84,69.9,87780.0,64.1197,64.1564,64.0189,64.0739,87780.0
2016-05-02 14:50:00,69.89,69.99,69.84,69.99,102714.0,64.0647,64.1564,64.0189,64.1564,102714.0
2016-05-02 15:00:00,69.99,70.06,69.95,70.0,133686.0,64.1564,64.2206,64.1197,64.1656,133686.0
2016-05-02 15:10:00,70.0,70.09,69.98,70.03,106897.0,64.1656,64.2481,64.1472,64.1931,106897.0
2016-05-02 15:20:00,70.03,70.04,69.83,69.84,83597.0,64.1931,64.2022,64.0097,64.0189,83597.0
2016-05-02 15:30:00,69.83,69.98,69.8,69.86,124575.0,64.0097,64.1472,63.9822,64.0372,124575.0
2016-05-02 15:40:00,69.86,70.02,69.86,69.93,192505.0,64.0372,64.1839,64.0372,64.1014,192505.0
2016-05-02 15:50:00,69.93,70.06,69.91,70.04,334278.0,64.1014,64.2206,64.0831,64.2022,334278.0
2016-05-03 09:30:00,69.65,70.14,69.31,69.56,63887.0,63.8447,64.2939,63.5331,63.7622,63887.0
2016-05-03 09:40:00,69.57,69.71,69.22,69.23,40642.0,63.7714,63.8997,63.4506,63.4597,40642.0
2016-05-03 09:50:00,69.19,69.49,69.13,69.43,81191.0,63.4231,63.6981,63.3681,63.6431,81191.0
2016-05-03 10:00:00,69.43,69.43,69.15,69.34,112666.0,63.6431,63.6431,63.3864,63.5606,112666.0
2016-05-03 10:10:00,69.36,69.73,69.16,69.73,121892.0,63.5789,63.9181,63.3956,63.9181,121892.0
2016-05-03 10:20:00,69.72,69.89,69.59,69.63,139796.0,63.9089,64.0647,63.7897,63.8264,139796.0
2016-05-03 10:30:00,69.62,69.62,69.31,69.4,76153.0,63.8172,63.8172,63.5331,63.6156,76153.0
2016-05-03 10:40:00,69.41,69.59,69.32,69.41,93152.0,63.6247,63.7897,63.5422,63.6247,93152.0
2016-05-03 10:50:00,69.41,69.48,69.34,69.41,110454.0,63.6247,63.6889,63.5606,63.6247,110454.0
2016-05-03 11:00:00,69.42,69.78,69.35,69.74,62109.0,63.6339,63.9639,63.5697,63.9272,62109.0
2016-05-03 11:10:00,69.73,69.79,69.66,69.67,65580.0,63.9181,63.9731,63.8539,63.8631,65580.0
2016-05-03 11:20:00,69.68,69.68,69.3,69.33,102978.0,63.8722,63.8722,63.5239,63.5514,102978.0
2016-05-03 11:30:00,69.31,69.64,69.3,69.61,110733.0,63.5331,63.8356,63.5239,63.8081,110733.0
2016-05-03 11:40:00,69.61,69.67,69.55,69.63,51410.0,63.8081,63.8631,63.7531,63.8264,51410.0
2016-05-03 11:50:00,69.63,69.74,69.58,69.72,131943.0,63.8264,63.9272,63.7806,63.9089,131943.0
2016-05-03 12:00:00,69.73,69.94,69.72,69.82,136324.0,63.9181,64.1106,63.9089,64.0006,136324.0
2016-05-03 12:10:00,69.81,69.89,69.77,69.86,42198.0,63.9914,64.0647,63.9547,64.0372,42198.0
2016-05-03 12:20:00,69.87,69.93,69.79,69.85,57178.0,64.0464,64.1014,63.9731,64.0281,57178.0
2016-05-03 12:30:00,69.85,69.98,69.81,69.94,65222.0,64.0281,64.1472,63.9914,64.1106,65222.0
2016-05-03 12:40:00,69.93,69.96,69.88,69.91,48716.0,64.1014,64.1289,64.0556,64.0831,48716.0
2016-05-03 12:50:00,69.91,70.08,69.91,70.06,32400.0,64.0831,64.2389,64.0831,64.2206,32400.0
2016-05-03 13:00:00,70.06,70.08,69.96,70.04,43566.0,64.2206,64.2389,64.1289,64.2022,43566.0
2016-05-03 13:10:00,70.07,70.09,70.02,70.07,16255.0,64.2297,64.2481,64.1839,64.2297,16255.0
2016-05-03 13:20:00,70.06,70.11,70.04,70.05,22456.0,64.2206,64.2664,64.2022,64.2114,22456.0
2016-05-03 13:30:00,70.05,70.07,69.99,70.07,40771.0,64.2114,64.2297,64.1564,64.2297,40771.0
2016-05-03 13:40:00,70.08,70.2,70.08,70.2,21465.0,64.2389,64.3489,64.2389,64.3489,21465.0
2016-05-03 13:50:00,70.2,70.23,70.16,70.17,30706.0,64.3489,64.3764,64.3122,64.3214,30706.0
2016-05-03 14:00:00,70.18,70.28,70.16,70.27,73119.0,64.3305,64.4222,64.3122,64.413,73119.0
2016-05-03 14:10:00,70.27,70.39,69.98,70.0,160985.0,64.413,64.523,64.1472,64.1656,160985.0
2016-05-03 14:20:00,70.01,70.17,69.97,70.17,64932.0,64.1747,64.3214,64.1381,64.3214,64932.0
2016-05-03 14:30:00,70.17,70.23,70.09,70.12,79757.0,64.3214,64.3764,64.2481,64.2756,79757.0
2016-05-03 14:40:00,70.12,70.16,70.02,70.04,35009.0,64.2756,64.3122,64.1839,64.2022,35009.0
2016-05-03 14:50:00,70.05,70.06,69.95,69.99,25660.0,64.2114,64.2206,64.1197,64.1564,25660.0
2016-05-03 15:00:00,70.0,70.09,69.99,70.05,31370.0,64.1656,64.2481,64.1564,64.2114,31370.0
2016-05-03 15:10:00,70.04,70.07,69.99,70.02,57384.0,64.2022,64.2297,64.1564,64.1839,57384.0
2016-05-03 15:20:00,70.01,70.07,69.96,69.96,164115.0,64.1747,64.2297,64.1289,64.1289,164115.0
2016-05-03 15:30:00,69.97,69.98,69.83,69.95,296018.0,64.1381,64.1472,64.0097,64.1197,296018.0
2016-05-03 15:40:00,69.94,70.03,69.87,70.0,98551.0,64.1106,64.1931,64.0464,64.1656,98551.0
2016-05-03 15:50:00,70.0,70.27,69.99,70.1,557281.0,64.1656,64.413,64.1564,64.2572,557281.0
2016-05-04 09:30:00,69.46,69.55,69.15,69.2,59881.0,63.6706,63.7531,63.3864,63.4322,59881.0
2016-05-04 09:40:00,69.19,69.45,69.15,69.44,49289.0,63.4231,63.6614,63.3864,63.6522,49289.0
2016-05-04 09:50:00,69.44,69.69,69.38,69.51,71419.0,63.6522,63.8814,63.5972,63.7164,71419.0
2016-05-04 10:00:00,69.51,69.72,69.49,69.58,73886.0,63.7164,63.9089,63.6981,63.7806,73886.0
2016-05-04 10:10:00,69.58,69.82,69.58,69.74,53571.0,63.7806,64.0006,63.7806,63.9272,53571.0
2016-05-04 10:20:00,69.74,69.74,69.4,69.44,50620.0,63.9272,63.9272,63.6156,63.6522,50620.0
2016-05-04 10:30:00,69.43,69.43,68.96,69.04,85266.0,63.6431,63.6431,63.2122,63.2856,85266.0
2016-05-04 10:40:00,69.04,69.07,68.77,69.02,124248.0,63.2856,63.3131,63.0381,63.2672,124248.0
2016-05-04 10:50:00,69.03,69.19,69.0,69.11,28957.0,63.2764,63.4231,63.2489,63.3497,28957.0
2016-05-04 11:00:00,69.11,69.21,69.04,69.17,43319.0,63.3497,63.4414,63.2856,63.4047,43319.0
2016-05-04 11:10:00,69.17,69.19,68.95,69.08,84966.0,63.4047,63.4231,63.2031,63.3222,84966.0
2016-05-04 11:20:00,69.09,69.11,68.97,69.05,161650.0,63.3314,63.3497,63.2214,63.2947,161650.0
2016-05-04 11:30:00,69.06,69.22,69.02,69.15,48572.0,63.3039,63.4506,63.2672,63.3864,48572.0
2016-05-04 11:40:00,69.15,69.17,69.06,69.16,97621.0,63.3864,63.4047,63.3039,63.3956,97621.0
2016-05-04 11:50:00,69.16,69.16,69.08,69.15,38307.0,63.3956,63.3956,63.3222,63.3864,38307.0
2016-05-04 12:00:00,69.15,69.23,69.14,69.19,48328.0,63.3864,63.4597,63.3772,63.4231,48328.0
2016-05-04 12:10:00,69.19,69.23,69.16,69.2,121745.0,63.4231,63.4597,63.3956,63.4322,121745.0
2016-05-04 12:20:00,69.21,69.29,69.19,69.27,39135.0,63.4414,63.5147,63.4231,63.4964,39135.0
2016-05-04 12:30:00,69.27,69.31,69.16,69.18,33997.0,63.4964,63.5331,63.3956,63.4139,33997.0
2016-05-04 12:40:00,69.17,69.28,69.12,69.27,40506.0,63.4047,63.5056,63.3589,63.4964,40506.0
2016-05-04 12:50:00,69.26,69.26,69.1,69.1,38567.0,63.4872,63.4872,63.3406,63.3406,38567.0
2016-05-04 13:00:00,69.1,69.19,69.09,69.1,58195.0,63.3406,63.4231,63.3314,63.3406,58195.0
2016-05-04 13:10:00,69.09,69.09,68.99,69.0,73243.0,63.3314,63.3314,63.2397,63.2489,73243.0
2016-05-04 13:20:00,69.01,69.23,68.99,69.22,46300.0,63.2581,63.4597,63.2397,63.4506,46300.0
2016-05-04 13:30:00,69.24,69.26,69.12,69.12,47374.0,63.4689,63.4872,63.3589,63.3589,47374.0
2016-05-04 13:40:00,69.12,69.18,69.06,69.11,47662.0,63.3589,63.4139,63.3039,63.3497,47662.0
2016-05-04 13:50:00,69.12,69.16,69.06,69.1,36336.0,63.3589,63.3956,63.3039,63.3406,36336.0
2016-05-04 14:00:00,69.09,69.1,68.98,69.02,46892.0,63.3314,63.3406,63.2306,63.2672,46892.0
2016-05-04 14:10:00,69.01,69.05,68.94,69.05,39787.0,63.2581,63.2947,63.1939,63.2947,39787.0
2016-05-04 14:20:00,69.05,69.26,68.99,69.26,212167.0,63.2947,63.4872,63.2397,63.4872,212167.0
2016-05-04 14:30:00,69.26,69.28,69.17,69.17,45693.0,63.4872,63.5056,63.4047,63.4047,45693.0
2016-05-04 14:40:00,69.18,69.22,69.11,69.19,80157.0,63.4139,63.4506,63.3497,63.4231,80157.0
2016-05-04 14:50:00,69.18,69.28,69.13,69.14,47461.0,63.4139,63.5056,63.3681,63.3772,47461.0
2016-05-04 15:00:00,69.13,69.18,69.09,69.16,51607.0,63.3681,63.4139,63.3314,63.3956,51607.0
2016-05-04 15:10:00,69.16,69.19,69.11,69.12,51032.0,63.3956,63.4231,63.3497,63.3589,51032.0
2016-05-04 15:20:00,69.12,69.24,69.11,69.2,210118.0,63.3589,63.4689,63.3497,63.4322,210118.0
2016-05-04 15:30:00,69.2,69.25,69.18,69.19,78805.0,63.4322,63.4781,63.4139,63.4231,78805.0
2016-05-04 15:40:00,69.19,69.31,69.19,69.28,130921.0,63.4231,63.5331,63.4231,63.5056,130921.0
2016-05-04 15:50:00,69.27,69.29,69.21,69.24,237076.0,63.4964,63.5147,63.4414,63.4689,237076.0
2016-05-05 09:30:00,69.45,69.45,69.04,69.4,55279.0,63.6614,63.6614,63.2856,63.6156,55279.0
2016-05-05 09:40:00,69.42,69.43,69.14,69.4,88456.0,63.6339,63.6431,63.3772,63.6156,88456.0
2016-05-05 09:50:00,69.38,69.5,69.28,69.32,69688.0,63.5972,63.7072,63.5056,63.5422,69688.0
2016-05-05 10:00:00,69.29,69.67,69.25,69.6,179952.0,63.5147,63.8631,63.4781,63.7989,179952.0
2016-05-05 10:10:00,69.6,69.82,69.54,69.56,73810.0,63.7989,64.0006,63.7439,63.7622,73810.0
2016-05-05 10:20:00,69.54,69.7,69.41,69.44,55543.0,63.7439,63.8906,63.6247,63.6522,55543.0
2016-05-05 10:30:00,69.46,69.6,69.35,69.53,36107.0,63.6706,63.7989,63.5697,63.7347,36107.0
2016-05-05 10:40:00,69.56,69.84,69.53,69.8,145760.0,63.7622,64.0189,63.7347,63.9822,145760.0
2016-05-05 10:50:00,69.8,69.81,69.61,69.76,36386.0,63.9822,63.9914,63.8081,63.9456,36386.0
2016-05-05 11:00:00,69.75,69.76,69.56,69.6,65197.0,63.9364,63.9456,63.7622,63.7989,65197.0
2016-05-05 11:10:00,69.61,69.79,69.53,69.79,68756.0,63.8081,63.9731,63.7347,63.9731,68756.0
2016-05-05 11:20:00,69.78,69.82,69.61,69.62,44334.0,63.9639,64.0006,63.8081,63.8172,44334.0
2016-05-05 11:30:00,69.63,69.65,69.43,69.65,39680.0,63.8264,63.8447,63.6431,63.8447,39680.0
2016-05-05 11:40:00,69.67,69.75,69.61,69.67,41825.0,63.8631,63.9364,63.8081,63.8631,41825.0
2016-05-05 11:50:00,69.69,69.69,69.52,69.54,31230.0,63.8814,63.8814,63.7256,63.7439,31230.0
2016-05-05 12:00:00,69.54,69.58,69.42,69.47,24411.0,63.7439,63.7806,63.6339,63.6797,24411.0
2016-05-05 12:10:00,69.48,69.59,69.48,69.54,44081.0,63.6889,63.7897,63.6889,63.7439,44081.0
2016-05-05 12:20:00,69.55,69.57,69.5,69.51,36439.0,63.7531,63.7714,63.7072,63.7164,36439.0
2016-05-05 12:30:00,69.51,69.6,69.5,69.59,29862.0,63.7164,63.7989,63.7072,63.7897,29862.0
2016-05-05 12:40:00,69.59,69.68,69.59,69.68,58912.0,63.7897,63.8722,63.7897,63.8722,58912.0
2016-05-05 12:50:00,69.68,69.77,69.66,69.69,42720.0,63.8722,63.9547,63.8539,63.8814,42720.0
2016-05-05 13:00:00,69.69,69.71,69.59,69.59,44005.0,63.8814,63.8997,63.7897,63.7897,44005.0
2016-05-05 13:10:00,69.59,69.59,69.39,69.46,32705.0,63.7897,63.7897,63.6064,63.6706,32705.0
2016-05-05 13:20:00,69.46,69.47,69.31,69.4,34483.0,63.6706,63.6797,63.5331,63.6156,34483.0
2016-05-05 13:30:00,69.41,69.46,69.26,69.31,65061.0,63.6247,63.6706,63.4872,63.5331,65061.0
2016-05-05 13:40:00,69.3,69.37,69.24,69.36,94736.0,63.5239,63.5881,63.4689,63.5789,94736.0
2016-05-05 13:50:00,69.35,69.5,69.33,69.46,45290.0,63.5697,63.7072,63.5514,63.6706,45290.0
2016-05-05 14:00:00,69.47,69.52,69.35,69.49,43775.0,63.6797,63.7256,63.5697,63.6981,43775.0
2016-05-05 14:10:00,69.48,69.49,69.4,69.41,38440.0,63.6889,63.6981,63.6156,63.6247,38440.0
2016-05-05 14:20:00,69.41,69.48,69.38,69.47,42143.0,63.6247,63.6889,63.5972,63.6797,42143.0
2016-05-05 14:30:00,69.46,69.48,69.41,69.44,57301.0,63.6706,63.6889,63.6247,63.6522,57301.0
2016-05-05 14:40:00,69.43,69.52,69.38,69.5,62886.0,63.6431,63.7256,63.5972,63.7072,62886.0
2016-05-05 14:50:00,69.48,69.51,69.38,69.39,74308.0,63.6889,63.7164,63.5972,63.6064,74308.0
2016-05-05 15:00:00,69.38,69.41,69.26,69.37,64012.0,63.5972,63.6247,63.4872,63.5881,64012.0
2016-05-05 15:10:00,69.37,69.46,69.34,69.39,60242.0,63.5881,63.6706,63.5606,63.6064,60242.0
2016-05-05 15:20:00,69.38,69.5,69.38,69.46,119321.0,63.5972,63.7072,63.5972,63.6706,119321.0
2016-05-05 15:30:00,69.46,69.46,69.31,69.34,66472.0,63.6706,63.6706,63.5331,63.5606,66472.0
2016-05-05 15:40:00,69.36,69.46,69.32,69.39,89298.0,63.5789,63.6706,63.5422,63.6064,89298.0
2016-05-05 15:50:00,69.38,69.43,69.2,69.27,176243.0,63.5972,63.6431,63.4322,63.4964,176243.0
2016-05-06 09:30:00,69.01,69.41,68.87,68.96,49609.0,63.2581,63.6247,63.1297,63.2122,49609.0
2016-05-06 09:40:00,68.95,69.13,68.88,68.88,25602.0,63.2031,63.3681,63.1389,63.1389,25602.0
2016-05-06 09:50:00,68.9,68.98,68.73,68.74,30190.0,63.1572,63.2306,63.0014,63.0106,30190.0
2016-05-06 10:00:00,68.78,68.82,68.59,68.64,50565.0,63.0472,63.0839,62.8731,62.9189,50565.0
2016-05-06 10:10:00,68.65,68.66,68.43,68.5,44200.0,62.9281,62.9372,62.7264,62.7906,44200.0
2016-05-06 10:20:00,68.5,68.6,68.45,68.54,31029.0,62.7906,62.8822,62.7447,62.8272,31029.0
2016-05-06 10:30:00,68.56,68.62,68.45,68.53,53710.0,62.8456,62.9006,62.7447,62.8181,53710.0
2016-05-06 10:40:00,68.53,68.64,68.46,68.54,32419.0,62.8181,62.9189,62.7539,62.8272,32419.0
2016-05-06 10:50:00,68.55,68.61,68.35,68.44,53134.0,62.8364,62.8914,62.6531,62.7356,53134.0
2016-05-06 11:00:00,68.46,68.72,68.46,68.64,78368.0,62.7539,62.9922,62.7539,62.9189,78368.0
2016-05-06 11:10:00,68.65,68.81,68.65,68.77,25707.0,62.9281,63.0747,62.9281,63.0381,25707.0
2016-05-06 11:20:00,68.76,68.88,68.73,68.79,43455.0,63.0289,63.1389,63.0014,63.0564,43455.0
2016-05-06 11:30:00,68.79,68.86,68.75,68.79,14894.0,63.0564,63.1206,63.0197,63.0564,14894.0
2016-05-06 11:40:00,68.79,68.84,68.63,68.63,38688.0,63.0564,63.1022,62.9097,62.9097,38688.0
2016-05-06 11:50:00,68.61,68.66,68.53,68.56,25431.0,62.8914,62.9372,62.8181,62.8456,25431.0
2016-05-06 12:00:00,68.57,68.66,68.55,68.64,25035.0,62.8547,62.9372,62.8364,62.9189,25035.0
2016-05-06 12:10:00,68.65,68.81,68.64,68.75,24384.0,62.9281,63.0747,62.9189,63.0197,24384.0
2016-05-06 12:20:00,68.77,68.8,68.69,68.71,41869.0,63.0381,63.0656,62.9647,62.9831,41869.0
2016-05-06 12:30:00,68.72,68.78,68.69,68.74,9645.0,62.9922,63.0472,62.9647,63.0106,9645.0
2016-05-06 12:40:00,68.76,68.84,68.75,68.81,13638.0,63.0289,63.1022,63.0197,63.0747,13638.0
2016-05-06 12:50:00,68.79,68.8,68.74,68.76,18521.0,63.0564,63.0656,63.0106,63.0289,18521.0
2016-05-06 13:00:00,68.76,68.8,68.74,68.79,20421.0,63.0289,63.0656,63.0106,63.0564,20421.0
2016-05-06 13:10:00,68.8,68.91,68.8,68.91,15913.0,63.0656,63.1664,63.0656,63.1664,15913.0
2016-05-06 13:20:00,68.91,69.02,68.89,68.94,20449.0,63.1664,63.2672,63.1481,63.1939,20449.0
2016-05-06 13:30:00,68.93,69.11,68.93,69.07,32092.0,63.1847,63.3497,63.1847,63.3131,32092.0
2016-05-06 13:40:00,69.08,69.11,69.01,69.05,26461.0,63.3222,63.3497,63.2581,63.2947,26461.0
2016-05-06 13:50:00,69.03,69.15,69.02,69.13,30410.0,63.2764,63.3864,63.2672,63.3681,30410.0
2016-05-06 14:00:00,69.16,69.48,69.15,69.45,55965.0,63.3956,63.6889,63.3864,63.6614,55965.0
2016-05-06 14:10:00,69.44,69.45,69.23,69.24,48824.0,63.6522,63.6614,63.4597,63.4689,48824.0
2016-05-06 14:20:00,69.26,69.33,69.22,69.3,32781.0,63.4872,63.5514,63.4506,63.5239,32781.0
2016-05-06 14:30:00,69.29,69.31,69.15,69.24,29017.0,63.5147,63.5331,63.3864,63.4689,29017.0
2016-05-06 14:40:00,69.23,69.29,69.21,69.22,15072.0,63.4597,63.5147,63.4414,63.4506,15072.0
2016-05-06 14:50:00,69.22,69.28,69.2,69.21,20158.0,63.4506,63.5056,63.4322,63.4414,20158.0
2016-05-06 15:00:00,69.19,69.28,69.19,69.2,32178.0,63.4231,63.5056,63.4231,63.4322,32178.0
2016-05-06 15:10:00,69.2,69.22,69.11,69.18,19182.0,63.4322,63.4506,63.3497,63.4139,19182.0
2016-05-06 15:20:00,69.18,69.25,69.16,69.18,22041.0,63.4139,63.4781,63.3956,63.4139,22041.0
2016-05-06 15:30:00,69.18,69.2,69.08,69.14,42119.0,63.4139,63.4322,63.3222,63.3772,42119.0
2016-05-06 15:40:00,69.15,69.21,69.09,69.1,52131.0,63.3864,63.4414,63.3314,63.3406,52131.0
2016-05-06 15:50:00,69.09,69.24,69.09,69.23,140906.0,63.3314,63.4689,63.3314,63.4597,140906.0
2016-05-09 09:30:00,69.4,69.54,69.21,69.32,39777.0,63.6156,63.7439,63.4414,63.5422,39777.0
2016-05-09 09:40:00,69.35,69.35,69.18,69.24,31853.0,63.5697,63.5697,63.4139,63.4689,31853.0
2016-05-09 09:50:00,69.24,69.24,68.97,69.12,41770.0,63.4689,63.4689,63.2214,63.3589,41770.0
2016-05-09 10:00:00,69.12,69.26,69.06,69.21,36340.0,63.3589,63.4872,63.3039,63.4414,36340.0
2016-05-09 10:10:00,69.21,69.27,69.12,69.12,38725.0,63.4414,63.4964,63.3589,63.3589,38725.0
2016-05-09 10:20:00,69.12,69.13,68.7,68.76,31278.0,63.3589,63.3681,62.9739,63.0289,31278.0
2016-05-09 10:30:00,68.76,68.82,68.69,68.73,33432.0,63.0289,63.0839,62.9647,63.0014,33432.0
2016-05-09 10:40:00,68.7,68.96,68.7,68.96,38676.0,62.9739,63.2122,62.9739,63.2122,38676.0
2016-05-09 10:50:00,68.97,69.07,68.95,69.01,15979.0,63.2214,63.3131,63.2031,63.2581,15979.0
2016-05-09 11:00:00,69.0,69.13,68.98,69.01,52410.0,63.2489,63.3681,63.2306,63.2581,52410.0
2016-05-09 11:10:00,69.02,69.05,68.82,68.88,19299.0,63.2672,63.2947,63.0839,63.1389,19299.0
2016-05-09 11:20:00,68.86,68.94,68.85,68.9,20210.0,63.1206,63.1939,63.1114,63.1572,20210.0
2016-05-09 11:30:00,68.9,68.9,68.77,68.88,25373.0,63.1572,63.1572,63.0381,63.1389,25373.0
2016-05-09 11:40:00,68.89,69.02,68.84,69.0,20253.0,63.1481,63.2672,63.1022,63.2489,20253.0
2016-05-09 11:50:00,69.01,69.05,68.97,68.98,23281.0,63.2581,63.2947,63.2214,63.2306,23281.0
2016-05-09 12:00:00,68.95,69.05,68.94,68.97,45062.0,63.2031,63.2947,63.1939,63.2214,45062.0
2016-05-09 12:10:00,68.96,69.09,68.96,69.09,16892.0,63.2122,63.3314,63.2122,63.3314,16892.0
2016-05-09 12:20:00,69.08,69.24,69.06,69.22,38025.0,63.3222,63.4689,63.3039,63.4506,38025.0
2016-05-09 12:30:00,69.22,69.25,69.16,69.23,25499.0,63.4506,63.4781,63.3956,63.4597,25499.0
2016-05-09 12:40:00,69.22,69.23,69.12,69.12,29349.0,63.4506,63.4597,63.3589,63.3589,29349.0
2016-05-09 12:50:00,69.12,69.25,69.1,69.24,59909.0,63.3589,63.4781,63.3406,63.4689,59909.0
2016-05-09 13:00:00,69.24,69.31,69.17,69.3,73374.0,63.4689,63.5331,63.4047,63.5239,73374.0
2016-05-09 13:10:00,69.3,69.44,69.3,69.38,44359.0,63.5239,63.6522,63.5239,63.5972,44359.0
2016-05-09 13:20:00,69.39,69.53,69.36,69.51,48897.0,63.6064,63.7347,63.5789,63.7164,48897.0
2016-05-09 13:30:00,69.51,69.53,69.29,69.29,43573.0,63.7164,63.7347,63.5147,63.5147,43573.0
2016-05-09 13:40:00,69.3,69.4,69.3,69.39,22437.0,63.5239,63.6156,63.5239,63.6064,22437.0
2016-05-09 13:50:00,69.38,69.4,69.29,69.33,28921.0,63.5972,63.6156,63.5147,63.5514,28921.0
2016-05-09 14:00:00,69.35,69.42,69.31,69.33,35536.0,63.5697,63.6339,63.5331,63.5514,35536.0
2016-05-09 14:10:00,69.33,69.37,69.3,69.37,14929.0,63.5514,63.5881,63.5239,63.5881,14929.0
2016-05-09 14:20:00,69.36,69.41,69.32,69.38,17054.0,63.5789,63.6247,63.5422,63.5972,17054.0
2016-05-09 14:30:00,69.38,69.4,69.35,69.38,19283.0,63.5972,63.6156,63.5697,63.5972,19283.0
2016-05-09 14:40:00,69.38,69.4,69.33,69.36,19573.0,63.5972,63.6156,63.5514,63.5789,19573.0
2016-05-09 14:50:00,69.36,69.44,69.36,69.38,44206.0,63.5789,63.6522,63.5789,63.5972,44206.0
2016-05-09 15:00:00,69.38,69.41,69.32,69.36,43707.0,63.5972,63.6247,63.5422,63.5789,43707.0
2016-05-09 15:10:00,69.37,69.39,69.33,69.36,27636.0,63.5881,63.6064,63.5514,63.5789,27636.0
2016-05-09 15:20:00,69.36,69.39,69.33,69.34,24748.0,63.5789,63.6064,63.5514,63.5606,24748.0
2016-05-09 15:30:00,69.34,69.37,69.26,69.27,82599.0,63.5606,63.5881,63.4872,63.4964,82599.0
2016-05-09 15:40:00,69.26,69.28,69.15,69.16,71809.0,63.4872,63.5056,63.3864,63.3956,71809.0
2016-05-09 15:50:00,69.16,69.2,69.09,69.13,149315.0,63.3956,63.4322,63.3314,63.3681,149315.0
2016-05-10 09:30:00,69.19,69.44,68.67,68.67,153710.0,63.4231,63.6522,62.9464,62.9464,153710.0
2016-05-10 09:40:00,68.69,69.15,68.65,69.08,83135.0,62.9647,63.3864,62.9281,63.3222,83135.0
2016-05-10 09:50:00,69.11,69.24,68.91,69.22,316195.0,63.3497,63.4689,63.1664,63.4506,316195.0
2016-05-10 10:00:00,69.2,69.42,68.89,68.93,818775.0,63.4322,63.6339,63.1481,63.1847,818775.0
2016-05-10 10:10:00,68.93,69.1,68.9,69.02,163755.0,63.1847,63.3406,63.1572,63.2672,163755.0
2016-05-10 10:20:00,69.03,69.31,69.02,69.24,73056.0,63.2764,63.5331,63.2672,63.4689,73056.0
2016-05-10 10:30:00,69.25,69.3,69.22,69.25,64824.0,63.4781,63.5239,63.4506,63.4781,64824.0
2016-05-10 10:40:00,69.26,69.55,69.26,69.55,142513.0,63.4872,63.7531,63.4872,63.7531,142513.0
2016-05-10 10:50:00,69.55,69.66,69.52,69.58,92952.0,63.7531,63.8539,63.7256,63.7806,92952.0
2016-05-10 11:00:00,69.57,69.57,69.49,69.57,41014.0,63.7714,63.7714,63.6981,63.7714,41014.0
2016-05-10 11:10:00,69.57,69.85,69.56,69.69,142704.0,63.7714,64.0281,63.7622,63.8814,142704.0
2016-05-10 11:20:00,69.7,69.7,69.45,69.52,65742.0,63.8906,63.8906,63.6614,63.7256,65742.0
2016-05-10 11:30:00,69.53,69.65,69.42,69.63,81473.0,63.7347,63.8447,63.6339,63.8264,81473.0
2016-05-10 11:40:00,69.62,69.64,69.56,69.63,61463.0,63.8172,63.8356,63.7622,63.8264,61463.0
2016-05-10 11:50:00,69.64,69.88,69.61,69.8,89538.0,63.8356,64.0556,63.8081,63.9822,89538.0
2016-05-10 12:00:00,69.8,69.96,69.71,69.85,74172.0,63.9822,64.1289,63.8997,64.0281,74172.0
2016-05-10 12:10:00,69.86,69.87,69.81,69.84,36481.0,64.0372,64.0464,63.9914,64.0189,36481.0
2016-05-10 12:20:00,69.84,69.9,69.82,69.88,30843.0,64.0189,64.0739,64.0006,64.0556,30843.0
2016-05-10 12:30:00,69.89,69.94,69.86,69.94,104273.0,64.0647,64.1106,64.0372,64.1106,104273.0
2016-05-10 12:40:00,69.94,70.09,69.94,69.99,77432.0,64.1106,64.2481,64.1106,64.1564,77432.0
2016-05-10 12:50:00,70.0,70.05,69.98,70.05,83295.0,64.1656,64.2114,64.1472,64.2114,83295.0
2016-05-10 13:00:00,70.05,70.17,70.02,70.16,69856.0,64.2114,64.3214,64.1839,64.3122,69856.0
2016-05-10 13:10:00,70.16,70.16,70.03,70.09,41070.0,64.3122,64.3122,64.1931,64.2481,41070.0
2016-05-10 13:20:00,70.09,70.15,70.06,70.13,61789.0,64.2481,64.303,64.2206,64.2847,61789.0
2016-05-10 13:30:00,70.14,70.28,70.13,70.28,89435.0,64.2939,64.4222,64.2847,64.4222,89435.0
2016-05-10 13:40:00,70.27,70.35,70.22,70.26,91950.0,64.413,64.4864,64.3672,64.4039,91950.0
2016-05-10 13:50:00,70.27,70.31,70.25,70.28,62917.0,64.413,64.4497,64.3947,64.4222,62917.0
2016-05-10 14:00:00,70.29,70.3,70.0,70.09,102119.0,64.4314,64.4405,64.1656,64.2481,102119.0
2016-05-10 14:10:00,70.08,70.18,69.95,69.98,111875.0,64.2389,64.3305,64.1197,64.1472,111875.0
2016-05-10 14:20:00,69.99,70.13,69.99,70.02,113540.0,64.1564,64.2847,64.1564,64.1839,113540.0
2016-05-10 14:30:00,70.02,70.32,69.98,70.31,128529.0,64.1839,64.4589,64.1472,64.4497,128529.0
2016-05-10 14:40:00,70.31,70.38,70.26,70.31,91041.0,64.4497,64.5139,64.4039,64.4497,91041.0
2016-05-10 14:50:00,70.31,70.36,70.29,70.31,92712.0,64.4497,64.4955,64.4314,64.4497,92712.0
2016-05-10 15:00:00,70.31,70.32,70.2,70.32,91147.0,64.4497,64.4589,64.3489,64.4589,91147.0
2016-05-10 15:10:00,70.31,70.35,70.26,70.26,81529.0,64.4497,64.4864,64.4039,64.4039,81529.0
2016-05-10 15:20:00,70.26,70.38,70.26,70.34,52354.0,64.4039,64.5139,64.4039,64.4772,52354.0
2016-05-10 15:30:00,70.34,70.34,70.25,70.26,251877.0,64.4772,64.4772,64.3947,64.4039,251877.0
2016-05-10 15:40:00,70.25,70.42,70.25,70.41,282808.0,64.3947,64.5505,64.3947,64.5414,282808.0
2016-05-10 15:50:00,70.41,70.46,70.33,70.46,899544.0,64.5414,64.5872,64.468,64.5872,899544.0
2016-05-11 09:30:00,70.32,70.32,69.6,70.09,60573.0,64.4589,64.4589,63.7989,64.2481,60573.0
2016-05-11 09:40:00,70.09,70.2,69.98,70.05,39323.0,64.2481,64.3489,64.1472,64.2114,39323.0
2016-05-11 09:50:00,70.04,70.08,69.95,70.06,61670.0,64.2022,64.2389,64.1197,64.2206,61670.0
2016-05-11 10:00:00,70.03,70.09,69.9,70.07,66652.0,64.1931,64.2481,64.0739,64.2297,66652.0
2016-05-11 10:10:00,70.05,70.25,69.99,70.05,41259.0,64.2114,64.3947,64.1564,64.2114,41259.0
2016-05-11 10:20:00,70.02,70.14,69.96,69.99,24424.0,64.1839,64.2939,64.1289,64.1564,24424.0
2016-05-11 10:30:00,69.99,70.19,69.99,70.17,51651.0,64.1564,64.3397,64.1564,64.3214,51651.0
2016-05-11 10:40:00,70.16,70.21,69.98,70.02,60572.0,64.3122,64.358,64.1472,64.1839,60572.0
2016-05-11 10:50:00,69.99,70.07,69.82,69.83,48990.0,64.1564,64.2297,64.0006,64.0097,48990.0
2016-05-11 11:00:00,69.81,69.87,69.65,69.77,47193.0,63.9914,64.0464,63.8447,63.9547,47193.0
2016-05-11 11:10:00,69.77,69.9,69.64,69.9,74220.0,63.9547,64.0739,63.8356,64.0739,74220.0
2016-05-11 11:20:00,69.9,69.92,69.66,69.67,49607.0,64.0739,64.0922,63.8539,63.8631,49607.0
2016-05-11 11:30:00,69.68,69.75,69.6,69.61,83890.0,63.8722,63.9364,63.7989,63.8081,83890.0
2016-05-11 11:40:00,69.61,69.66,69.56,69.56,28748.0,63.8081,63.8539,63.7622,63.7622,28748.0
2016-05-11 11:50:00,69.55,69.55,69.46,69.53,31850.0,63.7531,63.7531,63.6706,63.7347,31850.0
2016-05-11 12:00:00,69.53,69.58,69.42,69.44,36779.0,63.7347,63.7806,63.6339,63.6522,36779.0
2016-05-11 12:10:00,69.44,69.49,69.41,69.41,27662.0,63.6522,63.6981,63.6247,63.6247,27662.0
2016-05-11 12:20:00,69.42,69.45,69.23,69.25,37736.0,63.6339,63.6614,63.4597,63.4781,37736.0
2016-05-11 12:30:00,69.24,69.36,69.23,69.31,35534.0,63.4689,63.5789,63.4597,63.5331,35534.0
2016-05-11 12:40:00,69.3,69.31,69.26,69.29,36368.0,63.5239,63.5331,63.4872,63.5147,36368.0
2016-05-11 12:50:00,69.29,69.46,69.25,69.45,38513.0,63.5147,63.6706,63.4781,63.6614,38513.0
2016-05-11 13:00:00,69.44,69.52,69.42,69.47,37311.0,63.6522,63.7256,63.6339,63.6797,37311.0
2016-05-11 13:10:00,69.48,69.55,69.48,69.52,53722.0,63.6889,63.7531,63.6889,63.7256,53722.0
2016-05-11 13:20:00,69.52,69.53,69.46,69.52,73560.0,63.7256,63.7347,63.6706,63.7256,73560.0
2016-05-11 13:30:00,69.51,69.54,69.46,69.46,37450.0,63.7164,63.7439,63.6706,63.6706,37450.0
2016-05-11 13:40:00,69.46,69.49,69.37,69.37,37423.0,63.6706,63.6981,63.5881,63.5881,37423.0
2016-05-11 13:50:00,69.38,69.4,69.33,69.36,49929.0,63.5972,63.6156,63.5514,63.5789,49929.0
2016-05-11 14:00:00,69.36,69.39,69.28,69.29,70352.0,63.5789,63.6064,63.5056,63.5147,70352.0
2016-05-11 14:10:00,69.28,69.34,69.23,69.29,29911.0,63.5056,63.5606,63.4597,63.5147,29911.0
2016-05-11 14:20:00,69.29,69.3,69.16,69.2,38064.0,63.5147,63.5239,63.3956,63.4322,38064.0
2016-05-11 14:30:00,69.2,69.24,69.16,69.22,47517.0,63.4322,63.4689,63.3956,63.4506,47517.0
2016-05-11 14:40:00,69.21,69.27,69.11,69.11,50415.0,63.4414,63.4964,63.3497,63.3497,50415.0
2016-05-11 14:50:00,69.11,69.12,68.85,68.91,82749.0,63.3497,63.3589,63.1114,63.1664,82749.0
2016-05-11 15:00:00,68.92,69.03,68.89,69.02,53730.0,63.1756,63.2764,63.1481,63.2672,53730.0
2016-05-11 15:10:00,69.02,69.07,68.92,68.92,38533.0,63.2672,63.3131,63.1756,63.1756,38533.0
2016-05-11 15:20:00,68.91,68.92,68.81,68.84,33711.0,63.1664,63.1756,63.0747,63.1022,33711.0
2016-05-11 15:30:00,68.84,68.95,68.84,68.95,112088.0,63.1022,63.2031,63.1022,63.2031,112088.0
2016-05-11 15:40:00,68.95,68.99,68.82,68.83,115803.0,63.2031,63.2397,63.0839,63.0931,115803.0
2016-05-11 15:50:00,68.83,68.93,68.75,68.92,197624.0,63.0931,63.1847,63.0197,63.1756,197624.0
2016-05-12 09:30:00,69.34,69.49,68.62,68.62,49415.0,63.5606,63.6981,62.9006,62.9006,49415.0
2016-05-12 09:40:00,68.57,68.9,68.52,68.75,24448.0,62.8547,63.1572,62.8089,63.0197,24448.0
2016-05-12 09:50:00,68.79,68.93,68.72,68.72,38458.0,63.0564,63.1847,62.9922,62.9922,38458.0
2016-05-12 10:00:00,68.71,68.76,68.62,68.67,47336.0,62.9831,63.0289,62.9006,62.9464,47336.0
2016-05-12 10:10:00,68.68,68.77,68.31,68.33,28804.0,62.9556,63.0381,62.6164,62.6347,28804.0
2016-05-12 10:20:00,68.32,68.51,68.29,68.45,170809.0,62.6256,62.7997,62.5981,62.7447,170809.0
2016-05-12 10:30:00,68.46,68.49,68.24,68.4,74430.0,62.7539,62.7814,62.5522,62.6989,74430.0
2016-05-12 10:40:00,68.4,68.41,68.04,68.04,36729.0,62.6989,62.7081,62.3689,62.3689,36729.0
2016-05-12 10:50:00,68.04,68.04,67.78,67.82,63135.0,62.3689,62.3689,62.1306,62.1673,63135.0
2016-05-12 11:00:00,67.79,67.84,67.71,67.73,50739.0,62.1398,62.1856,62.0664,62.0848,50739.0
2016-05-12 11:10:00,67.72,67.75,67.63,67.71,55999.0,62.0756,62.1031,61.9931,62.0664,55999.0
2016-05-12 11:20:00,67.7,67.72,67.59,67.64,31249.0,62.0573,62.0756,61.9564,62.0023,31249.0
2016-05-12 11:30:00,67.65,67.83,67.63,67.65,24652.0,62.0114,62.1764,61.9931,62.0114,24652.0
2016-05-12 11:40:00,67.66,67.68,67.54,67.61,26389.0,62.0206,62.0389,61.9106,61.9748,26389.0
2016-05-12 11:50:00,67.61,67.62,67.44,67.47,37023.0,61.9748,61.9839,61.8189,61.8464,37023.0
2016-05-12 12:00:00,67.45,67.67,67.44,67.61,36521.0,61.8281,62.0298,61.8189,61.9748,36521.0
2016-05-12 12:10:00,67.61,67.62,67.53,67.58,25462.0,61.9748,61.9839,61.9014,61.9473,25462.0
2016-05-12 12:20:00,67.58,67.63,67.54,67.54,23587.0,61.9473,61.9931,61.9106,61.9106,23587.0
2016-05-12 12:30:00,67.54,67.55,67.44,67.54,28294.0,61.9106,61.9198,61.8189,61.9106,28294.0
2016-05-12 12:40:00,67.53,67.68,67.51,67.68,24641.0,61.9014,62.0389,61.8831,62.0389,24641.0
2016-05-12 12:50:00,67.68,67.71,67.63,67.7,22792.0,62.0389,62.0664,61.9931,62.0573,22792.0
2016-05-12 13:00:00,67.7,67.8,67.69,67.75,73886.0,62.0573,62.1489,62.0481,62.1031,73886.0
2016-05-12 13:10:00,67.74,67.84,67.64,67.75,141294.0,62.0939,62.1856,62.0023,62.1031,141294.0
2016-05-12 13:20:00,67.76,67.91,67.75,67.91,64216.0,62.1123,62.2498,62.1031,62.2498,64216.0
2016-05-12 13:30:00,67.91,67.91,67.69,67.73,50855.0,62.2498,62.2498,62.0481,62.0848,50855.0
2016-05-12 13:40:00,67.73,67.87,67.72,67.81,35807.0,62.0848,62.2131,62.0756,62.1581,35807.0
2016-05-12 13:50:00,67.81,67.88,67.79,67.88,33065.0,62.1581,62.2223,62.1398,62.2223,33065.0
2016-05-12 14:00:00,67.87,67.96,67.86,67.92,28585.0,62.2131,62.2956,62.2039,62.2589,28585.0
2016-05-12 14:10:00,67.91,68.0,67.87,67.94,63783.0,62.2498,62.3323,62.2131,62.2773,63783.0
2016-05-12 14:20:00,67.95,68.0,67.93,67.97,53378.0,62.2864,62.3323,62.2681,62.3048,53378.0
2016-05-12 14:30:00,67.97,67.97,67.81,67.83,55105.0,62.3048,62.3048,62.1581,62.1764,55105.0
2016-05-12 14:40:00,67.83,67.95,67.76,67.91,54218.0,62.1764,62.2864,62.1123,62.2498,54218.0
2016-05-12 14:50:00,67.91,67.93,67.78,67.82,70469.0,62.2498,62.2681,62.1306,62.1673,70469.0
2016-05-12 15:00:00,67.81,67.91,67.76,67.86,63540.0,62.1581,62.2498,62.1123,62.2039,63540.0
2016-05-12 15:10:00,67.86,67.91,67.85,67.86,42588.0,62.2039,62.2498,62.1948,62.2039,42588.0
2016-05-12 15:20:00,67.86,67.91,67.84,67.89,47643.0,62.2039,62.2498,62.1856,62.2314,47643.0
2016-05-12 15:30:00,67.89,67.96,67.85,67.96,61327.0,62.2314,62.2956,62.1948,62.2956,61327.0
2016-05-12 15:40:00,67.96,68.03,67.94,67.98,115446.0,62.2956,62.3598,62.2773,62.3139,115446.0
2016-05-12 15:50:00,67.97,67.99,67.87,67.97,212219.0,62.3048,62.3231,62.2131,62.3048,212219.0
2016-05-13 09:30:00,67.71,68.45,67.71,67.83,72541.0,62.0664,62.7447,62.0664,62.1764,72541.0
2016-05-13 09:40:00,67.83,67.95,67.54,67.77,102774.0,62.1764,62.2864,61.9106,62.1214,102774.0
2016-05-13 09:50:00,67.79,67.88,67.44,67.44,67334.0,62.1398,62.2223,61.8189,61.8189,67334.0
2016-05-13 10:00:00,67.48,67.68,67.42,67.56,139604.0,61.8556,62.0389,61.8006,61.9289,139604.0
2016-05-13 10:10:00,67.56,67.56,67.33,67.47,79634.0,61.9289,61.9289,61.7181,61.8464,79634.0
2016-05-13 10:20:00,67.46,67.51,67.36,67.46,46670.0,61.8373,61.8831,61.7456,61.8373,46670.0
2016-05-13 10:30:00,67.44,67.44,67.33,67.43,152526.0,61.8189,61.8189,61.7181,61.8098,152526.0
2016-05-13 10:40:00,67.44,67.49,67.32,67.38,58681.0,61.8189,61.8648,61.7089,61.7639,58681.0
2016-05-13 10:50:00,67.41,67.57,67.41,67.54,46687.0,61.7914,61.9381,61.7914,61.9106,46687.0
2016-05-13 11:00:00,67.55,67.7,67.54,67.57,58521.0,61.9198,62.0573,61.9106,61.9381,58521.0
2016-05-13 11:10:00,67.59,67.71,67.59,67.7,31950.0,61.9564,62.0664,61.9564,62.0573,31950.0
2016-05-13 11:20:00,67.71,67.9,67.7,67.8,19934.0,62.0664,62.2406,62.0573,62.1489,19934.0
2016-05-13 11:30:00,67.79,67.8,67.42,67.47,42005.0,62.1398,62.1489,61.8006,61.8464,42005.0
2016-05-13 11:40:00,67.47,67.5,67.37,67.43,18035.0,61.8464,61.8739,61.7548,61.8098,18035.0
2016-05-13 11:50:00,67.43,67.43,67.35,67.39,13850.0,61.8098,61.8098,61.7364,61.7731,13850.0
2016-05-13 12:00:00,67.36,67.41,67.31,67.32,18411.0,61.7456,61.7914,61.6998,61.7089,18411.0
2016-05-13 12:10:00,67.31,67.37,67.28,67.29,17108.0,61.6998,61.7548,61.6723,61.6814,17108.0
2016-05-13 12:20:00,67.28,67.42,67.28,67.38,21364.0,61.6723,61.8006,61.6723,61.7639,21364.0
2016-05-13 12:30:00,67.39,67.46,67.35,67.37,29826.0,61.7731,61.8373,61.7364,61.7548,29826.0
2016-05-13 12:40:00,67.37,67.37,67.23,67.33,20198.0,61.7548,61.7548,61.6264,61.7181,20198.0
2016-05-13 12:50:00,67.34,67.35,67.13,67.13,102013.0,61.7273,61.7364,61.5348,61.5348,102013.0
2016-05-13 13:00:00,67.13,67.16,66.96,67.0,102821.0,61.5348,61.5623,61.3789,61.4156,102821.0
2016-05-13 13:10:00,67.02,67.13,66.94,66.94,44593.0,61.4339,61.5348,61.3606,61.3606,44593.0
2016-05-13 13:20:00,66.94,66.94,66.64,66.66,91392.0,61.3606,61.3606,61.0856,61.1039,91392.0
2016-05-13 13:30:00,66.66,66.78,66.53,66.54,106391.0,61.1039,61.2139,60.9848,60.9939,106391.0
2016-05-13 13:40:00,66.53,66.64,66.35,66.36,112514.0,60.9848,61.0856,60.8198,60.8289,112514.0
2016-05-13 13:50:00,66.35,66.66,66.31,66.59,138640.0,60.8198,61.1039,60.7831,61.0398,138640.0
2016-05-13 14:00:00,66.57,66.83,66.57,66.75,98119.0,61.0214,61.2598,61.0214,61.1864,98119.0
2016-05-13 14:10:00,66.76,66.87,66.72,66.75,73155.0,61.1956,61.2964,61.1589,61.1864,73155.0
2016-05-13 14:20:00,66.73,66.74,66.45,66.66,72432.0,61.1681,61.1773,60.9114,61.1039,72432.0
2016-05-13 14:30:00,66.64,66.65,66.48,66.6,96294.0,61.0856,61.0948,60.9389,61.0489,96294.0
2016-05-13 14:40:00,66.63,66.73,66.57,66.73,48593.0,61.0764,61.1681,61.0214,61.1681,48593.0
2016-05-13 14:50:00,66.71,66.74,66.61,66.63,103918.0,61.1498,61.1773,61.0581,61.0764,103918.0
2016-05-13 15:00:00,66.63,66.68,66.6,66.6,52010.0,61.0764,61.1223,61.0489,61.0489,52010.0
2016-05-13 15:10:00,66.6,66.74,66.57,66.7,53371.0,61.0489,61.1773,61.0214,61.1406,53371.0
2016-05-13 15:20:00,66.7,66.85,66.7,66.71,91100.0,61.1406,61.2781,61.1406,61.1498,91100.0
2016-05-13 15:30:00,66.72,66.89,66.63,66.89,74195.0,61.1589,61.3148,61.0764,61.3148,74195.0
2016-05-13 15:40:00,66.89,66.95,66.81,66.86,129763.0,61.3148,61.3698,61.2414,61.2873,129763.0
2016-05-13 15:50:00,66.85,66.93,66.74,66.88,265421.0,61.2781,61.3514,61.1773,61.3056,265421.0
2016-05-16 09:30:00,66.88,67.01,66.64,66.67,40937.0,61.3056,61.4248,61.0856,61.1131,40937.0
2016-05-16 09:40:00,66.74,67.15,66.71,67.1,57447.0,61.1773,61.5531,61.1498,61.5073,57447.0
2016-05-16 09:50:00,67.1,67.38,67.07,67.36,92618.0,61.5073,61.7639,61.4798,61.7456,92618.0
2016-05-16 10:00:00,67.36,67.57,67.22,67.39,62695.0,61.7456,61.9381,61.6173,61.7731,62695.0
2016-05-16 10:10:00,67.38,67.59,67.26,67.3,46646.0,61.7639,61.9564,61.6539,61.6906,46646.0
2016-05-16 10:20:00,67.29,67.32,67.2,67.29,44752.0,61.6814,61.7089,61.5989,61.6814,44752.0
2016-05-16 10:30:00,67.3,67.55,67.3,67.55,44662.0,61.6906,61.9198,61.6906,61.9198,44662.0
2016-05-16 10:40:00,67.54,67.65,67.42,67.6,44251.0,61.9106,62.0114,61.8006,61.9656,44251.0
2016-05-16 10:50:00,67.6,67.73,67.59,67.68,48364.0,61.9656,62.0848,61.9564,62.0389,48364.0
2016-05-16 11:00:00,67.67,67.75,67.55,67.57,79372.0,62.0298,62.1031,61.9198,61.9381,79372.0
2016-05-16 11:10:00,67.57,67.6,67.49,67.57,40366.0,61.9381,61.9656,61.8648,61.9381,40366.0
2016-05-16 11:20:00,67.58,67.81,67.56,67.78,90440.0,61.9473,62.1581,61.9289,62.1306,90440.0
2016-05-16 11:30:00,67.77,67.81,67.63,67.69,50413.0,62.1214,62.1581,61.9931,62.0481,50413.0
2016-05-16 11:40:00,67.72,67.85,67.7,67.81,34014.0,62.0756,62.1948,62.0573,62.1581,34014.0
2016-05-16 11:50:00,67.81,67.83,67.71,67.83,28095.0,62.1581,62.1764,62.0664,62.1764,28095.0
2016-05-16 12:00:00,67.83,67.84,67.66,67.82,39888.0,62.1764,62.1856,62.0206,62.1673,39888.0
2016-05-16 12:10:00,67.82,67.85,67.69,67.76,33082.0,62.1673,62.1948,62.0481,62.1123,33082.0
2016-05-16 12:20:00,67.76,67.83,67.73,67.77,43284.0,62.1123,62.1764,62.0848,62.1214,43284.0
2016-05-16 12:30:00,67.75,67.86,67.73,67.73,48542.0,62.1031,62.2039,62.0848,62.0848,48542.0
2016-05-16 12:40:00,67.73,67.79,67.67,67.67,36871.0,62.0848,62.1398,62.0298,62.0298,36871.0
2016-05-16 12:50:00,67.68,67.9,67.66,67.9,36002.0,62.0389,62.2406,62.0206,62.2406,36002.0
2016-05-16 13:00:00,67.9,67.92,67.79,67.85,63564.0,62.2406,62.2589,62.1398,62.1948,63564.0
2016-05-16 13:10:00,67.86,68.03,67.82,67.95,123494.0,62.2039,62.3598,62.1673,62.2864,123494.0
2016-05-16 13:20:00,67.95,67.97,67.88,67.93,37697.0,62.2864,62.3048,62.2223,62.2681,37697.0
2016-05-16 13:30:00,67.93,67.94,67.83,67.84,29232.0,62.2681,62.2773,62.1764,62.1856,29232.0
2016-05-16 13:40:00,67.83,67.87,67.72,67.85,30570.0,62.1764,62.2131,62.0756,62.1948,30570.0
2016-05-16 13:50:00,67.85,68.0,67.81,67.89,50720.0,62.1948,62.3323,62.1581,62.2314,50720.0
2016-05-16 14:00:00,67.91,67.98,67.85,67.92,26302.0,62.2498,62.3139,62.1948,62.2589,26302.0
2016-05-16 14:10:00,67.92,68.07,67.91,68.04,42917.0,62.2589,62.3964,62.2498,62.3689,42917.0
2016-05-16 14:20:00,68.04,68.16,67.99,68.04,60437.0,62.3689,62.4789,62.3231,62.3689,60437.0
2016-05-16 14:30:00,68.03,68.03,67.86,67.87,61858.0,62.3598,62.3598,62.2039,62.2131,61858.0
2016-05-16 14:40:00,67.87,67.96,67.85,67.9,40968.0,62.2131,62.2956,62.1948,62.2406,40968.0
2016-05-16 14:50:00,67.9,67.91,67.76,67.89,55796.0,62.2406,62.2498,62.1123,62.2314,55796.0
2016-05-16 15:00:00,67.89,68.01,67.89,67.97,43945.0,62.2314,62.3414,62.2314,62.3048,43945.0
2016-05-16 15:10:00,67.98,68.02,67.9,68.0,84245.0,62.3139,62.3506,62.2406,62.3323,84245.0
2016-05-16 15:20:00,68.0,68.05,67.95,68.01,63598.0,62.3323,62.3781,62.2864,62.3414,63598.0
2016-05-16 15:30:00,68.01,68.01,67.79,67.88,77654.0,62.3414,62.3414,62.1398,62.2223,77654.0
2016-05-16 15:40:00,67.87,67.93,67.75,67.81,113153.0,62.2131,62.2681,62.1031,62.1581,113153.0
2016-05-16 15:50:00,67.81,67.82,67.68,67.71,127562.0,62.1581,62.1673,62.0389,62.0664,127562.0
2016-05-17 09:30:00,67.71,68.0,67.51,67.7,50116.0,62.0664,62.3323,61.8831,62.0573,50116.0
2016-05-17 09:40:00,67.73,67.78,67.44,67.76,47366.0,62.0848,62.1306,61.8189,62.1123,47366.0
2016-05-17 09:50:00,67.76,68.02,67.64,68.01,45268.0,62.1123,62.3506,62.0023,62.3414,45268.0
2016-05-17 10:00:00,67.97,67.98,67.8,67.9,40036.0,62.3048,62.3139,62.1489,62.2406,40036.0
2016-05-17 10:10:00,67.92,67.98,67.81,67.91,53323.0,62.2589,62.3139,62.1581,62.2498,53323.0
2016-05-17 10:20:00,67.9,68.11,67.88,68.07,50253.0,62.2406,62.4331,62.2223,62.3964,50253.0
2016-05-17 10:30:00,68.06,68.06,67.72,67.93,91446.0,62.3872,62.3872,62.0756,62.2681,91446.0
2016-05-17 10:40:00,67.93,68.23,67.91,68.13,47103.0,62.2681,62.5431,62.2498,62.4514,47103.0
2016-05-17 10:50:00,68.13,68.31,68.06,68.24,42397.0,62.4514,62.6164,62.3872,62.5522,42397.0
2016-05-17 11:00:00,68.24,68.29,68.13,68.16,49541.0,62.5522,62.5981,62.4514,62.4789,49541.0
2016-05-17 11:10:00,68.17,68.37,68.12,68.28,43050.0,62.4881,62.6714,62.4422,62.5889,43050.0
2016-05-17 11:20:00,68.28,68.3,68.01,68.04,49449.0,62.5889,62.6072,62.3414,62.3689,49449.0
2016-05-17 11:30:00,68.04,68.19,68.04,68.13,29667.0,62.3689,62.5064,62.3689,62.4514,29667.0
2016-05-17 11:40:00,68.14,68.37,68.1,68.37,43240.0,62.4606,62.6714,62.4239,62.6714,43240.0
2016-05-17 11:50:00,68.36,68.41,68.17,68.18,27856.0,62.6622,62.7081,62.4881,62.4972,27856.0
2016-05-17 12:00:00,68.19,68.25,68.18,68.2,27051.0,62.5064,62.5614,62.4972,62.5156,27051.0
2016-05-17 12:10:00,68.22,68.22,68.02,68.02,23024.0,62.5339,62.5339,62.3506,62.3506,23024.0
2016-05-17 12:20:00,68.02,68.1,67.98,68.09,17756.0,62.3506,62.4239,62.3139,62.4147,17756.0
2016-05-17 12:30:00,68.07,68.08,67.96,68.04,19704.0,62.3964,62.4056,62.2956,62.3689,19704.0
2016-05-17 12:40:00,68.02,68.16,67.92,67.97,30600.0,62.3506,62.4789,62.2589,62.3048,30600.0
2016-05-17 12:50:00,67.97,68.03,67.82,67.87,33395.0,62.3048,62.3598,62.1673,62.2131,33395.0
2016-05-17 13:00:00,67.87,67.9,67.66,67.85,41444.0,62.2131,62.2406,62.0206,62.1948,41444.0
2016-05-17 13:10:00,67.86,67.86,67.69,67.76,39743.0,62.2039,62.2039,62.0481,62.1123,39743.0
2016-05-17 13:20:00,67.75,67.79,67.7,67.7,33469.0,62.1031,62.1398,62.0573,62.0573,33469.0
2016-05-17 13:30:00,67.69,67.74,67.61,67.62,36343.0,62.0481,62.0939,61.9748,61.9839,36343.0
2016-05-17 13:40:00,67.62,67.68,67.54,67.57,49237.0,61.9839,62.0389,61.9106,61.9381,49237.0
2016-05-17 13:50:00,67.56,67.56,67.38,67.41,86101.0,61.9289,61.9289,61.7639,61.7914,86101.0
2016-05-17 14:00:00,67.42,67.53,67.37,67.37,41251.0,61.8006,61.9014,61.7548,61.7548,41251.0
2016-05-17 14:10:00,67.36,67.38,67.1,67.15,50741.0,61.7456,61.7639,61.5073,61.5531,50741.0
2016-05-17 14:20:00,67.15,67.2,67.03,67.15,102309.0,61.5531,61.5989,61.4431,61.5531,102309.0
2016-05-17 14:30:00,67.14,67.19,67.01,67.14,41948.0,61.5439,61.5898,61.4248,61.5439,41948.0
2016-05-17 14:40:00,67.15,67.25,67.08,67.16,51293.0,61.5531,61.6448,61.4889,61.5623,51293.0
2016-05-17 14:50:00,67.15,67.22,67.05,67.17,52456.0,61.5531,61.6173,61.4614,61.5714,52456.0
2016-05-17 15:00:00,67.16,67.4,67.14,67.34,54596.0,61.5623,61.7823,61.5439,61.7273,54596.0
2016-05-17 15:10:00,67.34,67.38,67.24,67.27,71274.0,61.7273,61.7639,61.6356,61.6631,71274.0
2016-05-17 15:20:00,67.27,67.27,67.05,67.16,52050.0,61.6631,61.6631,61.4614,61.5623,52050.0
2016-05-17 15:30:00,67.16,67.33,67.1,67.32,104937.0,61.5623,61.7181,61.5073,61.7089,104937.0
2016-05-17 15:40:00,67.32,67.33,67.11,67.17,129375.0,61.7089,61.7181,61.5164,61.5714,129375.0
2016-05-17 15:50:00,67.17,67.27,67.12,67.26,235859.0,61.5714,61.6631,61.5256,61.6539,235859.0
2016-05-18 09:30:00,67.0,67.0,66.34,66.45,58618.0,61.696,61.696,61.0882,61.1895,58618.0
2016-05-18 09:40:00,66.48,66.67,66.46,66.5,72066.0,61.2172,61.3921,61.1987,61.2356,72066.0
2016-05-18 09:50:00,66.5,66.74,66.4,66.72,68642.0,61.2356,61.4566,61.1435,61.4382,68642.0
2016-05-18 10:00:00,66.72,66.92,66.67,66.92,37633.0,61.4382,61.6223,61.3921,61.6223,37633.0
2016-05-18 10:10:00,66.93,67.25,66.92,67.05,37997.0,61.6315,61.9262,61.6223,61.742,37997.0
2016-05-18 10:20:00,67.03,67.27,67.0,67.24,48454.0,61.7236,61.9446,61.696,61.917,48454.0
2016-05-18 10:30:00,67.23,67.23,66.96,66.97,30847.0,61.9078,61.9078,61.6592,61.6684,30847.0
2016-05-18 10:40:00,66.96,66.96,66.75,66.75,136464.0,61.6592,61.6592,61.4658,61.4658,136464.0
2016-05-18 10:50:00,66.76,66.86,66.62,66.65,66806.0,61.475,61.5671,61.3461,61.3737,66806.0
2016-05-18 11:00:00,66.66,66.77,66.55,66.55,42115.0,61.3829,61.4842,61.2816,61.2816,42115.0
2016-05-18 11:10:00,66.56,66.58,65.71,65.81,384156.0,61.2908,61.3092,60.5081,60.6002,384156.0
2016-05-18 11:20:00,65.82,65.92,65.73,65.77,204132.0,60.6094,60.7015,60.5265,60.5634,204132.0
2016-05-18 11:30:00,65.76,65.89,65.62,65.74,169036.0,60.5542,60.6739,60.4252,60.5357,169036.0
2016-05-18 11:40:00,65.75,65.93,65.73,65.91,131283.0,60.5449,60.7107,60.5265,60.6923,131283.0
2016-05-18 11:50:00,65.9,65.97,65.64,65.68,38755.0,60.6831,60.7475,60.4437,60.4805,38755.0
2016-05-18 12:00:00,65.65,65.66,65.48,65.5,137007.0,60.4529,60.4621,60.2963,60.3147,137007.0
2016-05-18 12:10:00,65.51,65.73,65.5,65.7,36017.0,60.3239,60.5265,60.3147,60.4989,36017.0
2016-05-18 12:20:00,65.7,65.77,65.64,65.7,69799.0,60.4989,60.5634,60.4437,60.4989,69799.0
2016-05-18 12:30:00,65.71,65.8,65.65,65.66,55549.0,60.5081,60.591,60.4529,60.4621,55549.0
2016-05-18 12:40:00,65.67,65.68,65.54,65.65,57386.0,60.4713,60.4805,60.3516,60.4529,57386.0
2016-05-18 12:50:00,65.64,65.81,65.48,65.8,80614.0,60.4437,60.6002,60.2963,60.591,80614.0
2016-05-18 13:00:00,65.83,66.01,65.81,65.99,53751.0,60.6186,60.7844,60.6002,60.7659,53751.0
2016-05-18 13:10:00,66.0,66.01,65.69,65.73,51681.0,60.7752,60.7844,60.4897,60.5265,51681.0
2016-05-18 13:20:00,65.73,65.91,65.7,65.83,73793.0,60.5265,60.6923,60.4989,60.6186,73793.0
2016-05-18 13:30:00,65.83,66.03,65.81,66.01,59377.0,60.6186,60.8028,60.6002,60.7844,59377.0
2016-05-18 13:40:00,65.99,66.01,65.8,65.8,39508.0,60.7659,60.7844,60.591,60.591,39508.0
2016-05-18 13:50:00,65.8,65.83,65.62,65.7,45160.0,60.591,60.6186,60.4252,60.4989,45160.0
2016-05-18 14:00:00,65.68,65.68,65.23,65.53,90455.0,60.4805,60.4805,60.0661,60.3424,90455.0
2016-05-18 14:10:00,65.52,65.62,65.28,65.62,83105.0,60.3332,60.4252,60.1122,60.4252,83105.0
2016-05-18 14:20:00,65.62,65.67,65.28,65.31,51247.0,60.4252,60.4713,60.1122,60.1398,51247.0
2016-05-18 14:30:00,65.3,65.45,65.12,65.36,119693.0,60.1306,60.2687,59.9648,60.1858,119693.0
2016-05-18 14:40:00,65.38,65.55,65.3,65.35,54379.0,60.2042,60.3608,60.1306,60.1766,54379.0
2016-05-18 14:50:00,65.36,65.52,65.31,65.36,51003.0,60.1858,60.3332,60.1398,60.1858,51003.0
2016-05-18 15:00:00,65.34,65.57,65.34,65.52,67249.0,60.1674,60.3792,60.1674,60.3332,67249.0
2016-05-18 15:10:00,65.51,65.54,65.39,65.44,79166.0,60.3239,60.3516,60.2134,60.2595,79166.0
2016-05-18 15:20:00,65.45,65.46,65.25,65.25,76722.0,60.2687,60.2779,60.0845,60.0845,76722.0
2016-05-18 15:30:00,65.25,65.45,65.23,65.35,110239.0,60.0845,60.2687,60.0661,60.1766,110239.0
2016-05-18 15:40:00,65.35,65.62,65.32,65.53,196068.0,60.1766,60.4252,60.149,60.3424,196068.0
2016-05-18 15:50:00,65.52,65.74,65.49,65.72,264993.0,60.3332,60.5357,60.3055,60.5173,264993.0
2016-05-19 09:30:00,65.14,65.25,64.13,64.85,138907.0,59.9832,60.0845,59.0532,59.7162,138907.0
2016-05-19 09:40:00,64.85,65.22,64.64,64.75,186694.0,59.7162,60.0569,59.5228,59.6241,186694.0
2016-05-19 09:50:00,64.76,64.76,64.2,64.2,271563.0,59.6333,59.6333,59.1177,59.1177,271563.0
2016-05-19 10:00:00,64.22,64.59,64.11,64.56,163839.0,59.1361,59.4768,59.0348,59.4492,163839.0
2016-05-19 10:10:00,64.57,64.72,64.39,64.47,118645.0,59.4584,59.5965,59.2926,59.3663,118645.0
2016-05-19 10:20:00,64.47,64.71,64.27,64.62,112863.0,59.3663,59.5873,59.1821,59.5044,112863.0
2016-05-19 10:30:00,64.62,64.77,64.6,64.66,64263.0,59.5044,59.6425,59.486,59.5412,64263.0
2016-05-19 10:40:00,64.66,64.84,64.6,64.69,95892.0,59.5412,59.707,59.486,59.5689,95892.0
2016-05-19 10:50:00,64.69,64.84,64.45,64.45,139376.0,59.5689,59.707,59.3479,59.3479,139376.0
2016-05-19 11:00:00,64.48,64.53,64.34,64.43,83853.0,59.3755,59.4215,59.2466,59.3294,83853.0
2016-05-19 11:10:00,64.42,64.72,64.4,64.71,36978.0,59.3202,59.5965,59.3018,59.5873,36978.0
2016-05-19 11:20:00,64.7,64.76,64.64,64.64,47496.0,59.5781,59.6333,59.5228,59.5228,47496.0
2016-05-19 11:30:00,64.64,64.65,64.46,64.47,27422.0,59.5228,59.532,59.3571,59.3663,27422.0
2016-05-19 11:40:00,64.46,64.49,64.38,64.41,101892.0,59.3571,59.3847,59.2834,59.311,101892.0
2016-05-19 11:50:00,64.42,64.55,64.36,64.5,56759.0,59.3202,59.4399,59.265,59.3939,56759.0
2016-05-19 12:00:00,64.48,64.57,64.4,64.54,46451.0,59.3755,59.4584,59.3018,59.4307,46451.0
2016-05-19 12:10:00,64.6,64.74,64.6,64.65,17791.0,59.486,59.6149,59.486,59.532,17791.0
2016-05-19 12:20:00,64.65,64.71,64.63,64.64,49679.0,59.532,59.5873,59.5136,59.5228,49679.0
2016-05-19 12:30:00,64.64,64.76,64.55,64.75,53613.0,59.5228,59.6333,59.4399,59.6241,53613.0
2016-05-19 12:40:00,64.77,64.88,64.73,64.84,78034.0,59.6425,59.7438,59.6057,59.707,78034.0
2016-05-19 12:50:00,64.86,64.86,64.66,64.66,26231.0,59.7254,59.7254,59.5412,59.5412,26231.0
2016-05-19 13:00:00,64.65,64.76,64.64,64.75,28749.0,59.532,59.6333,59.5228,59.6241,28749.0
2016-05-19 13:10:00,64.76,64.82,64.69,64.77,25845.0,59.6333,59.6886,59.5689,59.6425,25845.0
2016-05-19 13:20:00,64.78,64.81,64.67,64.69,13519.0,59.6517,59.6794,59.5504,59.5689,13519.0
2016-05-19 13:30:00,64.7,64.9,64.68,64.85,41746.0,59.5781,59.7622,59.5597,59.7162,41746.0
2016-05-19 13:40:00,64.86,64.94,64.8,64.84,39585.0,59.7254,59.7991,59.6702,59.707,39585.0
2016-05-19 13:50:00,64.84,64.85,64.72,64.73,31470.0,59.707,59.7162,59.5965,59.6057,31470.0
2016-05-19 14:00:00,64.74,64.9,64.74,64.9,26173.0,59.6149,59.7622,59.6149,59.7622,26173.0
2016-05-19 14:10:00,64.9,64.99,64.9,64.98,41684.0,59.7622,59.8451,59.7622,59.8359,41684.0
2016-05-19 14:20:00,64.98,65.0,64.93,64.99,26832.0,59.8359,59.8543,59.7899,59.8451,26832.0
2016-05-19 14:30:00,64.99,65.0,64.76,64.78,38542.0,59.8451,59.8543,59.6333,59.6517,38542.0
2016-05-19 14:40:00,64.78,64.79,64.68,64.7,24395.0,59.6517,59.6609,59.5597,59.5781,24395.0
2016-05-19 14:50:00,64.7,64.91,64.69,64.83,48178.0,59.5781,59.7714,59.5689,59.6978,48178.0
2016-05-19 15:00:00,64.83,64.99,64.83,64.94,34237.0,59.6978,59.8451,59.6978,59.7991,34237.0
2016-05-19 15:10:00,64.93,65.05,64.92,65.04,49699.0,59.7899,59.9004,59.7807,59.8912,49699.0
2016-05-19 15:20:00,65.03,65.14,64.96,64.97,62238.0,59.8819,59.9832,59.8175,59.8267,62238.0
2016-05-19 15:30:00,64.98,65.01,64.87,64.98,73883.0,59.8359,59.8635,59.7346,59.8359,73883.0
2016-05-19 15:40:00,64.98,65.0,64.84,64.98,117936.0,59.8359,59.8543,59.707,59.8359,117936.0
2016-05-19 15:50:00,64.98,65.08,64.95,64.97,178515.0,59.8359,59.928,59.8083,59.8267,178515.0
2016-05-20 09:30:00,64.78,65.34,64.7,64.86,167832.0,59.6517,60.1674,59.5781,59.7254,167832.0
2016-05-20 09:40:00,64.89,65.11,64.78,64.91,53843.0,59.753,59.9556,59.6517,59.7714,53843.0
2016-05-20 09:50:00,64.92,65.18,64.92,65.16,76451.0,59.7807,60.0201,59.7807,60.0017,76451.0
2016-05-20 10:00:00,65.17,65.37,65.14,65.22,140141.0,60.0109,60.195,59.9832,60.0569,140141.0
2016-05-20 10:10:00,65.22,65.37,65.17,65.29,83288.0,60.0569,60.195,60.0109,60.1214,83288.0
2016-05-20 10:20:00,65.3,65.3,65.19,65.25,130633.0,60.1306,60.1306,60.0293,60.0845,130633.0
2016-05-20 10:30:00,65.24,65.3,65.19,65.2,56302.0,60.0753,60.1306,60.0293,60.0385,56302.0
2016-05-20 10:40:00,65.19,65.35,65.18,65.29,77859.0,60.0293,60.1766,60.0201,60.1214,77859.0
2016-05-20 10:50:00,65.28,65.29,65.2,65.23,57617.0,60.1122,60.1214,60.0385,60.0661,57617.0
2016-05-20 11:00:00,65.22,65.31,65.18,65.22,51605.0,60.0569,60.1398,60.0201,60.0569,51605.0
2016-05-20 11:10:00,65.23,65.28,65.2,65.22,64246.0,60.0661,60.1122,60.0385,60.0569,64246.0
2016-05-20 11:20:00,65.22,65.28,65.21,65.24,54127.0,60.0569,60.1122,60.0477,60.0753,54127.0
2016-05-20 11:30:00,65.26,65.33,65.22,65.3,45493.0,60.0937,60.1582,60.0569,60.1306,45493.0
2016-05-20 11:40:00,65.3,65.32,65.21,65.32,40682.0,60.1306,60.149,60.0477,60.149,40682.0
2016-05-20 11:50:00,65.32,65.34,65.22,65.23,31012.0,60.149,60.1674,60.0569,60.0661,31012.0
2016-05-20 12:00:00,65.24,65.31,65.23,65.28,23365.0,60.0753,60.1398,60.0661,60.1122,23365.0
2016-05-20 12:10:00,65.27,65.29,65.24,65.27,23646.0,60.1029,60.1214,60.0753,60.1029,23646.0
2016-05-20 12:20:00,65.28,65.34,65.25,65.27,18869.0,60.1122,60.1674,60.0845,60.1029,18869.0
2016-05-20 12:30:00,65.26,65.29,65.23,65.26,27833.0,60.0937,60.1214,60.0661,60.0937,27833.0
2016-05-20 12:40:00,65.25,65.32,65.24,65.27,25809.0,60.0845,60.149,60.0753,60.1029,25809.0
2016-05-20 12:50:00,65.27,65.28,65.24,65.25,15662.0,60.1029,60.1122,60.0753,60.0845,15662.0
2016-05-20 13:00:00,65.25,65.27,65.16,65.16,66978.0,60.0845,60.1029,60.0017,60.0017,66978.0
2016-05-20 13:10:00,65.17,65.25,65.15,65.16,22015.0,60.0109,60.0845,59.9924,60.0017,22015.0
2016-05-20 13:20:00,65.16,65.25,65.01,65.04,50038.0,60.0017,60.0845,59.8635,59.8912,50038.0
2016-05-20 13:30:00,65.03,65.09,64.98,64.99,16961.0,59.8819,59.9372,59.8359,59.8451,16961.0
2016-05-20 13:40:00,64.98,65.08,64.97,65.05,29035.0,59.8359,59.928,59.8267,59.9004,29035.0
2016-05-20 13:50:00,65.04,65.09,64.98,65.0,23447.0,59.8912,59.9372,59.8359,59.8543,23447.0
2016-05-20 14:00:00,65.01,65.11,64.95,65.08,43881.0,59.8635,59.9556,59.8083,59.928,43881.0
2016-05-20 14:10:00,65.09,65.12,64.99,64.99,32003.0,59.9372,59.9648,59.8451,59.8451,32003.0
2016-05-20 14:20:00,64.99,65.06,64.97,65.03,31978.0,59.8451,59.9096,59.8267,59.8819,31978.0
2016-05-20 14:30:00,65.03,65.04,64.95,64.96,41589.0,59.8819,59.8912,59.8083,59.8175,41589.0
2016-05-20 14:40:00,64.95,65.0,64.95,64.95,32138.0,59.8083,59.8543,59.8083,59.8083,32138.0
2016-05-20 14:50:00,64.95,64.98,64.9,64.94,25452.0,59.8083,59.8359,59.7622,59.7991,25452.0
2016-05-20 15:00:00,64.95,64.96,64.82,64.88,44578.0,59.8083,59.8175,59.6886,59.7438,44578.0
2016-05-20 15:10:00,64.87,64.94,64.81,64.92,76481.0,59.7346,59.7991,59.6794,59.7807,76481.0
2016-05-20 15:20:00,64.93,65.0,64.92,64.98,44851.0,59.7899,59.8543,59.7807,59.8359,44851.0
2016-05-20 15:30:00,64.98,65.0,64.92,64.97,64116.0,59.8359,59.8543,59.7807,59.8267,64116.0
2016-05-20 15:40:00,64.96,65.0,64.89,64.95,116283.0,59.8175,59.8543,59.753,59.8083,116283.0
2016-05-20 15:50:00,64.95,65.02,64.94,64.99,392123.0,59.8083,59.8727,59.7991,59.8451,392123.0
2016-05-23 09:30:00,65.02,65.12,64.75,64.91,35321.0,59.8727,59.9648,59.6241,59.7714,35321.0
2016-05-23 09:40:00,64.93,65.02,64.91,64.92,26350.0,59.7899,59.8727,59.7714,59.7807,26350.0
2016-05-23 09:50:00,64.95,65.03,64.82,64.96,31797.0,59.8083,59.8819,59.6886,59.8175,31797.0
2016-05-23 10:00:00,64.97,65.03,64.86,64.92,133438.0,59.8267,59.8819,59.7254,59.7807,133438.0
2016-05-23 10:10:00,64.92,65.01,64.85,64.98,138451.0,59.7807,59.8635,59.7162,59.8359,138451.0
2016-05-23 10:20:00,64.98,65.01,64.85,64.92,39714.0,59.8359,59.8635,59.7162,59.7807,39714.0
2016-05-23 10:30:00,64.93,65.02,64.9,64.94,53845.0,59.7899,59.8727,59.7622,59.7991,53845.0
2016-05-23 10:40:00,64.94,64.95,64.8,64.83,28046.0,59.7991,59.8083,59.6702,59.6978,28046.0
2016-05-23 10:50:00,64.84,64.95,64.82,64.95,23414.0,59.707,59.8083,59.6886,59.8083,23414.0
2016-05-23 11:00:00,64.94,65.01,64.92,64.96,76672.0,59.7991,59.8635,59.7807,59.8175,76672.0
2016-05-23 11:10:00,64.96,64.97,64.88,64.89,30848.0,59.8175,59.8267,59.7438,59.753,30848.0
2016-05-23 11:20:00,64.89,64.91,64.76,64.79,39150.0,59.753,59.7714,59.6333,59.6609,39150.0
2016-05-23 11:30:00,64.78,64.79,64.52,64.55,45301.0,59.6517,59.6609,59.4123,59.4399,45301.0
2016-05-23 11:40:00,64.53,64.58,64.53,64.55,29325.0,59.4215,59.4676,59.4215,59.4399,29325.0
2016-05-23 11:50:00,64.54,64.74,64.48,64.72,38877.0,59.4307,59.6149,59.3755,59.5965,38877.0
2016-05-23 12:00:00,64.7,64.87,64.68,64.8,30531.0,59.5781,59.7346,59.5597,59.6702,30531.0
2016-05-23 12:10:00,64.8,64.81,64.71,64.79,18424.0,59.6702,59.6794,59.5873,59.6609,18424.0
2016-05-23 12:20:00,64.79,64.89,64.75,64.79,26979.0,59.6609,59.753,59.6241,59.6609,26979.0
2016-05-23 12:30:00,64.76,64.87,64.76,64.81,32714.0,59.6333,59.7346,59.6333,59.6794,32714.0
2016-05-23 12:40:00,64.8,64.97,64.79,64.91,34294.0,59.6702,59.8267,59.6609,59.7714,34294.0
2016-05-23 12:50:00,64.91,64.94,64.84,64.92,17808.0,59.7714,59.7991,59.707,59.7807,17808.0
2016-05-23 13:00:00,64.92,65.05,64.92,65.0,32568.0,59.7807,59.9004,59.7807,59.8543,32568.0
2016-05-23 13:10:00,65.02,65.03,64.98,64.99,27798.0,59.8727,59.8819,59.8359,59.8451,27798.0
2016-05-23 13:20:00,65.0,65.02,64.92,64.95,21058.0,59.8543,59.8727,59.7807,59.8083,21058.0
2016-05-23 13:30:00,64.93,64.94,64.88,64.94,22935.0,59.7899,59.7991,59.7438,59.7991,22935.0
2016-05-23 13:40:00,64.93,64.95,64.89,64.93,18943.0,59.7899,59.8083,59.753,59.7899,18943.0
2016-05-23 13:50:00,64.93,65.03,64.92,65.01,39295.0,59.7899,59.8819,59.7807,59.8635,39295.0
2016-05-23 14:00:00,65.01,65.02,64.98,64.99,23416.0,59.8635,59.8727,59.8359,59.8451,23416.0
2016-05-23 14:10:00,64.99,65.0,64.89,64.89,27551.0,59.8451,59.8543,59.753,59.753,27551.0
2016-05-23 14:20:00,64.89,64.95,64.79,64.91,66476.0,59.753,59.8083,59.6609,59.7714,66476.0
2016-05-23 14:30:00,64.91,64.95,64.89,64.9,18242.0,59.7714,59.8083,59.753,59.7622,18242.0
2016-05-23 14:40:00,64.91,64.91,64.85,64.87,18022.0,59.7714,59.7714,59.7162,59.7346,18022.0
2016-05-23 14:50:00,64.86,64.88,64.81,64.82,20962.0,59.7254,59.7438,59.6794,59.6886,20962.0
2016-05-23 15:00:00,64.83,64.91,64.82,64.9,29344.0,59.6978,59.7714,59.6886,59.7622,29344.0
2016-05-23 15:10:00,64.91,64.91,64.84,64.91,24068.0,59.7714,59.7714,59.707,59.7714,24068.0
2016-05-23 15:20:00,64.9,64.96,64.86,64.87,37795.0,59.7622,59.8175,59.7254,59.7346,37795.0
2016-05-23 15:30:00,64.87,64.94,64.83,64.86,46674.0,59.7346,59.7991,59.6978,59.7254,46674.0
2016-05-23 15:40:00,64.86,64.95,64.83,64.93,72456.0,59.7254,59.8083,59.6978,59.7899,72456.0
2016-05-23 15:50:00,64.92,64.93,64.8,64.86,153982.0,59.7807,59.7899,59.6702,59.7254,153982.0
2016-05-24 09:30:00,65.23,65.3,64.99,65.01,42243.0,60.0661,60.1306,59.8451,59.8635,42243.0
2016-05-24 09:40:00,65.04,65.08,64.92,64.93,48882.0,59.8912,59.928,59.7807,59.7899,48882.0
2016-05-24 09:50:00,64.95,65.13,64.88,64.98,75329.0,59.8083,59.974,59.7438,59.8359,75329.0
2016-05-24 10:00:00,65.03,65.11,64.87,65.06,140782.0,59.8819,59.9556,59.7346,59.9096,140782.0
2016-05-24 10:10:00,65.08,65.12,64.95,65.08,60678.0,59.928,59.9648,59.8083,59.928,60678.0
2016-05-24 10:20:00,65.1,65.26,65.02,65.2,45789.0,59.9464,60.0937,59.8727,60.0385,45789.0
2016-05-24 10:30:00,65.18,65.19,64.99,65.03,123332.0,60.0201,60.0293,59.8451,59.8819,123332.0
2016-05-24 10:40:00,65.03,65.11,65.03,65.08,56647.0,59.8819,59.9556,59.8819,59.928,56647.0
2016-05-24 10:50:00,65.08,65.22,65.02,65.22,39299.0,59.928,60.0569,59.8727,60.0569,39299.0
2016-05-24 11:00:00,65.22,65.25,65.15,65.17,29519.0,60.0569,60.0845,59.9924,60.0109,29519.0
2016-05-24 11:10:00,65.19,65.2,65.09,65.12,37836.0,60.0293,60.0385,59.9372,59.9648,37836.0
2016-05-24 11:20:00,65.12,65.2,65.1,65.16,23400.0,59.9648,60.0385,59.9464,60.0017,23400.0
2016-05-24 11:30:00,65.15,65.17,65.01,65.07,47782.0,59.9924,60.0109,59.8635,59.9188,47782.0
2016-05-24 11:40:00,65.07,65.18,65.06,65.18,23777.0,59.9188,60.0201,59.9096,60.0201,23777.0
2016-05-24 11:50:00,65.18,65.28,65.18,65.23,44969.0,60.0201,60.1122,60.0201,60.0661,44969.0
2016-05-24 12:00:00,65.24,65.26,65.17,65.2,55609.0,60.0753,60.0937,60.0109,60.0385,55609.0
2016-05-24 12:10:00,65.2,65.32,65.18,65.3,36116.0,60.0385,60.149,60.0201,60.1306,36116.0
2016-05-24 12:20:00,65.3,65.42,65.27,65.37,72592.0,60.1306,60.2411,60.1029,60.195,72592.0
2016-05-24 12:30:00,65.37,65.4,65.32,65.4,12539.0,60.195,60.2227,60.149,60.2227,12539.0
2016-05-24 12:40:00,65.4,65.42,65.34,65.35,46080.0,60.2227,60.2411,60.1674,60.1766,46080.0
2016-05-24 12:50:00,65.36,65.52,65.36,65.5,39102.0,60.1858,60.3332,60.1858,60.3147,39102.0
2016-05-24 13:00:00,65.5,65.51,65.43,65.44,28303.0,60.3147,60.3239,60.2503,60.2595,28303.0
2016-05-24 13:10:00,65.44,65.51,65.41,65.47,19723.0,60.2595,60.3239,60.2319,60.2871,19723.0
2016-05-24 13:20:00,65.46,65.5,65.44,65.47,20600.0,60.2779,60.3147,60.2595,60.2871,20600.0
2016-05-24 13:30:00,65.48,65.54,65.47,65.5,36597.0,60.2963,60.3516,60.2871,60.3147,36597.0
2016-05-24 13:40:00,65.5,65.55,65.44,65.48,28113.0,60.3147,60.3608,60.2595,60.2963,28113.0
2016-05-24 13:50:00,65.47,65.48,65.41,65.44,14016.0,60.2871,60.2963,60.2319,60.2595,14016.0
2016-05-24 14:00:00,65.45,65.49,65.42,65.48,42071.0,60.2687,60.3055,60.2411,60.2963,42071.0
2016-05-24 14:10:00,65.49,65.61,65.49,65.57,36951.0,60.3055,60.416,60.3055,60.3792,36951.0
2016-05-24 14:20:00,65.56,65.57,65.5,65.5,22890.0,60.37,60.3792,60.3147,60.3147,22890.0
2016-05-24 14:30:00,65.51,65.52,65.47,65.49,40232.0,60.3239,60.3332,60.2871,60.3055,40232.0
2016-05-24 14:40:00,65.49,65.51,65.41,65.48,28402.0,60.3055,60.3239,60.2319,60.2963,28402.0
2016-05-24 14:50:00,65.49,65.57,65.48,65.53,25132.0,60.3055,60.3792,60.2963,60.3424,25132.0
2016-05-24 15:00:00,65.53,65.61,65.51,65.54,34944.0,60.3424,60.416,60.3239,60.3516,34944.0
2016-05-24 15:10:00,65.54,65.61,65.52,65.56,45326.0,60.3516,60.416,60.3332,60.37,45326.0
2016-05-24 15:20:00,65.57,65.6,65.47,65.49,61062.0,60.3792,60.4068,60.2871,60.3055,61062.0
2016-05-24 15:30:00,65.5,65.51,65.41,65.41,54216.0,60.3147,60.3239,60.2319,60.2319,54216.0
2016-05-24 15:40:00,65.41,65.42,65.37,65.39,131969.0,60.2319,60.2411,60.195,60.2134,131969.0
2016-05-24 15:50:00,65.36,65.42,65.35,65.38,146510.0,60.1858,60.2411,60.1766,60.2042,146510.0
2016-05-25 09:30:00,65.37,65.62,65.3,65.49,39470.0,60.195,60.4252,60.1306,60.3055,39470.0
2016-05-25 09:40:00,65.45,65.45,65.21,65.26,29765.0,60.2687,60.2687,60.0477,60.0937,29765.0
2016-05-25 09:50:00,65.27,65.57,65.23,65.47,66029.0,60.1029,60.3792,60.0661,60.2871,66029.0
2016-05-25 10:00:00,65.45,65.46,65.26,65.37,67174.0,60.2687,60.2779,60.0937,60.195,67174.0
2016-05-25 10:10:00,65.36,65.51,65.36,65.45,52354.0,60.1858,60.3239,60.1858,60.2687,52354.0
2016-05-25 10:20:00,65.46,65.57,65.4,65.5,43395.0,60.2779,60.3792,60.2227,60.3147,43395.0
2016-05-25 10:30:00,65.5,65.53,65.34,65.36,101142.0,60.3147,60.3424,60.1674,60.1858,101142.0
2016-05-25 10:40:00,65.37,65.38,65.22,65.25,38392.0,60.195,60.2042,60.0569,60.0845,38392.0
2016-05-25 10:50:00,65.24,65.26,65.17,65.17,47664.0,60.0753,60.0937,60.0109,60.0109,47664.0
2016-05-25 11:00:00,65.17,65.55,65.16,65.45,65009.0,60.0109,60.3608,60.0017,60.2687,65009.0
2016-05-25 11:10:00,65.45,65.69,65.44,65.59,41120.0,60.2687,60.4897,60.2595,60.3976,41120.0
2016-05-25 11:20:00,65.57,65.62,65.53,65.58,42305.0,60.3792,60.4252,60.3424,60.3884,42305.0
2016-05-25 11:30:00,65.59,65.71,65.59,65.66,76697.0,60.3976,60.5081,60.3976,60.4621,76697.0
2016-05-25 11:40:00,65.65,65.87,65.65,65.84,49885.0,60.4529,60.6554,60.4529,60.6278,49885.0
2016-05-25 11:50:00,65.84,65.97,65.82,65.93,52118.0,60.6278,60.7475,60.6094,60.7107,52118.0
2016-05-25 12:00:00,65.94,65.97,65.86,65.96,36752.0,60.7199,60.7475,60.6462,60.7383,36752.0
2016-05-25 12:10:00,65.96,66.08,65.94,65.98,84776.0,60.7383,60.8488,60.7199,60.7567,84776.0
2016-05-25 12:20:00,65.99,66.15,65.98,66.05,94779.0,60.7659,60.9133,60.7567,60.8212,94779.0
2016-05-25 12:30:00,66.05,66.06,65.97,66.05,23008.0,60.8212,60.8304,60.7475,60.8212,23008.0
2016-05-25 12:40:00,66.06,66.07,65.98,66.01,25771.0,60.8304,60.8396,60.7567,60.7844,25771.0
2016-05-25 12:50:00,66.01,66.08,65.98,66.05,29924.0,60.7844,60.8488,60.7567,60.8212,29924.0
2016-05-25 13:00:00,66.07,66.26,66.05,66.22,51550.0,60.8396,61.0146,60.8212,60.9777,51550.0
2016-05-25 13:10:00,66.23,66.28,66.14,66.15,30791.0,60.987,61.033,60.9041,60.9133,30791.0
2016-05-25 13:20:00,66.14,66.31,66.14,66.26,48522.0,60.9041,61.0606,60.9041,61.0146,48522.0
2016-05-25 13:30:00,66.25,66.26,66.16,66.23,19695.0,61.0054,61.0146,60.9225,60.987,19695.0
2016-05-25 13:40:00,66.22,66.23,66.13,66.17,26710.0,60.9777,60.987,60.8949,60.9317,26710.0
2016-05-25 13:50:00,66.18,66.31,66.18,66.22,45910.0,60.9409,61.0606,60.9409,60.9777,45910.0
2016-05-25 14:00:00,66.23,66.24,66.05,66.08,47777.0,60.987,60.9962,60.8212,60.8488,47777.0
2016-05-25 14:10:00,66.08,66.08,65.99,66.0,39544.0,60.8488,60.8488,60.7659,60.7752,39544.0
2016-05-25 14:20:00,66.0,66.02,65.9,65.91,30914.0,60.7752,60.7936,60.6831,60.6923,30914.0
2016-05-25 14:30:00,65.92,65.96,65.89,65.95,45701.0,60.7015,60.7383,60.6739,60.7291,45701.0
2016-05-25 14:40:00,65.95,66.0,65.9,65.91,39798.0,60.7291,60.7752,60.6831,60.6923,39798.0
2016-05-25 14:50:00,65.91,65.94,65.86,65.93,25790.0,60.6923,60.7199,60.6462,60.7107,25790.0
2016-05-25 15:00:00,65.94,66.06,65.88,66.06,70450.0,60.7199,60.8304,60.6647,60.8304,70450.0
2016-05-25 15:10:00,66.06,66.25,66.06,66.2,78851.0,60.8304,61.0054,60.8304,60.9593,78851.0
2016-05-25 15:20:00,66.2,66.34,66.14,66.34,60416.0,60.9593,61.0882,60.9041,61.0882,60416.0
2016-05-25 15:30:00,66.34,66.34,66.16,66.2,66901.0,61.0882,61.0882,60.9225,60.9593,66901.0
2016-05-25 15:40:00,66.21,66.24,66.16,66.18,117338.0,60.9685,60.9962,60.9225,60.9409,117338.0
2016-05-25 15:50:00,66.17,66.26,66.16,66.21,243542.0,60.9317,61.0146,60.9225,60.9685,243542.0
2016-05-26 09:30:00,66.18,66.19,65.63,65.79,33546.0,60.9409,60.9501,60.4344,60.5818,33546.0
2016-05-26 09:40:00,65.81,66.1,65.81,66.02,21279.0,60.6002,60.8672,60.6002,60.7936,21279.0
2016-05-26 09:50:00,66.03,66.04,65.73,65.77,16782.0,60.8028,60.812,60.5265,60.5634,16782.0
2016-05-26 10:00:00,65.76,65.87,65.64,65.85,40114.0,60.5542,60.6554,60.4437,60.637,40114.0
2016-05-26 10:10:00,65.89,66.09,65.85,66.07,49799.0,60.6739,60.858,60.637,60.8396,49799.0
2016-05-26 10:20:00,66.06,66.09,65.78,65.83,55944.0,60.8304,60.858,60.5726,60.6186,55944.0
2016-05-26 10:30:00,65.83,66.04,65.81,65.91,21814.0,60.6186,60.812,60.6002,60.6923,21814.0
2016-05-26 10:40:00,65.9,65.9,65.61,65.64,27967.0,60.6831,60.6831,60.416,60.4437,27967.0
2016-05-26 10:50:00,65.64,65.65,65.52,65.53,18465.0,60.4437,60.4529,60.3332,60.3424,18465.0
2016-05-26 11:00:00,65.53,65.59,65.42,65.45,11708.0,60.3424,60.3976,60.2411,60.2687,11708.0
2016-05-26 11:10:00,65.44,65.58,65.4,65.53,17438.0,60.2595,60.3884,60.2227,60.3424,17438.0
2016-05-26 11:20:00,65.52,65.66,65.52,65.58,33145.0,60.3332,60.4621,60.3332,60.3884,33145.0
2016-05-26 11:30:00,65.59,65.65,65.52,65.59,25210.0,60.3976,60.4529,60.3332,60.3976,25210.0
2016-05-26 11:40:00,65.57,65.65,65.55,65.61,13525.0,60.3792,60.4529,60.3608,60.416,13525.0
2016-05-26 11:50:00,65.61,65.65,65.58,65.61,19353.0,60.416,60.4529,60.3884,60.416,19353.0
2016-05-26 12:00:00,65.61,65.64,65.53,65.54,64480.0,60.416,60.4437,60.3424,60.3516,64480.0
2016-05-26 12:10:00,65.53,65.54,65.44,65.5,24843.0,60.3424,60.3516,60.2595,60.3147,24843.0
2016-05-26 12:20:00,65.48,65.53,65.45,65.48,15850.0,60.2963,60.3424,60.2687,60.2963,15850.0
2016-05-26 12:30:00,65.49,65.54,65.47,65.49,19713.0,60.3055,60.3516,60.2871,60.3055,19713.0
2016-05-26 12:40:00,65.49,65.49,65.42,65.46,14214.0,60.3055,60.3055,60.2411,60.2779,14214.0
2016-05-26 12:50:00,65.44,65.48,65.41,65.45,40475.0,60.2595,60.2963,60.2319,60.2687,40475.0
2016-05-26 13:00:00,65.45,65.53,65.45,65.5,33152.0,60.2687,60.3424,60.2687,60.3147,33152.0
2016-05-26 13:10:00,65.51,65.6,65.5,65.57,35941.0,60.3239,60.4068,60.3147,60.3792,35941.0
2016-05-26 13:20:00,65.57,65.58,65.48,65.52,22170.0,60.3792,60.3884,60.2963,60.3332,22170.0
2016-05-26 13:30:00,65.52,65.59,65.5,65.54,33146.0,60.3332,60.3976,60.3147,60.3516,33146.0
2016-05-26 13:40:00,65.54,65.56,65.52,65.56,13626.0,60.3516,60.37,60.3332,60.37,13626.0
2016-05-26 13:50:00,65.54,65.61,65.5,65.61,29797.0,60.3516,60.416,60.3147,60.416,29797.0
2016-05-26 14:00:00,65.6,65.66,65.56,65.6,48684.0,60.4068,60.4621,60.37,60.4068,48684.0
2016-05-26 14:10:00,65.62,65.64,65.58,65.6,30981.0,60.4252,60.4437,60.3884,60.4068,30981.0
2016-05-26 14:20:00,65.61,65.69,65.58,65.59,65023.0,60.416,60.4897,60.3884,60.3976,65023.0
2016-05-26 14:30:00,65.59,65.6,65.45,65.47,101612.0,60.3976,60.4068,60.2687,60.2871,101612.0
2016-05-26 14:40:00,65.45,65.57,65.37,65.56,96825.0,60.2687,60.3792,60.195,60.37,96825.0
2016-05-26 14:50:00,65.56,65.59,65.5,65.52,55935.0,60.37,60.3976,60.3147,60.3332,55935.0
2016-05-26 15:00:00,65.53,65.56,65.48,65.52,62625.0,60.3424,60.37,60.2963,60.3332,62625.0
2016-05-26 15:10:00,65.52,65.55,65.45,65.48,64755.0,60.3332,60.3608,60.2687,60.2963,64755.0
2016-05-26 15:20:00,65.49,65.59,65.48,65.55,30238.0,60.3055,60.3976,60.2963,60.3608,30238.0
2016-05-26 15:30:00,65.55,65.6,65.55,65.57,43118.0,60.3608,60.4068,60.3608,60.3792,43118.0
2016-05-26 15:40:00,65.57,65.62,65.53,65.6,119230.0,60.3792,60.4252,60.3424,60.4068,119230.0
2016-05-26 15:50:00,65.6,65.61,65.52,65.57,216834.0,60.4068,60.416,60.3332,60.3792,216834.0
2016-05-27 09:30:00,65.76,66.01,65.59,65.79,43350.0,60.5542,60.7844,60.3976,60.5818,43350.0
2016-05-27 09:40:00,65.78,65.8,65.58,65.8,95913.0,60.5726,60.591,60.3884,60.591,95913.0
2016-05-27 09:50:00,65.8,65.83,65.66,65.83,63405.0,60.591,60.6186,60.4621,60.6186,63405.0
2016-05-27 10:00:00,65.83,66.03,65.82,65.98,32203.0,60.6186,60.8028,60.6094,60.7567,32203.0
2016-05-27 10:10:00,65.97,66.07,65.95,66.03,27954.0,60.7475,60.8396,60.7291,60.8028,27954.0
2016-05-27 10:20:00,66.03,66.07,65.98,66.03,44031.0,60.8028,60.8396,60.7567,60.8028,44031.0
2016-05-27 10:30:00,66.04,66.16,66.04,66.06,25531.0,60.812,60.9225,60.812,60.8304,25531.0
2016-05-27 10:40:00,66.05,66.24,66.05,66.1,30290.0,60.8212,60.9962,60.8212,60.8672,30290.0
2016-05-27 10:50:00,66.11,66.14,66.01,66.14,37345.0,60.8764,60.9041,60.7844,60.9041,37345.0
2016-05-27 11:00:00,66.15,66.21,66.09,66.14,20558.0,60.9133,60.9685,60.858,60.9041,20558.0
2016-05-27 11:10:00,66.14,66.16,66.03,66.1,22384.0,60.9041,60.9225,60.8028,60.8672,22384.0
2016-05-27 11:20:00,66.12,66.19,66.08,66.08,34453.0,60.8857,60.9501,60.8488,60.8488,34453.0
2016-05-27 11:30:00,66.1,66.25,66.08,66.17,27575.0,60.8672,61.0054,60.8488,60.9317,27575.0
2016-05-27 11:40:00,66.18,66.25,66.14,66.18,16653.0,60.9409,61.0054,60.9041,60.9409,16653.0
2016-05-27 11:50:00,66.19,66.29,66.17,66.24,17511.0,60.9501,61.0422,60.9317,60.9962,17511.0
2016-05-27 12:00:00,66.24,66.3,66.24,66.27,56113.0,60.9962,61.0514,60.9962,61.0238,56113.0
2016-05-27 12:10:00,66.27,66.34,66.22,66.31,31092.0,61.0238,61.0882,60.9777,61.0606,31092.0
2016-05-27 12:20:00,66.3,66.31,66.23,66.25,20900.0,61.0514,61.0606,60.987,61.0054,20900.0
2016-05-27 12:30:00,66.24,66.24,66.16,66.18,16000.0,60.9962,60.9962,60.9225,60.9409,16000.0
2016-05-27 12:40:00,66.17,66.22,66.15,66.2,18289.0,60.9317,60.9777,60.9133,60.9593,18289.0
2016-05-27 12:50:00,66.18,66.19,66.09,66.15,16206.0,60.9409,60.9501,60.858,60.9133,16206.0
2016-05-27 13:00:00,66.15,66.19,66.13,66.15,19906.0,60.9133,60.9501,60.8949,60.9133,19906.0
2016-05-27 13:10:00,66.14,66.21,66.11,66.18,12047.0,60.9041,60.9685,60.8764,60.9409,12047.0
2016-05-27 13:20:00,66.18,66.18,66.11,66.17,26936.0,60.9409,60.9409,60.8764,60.9317,26936.0
2016-05-27 13:30:00,66.17,66.19,66.09,66.1,48185.0,60.9317,60.9501,60.858,60.8672,48185.0
2016-05-27 13:40:00,66.08,66.21,66.04,66.15,26342.0,60.8488,60.9685,60.812,60.9133,26342.0
2016-05-27 13:50:00,66.15,66.21,66.09,66.19,50045.0,60.9133,60.9685,60.858,60.9501,50045.0
2016-05-27 14:00:00,66.16,66.23,66.1,66.23,42018.0,60.9225,60.987,60.8672,60.987,42018.0
2016-05-27 14:10:00,66.22,66.25,66.16,66.21,60501.0,60.9777,61.0054,60.9225,60.9685,60501.0
2016-05-27 14:20:00,66.2,66.28,66.18,66.22,29151.0,60.9593,61.033,60.9409,60.9777,29151.0
2016-05-27 14:30:00,66.2,66.23,66.12,66.15,17773.0,60.9593,60.987,60.8857,60.9133,17773.0
2016-05-27 14:40:00,66.15,66.15,66.06,66.14,24733.0,60.9133,60.9133,60.8304,60.9041,24733.0
2016-05-27 14:50:00,66.14,66.23,66.14,66.19,22858.0,60.9041,60.987,60.9041,60.9501,22858.0
2016-05-27 15:00:00,66.17,66.25,66.15,66.21,60667.0,60.9317,61.0054,60.9133,60.9685,60667.0
2016-05-27 15:10:00,66.21,66.27,66.18,66.27,47595.0,60.9685,61.0238,60.9409,61.0238,47595.0
2016-05-27 15:20:00,66.28,66.29,66.19,66.22,26717.0,61.033,61.0422,60.9501,60.9777,26717.0
2016-05-27 15:30:00,66.23,66.28,66.22,66.26,39385.0,60.987,61.033,60.9777,61.0146,39385.0
2016-05-27 15:40:00,66.26,66.32,66.24,66.29,46398.0,61.0146,61.0698,60.9962,61.0422,46398.0
2016-05-27 15:50:00,66.29,66.34,66.27,66.31,75431.0,61.0422,61.0882,61.0238,61.0606,75431.0
2016-05-31 09:30:00,66.34,66.69,65.91,66.27,91594.0,61.0882,61.4105,60.6923,61.0238,91594.0
2016-05-31 09:40:00,66.26,66.39,66.18,66.3,26599.0,61.0146,61.1343,60.9409,61.0514,26599.0
2016-05-31 09:50:00,66.3,66.37,66.25,66.28,90501.0,61.0514,61.1159,61.0054,61.033,90501.0
2016-05-31 10:00:00,66.3,66.53,66.3,66.51,39316.0,61.0514,61.2632,61.0514,61.2448,39316.0
2016-05-31 10:10:00,66.5,66.56,66.42,66.53,39906.0,61.2356,61.2908,61.1619,61.2632,39906.0
2016-05-31 10:20:00,66.53,66.59,66.52,66.56,41826.0,61.2632,61.3185,61.254,61.2908,41826.0
2016-05-31 10:30:00,66.57,66.57,66.41,66.46,29400.0,61.3,61.3,61.1527,61.1987,29400.0
2016-05-31 10:40:00,66.45,66.54,66.38,66.51,37726.0,61.1895,61.2724,61.1251,61.2448,37726.0
2016-05-31 10:50:00,66.51,66.6,66.51,66.53,46234.0,61.2448,61.3277,61.2448,61.2632,46234.0
2016-05-31 11:00:00,66.53,66.54,66.43,66.53,34574.0,61.2632,61.2724,61.1711,61.2632,34574.0
2016-05-31 11:10:00,66.52,66.53,66.44,66.49,18800.0,61.254,61.2632,61.1803,61.2264,18800.0
2016-05-31 11:20:00,66.49,66.53,66.43,66.43,30296.0,61.2264,61.2632,61.1711,61.1711,30296.0
2016-05-31 11:30:00,66.42,66.43,66.19,66.21,80322.0,61.1619,61.1711,60.9501,60.9685,80322.0
2016-05-31 11:40:00,66.22,66.22,66.13,66.16,33359.0,60.9777,60.9777,60.8949,60.9225,33359.0
2016-05-31 11:50:00,66.17,66.23,66.15,66.18,30412.0,60.9317,60.987,60.9133,60.9409,30412.0
2016-05-31 12:00:00,66.18,66.18,66.06,66.07,53269.0,60.9409,60.9409,60.8304,60.8396,53269.0
2016-05-31 12:10:00,66.06,66.15,66.04,66.15,26980.0,60.8304,60.9133,60.812,60.9133,26980.0
2016-05-31 12:20:00,66.14,66.18,66.12,66.16,22558.0,60.9041,60.9409,60.8857,60.9225,22558.0
2016-05-31 12:30:00,66.16,66.21,66.13,66.15,26601.0,60.9225,60.9685,60.8949,60.9133,26601.0
2016-05-31 12:40:00,66.14,66.16,66.07,66.12,25749.0,60.9041,60.9225,60.8396,60.8857,25749.0
2016-05-31 12:50:00,66.13,66.18,66.11,66.14,12424.0,60.8949,60.9409,60.8764,60.9041,12424.0
2016-05-31 13:00:00,66.15,66.16,66.11,66.11,11516.0,60.9133,60.9225,60.8764,60.8764,11516.0
2016-05-31 13:10:00,66.12,66.16,66.11,66.15,10300.0,60.8857,60.9225,60.8764,60.9133,10300.0
2016-05-31 13:20:00,66.14,66.25,66.14,66.24,16344.0,60.9041,61.0054,60.9041,60.9962,16344.0
2016-05-31 13:30:00,66.25,66.27,66.2,66.2,15657.0,61.0054,61.0238,60.9593,60.9593,15657.0
2016-05-31 13:40:00,66.2,66.25,66.19,66.2,10790.0,60.9593,61.0054,60.9501,60.9593,10790.0
2016-05-31 13:50:00,66.21,66.24,66.2,66.23,21678.0,60.9685,60.9962,60.9593,60.987,21678.0
2016-05-31 14:00:00,66.22,66.23,66.06,66.06,18086.0,60.9777,60.987,60.8304,60.8304,18086.0
2016-05-31 14:10:00,66.05,66.06,65.99,66.01,38414.0,60.8212,60.8304,60.7659,60.7844,38414.0
2016-05-31 14:20:00,66.01,66.06,66.0,66.06,42760.0,60.7844,60.8304,60.7752,60.8304,42760.0
2016-05-31 14:30:00,66.06,66.06,65.99,66.0,26041.0,60.8304,60.8304,60.7659,60.7752,26041.0
2016-05-31 14:40:00,65.99,66.04,65.99,66.03,34148.0,60.7659,60.812,60.7659,60.8028,34148.0
2016-05-31 14:50:00,66.03,66.07,66.02,66.04,27145.0,60.8028,60.8396,60.7936,60.812,27145.0
2016-05-31 15:00:00,66.03,66.03,65.95,65.97,37148.0,60.8028,60.8028,60.7291,60.7475,37148.0
2016-05-31 15:10:00,65.99,66.06,65.95,66.06,57598.0,60.7659,60.8304,60.7291,60.8304,57598.0
2016-05-31 15:20:00,66.05,66.09,66.01,66.05,54501.0,60.8212,60.858,60.7844,60.8212,54501.0
2016-05-31 15:30:00,66.05,66.16,66.04,66.15,68082.0,60.8212,60.9225,60.812,60.9133,68082.0
2016-05-31 15:40:00,66.15,66.16,66.09,66.13,163072.0,60.9133,60.9225,60.858,60.8949,163072.0
2016-05-31 15:50:00,66.13,66.17,66.04,66.04,445332.0,60.8949,60.9317,60.812,60.812,445332.0
2016-06-01 09:30:00,66.1,66.37,65.67,66.01,328489.0,60.8672,61.1159,60.4713,60.7844,328489.0
2016-06-01 09:40:00,66.01,66.13,65.79,65.97,136172.0,60.7844,60.8949,60.5818,60.7475,136172.0
2016-06-01 09:50:00,65.96,66.21,65.96,66.14,99890.0,60.7383,60.9685,60.7383,60.9041,99890.0
2016-06-01 10:00:00,66.11,66.24,66.02,66.12,80202.0,60.8764,60.9962,60.7936,60.8857,80202.0
2016-06-01 10:10:00,66.12,66.16,65.99,66.02,49467.0,60.8857,60.9225,60.7659,60.7936,49467.0
2016-06-01 10:20:00,66.02,66.18,66.01,66.15,54761.0,60.7936,60.9409,60.7844,60.9133,54761.0
2016-06-01 10:30:00,66.15,66.39,66.15,66.35,52651.0,60.9133,61.1343,60.9133,61.0975,52651.0
2016-06-01 10:40:00,66.35,66.37,66.26,66.3,39847.0,61.0975,61.1159,61.0146,61.0514,39847.0
2016-06-01 10:50:00,66.3,66.45,66.2,66.25,42241.0,61.0514,61.1895,60.9593,61.0054,42241.0
2016-06-01 11:00:00,66.25,66.42,66.25,66.41,44752.0,61.0054,61.1619,61.0054,61.1527,44752.0
2016-06-01 11:10:00,66.4,66.42,66.33,66.38,33015.0,61.1435,61.1619,61.079,61.1251,33015.0
2016-06-01 11:20:00,66.39,66.44,66.34,66.38,31139.0,61.1343,61.1803,61.0882,61.1251,31139.0
2016-06-01 11:30:00,66.39,66.41,66.33,66.36,35403.0,61.1343,61.1527,61.079,61.1067,35403.0
2016-06-01 11:40:00,66.35,66.48,66.35,66.42,78837.0,61.0975,61.2172,61.0975,61.1619,78837.0
2016-06-01 11:50:00,66.41,66.49,66.39,66.48,46284.0,61.1527,61.2264,61.1343,61.2172,46284.0
2016-06-01 12:00:00,66.48,66.51,66.48,66.48,125239.0,61.2172,61.2448,61.2172,61.2172,125239.0
2016-06-01 12:10:00,66.48,66.52,66.45,66.48,34281.0,61.2172,61.254,61.1895,61.2172,34281.0
2016-06-01 12:20:00,66.48,66.49,66.41,66.46,25675.0,61.2172,61.2264,61.1527,61.1987,25675.0
2016-06-01 12:30:00,66.47,66.49,66.37,66.45,88228.0,61.208,61.2264,61.1159,61.1895,88228.0
2016-06-01 12:40:00,66.45,66.58,66.44,66.52,65268.0,61.1895,61.3092,61.1803,61.254,65268.0
2016-06-01 12:50:00,66.5,66.56,66.48,66.56,61260.0,61.2356,61.2908,61.2172,61.2908,61260.0
2016-06-01 13:00:00,66.56,66.62,66.55,66.61,27958.0,61.2908,61.3461,61.2816,61.3369,27958.0
2016-06-01 13:10:00,66.61,66.65,66.54,66.57,54495.0,61.3369,61.3737,61.2724,61.3,54495.0
2016-06-01 13:20:00,66.58,66.72,66.57,66.61,102770.0,61.3092,61.4382,61.3,61.3369,102770.0
2016-06-01 13:30:00,66.62,66.63,66.54,66.55,23855.0,61.3461,61.3553,61.2724,61.2816,23855.0
2016-06-01 13:40:00,66.55,66.65,66.54,66.59,55511.0,61.2816,61.3737,61.2724,61.3185,55511.0
2016-06-01 13:50:00,66.59,66.66,66.56,66.66,49074.0,61.3185,61.3829,61.2908,61.3829,49074.0
2016-06-01 14:00:00,66.66,66.82,66.66,66.81,59500.0,61.3829,61.5302,61.3829,61.521,59500.0
2016-06-01 14:10:00,66.81,66.92,66.76,66.9,138571.0,61.521,61.6223,61.475,61.6039,138571.0
2016-06-01 14:20:00,66.9,66.94,66.85,66.85,87694.0,61.6039,61.6407,61.5579,61.5579,87694.0
2016-06-01 14:30:00,66.86,66.89,66.79,66.81,81113.0,61.5671,61.5947,61.5026,61.521,81113.0
2016-06-01 14:40:00,66.81,66.92,66.8,66.91,60663.0,61.521,61.6223,61.5118,61.6131,60663.0
2016-06-01 14:50:00,66.92,67.0,66.91,67.0,50122.0,61.6223,61.696,61.6131,61.696,50122.0
2016-06-01 15:00:00,67.0,67.0,66.93,66.96,168786.0,61.696,61.696,61.6315,61.6592,168786.0
2016-06-01 15:10:00,66.97,67.13,66.94,67.13,135307.0,61.6684,61.8157,61.6407,61.8157,135307.0
2016-06-01 15:20:00,67.12,67.19,67.08,67.12,136566.0,61.8065,61.871,61.7697,61.8065,136566.0
2016-06-01 15:30:00,67.12,67.18,67.01,67.17,78242.0,61.8065,61.8617,61.7052,61.8525,78242.0
2016-06-01 15:40:00,67.17,67.29,67.12,67.2,170537.0,61.8525,61.963,61.8065,61.8802,170537.0
2016-06-01 15:50:00,67.19,67.2,67.06,67.16,230334.0,61.871,61.8802,61.7512,61.8433,230334.0
2016-06-02 09:30:00,66.79,67.18,66.63,66.9,78253.0,61.5026,61.8617,61.3553,61.6039,78253.0
2016-06-02 09:40:00,66.92,67.15,66.84,66.84,48909.0,61.6223,61.8341,61.5487,61.5487,48909.0
2016-06-02 09:50:00,66.87,67.07,66.72,67.07,80313.0,61.5763,61.7605,61.4382,61.7605,80313.0
2016-06-02 10:00:00,67.09,67.12,66.97,66.97,87240.0,61.7789,61.8065,61.6684,61.6684,87240.0
2016-06-02 10:10:00,66.96,67.05,66.9,66.97,29761.0,61.6592,61.742,61.6039,61.6684,29761.0
2016-06-02 10:20:00,66.96,67.33,66.94,67.32,149192.0,61.6592,61.9999,61.6407,61.9907,149192.0
2016-06-02 10:30:00,67.32,67.69,67.31,67.64,187262.0,61.9907,62.3314,61.9815,62.2853,187262.0
2016-06-02 10:40:00,67.65,67.8,67.62,67.78,167623.0,62.2945,62.4327,62.2669,62.4142,167623.0
2016-06-02 10:50:00,67.78,67.97,67.73,67.87,163663.0,62.4142,62.5892,62.3682,62.4971,163663.0
2016-06-02 11:00:00,67.87,68.36,67.87,68.15,195476.0,62.4971,62.9483,62.4971,62.755,195476.0
2016-06-02 11:10:00,68.16,68.57,68.1,68.4,172757.0,62.7642,63.1417,62.7089,62.9852,172757.0
2016-06-02 11:20:00,68.39,68.45,68.26,68.31,83073.0,62.976,63.0312,62.8562,62.9023,83073.0
2016-06-02 11:30:00,68.29,68.44,68.29,68.42,64398.0,62.8839,63.022,62.8839,63.0036,64398.0
2016-06-02 11:40:00,68.43,68.76,68.42,68.69,120431.0,63.0128,63.3167,63.0036,63.2522,120431.0
2016-06-02 11:50:00,68.69,68.81,68.64,68.78,87835.0,63.2522,63.3627,63.2062,63.3351,87835.0
2016-06-02 12:00:00,68.78,68.79,68.38,68.44,69012.0,63.3351,63.3443,62.9667,63.022,69012.0
2016-06-02 12:10:00,68.43,68.49,68.39,68.39,34666.0,63.0128,63.068,62.976,62.976,34666.0
2016-06-02 12:20:00,68.38,68.42,68.3,68.4,44344.0,62.9667,63.0036,62.8931,62.9852,44344.0
2016-06-02 12:30:00,68.41,68.56,68.37,68.43,147177.0,62.9944,63.1325,62.9575,63.0128,147177.0
2016-06-02 12:40:00,68.44,68.46,68.32,68.43,65682.0,63.022,63.0404,62.9115,63.0128,65682.0
2016-06-02 12:50:00,68.44,68.55,68.39,68.52,125112.0,63.022,63.1233,62.976,63.0957,125112.0
2016-06-02 13:00:00,68.52,68.54,68.37,68.49,106496.0,63.0957,63.1141,62.9575,63.068,106496.0
2016-06-02 13:10:00,68.49,68.6,68.46,68.51,61727.0,63.068,63.1693,63.0404,63.0865,61727.0
2016-06-02 13:20:00,68.52,68.65,68.51,68.63,50924.0,63.0957,63.2154,63.0865,63.197,50924.0
2016-06-02 13:30:00,68.62,68.62,68.4,68.43,64108.0,63.1877,63.1877,62.9852,63.0128,64108.0
2016-06-02 13:40:00,68.44,68.44,68.35,68.43,40741.0,63.022,63.022,62.9391,63.0128,40741.0
2016-06-02 13:50:00,68.43,68.49,68.4,68.48,33380.0,63.0128,63.068,62.9852,63.0588,33380.0
2016-06-02 14:00:00,68.48,68.59,68.4,68.59,53044.0,63.0588,63.1601,62.9852,63.1601,53044.0
2016-06-02 14:10:00,68.58,68.59,68.4,68.45,42265.0,63.1509,63.1601,62.9852,63.0312,42265.0
2016-06-02 14:20:00,68.45,68.47,68.41,68.43,57299.0,63.0312,63.0496,62.9944,63.0128,57299.0
2016-06-02 14:30:00,68.44,68.45,68.39,68.41,44256.0,63.022,63.0312,62.976,62.9944,44256.0
2016-06-02 14:40:00,68.41,68.46,68.33,68.35,35927.0,62.9944,63.0404,62.9207,62.9391,35927.0
2016-06-02 14:50:00,68.34,68.43,68.32,68.35,41945.0,62.9299,63.0128,62.9115,62.9391,41945.0
2016-06-02 15:00:00,68.36,68.38,68.27,68.31,46403.0,62.9483,62.9667,62.8655,62.9023,46403.0
2016-06-02 15:10:00,68.32,68.42,68.32,68.41,48086.0,62.9115,63.0036,62.9115,62.9944,48086.0
2016-06-02 15:20:00,68.42,68.43,68.36,68.43,61008.0,63.0036,63.0128,62.9483,63.0128,61008.0
2016-06-02 15:30:00,68.43,68.57,68.42,68.55,92615.0,63.0128,63.1417,63.0036,63.1233,92615.0
2016-06-02 15:40:00,68.56,68.57,68.48,68.52,85081.0,63.1325,63.1417,63.0588,63.0957,85081.0
2016-06-02 15:50:00,68.53,68.55,68.45,68.52,183488.0,63.1049,63.1233,63.0312,63.0957,183488.0
2016-06-03 09:30:00,67.88,68.4,67.63,67.74,74387.0,62.5063,62.9852,62.2761,62.3774,74387.0
2016-06-03 09:40:00,67.74,67.91,67.71,67.75,51574.0,62.3774,62.534,62.3498,62.3866,51574.0
2016-06-03 09:50:00,67.75,67.87,67.51,67.55,57169.0,62.3866,62.4971,62.1656,62.2025,57169.0
2016-06-03 10:00:00,67.54,67.55,67.33,67.37,79748.0,62.1932,62.2025,61.9999,62.0367,79748.0
2016-06-03 10:10:00,67.36,67.42,67.07,67.09,119377.0,62.0275,62.0827,61.7605,61.7789,119377.0
2016-06-03 10:20:00,67.09,67.24,67.0,67.14,103278.0,61.7789,61.917,61.696,61.8249,103278.0
2016-06-03 10:30:00,67.13,67.31,67.08,67.29,83266.0,61.8157,61.9815,61.7697,61.963,83266.0
2016-06-03 10:40:00,67.29,67.31,67.1,67.18,102317.0,61.963,61.9815,61.7881,61.8617,102317.0
2016-06-03 10:50:00,67.18,67.22,67.12,67.22,53337.0,61.8617,61.8986,61.8065,61.8986,53337.0
2016-06-03 11:00:00,67.23,67.32,67.23,67.3,64036.0,61.9078,61.9907,61.9078,61.9722,64036.0
2016-06-03 11:10:00,67.28,67.31,67.21,67.29,62289.0,61.9538,61.9815,61.8894,61.963,62289.0
2016-06-03 11:20:00,67.28,67.31,67.22,67.24,92593.0,61.9538,61.9815,61.8986,61.917,92593.0
2016-06-03 11:30:00,67.25,67.32,67.22,67.31,75282.0,61.9262,61.9907,61.8986,61.9815,75282.0
2016-06-03 11:40:00,67.3,67.53,67.3,67.46,50492.0,61.9722,62.184,61.9722,62.1196,50492.0
2016-06-03 11:50:00,67.46,67.53,67.42,67.51,26676.0,62.1196,62.184,62.0827,62.1656,26676.0
2016-06-03 12:00:00,67.53,67.53,67.42,67.5,23731.0,62.184,62.184,62.0827,62.1564,23731.0
2016-06-03 12:10:00,67.5,67.61,67.46,67.53,31843.0,62.1564,62.2577,62.1196,62.184,31843.0
2016-06-03 12:20:00,67.53,67.67,67.45,67.46,50009.0,62.184,62.313,62.1104,62.1196,50009.0
2016-06-03 12:30:00,67.48,67.54,67.37,67.45,36124.0,62.138,62.1932,62.0367,62.1104,36124.0
2016-06-03 12:40:00,67.45,67.72,67.45,67.65,106066.0,62.1104,62.359,62.1104,62.2945,106066.0
2016-06-03 12:50:00,67.63,67.65,67.58,67.58,33868.0,62.2761,62.2945,62.2301,62.2301,33868.0
2016-06-03 13:00:00,67.58,67.6,67.5,67.57,18351.0,62.2301,62.2485,62.1564,62.2209,18351.0
2016-06-03 13:10:00,67.57,67.59,67.48,67.59,17398.0,62.2209,62.2393,62.138,62.2393,17398.0
2016-06-03 13:20:00,67.59,67.6,67.4,67.43,85307.0,62.2393,62.2485,62.0643,62.092,85307.0
2016-06-03 13:30:00,67.44,67.54,67.44,67.45,10540.0,62.1012,62.1932,62.1012,62.1104,10540.0
2016-06-03 13:40:00,67.47,67.58,67.47,67.55,110165.0,62.1288,62.2301,62.1288,62.2025,110165.0
2016-06-03 13:50:00,67.55,67.72,67.51,67.72,32859.0,62.2025,62.359,62.1656,62.359,32859.0
2016-06-03 14:00:00,67.71,67.8,67.68,67.7,58118.0,62.3498,62.4327,62.3222,62.3406,58118.0
2016-06-03 14:10:00,67.7,67.72,67.65,67.69,30660.0,62.3406,62.359,62.2945,62.3314,30660.0
2016-06-03 14:20:00,67.7,67.86,67.67,67.85,44025.0,62.3406,62.4879,62.313,62.4787,44025.0
2016-06-03 14:30:00,67.84,67.97,67.84,67.96,38885.0,62.4695,62.5892,62.4695,62.58,38885.0
2016-06-03 14:40:00,67.96,67.98,67.92,67.97,38738.0,62.58,62.5984,62.5432,62.5892,38738.0
2016-06-03 14:50:00,67.98,68.04,67.97,67.97,42774.0,62.5984,62.6537,62.5892,62.5892,42774.0
2016-06-03 15:00:00,67.97,68.0,67.89,67.9,24716.0,62.5892,62.6168,62.5155,62.5247,24716.0
2016-06-03 15:10:00,67.9,67.95,67.89,67.93,21843.0,62.5247,62.5708,62.5155,62.5524,21843.0
2016-06-03 15:20:00,67.93,67.96,67.91,67.93,38093.0,62.5524,62.58,62.534,62.5524,38093.0
2016-06-03 15:30:00,67.93,67.96,67.92,67.94,37184.0,62.5524,62.58,62.5432,62.5616,37184.0
2016-06-03 15:40:00,67.94,68.03,67.94,68.01,91722.0,62.5616,62.6445,62.5616,62.626,91722.0
2016-06-03 15:50:00,68.02,68.11,67.97,68.03,184086.0,62.6352,62.7181,62.5892,62.6445,184086.0
2016-06-06 09:30:00,68.04,68.04,67.76,67.86,32278.0,62.6537,62.6537,62.3958,62.4879,32278.0
2016-06-06 09:40:00,67.85,67.87,67.67,67.79,56723.0,62.4787,62.4971,62.313,62.4235,56723.0
2016-06-06 09:50:00,67.79,68.23,67.79,68.19,78771.0,62.4235,62.8286,62.4235,62.7918,78771.0
2016-06-06 10:00:00,68.2,68.25,68.06,68.16,63629.0,62.801,62.847,62.6721,62.7642,63629.0
2016-06-06 10:10:00,68.14,68.17,67.82,67.82,50484.0,62.7457,62.7734,62.4511,62.4511,50484.0
2016-06-06 10:20:00,67.84,67.96,67.75,67.75,35791.0,62.4695,62.58,62.3866,62.3866,35791.0
2016-06-06 10:30:00,67.76,67.95,67.72,67.92,33006.0,62.3958,62.5708,62.359,62.5432,33006.0
2016-06-06 10:40:00,67.92,67.99,67.79,67.82,28948.0,62.5432,62.6076,62.4235,62.4511,28948.0
2016-06-06 10:50:00,67.82,67.83,67.54,67.71,55566.0,62.4511,62.4603,62.1932,62.3498,55566.0
2016-06-06 11:00:00,67.71,67.78,67.63,67.78,33840.0,62.3498,62.4142,62.2761,62.4142,33840.0
2016-06-06 11:10:00,67.77,67.82,67.71,67.73,26548.0,62.405,62.4511,62.3498,62.3682,26548.0
2016-06-06 11:20:00,67.71,67.88,67.69,67.84,30363.0,62.3498,62.5063,62.3314,62.4695,30363.0
2016-06-06 11:30:00,67.83,67.88,67.78,67.88,20779.0,62.4603,62.5063,62.4142,62.5063,20779.0
2016-06-06 11:40:00,67.88,67.98,67.87,67.89,29083.0,62.5063,62.5984,62.4971,62.5155,29083.0
2016-06-06 11:50:00,67.89,67.95,67.79,67.79,33463.0,62.5155,62.5708,62.4235,62.4235,33463.0
2016-06-06 12:00:00,67.79,67.8,67.63,67.64,46233.0,62.4235,62.4327,62.2761,62.2853,46233.0
2016-06-06 12:10:00,67.64,67.72,67.58,67.7,36891.0,62.2853,62.359,62.2301,62.3406,36891.0
2016-06-06 12:20:00,67.72,67.77,67.69,67.73,16248.0,62.359,62.405,62.3314,62.3682,16248.0
2016-06-06 12:30:00,67.71,67.78,67.66,67.69,12491.0,62.3498,62.4142,62.3037,62.3314,12491.0
2016-06-06 12:40:00,67.68,67.79,67.68,67.78,38366.0,62.3222,62.4235,62.3222,62.4142,38366.0
2016-06-06 12:50:00,67.79,67.8,67.63,67.67,19576.0,62.4235,62.4327,62.2761,62.313,19576.0
2016-06-06 13:00:00,67.67,67.81,67.67,67.79,20450.0,62.313,62.4419,62.313,62.4235,20450.0
2016-06-06 13:10:00,67.81,67.9,67.8,67.83,22900.0,62.4419,62.5247,62.4327,62.4603,22900.0
2016-06-06 13:20:00,67.84,67.95,67.84,67.88,20510.0,62.4695,62.5708,62.4695,62.5063,20510.0
2016-06-06 13:30:00,67.88,67.89,67.81,67.82,16579.0,62.5063,62.5155,62.4419,62.4511,16579.0
2016-06-06 13:40:00,67.82,67.85,67.77,67.82,23466.0,62.4511,62.4787,62.405,62.4511,23466.0
2016-06-06 13:50:00,67.82,67.97,67.82,67.9,22058.0,62.4511,62.5892,62.4511,62.5247,22058.0
2016-06-06 14:00:00,67.9,67.97,67.9,67.96,17856.0,62.5247,62.5892,62.5247,62.58,17856.0
2016-06-06 14:10:00,67.97,68.03,67.91,68.01,22214.0,62.5892,62.6445,62.534,62.626,22214.0
2016-06-06 14:20:00,68.01,68.1,67.95,68.06,57501.0,62.626,62.7089,62.5708,62.6721,57501.0
2016-06-06 14:30:00,68.05,68.08,68.01,68.03,16320.0,62.6629,62.6905,62.626,62.6445,16320.0
2016-06-06 14:40:00,68.03,68.04,67.98,68.01,24445.0,62.6445,62.6537,62.5984,62.626,24445.0
2016-06-06 14:50:00,68.01,68.04,67.96,67.98,34928.0,62.626,62.6537,62.58,62.5984,34928.0
2016-06-06 15:00:00,67.99,68.03,67.96,67.98,56579.0,62.6076,62.6445,62.58,62.5984,56579.0
2016-06-06 15:10:00,67.98,68.03,67.97,68.02,17300.0,62.5984,62.6445,62.5892,62.6352,17300.0
2016-06-06 15:20:00,68.02,68.02,67.88,67.89,38364.0,62.6352,62.6352,62.5063,62.5155,38364.0
2016-06-06 15:30:00,67.88,67.99,67.88,67.98,53742.0,62.5063,62.6076,62.5063,62.5984,53742.0
2016-06-06 15:40:00,67.98,68.02,67.87,67.88,52152.0,62.5984,62.6352,62.4971,62.5063,52152.0
2016-06-06 15:50:00,67.88,67.92,67.84,67.85,155677.0,62.5063,62.5432,62.4695,62.4787,155677.0
2016-06-07 09:30:00,68.07,68.15,67.59,67.7,95415.0,62.6813,62.755,62.2393,62.3406,95415.0
2016-06-07 09:40:00,67.72,67.79,67.52,67.54,55513.0,62.359,62.4235,62.1748,62.1932,55513.0
2016-06-07 09:50:00,67.54,67.55,67.21,67.24,91483.0,62.1932,62.2025,61.8894,61.917,91483.0
2016-06-07 10:00:00,67.25,67.48,67.23,67.4,46959.0,61.9262,62.138,61.9078,62.0643,46959.0
2016-06-07 10:10:00,67.41,67.49,67.33,67.46,39829.0,62.0735,62.1472,61.9999,62.1196,39829.0
2016-06-07 10:20:00,67.47,67.65,67.44,67.57,80997.0,62.1288,62.2945,62.1012,62.2209,80997.0
2016-06-07 10:30:00,67.59,67.7,67.5,67.6,72246.0,62.2393,62.3406,62.1564,62.2485,72246.0
2016-06-07 10:40:00,67.59,67.68,67.51,67.51,28823.0,62.2393,62.3222,62.1656,62.1656,28823.0
2016-06-07 10:50:00,67.52,67.52,67.34,67.48,36663.0,62.1748,62.1748,62.0091,62.138,36663.0
2016-06-07 11:00:00,67.48,67.52,67.47,67.49,24948.0,62.138,62.1748,62.1288,62.1472,24948.0
2016-06-07 11:10:00,67.49,67.49,67.33,67.34,50336.0,62.1472,62.1472,61.9999,62.0091,50336.0
2016-06-07 11:20:00,67.35,67.35,67.23,67.32,37624.0,62.0183,62.0183,61.9078,61.9907,37624.0
2016-06-07 11:30:00,67.31,67.33,67.28,67.3,45904.0,61.9815,61.9999,61.9538,61.9722,45904.0
2016-06-07 11:40:00,67.29,67.36,67.22,67.36,55418.0,61.963,62.0275,61.8986,62.0275,55418.0
2016-06-07 11:50:00,67.36,67.4,67.35,67.4,34745.0,62.0275,62.0643,62.0183,62.0643,34745.0
2016-06-07 12:00:00,67.39,67.46,67.37,67.45,30817.0,62.0551,62.1196,62.0367,62.1104,30817.0
2016-06-07 12:10:00,67.44,67.44,67.36,67.42,14530.0,62.1012,62.1012,62.0275,62.0827,14530.0
2016-06-07 12:20:00,67.43,67.46,67.42,67.42,15554.0,62.092,62.1196,62.0827,62.0827,15554.0
2016-06-07 12:30:00,67.42,67.45,67.41,67.45,10037.0,62.0827,62.1104,62.0735,62.1104,10037.0
2016-06-07 12:40:00,67.46,67.46,67.44,67.45,15947.0,62.1196,62.1196,62.1012,62.1104,15947.0
2016-06-07 12:50:00,67.44,67.45,67.42,67.42,16519.0,62.1012,62.1104,62.0827,62.0827,16519.0
2016-06-07 13:00:00,67.43,67.44,67.41,67.42,16875.0,62.092,62.1012,62.0735,62.0827,16875.0
2016-06-07 13:10:00,67.42,67.42,67.3,67.35,31461.0,62.0827,62.0827,61.9722,62.0183,31461.0
2016-06-07 13:20:00,67.35,67.37,67.31,67.36,17757.0,62.0183,62.0367,61.9815,62.0275,17757.0
2016-06-07 13:30:00,67.35,67.37,67.34,67.35,39909.0,62.0183,62.0367,62.0091,62.0183,39909.0
2016-06-07 13:40:00,67.35,67.38,67.26,67.38,209994.0,62.0183,62.0459,61.9354,62.0459,209994.0
2016-06-07 13:50:00,67.39,67.41,67.34,67.38,23411.0,62.0551,62.0735,62.0091,62.0459,23411.0
2016-06-07 14:00:00,67.38,67.39,67.33,67.35,20682.0,62.0459,62.0551,61.9999,62.0183,20682.0
2016-06-07 14:10:00,67.35,67.38,67.33,67.34,31373.0,62.0183,62.0459,61.9999,62.0091,31373.0
2016-06-07 14:20:00,67.34,67.41,67.32,67.36,34461.0,62.0091,62.0735,61.9907,62.0275,34461.0
2016-06-07 14:30:00,67.36,67.36,67.32,67.32,21421.0,62.0275,62.0275,61.9907,61.9907,21421.0
2016-06-07 14:40:00,67.32,67.35,67.26,67.3,56673.0,61.9907,62.0183,61.9354,61.9722,56673.0
2016-06-07 14:50:00,67.31,67.36,67.3,67.35,54809.0,61.9815,62.0275,61.9722,62.0183,54809.0
2016-06-07 15:00:00,67.36,67.51,67.34,67.48,47479.0,62.0275,62.1656,62.0091,62.138,47479.0
2016-06-07 15:10:00,67.48,67.5,67.44,67.47,54453.0,62.138,62.1564,62.1012,62.1288,54453.0
2016-06-07 15:20:00,67.47,67.6,67.44,67.57,67757.0,62.1288,62.2485,62.1012,62.2209,67757.0
2016-06-07 15:30:00,67.56,67.57,67.45,67.54,84083.0,62.2117,62.2209,62.1104,62.1932,84083.0
2016-06-07 15:40:00,67.54,67.54,67.33,67.33,80982.0,62.1932,62.1932,61.9999,61.9999,80982.0
2016-06-07 15:50:00,67.33,67.36,67.29,67.31,116876.0,61.9999,62.0275,61.963,61.9815,116876.0
2016-06-08 09:30:00,67.48,67.48,66.75,66.76,90778.0,62.138,62.138,61.4658,61.475,90778.0
2016-06-08 09:40:00,66.76,67.01,66.69,67.0,106223.0,61.475,61.7052,61.4105,61.696,106223.0
2016-06-08 09:50:00,66.99,67.01,66.87,66.98,50666.0,61.6868,61.7052,61.5763,61.6776,50666.0
2016-06-08 10:00:00,66.98,67.06,66.8,66.9,96699.0,61.6776,61.7512,61.5118,61.6039,96699.0
2016-06-08 10:10:00,66.88,66.95,66.79,66.89,46876.0,61.5855,61.65,61.5026,61.5947,46876.0
2016-06-08 10:20:00,66.89,66.95,66.75,66.87,91664.0,61.5947,61.65,61.4658,61.5763,91664.0
2016-06-08 10:30:00,66.86,66.89,66.74,66.78,55074.0,61.5671,61.5947,61.4566,61.4934,55074.0
2016-06-08 10:40:00,66.77,66.77,66.64,66.73,96010.0,61.4842,61.4842,61.3645,61.4474,96010.0
2016-06-08 10:50:00,66.73,66.73,66.58,66.67,41098.0,61.4474,61.4474,61.3092,61.3921,41098.0
2016-06-08 11:00:00,66.67,66.69,66.36,66.36,52359.0,61.3921,61.4105,61.1067,61.1067,52359.0
2016-06-08 11:10:00,66.4,66.54,66.32,66.45,46724.0,61.1435,61.2724,61.0698,61.1895,46724.0
2016-06-08 11:20:00,66.46,66.75,66.38,66.69,170618.0,61.1987,61.4658,61.1251,61.4105,170618.0
2016-06-08 11:30:00,66.68,67.48,66.68,67.48,404949.0,61.4013,62.138,61.4013,62.138,404949.0
2016-06-08 11:40:00,67.5,67.79,67.5,67.77,108811.0,62.1564,62.4235,62.1564,62.405,108811.0
2016-06-08 11:50:00,67.77,67.78,67.44,67.47,93179.0,62.405,62.4142,62.1012,62.1288,93179.0
2016-06-08 12:00:00,67.46,67.64,67.42,67.59,69132.0,62.1196,62.2853,62.0827,62.2393,69132.0
2016-06-08 12:10:00,67.6,67.68,67.48,67.48,73405.0,62.2485,62.3222,62.138,62.138,73405.0
2016-06-08 12:20:00,67.49,67.65,67.47,67.65,22219.0,62.1472,62.2945,62.1288,62.2945,22219.0
2016-06-08 12:30:00,67.65,67.72,67.63,67.63,64073.0,62.2945,62.359,62.2761,62.2761,64073.0
2016-06-08 12:40:00,67.62,67.64,67.54,67.55,50799.0,62.2669,62.2853,62.1932,62.2025,50799.0
2016-06-08 12:50:00,67.54,67.71,67.54,67.67,49320.0,62.1932,62.3498,62.1932,62.313,49320.0
2016-06-08 13:00:00,67.66,67.73,67.62,67.72,41760.0,62.3037,62.3682,62.2669,62.359,41760.0
2016-06-08 13:10:00,67.71,67.76,67.71,67.75,48429.0,62.3498,62.3958,62.3498,62.3866,48429.0
2016-06-08 13:20:00,67.72,67.77,67.66,67.68,36340.0,62.359,62.405,62.3037,62.3222,36340.0
2016-06-08 13:30:00,67.69,67.77,67.63,67.7,49254.0,62.3314,62.405,62.2761,62.3406,49254.0
2016-06-08 13:40:00,67.7,67.74,67.67,67.7,24164.0,62.3406,62.3774,62.313,62.3406,24164.0
2016-06-08 13:50:00,67.7,67.78,67.57,67.65,62130.0,62.3406,62.4142,62.2209,62.2945,62130.0
2016-06-08 14:00:00,67.65,67.68,67.58,67.6,23742.0,62.2945,62.3222,62.2301,62.2485,23742.0
2016-06-08 14:10:00,67.6,67.7,67.55,67.63,40339.0,62.2485,62.3406,62.2025,62.2761,40339.0
2016-06-08 14:20:00,67.63,67.69,67.58,67.69,41606.0,62.2761,62.3314,62.2301,62.3314,41606.0
2016-06-08 14:30:00,67.69,67.79,67.68,67.76,45743.0,62.3314,62.4235,62.3222,62.3958,45743.0
2016-06-08 14:40:00,67.76,67.88,67.72,67.75,83789.0,62.3958,62.5063,62.359,62.3866,83789.0
2016-06-08 14:50:00,67.76,67.88,67.76,67.82,51884.0,62.3958,62.5063,62.3958,62.4511,51884.0
2016-06-08 15:00:00,67.81,67.85,67.72,67.85,47160.0,62.4419,62.4787,62.359,62.4787,47160.0
2016-06-08 15:10:00,67.84,67.84,67.7,67.7,37395.0,62.4695,62.4695,62.3406,62.3406,37395.0
2016-06-08 15:20:00,67.7,67.71,67.6,67.65,49439.0,62.3406,62.3498,62.2485,62.2945,49439.0
2016-06-08 15:30:00,67.65,67.69,67.61,67.62,57089.0,62.2945,62.3314,62.2577,62.2669,57089.0
2016-06-08 15:40:00,67.62,67.69,67.61,67.61,76779.0,62.2669,62.3314,62.2577,62.2577,76779.0
2016-06-08 15:50:00,67.62,67.64,67.5,67.56,208363.0,62.2669,62.2853,62.1564,62.2117,208363.0
2016-06-09 09:30:00,67.14,67.38,66.91,67.08,52084.0,61.8249,62.0459,61.6131,61.7697,52084.0
2016-06-09 09:40:00,67.09,67.34,66.97,67.28,40897.0,61.7789,62.0091,61.6684,61.9538,40897.0
2016-06-09 09:50:00,67.31,67.38,67.18,67.25,31051.0,61.9815,62.0459,61.8617,61.9262,31051.0
2016-06-09 10:00:00,67.24,67.27,67.05,67.18,28783.0,61.917,61.9446,61.742,61.8617,28783.0
2016-06-09 10:10:00,67.17,67.42,67.15,67.23,27652.0,61.8525,62.0827,61.8341,61.9078,27652.0
2016-06-09 10:20:00,67.23,67.27,67.19,67.24,31439.0,61.9078,61.9446,61.871,61.917,31439.0
2016-06-09 10:30:00,67.25,67.28,67.04,67.14,98882.0,61.9262,61.9538,61.7328,61.8249,98882.0
2016-06-09 10:40:00,67.14,67.29,67.1,67.26,31286.0,61.8249,61.963,61.7881,61.9354,31286.0
2016-06-09 10:50:00,67.27,67.29,67.04,67.05,73958.0,61.9446,61.963,61.7328,61.742,73958.0
2016-06-09 11:00:00,67.05,67.18,67.05,67.18,32607.0,61.742,61.8617,61.742,61.8617,32607.0
2016-06-09 11:10:00,67.2,67.21,67.08,67.1,32321.0,61.8802,61.8894,61.7697,61.7881,32321.0
2016-06-09 11:20:00,67.09,67.13,67.0,67.06,65854.0,61.7789,61.8157,61.696,61.7512,65854.0
2016-06-09 11:30:00,67.04,67.07,66.95,66.98,25782.0,61.7328,61.7605,61.65,61.6776,25782.0
2016-06-09 11:40:00,66.98,67.05,66.92,66.92,24069.0,61.6776,61.742,61.6223,61.6223,24069.0
2016-06-09 11:50:00,66.91,66.98,66.86,66.88,30190.0,61.6131,61.6776,61.5671,61.5855,30190.0
2016-06-09 12:00:00,66.89,66.98,66.84,66.85,40672.0,61.5947,61.6776,61.5487,61.5579,40672.0
2016-06-09 12:10:00,66.84,66.87,66.73,66.75,35274.0,61.5487,61.5763,61.4474,61.4658,35274.0
2016-06-09 12:20:00,66.74,66.78,66.67,66.73,48348.0,61.4566,61.4934,61.3921,61.4474,48348.0
2016-06-09 12:30:00,66.74,66.87,66.74,66.85,35892.0,61.4566,61.5763,61.4566,61.5579,35892.0
2016-06-09 12:40:00,66.86,66.94,66.8,66.92,29774.0,61.5671,61.6407,61.5118,61.6223,29774.0
2016-06-09 12:50:00,66.92,67.03,66.91,66.94,21489.0,61.6223,61.7236,61.6131,61.6407,21489.0
2016-06-09 13:00:00,66.94,67.01,66.92,66.99,17232.0,61.6407,61.7052,61.6223,61.6868,17232.0
2016-06-09 13:10:00,66.98,67.1,66.93,67.08,21954.0,61.6776,61.7881,61.6315,61.7697,21954.0
2016-06-09 13:20:00,67.07,67.11,66.93,66.99,19562.0,61.7605,61.7973,61.6315,61.6868,19562.0
2016-06-09 13:30:00,66.98,67.07,66.95,66.96,28413.0,61.6776,61.7605,61.65,61.6592,28413.0
2016-06-09 13:40:00,66.96,66.96,66.79,66.82,62773.0,61.6592,61.6592,61.5026,61.5302,62773.0
2016-06-09 13:50:00,66.82,66.9,66.69,66.9,82074.0,61.5302,61.6039,61.4105,61.6039,82074.0
2016-06-09 14:00:00,66.9,66.92,66.77,66.81,21326.0,61.6039,61.6223,61.4842,61.521,21326.0
2016-06-09 14:10:00,66.81,66.96,66.81,66.92,21866.0,61.521,61.6592,61.521,61.6223,21866.0
2016-06-09 14:20:00,66.91,67.02,66.9,66.95,38753.0,61.6131,61.7144,61.6039,61.65,38753.0
2016-06-09 14:30:00,66.94,67.05,66.9,67.01,26947.0,61.6407,61.742,61.6039,61.7052,26947.0
2016-06-09 14:40:00,67.0,67.09,66.95,67.0,21209.0,61.696,61.7789,61.65,61.696,21209.0
2016-06-09 14:50:00,67.0,67.03,66.94,66.96,25735.0,61.696,61.7236,61.6407,61.6592,25735.0
2016-06-09 15:00:00,66.95,67.16,66.95,67.13,65061.0,61.65,61.8433,61.65,61.8157,65061.0
2016-06-09 15:10:00,67.13,67.14,67.07,67.14,45198.0,61.8157,61.8249,61.7605,61.8249,45198.0
2016-06-09 15:20:00,67.14,67.26,67.1,67.25,166833.0,61.8249,61.9354,61.7881,61.9262,166833.0
2016-06-09 15:30:00,67.23,67.25,67.19,67.24,48062.0,61.9078,61.9262,61.871,61.917,48062.0
2016-06-09 15:40:00,67.25,67.28,67.2,67.27,63912.0,61.9262,61.9538,61.8802,61.9446,63912.0
2016-06-09 15:50:00,67.26,67.27,67.2,67.21,113619.0,61.9354,61.9446,61.8802,61.8894,113619.0
2016-06-10 09:30:00,66.42,66.69,66.07,66.31,133989.0,61.1619,61.4105,60.8396,61.0606,133989.0
2016-06-10 09:40:00,66.29,66.29,66.13,66.25,114403.0,61.0422,61.0422,60.8949,61.0054,114403.0
2016-06-10 09:50:00,66.27,66.42,66.2,66.36,45092.0,61.0238,61.1619,60.9593,61.1067,45092.0
2016-06-10 10:00:00,66.37,66.49,66.37,66.41,48906.0,61.1159,61.2264,61.1159,61.1527,48906.0
2016-06-10 10:10:00,66.4,66.47,66.27,66.33,101624.0,61.1435,61.208,61.0238,61.079,101624.0
2016-06-10 10:20:00,66.33,66.48,66.32,66.4,32543.0,61.079,61.2172,61.0698,61.1435,32543.0
2016-06-10 10:30:00,66.39,66.59,66.39,66.58,36644.0,61.1343,61.3185,61.1343,61.3092,36644.0
2016-06-10 10:40:00,66.58,66.62,66.45,66.45,50868.0,61.3092,61.3461,61.1895,61.1895,50868.0
2016-06-10 10:50:00,66.45,66.5,66.39,66.46,65039.0,61.1895,61.2356,61.1343,61.1987,65039.0
2016-06-10 11:00:00,66.45,66.59,66.4,66.59,30230.0,61.1895,61.3185,61.1435,61.3185,30230.0
2016-06-10 11:10:00,66.59,66.59,66.49,66.51,32459.0,61.3185,61.3185,61.2264,61.2448,32459.0
2016-06-10 11:20:00,66.51,66.63,66.5,66.58,22421.0,61.2448,61.3553,61.2356,61.3092,22421.0
2016-06-10 11:30:00,66.58,66.62,66.54,66.55,36492.0,61.3092,61.3461,61.2724,61.2816,36492.0
2016-06-10 11:40:00,66.54,66.58,66.45,66.52,33649.0,61.2724,61.3092,61.1895,61.254,33649.0
2016-06-10 11:50:00,66.52,66.54,66.45,66.46,64698.0,61.254,61.2724,61.1895,61.1987,64698.0
2016-06-10 12:00:00,66.46,66.51,66.39,66.42,49130.0,61.1987,61.2448,61.1343,61.1619,49130.0
2016-06-10 12:10:00,66.41,66.44,66.34,66.38,20463.0,61.1527,61.1803,61.0882,61.1251,20463.0
2016-06-10 12:20:00,66.38,66.44,66.35,66.43,27415.0,61.1251,61.1803,61.0975,61.1711,27415.0
2016-06-10 12:30:00,66.43,66.43,66.33,66.39,24555.0,61.1711,61.1711,61.079,61.1343,24555.0
2016-06-10 12:40:00,66.39,66.44,66.33,66.34,17660.0,61.1343,61.1803,61.079,61.0882,17660.0
2016-06-10 12:50:00,66.34,66.44,66.33,66.43,33671.0,61.0882,61.1803,61.079,61.1711,33671.0
2016-06-10 13:00:00,66.42,66.44,66.38,66.41,19445.0,61.1619,61.1803,61.1251,61.1527,19445.0
2016-06-10 13:10:00,66.42,66.48,66.39,66.4,13422.0,61.1619,61.2172,61.1343,61.1435,13422.0
2016-06-10 13:20:00,66.4,66.48,66.39,66.4,42081.0,61.1435,61.2172,61.1343,61.1435,42081.0
2016-06-10 13:30:00,66.4,66.4,66.3,66.33,31443.0,61.1435,61.1435,61.0514,61.079,31443.0
2016-06-10 13:40:00,66.33,66.36,66.3,66.31,48891.0,61.079,61.1067,61.0514,61.0606,48891.0
2016-06-10 13:50:00,66.3,66.32,66.18,66.23,169541.0,61.0514,61.0698,60.9409,60.987,169541.0
2016-06-10 14:00:00,66.21,66.23,66.14,66.21,36875.0,60.9685,60.987,60.9041,60.9685,36875.0
2016-06-10 14:10:00,66.21,66.26,66.17,66.17,28789.0,60.9685,61.0146,60.9317,60.9317,28789.0
2016-06-10 14:20:00,66.18,66.24,66.18,66.23,21601.0,60.9409,60.9962,60.9409,60.987,21601.0
2016-06-10 14:30:00,66.23,66.3,66.18,66.3,24644.0,60.987,61.0514,60.9409,61.0514,24644.0
2016-06-10 14:40:00,66.29,66.32,66.22,66.26,47684.0,61.0422,61.0698,60.9777,61.0146,47684.0
2016-06-10 14:50:00,66.27,66.32,66.21,66.3,46359.0,61.0238,61.0698,60.9685,61.0514,46359.0
2016-06-10 15:00:00,66.3,66.35,66.24,66.35,53725.0,61.0514,61.0975,60.9962,61.0975,53725.0
2016-06-10 15:10:00,66.35,66.37,66.31,66.33,57397.0,61.0975,61.1159,61.0606,61.079,57397.0
2016-06-10 15:20:00,66.34,66.45,66.34,66.45,50590.0,61.0882,61.1895,61.0882,61.1895,50590.0
2016-06-10 15:30:00,66.45,66.51,66.43,66.48,80418.0,61.1895,61.2448,61.1711,61.2172,80418.0
2016-06-10 15:40:00,66.48,66.57,66.44,66.53,85478.0,61.2172,61.3,61.1803,61.2632,85478.0
2016-06-10 15:50:00,66.51,66.53,66.46,66.5,191565.0,61.2448,61.2632,61.1987,61.2356,191565.0
2016-06-13 09:30:00,66.24,66.79,66.23,66.56,127742.0,60.9962,61.5026,60.987,61.2908,127742.0
2016-06-13 09:40:00,66.53,66.74,66.38,66.67,64872.0,61.2632,61.4566,61.1251,61.3921,64872.0
2016-06-13 09:50:00,66.66,66.86,66.66,66.85,56907.0,61.3829,61.5671,61.3829,61.5579,56907.0
2016-06-13 10:00:00,66.86,67.0,66.73,66.74,78327.0,61.5671,61.696,61.4474,61.4566,78327.0
2016-06-13 10:10:00,66.73,66.8,66.58,66.61,62753.0,61.4474,61.5118,61.3092,61.3369,62753.0
2016-06-13 10:20:00,66.61,66.7,66.53,66.67,51919.0,61.3369,61.4197,61.2632,61.3921,51919.0
2016-06-13 10:30:00,66.69,66.73,66.55,66.56,24867.0,61.4105,61.4474,61.2816,61.2908,24867.0
2016-06-13 10:40:00,66.53,66.53,66.4,66.41,33948.0,61.2632,61.2632,61.1435,61.1527,33948.0
2016-06-13 10:50:00,66.4,66.49,66.32,66.43,39204.0,61.1435,61.2264,61.0698,61.1711,39204.0
2016-06-13 11:00:00,66.44,66.48,66.39,66.44,39373.0,61.1803,61.2172,61.1343,61.1803,39373.0
2016-06-13 11:10:00,66.45,66.55,66.43,66.46,32776.0,61.1895,61.2816,61.1711,61.1987,32776.0
2016-06-13 11:20:00,66.46,66.51,66.43,66.5,21076.0,61.1987,61.2448,61.1711,61.2356,21076.0
2016-06-13 11:30:00,66.5,66.51,66.36,66.39,55659.0,61.2356,61.2448,61.1067,61.1343,55659.0
2016-06-13 11:40:00,66.4,66.44,66.31,66.32,57172.0,61.1435,61.1803,61.0606,61.0698,57172.0
2016-06-13 11:50:00,66.32,66.32,66.1,66.1,87903.0,61.0698,61.0698,60.8672,60.8672,87903.0
2016-06-13 12:00:00,66.09,66.21,66.08,66.14,42689.0,60.858,60.9685,60.8488,60.9041,42689.0
2016-06-13 12:10:00,66.15,66.19,66.09,66.13,36348.0,60.9133,60.9501,60.858,60.8949,36348.0
2016-06-13 12:20:00,66.12,66.21,66.04,66.05,45434.0,60.8857,60.9685,60.812,60.8212,45434.0
2016-06-13 12:30:00,66.04,66.08,65.99,66.05,33189.0,60.812,60.8488,60.7659,60.8212,33189.0
2016-06-13 12:40:00,66.04,66.11,65.97,66.07,92141.0,60.812,60.8764,60.7475,60.8396,92141.0
2016-06-13 12:50:00,66.08,66.2,66.06,66.18,31719.0,60.8488,60.9593,60.8304,60.9409,31719.0
2016-06-13 13:00:00,66.2,66.24,66.13,66.23,23673.0,60.9593,60.9962,60.8949,60.987,23673.0
2016-06-13 13:10:00,66.22,66.32,66.09,66.11,73471.0,60.9777,61.0698,60.858,60.8764,73471.0
2016-06-13 13:20:00,66.12,66.2,66.12,66.16,22424.0,60.8857,60.9593,60.8857,60.9225,22424.0
2016-06-13 13:30:00,66.15,66.18,66.0,66.03,29722.0,60.9133,60.9409,60.7752,60.8028,29722.0
2016-06-13 13:40:00,66.02,66.19,66.01,66.11,22540.0,60.7936,60.9501,60.7844,60.8764,22540.0
2016-06-13 13:50:00,66.12,66.13,65.97,65.99,68092.0,60.8857,60.8949,60.7475,60.7659,68092.0
2016-06-13 14:00:00,66.0,66.13,65.99,66.12,25988.0,60.7752,60.8949,60.7659,60.8857,25988.0
2016-06-13 14:10:00,66.11,66.13,66.0,66.01,36195.0,60.8764,60.8949,60.7752,60.7844,36195.0
2016-06-13 14:20:00,66.01,66.06,65.97,66.05,43244.0,60.7844,60.8304,60.7475,60.8212,43244.0
2016-06-13 14:30:00,66.03,66.16,66.01,66.11,24530.0,60.8028,60.9225,60.7844,60.8764,24530.0
2016-06-13 14:40:00,66.1,66.17,66.07,66.07,19267.0,60.8672,60.9317,60.8396,60.8396,19267.0
2016-06-13 14:50:00,66.07,66.08,65.99,66.0,32473.0,60.8396,60.8488,60.7659,60.7752,32473.0
2016-06-13 15:00:00,66.0,66.05,65.97,66.01,59088.0,60.7752,60.8212,60.7475,60.7844,59088.0
2016-06-13 15:10:00,66.01,66.04,65.94,65.99,74910.0,60.7844,60.812,60.7199,60.7659,74910.0
2016-06-13 15:20:00,65.99,66.01,65.95,65.98,191753.0,60.7659,60.7844,60.7291,60.7567,191753.0
2016-06-13 15:30:00,65.98,66.04,65.95,65.99,155117.0,60.7567,60.812,60.7291,60.7659,155117.0
2016-06-13 15:40:00,65.98,66.0,65.95,65.98,89879.0,60.7567,60.7752,60.7291,60.7567,89879.0
2016-06-13 15:50:00,65.98,65.99,65.94,65.96,207974.0,60.7567,60.7659,60.7199,60.7383,207974.0
2016-06-14 09:30:00,65.61,65.69,65.47,65.62,50997.0,60.416,60.4897,60.2871,60.4252,50997.0
2016-06-14 09:40:00,65.63,65.97,65.59,65.7,82721.0,60.4344,60.7475,60.3976,60.4989,82721.0
2016-06-14 09:50:00,65.68,65.84,65.6,65.84,38689.0,60.4805,60.6278,60.4068,60.6278,38689.0
2016-06-14 10:00:00,65.85,65.95,65.76,65.87,57325.0,60.637,60.7291,60.5542,60.6554,57325.0
2016-06-14 10:10:00,65.88,65.93,65.77,65.8,25548.0,60.6647,60.7107,60.5634,60.591,25548.0
2016-06-14 10:20:00,65.8,65.8,65.5,65.56,73533.0,60.591,60.591,60.3147,60.37,73533.0
2016-06-14 10:30:00,65.54,65.58,65.32,65.38,63174.0,60.3516,60.3884,60.149,60.2042,63174.0
2016-06-14 10:40:00,65.38,65.47,65.32,65.33,51454.0,60.2042,60.2871,60.149,60.1582,51454.0
2016-06-14 10:50:00,65.35,65.38,65.08,65.14,33838.0,60.1766,60.2042,59.928,59.9832,33838.0
2016-06-14 11:00:00,65.14,65.15,65.03,65.11,70325.0,59.9832,59.9924,59.8819,59.9556,70325.0
2016-06-14 11:10:00,65.11,65.17,65.0,65.02,169982.0,59.9556,60.0109,59.8543,59.8727,169982.0
2016-06-14 11:20:00,65.02,65.23,64.97,65.23,123825.0,59.8727,60.0661,59.8267,60.0661,123825.0
2016-06-14 11:30:00,65.22,65.49,65.2,65.48,122167.0,60.0569,60.3055,60.0385,60.2963,122167.0
2016-06-14 11:40:00,65.48,65.54,65.36,65.39,99516.0,60.2963,60.3516,60.1858,60.2134,99516.0
2016-06-14 11:50:00,65.38,65.46,65.37,65.46,35107.0,60.2042,60.2779,60.195,60.2779,35107.0
2016-06-14 12:00:00,65.46,65.53,65.38,65.41,45606.0,60.2779,60.3424,60.2042,60.2319,45606.0
2016-06-14 12:10:00,65.41,65.63,65.41,65.58,222849.0,60.2319,60.4344,60.2319,60.3884,222849.0
2016-06-14 12:20:00,65.6,65.99,65.59,65.92,28274.0,60.4068,60.7659,60.3976,60.7015,28274.0
2016-06-14 12:30:00,65.91,65.91,65.6,65.63,23942.0,60.6923,60.6923,60.4068,60.4344,23942.0
2016-06-14 12:40:00,65.61,65.67,65.48,65.67,52058.0,60.416,60.4713,60.2963,60.4713,52058.0
2016-06-14 12:50:00,65.67,65.72,65.55,65.59,68878.0,60.4713,60.5173,60.3608,60.3976,68878.0
2016-06-14 13:00:00,65.61,65.61,65.52,65.53,63176.0,60.416,60.416,60.3332,60.3424,63176.0
2016-06-14 13:10:00,65.52,65.52,65.36,65.37,66354.0,60.3332,60.3332,60.1858,60.195,66354.0
2016-06-14 13:20:00,65.38,65.44,65.32,65.35,98733.0,60.2042,60.2595,60.149,60.1766,98733.0
2016-06-14 13:30:00,65.36,65.51,65.3,65.49,73371.0,60.1858,60.3239,60.1306,60.3055,73371.0
2016-06-14 13:40:00,65.48,65.54,65.45,65.49,60510.0,60.2963,60.3516,60.2687,60.3055,60510.0
2016-06-14 13:50:00,65.49,65.49,65.37,65.38,33732.0,60.3055,60.3055,60.195,60.2042,33732.0
2016-06-14 14:00:00,65.38,65.42,65.34,65.41,30022.0,60.2042,60.2411,60.1674,60.2319,30022.0
2016-06-14 14:10:00,65.41,65.51,65.39,65.5,27601.0,60.2319,60.3239,60.2134,60.3147,27601.0
2016-06-14 14:20:00,65.5,65.51,65.38,65.47,42339.0,60.3147,60.3239,60.2042,60.2871,42339.0
2016-06-14 14:30:00,65.47,65.5,65.26,65.32,43461.0,60.2871,60.3147,60.0937,60.149,43461.0
2016-06-14 14:40:00,65.32,65.4,65.26,65.27,32379.0,60.149,60.2227,60.0937,60.1029,32379.0
2016-06-14 14:50:00,65.27,65.28,65.13,65.18,45612.0,60.1029,60.1122,59.974,60.0201,45612.0
2016-06-14 15:00:00,65.19,65.42,65.18,65.35,67626.0,60.0293,60.2411,60.0201,60.1766,67626.0
2016-06-14 15:10:00,65.34,65.5,65.29,65.46,73952.0,60.1674,60.3147,60.1214,60.2779,73952.0
2016-06-14 15:20:00,65.46,65.52,65.38,65.51,81449.0,60.2779,60.3332,60.2042,60.3239,81449.0
2016-06-14 15:30:00,65.5,65.52,65.38,65.39,133479.0,60.3147,60.3332,60.2042,60.2134,133479.0
2016-06-14 15:40:00,65.38,65.39,65.2,65.23,154170.0,60.2042,60.2134,60.0385,60.0661,154170.0
2016-06-14 15:50:00,65.23,65.39,65.22,65.38,176753.0,60.0661,60.2134,60.0569,60.2042,176753.0
2016-06-15 09:30:00,65.5,65.64,65.41,65.54,61281.0,60.3147,60.4437,60.2319,60.3516,61281.0
2016-06-15 09:40:00,65.52,66.0,65.48,66.0,62580.0,60.3332,60.7752,60.2963,60.7752,62580.0
2016-06-15 09:50:00,66.0,66.08,65.84,65.94,47579.0,60.7752,60.8488,60.6278,60.7199,47579.0
2016-06-15 10:00:00,65.95,66.15,65.94,66.15,32484.0,60.7291,60.9133,60.7199,60.9133,32484.0
2016-06-15 10:10:00,66.17,66.25,66.11,66.22,94630.0,60.9317,61.0054,60.8764,60.9777,94630.0
2016-06-15 10:20:00,66.22,66.27,66.19,66.22,79155.0,60.9777,61.0238,60.9501,60.9777,79155.0
2016-06-15 10:30:00,66.22,66.24,66.14,66.23,64180.0,60.9777,60.9962,60.9041,60.987,64180.0
2016-06-15 10:40:00,66.23,66.37,66.2,66.34,51143.0,60.987,61.1159,60.9593,61.0882,51143.0
2016-06-15 10:50:00,66.35,66.51,66.34,66.43,61200.0,61.0975,61.2448,61.0882,61.1711,61200.0
2016-06-15 11:00:00,66.44,66.53,66.42,66.48,50559.0,61.1803,61.2632,61.1619,61.2172,50559.0
2016-06-15 11:10:00,66.49,66.73,66.47,66.64,70760.0,61.2264,61.4474,61.208,61.3645,70760.0
2016-06-15 11:20:00,66.64,66.65,66.47,66.48,39460.0,61.3645,61.3737,61.208,61.2172,39460.0
2016-06-15 11:30:00,66.47,66.5,66.3,66.38,31951.0,61.208,61.2356,61.0514,61.1251,31951.0
2016-06-15 11:40:00,66.39,66.46,66.36,66.42,36035.0,61.1343,61.1987,61.1067,61.1619,36035.0
2016-06-15 11:50:00,66.43,66.54,66.38,66.51,28167.0,61.1711,61.2724,61.1251,61.2448,28167.0
2016-06-15 12:00:00,66.51,66.52,66.44,66.44,42251.0,61.2448,61.254,61.1803,61.1803,42251.0
2016-06-15 12:10:00,66.45,66.5,66.4,66.49,41336.0,61.1895,61.2356,61.1435,61.2264,41336.0
2016-06-15 12:20:00,66.5,66.54,66.47,66.53,139511.0,61.2356,61.2724,61.208,61.2632,139511.0
2016-06-15 12:30:00,66.53,66.54,66.48,66.52,23539.0,61.2632,61.2724,61.2172,61.254,23539.0
2016-06-15 12:40:00,66.52,66.54,66.47,66.49,26029.0,61.254,61.2724,61.208,61.2264,26029.0
2016-06-15 12:50:00,66.49,66.55,66.45,66.46,45630.0,61.2264,61.2816,61.1895,61.1987,45630.0
2016-06-15 13:00:00,66.46,66.49,66.42,66.44,41425.0,61.1987,61.2264,61.1619,61.1803,41425.0
2016-06-15 13:10:00,66.44,66.44,66.31,66.33,43685.0,61.1803,61.1803,61.0606,61.079,43685.0
2016-06-15 13:20:00,66.32,66.34,66.28,66.31,35053.0,61.0698,61.0882,61.033,61.0606,35053.0
2016-06-15 13:30:00,66.31,66.33,66.22,66.22,21815.0,61.0606,61.079,60.9777,60.9777,21815.0
2016-06-15 13:40:00,66.22,66.24,66.12,66.13,30748.0,60.9777,60.9962,60.8857,60.8949,30748.0
2016-06-15 13:50:00,66.13,66.16,66.11,66.15,33722.0,60.8949,60.9225,60.8764,60.9133,33722.0
2016-06-15 14:00:00,66.14,66.3,66.11,66.11,50757.0,60.9041,61.0514,60.8764,60.8764,50757.0
2016-06-15 14:10:00,66.12,66.19,66.05,66.09,59762.0,60.8857,60.9501,60.8212,60.858,59762.0
2016-06-15 14:20:00,66.09,66.12,65.92,65.92,63608.0,60.858,60.8857,60.7015,60.7015,63608.0
2016-06-15 14:30:00,65.93,66.0,65.84,65.89,129362.0,60.7107,60.7752,60.6278,60.6739,129362.0
2016-06-15 14:40:00,65.87,65.93,65.83,65.92,91093.0,60.6554,60.7107,60.6186,60.7015,91093.0
2016-06-15 14:50:00,65.93,65.94,65.82,65.88,37743.0,60.7107,60.7199,60.6094,60.6647,37743.0
2016-06-15 15:00:00,65.87,66.04,65.86,66.0,42910.0,60.6554,60.812,60.6462,60.7752,42910.0
2016-06-15 15:10:00,65.99,66.03,65.93,66.02,54368.0,60.7659,60.8028,60.7107,60.7936,54368.0
2016-06-15 15:20:00,66.03,66.12,66.0,66.02,72910.0,60.8028,60.8857,60.7752,60.7936,72910.0
2016-06-15 15:30:00,66.01,66.06,65.77,65.78,85050.0,60.7844,60.8304,60.5634,60.5726,85050.0
2016-06-15 15:40:00,65.77,65.78,65.61,65.68,119678.0,60.5634,60.5726,60.416,60.4805,119678.0
2016-06-15 15:50:00,65.67,65.74,65.6,65.72,210254.0,60.4713,60.5357,60.4068,60.5173,210254.0
2016-06-16 09:30:00,65.48,65.48,64.84,64.9,51706.0,60.2963,60.2963,59.707,59.7622,51706.0
2016-06-16 09:40:00,64.95,64.95,64.56,64.75,63341.0,59.8083,59.8083,59.4492,59.6241,63341.0
2016-06-16 09:50:00,64.73,64.8,64.43,64.48,48099.0,59.6057,59.6702,59.3294,59.3755,48099.0
2016-06-16 10:00:00,64.48,64.67,64.48,64.62,49837.0,59.3755,59.5504,59.3755,59.5044,49837.0
2016-06-16 10:10:00,64.62,64.64,64.38,64.47,145045.0,59.5044,59.5228,59.2834,59.3663,145045.0
2016-06-16 10:20:00,64.47,64.6,64.33,64.6,134779.0,59.3663,59.486,59.2374,59.486,134779.0
2016-06-16 10:30:00,64.59,64.66,64.49,64.5,106988.0,59.4768,59.5412,59.3847,59.3939,106988.0
2016-06-16 10:40:00,64.5,64.61,64.49,64.6,43818.0,59.3939,59.4952,59.3847,59.486,43818.0
2016-06-16 10:50:00,64.62,64.72,64.48,64.69,57534.0,59.5044,59.5965,59.3755,59.5689,57534.0
2016-06-16 11:00:00,64.68,64.9,64.67,64.85,91502.0,59.5597,59.7622,59.5504,59.7162,91502.0
2016-06-16 11:10:00,64.83,65.07,64.83,64.88,62777.0,59.6978,59.9188,59.6978,59.7438,62777.0
2016-06-16 11:20:00,64.87,65.09,64.87,65.05,84047.0,59.7346,59.9372,59.7346,59.9004,84047.0
2016-06-16 11:30:00,65.05,65.12,64.82,64.83,136285.0,59.9004,59.9648,59.6886,59.6978,136285.0
2016-06-16 11:40:00,64.84,64.84,64.7,64.74,44480.0,59.707,59.707,59.5781,59.6149,44480.0
2016-06-16 11:50:00,64.75,64.75,64.5,64.53,43413.0,59.6241,59.6241,59.3939,59.4215,43413.0
2016-06-16 12:00:00,64.53,64.66,64.52,64.66,33033.0,59.4215,59.5412,59.4123,59.5412,33033.0
2016-06-16 12:10:00,64.66,64.8,64.55,64.78,28228.0,59.5412,59.6702,59.4399,59.6517,28228.0
2016-06-16 12:20:00,64.79,64.97,64.73,64.91,31343.0,59.6609,59.8267,59.6057,59.7714,31343.0
2016-06-16 12:30:00,64.91,65.06,64.81,65.03,47923.0,59.7714,59.9096,59.6794,59.8819,47923.0
2016-06-16 12:40:00,65.02,65.16,64.97,65.11,43645.0,59.8727,60.0017,59.8267,59.9556,43645.0
2016-06-16 12:50:00,65.11,65.18,65.04,65.17,42210.0,59.9556,60.0201,59.8912,60.0109,42210.0
2016-06-16 13:00:00,65.18,65.35,65.17,65.35,44959.0,60.0201,60.1766,60.0109,60.1766,44959.0
2016-06-16 13:10:00,65.36,65.39,65.26,65.33,32172.0,60.1858,60.2134,60.0937,60.1582,32172.0
2016-06-16 13:20:00,65.32,65.33,65.23,65.27,20385.0,60.149,60.1582,60.0661,60.1029,20385.0
2016-06-16 13:30:00,65.28,65.37,65.21,65.35,61657.0,60.1122,60.195,60.0477,60.1766,61657.0
2016-06-16 13:40:00,65.36,65.4,65.23,65.23,17516.0,60.1858,60.2227,60.0661,60.0661,17516.0
2016-06-16 13:50:00,65.23,65.24,65.13,65.15,18193.0,60.0661,60.0753,59.974,59.9924,18193.0
2016-06-16 14:00:00,65.15,65.33,65.14,65.3,16260.0,59.9924,60.1582,59.9832,60.1306,16260.0
2016-06-16 14:10:00,65.3,65.51,65.3,65.48,35627.0,60.1306,60.3239,60.1306,60.2963,35627.0
2016-06-16 14:20:00,65.49,65.51,65.32,65.35,25580.0,60.3055,60.3239,60.149,60.1766,25580.0
2016-06-16 14:30:00,65.36,65.43,65.35,65.41,20218.0,60.1858,60.2503,60.1766,60.2319,20218.0
2016-06-16 14:40:00,65.41,65.54,65.39,65.52,33308.0,60.2319,60.3516,60.2134,60.3332,33308.0
2016-06-16 14:50:00,65.52,65.54,65.44,65.49,40021.0,60.3332,60.3516,60.2595,60.3055,40021.0
2016-06-16 15:00:00,65.49,65.53,65.46,65.5,22139.0,60.3055,60.3424,60.2779,60.3147,22139.0
2016-06-16 15:10:00,65.51,65.53,65.47,65.47,64354.0,60.3239,60.3424,60.2871,60.2871,64354.0
2016-06-16 15:20:00,65.47,65.65,65.44,65.62,55548.0,60.2871,60.4529,60.2595,60.4252,55548.0
2016-06-16 15:30:00,65.62,65.66,65.57,65.59,53525.0,60.4252,60.4621,60.3792,60.3976,53525.0
2016-06-16 15:40:00,65.59,65.74,65.58,65.69,70748.0,60.3976,60.5357,60.3884,60.4897,70748.0
2016-06-16 15:50:00,65.69,65.72,65.53,65.58,184696.0,60.4897,60.5173,60.3424,60.3884,184696.0
2016-06-17 09:30:00,65.58,66.02,65.51,65.87,259772.0,60.3884,60.7936,60.3239,60.6554,259772.0
2016-06-17 09:40:00,65.88,66.49,65.85,66.21,78255.0,60.6647,61.2264,60.637,60.9685,78255.0
2016-06-17 09:50:00,66.22,66.24,66.08,66.2,35679.0,60.9777,60.9962,60.8488,60.9593,35679.0
2016-06-17 10:00:00,66.21,66.36,66.12,66.33,52215.0,60.9685,61.1067,60.8857,61.079,52215.0
2016-06-17 10:10:00,66.31,66.44,66.29,66.44,41686.0,61.0606,61.1803,61.0422,61.1803,41686.0
2016-06-17 10:20:00,66.44,66.48,66.32,66.37,41295.0,61.1803,61.2172,61.0698,61.1159,41295.0
2016-06-17 10:30:00,66.37,66.4,66.23,66.38,61232.0,61.1159,61.1435,60.987,61.1251,61232.0
2016-06-17 10:40:00,66.37,66.52,66.33,66.46,41690.0,61.1159,61.254,61.079,61.1987,41690.0
2016-06-17 10:50:00,66.45,66.47,66.32,66.32,31393.0,61.1895,61.208,61.0698,61.0698,31393.0
2016-06-17 11:00:00,66.32,66.35,66.11,66.14,47760.0,61.0698,61.0975,60.8764,60.9041,47760.0
2016-06-17 11:10:00,66.15,66.29,66.07,66.26,60974.0,60.9133,61.0422,60.8396,61.0146,60974.0
2016-06-17 11:20:00,66.25,66.3,66.12,66.12,51949.0,61.0054,61.0514,60.8857,60.8857,51949.0
2016-06-17 11:30:00,66.12,66.24,66.1,66.21,23203.0,60.8857,60.9962,60.8672,60.9685,23203.0
2016-06-17 11:40:00,66.21,66.3,66.21,66.25,20657.0,60.9685,61.0514,60.9685,61.0054,20657.0
2016-06-17 11:50:00,66.26,66.26,66.11,66.21,99503.0,61.0146,61.0146,60.8764,60.9685,99503.0
2016-06-17 12:00:00,66.22,66.59,66.2,66.53,91526.0,60.9777,61.3185,60.9593,61.2632,91526.0
2016-06-17 12:10:00,66.55,66.59,66.41,66.42,20356.0,61.2816,61.3185,61.1527,61.1619,20356.0
2016-06-17 12:20:00,66.42,66.44,66.32,66.44,11462.0,61.1619,61.1803,61.0698,61.1803,11462.0
2016-06-17 12:30:00,66.43,66.49,66.37,66.42,19709.0,61.1711,61.2264,61.1159,61.1619,19709.0
2016-06-17 12:40:00,66.4,66.47,66.33,66.35,20891.0,61.1435,61.208,61.079,61.0975,20891.0
2016-06-17 12:50:00,66.36,66.38,66.29,66.3,13885.0,61.1067,61.1251,61.0422,61.0514,13885.0
2016-06-17 13:00:00,66.3,66.46,66.2,66.46,24928.0,61.0514,61.1987,60.9593,61.1987,24928.0
2016-06-17 13:10:00,66.47,66.48,66.35,66.4,21741.0,61.208,61.2172,61.0975,61.1435,21741.0
2016-06-17 13:20:00,66.39,66.44,66.38,66.38,44019.0,61.1343,61.1803,61.1251,61.1251,44019.0
2016-06-17 13:30:00,66.37,66.39,66.23,66.32,47090.0,61.1159,61.1343,60.987,61.0698,47090.0
2016-06-17 13:40:00,66.34,66.37,66.31,66.33,13459.0,61.0882,61.1159,61.0606,61.079,13459.0
2016-06-17 13:50:00,66.33,66.39,66.3,66.34,21599.0,61.079,61.1343,61.0514,61.0882,21599.0
2016-06-17 14:00:00,66.34,66.4,66.23,66.25,31634.0,61.0882,61.1435,60.987,61.0054,31634.0
2016-06-17 14:10:00,66.26,66.37,66.26,66.3,21874.0,61.0146,61.1159,61.0146,61.0514,21874.0
2016-06-17 14:20:00,66.3,66.45,66.28,66.38,21835.0,61.0514,61.1895,61.033,61.1251,21835.0
2016-06-17 14:30:00,66.37,66.44,66.32,66.37,33529.0,61.1159,61.1803,61.0698,61.1159,33529.0
2016-06-17 14:40:00,66.37,66.43,66.31,66.38,38100.0,61.1159,61.1711,61.0606,61.1251,38100.0
2016-06-17 14:50:00,66.38,66.4,66.32,66.35,34101.0,61.1251,61.1435,61.0698,61.0975,34101.0
2016-06-17 15:00:00,66.36,66.38,66.32,66.34,40585.0,61.1067,61.1251,61.0698,61.0882,40585.0
2016-06-17 15:10:00,66.35,66.42,66.33,66.37,42687.0,61.0975,61.1619,61.079,61.1159,42687.0
2016-06-17 15:20:00,66.38,66.43,66.35,66.4,40055.0,61.1251,61.1711,61.0975,61.1435,40055.0
2016-06-17 15:30:00,66.4,66.51,66.39,66.45,63319.0,61.1435,61.2448,61.1343,61.1895,63319.0
2016-06-17 15:40:00,66.44,66.51,66.4,66.45,97300.0,61.1803,61.2448,61.1435,61.1895,97300.0
2016-06-17 15:50:00,66.45,66.58,66.4,66.47,279627.0,61.1895,61.3092,61.1435,61.208,279627.0
2016-06-20 09:30:00,67.16,67.56,67.05,67.5,69746.0,61.8433,62.2117,61.742,62.1564,69746.0
2016-06-20 09:40:00,67.51,67.8,67.5,67.76,130141.0,62.1656,62.4327,62.1564,62.3958,130141.0
2016-06-20 09:50:00,67.76,67.88,67.69,67.85,102444.0,62.3958,62.5063,62.3314,62.4787,102444.0
2016-06-20 10:00:00,67.85,68.25,67.83,68.19,58231.0,62.4787,62.847,62.4603,62.7918,58231.0
2016-06-20 10:10:00,68.2,68.23,68.1,68.16,59087.0,62.801,62.8286,62.7089,62.7642,59087.0
2016-06-20 10:20:00,68.16,68.18,68.02,68.13,57772.0,62.7642,62.7826,62.6352,62.7365,57772.0
2016-06-20 10:30:00,68.14,68.15,68.0,68.04,46997.0,62.7457,62.755,62.6168,62.6537,46997.0
2016-06-20 10:40:00,68.05,68.23,68.05,68.22,44637.0,62.6629,62.8286,62.6629,62.8194,44637.0
2016-06-20 10:50:00,68.2,68.32,68.17,68.28,47770.0,62.801,62.9115,62.7734,62.8747,47770.0
2016-06-20 11:00:00,68.28,68.4,68.26,68.37,64426.0,62.8747,62.9852,62.8562,62.9575,64426.0
2016-06-20 11:10:00,68.36,68.41,68.33,68.39,55754.0,62.9483,62.9944,62.9207,62.976,55754.0
2016-06-20 11:20:00,68.39,68.41,68.28,68.33,66632.0,62.976,62.9944,62.8747,62.9207,66632.0
2016-06-20 11:30:00,68.34,68.35,68.22,68.22,37548.0,62.9299,62.9391,62.8194,62.8194,37548.0
2016-06-20 11:40:00,68.23,68.25,68.14,68.18,99748.0,62.8286,62.847,62.7457,62.7826,99748.0
2016-06-20 11:50:00,68.18,68.36,68.18,68.35,42766.0,62.7826,62.9483,62.7826,62.9391,42766.0
2016-06-20 12:00:00,68.36,68.44,68.29,68.37,37534.0,62.9483,63.022,62.8839,62.9575,37534.0
2016-06-20 12:10:00,68.37,68.45,68.32,68.38,58177.0,62.9575,63.0312,62.9115,62.9667,58177.0
2016-06-20 12:20:00,68.38,68.43,68.37,68.41,29243.0,62.9667,63.0128,62.9575,62.9944,29243.0
2016-06-20 12:30:00,68.4,68.46,68.36,68.38,38097.0,62.9852,63.0404,62.9483,62.9667,38097.0
2016-06-20 12:40:00,68.37,68.4,68.32,68.4,38391.0,62.9575,62.9852,62.9115,62.9852,38391.0
2016-06-20 12:50:00,68.39,68.45,68.35,68.39,23518.0,62.976,63.0312,62.9391,62.976,23518.0
2016-06-20 13:00:00,68.38,68.43,68.35,68.43,28007.0,62.9667,63.0128,62.9391,63.0128,28007.0
2016-06-20 13:10:00,68.42,68.43,68.3,68.38,60671.0,63.0036,63.0128,62.8931,62.9667,60671.0
2016-06-20 13:20:00,68.38,68.39,68.27,68.28,48349.0,62.9667,62.976,62.8655,62.8747,48349.0
2016-06-20 13:30:00,68.28,68.34,68.27,68.31,30028.0,62.8747,62.9299,62.8655,62.9023,30028.0
2016-06-20 13:40:00,68.32,68.36,68.29,68.36,38422.0,62.9115,62.9483,62.8839,62.9483,38422.0
2016-06-20 13:50:00,68.34,68.44,68.33,68.39,41317.0,62.9299,63.022,62.9207,62.976,41317.0
2016-06-20 14:00:00,68.39,68.4,68.34,68.34,51995.0,62.976,62.9852,62.9299,62.9299,51995.0
2016-06-20 14:10:00,68.34,68.34,68.14,68.14,51711.0,62.9299,62.9299,62.7457,62.7457,51711.0
2016-06-20 14:20:00,68.14,68.15,68.03,68.05,75621.0,62.7457,62.755,62.6445,62.6629,75621.0
2016-06-20 14:30:00,68.05,68.05,67.94,67.95,96204.0,62.6629,62.6629,62.5616,62.5708,96204.0
2016-06-20 14:40:00,67.94,67.97,67.86,67.93,141937.0,62.5616,62.5892,62.4879,62.5524,141937.0
2016-06-20 14:50:00,67.93,68.0,67.83,68.0,167058.0,62.5524,62.6168,62.4603,62.6168,167058.0
2016-06-20 15:00:00,67.99,68.0,67.89,67.95,49585.0,62.6076,62.6168,62.5155,62.5708,49585.0
2016-06-20 15:10:00,67.95,68.01,67.93,67.97,78217.0,62.5708,62.626,62.5524,62.5892,78217.0
2016-06-20 15:20:00,67.97,67.99,67.84,67.84,71400.0,62.5892,62.6076,62.4695,62.4695,71400.0
2016-06-20 15:30:00,67.85,67.9,67.81,67.81,91933.0,62.4787,62.5247,62.4419,62.4419,91933.0
2016-06-20 15:40:00,67.81,67.89,67.78,67.81,157290.0,62.4419,62.5155,62.4142,62.4419,157290.0
2016-06-20 15:50:00,67.81,67.89,67.79,67.84,245836.0,62.4419,62.5155,62.4235,62.4695,245836.0
2016-06-21 09:30:00,67.73,67.77,67.34,67.46,107443.0,62.3682,62.405,62.0091,62.1196,107443.0
2016-06-21 09:40:00,67.46,67.61,67.3,67.47,120178.0,62.1196,62.2577,61.9722,62.1288,120178.0
2016-06-21 09:50:00,67.45,67.5,67.23,67.34,64146.0,62.1104,62.1564,61.9078,62.0091,64146.0
2016-06-21 10:00:00,67.32,67.34,67.13,67.27,53019.0,61.9907,62.0091,61.8157,61.9446,53019.0
2016-06-21 10:10:00,67.26,67.49,67.23,67.31,53649.0,61.9354,62.1472,61.9078,61.9815,53649.0
2016-06-21 10:20:00,67.32,67.47,67.19,67.42,68467.0,61.9907,62.1288,61.871,62.0827,68467.0
2016-06-21 10:30:00,67.41,67.47,67.3,67.32,66738.0,62.0735,62.1288,61.9722,61.9907,66738.0
2016-06-21 10:40:00,67.33,67.43,67.21,67.22,65509.0,61.9999,62.092,61.8894,61.8986,65509.0
2016-06-21 10:50:00,67.22,67.38,67.2,67.37,40918.0,61.8986,62.0459,61.8802,62.0367,40918.0
2016-06-21 11:00:00,67.36,67.63,67.35,67.57,53074.0,62.0275,62.2761,62.0183,62.2209,53074.0
2016-06-21 11:10:00,67.57,67.68,67.5,67.64,103390.0,62.2209,62.3222,62.1564,62.2853,103390.0
2016-06-21 11:20:00,67.64,67.71,67.51,67.58,49287.0,62.2853,62.3498,62.1656,62.2301,49287.0
2016-06-21 11:30:00,67.57,67.57,67.42,67.45,37029.0,62.2209,62.2209,62.0827,62.1104,37029.0
2016-06-21 11:40:00,67.44,67.45,67.36,67.38,29239.0,62.1012,62.1104,62.0275,62.0459,29239.0
2016-06-21 11:50:00,67.38,67.49,67.3,67.47,75852.0,62.0459,62.1472,61.9722,62.1288,75852.0
2016-06-21 12:00:00,67.48,67.51,67.33,67.46,42373.0,62.138,62.1656,61.9999,62.1196,42373.0
2016-06-21 12:10:00,67.47,67.55,67.41,67.48,47221.0,62.1288,62.2025,62.0735,62.138,47221.0
2016-06-21 12:20:00,67.48,67.49,67.44,67.45,26158.0,62.138,62.1472,62.1012,62.1104,26158.0
2016-06-21 12:30:00,67.46,67.48,67.41,67.44,21697.0,62.1196,62.138,62.0735,62.1012,21697.0
2016-06-21 12:40:00,67.44,67.47,67.39,67.39,28068.0,62.1012,62.1288,62.0551,62.0551,28068.0
2016-06-21 12:50:00,67.4,67.42,67.32,67.38,27973.0,62.0643,62.0827,61.9907,62.0459,27973.0
2016-06-21 13:00:00,67.38,67.43,67.34,67.42,24989.0,62.0459,62.092,62.0091,62.0827,24989.0
2016-06-21 13:10:00,67.42,67.44,67.38,67.4,22230.0,62.0827,62.1012,62.0459,62.0643,22230.0
2016-06-21 13:20:00,67.4,67.4,67.29,67.32,40655.0,62.0643,62.0643,61.963,61.9907,40655.0
2016-06-21 13:30:00,67.32,67.38,67.28,67.31,32414.0,61.9907,62.0459,61.9538,61.9815,32414.0
2016-06-21 13:40:00,67.31,67.4,67.31,67.35,54852.0,61.9815,62.0643,61.9815,62.0183,54852.0
2016-06-21 13:50:00,67.36,67.48,67.36,67.46,31454.0,62.0275,62.138,62.0275,62.1196,31454.0
2016-06-21 14:00:00,67.47,67.47,67.39,67.46,36559.0,62.1288,62.1288,62.0551,62.1196,36559.0
2016-06-21 14:10:00,67.47,67.55,67.47,67.52,35129.0,62.1288,62.2025,62.1288,62.1748,35129.0
2016-06-21 14:20:00,67.52,67.64,67.52,67.63,43118.0,62.1748,62.2853,62.1748,62.2761,43118.0
2016-06-21 14:30:00,67.63,67.76,67.6,67.75,47840.0,62.2761,62.3958,62.2485,62.3866,47840.0
2016-06-21 14:40:00,67.75,67.75,67.64,67.69,46776.0,62.3866,62.3866,62.2853,62.3314,46776.0
2016-06-21 14:50:00,67.69,67.79,67.68,67.69,55856.0,62.3314,62.4235,62.3222,62.3314,55856.0
2016-06-21 15:00:00,67.68,67.72,67.63,67.64,37991.0,62.3222,62.359,62.2761,62.2853,37991.0
2016-06-21 15:10:00,67.63,67.72,67.62,67.7,50519.0,62.2761,62.359,62.2669,62.3406,50519.0
2016-06-21 15:20:00,67.71,67.8,67.6,67.79,52997.0,62.3498,62.4327,62.2485,62.4235,52997.0
2016-06-21 15:30:00,67.79,67.83,67.75,67.77,72258.0,62.4235,62.4603,62.3866,62.405,72258.0
2016-06-21 15:40:00,67.76,67.76,67.65,67.68,44498.0,62.3958,62.3958,62.2945,62.3222,44498.0
2016-06-21 15:50:00,67.69,67.73,67.67,67.71,104179.0,62.3314,62.3682,62.313,62.3498,104179.0
2016-06-22 09:30:00,67.89,68.02,67.64,67.82,75005.0,62.5155,62.6352,62.2853,62.4511,75005.0
2016-06-22 09:40:00,67.79,67.84,67.6,67.73,146140.0,62.4235,62.4695,62.2485,62.3682,146140.0
2016-06-22 09:50:00,67.69,67.71,67.6,67.62,77403.0,62.3314,62.3498,62.2485,62.2669,77403.0
2016-06-22 10:00:00,67.61,67.89,67.61,67.83,74798.0,62.2577,62.5155,62.2577,62.4603,74798.0
2016-06-22 10:10:00,67.84,68.03,67.83,67.97,57315.0,62.4695,62.6445,62.4603,62.5892,57315.0
2016-06-22 10:20:00,67.97,68.04,67.93,67.99,47563.0,62.5892,62.6537,62.5524,62.6076,47563.0
2016-06-22 10:30:00,67.99,68.15,67.92,68.05,47204.0,62.6076,62.755,62.5432,62.6629,47204.0
2016-06-22 10:40:00,68.06,68.23,68.03,68.22,43854.0,62.6721,62.8286,62.6445,62.8194,43854.0
2016-06-22 10:50:00,68.23,68.42,68.23,68.28,139774.0,62.8286,63.0036,62.8286,62.8747,139774.0
2016-06-22 11:00:00,68.29,68.29,68.14,68.16,83334.0,62.8839,62.8839,62.7457,62.7642,83334.0
2016-06-22 11:10:00,68.17,68.21,67.89,67.9,174780.0,62.7734,62.8102,62.5155,62.5247,174780.0
2016-06-22 11:20:00,67.9,68.09,67.89,68.08,116154.0,62.5247,62.6997,62.5155,62.6905,116154.0
2016-06-22 11:30:00,68.06,68.06,67.89,67.96,131201.0,62.6721,62.6721,62.5155,62.58,131201.0
2016-06-22 11:40:00,67.95,67.99,67.9,67.96,87967.0,62.5708,62.6076,62.5247,62.58,87967.0
2016-06-22 11:50:00,67.95,68.03,67.91,68.01,43424.0,62.5708,62.6445,62.534,62.626,43424.0
2016-06-22 12:00:00,68.01,68.01,67.9,67.94,48848.0,62.626,62.626,62.5247,62.5616,48848.0
2016-06-22 12:10:00,67.95,67.99,67.9,67.92,40199.0,62.5708,62.6076,62.5247,62.5432,40199.0
2016-06-22 12:20:00,67.92,67.95,67.9,67.94,109125.0,62.5432,62.5708,62.5247,62.5616,109125.0
2016-06-22 12:30:00,67.94,67.98,67.91,67.93,52074.0,62.5616,62.5984,62.534,62.5524,52074.0
2016-06-22 12:40:00,67.92,67.95,67.79,67.85,78575.0,62.5432,62.5708,62.4235,62.4787,78575.0
2016-06-22 12:50:00,67.85,67.88,67.8,67.82,33563.0,62.4787,62.5063,62.4327,62.4511,33563.0
2016-06-22 13:00:00,67.81,67.81,67.5,67.51,107012.0,62.4419,62.4419,62.1564,62.1656,107012.0
2016-06-22 13:10:00,67.5,67.55,67.42,67.52,25624.0,62.1564,62.2025,62.0827,62.1748,25624.0
2016-06-22 13:20:00,67.53,67.6,67.44,67.59,26302.0,62.184,62.2485,62.1012,62.2393,26302.0
2016-06-22 13:30:00,67.58,67.68,67.57,67.67,26693.0,62.2301,62.3222,62.2209,62.313,26693.0
2016-06-22 13:40:00,67.67,67.76,67.67,67.73,21655.0,62.313,62.3958,62.313,62.3682,21655.0
2016-06-22 13:50:00,67.73,67.88,67.71,67.77,46335.0,62.3682,62.5063,62.3498,62.405,46335.0
2016-06-22 14:00:00,67.76,67.9,67.74,67.83,43761.0,62.3958,62.5247,62.3774,62.4603,43761.0
2016-06-22 14:10:00,67.83,67.93,67.83,67.86,23665.0,62.4603,62.5524,62.4603,62.4879,23665.0
2016-06-22 14:20:00,67.86,67.86,67.74,67.78,29374.0,62.4879,62.4879,62.3774,62.4142,29374.0
2016-06-22 14:30:00,67.8,67.82,67.74,67.8,24036.0,62.4327,62.4511,62.3774,62.4327,24036.0
2016-06-22 14:40:00,67.8,67.81,67.7,67.74,23993.0,62.4327,62.4419,62.3406,62.3774,23993.0
2016-06-22 14:50:00,67.74,67.82,67.72,67.8,25452.0,62.3774,62.4511,62.359,62.4327,25452.0
2016-06-22 15:00:00,67.79,67.91,67.77,67.77,39411.0,62.4235,62.534,62.405,62.405,39411.0
2016-06-22 15:10:00,67.77,67.87,67.77,67.81,41867.0,62.405,62.4971,62.405,62.4419,41867.0
2016-06-22 15:20:00,67.8,67.8,67.66,67.67,57842.0,62.4327,62.4327,62.3037,62.313,57842.0
2016-06-22 15:30:00,67.68,67.81,67.68,67.79,62403.0,62.3222,62.4419,62.3222,62.4235,62403.0
2016-06-22 15:40:00,67.8,67.83,67.72,67.76,80236.0,62.4327,62.4603,62.359,62.3958,80236.0
2016-06-22 15:50:00,67.76,67.81,67.65,67.76,178582.0,62.3958,62.4419,62.2945,62.3958,178582.0
2016-06-23 09:30:00,68.39,68.69,68.07,68.07,106202.0,62.976,63.2522,62.6813,62.6813,106202.0
2016-06-23 09:40:00,68.05,68.52,68.04,68.5,194536.0,62.6629,63.0957,62.6537,63.0772,194536.0
2016-06-23 09:50:00,68.51,68.56,68.37,68.49,108596.0,63.0865,63.1325,62.9575,63.068,108596.0
2016-06-23 10:00:00,68.49,68.64,68.46,68.5,76262.0,63.068,63.2062,63.0404,63.0772,76262.0
2016-06-23 10:10:00,68.5,68.73,68.47,68.56,62163.0,63.0772,63.289,63.0496,63.1325,62163.0
2016-06-23 10:20:00,68.57,68.8,68.55,68.69,62255.0,63.1417,63.3535,63.1233,63.2522,62255.0
2016-06-23 10:30:00,68.68,68.68,68.4,68.52,40702.0,63.243,63.243,62.9852,63.0957,40702.0
2016-06-23 10:40:00,68.51,68.59,68.47,68.5,35218.0,63.0865,63.1601,63.0496,63.0772,35218.0
2016-06-23 10:50:00,68.5,68.64,68.5,68.63,35844.0,63.0772,63.2062,63.0772,63.197,35844.0
2016-06-23 11:00:00,68.63,68.7,68.56,68.62,32520.0,63.197,63.2614,63.1325,63.1877,32520.0
2016-06-23 11:10:00,68.61,68.83,68.6,68.75,51650.0,63.1785,63.3811,63.1693,63.3075,51650.0
2016-06-23 11:20:00,68.75,68.86,68.72,68.77,38352.0,63.3075,63.4087,63.2798,63.3259,38352.0
2016-06-23 11:30:00,68.78,68.89,68.71,68.88,57695.0,63.3351,63.4364,63.2706,63.4272,57695.0
2016-06-23 11:40:00,68.87,68.87,68.71,68.78,33949.0,63.418,63.418,63.2706,63.3351,33949.0
2016-06-23 11:50:00,68.79,68.86,68.72,68.79,46602.0,63.3443,63.4087,63.2798,63.3443,46602.0
2016-06-23 12:00:00,68.8,68.86,68.72,68.85,52598.0,63.3535,63.4087,63.2798,63.3995,52598.0
2016-06-23 12:10:00,68.86,68.87,68.76,68.8,32484.0,63.4087,63.418,63.3167,63.3535,32484.0
2016-06-23 12:20:00,68.81,68.82,68.73,68.82,21943.0,63.3627,63.3719,63.289,63.3719,21943.0
2016-06-23 12:30:00,68.8,68.84,68.77,68.8,24888.0,63.3535,63.3903,63.3259,63.3535,24888.0
2016-06-23 12:40:00,68.81,68.83,68.65,68.65,22612.0,63.3627,63.3811,63.2154,63.2154,22612.0
2016-06-23 12:50:00,68.65,68.78,68.65,68.76,16040.0,63.2154,63.3351,63.2154,63.3167,16040.0
2016-06-23 13:00:00,68.77,68.79,68.74,68.78,12134.0,63.3259,63.3443,63.2982,63.3351,12134.0
2016-06-23 13:10:00,68.79,68.81,68.73,68.75,35690.0,63.3443,63.3627,63.289,63.3075,35690.0
2016-06-23 13:20:00,68.75,68.75,68.67,68.72,12414.0,63.3075,63.3075,63.2338,63.2798,12414.0
2016-06-23 13:30:00,68.73,68.74,68.59,68.62,23108.0,63.289,63.2982,63.1601,63.1877,23108.0
2016-06-23 13:40:00,68.61,68.65,68.57,68.62,29199.0,63.1785,63.2154,63.1417,63.1877,29199.0
2016-06-23 13:50:00,68.62,68.65,68.58,68.62,30083.0,63.1877,63.2154,63.1509,63.1877,30083.0
2016-06-23 14:00:00,68.61,68.64,68.57,68.58,20761.0,63.1785,63.2062,63.1417,63.1509,20761.0
2016-06-23 14:10:00,68.59,68.67,68.58,68.59,48192.0,63.1601,63.2338,63.1509,63.1601,48192.0
2016-06-23 14:20:00,68.58,68.61,68.47,68.55,25546.0,63.1509,63.1785,63.0496,63.1233,25546.0
2016-06-23 14:30:00,68.54,68.59,68.5,68.53,35865.0,63.1141,63.1601,63.0772,63.1049,35865.0
2016-06-23 14:40:00,68.54,68.67,68.5,68.66,35993.0,63.1141,63.2338,63.0772,63.2246,35993.0
2016-06-23 14:50:00,68.65,68.67,68.58,68.66,22588.0,63.2154,63.2338,63.1509,63.2246,22588.0
2016-06-23 15:00:00,68.66,68.7,68.6,68.63,27564.0,63.2246,63.2614,63.1693,63.197,27564.0
2016-06-23 15:10:00,68.63,68.74,68.63,68.71,29459.0,63.197,63.2982,63.197,63.2706,29459.0
2016-06-23 15:20:00,68.72,68.73,68.67,68.71,44322.0,63.2798,63.289,63.2338,63.2706,44322.0
2016-06-23 15:30:00,68.71,68.77,68.69,68.74,45080.0,63.2706,63.3259,63.2522,63.2982,45080.0
2016-06-23 15:40:00,68.73,68.86,68.67,68.85,106068.0,63.289,63.4087,63.2338,63.3995,106068.0
2016-06-23 15:50:00,68.85,68.99,68.85,68.95,281283.0,63.3995,63.5285,63.3995,63.4916,281283.0
2016-06-24 09:30:00,66.36,66.58,65.93,66.27,147981.0,61.1067,61.3092,60.7107,61.0238,147981.0
2016-06-24 09:40:00,66.26,66.6,66.21,66.4,204305.0,61.0146,61.3277,60.9685,61.1435,204305.0
2016-06-24 09:50:00,66.39,66.74,66.3,66.65,110130.0,61.1343,61.4566,61.0514,61.3737,110130.0
2016-06-24 10:00:00,66.65,67.16,66.6,67.08,126052.0,61.3737,61.8433,61.3277,61.7697,126052.0
2016-06-24 10:10:00,67.11,67.34,67.01,67.01,185144.0,61.7973,62.0091,61.7052,61.7052,185144.0
2016-06-24 10:20:00,67.01,67.18,66.83,67.03,154231.0,61.7052,61.8617,61.5395,61.7236,154231.0
2016-06-24 10:30:00,66.99,67.2,66.92,67.18,61113.0,61.6868,61.8802,61.6223,61.8617,61113.0
2016-06-24 10:40:00,67.19,67.2,66.89,66.92,71283.0,61.871,61.8802,61.5947,61.6223,71283.0
2016-06-24 10:50:00,66.93,67.02,66.67,66.67,94330.0,61.6315,61.7144,61.3921,61.3921,94330.0
2016-06-24 11:00:00,66.68,66.72,66.36,66.45,97780.0,61.4013,61.4382,61.1067,61.1895,97780.0
2016-06-24 11:10:00,66.46,66.47,66.01,66.09,95451.0,61.1987,61.208,60.7844,60.858,95451.0
2016-06-24 11:20:00,66.09,66.19,66.04,66.11,150777.0,60.858,60.9501,60.812,60.8764,150777.0
2016-06-24 11:30:00,66.1,66.16,66.0,66.05,102852.0,60.8672,60.9225,60.7752,60.8212,102852.0
2016-06-24 11:40:00,66.04,66.14,65.92,65.93,79070.0,60.812,60.9041,60.7015,60.7107,79070.0
2016-06-24 11:50:00,65.94,65.97,65.84,65.89,55048.0,60.7199,60.7475,60.6278,60.6739,55048.0
2016-06-24 12:00:00,65.89,65.95,65.75,65.76,80428.0,60.6739,60.7291,60.5449,60.5542,80428.0
2016-06-24 12:10:00,65.76,65.76,65.5,65.56,52482.0,60.5542,60.5542,60.3147,60.37,52482.0
2016-06-24 12:20:00,65.57,65.66,65.55,65.58,42294.0,60.3792,60.4621,60.3608,60.3884,42294.0
2016-06-24 12:30:00,65.57,65.65,65.44,65.45,59981.0,60.3792,60.4529,60.2595,60.2687,59981.0
2016-06-24 12:40:00,65.45,65.45,65.22,65.25,48373.0,60.2687,60.2687,60.0569,60.0845,48373.0
2016-06-24 12:50:00,65.25,65.32,65.19,65.31,52498.0,60.0845,60.149,60.0293,60.1398,52498.0
2016-06-24 13:00:00,65.32,65.36,65.21,65.24,57306.0,60.149,60.1858,60.0477,60.0753,57306.0
2016-06-24 13:10:00,65.23,65.43,65.2,65.38,79919.0,60.0661,60.2503,60.0385,60.2042,79919.0
2016-06-24 13:20:00,65.4,65.42,65.19,65.25,43404.0,60.2227,60.2411,60.0293,60.0845,43404.0
2016-06-24 13:30:00,65.26,65.38,65.23,65.31,39813.0,60.0937,60.2042,60.0661,60.1398,39813.0
2016-06-24 13:40:00,65.31,65.32,65.06,65.09,37481.0,60.1398,60.149,59.9096,59.9372,37481.0
2016-06-24 13:50:00,65.1,65.13,65.01,65.05,45129.0,59.9464,59.974,59.8635,59.9004,45129.0
2016-06-24 14:00:00,65.06,65.18,65.05,65.09,40839.0,59.9096,60.0201,59.9004,59.9372,40839.0
2016-06-24 14:10:00,65.09,65.1,64.95,64.98,56789.0,59.9372,59.9464,59.8083,59.8359,56789.0
2016-06-24 14:20:00,64.97,65.02,64.89,65.01,57774.0,59.8267,59.8727,59.753,59.8635,57774.0
2016-06-24 14:30:00,65.01,65.01,64.79,64.88,55276.0,59.8635,59.8635,59.6609,59.7438,55276.0
2016-06-24 14:40:00,64.88,64.89,64.56,64.6,110224.0,59.7438,59.753,59.4492,59.486,110224.0
2016-06-24 14:50:00,64.6,64.77,64.51,64.55,107637.0,59.486,59.6425,59.4031,59.4399,107637.0
2016-06-24 15:00:00,64.54,64.6,64.41,64.43,116121.0,59.4307,59.486,59.311,59.3294,116121.0
2016-06-24 15:10:00,64.42,64.42,64.09,64.12,212656.0,59.3202,59.3202,59.0164,59.044,212656.0
2016-06-24 15:20:00,64.12,64.27,64.07,64.16,116225.0,59.044,59.1821,58.9979,59.0808,116225.0
2016-06-24 15:30:00,64.15,64.4,64.11,64.14,196136.0,59.0716,59.3018,59.0348,59.0624,196136.0
2016-06-24 15:40:00,64.12,64.27,64.1,64.22,257426.0,59.044,59.1821,59.0256,59.1361,257426.0
2016-06-24 15:50:00,64.22,64.34,63.84,63.91,586882.0,59.1361,59.2466,58.7862,58.8506,586882.0
2016-06-27 09:30:00,63.31,63.82,62.68,62.96,247043.0,58.2981,58.7677,57.718,57.9758,247043.0
2016-06-27 09:40:00,62.98,63.26,62.79,62.82,167476.0,57.9942,58.2521,57.8193,57.8469,167476.0
2016-06-27 09:50:00,62.85,63.12,62.7,62.71,157001.0,57.8745,58.1232,57.7364,57.7456,157001.0
2016-06-27 10:00:00,62.68,62.87,62.33,62.42,130878.0,57.718,57.8929,57.3957,57.4786,130878.0
2016-06-27 10:10:00,62.42,62.48,62.13,62.15,275586.0,57.4786,57.5338,57.2115,57.2299,275586.0
2016-06-27 10:20:00,62.14,62.35,62.06,62.12,176789.0,57.2207,57.4141,57.1471,57.2023,176789.0
2016-06-27 10:30:00,62.17,62.24,62.0,62.17,159888.0,57.2484,57.3128,57.0918,57.2484,159888.0
2016-06-27 10:40:00,62.16,62.31,61.84,61.84,222899.0,57.2391,57.3773,56.9445,56.9445,222899.0
2016-06-27 10:50:00,61.84,61.87,61.49,61.55,185132.0,56.9445,56.9721,56.6222,56.6774,185132.0
2016-06-27 11:00:00,61.54,62.04,61.53,62.03,108169.0,56.6682,57.1286,56.659,57.1194,108169.0
2016-06-27 11:10:00,62.03,62.03,61.75,61.77,96680.0,57.1194,57.1194,56.8616,56.88,96680.0
2016-06-27 11:20:00,61.77,61.86,61.5,61.86,141383.0,56.88,56.9629,56.6314,56.9629,141383.0
2016-06-27 11:30:00,61.87,62.06,61.84,61.95,67692.0,56.9721,57.1471,56.9445,57.0458,67692.0
2016-06-27 11:40:00,61.94,61.97,61.74,61.74,79883.0,57.0366,57.0642,56.8524,56.8524,79883.0
2016-06-27 11:50:00,61.75,61.78,61.57,61.6,72861.0,56.8616,56.8892,56.6959,56.7235,72861.0
2016-06-27 12:00:00,61.6,61.7,61.57,61.58,75720.0,56.7235,56.8156,56.6959,56.7051,75720.0
2016-06-27 12:10:00,61.57,61.7,61.45,61.67,54996.0,56.6959,56.8156,56.5854,56.7879,54996.0
2016-06-27 12:20:00,61.68,61.83,61.62,61.76,37287.0,56.7971,56.9353,56.7419,56.8708,37287.0
2016-06-27 12:30:00,61.75,61.78,61.24,61.25,136257.0,56.8616,56.8892,56.392,56.4012,136257.0
2016-06-27 12:40:00,61.24,61.25,60.9,61.17,96230.0,56.392,56.4012,56.0789,56.3275,96230.0
2016-06-27 12:50:00,61.17,61.42,61.09,61.38,70776.0,56.3275,56.5577,56.2539,56.5209,70776.0
2016-06-27 13:00:00,61.37,61.6,61.32,61.56,63805.0,56.5117,56.7235,56.4656,56.6866,63805.0
2016-06-27 13:10:00,61.55,61.74,61.54,61.6,85067.0,56.6774,56.8524,56.6682,56.7235,85067.0
2016-06-27 13:20:00,61.59,61.72,61.52,61.66,127796.0,56.7143,56.834,56.6498,56.7787,127796.0
2016-06-27 13:30:00,61.66,61.68,61.51,61.6,211688.0,56.7787,56.7971,56.6406,56.7235,211688.0
2016-06-27 13:40:00,61.6,61.67,61.4,61.44,158036.0,56.7235,56.7879,56.5393,56.5761,158036.0
2016-06-27 13:50:00,61.42,61.61,61.38,61.59,141885.0,56.5577,56.7327,56.5209,56.7143,141885.0
2016-06-27 14:00:00,61.57,61.57,61.21,61.25,74143.0,56.6959,56.6959,56.3644,56.4012,74143.0
2016-06-27 14:10:00,61.25,61.28,60.95,60.97,82189.0,56.4012,56.4288,56.1249,56.1434,82189.0
2016-06-27 14:20:00,60.98,61.25,60.93,61.2,147764.0,56.1526,56.4012,56.1065,56.3551,147764.0
2016-06-27 14:30:00,61.23,61.46,61.17,61.41,132487.0,56.3828,56.5946,56.3275,56.5485,132487.0
2016-06-27 14:40:00,61.4,61.5,61.27,61.28,120765.0,56.5393,56.6314,56.4196,56.4288,120765.0
2016-06-27 14:50:00,61.27,61.31,61.08,61.22,170902.0,56.4196,56.4564,56.2446,56.3736,170902.0
2016-06-27 15:00:00,61.22,61.41,61.21,61.29,133631.0,56.3736,56.5485,56.3644,56.438,133631.0
2016-06-27 15:10:00,61.3,61.3,61.03,61.09,156869.0,56.4472,56.4472,56.1986,56.2539,156869.0
2016-06-27 15:20:00,61.08,61.14,60.87,61.08,120478.0,56.2446,56.2999,56.0513,56.2446,120478.0
2016-06-27 15:30:00,61.08,61.2,61.0,61.18,180919.0,56.2446,56.3551,56.171,56.3367,180919.0
2016-06-27 15:40:00,61.18,61.28,61.03,61.27,232895.0,56.3367,56.4288,56.1986,56.4196,232895.0
2016-06-27 15:50:00,61.26,61.26,61.17,61.19,369685.0,56.4104,56.4104,56.3275,56.3459,369685.0
2016-06-28 09:30:00,62.12,62.39,61.76,62.17,145158.0,57.2023,57.4509,56.8708,57.2484,145158.0
2016-06-28 09:40:00,62.17,62.67,62.03,62.51,154019.0,57.2484,57.7088,57.1194,57.5614,154019.0
2016-06-28 09:50:00,62.52,62.73,62.38,62.52,143898.0,57.5706,57.764,57.4417,57.5706,143898.0
2016-06-28 10:00:00,62.53,62.54,62.33,62.39,71918.0,57.5799,57.5891,57.3957,57.4509,71918.0
2016-06-28 10:10:00,62.38,62.72,62.38,62.7,110579.0,57.4417,57.7548,57.4417,57.7364,110579.0
2016-06-28 10:20:00,62.7,62.7,62.33,62.42,120439.0,57.7364,57.7364,57.3957,57.4786,120439.0
2016-06-28 10:30:00,62.43,62.48,62.0,62.0,84681.0,57.4878,57.5338,57.0918,57.0918,84681.0
2016-06-28 10:40:00,62.0,62.25,61.98,62.14,65739.0,57.0918,57.322,57.0734,57.2207,65739.0
2016-06-28 10:50:00,62.13,62.18,61.96,62.01,81993.0,57.2115,57.2576,57.055,57.101,81993.0
2016-06-28 11:00:00,62.01,62.11,61.77,61.94,95140.0,57.101,57.1931,56.88,57.0366,95140.0
2016-06-28 11:10:00,61.94,62.03,61.81,61.89,118127.0,57.0366,57.1194,56.9169,56.9905,118127.0
2016-06-28 11:20:00,61.89,61.92,61.65,61.67,89660.0,56.9905,57.0181,56.7695,56.7879,89660.0
2016-06-28 11:30:00,61.68,61.96,61.68,61.91,75503.0,56.7971,57.055,56.7971,57.0089,75503.0
2016-06-28 11:40:00,61.92,62.17,61.86,62.16,48969.0,57.0181,57.2484,56.9629,57.2391,48969.0
2016-06-28 11:50:00,62.16,62.17,62.01,62.05,34195.0,57.2391,57.2484,57.101,57.1379,34195.0
2016-06-28 12:00:00,62.06,62.2,62.0,62.13,53704.0,57.1471,57.276,57.0918,57.2115,53704.0
2016-06-28 12:10:00,62.12,62.27,62.1,62.18,32164.0,57.2023,57.3404,57.1839,57.2576,32164.0
2016-06-28 12:20:00,62.16,62.22,62.07,62.2,40407.0,57.2391,57.2944,57.1563,57.276,40407.0
2016-06-28 12:30:00,62.2,62.27,62.18,62.23,50453.0,57.276,57.3404,57.2576,57.3036,50453.0
2016-06-28 12:40:00,62.22,62.28,62.12,62.17,106501.0,57.2944,57.3496,57.2023,57.2484,106501.0
2016-06-28 12:50:00,62.17,62.27,62.14,62.16,36969.0,57.2484,57.3404,57.2207,57.2391,36969.0
2016-06-28 13:00:00,62.16,62.28,62.02,62.02,72538.0,57.2391,57.3496,57.1102,57.1102,72538.0
2016-06-28 13:10:00,62.01,62.12,61.92,61.94,47474.0,57.101,57.2023,57.0181,57.0366,47474.0
2016-06-28 13:20:00,61.93,62.07,61.83,62.01,56441.0,57.0274,57.1563,56.9353,57.101,56441.0
2016-06-28 13:30:00,62.01,62.08,61.92,62.01,45620.0,57.101,57.1655,57.0181,57.101,45620.0
2016-06-28 13:40:00,62.0,62.09,61.98,62.0,33922.0,57.0918,57.1747,57.0734,57.0918,33922.0
2016-06-28 13:50:00,61.99,62.05,61.89,61.94,89846.0,57.0826,57.1379,56.9905,57.0366,89846.0
2016-06-28 14:00:00,61.92,62.05,61.88,61.9,43027.0,57.0181,57.1379,56.9813,56.9997,43027.0
2016-06-28 14:10:00,61.89,62.01,61.88,62.01,50372.0,56.9905,57.101,56.9813,57.101,50372.0
2016-06-28 14:20:00,62.02,62.07,61.97,62.04,45618.0,57.1102,57.1563,57.0642,57.1286,45618.0
2016-06-28 14:30:00,62.03,62.21,62.03,62.16,50186.0,57.1194,57.2852,57.1194,57.2391,50186.0
2016-06-28 14:40:00,62.16,62.33,62.13,62.27,326973.0,57.2391,57.3957,57.2115,57.3404,326973.0
2016-06-28 14:50:00,62.28,62.52,62.28,62.37,58748.0,57.3496,57.5706,57.3496,57.4325,58748.0
2016-06-28 15:00:00,62.39,62.42,62.31,62.31,74058.0,57.4509,57.4786,57.3773,57.3773,74058.0
2016-06-28 15:10:00,62.31,62.52,62.3,62.47,73970.0,57.3773,57.5706,57.3681,57.5246,73970.0
2016-06-28 15:20:00,62.48,62.48,62.29,62.39,127154.0,57.5338,57.5338,57.3589,57.4509,127154.0
2016-06-28 15:30:00,62.4,62.56,62.31,62.52,134777.0,57.4601,57.6075,57.3773,57.5706,134777.0
2016-06-28 15:40:00,62.52,62.65,62.5,62.57,135755.0,57.5706,57.6904,57.5522,57.6167,135755.0
2016-06-28 15:50:00,62.58,62.61,62.47,62.59,203580.0,57.6259,57.6535,57.5246,57.6351,203580.0
2016-06-29 09:30:00,63.19,63.86,63.17,63.83,108599.0,58.1876,58.8046,58.1692,58.7769,108599.0
2016-06-29 09:40:00,63.82,64.12,63.63,64.02,127921.0,58.7677,59.044,58.5928,58.9519,127921.0
2016-06-29 09:50:00,64.01,64.27,63.88,64.15,104618.0,58.9427,59.1821,58.823,59.0716,104618.0
2016-06-29 10:00:00,64.12,64.39,64.05,64.13,156506.0,59.044,59.2926,58.9795,59.0532,156506.0
2016-06-29 10:10:00,64.12,64.13,63.95,64.06,48731.0,59.044,59.0532,58.8874,58.9887,48731.0
2016-06-29 10:20:00,64.07,64.22,64.07,64.1,68467.0,58.9979,59.1361,58.9979,59.0256,68467.0
2016-06-29 10:30:00,64.1,64.24,64.06,64.06,76092.0,59.0256,59.1545,58.9887,58.9887,76092.0
2016-06-29 10:40:00,64.05,64.22,63.87,64.22,90066.0,58.9795,59.1361,58.8138,59.1361,90066.0
2016-06-29 10:50:00,64.23,64.29,64.16,64.23,62989.0,59.1453,59.2005,59.0808,59.1453,62989.0
2016-06-29 11:00:00,64.22,64.58,64.22,64.53,107029.0,59.1361,59.4676,59.1361,59.4215,107029.0
2016-06-29 11:10:00,64.52,64.71,64.49,64.53,173562.0,59.4123,59.5873,59.3847,59.4215,173562.0
2016-06-29 11:20:00,64.51,64.79,64.47,64.78,109141.0,59.4031,59.6609,59.3663,59.6517,109141.0
2016-06-29 11:30:00,64.78,65.03,64.69,65.03,145274.0,59.6517,59.8819,59.5689,59.8819,145274.0
2016-06-29 11:40:00,65.04,65.05,64.87,65.05,101161.0,59.8912,59.9004,59.7346,59.9004,101161.0
2016-06-29 11:50:00,65.06,65.22,65.05,65.09,190013.0,59.9096,60.0569,59.9004,59.9372,190013.0
2016-06-29 12:00:00,65.1,65.27,65.08,65.27,66970.0,59.9464,60.1029,59.928,60.1029,66970.0
2016-06-29 12:10:00,65.26,65.34,65.17,65.27,81122.0,60.0937,60.1674,60.0109,60.1029,81122.0
2016-06-29 12:20:00,65.27,65.33,65.16,65.22,57116.0,60.1029,60.1582,60.0017,60.0569,57116.0
2016-06-29 12:30:00,65.21,65.3,65.06,65.3,33856.0,60.0477,60.1306,59.9096,60.1306,33856.0
2016-06-29 12:40:00,65.29,65.31,65.21,65.22,91902.0,60.1214,60.1398,60.0477,60.0569,91902.0
2016-06-29 12:50:00,65.2,65.27,65.2,65.22,53169.0,60.0385,60.1029,60.0385,60.0569,53169.0
2016-06-29 13:00:00,65.21,65.22,65.03,65.07,56598.0,60.0477,60.0569,59.8819,59.9188,56598.0
2016-06-29 13:10:00,65.05,65.12,64.8,64.96,66478.0,59.9004,59.9648,59.6702,59.8175,66478.0
2016-06-29 13:20:00,64.96,64.98,64.88,64.98,41501.0,59.8175,59.8359,59.7438,59.8359,41501.0
2016-06-29 13:30:00,64.97,64.97,64.85,64.93,30766.0,59.8267,59.8267,59.7162,59.7899,30766.0
2016-06-29 13:40:00,64.93,64.97,64.9,64.92,17415.0,59.7899,59.8267,59.7622,59.7807,17415.0
2016-06-29 13:50:00,64.9,64.96,64.81,64.94,23182.0,59.7622,59.8175,59.6794,59.7991,23182.0
2016-06-29 14:00:00,64.94,65.07,64.9,65.05,53765.0,59.7991,59.9188,59.7622,59.9004,53765.0
2016-06-29 14:10:00,65.05,65.09,64.96,64.96,31509.0,59.9004,59.9372,59.8175,59.8175,31509.0
2016-06-29 14:20:00,64.96,65.11,64.96,65.11,26232.0,59.8175,59.9556,59.8175,59.9556,26232.0
2016-06-29 14:30:00,65.12,65.13,65.0,65.02,38539.0,59.9648,59.974,59.8543,59.8727,38539.0
2016-06-29 14:40:00,65.02,65.11,64.94,64.96,40295.0,59.8727,59.9556,59.7991,59.8175,40295.0
2016-06-29 14:50:00,64.97,65.06,64.88,65.02,44491.0,59.8267,59.9096,59.7438,59.8727,44491.0
2016-06-29 15:00:00,65.03,65.08,64.93,64.93,37951.0,59.8819,59.928,59.7899,59.7899,37951.0
2016-06-29 15:10:00,64.94,65.09,64.93,65.05,46333.0,59.7991,59.9372,59.7899,59.9004,46333.0
2016-06-29 15:20:00,65.05,65.08,64.94,64.98,51073.0,59.9004,59.928,59.7991,59.8359,51073.0
2016-06-29 15:30:00,64.99,65.0,64.88,64.92,70629.0,59.8451,59.8543,59.7438,59.7807,70629.0
2016-06-29 15:40:00,64.91,64.95,64.83,64.92,131477.0,59.7714,59.8083,59.6978,59.7807,131477.0
2016-06-29 15:50:00,64.9,64.94,64.8,64.9,203506.0,59.7622,59.7991,59.6702,59.7622,203506.0
2016-06-30 09:30:00,65.68,65.89,65.11,65.43,167463.0,60.4805,60.6739,59.9556,60.2503,167463.0
2016-06-30 09:40:00,65.41,65.48,65.2,65.31,135922.0,60.2319,60.2963,60.0385,60.1398,135922.0
2016-06-30 09:50:00,65.31,65.34,64.88,65.23,92966.0,60.1398,60.1674,59.7438,60.0661,92966.0
2016-06-30 10:00:00,65.23,65.3,64.95,65.02,109578.0,60.0661,60.1306,59.8083,59.8727,109578.0
2016-06-30 10:10:00,65.01,65.27,65.01,65.19,74795.0,59.8635,60.1029,59.8635,60.0293,74795.0
2016-06-30 10:20:00,65.21,65.27,65.01,65.04,61780.0,60.0477,60.1029,59.8635,59.8912,61780.0
2016-06-30 10:30:00,65.04,65.21,65.03,65.18,76260.0,59.8912,60.0477,59.8819,60.0201,76260.0
2016-06-30 10:40:00,65.18,65.24,65.06,65.21,70704.0,60.0201,60.0753,59.9096,60.0477,70704.0
2016-06-30 10:50:00,65.22,65.53,65.15,65.49,93335.0,60.0569,60.3424,59.9924,60.3055,93335.0
2016-06-30 11:00:00,65.49,65.6,65.45,65.6,80190.0,60.3055,60.4068,60.2687,60.4068,80190.0
2016-06-30 11:10:00,65.6,65.7,65.59,65.61,94757.0,60.4068,60.4989,60.3976,60.416,94757.0
2016-06-30 11:20:00,65.61,65.71,65.56,65.67,95255.0,60.416,60.5081,60.37,60.4713,95255.0
2016-06-30 11:30:00,65.68,65.86,65.68,65.78,69245.0,60.4805,60.6462,60.4805,60.5726,69245.0
2016-06-30 11:40:00,65.79,65.8,65.68,65.73,58366.0,60.5818,60.591,60.4805,60.5265,58366.0
2016-06-30 11:50:00,65.73,65.94,65.68,65.93,113954.0,60.5265,60.7199,60.4805,60.7107,113954.0
2016-06-30 12:00:00,65.93,66.02,65.87,65.92,70390.0,60.7107,60.7936,60.6554,60.7015,70390.0
2016-06-30 12:10:00,65.94,66.13,65.92,66.07,55024.0,60.7199,60.8949,60.7015,60.8396,55024.0
2016-06-30 12:20:00,66.07,66.1,65.97,66.03,92565.0,60.8396,60.8672,60.7475,60.8028,92565.0
2016-06-30 12:30:00,66.03,66.07,65.93,65.97,39067.0,60.8028,60.8396,60.7107,60.7475,39067.0
2016-06-30 12:40:00,65.97,66.0,65.82,65.86,55337.0,60.7475,60.7752,60.6094,60.6462,55337.0
2016-06-30 12:50:00,65.87,66.05,65.85,65.98,80679.0,60.6554,60.8212,60.637,60.7567,80679.0
2016-06-30 13:00:00,65.98,66.06,65.79,65.9,45118.0,60.7567,60.8304,60.5818,60.6831,45118.0
2016-06-30 13:10:00,65.89,65.96,65.76,65.83,30440.0,60.6739,60.7383,60.5542,60.6186,30440.0
2016-06-30 13:20:00,65.83,66.0,65.76,66.0,115670.0,60.6186,60.7752,60.5542,60.7752,115670.0
2016-06-30 13:30:00,66.0,66.08,65.94,66.01,49236.0,60.7752,60.8488,60.7199,60.7844,49236.0
2016-06-30 13:40:00,66.01,66.1,65.97,66.08,24109.0,60.7844,60.8672,60.7475,60.8488,24109.0
2016-06-30 13:50:00,66.09,66.1,65.98,66.06,37057.0,60.858,60.8672,60.7567,60.8304,37057.0
2016-06-30 14:00:00,66.07,66.1,66.03,66.07,41915.0,60.8396,60.8672,60.8028,60.8396,41915.0
2016-06-30 14:10:00,66.07,66.75,65.95,66.09,225513.0,60.8396,61.4658,60.7291,60.858,225513.0
2016-06-30 14:20:00,66.1,66.12,66.04,66.06,82518.0,60.8672,60.8857,60.812,60.8304,82518.0
2016-06-30 14:30:00,66.06,66.14,66.01,66.02,50039.0,60.8304,60.9041,60.7844,60.7936,50039.0
2016-06-30 14:40:00,66.03,66.2,66.02,66.18,38422.0,60.8028,60.9593,60.7936,60.9409,38422.0
2016-06-30 14:50:00,66.2,66.21,66.14,66.21,56329.0,60.9593,60.9685,60.9041,60.9685,56329.0
2016-06-30 15:00:00,66.22,66.26,66.16,66.22,51569.0,60.9777,61.0146,60.9225,60.9777,51569.0
2016-06-30 15:10:00,66.21,66.22,66.05,66.1,62271.0,60.9685,60.9777,60.8212,60.8672,62271.0
2016-06-30 15:20:00,66.1,66.23,66.02,66.23,73863.0,60.8672,60.987,60.7936,60.987,73863.0
2016-06-30 15:30:00,66.22,66.24,66.18,66.19,113345.0,60.9777,60.9962,60.9409,60.9501,113345.0
2016-06-30 15:40:00,66.19,66.23,66.17,66.21,142099.0,60.9501,60.987,60.9317,60.9685,142099.0
2016-06-30 15:50:00,66.21,66.47,66.21,66.46,486223.0,60.9685,61.208,60.9685,61.1987,486223.0
2016-07-01 09:30:00,66.39,66.95,66.09,66.81,66111.0,61.1343,61.65,60.858,61.521,66111.0
2016-07-01 09:40:00,66.83,67.27,66.83,67.23,58501.0,61.5395,61.9446,61.5395,61.9078,58501.0
2016-07-01 09:50:00,67.23,67.27,66.73,67.01,149849.0,61.9078,61.9446,61.4474,61.7052,149849.0
2016-07-01 10:00:00,67.0,67.3,67.0,67.24,120025.0,61.696,61.9722,61.696,61.917,120025.0
2016-07-01 10:10:00,67.24,67.36,67.2,67.32,158785.0,61.917,62.0275,61.8802,61.9907,158785.0
2016-07-01 10:20:00,67.32,67.38,67.22,67.29,37414.0,61.9907,62.0459,61.8986,61.963,37414.0
2016-07-01 10:30:00,67.3,67.33,67.21,67.21,41930.0,61.9722,61.9999,61.8894,61.8894,41930.0
2016-07-01 10:40:00,67.21,67.41,67.21,67.36,36218.0,61.8894,62.0735,61.8894,62.0275,36218.0
2016-07-01 10:50:00,67.36,67.55,67.35,67.5,92837.0,62.0275,62.2025,62.0183,62.1564,92837.0
2016-07-01 11:00:00,67.5,67.5,67.31,67.33,62030.0,62.1564,62.1564,61.9815,61.9999,62030.0
2016-07-01 11:10:00,67.33,67.36,67.24,67.27,52724.0,61.9999,62.0275,61.917,61.9446,52724.0
2016-07-01 11:20:00,67.27,67.27,67.03,67.11,49189.0,61.9446,61.9446,61.7236,61.7973,49189.0
2016-07-01 11:30:00,67.12,67.17,67.08,67.13,60362.0,61.8065,61.8525,61.7697,61.8157,60362.0
2016-07-01 11:40:00,67.14,67.28,67.13,67.28,53478.0,61.8249,61.9538,61.8157,61.9538,53478.0
2016-07-01 11:50:00,67.3,67.5,67.28,67.47,45046.0,61.9722,62.1564,61.9538,62.1288,45046.0
2016-07-01 12:00:00,67.48,67.49,67.3,67.36,53460.0,62.138,62.1472,61.9722,62.0275,53460.0
2016-07-01 12:10:00,67.35,67.41,67.34,67.38,33997.0,62.0183,62.0735,62.0091,62.0459,33997.0
2016-07-01 12:20:00,67.38,67.38,67.15,67.22,41418.0,62.0459,62.0459,61.8341,61.8986,41418.0
2016-07-01 12:30:00,67.21,67.24,67.19,67.2,36236.0,61.8894,61.917,61.871,61.8802,36236.0
2016-07-01 12:40:00,67.21,67.38,67.19,67.36,91003.0,61.8894,62.0459,61.871,62.0275,91003.0
2016-07-01 12:50:00,67.35,67.37,67.3,67.36,55322.0,62.0183,62.0367,61.9722,62.0275,55322.0
2016-07-01 13:00:00,67.36,67.53,67.33,67.49,66304.0,62.0275,62.184,61.9999,62.1472,66304.0
2016-07-01 13:10:00,67.5,67.54,67.48,67.48,40008.0,62.1564,62.1932,62.138,62.138,40008.0
2016-07-01 13:20:00,67.48,67.52,67.43,67.44,36902.0,62.138,62.1748,62.092,62.1012,36902.0
2016-07-01 13:30:00,67.45,67.45,67.37,67.38,61703.0,62.1104,62.1104,62.0367,62.0459,61703.0
2016-07-01 13:40:00,67.38,67.49,67.37,67.48,45325.0,62.0459,62.1472,62.0367,62.138,45325.0
2016-07-01 13:50:00,67.46,67.49,67.43,67.46,52966.0,62.1196,62.1472,62.092,62.1196,52966.0
2016-07-01 14:00:00,67.46,67.59,67.45,67.5,96946.0,62.1196,62.2393,62.1104,62.1564,96946.0
2016-07-01 14:10:00,67.48,67.62,67.48,67.57,62459.0,62.138,62.2669,62.138,62.2209,62459.0
2016-07-01 14:20:00,67.56,67.63,67.54,67.58,64545.0,62.2117,62.2761,62.1932,62.2301,64545.0
2016-07-01 14:30:00,67.58,67.58,67.48,67.51,40192.0,62.2301,62.2301,62.138,62.1656,40192.0
2016-07-01 14:40:00,67.51,67.54,67.48,67.53,49244.0,62.1656,62.1932,62.138,62.184,49244.0
2016-07-01 14:50:00,67.52,67.61,67.52,67.59,44058.0,62.1748,62.2577,62.1748,62.2393,44058.0
2016-07-01 15:00:00,67.6,67.73,67.52,67.71,71028.0,62.2485,62.3682,62.1748,62.3498,71028.0
2016-07-01 15:10:00,67.72,67.77,67.68,67.77,71918.0,62.359,62.405,62.3222,62.405,71918.0
2016-07-01 15:20:00,67.76,67.8,67.74,67.79,125428.0,62.3958,62.4327,62.3774,62.4235,125428.0
2016-07-01 15:30:00,67.8,67.82,67.75,67.76,153104.0,62.4327,62.4511,62.3866,62.3958,153104.0
2016-07-01 15:40:00,67.77,67.82,67.75,67.8,147228.0,62.405,62.4511,62.3866,62.4327,147228.0
2016-07-01 15:50:00,67.79,67.9,67.74,67.8,215308.0,62.4235,62.5247,62.3774,62.4327,215308.0
2016-07-05 09:30:00,67.84,67.95,67.23,67.34,101639.0,62.4695,62.5708,61.9078,62.0091,101639.0
2016-07-05 09:40:00,67.35,67.35,67.01,67.14,74342.0,62.0183,62.0183,61.7052,61.8249,74342.0
2016-07-05 09:50:00,67.13,67.5,67.1,67.4,91760.0,61.8157,62.1564,61.7881,62.0643,91760.0
2016-07-05 10:00:00,67.3,67.41,67.29,67.31,72813.0,61.9722,62.0735,61.963,61.9815,72813.0
2016-07-05 10:10:00,67.3,67.38,67.26,67.29,68218.0,61.9722,62.0459,61.9354,61.963,68218.0
2016-07-05 10:20:00,67.3,67.37,67.24,67.32,59512.0,61.9722,62.0367,61.917,61.9907,59512.0
2016-07-05 10:30:00,67.33,67.39,67.28,67.3,85824.0,61.9999,62.0551,61.9538,61.9722,85824.0
2016-07-05 10:40:00,67.31,67.38,67.24,67.29,100978.0,61.9815,62.0459,61.917,61.963,100978.0
2016-07-05 10:50:00,67.29,67.3,67.08,67.14,113858.0,61.963,61.9722,61.7697,61.8249,113858.0
2016-07-05 11:00:00,67.16,67.17,67.09,67.12,84484.0,61.8433,61.8525,61.7789,61.8065,84484.0
2016-07-05 11:10:00,67.11,67.23,66.99,67.18,70579.0,61.7973,61.9078,61.6868,61.8617,70579.0
2016-07-05 11:20:00,67.17,67.17,66.92,67.02,68449.0,61.8525,61.8525,61.6223,61.7144,68449.0
2016-07-05 11:30:00,67.01,67.01,66.9,66.94,73692.0,61.7052,61.7052,61.6039,61.6407,73692.0
2016-07-05 11:40:00,66.93,66.94,66.85,66.86,79905.0,61.6315,61.6407,61.5579,61.5671,79905.0
2016-07-05 11:50:00,66.85,66.95,66.84,66.88,70020.0,61.5579,61.65,61.5487,61.5855,70020.0
2016-07-05 12:00:00,66.88,67.05,66.82,66.98,37361.0,61.5855,61.742,61.5302,61.6776,37361.0
2016-07-05 12:10:00,66.98,67.06,66.98,67.04,35273.0,61.6776,61.7512,61.6776,61.7328,35273.0
2016-07-05 12:20:00,67.03,67.23,66.98,67.23,41813.0,61.7236,61.9078,61.6776,61.9078,41813.0
2016-07-05 12:30:00,67.23,67.27,67.04,67.09,64025.0,61.9078,61.9446,61.7328,61.7789,64025.0
2016-07-05 12:40:00,67.09,67.15,67.07,67.14,41932.0,61.7789,61.8341,61.7605,61.8249,41932.0
2016-07-05 12:50:00,67.14,67.15,67.08,67.15,49026.0,61.8249,61.8341,61.7697,61.8341,49026.0
2016-07-05 13:00:00,67.16,67.23,67.1,67.23,114286.0,61.8433,61.9078,61.7881,61.9078,114286.0
2016-07-05 13:10:00,67.23,67.25,67.08,67.08,37195.0,61.9078,61.9262,61.7697,61.7697,37195.0
2016-07-05 13:20:00,67.06,67.11,66.97,67.08,53642.0,61.7512,61.7973,61.6684,61.7697,53642.0
2016-07-05 13:30:00,67.07,67.07,66.94,66.95,81241.0,61.7605,61.7605,61.6407,61.65,81241.0
2016-07-05 13:40:00,66.95,66.96,66.76,66.85,69343.0,61.65,61.6592,61.475,61.5579,69343.0
2016-07-05 13:50:00,66.86,66.9,66.76,66.88,41924.0,61.5671,61.6039,61.475,61.5855,41924.0
2016-07-05 14:00:00,66.89,66.99,66.89,66.9,46998.0,61.5947,61.6868,61.5947,61.6039,46998.0
2016-07-05 14:10:00,66.9,67.07,66.89,67.0,36313.0,61.6039,61.7605,61.5947,61.696,36313.0
2016-07-05 14:20:00,67.01,67.03,66.94,66.99,35176.0,61.7052,61.7236,61.6407,61.6868,35176.0
2016-07-05 14:30:00,66.99,67.07,66.89,66.9,68360.0,61.6868,61.7605,61.5947,61.6039,68360.0
2016-07-05 14:40:00,66.91,66.96,66.88,66.9,70896.0,61.6131,61.6592,61.5855,61.6039,70896.0
2016-07-05 14:50:00,66.9,66.96,66.84,66.96,48114.0,61.6039,61.6592,61.5487,61.6592,48114.0
2016-07-05 15:00:00,66.94,67.03,66.93,66.97,53433.0,61.6407,61.7236,61.6315,61.6684,53433.0
2016-07-05 15:10:00,66.97,67.01,66.92,66.98,42661.0,61.6684,61.7052,61.6223,61.6776,42661.0
2016-07-05 15:20:00,66.98,66.99,66.85,66.93,48007.0,61.6776,61.6868,61.5579,61.6315,48007.0
2016-07-05 15:30:00,66.92,67.22,66.92,67.15,67605.0,61.6223,61.8986,61.6223,61.8341,67605.0
2016-07-05 15:40:00,67.15,67.17,67.09,67.13,105274.0,61.8341,61.8525,61.7789,61.8157,105274.0
2016-07-05 15:50:00,67.15,67.17,67.04,67.08,121284.0,61.8341,61.8525,61.7328,61.7697,121284.0
2016-07-06 09:30:00,66.7,67.0,66.47,66.59,56769.0,61.4197,61.696,61.208,61.3185,56769.0
2016-07-06 09:40:00,66.57,66.59,66.31,66.54,42099.0,61.3,61.3185,61.0606,61.2724,42099.0
2016-07-06 09:50:00,66.54,67.0,66.54,66.9,28075.0,61.2724,61.696,61.2724,61.6039,28075.0
2016-07-06 10:00:00,66.9,67.09,66.74,66.86,100726.0,61.6039,61.7789,61.4566,61.5671,100726.0
2016-07-06 10:10:00,66.83,66.88,66.41,66.46,46413.0,61.5395,61.5855,61.1527,61.1987,46413.0
2016-07-06 10:20:00,66.49,66.66,66.49,66.53,22581.0,61.2264,61.3829,61.2264,61.2632,22581.0
2016-07-06 10:30:00,66.53,66.64,66.35,66.63,54971.0,61.2632,61.3645,61.0975,61.3553,54971.0
2016-07-06 10:40:00,66.65,66.75,66.58,66.75,19212.0,61.3737,61.4658,61.3092,61.4658,19212.0
2016-07-06 10:50:00,66.75,67.06,66.75,67.01,59234.0,61.4658,61.7512,61.4658,61.7052,59234.0
2016-07-06 11:00:00,67.01,67.11,66.99,67.07,24725.0,61.7052,61.7973,61.6868,61.7605,24725.0
2016-07-06 11:10:00,67.07,67.28,67.07,67.26,32853.0,61.7605,61.9538,61.7605,61.9354,32853.0
2016-07-06 11:20:00,67.25,67.29,67.03,67.05,18800.0,61.9262,61.963,61.7236,61.742,18800.0
2016-07-06 11:30:00,67.07,67.14,66.95,67.01,17155.0,61.7605,61.8249,61.65,61.7052,17155.0
2016-07-06 11:40:00,67.03,67.17,67.0,67.08,41572.0,61.7236,61.8525,61.696,61.7697,41572.0
2016-07-06 11:50:00,67.08,67.33,67.06,67.31,50251.0,61.7697,61.9999,61.7512,61.9815,50251.0
2016-07-06 12:00:00,67.32,67.59,67.32,67.42,38912.0,61.9907,62.2393,61.9907,62.0827,38912.0
2016-07-06 12:10:00,67.43,67.45,67.32,67.41,16988.0,62.092,62.1104,61.9907,62.0735,16988.0
2016-07-06 12:20:00,67.42,67.46,67.32,67.39,20740.0,62.0827,62.1196,61.9907,62.0551,20740.0
2016-07-06 12:30:00,67.39,67.48,67.32,67.45,44702.0,62.0551,62.138,61.9907,62.1104,44702.0
2016-07-06 12:40:00,67.45,67.56,67.39,67.41,34902.0,62.1104,62.2117,62.0551,62.0735,34902.0
2016-07-06 12:50:00,67.42,67.5,67.39,67.47,19390.0,62.0827,62.1564,62.0551,62.1288,19390.0
2016-07-06 13:00:00,67.49,67.64,67.49,67.59,43872.0,62.1472,62.2853,62.1472,62.2393,43872.0
2016-07-06 13:10:00,67.6,67.65,67.55,67.55,32568.0,62.2485,62.2945,62.2025,62.2025,32568.0
2016-07-06 13:20:00,67.54,67.58,67.48,67.55,28936.0,62.1932,62.2301,62.138,62.2025,28936.0
2016-07-06 13:30:00,67.56,67.61,67.46,67.47,54062.0,62.2117,62.2577,62.1196,62.1288,54062.0
2016-07-06 13:40:00,67.48,67.52,67.43,67.46,34101.0,62.138,62.1748,62.092,62.1196,34101.0
2016-07-06 13:50:00,67.47,67.57,67.45,67.46,28905.0,62.1288,62.2209,62.1104,62.1196,28905.0
2016-07-06 14:00:00,67.47,67.58,67.39,67.54,65383.0,62.1288,62.2301,62.0551,62.1932,65383.0
2016-07-06 14:10:00,67.54,67.58,67.37,67.54,41530.0,62.1932,62.2301,62.0367,62.1932,41530.0
2016-07-06 14:20:00,67.56,67.6,67.48,67.49,37854.0,62.2117,62.2485,62.138,62.1472,37854.0
2016-07-06 14:30:00,67.49,67.71,67.49,67.67,52245.0,62.1472,62.3498,62.1472,62.313,52245.0
2016-07-06 14:40:00,67.67,67.68,67.55,67.59,45353.0,62.313,62.3222,62.2025,62.2393,45353.0
2016-07-06 14:50:00,67.59,67.79,67.59,67.78,41187.0,62.2393,62.4235,62.2393,62.4142,41187.0
2016-07-06 15:00:00,67.78,67.82,67.65,67.76,59144.0,62.4142,62.4511,62.2945,62.3958,59144.0
2016-07-06 15:10:00,67.76,67.81,67.71,67.79,80150.0,62.3958,62.4419,62.3498,62.4235,80150.0
2016-07-06 15:20:00,67.79,67.79,67.64,67.74,69863.0,62.4235,62.4235,62.2853,62.3774,69863.0
2016-07-06 15:30:00,67.74,67.8,67.73,67.78,79297.0,62.3774,62.4327,62.3682,62.4142,79297.0
2016-07-06 15:40:00,67.78,67.9,67.78,67.84,102358.0,62.4142,62.5247,62.4142,62.4695,102358.0
2016-07-06 15:50:00,67.84,67.95,67.8,67.86,213912.0,62.4695,62.5708,62.4327,62.4879,213912.0
2016-07-07 09:30:00,67.98,68.68,67.84,68.52,80899.0,62.5984,63.243,62.4695,63.0957,80899.0
2016-07-07 09:40:00,68.52,68.71,68.45,68.54,68430.0,63.0957,63.2706,63.0312,63.1141,68430.0
2016-07-07 09:50:00,68.54,68.6,68.12,68.2,111922.0,63.1141,63.1693,62.7273,62.801,111922.0
2016-07-07 10:00:00,68.21,68.25,67.86,67.89,62365.0,62.8102,62.847,62.4879,62.5155,62365.0
2016-07-07 10:10:00,67.89,67.96,67.83,67.91,63024.0,62.5155,62.58,62.4603,62.534,63024.0
2016-07-07 10:20:00,67.91,67.96,67.8,67.93,38979.0,62.534,62.58,62.4327,62.5524,38979.0
2016-07-07 10:30:00,67.94,67.98,67.85,67.92,44257.0,62.5616,62.5984,62.4787,62.5432,44257.0
2016-07-07 10:40:00,67.92,67.93,67.69,67.76,110044.0,62.5432,62.5524,62.3314,62.3958,110044.0
2016-07-07 10:50:00,67.76,67.8,67.53,67.58,65878.0,62.3958,62.4327,62.184,62.2301,65878.0
2016-07-07 11:00:00,67.55,67.66,67.4,67.59,62589.0,62.2025,62.3037,62.0643,62.2393,62589.0
2016-07-07 11:10:00,67.6,67.75,67.6,67.61,34823.0,62.2485,62.3866,62.2485,62.2577,34823.0
2016-07-07 11:20:00,67.61,67.66,67.51,67.62,29566.0,62.2577,62.3037,62.1656,62.2669,29566.0
2016-07-07 11:30:00,67.61,67.95,67.56,67.95,194513.0,62.2577,62.5708,62.2117,62.5708,194513.0
2016-07-07 11:40:00,67.95,67.98,67.76,67.86,109883.0,62.5708,62.5984,62.3958,62.4879,109883.0
2016-07-07 11:50:00,67.86,68.0,67.85,67.98,38492.0,62.4879,62.6168,62.4787,62.5984,38492.0
2016-07-07 12:00:00,67.98,67.99,67.88,67.9,58801.0,62.5984,62.6076,62.5063,62.5247,58801.0
2016-07-07 12:10:00,67.91,67.98,67.91,67.95,15084.0,62.534,62.5984,62.534,62.5708,15084.0
2016-07-07 12:20:00,67.95,68.01,67.85,68.01,55195.0,62.5708,62.626,62.4787,62.626,55195.0
2016-07-07 12:30:00,68.0,68.03,67.97,68.02,18272.0,62.6168,62.6445,62.5892,62.6352,18272.0
2016-07-07 12:40:00,68.04,68.04,67.93,68.0,31334.0,62.6537,62.6537,62.5524,62.6168,31334.0
2016-07-07 12:50:00,67.98,68.01,67.86,67.86,41706.0,62.5984,62.626,62.4879,62.4879,41706.0
2016-07-07 13:00:00,67.85,67.91,67.71,67.84,42107.0,62.4787,62.534,62.3498,62.4695,42107.0
2016-07-07 13:10:00,67.84,67.91,67.76,67.9,22466.0,62.4695,62.534,62.3958,62.5247,22466.0
2016-07-07 13:20:00,67.9,68.03,67.86,68.01,24659.0,62.5247,62.6445,62.4879,62.626,24659.0
2016-07-07 13:30:00,68.0,68.04,67.98,67.99,25552.0,62.6168,62.6537,62.5984,62.6076,25552.0
2016-07-07 13:40:00,67.99,68.02,67.95,68.01,56290.0,62.6076,62.6352,62.5708,62.626,56290.0
2016-07-07 13:50:00,67.99,68.1,67.95,68.08,40945.0,62.6076,62.7089,62.5708,62.6905,40945.0
2016-07-07 14:00:00,68.07,68.09,67.89,67.89,39184.0,62.6813,62.6997,62.5155,62.5155,39184.0
2016-07-07 14:10:00,67.87,67.89,67.73,67.78,72454.0,62.4971,62.5155,62.3682,62.4142,72454.0
2016-07-07 14:20:00,67.77,67.85,67.67,67.74,37130.0,62.405,62.4787,62.313,62.3774,37130.0
2016-07-07 14:30:00,67.75,67.79,67.58,67.75,37194.0,62.3866,62.4235,62.2301,62.3866,37194.0
2016-07-07 14:40:00,67.74,67.81,67.67,67.79,28832.0,62.3774,62.4419,62.313,62.4235,28832.0
2016-07-07 14:50:00,67.8,67.97,67.8,67.89,211953.0,62.4327,62.5892,62.4327,62.5155,211953.0
2016-07-07 15:00:00,67.89,68.1,67.87,68.08,62446.0,62.5155,62.7089,62.4971,62.6905,62446.0
2016-07-07 15:10:00,68.09,68.18,68.04,68.17,46119.0,62.6997,62.7826,62.6537,62.7734,46119.0
2016-07-07 15:20:00,68.19,68.19,68.07,68.14,89970.0,62.7918,62.7918,62.6813,62.7457,89970.0
2016-07-07 15:30:00,68.14,68.31,68.13,68.31,66269.0,62.7457,62.9023,62.7365,62.9023,66269.0
2016-07-07 15:40:00,68.31,68.33,68.2,68.23,106622.0,62.9023,62.9207,62.801,62.8286,106622.0
2016-07-07 15:50:00,68.24,68.39,68.19,68.36,186684.0,62.8378,62.976,62.7918,62.9483,186684.0
2016-07-08 09:30:00,68.99,69.24,68.84,69.11,67939.0,63.5285,63.7587,63.3903,63.639,67939.0
2016-07-08 09:40:00,69.15,69.58,69.1,69.52,56749.0,63.6758,64.0717,63.6297,64.0165,56749.0
2016-07-08 09:50:00,69.53,69.57,69.46,69.5,83062.0,64.0257,64.0625,63.9612,63.9981,83062.0
2016-07-08 10:00:00,69.51,69.66,69.47,69.6,241807.0,64.0073,64.1454,63.9705,64.0902,241807.0
2016-07-08 10:10:00,69.61,69.66,69.51,69.52,103709.0,64.0994,64.1454,64.0073,64.0165,103709.0
2016-07-08 10:20:00,69.53,69.55,69.27,69.48,101089.0,64.0257,64.0441,63.7863,63.9797,101089.0
2016-07-08 10:30:00,69.49,69.83,69.49,69.8,100398.0,63.9889,64.302,63.9889,64.2743,100398.0
2016-07-08 10:40:00,69.8,70.03,69.76,69.97,115316.0,64.2743,64.4861,64.2375,64.4309,115316.0
2016-07-08 10:50:00,69.95,70.03,69.91,70.0,51289.0,64.4125,64.4861,64.3756,64.4585,51289.0
2016-07-08 11:00:00,70.0,70.0,69.78,69.82,83998.0,64.4585,64.4585,64.2559,64.2928,83998.0
2016-07-08 11:10:00,69.83,69.97,69.74,69.89,85219.0,64.302,64.4309,64.2191,64.3572,85219.0
2016-07-08 11:20:00,69.9,70.04,69.9,69.99,130214.0,64.3664,64.4953,64.3664,64.4493,130214.0
2016-07-08 11:30:00,69.99,70.0,69.68,69.79,39795.0,64.4493,64.4585,64.1638,64.2651,39795.0
2016-07-08 11:40:00,69.79,69.81,69.69,69.7,81564.0,64.2651,64.2835,64.173,64.1823,81564.0
2016-07-08 11:50:00,69.7,69.75,69.67,69.7,146717.0,64.1823,64.2283,64.1546,64.1823,146717.0
2016-07-08 12:00:00,69.7,69.78,69.68,69.75,130369.0,64.1823,64.2559,64.1638,64.2283,130369.0
2016-07-08 12:10:00,69.75,69.89,69.7,69.85,78146.0,64.2283,64.3572,64.1823,64.3204,78146.0
2016-07-08 12:20:00,69.86,69.86,69.74,69.75,34875.0,64.3296,64.3296,64.2191,64.2283,34875.0
2016-07-08 12:30:00,69.75,69.81,69.66,69.71,63409.0,64.2283,64.2835,64.1454,64.1915,63409.0
2016-07-08 12:40:00,69.7,69.72,69.56,69.57,34412.0,64.1823,64.2007,64.0533,64.0625,34412.0
2016-07-08 12:50:00,69.56,69.72,69.55,69.7,36675.0,64.0533,64.2007,64.0441,64.1823,36675.0
2016-07-08 13:00:00,69.7,69.73,69.69,69.71,52527.0,64.1823,64.2099,64.173,64.1915,52527.0
2016-07-08 13:10:00,69.72,69.73,69.68,69.7,43046.0,64.2007,64.2099,64.1638,64.1823,43046.0
2016-07-08 13:20:00,69.71,69.76,69.67,69.74,41660.0,64.1915,64.2375,64.1546,64.2191,41660.0
2016-07-08 13:30:00,69.75,69.78,69.6,69.61,89295.0,64.2283,64.2559,64.0902,64.0994,89295.0
2016-07-08 13:40:00,69.6,69.7,69.6,69.65,46792.0,64.0902,64.1823,64.0902,64.1362,46792.0
2016-07-08 13:50:00,69.64,69.75,69.64,69.75,44913.0,64.127,64.2283,64.127,64.2283,44913.0
2016-07-08 14:00:00,69.76,69.8,69.65,69.67,74682.0,64.2375,64.2743,64.1362,64.1546,74682.0
2016-07-08 14:10:00,69.66,69.72,69.65,69.7,37656.0,64.1454,64.2007,64.1362,64.1823,37656.0
2016-07-08 14:20:00,69.7,69.74,69.66,69.73,34310.0,64.1823,64.2191,64.1454,64.2099,34310.0
2016-07-08 14:30:00,69.74,69.79,69.7,69.71,34825.0,64.2191,64.2651,64.1823,64.1915,34825.0
2016-07-08 14:40:00,69.7,69.75,69.7,69.73,35503.0,64.1823,64.2283,64.1823,64.2099,35503.0
2016-07-08 14:50:00,69.75,69.84,69.71,69.71,50567.0,64.2283,64.3112,64.1915,64.1915,50567.0
2016-07-08 15:00:00,69.71,69.82,69.71,69.82,67306.0,64.1915,64.2928,64.1915,64.2928,67306.0
2016-07-08 15:10:00,69.81,69.83,69.75,69.75,41548.0,64.2835,64.302,64.2283,64.2283,41548.0
2016-07-08 15:20:00,69.76,69.78,69.74,69.75,57748.0,64.2375,64.2559,64.2191,64.2283,57748.0
2016-07-08 15:30:00,69.75,69.81,69.74,69.8,92838.0,64.2283,64.2835,64.2191,64.2743,92838.0
2016-07-08 15:40:00,69.79,69.81,69.74,69.75,126565.0,64.2651,64.2835,64.2191,64.2283,126565.0
2016-07-08 15:50:00,69.75,69.87,69.74,69.85,262607.0,64.2283,64.3388,64.2191,64.3204,262607.0
2016-07-11 09:30:00,69.85,70.2,69.66,69.98,110223.0,64.3204,64.6427,64.1454,64.4401,110223.0
2016-07-11 09:40:00,69.97,70.27,69.9,70.08,96087.0,64.4309,64.7071,64.3664,64.5322,96087.0
2016-07-11 09:50:00,70.08,70.09,69.79,69.95,52828.0,64.5322,64.5414,64.2651,64.4125,52828.0
2016-07-11 10:00:00,69.95,69.95,69.82,69.86,79613.0,64.4125,64.4125,64.2928,64.3296,79613.0
2016-07-11 10:10:00,69.86,69.93,69.78,69.81,111640.0,64.3296,64.394,64.2559,64.2835,111640.0
2016-07-11 10:20:00,69.8,69.88,69.64,69.64,101974.0,64.2743,64.348,64.127,64.127,101974.0
2016-07-11 10:30:00,69.64,69.73,69.63,69.7,46361.0,64.127,64.2099,64.1178,64.1823,46361.0
2016-07-11 10:40:00,69.71,69.82,69.62,69.77,73629.0,64.1915,64.2928,64.1086,64.2467,73629.0
2016-07-11 10:50:00,69.79,69.85,69.71,69.84,46516.0,64.2651,64.3204,64.1915,64.3112,46516.0
2016-07-11 11:00:00,69.84,69.9,69.79,69.87,133387.0,64.3112,64.3664,64.2651,64.3388,133387.0
2016-07-11 11:10:00,69.9,69.98,69.87,69.92,69230.0,64.3664,64.4401,64.3388,64.3848,69230.0
2016-07-11 11:20:00,69.91,69.91,69.74,69.82,49987.0,64.3756,64.3756,64.2191,64.2928,49987.0
2016-07-11 11:30:00,69.82,69.87,69.75,69.82,94266.0,64.2928,64.3388,64.2283,64.2928,94266.0
2016-07-11 11:40:00,69.81,69.83,69.77,69.81,50219.0,64.2835,64.302,64.2467,64.2835,50219.0
2016-07-11 11:50:00,69.82,69.87,69.79,69.8,40498.0,64.2928,64.3388,64.2651,64.2743,40498.0
2016-07-11 12:00:00,69.82,69.92,69.81,69.92,30743.0,64.2928,64.3848,64.2835,64.3848,30743.0
2016-07-11 12:10:00,69.92,69.99,69.89,69.97,33429.0,64.3848,64.4493,64.3572,64.4309,33429.0
2016-07-11 12:20:00,69.97,69.97,69.93,69.94,31282.0,64.4309,64.4309,64.394,64.4033,31282.0
2016-07-11 12:30:00,69.94,70.07,69.93,70.06,32011.0,64.4033,64.523,64.394,64.5138,32011.0
2016-07-11 12:40:00,70.06,70.06,69.97,70.04,39133.0,64.5138,64.5138,64.4309,64.4953,39133.0
2016-07-11 12:50:00,70.05,70.09,70.04,70.06,35915.0,64.5045,64.5414,64.4953,64.5138,35915.0
2016-07-11 13:00:00,70.06,70.08,69.88,69.9,37879.0,64.5138,64.5322,64.348,64.3664,37879.0
2016-07-11 13:10:00,69.9,69.9,69.84,69.86,36686.0,64.3664,64.3664,64.3112,64.3296,36686.0
2016-07-11 13:20:00,69.86,69.92,69.84,69.89,58612.0,64.3296,64.3848,64.3112,64.3572,58612.0
2016-07-11 13:30:00,69.9,69.95,69.9,69.94,24569.0,64.3664,64.4125,64.3664,64.4033,24569.0
2016-07-11 13:40:00,69.95,70.07,69.91,70.07,55509.0,64.4125,64.523,64.3756,64.523,55509.0
2016-07-11 13:50:00,70.07,70.1,70.0,70.02,67396.0,64.523,64.5506,64.4585,64.4769,67396.0
2016-07-11 14:00:00,70.01,70.03,69.85,69.86,81098.0,64.4677,64.4861,64.3204,64.3296,81098.0
2016-07-11 14:10:00,69.86,69.87,69.78,69.8,89761.0,64.3296,64.3388,64.2559,64.2743,89761.0
2016-07-11 14:20:00,69.8,69.92,69.79,69.89,49450.0,64.2743,64.3848,64.2651,64.3572,49450.0
2016-07-11 14:30:00,69.89,70.05,69.89,70.0,38142.0,64.3572,64.5045,64.3572,64.4585,38142.0
2016-07-11 14:40:00,70.01,70.08,70.01,70.03,62156.0,64.4677,64.5322,64.4677,64.4861,62156.0
2016-07-11 14:50:00,70.03,70.1,70.02,70.08,48005.0,64.4861,64.5506,64.4769,64.5322,48005.0
2016-07-11 15:00:00,70.09,70.12,70.06,70.09,58777.0,64.5414,64.569,64.5138,64.5414,58777.0
2016-07-11 15:10:00,70.1,70.13,70.05,70.13,49661.0,64.5506,64.5782,64.5045,64.5782,49661.0
2016-07-11 15:20:00,70.12,70.19,70.1,70.12,77006.0,64.569,64.6335,64.5506,64.569,77006.0
2016-07-11 15:30:00,70.12,70.13,70.01,70.07,152265.0,64.569,64.5782,64.4677,64.523,152265.0
2016-07-11 15:40:00,70.07,70.2,70.07,70.19,107820.0,64.523,64.6427,64.523,64.6335,107820.0
2016-07-11 15:50:00,70.19,70.2,70.11,70.12,281144.0,64.6335,64.6427,64.5598,64.569,281144.0
2016-07-12 09:30:00,70.48,70.93,70.45,70.79,91721.0,64.9005,65.3149,64.8729,65.186,91721.0
2016-07-12 09:40:00,70.79,70.96,70.78,70.89,44050.0,65.186,65.3425,65.1768,65.278,44050.0
2016-07-12 09:50:00,70.89,71.06,70.85,71.03,86094.0,65.278,65.4346,65.2412,65.407,86094.0
2016-07-12 10:00:00,71.04,71.05,70.94,71.03,77707.0,65.4162,65.4254,65.3241,65.407,77707.0
2016-07-12 10:10:00,71.02,71.09,70.96,71.0,95362.0,65.3978,65.4622,65.3425,65.3793,95362.0
2016-07-12 10:20:00,71.0,71.23,70.97,71.14,70928.0,65.3793,65.5911,65.3517,65.5083,70928.0
2016-07-12 10:30:00,71.14,71.14,70.75,70.77,52770.0,65.5083,65.5083,65.1491,65.1675,52770.0
2016-07-12 10:40:00,70.79,70.92,70.79,70.87,42578.0,65.186,65.3057,65.186,65.2596,42578.0
2016-07-12 10:50:00,70.86,70.93,70.79,70.82,34129.0,65.2504,65.3149,65.186,65.2136,34129.0
2016-07-12 11:00:00,70.8,70.93,70.79,70.87,57536.0,65.1952,65.3149,65.186,65.2596,57536.0
2016-07-12 11:10:00,70.87,70.91,70.79,70.89,39361.0,65.2596,65.2965,65.186,65.278,39361.0
2016-07-12 11:20:00,70.89,71.11,70.81,70.96,206478.0,65.278,65.4806,65.2044,65.3425,206478.0
2016-07-12 11:30:00,70.96,71.03,70.96,71.0,16519.0,65.3425,65.407,65.3425,65.3793,16519.0
2016-07-12 11:40:00,71.02,71.02,70.93,70.94,16160.0,65.3978,65.3978,65.3149,65.3241,16160.0
2016-07-12 11:50:00,70.94,71.05,70.9,71.02,44211.0,65.3241,65.4254,65.2873,65.3978,44211.0
2016-07-12 12:00:00,71.01,71.05,70.97,71.03,27013.0,65.3885,65.4254,65.3517,65.407,27013.0
2016-07-12 12:10:00,71.04,71.13,71.02,71.12,34788.0,65.4162,65.499,65.3978,65.4898,34788.0
2016-07-12 12:20:00,71.12,71.18,71.08,71.18,22482.0,65.4898,65.5451,65.453,65.5451,22482.0
2016-07-12 12:30:00,71.18,71.25,71.18,71.23,18840.0,65.5451,65.6095,65.5451,65.5911,18840.0
2016-07-12 12:40:00,71.22,71.28,71.12,71.19,29089.0,65.5819,65.6372,65.4898,65.5543,29089.0
2016-07-12 12:50:00,71.2,71.26,71.16,71.23,49992.0,65.5635,65.6188,65.5267,65.5911,49992.0
2016-07-12 13:00:00,71.22,71.24,71.18,71.19,72829.0,65.5819,65.6003,65.5451,65.5543,72829.0
2016-07-12 13:10:00,71.19,71.24,71.18,71.24,26724.0,65.5543,65.6003,65.5451,65.6003,26724.0
2016-07-12 13:20:00,71.23,71.24,71.17,71.22,20994.0,65.5911,65.6003,65.5359,65.5819,20994.0
2016-07-12 13:30:00,71.22,71.33,71.21,71.31,51659.0,65.5819,65.6832,65.5727,65.6648,51659.0
2016-07-12 13:40:00,71.31,71.38,71.27,71.29,60360.0,65.6648,65.7293,65.628,65.6464,60360.0
2016-07-12 13:50:00,71.28,71.3,71.15,71.18,42271.0,65.6372,65.6556,65.5175,65.5451,42271.0
2016-07-12 14:00:00,71.19,71.32,71.18,71.26,64737.0,65.5543,65.674,65.5451,65.6188,64737.0
2016-07-12 14:10:00,71.27,71.38,71.27,71.31,45471.0,65.628,65.7293,65.628,65.6648,45471.0
2016-07-12 14:20:00,71.31,71.47,71.29,71.46,56760.0,65.6648,65.8121,65.6464,65.8029,56760.0
2016-07-12 14:30:00,71.45,71.5,71.42,71.42,72559.0,65.7937,65.8398,65.7661,65.7661,72559.0
2016-07-12 14:40:00,71.42,71.5,71.42,71.45,50410.0,65.7661,65.8398,65.7661,65.7937,50410.0
2016-07-12 14:50:00,71.45,71.5,71.33,71.36,77742.0,65.7937,65.8398,65.6832,65.7108,77742.0
2016-07-12 15:00:00,71.36,71.39,71.3,71.31,53377.0,65.7108,65.7385,65.6556,65.6648,53377.0
2016-07-12 15:10:00,71.31,71.4,71.29,71.38,61659.0,65.6648,65.7477,65.6464,65.7293,61659.0
2016-07-12 15:20:00,71.38,71.44,71.38,71.39,59109.0,65.7293,65.7845,65.7293,65.7385,59109.0
2016-07-12 15:30:00,71.4,71.47,71.36,71.47,94724.0,65.7477,65.8121,65.7108,65.8121,94724.0
2016-07-12 15:40:00,71.46,71.48,71.32,71.41,215150.0,65.8029,65.8213,65.674,65.7569,215150.0
2016-07-12 15:50:00,71.41,71.41,71.22,71.26,320549.0,65.7569,65.7569,65.5819,65.6188,320549.0
2016-07-13 09:30:00,71.53,71.55,70.69,70.83,224109.0,65.8674,65.8858,65.0939,65.2228,224109.0
2016-07-13 09:40:00,70.84,71.16,70.84,70.89,121435.0,65.232,65.5267,65.232,65.278,121435.0
2016-07-13 09:50:00,70.89,70.93,70.51,70.57,135833.0,65.278,65.3149,64.9281,64.9834,135833.0
2016-07-13 10:00:00,70.56,70.77,70.56,70.67,143801.0,64.9742,65.1675,64.9742,65.0755,143801.0
2016-07-13 10:10:00,70.67,70.8,70.43,70.46,99937.0,65.0755,65.1952,64.8545,64.8821,99937.0
2016-07-13 10:20:00,70.45,70.52,70.23,70.24,65183.0,64.8729,64.9373,64.6703,64.6795,65183.0
2016-07-13 10:30:00,70.24,70.49,70.24,70.38,63912.0,64.6795,64.9097,64.6795,64.8084,63912.0
2016-07-13 10:40:00,70.38,70.48,70.28,70.28,69605.0,64.8084,64.9005,64.7163,64.7163,69605.0
2016-07-13 10:50:00,70.28,70.42,70.25,70.36,38761.0,64.7163,64.8453,64.6887,64.79,38761.0
2016-07-13 11:00:00,70.39,70.45,70.26,70.26,69566.0,64.8176,64.8729,64.6979,64.6979,69566.0
2016-07-13 11:10:00,70.27,70.39,70.0,70.02,71449.0,64.7071,64.8176,64.4585,64.4769,71449.0
2016-07-13 11:20:00,70.02,70.04,69.72,69.74,117078.0,64.4769,64.4953,64.2007,64.2191,117078.0
2016-07-13 11:30:00,69.74,69.92,69.66,69.77,150324.0,64.2191,64.3848,64.1454,64.2467,150324.0
2016-07-13 11:40:00,69.77,69.85,69.58,69.62,100004.0,64.2467,64.3204,64.0717,64.1086,100004.0
2016-07-13 11:50:00,69.62,69.95,69.6,69.94,57338.0,64.1086,64.4125,64.0902,64.4033,57338.0
2016-07-13 12:00:00,69.94,70.05,69.93,70.0,33117.0,64.4033,64.5045,64.394,64.4585,33117.0
2016-07-13 12:10:00,70.01,70.12,69.97,70.09,30194.0,64.4677,64.569,64.4309,64.5414,30194.0
2016-07-13 12:20:00,70.09,70.14,69.95,70.01,33709.0,64.5414,64.5874,64.4125,64.4677,33709.0
2016-07-13 12:30:00,70.02,70.02,69.77,69.78,34569.0,64.4769,64.4769,64.2467,64.2559,34569.0
2016-07-13 12:40:00,69.78,69.78,69.66,69.73,81502.0,64.2559,64.2559,64.1454,64.2099,81502.0
2016-07-13 12:50:00,69.73,69.79,69.69,69.71,116966.0,64.2099,64.2651,64.173,64.1915,116966.0
2016-07-13 13:00:00,69.7,69.85,69.65,69.84,60631.0,64.1823,64.3204,64.1362,64.3112,60631.0
2016-07-13 13:10:00,69.85,69.92,69.79,69.86,49102.0,64.3204,64.3848,64.2651,64.3296,49102.0
2016-07-13 13:20:00,69.86,69.86,69.72,69.75,36370.0,64.3296,64.3296,64.2007,64.2283,36370.0
2016-07-13 13:30:00,69.76,69.8,69.69,69.77,39982.0,64.2375,64.2743,64.173,64.2467,39982.0
2016-07-13 13:40:00,69.77,69.83,69.75,69.81,32552.0,64.2467,64.302,64.2283,64.2835,32552.0
2016-07-13 13:50:00,69.81,69.81,69.67,69.72,46856.0,64.2835,64.2835,64.1546,64.2007,46856.0
2016-07-13 14:00:00,69.72,69.96,69.72,69.94,52412.0,64.2007,64.4217,64.2007,64.4033,52412.0
2016-07-13 14:10:00,69.94,70.04,69.93,70.01,40071.0,64.4033,64.4953,64.394,64.4677,40071.0
2016-07-13 14:20:00,70.0,70.08,69.97,70.06,47432.0,64.4585,64.5322,64.4309,64.5138,47432.0
2016-07-13 14:30:00,70.07,70.08,69.95,70.0,50676.0,64.523,64.5322,64.4125,64.4585,50676.0
2016-07-13 14:40:00,70.0,70.11,69.99,70.09,72388.0,64.4585,64.5598,64.4493,64.5414,72388.0
2016-07-13 14:50:00,70.1,70.1,69.97,70.02,69835.0,64.5506,64.5506,64.4309,64.4769,69835.0
2016-07-13 15:00:00,70.02,70.12,70.01,70.08,42625.0,64.4769,64.569,64.4677,64.5322,42625.0
2016-07-13 15:10:00,70.08,70.08,69.96,69.98,51344.0,64.5322,64.5322,64.4217,64.4401,51344.0
2016-07-13 15:20:00,69.99,70.07,69.89,70.06,60122.0,64.4493,64.523,64.3572,64.5138,60122.0
2016-07-13 15:30:00,70.06,70.13,70.0,70.06,67962.0,64.5138,64.5782,64.4585,64.5138,67962.0
2016-07-13 15:40:00,70.06,70.16,70.05,70.15,101737.0,64.5138,64.6058,64.5045,64.5966,101737.0
2016-07-13 15:50:00,70.14,70.16,70.11,70.12,158224.0,64.5874,64.6058,64.5598,64.569,158224.0
2016-07-14 09:30:00,70.9,71.0,70.61,70.64,61583.0,65.2873,65.3793,65.0202,65.0478,61583.0
2016-07-14 09:40:00,70.64,70.69,70.4,70.42,115971.0,65.0478,65.0939,64.8268,64.8453,115971.0
2016-07-14 09:50:00,70.44,70.62,70.44,70.57,53068.0,64.8637,65.0294,64.8637,64.9834,53068.0
2016-07-14 10:00:00,70.58,70.82,70.54,70.77,46924.0,64.9926,65.2136,64.9558,65.1675,46924.0
2016-07-14 10:10:00,70.79,70.8,70.59,70.6,55425.0,65.186,65.1952,65.0018,65.011,55425.0
2016-07-14 10:20:00,70.6,70.88,70.59,70.74,69348.0,65.011,65.2688,65.0018,65.1399,69348.0
2016-07-14 10:30:00,70.77,70.91,70.77,70.87,63817.0,65.1675,65.2965,65.1675,65.2596,63817.0
2016-07-14 10:40:00,70.87,70.88,70.49,70.52,51940.0,65.2596,65.2688,64.9097,64.9373,51940.0
2016-07-14 10:50:00,70.54,70.67,70.45,70.53,67223.0,64.9558,65.0755,64.8729,64.9465,67223.0
2016-07-14 11:00:00,70.54,70.79,70.49,70.78,45255.0,64.9558,65.186,64.9097,65.1768,45255.0
2016-07-14 11:10:00,70.78,70.82,70.56,70.63,31312.0,65.1768,65.2136,64.9742,65.0386,31312.0
2016-07-14 11:20:00,70.63,70.65,70.43,70.47,66002.0,65.0386,65.057,64.8545,64.8913,66002.0
2016-07-14 11:30:00,70.46,70.48,70.34,70.45,55625.0,64.8821,64.9005,64.7716,64.8729,55625.0
2016-07-14 11:40:00,70.44,70.61,70.38,70.58,84187.0,64.8637,65.0202,64.8084,64.9926,84187.0
2016-07-14 11:50:00,70.58,70.7,70.58,70.66,30075.0,64.9926,65.1031,64.9926,65.0663,30075.0
2016-07-14 12:00:00,70.67,70.77,70.62,70.73,36748.0,65.0755,65.1675,65.0294,65.1307,36748.0
2016-07-14 12:10:00,70.73,70.74,70.63,70.63,24732.0,65.1307,65.1399,65.0386,65.0386,24732.0
2016-07-14 12:20:00,70.63,70.63,70.52,70.61,36611.0,65.0386,65.0386,64.9373,65.0202,36611.0
2016-07-14 12:30:00,70.62,70.79,70.61,70.78,34767.0,65.0294,65.186,65.0202,65.1768,34767.0
2016-07-14 12:40:00,70.78,70.81,70.73,70.79,25806.0,65.1768,65.2044,65.1307,65.186,25806.0
2016-07-14 12:50:00,70.79,70.83,70.67,70.71,29361.0,65.186,65.2228,65.0755,65.1123,29361.0
2016-07-14 13:00:00,70.72,70.72,70.63,70.69,27397.0,65.1215,65.1215,65.0386,65.0939,27397.0
2016-07-14 13:10:00,70.7,70.72,70.53,70.56,41118.0,65.1031,65.1215,64.9465,64.9742,41118.0
2016-07-14 13:20:00,70.56,70.59,70.48,70.51,29064.0,64.9742,65.0018,64.9005,64.9281,29064.0
2016-07-14 13:30:00,70.51,70.58,70.48,70.48,31101.0,64.9281,64.9926,64.9005,64.9005,31101.0
2016-07-14 13:40:00,70.49,70.53,70.45,70.51,45058.0,64.9097,64.9465,64.8729,64.9281,45058.0
2016-07-14 13:50:00,70.51,70.52,70.39,70.46,36283.0,64.9281,64.9373,64.8176,64.8821,36283.0
2016-07-14 14:00:00,70.47,70.54,70.38,70.47,37142.0,64.8913,64.9558,64.8084,64.8913,37142.0
2016-07-14 14:10:00,70.47,70.57,70.47,70.52,27848.0,64.8913,64.9834,64.8913,64.9373,27848.0
2016-07-14 14:20:00,70.51,70.51,70.4,70.41,42344.0,64.9281,64.9281,64.8268,64.836,42344.0
2016-07-14 14:30:00,70.4,70.45,70.39,70.45,42892.0,64.8268,64.8729,64.8176,64.8729,42892.0
2016-07-14 14:40:00,70.45,70.48,70.4,70.42,25349.0,64.8729,64.9005,64.8268,64.8453,25349.0
2016-07-14 14:50:00,70.42,70.47,70.4,70.47,36404.0,64.8453,64.8913,64.8268,64.8913,36404.0
2016-07-14 15:00:00,70.47,70.61,70.46,70.6,27356.0,64.8913,65.0202,64.8821,65.011,27356.0
2016-07-14 15:10:00,70.61,70.62,70.56,70.58,35208.0,65.0202,65.0294,64.9742,64.9926,35208.0
2016-07-14 15:20:00,70.57,70.63,70.54,70.59,31404.0,64.9834,65.0386,64.9558,65.0018,31404.0
2016-07-14 15:30:00,70.59,70.61,70.54,70.59,49355.0,65.0018,65.0202,64.9558,65.0018,49355.0
2016-07-14 15:40:00,70.58,70.59,70.45,70.55,81754.0,64.9926,65.0018,64.8729,64.965,81754.0
2016-07-14 15:50:00,70.55,70.57,70.44,70.45,153085.0,64.965,64.9834,64.8637,64.8729,153085.0
2016-07-15 09:30:00,70.42,70.42,69.28,69.51,232380.0,64.8453,64.8453,63.7955,64.0073,232380.0
2016-07-15 09:40:00,69.59,70.23,69.59,70.15,45693.0,64.081,64.6703,64.081,64.5966,45693.0
2016-07-15 09:50:00,70.17,70.34,70.02,70.21,33329.0,64.615,64.7716,64.4769,64.6519,33329.0
2016-07-15 10:00:00,70.2,70.34,70.07,70.31,55123.0,64.6427,64.7716,64.523,64.744,55123.0
2016-07-15 10:10:00,70.29,70.34,70.02,70.08,38690.0,64.7255,64.7716,64.4769,64.5322,38690.0
2016-07-15 10:20:00,70.09,70.35,70.09,70.29,26362.0,64.5414,64.7808,64.5414,64.7255,26362.0
2016-07-15 10:30:00,70.31,70.46,70.28,70.38,18847.0,64.744,64.8821,64.7163,64.8084,18847.0
2016-07-15 10:40:00,70.41,70.51,70.39,70.51,21844.0,64.836,64.9281,64.8176,64.9281,21844.0
2016-07-15 10:50:00,70.5,70.56,70.4,70.46,43163.0,64.9189,64.9742,64.8268,64.8821,43163.0
2016-07-15 11:00:00,70.47,70.55,70.27,70.29,26792.0,64.8913,64.965,64.7071,64.7255,26792.0
2016-07-15 11:10:00,70.29,70.29,70.16,70.21,20743.0,64.7255,64.7255,64.6058,64.6519,20743.0
2016-07-15 11:20:00,70.21,70.31,70.13,70.18,55364.0,64.6519,64.744,64.5782,64.6243,55364.0
2016-07-15 11:30:00,70.19,70.33,70.15,70.2,29239.0,64.6335,64.7624,64.5966,64.6427,29239.0
2016-07-15 11:40:00,70.19,70.27,69.97,70.01,56966.0,64.6335,64.7071,64.4309,64.4677,56966.0
2016-07-15 11:50:00,70.02,70.08,69.97,70.08,31240.0,64.4769,64.5322,64.4309,64.5322,31240.0
2016-07-15 12:00:00,70.08,70.14,70.06,70.11,21177.0,64.5322,64.5874,64.5138,64.5598,21177.0
2016-07-15 12:10:00,70.11,70.14,70.02,70.03,15995.0,64.5598,64.5874,64.4769,64.4861,15995.0
2016-07-15 12:20:00,70.03,70.25,70.03,70.25,56544.0,64.4861,64.6887,64.4861,64.6887,56544.0
2016-07-15 12:30:00,70.26,70.29,70.17,70.18,58095.0,64.6979,64.7255,64.615,64.6243,58095.0
2016-07-15 12:40:00,70.18,70.18,70.09,70.11,9417.0,64.6243,64.6243,64.5414,64.5598,9417.0
2016-07-15 12:50:00,70.12,70.21,70.08,70.2,10128.0,64.569,64.6519,64.5322,64.6427,10128.0
2016-07-15 13:00:00,70.2,70.31,70.18,70.18,16180.0,64.6427,64.744,64.6243,64.6243,16180.0
2016-07-15 13:10:00,70.17,70.34,70.16,70.34,12992.0,64.615,64.7716,64.6058,64.7716,12992.0
2016-07-15 13:20:00,70.33,70.36,70.3,70.31,9918.0,64.7624,64.79,64.7348,64.744,9918.0
2016-07-15 13:30:00,70.32,70.36,70.23,70.31,14469.0,64.7532,64.79,64.6703,64.744,14469.0
2016-07-15 13:40:00,70.3,70.38,70.26,70.34,23648.0,64.7348,64.8084,64.6979,64.7716,23648.0
2016-07-15 13:50:00,70.34,70.37,70.3,70.32,19945.0,64.7716,64.7992,64.7348,64.7532,19945.0
2016-07-15 14:00:00,70.32,70.38,70.27,70.3,29621.0,64.7532,64.8084,64.7071,64.7348,29621.0
2016-07-15 14:10:00,70.3,70.34,70.23,70.27,17382.0,64.7348,64.7716,64.6703,64.7071,17382.0
2016-07-15 14:20:00,70.26,70.26,70.18,70.26,18762.0,64.6979,64.6979,64.6243,64.6979,18762.0
2016-07-15 14:30:00,70.25,70.32,70.23,70.3,15656.0,64.6887,64.7532,64.6703,64.7348,15656.0
2016-07-15 14:40:00,70.3,70.36,70.27,70.28,20952.0,64.7348,64.79,64.7071,64.7163,20952.0
2016-07-15 14:50:00,70.28,70.35,70.26,70.3,41838.0,64.7163,64.7808,64.6979,64.7348,41838.0
2016-07-15 15:00:00,70.31,70.33,70.23,70.26,46109.0,64.744,64.7624,64.6703,64.6979,46109.0
2016-07-15 15:10:00,70.26,70.27,70.13,70.15,43863.0,64.6979,64.7071,64.5782,64.5966,43863.0
2016-07-15 15:20:00,70.15,70.32,70.14,70.3,29123.0,64.5966,64.7532,64.5874,64.7348,29123.0
2016-07-15 15:30:00,70.3,70.37,70.29,70.31,49121.0,64.7348,64.7992,64.7255,64.744,49121.0
2016-07-15 15:40:00,70.3,70.34,70.21,70.24,44117.0,64.7348,64.7716,64.6519,64.6795,44117.0
2016-07-15 15:50:00,70.25,70.29,70.18,70.2,154670.0,64.6887,64.7255,64.6243,64.6427,154670.0
2016-07-18 09:30:00,70.19,70.47,70.15,70.37,36329.0,64.6335,64.8913,64.5966,64.7992,36329.0
2016-07-18 09:40:00,70.39,70.39,69.99,70.1,42050.0,64.8176,64.8176,64.4493,64.5506,42050.0
2016-07-18 09:50:00,70.09,70.28,70.06,70.27,50580.0,64.5414,64.7163,64.5138,64.7071,50580.0
2016-07-18 10:00:00,70.29,70.51,70.25,70.28,47455.0,64.7255,64.9281,64.6887,64.7163,47455.0
2016-07-18 10:10:00,70.27,70.4,70.2,70.39,44887.0,64.7071,64.8268,64.6427,64.8176,44887.0
2016-07-18 10:20:00,70.4,70.54,70.39,70.4,29168.0,64.8268,64.9558,64.8176,64.8268,29168.0
2016-07-18 10:30:00,70.41,70.6,70.4,70.59,35035.0,64.836,65.011,64.8268,65.0018,35035.0
2016-07-18 10:40:00,70.58,70.58,70.37,70.4,42983.0,64.9926,64.9926,64.7992,64.8268,42983.0
2016-07-18 10:50:00,70.41,70.53,70.4,70.5,36328.0,64.836,64.9465,64.8268,64.9189,36328.0
2016-07-18 11:00:00,70.5,70.55,70.48,70.53,29565.0,64.9189,64.965,64.9005,64.9465,29565.0
2016-07-18 11:10:00,70.53,70.55,70.47,70.51,29231.0,64.9465,64.965,64.8913,64.9281,29231.0
2016-07-18 11:20:00,70.51,70.55,70.45,70.45,25953.0,64.9281,64.965,64.8729,64.8729,25953.0
2016-07-18 11:30:00,70.46,70.5,70.42,70.49,29789.0,64.8821,64.9189,64.8453,64.9097,29789.0
2016-07-18 11:40:00,70.5,70.59,70.47,70.57,36876.0,64.9189,65.0018,64.8913,64.9834,36876.0
2016-07-18 11:50:00,70.57,70.59,70.48,70.48,39801.0,64.9834,65.0018,64.9005,64.9005,39801.0
2016-07-18 12:00:00,70.48,70.61,70.46,70.59,26321.0,64.9005,65.0202,64.8821,65.0018,26321.0
2016-07-18 12:10:00,70.61,70.63,70.5,70.5,20599.0,65.0202,65.0386,64.9189,64.9189,20599.0
2016-07-18 12:20:00,70.51,70.62,70.51,70.62,30614.0,64.9281,65.0294,64.9281,65.0294,30614.0
2016-07-18 12:30:00,70.62,70.64,70.53,70.54,56480.0,65.0294,65.0478,64.9465,64.9558,56480.0
2016-07-18 12:40:00,70.55,70.59,70.51,70.55,31226.0,64.965,65.0018,64.9281,64.965,31226.0
2016-07-18 12:50:00,70.55,70.65,70.52,70.63,29049.0,64.965,65.057,64.9373,65.0386,29049.0
2016-07-18 13:00:00,70.63,70.7,70.61,70.67,27381.0,65.0386,65.1031,65.0202,65.0755,27381.0
2016-07-18 13:10:00,70.66,70.66,70.56,70.57,24932.0,65.0663,65.0663,64.9742,64.9834,24932.0
2016-07-18 13:20:00,70.56,70.62,70.55,70.6,32630.0,64.9742,65.0294,64.965,65.011,32630.0
2016-07-18 13:30:00,70.6,70.69,70.54,70.66,33840.0,65.011,65.0939,64.9558,65.0663,33840.0
2016-07-18 13:40:00,70.66,70.66,70.59,70.64,22660.0,65.0663,65.0663,65.0018,65.0478,22660.0
2016-07-18 13:50:00,70.65,70.69,70.62,70.69,36755.0,65.057,65.0939,65.0294,65.0939,36755.0
2016-07-18 14:00:00,70.69,70.75,70.65,70.71,29095.0,65.0939,65.1491,65.057,65.1123,29095.0
2016-07-18 14:10:00,70.71,70.72,70.6,70.62,29356.0,65.1123,65.1215,65.011,65.0294,29356.0
2016-07-18 14:20:00,70.61,70.7,70.58,70.7,24764.0,65.0202,65.1031,64.9926,65.1031,24764.0
2016-07-18 14:30:00,70.7,70.76,70.59,70.73,74820.0,65.1031,65.1583,65.0018,65.1307,74820.0
2016-07-18 14:40:00,70.72,70.75,70.69,70.69,34983.0,65.1215,65.1491,65.0939,65.0939,34983.0
2016-07-18 14:50:00,70.7,70.71,70.6,70.6,65299.0,65.1031,65.1123,65.011,65.011,65299.0
2016-07-18 15:00:00,70.6,70.6,70.45,70.49,44878.0,65.011,65.011,64.8729,64.9097,44878.0
2016-07-18 15:10:00,70.5,70.61,70.5,70.59,27296.0,64.9189,65.0202,64.9189,65.0018,27296.0
2016-07-18 15:20:00,70.59,70.59,70.48,70.49,35987.0,65.0018,65.0018,64.9005,64.9097,35987.0
2016-07-18 15:30:00,70.5,70.52,70.48,70.5,41666.0,64.9189,64.9373,64.9005,64.9189,41666.0
2016-07-18 15:40:00,70.5,70.52,70.43,70.43,65466.0,64.9189,64.9373,64.8545,64.8545,65466.0
2016-07-18 15:50:00,70.43,70.45,70.38,70.39,123814.0,64.8545,64.8729,64.8084,64.8176,123814.0
2016-07-19 09:30:00,69.9,70.09,69.7,69.9,29788.0,64.3664,64.5414,64.1823,64.3664,29788.0
2016-07-19 09:40:00,69.9,70.02,69.74,69.81,32524.0,64.3664,64.4769,64.2191,64.2835,32524.0
2016-07-19 09:50:00,69.8,69.92,69.7,69.86,148215.0,64.2743,64.3848,64.1823,64.3296,148215.0
2016-07-19 10:00:00,69.89,69.92,69.54,69.78,102659.0,64.3572,64.3848,64.0349,64.2559,102659.0
2016-07-19 10:10:00,69.78,70.17,69.77,69.99,152530.0,64.2559,64.615,64.2467,64.4493,152530.0
2016-07-19 10:20:00,69.98,70.07,69.9,69.97,28284.0,64.4401,64.523,64.3664,64.4309,28284.0
2016-07-19 10:30:00,69.97,70.01,69.91,69.94,35815.0,64.4309,64.4677,64.3756,64.4033,35815.0
2016-07-19 10:40:00,69.94,69.96,69.86,69.9,107674.0,64.4033,64.4217,64.3296,64.3664,107674.0
2016-07-19 10:50:00,69.9,69.92,69.77,69.78,108808.0,64.3664,64.3848,64.2467,64.2559,108808.0
2016-07-19 11:00:00,69.77,69.82,69.74,69.74,78371.0,64.2467,64.2928,64.2191,64.2191,78371.0
2016-07-19 11:10:00,69.74,69.75,69.62,69.66,55406.0,64.2191,64.2283,64.1086,64.1454,55406.0
2016-07-19 11:20:00,69.66,69.66,69.52,69.63,104549.0,64.1454,64.1454,64.0165,64.1178,104549.0
2016-07-19 11:30:00,69.63,69.75,69.62,69.73,56144.0,64.1178,64.2283,64.1086,64.2099,56144.0
2016-07-19 11:40:00,69.73,69.74,69.39,69.51,111828.0,64.2099,64.2191,63.8968,64.0073,111828.0
2016-07-19 11:50:00,69.51,69.68,69.5,69.63,29652.0,64.0073,64.1638,63.9981,64.1178,29652.0
2016-07-19 12:00:00,69.63,69.77,69.62,69.66,48490.0,64.1178,64.2467,64.1086,64.1454,48490.0
2016-07-19 12:10:00,69.67,69.9,69.67,69.89,24587.0,64.1546,64.3664,64.1546,64.3572,24587.0
2016-07-19 12:20:00,69.88,69.88,69.72,69.77,35246.0,64.348,64.348,64.2007,64.2467,35246.0
2016-07-19 12:30:00,69.78,69.86,69.76,69.83,22534.0,64.2559,64.3296,64.2375,64.302,22534.0
2016-07-19 12:40:00,69.84,69.99,69.84,69.96,31347.0,64.3112,64.4493,64.3112,64.4217,31347.0
2016-07-19 12:50:00,69.97,69.97,69.87,69.9,18380.0,64.4309,64.4309,64.3388,64.3664,18380.0
2016-07-19 13:00:00,69.9,69.93,69.77,69.77,30366.0,64.3664,64.394,64.2467,64.2467,30366.0
2016-07-19 13:10:00,69.78,69.82,69.78,69.81,20015.0,64.2559,64.2928,64.2559,64.2835,20015.0
2016-07-19 13:20:00,69.8,69.82,69.7,69.72,26492.0,64.2743,64.2928,64.1823,64.2007,26492.0
2016-07-19 13:30:00,69.72,69.82,69.69,69.82,20918.0,64.2007,64.2928,64.173,64.2928,20918.0
2016-07-19 13:40:00,69.82,69.84,69.77,69.82,15023.0,64.2928,64.3112,64.2467,64.2928,15023.0
2016-07-19 13:50:00,69.81,69.84,69.79,69.84,16046.0,64.2835,64.3112,64.2651,64.3112,16046.0
2016-07-19 14:00:00,69.83,69.88,69.81,69.87,68425.0,64.302,64.348,64.2835,64.3388,68425.0
2016-07-19 14:10:00,69.88,69.89,69.81,69.87,29350.0,64.348,64.3572,64.2835,64.3388,29350.0
2016-07-19 14:20:00,69.88,69.94,69.87,69.92,87903.0,64.348,64.4033,64.3388,64.3848,87903.0
2016-07-19 14:30:00,69.92,70.03,69.89,69.91,152825.0,64.3848,64.4861,64.3572,64.3756,152825.0
2016-07-19 14:40:00,69.92,70.03,69.86,70.0,38293.0,64.3848,64.4861,64.3296,64.4585,38293.0
2016-07-19 14:50:00,69.99,70.03,69.98,70.0,23767.0,64.4493,64.4861,64.4401,64.4585,23767.0
2016-07-19 15:00:00,70.01,70.03,69.97,70.02,32820.0,64.4677,64.4861,64.4309,64.4769,32820.0
2016-07-19 15:10:00,70.02,70.05,69.99,70.02,23156.0,64.4769,64.5045,64.4493,64.4769,23156.0
2016-07-19 15:20:00,70.03,70.09,70.0,70.03,42175.0,64.4861,64.5414,64.4585,64.4861,42175.0
2016-07-19 15:30:00,70.03,70.07,70.02,70.04,147394.0,64.4861,64.523,64.4769,64.4953,147394.0
2016-07-19 15:40:00,70.04,70.05,70.02,70.03,67357.0,64.4953,64.5045,64.4769,64.4861,67357.0
2016-07-19 15:50:00,70.04,70.15,70.01,70.15,463813.0,64.4953,64.5966,64.4677,64.5966,463813.0
2016-07-20 09:30:00,70.21,70.43,69.95,69.97,39078.0,64.6519,64.8545,64.4125,64.4309,39078.0
2016-07-20 09:40:00,69.98,70.01,69.74,69.98,32216.0,64.4401,64.4677,64.2191,64.4401,32216.0
2016-07-20 09:50:00,69.96,70.01,69.88,69.97,50702.0,64.4217,64.4677,64.348,64.4309,50702.0
2016-07-20 10:00:00,69.96,70.21,69.88,70.1,32169.0,64.4217,64.6519,64.348,64.5506,32169.0
2016-07-20 10:10:00,70.09,70.1,69.95,70.03,50616.0,64.5414,64.5506,64.4125,64.4861,50616.0
2016-07-20 10:20:00,70.03,70.05,69.94,69.98,33893.0,64.4861,64.5045,64.4033,64.4401,33893.0
2016-07-20 10:30:00,69.97,70.07,69.96,70.04,27506.0,64.4309,64.523,64.4217,64.4953,27506.0
2016-07-20 10:40:00,70.04,70.11,69.98,69.98,48508.0,64.4953,64.5598,64.4401,64.4401,48508.0
2016-07-20 10:50:00,69.98,70.1,69.97,70.07,18437.0,64.4401,64.5506,64.4309,64.523,18437.0
2016-07-20 11:00:00,70.07,70.16,70.05,70.14,22500.0,64.523,64.6058,64.5045,64.5874,22500.0
2016-07-20 11:10:00,70.13,70.16,70.07,70.1,33740.0,64.5782,64.6058,64.523,64.5506,33740.0
2016-07-20 11:20:00,70.11,70.16,70.01,70.15,25539.0,64.5598,64.6058,64.4677,64.5966,25539.0
2016-07-20 11:30:00,70.14,70.16,70.09,70.13,17800.0,64.5874,64.6058,64.5414,64.5782,17800.0
2016-07-20 11:40:00,70.14,70.19,70.13,70.18,14985.0,64.5874,64.6335,64.5782,64.6243,14985.0
2016-07-20 11:50:00,70.17,70.26,70.16,70.18,20103.0,64.615,64.6979,64.6058,64.6243,20103.0
2016-07-20 12:00:00,70.18,70.29,70.18,70.22,40922.0,64.6243,64.7255,64.6243,64.6611,40922.0
2016-07-20 12:10:00,70.22,70.27,70.2,70.26,12060.0,64.6611,64.7071,64.6427,64.6979,12060.0
2016-07-20 12:20:00,70.26,70.33,70.25,70.29,20656.0,64.6979,64.7624,64.6887,64.7255,20656.0
2016-07-20 12:30:00,70.28,70.29,70.17,70.2,16592.0,64.7163,64.7255,64.615,64.6427,16592.0
2016-07-20 12:40:00,70.2,70.23,70.18,70.18,20119.0,64.6427,64.6703,64.6243,64.6243,20119.0
2016-07-20 12:50:00,70.18,70.19,70.15,70.18,34947.0,64.6243,64.6335,64.5966,64.6243,34947.0
2016-07-20 13:00:00,70.17,70.21,70.11,70.2,31826.0,64.615,64.6519,64.5598,64.6427,31826.0
2016-07-20 13:10:00,70.21,70.27,70.19,70.21,23464.0,64.6519,64.7071,64.6335,64.6519,23464.0
2016-07-20 13:20:00,70.22,70.33,70.2,70.32,34104.0,64.6611,64.7624,64.6427,64.7532,34104.0
2016-07-20 13:30:00,70.33,70.4,70.32,70.34,33576.0,64.7624,64.8268,64.7532,64.7716,33576.0
2016-07-20 13:40:00,70.34,70.38,70.32,70.34,10793.0,64.7716,64.8084,64.7532,64.7716,10793.0
2016-07-20 13:50:00,70.33,70.38,70.31,70.32,17781.0,64.7624,64.8084,64.744,64.7532,17781.0
2016-07-20 14:00:00,70.32,70.34,70.28,70.3,21121.0,64.7532,64.7716,64.7163,64.7348,21121.0
2016-07-20 14:10:00,70.3,70.32,70.13,70.14,52173.0,64.7348,64.7532,64.5782,64.5874,52173.0
2016-07-20 14:20:00,70.14,70.18,70.1,70.16,22709.0,64.5874,64.6243,64.5506,64.6058,22709.0
2016-07-20 14:30:00,70.18,70.18,70.02,70.02,30851.0,64.6243,64.6243,64.4769,64.4769,30851.0
2016-07-20 14:40:00,70.02,70.05,69.94,70.04,45040.0,64.4769,64.5045,64.4033,64.4953,45040.0
2016-07-20 14:50:00,70.05,70.09,70.01,70.02,23780.0,64.5045,64.5414,64.4677,64.4769,23780.0
2016-07-20 15:00:00,70.03,70.05,69.98,70.0,23751.0,64.4861,64.5045,64.4401,64.4585,23751.0
2016-07-20 15:10:00,69.99,70.0,69.89,69.91,40514.0,64.4493,64.4585,64.3572,64.3756,40514.0
2016-07-20 15:20:00,69.92,69.93,69.87,69.87,61519.0,64.3848,64.394,64.3388,64.3388,61519.0
2016-07-20 15:30:00,69.88,69.99,69.87,69.98,45181.0,64.348,64.4493,64.3388,64.4401,45181.0
2016-07-20 15:40:00,69.98,70.06,69.98,70.0,70827.0,64.4401,64.5138,64.4401,64.4585,70827.0
2016-07-20 15:50:00,70.0,70.02,69.85,69.87,269083.0,64.4585,64.4769,64.3204,64.3388,269083.0
2016-07-21 09:30:00,69.62,69.9,69.46,69.74,52315.0,64.1086,64.3664,63.9612,64.2191,52315.0
2016-07-21 09:40:00,69.74,69.93,69.62,69.92,53219.0,64.2191,64.394,64.1086,64.3848,53219.0
2016-07-21 09:50:00,69.93,69.97,69.67,69.67,53839.0,64.394,64.4309,64.1546,64.1546,53839.0
2016-07-21 10:00:00,69.68,69.92,69.68,69.9,65848.0,64.1638,64.3848,64.1638,64.3664,65848.0
2016-07-21 10:10:00,69.9,70.07,69.85,70.02,47528.0,64.3664,64.523,64.3204,64.4769,47528.0
2016-07-21 10:20:00,70.01,70.05,69.85,69.95,67057.0,64.4677,64.5045,64.3204,64.4125,67057.0
2016-07-21 10:30:00,69.96,69.96,69.82,69.84,87704.0,64.4217,64.4217,64.2928,64.3112,87704.0
2016-07-21 10:40:00,69.84,69.98,69.78,69.95,59040.0,64.3112,64.4401,64.2559,64.4125,59040.0
2016-07-21 10:50:00,69.97,70.05,69.9,70.02,39105.0,64.4309,64.5045,64.3664,64.4769,39105.0
2016-07-21 11:00:00,70.02,70.12,69.93,70.09,79507.0,64.4769,64.569,64.394,64.5414,79507.0
2016-07-21 11:10:00,70.09,70.25,70.09,70.22,94370.0,64.5414,64.6887,64.5414,64.6611,94370.0
2016-07-21 11:20:00,70.22,70.37,70.21,70.34,94924.0,64.6611,64.7992,64.6519,64.7716,94924.0
2016-07-21 11:30:00,70.33,70.44,70.31,70.41,162975.0,64.7624,64.8637,64.744,64.836,162975.0
2016-07-21 11:40:00,70.41,70.41,70.23,70.24,50974.0,64.836,64.836,64.6703,64.6795,50974.0
2016-07-21 11:50:00,70.23,70.33,70.16,70.32,35779.0,64.6703,64.7624,64.6058,64.7532,35779.0
2016-07-21 12:00:00,70.3,70.4,70.23,70.38,30331.0,64.7348,64.8268,64.6703,64.8084,30331.0
2016-07-21 12:10:00,70.37,70.47,70.3,70.46,53549.0,64.7992,64.8913,64.7348,64.8821,53549.0
2016-07-21 12:20:00,70.44,70.46,70.3,70.32,35311.0,64.8637,64.8821,64.7348,64.7532,35311.0
2016-07-21 12:30:00,70.31,70.31,70.23,70.23,16766.0,64.744,64.744,64.6703,64.6703,16766.0
2016-07-21 12:40:00,70.23,70.25,70.18,70.18,16373.0,64.6703,64.6887,64.6243,64.6243,16373.0
2016-07-21 12:50:00,70.17,70.23,70.13,70.16,21724.0,64.615,64.6703,64.5782,64.6058,21724.0
2016-07-21 13:00:00,70.14,70.18,70.0,70.05,17780.0,64.5874,64.6243,64.4585,64.5045,17780.0
2016-07-21 13:10:00,70.04,70.17,70.0,70.15,24812.0,64.4953,64.615,64.4585,64.5966,24812.0
2016-07-21 13:20:00,70.19,70.23,70.13,70.2,51119.0,64.6335,64.6703,64.5782,64.6427,51119.0
2016-07-21 13:30:00,70.21,70.25,70.17,70.2,20969.0,64.6519,64.6887,64.615,64.6427,20969.0
2016-07-21 13:40:00,70.21,70.26,70.19,70.2,31525.0,64.6519,64.6979,64.6335,64.6427,31525.0
2016-07-21 13:50:00,70.19,70.21,69.96,69.96,22586.0,64.6335,64.6519,64.4217,64.4217,22586.0
2016-07-21 14:00:00,69.96,70.04,69.93,70.0,59438.0,64.4217,64.4953,64.394,64.4585,59438.0
2016-07-21 14:10:00,70.0,70.07,69.98,69.98,42929.0,64.4585,64.523,64.4401,64.4401,42929.0
2016-07-21 14:20:00,69.98,70.02,69.96,69.99,27666.0,64.4401,64.4769,64.4217,64.4493,27666.0
2016-07-21 14:30:00,70.0,70.08,69.99,70.04,20690.0,64.4585,64.5322,64.4493,64.4953,20690.0
2016-07-21 14:40:00,70.06,70.07,69.92,69.94,33028.0,64.5138,64.523,64.3848,64.4033,33028.0
2016-07-21 14:50:00,69.94,70.0,69.94,69.97,17506.0,64.4033,64.4585,64.4033,64.4309,17506.0
2016-07-21 15:00:00,69.96,69.99,69.86,69.87,34067.0,64.4217,64.4493,64.3296,64.3388,34067.0
2016-07-21 15:10:00,69.86,69.94,69.86,69.93,31649.0,64.3296,64.4033,64.3296,64.394,31649.0
2016-07-21 15:20:00,69.94,70.03,69.93,70.03,38214.0,64.4033,64.4861,64.394,64.4861,38214.0
2016-07-21 15:30:00,70.02,70.15,70.02,70.14,54370.0,64.4769,64.5966,64.4769,64.5874,54370.0
2016-07-21 15:40:00,70.14,70.29,70.12,70.29,110875.0,64.5874,64.7255,64.569,64.7255,110875.0
2016-07-21 15:50:00,70.29,70.41,70.27,70.38,299410.0,64.7255,64.836,64.7071,64.8084,299410.0
2016-07-22 09:30:00,70.3,70.46,70.05,70.2,40994.0,64.7348,64.8821,64.5045,64.6427,40994.0
2016-07-22 09:40:00,70.25,70.28,70.11,70.21,35100.0,64.6887,64.7163,64.5598,64.6519,35100.0
2016-07-22 09:50:00,70.23,70.45,70.2,70.31,67162.0,64.6703,64.8729,64.6427,64.744,67162.0
2016-07-22 10:00:00,70.3,70.57,70.26,70.48,48122.0,64.7348,64.9834,64.6979,64.9005,48122.0
2016-07-22 10:10:00,70.48,70.53,70.43,70.47,33387.0,64.9005,64.9465,64.8545,64.8913,33387.0
2016-07-22 10:20:00,70.48,70.62,70.47,70.62,27255.0,64.9005,65.0294,64.8913,65.0294,27255.0
2016-07-22 10:30:00,70.61,70.66,70.56,70.57,27324.0,65.0202,65.0663,64.9742,64.9834,27324.0
2016-07-22 10:40:00,70.57,70.83,70.57,70.79,33065.0,64.9834,65.2228,64.9834,65.186,33065.0
2016-07-22 10:50:00,70.81,70.94,70.79,70.93,74323.0,65.2044,65.3241,65.186,65.3149,74323.0
2016-07-22 11:00:00,70.92,70.99,70.73,70.88,61078.0,65.3057,65.3701,65.1307,65.2688,61078.0
2016-07-22 11:10:00,70.88,70.9,70.74,70.76,17790.0,65.2688,65.2873,65.1399,65.1583,17790.0
2016-07-22 11:20:00,70.76,70.8,70.68,70.79,23196.0,65.1583,65.1952,65.0847,65.186,23196.0
2016-07-22 11:30:00,70.79,70.88,70.78,70.84,22741.0,65.186,65.2688,65.1768,65.232,22741.0
2016-07-22 11:40:00,70.85,70.89,70.81,70.86,25838.0,65.2412,65.278,65.2044,65.2504,25838.0
2016-07-22 11:50:00,70.85,70.95,70.83,70.83,33315.0,65.2412,65.3333,65.2228,65.2228,33315.0
2016-07-22 12:00:00,70.83,70.86,70.76,70.77,19238.0,65.2228,65.2504,65.1583,65.1675,19238.0
2016-07-22 12:10:00,70.78,70.78,70.74,70.77,28837.0,65.1768,65.1768,65.1399,65.1675,28837.0
2016-07-22 12:20:00,70.77,71.07,70.7,70.97,143499.0,65.1675,65.4438,65.1031,65.3517,143499.0
2016-07-22 12:30:00,70.97,71.02,70.91,70.98,49676.0,65.3517,65.3978,65.2965,65.3609,49676.0
2016-07-22 12:40:00,70.97,71.01,70.89,70.95,24929.0,65.3517,65.3885,65.278,65.3333,24929.0
2016-07-22 12:50:00,70.94,70.98,70.88,70.9,25771.0,65.3241,65.3609,65.2688,65.2873,25771.0
2016-07-22 13:00:00,70.9,70.95,70.83,70.95,28951.0,65.2873,65.3333,65.2228,65.3333,28951.0
2016-07-22 13:10:00,70.93,70.94,70.85,70.92,34226.0,65.3149,65.3241,65.2412,65.3057,34226.0
2016-07-22 13:20:00,70.93,70.96,70.91,70.92,20843.0,65.3149,65.3425,65.2965,65.3057,20843.0
2016-07-22 13:30:00,70.91,70.97,70.83,70.83,18959.0,65.2965,65.3517,65.2228,65.2228,18959.0
2016-07-22 13:40:00,70.83,70.97,70.83,70.97,19090.0,65.2228,65.3517,65.2228,65.3517,19090.0
2016-07-22 13:50:00,70.96,70.98,70.92,70.97,20397.0,65.3425,65.3609,65.3057,65.3517,20397.0
2016-07-22 14:00:00,70.95,70.95,70.86,70.88,25656.0,65.3333,65.3333,65.2504,65.2688,25656.0
2016-07-22 14:10:00,70.87,70.91,70.81,70.87,41472.0,65.2596,65.2965,65.2044,65.2596,41472.0
2016-07-22 14:20:00,70.87,70.96,70.85,70.93,42931.0,65.2596,65.3425,65.2412,65.3149,42931.0
2016-07-22 14:30:00,70.94,70.98,70.88,70.94,39752.0,65.3241,65.3609,65.2688,65.3241,39752.0
2016-07-22 14:40:00,70.94,70.98,70.91,70.91,25350.0,65.3241,65.3609,65.2965,65.2965,25350.0
2016-07-22 14:50:00,70.93,70.93,70.88,70.89,16541.0,65.3149,65.3149,65.2688,65.278,16541.0
2016-07-22 15:00:00,70.89,70.92,70.84,70.88,33475.0,65.278,65.3057,65.232,65.2688,33475.0
2016-07-22 15:10:00,70.88,70.99,70.87,70.97,32407.0,65.2688,65.3701,65.2596,65.3517,32407.0
2016-07-22 15:20:00,70.98,71.12,70.97,71.1,61120.0,65.3609,65.4898,65.3517,65.4714,61120.0
2016-07-22 15:30:00,71.11,71.11,70.94,70.97,50195.0,65.4806,65.4806,65.3241,65.3517,50195.0
2016-07-22 15:40:00,70.98,71.03,70.95,70.97,50768.0,65.3609,65.407,65.3333,65.3517,50768.0
2016-07-22 15:50:00,70.97,71.0,70.9,70.99,119706.0,65.3517,65.3793,65.2873,65.3701,119706.0
2016-07-25 09:30:00,70.92,70.99,70.66,70.98,39424.0,65.3057,65.3701,65.0663,65.3609,39424.0
2016-07-25 09:40:00,70.99,71.11,70.92,71.02,59254.0,65.3701,65.4806,65.3057,65.3978,59254.0
2016-07-25 09:50:00,71.02,71.1,70.91,71.01,62020.0,65.3978,65.4714,65.2965,65.3885,62020.0
2016-07-25 10:00:00,71.01,71.17,70.98,71.04,82077.0,65.3885,65.5359,65.3609,65.4162,82077.0
2016-07-25 10:10:00,71.04,71.15,71.0,71.13,116338.0,65.4162,65.5175,65.3793,65.499,116338.0
2016-07-25 10:20:00,71.13,71.35,71.08,71.29,76261.0,65.499,65.7016,65.453,65.6464,76261.0
2016-07-25 10:30:00,71.27,71.29,71.02,71.02,45708.0,65.628,65.6464,65.3978,65.3978,45708.0
2016-07-25 10:40:00,71.01,71.17,70.94,71.07,50537.0,65.3885,65.5359,65.3241,65.4438,50537.0
2016-07-25 10:50:00,71.08,71.18,71.07,71.08,36877.0,65.453,65.5451,65.4438,65.453,36877.0
2016-07-25 11:00:00,71.07,71.08,70.87,70.93,41162.0,65.4438,65.453,65.2596,65.3149,41162.0
2016-07-25 11:10:00,70.94,71.07,70.93,71.05,35657.0,65.3241,65.4438,65.3149,65.4254,35657.0
2016-07-25 11:20:00,71.06,71.16,71.05,71.13,43261.0,65.4346,65.5267,65.4254,65.499,43261.0
2016-07-25 11:30:00,71.14,71.3,71.12,71.27,55907.0,65.5083,65.6556,65.4898,65.628,55907.0
2016-07-25 11:40:00,71.26,71.31,71.13,71.18,34178.0,65.6188,65.6648,65.499,65.5451,34178.0
2016-07-25 11:50:00,71.18,71.3,71.16,71.26,39750.0,65.5451,65.6556,65.5267,65.6188,39750.0
2016-07-25 12:00:00,71.26,71.29,71.13,71.21,45003.0,65.6188,65.6464,65.499,65.5727,45003.0
2016-07-25 12:10:00,71.21,71.26,71.19,71.26,44004.0,65.5727,65.6188,65.5543,65.6188,44004.0
2016-07-25 12:20:00,71.25,71.32,71.23,71.29,63095.0,65.6095,65.674,65.5911,65.6464,63095.0
2016-07-25 12:30:00,71.29,71.31,71.13,71.14,32366.0,65.6464,65.6648,65.499,65.5083,32366.0
2016-07-25 12:40:00,71.14,71.27,71.14,71.27,37788.0,65.5083,65.628,65.5083,65.628,37788.0
2016-07-25 12:50:00,71.28,71.3,71.25,71.29,22523.0,65.6372,65.6556,65.6095,65.6464,22523.0
2016-07-25 13:00:00,71.28,71.28,71.17,71.17,35580.0,65.6372,65.6372,65.5359,65.5359,35580.0
2016-07-25 13:10:00,71.16,71.28,71.15,71.25,67518.0,65.5267,65.6372,65.5175,65.6095,67518.0
2016-07-25 13:20:00,71.24,71.25,71.19,71.25,28174.0,65.6003,65.6095,65.5543,65.6095,28174.0
2016-07-25 13:30:00,71.25,71.25,71.03,71.08,119981.0,65.6095,65.6095,65.407,65.453,119981.0
2016-07-25 13:40:00,71.09,71.15,71.05,71.06,38258.0,65.4622,65.5175,65.4254,65.4346,38258.0
2016-07-25 13:50:00,71.06,71.07,70.96,70.97,27430.0,65.4346,65.4438,65.3425,65.3517,27430.0
2016-07-25 14:00:00,70.96,71.07,70.96,71.07,43503.0,65.3425,65.4438,65.3425,65.4438,43503.0
2016-07-25 14:10:00,71.07,71.12,71.03,71.03,23133.0,65.4438,65.4898,65.407,65.407,23133.0
2016-07-25 14:20:00,71.03,71.1,71.02,71.08,55319.0,65.407,65.4714,65.3978,65.453,55319.0
2016-07-25 14:30:00,71.08,71.09,70.99,71.02,25837.0,65.453,65.4622,65.3701,65.3978,25837.0
2016-07-25 14:40:00,71.01,71.06,70.99,71.03,30187.0,65.3885,65.4346,65.3701,65.407,30187.0
2016-07-25 14:50:00,71.04,71.12,70.97,71.11,83193.0,65.4162,65.4898,65.3517,65.4806,83193.0
2016-07-25 15:00:00,71.11,71.2,71.11,71.16,52474.0,65.4806,65.5635,65.4806,65.5267,52474.0
2016-07-25 15:10:00,71.15,71.17,70.95,70.96,51563.0,65.5175,65.5359,65.3333,65.3425,51563.0
2016-07-25 15:20:00,70.95,71.02,70.94,71.0,49849.0,65.3333,65.3978,65.3241,65.3793,49849.0
2016-07-25 15:30:00,71.01,71.08,71.01,71.06,72737.0,65.3885,65.453,65.3885,65.4346,72737.0
2016-07-25 15:40:00,71.06,71.08,71.03,71.08,104052.0,65.4346,65.453,65.407,65.453,104052.0
2016-07-25 15:50:00,71.08,71.21,71.07,71.21,250322.0,65.453,65.5727,65.4438,65.5727,250322.0
2016-07-26 09:30:00,71.11,71.3,70.7,71.22,51202.0,65.4806,65.6556,65.1031,65.5819,51202.0
2016-07-26 09:40:00,71.2,71.37,71.14,71.14,74195.0,65.5635,65.72,65.5083,65.5083,74195.0
2016-07-26 09:50:00,71.14,71.58,71.13,71.53,89699.0,65.5083,65.9134,65.499,65.8674,89699.0
2016-07-26 10:00:00,71.54,71.69,71.42,71.44,69811.0,65.8766,66.0147,65.7661,65.7845,69811.0
2016-07-26 10:10:00,71.46,71.53,71.32,71.5,74548.0,65.8029,65.8674,65.674,65.8398,74548.0
2016-07-26 10:20:00,71.51,71.58,71.39,71.4,38673.0,65.849,65.9134,65.7385,65.7477,38673.0
2016-07-26 10:30:00,71.39,71.5,71.36,71.37,34646.0,65.7385,65.8398,65.7108,65.72,34646.0
2016-07-26 10:40:00,71.38,71.43,71.35,71.37,30096.0,65.7293,65.7753,65.7016,65.72,30096.0
2016-07-26 10:50:00,71.37,71.4,71.0,71.01,82282.0,65.72,65.7477,65.3793,65.3885,82282.0
2016-07-26 11:00:00,71.0,71.17,71.0,71.05,45034.0,65.3793,65.5359,65.3793,65.4254,45034.0
2016-07-26 11:10:00,71.02,71.06,70.86,70.98,130432.0,65.3978,65.4346,65.2504,65.3609,130432.0
2016-07-26 11:20:00,70.98,71.18,70.89,71.18,47799.0,65.3609,65.5451,65.278,65.5451,47799.0
2016-07-26 11:30:00,71.18,71.24,71.15,71.2,21940.0,65.5451,65.6003,65.5175,65.5635,21940.0
2016-07-26 11:40:00,71.21,71.33,71.18,71.27,26039.0,65.5727,65.6832,65.5451,65.628,26039.0
2016-07-26 11:50:00,71.27,71.4,71.27,71.39,21600.0,65.628,65.7477,65.628,65.7385,21600.0
2016-07-26 12:00:00,71.4,71.41,71.33,71.34,20080.0,65.7477,65.7569,65.6832,65.6924,20080.0
2016-07-26 12:10:00,71.34,71.41,71.3,71.39,33492.0,65.6924,65.7569,65.6556,65.7385,33492.0
2016-07-26 12:20:00,71.39,71.48,71.39,71.39,30934.0,65.7385,65.8213,65.7385,65.7385,30934.0
2016-07-26 12:30:00,71.39,71.45,71.38,71.43,19082.0,65.7385,65.7937,65.7293,65.7753,19082.0
2016-07-26 12:40:00,71.42,71.47,71.41,71.46,20863.0,65.7661,65.8121,65.7569,65.8029,20863.0
2016-07-26 12:50:00,71.46,71.47,71.41,71.41,34772.0,65.8029,65.8121,65.7569,65.7569,34772.0
2016-07-26 13:00:00,71.41,71.48,71.37,71.45,43166.0,65.7569,65.8213,65.72,65.7937,43166.0
2016-07-26 13:10:00,71.45,71.45,71.37,71.4,83587.0,65.7937,65.7937,65.72,65.7477,83587.0
2016-07-26 13:20:00,71.39,71.4,71.19,71.19,35052.0,65.7385,65.7477,65.5543,65.5543,35052.0
2016-07-26 13:30:00,71.19,71.35,71.18,71.32,32741.0,65.5543,65.7016,65.5451,65.674,32741.0
2016-07-26 13:40:00,71.33,71.35,71.3,71.34,36113.0,65.6832,65.7016,65.6556,65.6924,36113.0
2016-07-26 13:50:00,71.33,71.36,71.31,71.35,37305.0,65.6832,65.7108,65.6648,65.7016,37305.0
2016-07-26 14:00:00,71.35,71.42,71.31,71.34,22066.0,65.7016,65.7661,65.6648,65.6924,22066.0
2016-07-26 14:10:00,71.34,71.36,71.27,71.35,35370.0,65.6924,65.7108,65.628,65.7016,35370.0
2016-07-26 14:20:00,71.36,71.53,71.34,71.5,72221.0,65.7108,65.8674,65.6924,65.8398,72221.0
2016-07-26 14:30:00,71.5,71.6,71.5,71.6,46124.0,65.8398,65.9318,65.8398,65.9318,46124.0
2016-07-26 14:40:00,71.6,71.65,71.58,71.59,59757.0,65.9318,65.9779,65.9134,65.9226,59757.0
2016-07-26 14:50:00,71.58,71.61,71.52,71.56,37201.0,65.9134,65.941,65.8582,65.895,37201.0
2016-07-26 15:00:00,71.56,71.67,71.55,71.63,60891.0,65.895,65.9963,65.8858,65.9595,60891.0
2016-07-26 15:10:00,71.64,71.64,71.55,71.55,59565.0,65.9687,65.9687,65.8858,65.8858,59565.0
2016-07-26 15:20:00,71.56,71.62,71.55,71.61,89731.0,65.895,65.9503,65.8858,65.941,89731.0
2016-07-26 15:30:00,71.62,71.67,71.6,71.66,70837.0,65.9503,65.9963,65.9318,65.9871,70837.0
2016-07-26 15:40:00,71.66,71.66,71.63,71.66,59608.0,65.9871,65.9871,65.9595,65.9871,59608.0
2016-07-26 15:50:00,71.65,71.73,71.61,71.68,174972.0,65.9779,66.0515,65.941,66.0055,174972.0
2016-07-27 09:30:00,71.05,71.18,70.12,70.4,140556.0,65.4254,65.5451,64.569,64.8268,140556.0
2016-07-27 09:40:00,70.38,70.39,69.72,69.89,177463.0,64.8084,64.8176,64.2007,64.3572,177463.0
2016-07-27 09:50:00,69.9,70.89,69.89,70.73,132002.0,64.3664,65.278,64.3572,65.1307,132002.0
2016-07-27 10:00:00,70.73,70.88,70.52,70.56,104753.0,65.1307,65.2688,64.9373,64.9742,104753.0
2016-07-27 10:10:00,70.57,70.79,70.55,70.68,63734.0,64.9834,65.186,64.965,65.0847,63734.0
2016-07-27 10:20:00,70.7,70.75,70.56,70.57,63228.0,65.1031,65.1491,64.9742,64.9834,63228.0
2016-07-27 10:30:00,70.53,70.54,69.96,70.0,68288.0,64.9465,64.9558,64.4217,64.4585,68288.0
2016-07-27 10:40:00,70.01,70.01,69.83,69.92,66543.0,64.4677,64.4677,64.302,64.3848,66543.0
2016-07-27 10:50:00,69.91,70.05,69.89,69.91,72376.0,64.3756,64.5045,64.3572,64.3756,72376.0
2016-07-27 11:00:00,69.91,70.02,69.83,69.99,51009.0,64.3756,64.4769,64.302,64.4493,51009.0
2016-07-27 11:10:00,69.98,70.03,69.84,69.85,39119.0,64.4401,64.4861,64.3112,64.3204,39119.0
2016-07-27 11:20:00,69.84,70.18,69.84,70.06,53002.0,64.3112,64.6243,64.3112,64.5138,53002.0
2016-07-27 11:30:00,70.09,70.09,69.88,69.94,35504.0,64.5414,64.5414,64.348,64.4033,35504.0
2016-07-27 11:40:00,69.94,69.96,69.86,69.92,35893.0,64.4033,64.4217,64.3296,64.3848,35893.0
2016-07-27 11:50:00,69.9,70.08,69.87,70.03,60567.0,64.3664,64.5322,64.3388,64.4861,60567.0
2016-07-27 12:00:00,70.03,70.04,69.87,69.96,44939.0,64.4861,64.4953,64.3388,64.4217,44939.0
2016-07-27 12:10:00,69.96,70.05,69.89,70.05,39074.0,64.4217,64.5045,64.3572,64.5045,39074.0
2016-07-27 12:20:00,70.04,70.18,70.0,70.15,31509.0,64.4953,64.6243,64.4585,64.5966,31509.0
2016-07-27 12:30:00,70.15,70.69,70.12,70.69,216228.0,64.5966,65.0939,64.569,65.0939,216228.0
2016-07-27 12:40:00,70.65,70.69,70.44,70.51,49463.0,65.057,65.0939,64.8637,64.9281,49463.0
2016-07-27 12:50:00,70.5,70.68,70.45,70.5,228984.0,64.9189,65.0847,64.8729,64.9189,228984.0
2016-07-27 13:00:00,70.49,70.65,70.4,70.65,102335.0,64.9097,65.057,64.8268,65.057,102335.0
2016-07-27 13:10:00,70.61,70.7,70.51,70.62,46016.0,65.0202,65.1031,64.9281,65.0294,46016.0
2016-07-27 13:20:00,70.63,70.73,70.61,70.68,40460.0,65.0386,65.1307,65.0202,65.0847,40460.0
2016-07-27 13:30:00,70.69,70.78,70.55,70.69,91702.0,65.0939,65.1768,64.965,65.0939,91702.0
2016-07-27 13:40:00,70.68,70.72,70.62,70.72,41368.0,65.0847,65.1215,65.0294,65.1215,41368.0
2016-07-27 13:50:00,70.72,70.79,70.69,70.77,50785.0,65.1215,65.186,65.0939,65.1675,50785.0
2016-07-27 14:00:00,70.77,70.81,70.5,70.53,75135.0,65.1675,65.2044,64.9189,64.9465,75135.0
2016-07-27 14:10:00,70.53,70.83,70.5,70.74,63887.0,64.9465,65.2228,64.9189,65.1399,63887.0
2016-07-27 14:20:00,70.76,70.86,70.67,70.68,53975.0,65.1583,65.2504,65.0755,65.0847,53975.0
2016-07-27 14:30:00,70.7,70.83,70.66,70.67,139411.0,65.1031,65.2228,65.0663,65.0755,139411.0
2016-07-27 14:40:00,70.67,70.83,70.64,70.83,66401.0,65.0755,65.2228,65.0478,65.2228,66401.0
2016-07-27 14:50:00,70.82,70.86,70.7,70.73,64040.0,65.2136,65.2504,65.1031,65.1307,64040.0
2016-07-27 15:00:00,70.73,70.8,70.71,70.71,74946.0,65.1307,65.1952,65.1123,65.1123,74946.0
2016-07-27 15:10:00,70.7,70.79,70.67,70.71,93888.0,65.1031,65.186,65.0755,65.1123,93888.0
2016-07-27 15:20:00,70.7,70.93,70.69,70.92,96841.0,65.1031,65.3149,65.0939,65.3057,96841.0
2016-07-27 15:30:00,70.92,70.96,70.78,70.87,143461.0,65.3057,65.3425,65.1768,65.2596,143461.0
2016-07-27 15:40:00,70.87,70.89,70.7,70.7,170756.0,65.2596,65.278,65.1031,65.1031,170756.0
2016-07-27 15:50:00,70.7,70.71,70.41,70.53,239777.0,65.1031,65.1123,64.836,64.9465,239777.0
2016-07-28 09:30:00,69.52,69.99,69.0,69.47,112996.0,64.0165,64.4493,63.5377,63.9705,112996.0
2016-07-28 09:40:00,69.44,69.8,69.26,69.75,98742.0,63.9428,64.2743,63.7771,64.2283,98742.0
2016-07-28 09:50:00,69.75,69.84,69.58,69.6,122185.0,64.2283,64.3112,64.0717,64.0902,122185.0
2016-07-28 10:00:00,69.62,69.83,69.61,69.77,81812.0,64.1086,64.302,64.0994,64.2467,81812.0
2016-07-28 10:10:00,69.77,69.78,69.58,69.68,65813.0,64.2467,64.2559,64.0717,64.1638,65813.0
2016-07-28 10:20:00,69.68,70.33,69.66,70.27,139632.0,64.1638,64.7624,64.1454,64.7071,139632.0
2016-07-28 10:30:00,70.28,70.66,70.25,70.49,129227.0,64.7163,65.0663,64.6887,64.9097,129227.0
2016-07-28 10:40:00,70.48,70.97,70.43,70.92,131630.0,64.9005,65.3517,64.8545,65.3057,131630.0
2016-07-28 10:50:00,70.87,70.9,70.51,70.66,62212.0,65.2596,65.2873,64.9281,65.0663,62212.0
2016-07-28 11:00:00,70.67,70.67,70.57,70.57,45208.0,65.0755,65.0755,64.9834,64.9834,45208.0
2016-07-28 11:10:00,70.58,70.84,70.47,70.83,81045.0,64.9926,65.232,64.8913,65.2228,81045.0
2016-07-28 11:20:00,70.81,70.98,70.8,70.96,39313.0,65.2044,65.3609,65.1952,65.3425,39313.0
2016-07-28 11:30:00,70.96,70.99,70.79,70.87,61364.0,65.3425,65.3701,65.186,65.2596,61364.0
2016-07-28 11:40:00,70.88,71.45,70.87,71.41,104634.0,65.2688,65.7937,65.2596,65.7569,104634.0
2016-07-28 11:50:00,71.41,71.41,71.15,71.15,80642.0,65.7569,65.7569,65.5175,65.5175,80642.0
2016-07-28 12:00:00,71.14,71.18,71.1,71.14,43164.0,65.5083,65.5451,65.4714,65.5083,43164.0
2016-07-28 12:10:00,71.13,71.26,71.12,71.24,44756.0,65.499,65.6188,65.4898,65.6003,44756.0
2016-07-28 12:20:00,71.25,71.28,70.94,71.1,73773.0,65.6095,65.6372,65.3241,65.4714,73773.0
2016-07-28 12:30:00,71.1,71.11,70.92,70.94,40363.0,65.4714,65.4806,65.3057,65.3241,40363.0
2016-07-28 12:40:00,70.93,71.03,70.93,71.0,98303.0,65.3149,65.407,65.3149,65.3793,98303.0
2016-07-28 12:50:00,70.99,71.0,70.82,70.82,34767.0,65.3701,65.3793,65.2136,65.2136,34767.0
2016-07-28 13:00:00,70.82,70.99,70.8,70.97,47663.0,65.2136,65.3701,65.1952,65.3517,47663.0
2016-07-28 13:10:00,70.97,71.18,70.94,71.18,59157.0,65.3517,65.5451,65.3241,65.5451,59157.0
2016-07-28 13:20:00,71.19,71.22,71.12,71.15,36223.0,65.5543,65.5819,65.4898,65.5175,36223.0
2016-07-28 13:30:00,71.16,71.17,71.03,71.06,40197.0,65.5267,65.5359,65.407,65.4346,40197.0
2016-07-28 13:40:00,71.07,71.22,71.06,71.22,52294.0,65.4438,65.5819,65.4346,65.5819,52294.0
2016-07-28 13:50:00,71.2,71.24,71.0,71.19,64601.0,65.5635,65.6003,65.3793,65.5543,64601.0
2016-07-28 14:00:00,71.2,71.29,71.2,71.27,35132.0,65.5635,65.6464,65.5635,65.628,35132.0
2016-07-28 14:10:00,71.27,71.31,71.22,71.22,41173.0,65.628,65.6648,65.5819,65.5819,41173.0
2016-07-28 14:20:00,71.21,71.25,71.12,71.25,36682.0,65.5727,65.6095,65.4898,65.6095,36682.0
2016-07-28 14:30:00,71.24,71.37,71.23,71.36,38510.0,65.6003,65.72,65.5911,65.7108,38510.0
2016-07-28 14:40:00,71.36,71.52,71.35,71.43,51496.0,65.7108,65.8582,65.7016,65.7753,51496.0
2016-07-28 14:50:00,71.43,71.56,71.39,71.4,48205.0,65.7753,65.895,65.7385,65.7477,48205.0
2016-07-28 15:00:00,71.39,71.39,71.3,71.31,48533.0,65.7385,65.7385,65.6556,65.6648,48533.0
2016-07-28 15:10:00,71.31,71.59,71.3,71.53,113260.0,65.6648,65.9226,65.6556,65.8674,113260.0
2016-07-28 15:20:00,71.52,71.59,71.42,71.49,143309.0,65.8582,65.9226,65.7661,65.8305,143309.0
2016-07-28 15:30:00,71.49,71.5,71.4,71.49,70648.0,65.8305,65.8398,65.7477,65.8305,70648.0
2016-07-28 15:40:00,71.5,71.64,71.49,71.62,141382.0,65.8398,65.9687,65.8305,65.9503,141382.0
2016-07-28 15:50:00,71.63,71.63,71.46,71.52,277351.0,65.9595,65.9595,65.8029,65.8582,277351.0
2016-07-29 09:30:00,71.32,71.59,71.09,71.47,49702.0,65.674,65.9226,65.4622,65.8121,49702.0
2016-07-29 09:40:00,71.45,71.63,71.36,71.43,77160.0,65.7937,65.9595,65.7108,65.7753,77160.0
2016-07-29 09:50:00,71.45,71.56,71.32,71.32,58019.0,65.7937,65.895,65.674,65.674,58019.0
2016-07-29 10:00:00,71.29,71.37,71.14,71.22,44213.0,65.6464,65.72,65.5083,65.5819,44213.0
2016-07-29 10:10:00,71.2,71.23,71.03,71.06,41868.0,65.5635,65.5911,65.407,65.4346,41868.0
2016-07-29 10:20:00,71.06,71.19,70.96,70.98,27598.0,65.4346,65.5543,65.3425,65.3609,27598.0
2016-07-29 10:30:00,70.97,71.35,70.97,71.34,36577.0,65.3517,65.7016,65.3517,65.6924,36577.0
2016-07-29 10:40:00,71.36,71.37,71.18,71.19,45797.0,65.7108,65.72,65.5451,65.5543,45797.0
2016-07-29 10:50:00,71.2,71.33,71.15,71.33,45484.0,65.5635,65.6832,65.5175,65.6832,45484.0
2016-07-29 11:00:00,71.33,71.34,71.06,71.06,37552.0,65.6832,65.6924,65.4346,65.4346,37552.0
2016-07-29 11:10:00,71.06,71.12,70.89,70.89,53603.0,65.4346,65.4898,65.278,65.278,53603.0
2016-07-29 11:20:00,70.92,71.06,70.91,70.98,50677.0,65.3057,65.4346,65.2965,65.3609,50677.0
2016-07-29 11:30:00,70.98,71.21,70.98,71.21,38847.0,65.3609,65.5727,65.3609,65.5727,38847.0
2016-07-29 11:40:00,71.2,71.27,71.14,71.27,26931.0,65.5635,65.628,65.5083,65.628,26931.0
2016-07-29 11:50:00,71.27,71.4,71.27,71.31,30319.0,65.628,65.7477,65.628,65.6648,30319.0
2016-07-29 12:00:00,71.32,71.5,71.32,71.42,87612.0,65.674,65.8398,65.674,65.7661,87612.0
2016-07-29 12:10:00,71.42,71.44,71.37,71.43,44370.0,65.7661,65.7845,65.72,65.7753,44370.0
2016-07-29 12:20:00,71.43,71.47,71.35,71.39,34582.0,65.7753,65.8121,65.7016,65.7385,34582.0
2016-07-29 12:30:00,71.39,71.56,71.38,71.53,36479.0,65.7385,65.895,65.7293,65.8674,36479.0
2016-07-29 12:40:00,71.52,71.53,71.38,71.42,32683.0,65.8582,65.8674,65.7293,65.7661,32683.0
2016-07-29 12:50:00,71.42,71.49,71.41,71.45,20640.0,65.7661,65.8305,65.7569,65.7937,20640.0
2016-07-29 13:00:00,71.45,71.55,71.42,71.55,35808.0,65.7937,65.8858,65.7661,65.8858,35808.0
2016-07-29 13:10:00,71.55,71.63,71.52,71.55,40009.0,65.8858,65.9595,65.8582,65.8858,40009.0
2016-07-29 13:20:00,71.55,71.6,71.54,71.6,21721.0,65.8858,65.9318,65.8766,65.9318,21721.0
2016-07-29 13:30:00,71.6,71.74,71.59,71.73,35812.0,65.9318,66.0608,65.9226,66.0515,35812.0
2016-07-29 13:40:00,71.73,71.74,71.66,71.69,26640.0,66.0515,66.0608,65.9871,66.0147,26640.0
2016-07-29 13:50:00,71.69,71.74,71.68,71.73,22904.0,66.0147,66.0608,66.0055,66.0515,22904.0
2016-07-29 14:00:00,71.72,71.73,71.68,71.69,34847.0,66.0423,66.0515,66.0055,66.0147,34847.0
2016-07-29 14:10:00,71.68,71.73,71.66,71.69,32977.0,66.0055,66.0515,65.9871,66.0147,32977.0
2016-07-29 14:20:00,71.68,71.74,71.66,71.73,29878.0,66.0055,66.0608,65.9871,66.0515,29878.0
2016-07-29 14:30:00,71.73,71.73,71.56,71.58,31941.0,66.0515,66.0515,65.895,65.9134,31941.0
2016-07-29 14:40:00,71.59,71.65,71.57,71.64,30028.0,65.9226,65.9779,65.9042,65.9687,30028.0
2016-07-29 14:50:00,71.64,71.74,71.64,71.73,40122.0,65.9687,66.0608,65.9687,66.0515,40122.0
2016-07-29 15:00:00,71.72,71.73,71.55,71.66,41683.0,66.0423,66.0515,65.8858,65.9871,41683.0
2016-07-29 15:10:00,71.66,71.74,71.65,71.7,43608.0,65.9871,66.0608,65.9779,66.0239,43608.0
2016-07-29 15:20:00,71.7,71.74,71.65,71.67,43290.0,66.0239,66.0608,65.9779,65.9963,43290.0
2016-07-29 15:30:00,71.67,71.75,71.66,71.71,59976.0,65.9963,66.07,65.9871,66.0331,59976.0
2016-07-29 15:40:00,71.7,71.85,71.7,71.83,82928.0,66.0239,66.162,66.0239,66.1436,82928.0
2016-07-29 15:50:00,71.82,71.84,71.69,71.71,206801.0,66.1344,66.1528,66.0147,66.0331,206801.0
2016-08-01 09:30:00,71.49,71.74,71.05,71.37,78085.0,65.8305,66.0608,65.4254,65.72,78085.0
2016-08-01 09:40:00,71.37,71.58,71.3,71.36,34901.0,65.72,65.9134,65.6556,65.7108,34901.0
2016-08-01 09:50:00,71.36,71.55,71.36,71.49,39964.0,65.7108,65.8858,65.7108,65.8305,39964.0
2016-08-01 10:00:00,71.48,71.69,71.39,71.58,70152.0,65.8213,66.0147,65.7385,65.9134,70152.0
2016-08-01 10:10:00,71.59,71.63,71.4,71.55,26306.0,65.9226,65.9595,65.7477,65.8858,26306.0
2016-08-01 10:20:00,71.57,71.64,71.48,71.55,23135.0,65.9042,65.9687,65.8213,65.8858,23135.0
2016-08-01 10:30:00,71.55,71.58,71.3,71.3,50585.0,65.8858,65.9134,65.6556,65.6556,50585.0
2016-08-01 10:40:00,71.3,71.33,71.22,71.28,63879.0,65.6556,65.6832,65.5819,65.6372,63879.0
2016-08-01 10:50:00,71.28,71.33,71.15,71.2,52067.0,65.6372,65.6832,65.5175,65.5635,52067.0
2016-08-01 11:00:00,71.2,71.54,71.19,71.5,33623.0,65.5635,65.8766,65.5543,65.8398,33623.0
2016-08-01 11:10:00,71.48,71.59,71.43,71.53,40943.0,65.8213,65.9226,65.7753,65.8674,40943.0
2016-08-01 11:20:00,71.52,71.52,71.32,71.33,30591.0,65.8582,65.8582,65.674,65.6832,30591.0
2016-08-01 11:30:00,71.35,71.37,71.24,71.3,33625.0,65.7016,65.72,65.6003,65.6556,33625.0
2016-08-01 11:40:00,71.3,71.32,71.28,71.3,25034.0,65.6556,65.674,65.6372,65.6556,25034.0
2016-08-01 11:50:00,71.31,71.31,71.13,71.15,27681.0,65.6648,65.6648,65.499,65.5175,27681.0
2016-08-01 12:00:00,71.15,71.2,71.08,71.11,21893.0,65.5175,65.5635,65.453,65.4806,21893.0
2016-08-01 12:10:00,71.09,71.09,70.88,71.02,32169.0,65.4622,65.4622,65.2688,65.3978,32169.0
2016-08-01 12:20:00,71.02,71.04,70.77,70.8,49762.0,65.3978,65.4162,65.1675,65.1952,49762.0
2016-08-01 12:30:00,70.8,70.81,70.73,70.81,70955.0,65.1952,65.2044,65.1307,65.2044,70955.0
2016-08-01 12:40:00,70.82,70.95,70.78,70.8,53224.0,65.2136,65.3333,65.1768,65.1952,53224.0
2016-08-01 12:50:00,70.8,70.94,70.79,70.94,20467.0,65.1952,65.3241,65.186,65.3241,20467.0
2016-08-01 13:00:00,70.94,70.98,70.87,70.95,23270.0,65.3241,65.3609,65.2596,65.3333,23270.0
2016-08-01 13:10:00,70.95,71.08,70.91,71.08,33204.0,65.3333,65.453,65.2965,65.453,33204.0
2016-08-01 13:20:00,71.09,71.14,71.02,71.07,44070.0,65.4622,65.5083,65.3978,65.4438,44070.0
2016-08-01 13:30:00,71.07,71.14,71.01,71.02,31730.0,65.4438,65.5083,65.3885,65.3978,31730.0
2016-08-01 13:40:00,71.01,71.08,70.97,71.06,29222.0,65.3885,65.453,65.3517,65.4346,29222.0
2016-08-01 13:50:00,71.06,71.23,71.04,71.23,26130.0,65.4346,65.5911,65.4162,65.5911,26130.0
2016-08-01 14:00:00,71.24,71.29,71.2,71.23,25647.0,65.6003,65.6464,65.5635,65.5911,25647.0
2016-08-01 14:10:00,71.23,71.24,71.14,71.17,66580.0,65.5911,65.6003,65.5083,65.5359,66580.0
2016-08-01 14:20:00,71.18,71.21,71.12,71.13,46819.0,65.5451,65.5727,65.4898,65.499,46819.0
2016-08-01 14:30:00,71.13,71.21,71.12,71.14,28791.0,65.499,65.5727,65.4898,65.5083,28791.0
2016-08-01 14:40:00,71.15,71.17,71.05,71.11,60405.0,65.5175,65.5359,65.4254,65.4806,60405.0
2016-08-01 14:50:00,71.11,71.11,71.03,71.08,45568.0,65.4806,65.4806,65.407,65.453,45568.0
2016-08-01 15:00:00,71.08,71.08,70.99,71.0,68665.0,65.453,65.453,65.3701,65.3793,68665.0
2016-08-01 15:10:00,71.0,71.14,70.98,71.08,37383.0,65.3793,65.5083,65.3609,65.453,37383.0
2016-08-01 15:20:00,71.07,71.11,70.99,71.03,72678.0,65.4438,65.4806,65.3701,65.407,72678.0
2016-08-01 15:30:00,71.03,71.13,71.03,71.13,66287.0,65.407,65.499,65.407,65.499,66287.0
2016-08-01 15:40:00,71.12,71.23,71.08,71.17,118747.0,65.4898,65.5911,65.453,65.5359,118747.0
2016-08-01 15:50:00,71.18,71.22,71.09,71.18,124855.0,65.5451,65.5819,65.4622,65.5451,124855.0
2016-08-02 09:30:00,71.19,71.21,70.45,70.69,76392.0,65.5543,65.5727,64.8729,65.0939,76392.0
2016-08-02 09:40:00,70.7,70.9,70.62,70.65,60490.0,65.1031,65.2873,65.0294,65.057,60490.0
2016-08-02 09:50:00,70.65,70.74,70.55,70.59,77618.0,65.057,65.1399,64.965,65.0018,77618.0
2016-08-02 10:00:00,70.58,70.63,70.44,70.47,42782.0,64.9926,65.0386,64.8637,64.8913,42782.0
2016-08-02 10:10:00,70.47,70.5,70.32,70.35,28947.0,64.8913,64.9189,64.7532,64.7808,28947.0
2016-08-02 10:20:00,70.35,70.4,70.23,70.34,47742.0,64.7808,64.8268,64.6703,64.7716,47742.0
2016-08-02 10:30:00,70.35,70.39,70.17,70.25,60896.0,64.7808,64.8176,64.615,64.6887,60896.0
2016-08-02 10:40:00,70.24,70.24,69.95,69.95,65954.0,64.6795,64.6795,64.4125,64.4125,65954.0
2016-08-02 10:50:00,69.94,70.02,69.84,69.96,85301.0,64.4033,64.4769,64.3112,64.4217,85301.0
2016-08-02 11:00:00,69.97,70.11,69.96,70.1,56523.0,64.4309,64.5598,64.4217,64.5506,56523.0
2016-08-02 11:10:00,70.11,70.26,70.01,70.25,86563.0,64.5598,64.6979,64.4677,64.6887,86563.0
2016-08-02 11:20:00,70.26,70.48,70.25,70.37,37068.0,64.6979,64.9005,64.6887,64.7992,37068.0
2016-08-02 11:30:00,70.35,70.4,70.29,70.36,31801.0,64.7808,64.8268,64.7255,64.79,31801.0
2016-08-02 11:40:00,70.36,70.36,70.18,70.33,35584.0,64.79,64.79,64.6243,64.7624,35584.0
2016-08-02 11:50:00,70.34,70.37,70.23,70.23,24832.0,64.7716,64.7992,64.6703,64.6703,24832.0
2016-08-02 12:00:00,70.23,70.27,69.99,70.1,77434.0,64.6703,64.7071,64.4493,64.5506,77434.0
2016-08-02 12:10:00,70.09,70.12,70.03,70.07,44835.0,64.5414,64.569,64.4861,64.523,44835.0
2016-08-02 12:20:00,70.08,70.15,70.05,70.1,52770.0,64.5322,64.5966,64.5045,64.5506,52770.0
2016-08-02 12:30:00,70.11,70.15,70.06,70.06,16515.0,64.5598,64.5966,64.5138,64.5138,16515.0
2016-08-02 12:40:00,70.07,70.14,70.07,70.09,21043.0,64.523,64.5874,64.523,64.5414,21043.0
2016-08-02 12:50:00,70.1,70.1,69.88,69.94,20418.0,64.5506,64.5506,64.348,64.4033,20418.0
2016-08-02 13:00:00,69.92,69.94,69.78,69.79,33243.0,64.3848,64.4033,64.2559,64.2651,33243.0
2016-08-02 13:10:00,69.79,69.82,69.72,69.74,14886.0,64.2651,64.2928,64.2007,64.2191,14886.0
2016-08-02 13:20:00,69.73,69.89,69.67,69.89,34958.0,64.2099,64.3572,64.1546,64.3572,34958.0
2016-08-02 13:30:00,69.89,69.94,69.87,69.91,17421.0,64.3572,64.4033,64.3388,64.3756,17421.0
2016-08-02 13:40:00,69.89,69.93,69.84,69.92,23147.0,64.3572,64.394,64.3112,64.3848,23147.0
2016-08-02 13:50:00,69.93,70.04,69.88,70.01,32306.0,64.394,64.4953,64.348,64.4677,32306.0
2016-08-02 14:00:00,70.0,70.12,69.95,70.12,89827.0,64.4585,64.569,64.4125,64.569,89827.0
2016-08-02 14:10:00,70.12,70.21,70.09,70.18,46451.0,64.569,64.6519,64.5414,64.6243,46451.0
2016-08-02 14:20:00,70.18,70.34,70.16,70.29,36321.0,64.6243,64.7716,64.6058,64.7255,36321.0
2016-08-02 14:30:00,70.3,70.35,70.27,70.3,56985.0,64.7348,64.7808,64.7071,64.7348,56985.0
2016-08-02 14:40:00,70.31,70.4,70.29,70.4,39601.0,64.744,64.8268,64.7255,64.8268,39601.0
2016-08-02 14:50:00,70.41,70.44,70.35,70.4,39643.0,64.836,64.8637,64.7808,64.8268,39643.0
2016-08-02 15:00:00,70.39,70.52,70.38,70.43,23131.0,64.8176,64.9373,64.8084,64.8545,23131.0
2016-08-02 15:10:00,70.43,70.46,70.38,70.46,34237.0,64.8545,64.8821,64.8084,64.8821,34237.0
2016-08-02 15:20:00,70.45,70.54,70.44,70.51,102698.0,64.8729,64.9558,64.8637,64.9281,102698.0
2016-08-02 15:30:00,70.5,70.58,70.47,70.56,48000.0,64.9189,64.9926,64.8913,64.9742,48000.0
2016-08-02 15:40:00,70.56,70.63,70.47,70.6,91018.0,64.9742,65.0386,64.8913,65.011,91018.0
2016-08-02 15:50:00,70.6,70.65,70.52,70.59,270149.0,65.011,65.057,64.9373,65.0018,270149.0
2016-08-03 09:30:00,70.44,70.45,70.15,70.39,57385.0,64.8637,64.8729,64.5966,64.8176,57385.0
2016-08-03 09:40:00,70.39,70.87,70.39,70.76,43537.0,64.8176,65.2596,64.8176,65.1583,43537.0
2016-08-03 09:50:00,70.73,71.07,70.68,71.06,60325.0,65.1307,65.4438,65.0847,65.4346,60325.0
2016-08-03 10:00:00,71.08,71.35,70.86,71.27,59548.0,65.453,65.7016,65.2504,65.628,59548.0
2016-08-03 10:10:00,71.28,71.37,71.13,71.15,35172.0,65.6372,65.72,65.499,65.5175,35172.0
2016-08-03 10:20:00,71.14,71.33,71.13,71.29,29205.0,65.5083,65.6832,65.499,65.6464,29205.0
2016-08-03 10:30:00,71.27,71.28,70.98,71.1,46519.0,65.628,65.6372,65.3609,65.4714,46519.0
2016-08-03 10:40:00,71.09,71.2,71.04,71.19,29878.0,65.4622,65.5635,65.4162,65.5543,29878.0
2016-08-03 10:50:00,71.22,71.28,70.91,70.91,58043.0,65.5819,65.6372,65.2965,65.2965,58043.0
2016-08-03 11:00:00,70.94,71.07,70.9,71.0,40590.0,65.3241,65.4438,65.2873,65.3793,40590.0
2016-08-03 11:10:00,71.01,71.06,70.95,70.96,26376.0,65.3885,65.4346,65.3333,65.3425,26376.0
2016-08-03 11:20:00,70.98,71.11,70.97,71.09,87210.0,65.3609,65.4806,65.3517,65.4622,87210.0
2016-08-03 11:30:00,71.09,71.22,71.04,71.21,52203.0,65.4622,65.5819,65.4162,65.5727,52203.0
2016-08-03 11:40:00,71.21,71.21,70.84,70.84,42766.0,65.5727,65.5727,65.232,65.232,42766.0
2016-08-03 11:50:00,70.86,70.94,70.82,70.85,108324.0,65.2504,65.3241,65.2136,65.2412,108324.0
2016-08-03 12:00:00,70.85,70.88,70.76,70.87,54531.0,65.2412,65.2688,65.1583,65.2596,54531.0
2016-08-03 12:10:00,70.86,71.0,70.86,70.95,16933.0,65.2504,65.3793,65.2504,65.3333,16933.0
2016-08-03 12:20:00,70.95,71.0,70.92,70.92,12524.0,65.3333,65.3793,65.3057,65.3057,12524.0
2016-08-03 12:30:00,70.92,71.16,70.9,71.16,147907.0,65.3057,65.5267,65.2873,65.5267,147907.0
2016-08-03 12:40:00,71.16,71.25,71.15,71.24,18660.0,65.5267,65.6095,65.5175,65.6003,18660.0
2016-08-03 12:50:00,71.24,71.27,71.19,71.24,25514.0,65.6003,65.628,65.5543,65.6003,25514.0
2016-08-03 13:00:00,71.24,71.35,71.24,71.32,28100.0,65.6003,65.7016,65.6003,65.674,28100.0
2016-08-03 13:10:00,71.32,71.35,71.27,71.28,21427.0,65.674,65.7016,65.628,65.6372,21427.0
2016-08-03 13:20:00,71.28,71.37,71.27,71.28,14234.0,65.6372,65.72,65.628,65.6372,14234.0
2016-08-03 13:30:00,71.29,71.38,71.28,71.34,15682.0,65.6464,65.7293,65.6372,65.6924,15682.0
2016-08-03 13:40:00,71.35,71.36,71.26,71.31,31004.0,65.7016,65.7108,65.6188,65.6648,31004.0
2016-08-03 13:50:00,71.32,71.33,71.24,71.32,34081.0,65.674,65.6832,65.6003,65.674,34081.0
2016-08-03 14:00:00,71.32,71.35,71.25,71.35,16506.0,65.674,65.7016,65.6095,65.7016,16506.0
2016-08-03 14:10:00,71.34,71.4,71.19,71.22,23520.0,65.6924,65.7477,65.5543,65.5819,23520.0
2016-08-03 14:20:00,71.24,71.31,71.15,71.18,21292.0,65.6003,65.6648,65.5175,65.5451,21292.0
2016-08-03 14:30:00,71.17,71.29,71.16,71.23,26514.0,65.5359,65.6464,65.5267,65.5911,26514.0
2016-08-03 14:40:00,71.22,71.25,71.17,71.21,19689.0,65.5819,65.6095,65.5359,65.5727,19689.0
2016-08-03 14:50:00,71.22,71.29,71.21,71.27,18921.0,65.5819,65.6464,65.5727,65.628,18921.0
2016-08-03 15:00:00,71.27,71.27,71.21,71.26,19909.0,65.628,65.628,65.5727,65.6188,19909.0
2016-08-03 15:10:00,71.25,71.28,71.17,71.18,21384.0,65.6095,65.6372,65.5359,65.5451,21384.0
2016-08-03 15:20:00,71.17,71.29,71.13,71.28,38624.0,65.5359,65.6464,65.499,65.6372,38624.0
2016-08-03 15:30:00,71.29,71.3,71.19,71.23,46071.0,65.6464,65.6556,65.5543,65.5911,46071.0
2016-08-03 15:40:00,71.23,71.23,71.15,71.21,64249.0,65.5911,65.5911,65.5175,65.5727,64249.0
2016-08-03 15:50:00,71.22,71.32,71.21,71.3,131116.0,65.5819,65.674,65.5727,65.6556,131116.0
2016-08-04 09:30:00,71.29,71.95,70.61,71.81,40973.0,65.6464,66.2541,65.0202,66.1252,40973.0
2016-08-04 09:40:00,71.8,71.98,71.74,71.91,34322.0,66.116,66.2818,66.0608,66.2173,34322.0
2016-08-04 09:50:00,71.9,71.91,71.58,71.59,44111.0,66.2081,66.2173,65.9134,65.9226,44111.0
2016-08-04 10:00:00,71.6,71.74,71.53,71.57,47217.0,65.9318,66.0608,65.8674,65.9042,47217.0
2016-08-04 10:10:00,71.61,71.87,71.55,71.78,24984.0,65.941,66.1805,65.8858,66.0976,24984.0
2016-08-04 10:20:00,71.79,71.81,71.59,71.66,26982.0,66.1068,66.1252,65.9226,65.9871,26982.0
2016-08-04 10:30:00,71.7,71.9,71.68,71.85,20435.0,66.0239,66.2081,66.0055,66.162,20435.0
2016-08-04 10:40:00,71.87,71.88,71.66,71.82,26920.0,66.1805,66.1897,65.9871,66.1344,26920.0
2016-08-04 10:50:00,71.84,71.98,71.7,71.95,44505.0,66.1528,66.2818,66.0239,66.2541,44505.0
2016-08-04 11:00:00,71.94,71.95,71.74,71.83,32451.0,66.2449,66.2541,66.0608,66.1436,32451.0
2016-08-04 11:10:00,71.84,71.85,71.65,71.79,19878.0,66.1528,66.162,65.9779,66.1068,19878.0
2016-08-04 11:20:00,71.79,71.87,71.73,71.73,20300.0,66.1068,66.1805,66.0515,66.0515,20300.0
2016-08-04 11:30:00,71.73,71.8,71.63,71.79,18816.0,66.0515,66.116,65.9595,66.1068,18816.0
2016-08-04 11:40:00,71.81,71.85,71.72,71.81,31741.0,66.1252,66.162,66.0423,66.1252,31741.0
2016-08-04 11:50:00,71.83,72.0,71.83,71.97,36857.0,66.1436,66.3002,66.1436,66.2725,36857.0
2016-08-04 12:00:00,71.97,72.08,71.93,72.05,31566.0,66.2725,66.3738,66.2357,66.3462,31566.0
2016-08-04 12:10:00,72.06,72.11,72.02,72.06,30666.0,66.3554,66.4015,66.3186,66.3554,30666.0
2016-08-04 12:20:00,72.05,72.11,72.01,72.08,16154.0,66.3462,66.4015,66.3094,66.3738,16154.0
2016-08-04 12:30:00,72.07,72.07,71.91,71.95,23028.0,66.3646,66.3646,66.2173,66.2541,23028.0
2016-08-04 12:40:00,71.93,72.07,71.92,72.01,22869.0,66.2357,66.3646,66.2265,66.3094,22869.0
2016-08-04 12:50:00,72.02,72.05,71.92,71.93,21500.0,66.3186,66.3462,66.2265,66.2357,21500.0
2016-08-04 13:00:00,71.93,71.95,71.86,71.89,25220.0,66.2357,66.2541,66.1713,66.1989,25220.0
2016-08-04 13:10:00,71.89,72.0,71.88,71.98,25932.0,66.1989,66.3002,66.1897,66.2818,25932.0
2016-08-04 13:20:00,72.0,72.06,71.94,72.06,21888.0,66.3002,66.3554,66.2449,66.3554,21888.0
2016-08-04 13:30:00,72.07,72.12,72.01,72.08,25429.0,66.3646,66.4107,66.3094,66.3738,25429.0
2016-08-04 13:40:00,72.09,72.17,72.07,72.12,25674.0,66.383,66.4567,66.3646,66.4107,25674.0
2016-08-04 13:50:00,72.11,72.11,72.06,72.11,16093.0,66.4015,66.4015,66.3554,66.4015,16093.0
2016-08-04 14:00:00,72.09,72.17,72.09,72.12,27267.0,66.383,66.4567,66.383,66.4107,27267.0
2016-08-04 14:10:00,72.12,72.13,71.92,71.96,24672.0,66.4107,66.4199,66.2265,66.2633,24672.0
2016-08-04 14:20:00,71.96,72.02,71.9,71.99,30726.0,66.2633,66.3186,66.2081,66.291,30726.0
2016-08-04 14:30:00,71.99,72.05,71.98,72.01,25748.0,66.291,66.3462,66.2818,66.3094,25748.0
2016-08-04 14:40:00,72.0,72.1,72.0,72.09,29055.0,66.3002,66.3923,66.3002,66.383,29055.0
2016-08-04 14:50:00,72.09,72.13,72.04,72.09,24373.0,66.383,66.4199,66.337,66.383,24373.0
2016-08-04 15:00:00,72.09,72.16,72.04,72.14,35584.0,66.383,66.4475,66.337,66.4291,35584.0
2016-08-04 15:10:00,72.14,72.15,72.03,72.09,35036.0,66.4291,66.4383,66.3278,66.383,35036.0
2016-08-04 15:20:00,72.09,72.13,72.05,72.12,56941.0,66.383,66.4199,66.3462,66.4107,56941.0
2016-08-04 15:30:00,72.11,72.17,72.1,72.16,69140.0,66.4015,66.4567,66.3923,66.4475,69140.0
2016-08-04 15:40:00,72.16,72.19,72.11,72.16,95290.0,66.4475,66.4751,66.4015,66.4475,95290.0
2016-08-04 15:50:00,72.16,72.24,72.1,72.21,306652.0,66.4475,66.5212,66.3923,66.4935,306652.0
2016-08-05 09:30:00,72.69,72.79,72.31,72.56,72208.0,66.9355,67.0276,66.5856,66.8158,72208.0
2016-08-05 09:40:00,72.62,73.1,72.62,72.88,64941.0,66.8711,67.3131,66.8711,67.1105,64941.0
2016-08-05 09:50:00,72.89,73.0,72.79,73.0,50956.0,67.1197,67.221,67.0276,67.221,50956.0
2016-08-05 10:00:00,73.0,73.14,72.86,72.86,63861.0,67.221,67.3499,67.0921,67.0921,63861.0
2016-08-05 10:10:00,72.86,72.98,72.78,72.89,37513.0,67.0921,67.2026,67.0184,67.1197,37513.0
2016-08-05 10:20:00,72.87,72.9,72.79,72.88,37312.0,67.1013,67.1289,67.0276,67.1105,37312.0
2016-08-05 10:30:00,72.87,72.9,72.71,72.76,36614.0,67.1013,67.1289,66.954,67.0,36614.0
2016-08-05 10:40:00,72.74,72.84,72.67,72.71,34399.0,66.9816,67.0737,66.9171,66.954,34399.0
2016-08-05 10:50:00,72.7,72.85,72.68,72.82,24463.0,66.9448,67.0829,66.9263,67.0553,24463.0
2016-08-05 11:00:00,72.83,72.86,72.76,72.77,40582.0,67.0645,67.0921,67.0,67.0092,40582.0
2016-08-05 11:10:00,72.76,72.88,72.73,72.79,31807.0,67.0,67.1105,66.9724,67.0276,31807.0
2016-08-05 11:20:00,72.81,72.81,72.74,72.77,26816.0,67.046,67.046,66.9816,67.0092,26816.0
2016-08-05 11:30:00,72.78,72.84,72.73,72.77,30902.0,67.0184,67.0737,66.9724,67.0092,30902.0
2016-08-05 11:40:00,72.78,72.79,72.65,72.66,23530.0,67.0184,67.0276,66.8987,66.9079,23530.0
2016-08-05 11:50:00,72.67,72.68,72.58,72.59,31983.0,66.9171,66.9263,66.8343,66.8435,31983.0
2016-08-05 12:00:00,72.59,72.64,72.57,72.6,25139.0,66.8435,66.8895,66.825,66.8527,25139.0
2016-08-05 12:10:00,72.61,72.66,72.56,72.56,21750.0,66.8619,66.9079,66.8158,66.8158,21750.0
2016-08-05 12:20:00,72.56,72.61,72.49,72.61,32947.0,66.8158,66.8619,66.7514,66.8619,32947.0
2016-08-05 12:30:00,72.61,72.68,72.59,72.59,20625.0,66.8619,66.9263,66.8435,66.8435,20625.0
2016-08-05 12:40:00,72.59,72.65,72.56,72.57,21688.0,66.8435,66.8987,66.8158,66.825,21688.0
2016-08-05 12:50:00,72.58,72.58,72.48,72.54,23695.0,66.8343,66.8343,66.7422,66.7974,23695.0
2016-08-05 13:00:00,72.54,72.62,72.51,72.51,39155.0,66.7974,66.8711,66.7698,66.7698,39155.0
2016-08-05 13:10:00,72.52,72.58,72.51,72.53,19212.0,66.779,66.8343,66.7698,66.7882,19212.0
2016-08-05 13:20:00,72.55,72.56,72.45,72.46,42606.0,66.8066,66.8158,66.7145,66.7238,42606.0
2016-08-05 13:30:00,72.46,72.58,72.46,72.57,17776.0,66.7238,66.8343,66.7238,66.825,17776.0
2016-08-05 13:40:00,72.57,72.7,72.57,72.64,23273.0,66.825,66.9448,66.825,66.8895,23273.0
2016-08-05 13:50:00,72.64,72.74,72.62,72.72,18799.0,66.8895,66.9816,66.8711,66.9632,18799.0
2016-08-05 14:00:00,72.73,72.75,72.64,72.73,33407.0,66.9724,66.9908,66.8895,66.9724,33407.0
2016-08-05 14:10:00,72.73,72.77,72.7,72.75,28406.0,66.9724,67.0092,66.9448,66.9908,28406.0
2016-08-05 14:20:00,72.75,72.76,72.68,72.68,29772.0,66.9908,67.0,66.9263,66.9263,29772.0
2016-08-05 14:30:00,72.68,72.79,72.67,72.77,18915.0,66.9263,67.0276,66.9171,67.0092,18915.0
2016-08-05 14:40:00,72.77,72.79,72.68,72.71,24755.0,67.0092,67.0276,66.9263,66.954,24755.0
2016-08-05 14:50:00,72.72,72.76,72.67,72.73,27188.0,66.9632,67.0,66.9171,66.9724,27188.0
2016-08-05 15:00:00,72.73,72.8,72.72,72.8,25169.0,66.9724,67.0368,66.9632,67.0368,25169.0
2016-08-05 15:10:00,72.8,72.84,72.74,72.77,47523.0,67.0368,67.0737,66.9816,67.0092,47523.0
2016-08-05 15:20:00,72.77,72.77,72.71,72.75,29009.0,67.0092,67.0092,66.954,66.9908,29009.0
2016-08-05 15:30:00,72.75,72.75,72.66,72.67,47950.0,66.9908,66.9908,66.9079,66.9171,47950.0
2016-08-05 15:40:00,72.67,72.68,72.63,72.64,66894.0,66.9171,66.9263,66.8803,66.8895,66894.0
2016-08-05 15:50:00,72.64,72.71,72.62,72.71,143619.0,66.8895,66.954,66.8711,66.954,143619.0
2016-08-08 09:30:00,72.99,73.23,72.31,72.51,144222.0,67.2118,67.4328,66.5856,66.7698,144222.0
2016-08-08 09:40:00,72.48,73.02,72.4,72.95,86906.0,66.7422,67.2394,66.6685,67.175,86906.0
2016-08-08 09:50:00,72.83,73.01,72.74,72.76,94117.0,67.0645,67.2302,66.9816,67.0,94117.0
2016-08-08 10:00:00,72.78,72.81,72.33,72.42,66426.0,67.0184,67.046,66.604,66.6869,66426.0
2016-08-08 10:10:00,72.46,72.54,72.42,72.5,61617.0,66.7238,66.7974,66.6869,66.7606,61617.0
2016-08-08 10:20:00,72.5,72.55,72.42,72.49,86676.0,66.7606,66.8066,66.6869,66.7514,86676.0
2016-08-08 10:30:00,72.49,72.58,72.45,72.57,62818.0,66.7514,66.8343,66.7145,66.825,62818.0
2016-08-08 10:40:00,72.56,72.8,72.55,72.74,44911.0,66.8158,67.0368,66.8066,66.9816,44911.0
2016-08-08 10:50:00,72.74,72.83,72.66,72.8,58295.0,66.9816,67.0645,66.9079,67.0368,58295.0
2016-08-08 11:00:00,72.79,72.88,72.78,72.8,33919.0,67.0276,67.1105,67.0184,67.0368,33919.0
2016-08-08 11:10:00,72.8,72.86,72.65,72.65,44283.0,67.0368,67.0921,66.8987,66.8987,44283.0
2016-08-08 11:20:00,72.65,72.84,72.65,72.77,26852.0,66.8987,67.0737,66.8987,67.0092,26852.0
2016-08-08 11:30:00,72.78,72.8,72.7,72.79,32655.0,67.0184,67.0368,66.9448,67.0276,32655.0
2016-08-08 11:40:00,72.78,72.79,72.68,72.72,40364.0,67.0184,67.0276,66.9263,66.9632,40364.0
2016-08-08 11:50:00,72.72,72.8,72.62,72.63,37646.0,66.9632,67.0368,66.8711,66.8803,37646.0
2016-08-08 12:00:00,72.64,72.91,72.64,72.85,52871.0,66.8895,67.1381,66.8895,67.0829,52871.0
2016-08-08 12:10:00,72.83,72.89,72.79,72.82,34975.0,67.0645,67.1197,67.0276,67.0553,34975.0
2016-08-08 12:20:00,72.81,72.91,72.78,72.91,29631.0,67.046,67.1381,67.0184,67.1381,29631.0
2016-08-08 12:30:00,72.9,72.91,72.76,72.84,34146.0,67.1289,67.1381,67.0,67.0737,34146.0
2016-08-08 12:40:00,72.84,72.87,72.7,72.72,32188.0,67.0737,67.1013,66.9448,66.9632,32188.0
2016-08-08 12:50:00,72.71,72.81,72.7,72.7,24884.0,66.954,67.046,66.9448,66.9448,24884.0
2016-08-08 13:00:00,72.71,72.85,72.71,72.85,27303.0,66.954,67.0829,66.954,67.0829,27303.0
2016-08-08 13:10:00,72.84,72.85,72.71,72.82,25669.0,67.0737,67.0829,66.954,67.0553,25669.0
2016-08-08 13:20:00,72.81,72.93,72.75,72.92,40613.0,67.046,67.1565,66.9908,67.1473,40613.0
2016-08-08 13:30:00,72.93,72.93,72.63,72.64,36786.0,67.1565,67.1565,66.8803,66.8895,36786.0
2016-08-08 13:40:00,72.64,72.72,72.57,72.57,26825.0,66.8895,66.9632,66.825,66.825,26825.0
2016-08-08 13:50:00,72.57,72.64,72.53,72.63,38789.0,66.825,66.8895,66.7882,66.8803,38789.0
2016-08-08 14:00:00,72.63,72.7,72.6,72.6,41526.0,66.8803,66.9448,66.8527,66.8527,41526.0
2016-08-08 14:10:00,72.61,72.65,72.5,72.56,44388.0,66.8619,66.8987,66.7606,66.8158,44388.0
2016-08-08 14:20:00,72.56,72.57,72.5,72.54,40224.0,66.8158,66.825,66.7606,66.7974,40224.0
2016-08-08 14:30:00,72.54,72.64,72.54,72.6,41010.0,66.7974,66.8895,66.7974,66.8527,41010.0
2016-08-08 14:40:00,72.59,72.6,72.5,72.54,51989.0,66.8435,66.8527,66.7606,66.7974,51989.0
2016-08-08 14:50:00,72.54,72.59,72.41,72.41,144458.0,66.7974,66.8435,66.6777,66.6777,144458.0
2016-08-08 15:00:00,72.4,72.57,72.4,72.56,94522.0,66.6685,66.825,66.6685,66.8158,94522.0
2016-08-08 15:10:00,72.55,72.56,72.43,72.43,95421.0,66.8066,66.8158,66.6961,66.6961,95421.0
2016-08-08 15:20:00,72.44,72.59,72.43,72.47,108455.0,66.7053,66.8435,66.6961,66.733,108455.0
2016-08-08 15:30:00,72.47,72.59,72.46,72.56,104055.0,66.733,66.8435,66.7238,66.8158,104055.0
2016-08-08 15:40:00,72.57,72.58,72.44,72.51,112068.0,66.825,66.8343,66.7053,66.7698,112068.0
2016-08-08 15:50:00,72.51,72.54,72.46,72.54,154435.0,66.7698,66.7974,66.7238,66.7974,154435.0
2016-08-09 09:30:00,72.63,72.98,72.26,72.63,36212.0,66.8803,67.2026,66.5396,66.8803,36212.0
2016-08-09 09:40:00,72.64,72.66,72.4,72.6,24973.0,66.8895,66.9079,66.6685,66.8527,24973.0
2016-08-09 09:50:00,72.64,72.87,72.6,72.71,54907.0,66.8895,67.1013,66.8527,66.954,54907.0
2016-08-09 10:00:00,72.74,72.77,72.5,72.57,48392.0,66.9816,67.0092,66.7606,66.825,48392.0
2016-08-09 10:10:00,72.61,72.64,72.52,72.53,53752.0,66.8619,66.8895,66.779,66.7882,53752.0
2016-08-09 10:20:00,72.53,72.7,72.4,72.67,30233.0,66.7882,66.9448,66.6685,66.9171,30233.0
2016-08-09 10:30:00,72.65,72.67,72.49,72.54,44100.0,66.8987,66.9171,66.7514,66.7974,44100.0
2016-08-09 10:40:00,72.54,72.54,72.35,72.44,32022.0,66.7974,66.7974,66.6225,66.7053,32022.0
2016-08-09 10:50:00,72.45,72.55,72.3,72.37,67234.0,66.7145,66.8066,66.5764,66.6409,67234.0
2016-08-09 11:00:00,72.36,72.52,72.28,72.4,32122.0,66.6317,66.779,66.558,66.6685,32122.0
2016-08-09 11:10:00,72.39,72.46,72.36,72.42,38311.0,66.6593,66.7238,66.6317,66.6869,38311.0
2016-08-09 11:20:00,72.42,72.44,72.3,72.32,31632.0,66.6869,66.7053,66.5764,66.5948,31632.0
2016-08-09 11:30:00,72.32,72.33,72.21,72.3,31155.0,66.5948,66.604,66.4935,66.5764,31155.0
2016-08-09 11:40:00,72.3,72.32,72.22,72.25,23410.0,66.5764,66.5948,66.5028,66.5304,23410.0
2016-08-09 11:50:00,72.26,72.41,72.21,72.4,30281.0,66.5396,66.6777,66.4935,66.6685,30281.0
2016-08-09 12:00:00,72.4,72.49,72.39,72.43,23236.0,66.6685,66.7514,66.6593,66.6961,23236.0
2016-08-09 12:10:00,72.44,72.45,72.25,72.31,21945.0,66.7053,66.7145,66.5304,66.5856,21945.0
2016-08-09 12:20:00,72.32,72.33,72.07,72.08,31270.0,66.5948,66.604,66.3646,66.3738,31270.0
2016-08-09 12:30:00,72.09,72.18,72.08,72.17,30202.0,66.383,66.4659,66.3738,66.4567,30202.0
2016-08-09 12:40:00,72.17,72.23,72.1,72.11,28982.0,66.4567,66.512,66.3923,66.4015,28982.0
2016-08-09 12:50:00,72.1,72.24,72.05,72.22,29782.0,66.3923,66.5212,66.3462,66.5028,29782.0
2016-08-09 13:00:00,72.22,72.34,72.22,72.31,43320.0,66.5028,66.6133,66.5028,66.5856,43320.0
2016-08-09 13:10:00,72.3,72.35,72.16,72.17,20291.0,66.5764,66.6225,66.4475,66.4567,20291.0
2016-08-09 13:20:00,72.18,72.23,72.14,72.15,16632.0,66.4659,66.512,66.4291,66.4383,16632.0
2016-08-09 13:30:00,72.16,72.17,72.05,72.07,43095.0,66.4475,66.4567,66.3462,66.3646,43095.0
2016-08-09 13:40:00,72.08,72.08,71.89,71.99,26594.0,66.3738,66.3738,66.1989,66.291,26594.0
2016-08-09 13:50:00,71.98,72.08,71.89,72.06,54380.0,66.2818,66.3738,66.1989,66.3554,54380.0
2016-08-09 14:00:00,72.06,72.06,71.88,71.89,33038.0,66.3554,66.3554,66.1897,66.1989,33038.0
2016-08-09 14:10:00,71.9,71.97,71.87,71.91,17683.0,66.2081,66.2725,66.1805,66.2173,17683.0
2016-08-09 14:20:00,71.9,71.98,71.89,71.91,18722.0,66.2081,66.2818,66.1989,66.2173,18722.0
2016-08-09 14:30:00,71.91,71.94,71.74,71.81,116698.0,66.2173,66.2449,66.0608,66.1252,116698.0
2016-08-09 14:40:00,71.8,71.89,71.79,71.86,38384.0,66.116,66.1989,66.1068,66.1713,38384.0
2016-08-09 14:50:00,71.85,71.88,71.82,71.84,33945.0,66.162,66.1897,66.1344,66.1528,33945.0
2016-08-09 15:00:00,71.85,71.87,71.75,71.86,39306.0,66.162,66.1805,66.07,66.1713,39306.0
2016-08-09 15:10:00,71.86,71.88,71.75,71.79,29193.0,66.1713,66.1897,66.07,66.1068,29193.0
2016-08-09 15:20:00,71.8,71.89,71.8,71.87,43147.0,66.116,66.1989,66.116,66.1805,43147.0
2016-08-09 15:30:00,71.87,71.9,71.82,71.9,48059.0,66.1805,66.2081,66.1344,66.2081,48059.0
2016-08-09 15:40:00,71.9,71.91,71.79,71.88,89002.0,66.2081,66.2173,66.1068,66.1897,89002.0
2016-08-09 15:50:00,71.88,71.88,71.74,71.85,112630.0,66.1897,66.1897,66.0608,66.162,112630.0
2016-08-10 09:30:00,72.03,72.18,71.95,72.09,37133.0,66.3278,66.4659,66.2541,66.383,37133.0
2016-08-10 09:40:00,72.12,72.14,71.8,72.05,64029.0,66.4107,66.4291,66.116,66.3462,64029.0
2016-08-10 09:50:00,72.05,72.26,71.98,72.06,67158.0,66.3462,66.5396,66.2818,66.3554,67158.0
2016-08-10 10:00:00,72.06,72.4,72.04,72.31,40148.0,66.3554,66.6685,66.337,66.5856,40148.0
2016-08-10 10:10:00,72.29,72.46,72.22,72.31,26969.0,66.5672,66.7238,66.5028,66.5856,26969.0
2016-08-10 10:20:00,72.31,72.5,72.3,72.42,24999.0,66.5856,66.7606,66.5764,66.6869,24999.0
2016-08-10 10:30:00,72.42,72.53,72.3,72.3,48497.0,66.6869,66.7882,66.5764,66.5764,48497.0
2016-08-10 10:40:00,72.3,72.43,72.22,72.41,60666.0,66.5764,66.6961,66.5028,66.6777,60666.0
2016-08-10 10:50:00,72.41,72.52,72.34,72.46,47690.0,66.6777,66.779,66.6133,66.7238,47690.0
2016-08-10 11:00:00,72.46,72.49,72.38,72.38,39898.0,66.7238,66.7514,66.6501,66.6501,39898.0
2016-08-10 11:10:00,72.38,72.38,71.98,72.02,70271.0,66.6501,66.6501,66.2818,66.3186,70271.0
2016-08-10 11:20:00,72.01,72.11,71.99,72.01,35392.0,66.3094,66.4015,66.291,66.3094,35392.0
2016-08-10 11:30:00,72.02,72.03,71.79,71.82,60418.0,66.3186,66.3278,66.1068,66.1344,60418.0
2016-08-10 11:40:00,71.83,71.83,71.52,71.67,115804.0,66.1436,66.1436,65.8582,65.9963,115804.0
2016-08-10 11:50:00,71.67,71.73,71.62,71.69,35057.0,65.9963,66.0515,65.9503,66.0147,35057.0
2016-08-10 12:00:00,71.68,71.75,71.6,71.7,68629.0,66.0055,66.07,65.9318,66.0239,68629.0
2016-08-10 12:10:00,71.71,71.75,71.63,71.67,50567.0,66.0331,66.07,65.9595,65.9963,50567.0
2016-08-10 12:20:00,71.69,71.73,71.59,71.63,31412.0,66.0147,66.0515,65.9226,65.9595,31412.0
2016-08-10 12:30:00,71.63,71.67,71.6,71.67,23798.0,65.9595,65.9963,65.9318,65.9963,23798.0
2016-08-10 12:40:00,71.67,71.75,71.66,71.73,18906.0,65.9963,66.07,65.9871,66.0515,18906.0
2016-08-10 12:50:00,71.73,71.74,71.56,71.59,45010.0,66.0515,66.0608,65.895,65.9226,45010.0
2016-08-10 13:00:00,71.59,71.71,71.58,71.68,32546.0,65.9226,66.0331,65.9134,66.0055,32546.0
2016-08-10 13:10:00,71.69,71.69,71.64,71.66,22770.0,66.0147,66.0147,65.9687,65.9871,22770.0
2016-08-10 13:20:00,71.67,71.68,71.61,71.67,15195.0,65.9963,66.0055,65.941,65.9963,15195.0
2016-08-10 13:30:00,71.69,71.69,71.57,71.6,27733.0,66.0147,66.0147,65.9042,65.9318,27733.0
2016-08-10 13:40:00,71.62,71.76,71.6,71.65,21335.0,65.9503,66.0792,65.9318,65.9779,21335.0
2016-08-10 13:50:00,71.64,71.7,71.58,71.6,25245.0,65.9687,66.0239,65.9134,65.9318,25245.0
2016-08-10 14:00:00,71.61,71.73,71.6,71.71,34999.0,65.941,66.0515,65.9318,66.0331,34999.0
2016-08-10 14:10:00,71.71,71.77,71.64,71.66,54642.0,66.0331,66.0884,65.9687,65.9871,54642.0
2016-08-10 14:20:00,71.67,71.72,71.61,71.64,60285.0,65.9963,66.0423,65.941,65.9687,60285.0
2016-08-10 14:30:00,71.63,71.67,71.62,71.63,25640.0,65.9595,65.9963,65.9503,65.9595,25640.0
2016-08-10 14:40:00,71.64,71.68,71.6,71.68,25666.0,65.9687,66.0055,65.9318,66.0055,25666.0
2016-08-10 14:50:00,71.68,71.75,71.65,71.71,41691.0,66.0055,66.07,65.9779,66.0331,41691.0
2016-08-10 15:00:00,71.71,71.74,71.64,71.74,38794.0,66.0331,66.0608,65.9687,66.0608,38794.0
2016-08-10 15:10:00,71.74,71.77,71.72,71.77,36006.0,66.0608,66.0884,66.0423,66.0884,36006.0
2016-08-10 15:20:00,71.77,71.89,71.75,71.78,48999.0,66.0884,66.1989,66.07,66.0976,48999.0
2016-08-10 15:30:00,71.78,71.84,71.77,71.8,39199.0,66.0976,66.1528,66.0884,66.116,39199.0
2016-08-10 15:40:00,71.8,71.84,71.69,71.73,82562.0,66.116,66.1528,66.0147,66.0515,82562.0
2016-08-10 15:50:00,71.74,71.88,71.69,71.86,153293.0,66.0608,66.1897,66.0147,66.1713,153293.0
2016-08-11 09:30:00,71.98,72.35,71.92,72.06,36822.0,66.2818,66.6225,66.2265,66.3554,36822.0
2016-08-11 09:40:00,72.08,72.21,71.96,71.99,27727.0,66.3738,66.4935,66.2633,66.291,27727.0
2016-08-11 09:50:00,71.95,72.04,71.8,71.83,18319.0,66.2541,66.337,66.116,66.1436,18319.0
2016-08-11 10:00:00,71.84,71.84,71.69,71.69,11121.0,66.1528,66.1528,66.0147,66.0147,11121.0
2016-08-11 10:10:00,71.68,71.76,71.64,71.74,10219.0,66.0055,66.0792,65.9687,66.0608,10219.0
2016-08-11 10:20:00,71.73,71.81,71.7,71.72,10572.0,66.0515,66.1252,66.0239,66.0423,10572.0
2016-08-11 10:30:00,71.73,72.0,71.73,71.92,13402.0,66.0515,66.3002,66.0515,66.2265,13402.0
2016-08-11 10:40:00,71.93,72.06,71.88,72.04,49093.0,66.2357,66.3554,66.1897,66.337,49093.0
2016-08-11 10:50:00,72.04,72.12,71.92,71.95,23901.0,66.337,66.4107,66.2265,66.2541,23901.0
2016-08-11 11:00:00,71.95,72.04,71.92,72.01,16671.0,66.2541,66.337,66.2265,66.3094,16671.0
2016-08-11 11:10:00,71.97,72.01,71.87,71.95,13609.0,66.2725,66.3094,66.1805,66.2541,13609.0
2016-08-11 11:20:00,71.92,71.94,71.82,71.89,11561.0,66.2265,66.2449,66.1344,66.1989,11561.0
2016-08-11 11:30:00,71.91,72.09,71.91,72.08,17080.0,66.2173,66.383,66.2173,66.3738,17080.0
2016-08-11 11:40:00,72.08,72.1,71.94,71.96,11656.0,66.3738,66.3923,66.2449,66.2633,11656.0
2016-08-11 11:50:00,71.96,72.02,71.88,71.99,17271.0,66.2633,66.3186,66.1897,66.291,17271.0
2016-08-11 12:00:00,71.98,71.98,71.86,71.98,14210.0,66.2818,66.2818,66.1713,66.2818,14210.0
2016-08-11 12:10:00,71.96,71.96,71.77,71.84,33515.0,66.2633,66.2633,66.0884,66.1528,33515.0
2016-08-11 12:20:00,71.84,71.89,71.79,71.8,12400.0,66.1528,66.1989,66.1068,66.116,12400.0
2016-08-11 12:30:00,71.8,71.9,71.8,71.86,15858.0,66.116,66.2081,66.116,66.1713,15858.0
2016-08-11 12:40:00,71.87,71.93,71.8,71.84,13718.0,66.1805,66.2357,66.116,66.1528,13718.0
2016-08-11 12:50:00,71.86,71.9,71.82,71.87,17911.0,66.1713,66.2081,66.1344,66.1805,17911.0
2016-08-11 13:00:00,71.89,71.97,71.89,71.95,19695.0,66.1989,66.2725,66.1989,66.2541,19695.0
2016-08-11 13:10:00,71.95,72.0,71.93,71.94,16743.0,66.2541,66.3002,66.2357,66.2449,16743.0
2016-08-11 13:20:00,71.93,71.94,71.87,71.91,12757.0,66.2357,66.2449,66.1805,66.2173,12757.0
2016-08-11 13:30:00,71.91,72.0,71.91,71.95,16623.0,66.2173,66.3002,66.2173,66.2541,16623.0
2016-08-11 13:40:00,71.96,72.02,71.94,71.98,8258.0,66.2633,66.3186,66.2449,66.2818,8258.0
2016-08-11 13:50:00,71.98,72.05,71.98,72.03,11680.0,66.2818,66.3462,66.2818,66.3278,11680.0
2016-08-11 14:00:00,72.03,72.07,72.0,72.03,16128.0,66.3278,66.3646,66.3002,66.3278,16128.0
2016-08-11 14:10:00,72.02,72.07,72.01,72.03,11451.0,66.3186,66.3646,66.3094,66.3278,11451.0
2016-08-11 14:20:00,72.03,72.07,72.0,72.0,11085.0,66.3278,66.3646,66.3002,66.3002,11085.0
2016-08-11 14:30:00,72.0,72.09,72.0,72.05,20650.0,66.3002,66.383,66.3002,66.3462,20650.0
2016-08-11 14:40:00,72.04,72.09,72.03,72.04,11150.0,66.337,66.383,66.3278,66.337,11150.0
2016-08-11 14:50:00,72.05,72.08,71.91,71.99,19155.0,66.3462,66.3738,66.2173,66.291,19155.0
2016-08-11 15:00:00,71.99,72.02,71.94,71.98,14174.0,66.291,66.3186,66.2449,66.2818,14174.0
2016-08-11 15:10:00,71.97,72.01,71.94,71.97,16564.0,66.2725,66.3094,66.2449,66.2725,16564.0
2016-08-11 15:20:00,71.97,71.98,71.89,71.89,21364.0,66.2725,66.2818,66.1989,66.1989,21364.0
2016-08-11 15:30:00,71.88,71.97,71.87,71.92,104988.0,66.1897,66.2725,66.1805,66.2265,104988.0
2016-08-11 15:40:00,71.92,72.09,71.92,72.03,69475.0,66.2265,66.383,66.2265,66.3278,69475.0
2016-08-11 15:50:00,72.04,72.11,71.98,72.1,157418.0,66.337,66.4015,66.2818,66.3923,157418.0
2016-08-12 09:30:00,71.4,71.85,71.3,71.74,94492.0,65.7477,66.162,65.6556,66.0608,94492.0
2016-08-12 09:40:00,71.76,72.03,71.71,71.97,51301.0,66.0792,66.3278,66.0331,66.2725,51301.0
2016-08-12 09:50:00,71.95,72.18,71.81,72.16,62976.0,66.2541,66.4659,66.1252,66.4475,62976.0
2016-08-12 10:00:00,72.17,72.22,71.97,72.19,68645.0,66.4567,66.5028,66.2725,66.4751,68645.0
2016-08-12 10:10:00,72.21,72.39,72.09,72.3,59643.0,66.4935,66.6593,66.383,66.5764,59643.0
2016-08-12 10:20:00,72.24,72.28,72.07,72.09,27904.0,66.5212,66.558,66.3646,66.383,27904.0
2016-08-12 10:30:00,72.09,72.53,72.06,72.47,37915.0,66.383,66.7882,66.3554,66.733,37915.0
2016-08-12 10:40:00,72.46,72.55,72.4,72.48,32727.0,66.7238,66.8066,66.6685,66.7422,32727.0
2016-08-12 10:50:00,72.47,72.5,72.34,72.45,37630.0,66.733,66.7606,66.6133,66.7145,37630.0
2016-08-12 11:00:00,72.48,72.48,72.22,72.28,24534.0,66.7422,66.7422,66.5028,66.558,24534.0
2016-08-12 11:10:00,72.29,72.33,72.2,72.29,18652.0,66.5672,66.604,66.4843,66.5672,18652.0
2016-08-12 11:20:00,72.28,72.32,72.18,72.3,15634.0,66.558,66.5948,66.4659,66.5764,15634.0
2016-08-12 11:30:00,72.32,72.34,72.07,72.1,28504.0,66.5948,66.6133,66.3646,66.3923,28504.0
2016-08-12 11:40:00,72.11,72.14,71.99,72.05,25984.0,66.4015,66.4291,66.291,66.3462,25984.0
2016-08-12 11:50:00,72.05,72.07,71.96,72.05,15727.0,66.3462,66.3646,66.2633,66.3462,15727.0
2016-08-12 12:00:00,72.04,72.16,72.04,72.1,15235.0,66.337,66.4475,66.337,66.3923,15235.0
2016-08-12 12:10:00,72.08,72.1,71.94,71.96,13802.0,66.3738,66.3923,66.2449,66.2633,13802.0
2016-08-12 12:20:00,71.97,72.12,71.97,72.04,9400.0,66.2725,66.4107,66.2725,66.337,9400.0
2016-08-12 12:30:00,72.05,72.05,71.96,71.99,36355.0,66.3462,66.3462,66.2633,66.291,36355.0
2016-08-12 12:40:00,71.98,72.09,71.98,72.01,26704.0,66.2818,66.383,66.2818,66.3094,26704.0
2016-08-12 12:50:00,72.02,72.02,71.91,71.94,19748.0,66.3186,66.3186,66.2173,66.2449,19748.0
2016-08-12 13:00:00,71.93,71.96,71.81,71.89,20981.0,66.2357,66.2633,66.1252,66.1989,20981.0
2016-08-12 13:10:00,71.89,71.97,71.84,71.9,15966.0,66.1989,66.2725,66.1528,66.2081,15966.0
2016-08-12 13:20:00,71.91,71.95,71.84,71.94,12475.0,66.2173,66.2541,66.1528,66.2449,12475.0
2016-08-12 13:30:00,71.94,72.0,71.88,71.96,19787.0,66.2449,66.3002,66.1897,66.2633,19787.0
2016-08-12 13:40:00,71.98,72.0,71.88,71.92,16861.0,66.2818,66.3002,66.1897,66.2265,16861.0
2016-08-12 13:50:00,71.91,71.93,71.82,71.84,18155.0,66.2173,66.2357,66.1344,66.1528,18155.0
2016-08-12 14:00:00,71.84,71.95,71.81,71.91,38560.0,66.1528,66.2541,66.1252,66.2173,38560.0
2016-08-12 14:10:00,71.93,72.09,71.93,72.06,59922.0,66.2357,66.383,66.2357,66.3554,59922.0
2016-08-12 14:20:00,72.06,72.13,71.99,72.04,58329.0,66.3554,66.4199,66.291,66.337,58329.0
2016-08-12 14:30:00,72.05,72.06,71.93,71.96,45757.0,66.3462,66.3554,66.2357,66.2633,45757.0
2016-08-12 14:40:00,71.95,72.02,71.93,71.99,20280.0,66.2541,66.3186,66.2357,66.291,20280.0
2016-08-12 14:50:00,72.0,72.07,71.98,71.99,17716.0,66.3002,66.3646,66.2818,66.291,17716.0
2016-08-12 15:00:00,71.99,72.0,71.91,71.93,28230.0,66.291,66.3002,66.2173,66.2357,28230.0
2016-08-12 15:10:00,71.93,71.97,71.85,71.91,30537.0,66.2357,66.2725,66.162,66.2173,30537.0
2016-08-12 15:20:00,71.9,72.0,71.88,72.0,25473.0,66.2081,66.3002,66.1897,66.3002,25473.0
2016-08-12 15:30:00,71.99,71.99,71.89,71.91,38101.0,66.291,66.291,66.1989,66.2173,38101.0
2016-08-12 15:40:00,71.91,71.98,71.87,71.91,58644.0,66.2173,66.2818,66.1805,66.2173,58644.0
2016-08-12 15:50:00,71.91,71.98,71.86,71.94,90542.0,66.2173,66.2818,66.1713,66.2449,90542.0
2016-08-15 09:30:00,72.09,72.47,72.02,72.41,26191.0,66.383,66.733,66.3186,66.6777,26191.0
2016-08-15 09:40:00,72.49,72.68,72.34,72.36,34791.0,66.7514,66.9263,66.6133,66.6317,34791.0
2016-08-15 09:50:00,72.37,72.5,72.28,72.39,50137.0,66.6409,66.7606,66.558,66.6593,50137.0
2016-08-15 10:00:00,72.4,72.59,72.38,72.58,64039.0,66.6685,66.8435,66.6501,66.8343,64039.0
2016-08-15 10:10:00,72.6,72.78,72.55,72.78,38312.0,66.8527,67.0184,66.8066,67.0184,38312.0
2016-08-15 10:20:00,72.78,72.84,72.67,72.71,38887.0,67.0184,67.0737,66.9171,66.954,38887.0
2016-08-15 10:30:00,72.72,72.84,72.7,72.76,28247.0,66.9632,67.0737,66.9448,67.0,28247.0
2016-08-15 10:40:00,72.76,72.84,72.74,72.82,60369.0,67.0,67.0737,66.9816,67.0553,60369.0
2016-08-15 10:50:00,72.82,72.83,72.62,72.75,47549.0,67.0553,67.0645,66.8711,66.9908,47549.0
2016-08-15 11:00:00,72.75,72.87,72.73,72.85,32797.0,66.9908,67.1013,66.9724,67.0829,32797.0
2016-08-15 11:10:00,72.84,72.97,72.83,72.88,70427.0,67.0737,67.1934,67.0645,67.1105,70427.0
2016-08-15 11:20:00,72.9,72.96,72.8,72.89,33567.0,67.1289,67.1842,67.0368,67.1197,33567.0
2016-08-15 11:30:00,72.9,72.91,72.77,72.82,33138.0,67.1289,67.1381,67.0092,67.0553,33138.0
2016-08-15 11:40:00,72.81,72.91,72.78,72.85,32494.0,67.046,67.1381,67.0184,67.0829,32494.0
2016-08-15 11:50:00,72.83,72.94,72.78,72.92,22718.0,67.0645,67.1658,67.0184,67.1473,22718.0
2016-08-15 12:00:00,72.93,72.97,72.86,72.95,27626.0,67.1565,67.1934,67.0921,67.175,27626.0
2016-08-15 12:10:00,72.97,73.05,72.89,73.03,34126.0,67.1934,67.267,67.1197,67.2486,34126.0
2016-08-15 12:20:00,73.03,73.14,73.02,73.14,37495.0,67.2486,67.3499,67.2394,67.3499,37495.0
2016-08-15 12:30:00,73.14,73.14,73.03,73.08,80253.0,67.3499,67.3499,67.2486,67.2947,80253.0
2016-08-15 12:40:00,73.08,73.09,72.94,72.96,19756.0,67.2947,67.3039,67.1658,67.1842,19756.0
2016-08-15 12:50:00,72.97,73.02,72.92,72.96,63392.0,67.1934,67.2394,67.1473,67.1842,63392.0
2016-08-15 13:00:00,72.97,73.02,72.96,72.98,20696.0,67.1934,67.2394,67.1842,67.2026,20696.0
2016-08-15 13:10:00,72.95,73.08,72.94,73.07,25599.0,67.175,67.2947,67.1658,67.2855,25599.0
2016-08-15 13:20:00,73.06,73.08,73.0,73.07,22851.0,67.2763,67.2947,67.221,67.2855,22851.0
2016-08-15 13:30:00,73.09,73.1,72.95,72.95,19329.0,67.3039,67.3131,67.175,67.175,19329.0
2016-08-15 13:40:00,72.95,73.0,72.92,73.0,21818.0,67.175,67.221,67.1473,67.221,21818.0
2016-08-15 13:50:00,72.99,72.99,72.91,72.91,18280.0,67.2118,67.2118,67.1381,67.1381,18280.0
2016-08-15 14:00:00,72.9,72.99,72.88,72.9,21442.0,67.1289,67.2118,67.1105,67.1289,21442.0
2016-08-15 14:10:00,72.88,72.97,72.88,72.92,21413.0,67.1105,67.1934,67.1105,67.1473,21413.0
2016-08-15 14:20:00,72.92,72.95,72.87,72.94,22749.0,67.1473,67.175,67.1013,67.1658,22749.0
2016-08-15 14:30:00,72.95,72.98,72.93,72.96,17551.0,67.175,67.2026,67.1565,67.1842,17551.0
2016-08-15 14:40:00,72.95,72.98,72.92,72.95,29577.0,67.175,67.2026,67.1473,67.175,29577.0
2016-08-15 14:50:00,72.95,72.98,72.89,72.93,25290.0,67.175,67.2026,67.1197,67.1565,25290.0
2016-08-15 15:00:00,72.94,72.95,72.91,72.93,15234.0,67.1658,67.175,67.1381,67.1565,15234.0
2016-08-15 15:10:00,72.93,72.96,72.86,72.88,39435.0,67.1565,67.1842,67.0921,67.1105,39435.0
2016-08-15 15:20:00,72.87,72.89,72.79,72.79,44649.0,67.1013,67.1197,67.0276,67.0276,44649.0
2016-08-15 15:30:00,72.8,72.84,72.75,72.77,66169.0,67.0368,67.0737,66.9908,67.0092,66169.0
2016-08-15 15:40:00,72.76,72.86,72.75,72.8,117336.0,67.0,67.0921,66.9908,67.0368,117336.0
2016-08-15 15:50:00,72.79,72.9,72.78,72.88,222159.0,67.0276,67.1289,67.0184,67.1105,222159.0
2016-08-16 09:30:00,72.94,72.94,72.42,72.48,45930.0,67.1658,67.1658,66.6869,66.7422,45930.0
2016-08-16 09:40:00,72.48,72.65,72.42,72.65,151185.0,66.7422,66.8987,66.6869,66.8987,151185.0
2016-08-16 09:50:00,72.61,72.86,72.59,72.81,29839.0,66.8619,67.0921,66.8435,67.046,29839.0
2016-08-16 10:00:00,72.79,72.99,72.75,72.87,96717.0,67.0276,67.2118,66.9908,67.1013,96717.0
2016-08-16 10:10:00,72.85,72.95,72.8,72.91,78204.0,67.0829,67.175,67.0368,67.1381,78204.0
2016-08-16 10:20:00,72.9,72.99,72.84,72.96,36577.0,67.1289,67.2118,67.0737,67.1842,36577.0
2016-08-16 10:30:00,72.96,73.05,72.91,73.02,50143.0,67.1842,67.267,67.1381,67.2394,50143.0
2016-08-16 10:40:00,73.02,73.02,72.92,73.0,37543.0,67.2394,67.2394,67.1473,67.221,37543.0
2016-08-16 10:50:00,72.99,73.0,72.82,72.89,210909.0,67.2118,67.221,67.0553,67.1197,210909.0
2016-08-16 11:00:00,72.89,72.93,72.81,72.88,65738.0,67.1197,67.1565,67.046,67.1105,65738.0
2016-08-16 11:10:00,72.88,73.04,72.87,73.04,30551.0,67.1105,67.2578,67.1013,67.2578,30551.0
2016-08-16 11:20:00,73.03,73.08,72.92,72.98,25356.0,67.2486,67.2947,67.1473,67.2026,25356.0
2016-08-16 11:30:00,72.98,72.99,72.85,72.89,39740.0,67.2026,67.2118,67.0829,67.1197,39740.0
2016-08-16 11:40:00,72.89,73.07,72.87,73.07,33886.0,67.1197,67.2855,67.1013,67.2855,33886.0
2016-08-16 11:50:00,73.08,73.09,73.0,73.02,35424.0,67.2947,67.3039,67.221,67.2394,35424.0
2016-08-16 12:00:00,73.01,73.08,72.98,72.99,30746.0,67.2302,67.2947,67.2026,67.2118,30746.0
2016-08-16 12:10:00,72.99,73.11,72.99,73.07,27359.0,67.2118,67.3223,67.2118,67.2855,27359.0
2016-08-16 12:20:00,73.08,73.11,72.95,72.96,61217.0,67.2947,67.3223,67.175,67.1842,61217.0
2016-08-16 12:30:00,72.95,73.06,72.94,73.05,24622.0,67.175,67.2763,67.1658,67.267,24622.0
2016-08-16 12:40:00,73.05,73.06,72.99,73.04,29251.0,67.267,67.2763,67.2118,67.2578,29251.0
2016-08-16 12:50:00,73.03,73.06,73.0,73.04,15619.0,67.2486,67.2763,67.221,67.2578,15619.0
2016-08-16 13:00:00,73.03,73.05,73.0,73.04,16712.0,67.2486,67.267,67.221,67.2578,16712.0
2016-08-16 13:10:00,73.05,73.06,72.93,72.95,22211.0,67.267,67.2763,67.1565,67.175,22211.0
2016-08-16 13:20:00,72.96,72.97,72.9,72.96,13593.0,67.1842,67.1934,67.1289,67.1842,13593.0
2016-08-16 13:30:00,72.96,72.96,72.89,72.92,31118.0,67.1842,67.1842,67.1197,67.1473,31118.0
2016-08-16 13:40:00,72.91,72.96,72.87,72.94,24043.0,67.1381,67.1842,67.1013,67.1658,24043.0
2016-08-16 13:50:00,72.94,72.99,72.93,72.94,16017.0,67.1658,67.2118,67.1565,67.1658,16017.0
2016-08-16 14:00:00,72.94,72.96,72.92,72.95,14239.0,67.1658,67.1842,67.1473,67.175,14239.0
2016-08-16 14:10:00,72.96,72.98,72.81,72.84,36792.0,67.1842,67.2026,67.046,67.0737,36792.0
2016-08-16 14:20:00,72.84,72.94,72.79,72.92,33024.0,67.0737,67.1658,67.0276,67.1473,33024.0
2016-08-16 14:30:00,72.92,72.93,72.84,72.88,27780.0,67.1473,67.1565,67.0737,67.1105,27780.0
2016-08-16 14:40:00,72.88,72.93,72.88,72.92,22167.0,67.1105,67.1565,67.1105,67.1473,22167.0
2016-08-16 14:50:00,72.91,72.97,72.82,72.86,32571.0,67.1381,67.1934,67.0553,67.0921,32571.0
2016-08-16 15:00:00,72.86,72.94,72.85,72.94,55675.0,67.0921,67.1658,67.0829,67.1658,55675.0
2016-08-16 15:10:00,72.94,73.01,72.94,72.97,49054.0,67.1658,67.2302,67.1658,67.1934,49054.0
2016-08-16 15:20:00,72.98,73.04,72.98,73.03,26743.0,67.2026,67.2578,67.2026,67.2486,26743.0
2016-08-16 15:30:00,73.04,73.04,72.94,72.94,62845.0,67.2578,67.2578,67.1658,67.1658,62845.0
2016-08-16 15:40:00,72.94,72.99,72.9,72.96,65290.0,67.1658,67.2118,67.1289,67.1842,65290.0
2016-08-16 15:50:00,72.96,72.96,72.76,72.78,236787.0,67.1842,67.1842,67.0,67.0184,236787.0
2016-08-17 09:30:00,72.93,72.93,72.58,72.82,45664.0,67.1565,67.1565,66.8343,67.0553,45664.0
2016-08-17 09:40:00,72.78,72.98,72.78,72.84,32646.0,67.0184,67.2026,67.0184,67.0737,32646.0
2016-08-17 09:50:00,72.85,72.9,72.62,72.62,45594.0,67.0829,67.1289,66.8711,66.8711,45594.0
2016-08-17 10:00:00,72.61,72.63,72.53,72.54,22590.0,66.8619,66.8803,66.7882,66.7974,22590.0
2016-08-17 10:10:00,72.53,72.73,72.46,72.66,19435.0,66.7882,66.9724,66.7238,66.9079,19435.0
2016-08-17 10:20:00,72.62,72.66,72.49,72.63,13249.0,66.8711,66.9079,66.7514,66.8803,13249.0
2016-08-17 10:30:00,72.63,72.79,72.63,72.65,13440.0,66.8803,67.0276,66.8803,66.8987,13440.0
2016-08-17 10:40:00,72.63,72.71,72.57,72.6,22770.0,66.8803,66.954,66.825,66.8527,22770.0
2016-08-17 10:50:00,72.58,72.58,72.51,72.57,13813.0,66.8343,66.8343,66.7698,66.825,13813.0
2016-08-17 11:00:00,72.56,72.66,72.55,72.6,15030.0,66.8158,66.9079,66.8066,66.8527,15030.0
2016-08-17 11:10:00,72.59,72.6,72.51,72.54,43120.0,66.8435,66.8527,66.7698,66.7974,43120.0
2016-08-17 11:20:00,72.54,72.61,72.39,72.41,24966.0,66.7974,66.8619,66.6593,66.6777,24966.0
2016-08-17 11:30:00,72.39,72.48,72.29,72.32,53637.0,66.6593,66.7422,66.5672,66.5948,53637.0
2016-08-17 11:40:00,72.33,72.38,72.28,72.34,23101.0,66.604,66.6501,66.558,66.6133,23101.0
2016-08-17 11:50:00,72.34,72.45,72.34,72.35,22781.0,66.6133,66.7145,66.6133,66.6225,22781.0
2016-08-17 12:00:00,72.34,72.47,72.34,72.43,40753.0,66.6133,66.733,66.6133,66.6961,40753.0
2016-08-17 12:10:00,72.42,72.5,72.34,72.5,27186.0,66.6869,66.7606,66.6133,66.7606,27186.0
2016-08-17 12:20:00,72.48,72.55,72.48,72.55,17106.0,66.7422,66.8066,66.7422,66.8066,17106.0
2016-08-17 12:30:00,72.53,72.58,72.53,72.57,11596.0,66.7882,66.8343,66.7882,66.825,11596.0
2016-08-17 12:40:00,72.56,72.82,72.54,72.79,46699.0,66.8158,67.0553,66.7974,67.0276,46699.0
2016-08-17 12:50:00,72.82,72.85,72.74,72.77,17672.0,67.0553,67.0829,66.9816,67.0092,17672.0
2016-08-17 13:00:00,72.78,72.78,72.73,72.73,14628.0,67.0184,67.0184,66.9724,66.9724,14628.0
2016-08-17 13:10:00,72.72,72.8,72.7,72.76,26949.0,66.9632,67.0368,66.9448,67.0,26949.0
2016-08-17 13:20:00,72.76,72.78,72.69,72.73,15750.0,67.0,67.0184,66.9355,66.9724,15750.0
2016-08-17 13:30:00,72.74,72.86,72.71,72.86,18028.0,66.9816,67.0921,66.954,67.0921,18028.0
2016-08-17 13:40:00,72.87,72.96,72.86,72.86,30231.0,67.1013,67.1842,67.0921,67.0921,30231.0
2016-08-17 13:50:00,72.85,72.85,72.76,72.77,16740.0,67.0829,67.0829,67.0,67.0092,16740.0
2016-08-17 14:00:00,72.78,72.9,72.62,72.87,32734.0,67.0184,67.1289,66.8711,67.1013,32734.0
2016-08-17 14:10:00,72.89,73.03,72.87,72.94,28878.0,67.1197,67.2486,67.1013,67.1658,28878.0
2016-08-17 14:20:00,72.93,73.07,72.9,73.02,27768.0,67.1565,67.2855,67.1289,67.2394,27768.0
2016-08-17 14:30:00,73.04,73.04,72.89,72.97,24348.0,67.2578,67.2578,67.1197,67.1934,24348.0
2016-08-17 14:40:00,72.95,72.95,72.83,72.9,19922.0,67.175,67.175,67.0645,67.1289,19922.0
2016-08-17 14:50:00,72.91,72.91,72.77,72.85,37782.0,67.1381,67.1381,67.0092,67.0829,37782.0
2016-08-17 15:00:00,72.85,72.87,72.74,72.76,20103.0,67.0829,67.1013,66.9816,67.0,20103.0
2016-08-17 15:10:00,72.76,72.82,72.74,72.8,21488.0,67.0,67.0553,66.9816,67.0368,21488.0
2016-08-17 15:20:00,72.79,72.98,72.78,72.88,38469.0,67.0276,67.2026,67.0184,67.1105,38469.0
2016-08-17 15:30:00,72.89,72.98,72.88,72.92,52191.0,67.1197,67.2026,67.1105,67.1473,52191.0
2016-08-17 15:40:00,72.92,73.0,72.89,73.0,67440.0,67.1473,67.221,67.1197,67.221,67440.0
2016-08-17 15:50:00,73.01,73.04,72.93,73.0,92170.0,67.2302,67.2578,67.1565,67.221,92170.0
2016-08-18 09:30:00,72.95,73.18,72.31,72.95,17890.0,67.175,67.3868,66.5856,67.175,17890.0
2016-08-18 09:40:00,72.9,73.02,72.73,72.98,23606.0,67.1289,67.2394,66.9724,67.2026,23606.0
2016-08-18 09:50:00,72.95,72.97,72.74,72.94,20772.0,67.175,67.1934,66.9816,67.1658,20772.0
2016-08-18 10:00:00,72.95,73.06,72.86,73.0,19105.0,67.175,67.2763,67.0921,67.221,19105.0
2016-08-18 10:10:00,73.0,73.26,72.99,73.2,45489.0,67.221,67.4604,67.2118,67.4052,45489.0
2016-08-18 10:20:00,73.17,73.17,72.89,73.01,18314.0,67.3776,67.3776,67.1197,67.2302,18314.0
2016-08-18 10:30:00,73.03,73.19,73.03,73.12,13230.0,67.2486,67.396,67.2486,67.3315,13230.0
2016-08-18 10:40:00,73.12,73.14,73.04,73.09,26695.0,67.3315,67.3499,67.2578,67.3039,26695.0
2016-08-18 10:50:00,73.1,73.15,73.07,73.09,26563.0,67.3131,67.3591,67.2855,67.3039,26563.0
2016-08-18 11:00:00,73.1,73.13,72.91,72.98,18570.0,67.3131,67.3407,67.1381,67.2026,18570.0
2016-08-18 11:10:00,72.99,73.14,72.99,73.05,15526.0,67.2118,67.3499,67.2118,67.267,15526.0
2016-08-18 11:20:00,73.06,73.15,73.05,73.15,23682.0,67.2763,67.3591,67.267,67.3591,23682.0
2016-08-18 11:30:00,73.15,73.18,73.09,73.09,16468.0,67.3591,67.3868,67.3039,67.3039,16468.0
2016-08-18 11:40:00,73.09,73.12,72.99,73.03,14087.0,67.3039,67.3315,67.2118,67.2486,14087.0
2016-08-18 11:50:00,73.02,73.04,72.98,73.0,10928.0,67.2394,67.2578,67.2026,67.221,10928.0
2016-08-18 12:00:00,72.99,73.12,72.98,73.09,20358.0,67.2118,67.3315,67.2026,67.3039,20358.0
2016-08-18 12:10:00,73.09,73.12,73.07,73.1,15050.0,67.3039,67.3315,67.2855,67.3131,15050.0
2016-08-18 12:20:00,73.09,73.09,72.95,72.95,17605.0,67.3039,67.3039,67.175,67.175,17605.0
2016-08-18 12:30:00,72.95,73.02,72.9,72.94,16085.0,67.175,67.2394,67.1289,67.1658,16085.0
2016-08-18 12:40:00,72.94,73.03,72.9,73.0,8810.0,67.1658,67.2486,67.1289,67.221,8810.0
2016-08-18 12:50:00,73.0,73.07,72.95,72.97,18275.0,67.221,67.2855,67.175,67.1934,18275.0
2016-08-18 13:00:00,72.97,73.16,72.97,73.11,36497.0,67.1934,67.3683,67.1934,67.3223,36497.0
2016-08-18 13:10:00,73.11,73.2,73.11,73.17,12083.0,67.3223,67.4052,67.3223,67.3776,12083.0
2016-08-18 13:20:00,73.18,73.18,73.1,73.14,11922.0,67.3868,67.3868,67.3131,67.3499,11922.0
2016-08-18 13:30:00,73.15,73.19,73.11,73.19,7893.0,67.3591,67.396,67.3223,67.396,7893.0
2016-08-18 13:40:00,73.2,73.23,73.08,73.08,13020.0,67.4052,67.4328,67.2947,67.2947,13020.0
2016-08-18 13:50:00,73.08,73.11,73.01,73.06,13364.0,67.2947,67.3223,67.2302,67.2763,13364.0
2016-08-18 14:00:00,73.06,73.1,73.04,73.06,12206.0,67.2763,67.3131,67.2578,67.2763,12206.0
2016-08-18 14:10:00,73.06,73.09,73.02,73.02,7915.0,67.2763,67.3039,67.2394,67.2394,7915.0
2016-08-18 14:20:00,73.02,73.03,72.98,73.0,10542.0,67.2394,67.2486,67.2026,67.221,10542.0
2016-08-18 14:30:00,72.99,73.04,72.97,72.99,19917.0,67.2118,67.2578,67.1934,67.2118,19917.0
2016-08-18 14:40:00,72.99,73.01,72.93,73.0,16925.0,67.2118,67.2302,67.1565,67.221,16925.0
2016-08-18 14:50:00,73.01,73.02,72.9,72.94,20701.0,67.2302,67.2394,67.1289,67.1658,20701.0
2016-08-18 15:00:00,72.94,73.03,72.92,73.0,24491.0,67.1658,67.2486,67.1473,67.221,24491.0
2016-08-18 15:10:00,73.0,73.0,72.93,72.95,18424.0,67.221,67.221,67.1565,67.175,18424.0
2016-08-18 15:20:00,72.95,72.95,72.89,72.94,25702.0,67.175,67.175,67.1197,67.1658,25702.0
2016-08-18 15:30:00,72.95,72.97,72.92,72.95,48273.0,67.175,67.1934,67.1473,67.175,48273.0
2016-08-18 15:40:00,72.95,72.96,72.91,72.92,41113.0,67.175,67.1842,67.1381,67.1473,41113.0
2016-08-18 15:50:00,72.92,72.98,72.89,72.96,84190.0,67.1473,67.2026,67.1197,67.1842,84190.0
2016-08-19 09:30:00,72.63,72.79,72.34,72.68,91478.0,66.8803,67.0276,66.6133,66.9263,91478.0
2016-08-19 09:40:00,72.64,72.9,72.63,72.89,16805.0,66.8895,67.1289,66.8803,67.1197,16805.0
2016-08-19 09:50:00,72.86,73.06,72.86,72.93,25704.0,67.0921,67.2763,67.0921,67.1565,25704.0
2016-08-19 10:00:00,72.97,73.09,72.97,73.06,67393.0,67.1934,67.3039,67.1934,67.2763,67393.0
2016-08-19 10:10:00,73.06,73.11,73.0,73.05,19193.0,67.2763,67.3223,67.221,67.267,19193.0
2016-08-19 10:20:00,73.05,73.19,73.04,73.19,113422.0,67.267,67.396,67.2578,67.396,113422.0
2016-08-19 10:30:00,73.17,73.27,73.17,73.25,63827.0,67.3776,67.4696,67.3776,67.4512,63827.0
2016-08-19 10:40:00,73.26,73.42,73.26,73.42,47803.0,67.4604,67.6078,67.4604,67.6078,47803.0
2016-08-19 10:50:00,73.41,73.47,73.34,73.44,32308.0,67.5986,67.6538,67.5341,67.6262,32308.0
2016-08-19 11:00:00,73.43,73.46,73.33,73.38,31480.0,67.617,67.6446,67.5249,67.5709,31480.0
2016-08-19 11:10:00,73.4,73.43,73.37,73.41,19262.0,67.5893,67.617,67.5617,67.5986,19262.0
2016-08-19 11:20:00,73.42,73.47,73.39,73.45,13884.0,67.6078,67.6538,67.5801,67.6354,13884.0
2016-08-19 11:30:00,73.43,73.47,73.38,73.45,19568.0,67.617,67.6538,67.5709,67.6354,19568.0
2016-08-19 11:40:00,73.44,73.5,73.38,73.49,18240.0,67.6262,67.6814,67.5709,67.6722,18240.0
2016-08-19 11:50:00,73.49,73.55,73.48,73.55,30315.0,67.6722,67.7275,67.663,67.7275,30315.0
2016-08-19 12:00:00,73.54,73.6,73.51,73.58,25510.0,67.7183,67.7735,67.6906,67.7551,25510.0
2016-08-19 12:10:00,73.59,73.59,73.49,73.51,26200.0,67.7643,67.7643,67.6722,67.6906,26200.0
2016-08-19 12:20:00,73.51,73.51,73.42,73.45,32639.0,67.6906,67.6906,67.6078,67.6354,32639.0
2016-08-19 12:30:00,73.46,73.56,73.42,73.49,45498.0,67.6446,67.7367,67.6078,67.6722,45498.0
2016-08-19 12:40:00,73.49,73.56,73.43,73.45,22091.0,67.6722,67.7367,67.617,67.6354,22091.0
2016-08-19 12:50:00,73.45,73.46,73.36,73.38,15783.0,67.6354,67.6446,67.5525,67.5709,15783.0
2016-08-19 13:00:00,73.38,73.47,73.36,73.46,20089.0,67.5709,67.6538,67.5525,67.6446,20089.0
2016-08-19 13:10:00,73.45,73.5,73.42,73.5,12175.0,67.6354,67.6814,67.6078,67.6814,12175.0
2016-08-19 13:20:00,73.49,73.5,73.46,73.48,11033.0,67.6722,67.6814,67.6446,67.663,11033.0
2016-08-19 13:30:00,73.48,73.52,73.46,73.48,22527.0,67.663,67.6998,67.6446,67.663,22527.0
2016-08-19 13:40:00,73.5,73.59,73.48,73.59,12257.0,67.6814,67.7643,67.663,67.7643,12257.0
2016-08-19 13:50:00,73.59,73.61,73.53,73.58,22437.0,67.7643,67.7827,67.7091,67.7551,22437.0
2016-08-19 14:00:00,73.59,73.62,73.54,73.54,21730.0,67.7643,67.7919,67.7183,67.7183,21730.0
2016-08-19 14:10:00,73.54,73.59,73.54,73.59,19534.0,67.7183,67.7643,67.7183,67.7643,19534.0
2016-08-19 14:20:00,73.59,73.6,73.52,73.55,42322.0,67.7643,67.7735,67.6998,67.7275,42322.0
2016-08-19 14:30:00,73.55,73.63,73.54,73.58,64339.0,67.7275,67.8011,67.7183,67.7551,64339.0
2016-08-19 14:40:00,73.59,73.66,73.57,73.61,84862.0,67.7643,67.8288,67.7459,67.7827,84862.0
2016-08-19 14:50:00,73.61,73.75,73.6,73.73,35206.0,67.7827,67.9116,67.7735,67.8932,35206.0
2016-08-19 15:00:00,73.74,73.84,73.73,73.83,66284.0,67.9024,67.9945,67.8932,67.9853,66284.0
2016-08-19 15:10:00,73.83,73.84,73.75,73.78,100801.0,67.9853,67.9945,67.9116,67.9393,100801.0
2016-08-19 15:20:00,73.77,73.83,73.77,73.8,50573.0,67.9301,67.9853,67.9301,67.9577,50573.0
2016-08-19 15:30:00,73.8,73.86,73.78,73.86,97430.0,67.9577,68.0129,67.9393,68.0129,97430.0
2016-08-19 15:40:00,73.86,73.9,73.84,73.86,73895.0,68.0129,68.0498,67.9945,68.0129,73895.0
2016-08-19 15:50:00,73.86,73.99,73.86,73.96,335438.0,68.0129,68.1326,68.0129,68.105,335438.0
2016-08-22 09:30:00,73.66,73.91,72.93,73.52,412142.0,67.8288,68.059,67.1565,67.6998,412142.0
2016-08-22 09:40:00,73.5,73.56,72.82,72.83,144197.0,67.6814,67.7367,67.0553,67.0645,144197.0
2016-08-22 09:50:00,72.86,73.14,72.66,73.06,276270.0,67.0921,67.3499,66.9079,67.2763,276270.0
2016-08-22 10:00:00,73.06,73.13,72.75,72.81,106140.0,67.2763,67.3407,66.9908,67.046,106140.0
2016-08-22 10:10:00,72.82,73.18,72.7,73.04,85291.0,67.0553,67.3868,66.9448,67.2578,85291.0
2016-08-22 10:20:00,73.07,73.29,72.93,73.12,74836.0,67.2855,67.4881,67.1565,67.3315,74836.0
2016-08-22 10:30:00,73.13,73.22,73.03,73.05,87898.0,67.3407,67.4236,67.2486,67.267,87898.0
2016-08-22 10:40:00,73.03,73.07,72.8,72.82,65366.0,67.2486,67.2855,67.0368,67.0553,65366.0
2016-08-22 10:50:00,72.82,73.03,72.79,73.01,108095.0,67.0553,67.2486,67.0276,67.2302,108095.0
2016-08-22 11:00:00,73.02,73.19,73.01,73.14,38927.0,67.2394,67.396,67.2302,67.3499,38927.0
2016-08-22 11:10:00,73.14,73.19,73.0,73.0,65828.0,67.3499,67.396,67.221,67.221,65828.0
2016-08-22 11:20:00,73.0,73.03,72.83,72.84,43015.0,67.221,67.2486,67.0645,67.0737,43015.0
2016-08-22 11:30:00,72.84,72.92,72.78,72.85,38653.0,67.0737,67.1473,67.0184,67.0829,38653.0
2016-08-22 11:40:00,72.86,72.88,72.71,72.74,35580.0,67.0921,67.1105,66.954,66.9816,35580.0
2016-08-22 11:50:00,72.75,72.87,72.74,72.79,32547.0,66.9908,67.1013,66.9816,67.0276,32547.0
2016-08-22 12:00:00,72.79,72.81,72.68,72.69,25753.0,67.0276,67.046,66.9263,66.9355,25753.0
2016-08-22 12:10:00,72.7,72.71,72.62,72.66,41108.0,66.9448,66.954,66.8711,66.9079,41108.0
2016-08-22 12:20:00,72.65,72.96,72.62,72.87,127141.0,66.8987,67.1842,66.8711,67.1013,127141.0
2016-08-22 12:30:00,72.88,72.91,72.83,72.86,26331.0,67.1105,67.1381,67.0645,67.0921,26331.0
2016-08-22 12:40:00,72.88,72.9,72.72,72.79,45365.0,67.1105,67.1289,66.9632,67.0276,45365.0
2016-08-22 12:50:00,72.79,72.79,72.7,72.74,17667.0,67.0276,67.0276,66.9448,66.9816,17667.0
2016-08-22 13:00:00,72.73,72.77,72.68,72.76,58517.0,66.9724,67.0092,66.9263,67.0,58517.0
2016-08-22 13:10:00,72.77,72.86,72.73,72.84,32395.0,67.0092,67.0921,66.9724,67.0737,32395.0
2016-08-22 13:20:00,72.86,72.9,72.66,72.75,61289.0,67.0921,67.1289,66.9079,66.9908,61289.0
2016-08-22 13:30:00,72.74,72.83,72.69,72.8,77886.0,66.9816,67.0645,66.9355,67.0368,77886.0
2016-08-22 13:40:00,72.8,73.0,72.8,72.98,43676.0,67.0368,67.221,67.0368,67.2026,43676.0
2016-08-22 13:50:00,73.0,73.03,72.96,72.96,21442.0,67.221,67.2486,67.1842,67.1842,21442.0
2016-08-22 14:00:00,72.96,73.03,72.96,73.0,26984.0,67.1842,67.2486,67.1842,67.221,26984.0
2016-08-22 14:10:00,73.0,73.0,72.89,72.89,34699.0,67.221,67.221,67.1197,67.1197,34699.0
2016-08-22 14:20:00,72.9,72.95,72.77,72.79,36572.0,67.1289,67.175,67.0092,67.0276,36572.0
2016-08-22 14:30:00,72.78,72.87,72.75,72.83,43400.0,67.0184,67.1013,66.9908,67.0645,43400.0
2016-08-22 14:40:00,72.84,72.93,72.84,72.92,26839.0,67.0737,67.1565,67.0737,67.1473,26839.0
2016-08-22 14:50:00,72.92,72.98,72.87,72.88,43958.0,67.1473,67.2026,67.1013,67.1105,43958.0
2016-08-22 15:00:00,72.9,73.0,72.89,72.97,31892.0,67.1289,67.221,67.1197,67.1934,31892.0
2016-08-22 15:10:00,72.98,73.06,72.97,73.03,46390.0,67.2026,67.2763,67.1934,67.2486,46390.0
2016-08-22 15:20:00,73.02,73.08,73.01,73.06,37645.0,67.2394,67.2947,67.2302,67.2763,37645.0
2016-08-22 15:30:00,73.06,73.07,73.0,73.03,50317.0,67.2763,67.2855,67.221,67.2486,50317.0
2016-08-22 15:40:00,73.03,73.06,72.99,73.03,79177.0,67.2486,67.2763,67.2118,67.2486,79177.0
2016-08-22 15:50:00,73.03,73.04,72.97,73.02,135682.0,67.2486,67.2578,67.1934,67.2394,135682.0
2016-08-23 09:30:00,73.43,73.44,72.98,73.22,47067.0,67.617,67.6262,67.2026,67.4236,47067.0
2016-08-23 09:40:00,73.25,73.27,72.99,73.1,57909.0,67.4512,67.4696,67.2118,67.3131,57909.0
2016-08-23 09:50:00,73.11,73.23,73.05,73.13,23933.0,67.3223,67.4328,67.267,67.3407,23933.0
2016-08-23 10:00:00,73.15,73.23,73.1,73.12,61346.0,67.3591,67.4328,67.3131,67.3315,61346.0
2016-08-23 10:10:00,73.12,73.24,73.12,73.17,38814.0,67.3315,67.442,67.3315,67.3776,38814.0
2016-08-23 10:20:00,73.17,73.26,73.08,73.15,37375.0,67.3776,67.4604,67.2947,67.3591,37375.0
2016-08-23 10:30:00,73.17,73.18,73.04,73.12,23439.0,67.3776,67.3868,67.2578,67.3315,23439.0
2016-08-23 10:40:00,73.11,73.14,73.0,73.0,38628.0,67.3223,67.3499,67.221,67.221,38628.0
2016-08-23 10:50:00,73.01,73.13,73.01,73.1,55674.0,67.2302,67.3407,67.2302,67.3131,55674.0
2016-08-23 11:00:00,73.1,73.17,73.07,73.17,36785.0,67.3131,67.3776,67.2855,67.3776,36785.0
2016-08-23 11:10:00,73.17,73.17,73.03,73.11,28242.0,67.3776,67.3776,67.2486,67.3223,28242.0
2016-08-23 11:20:00,73.12,73.15,73.1,73.11,26054.0,67.3315,67.3591,67.3131,67.3223,26054.0
2016-08-23 11:30:00,73.13,73.2,73.11,73.14,57645.0,67.3407,67.4052,67.3223,67.3499,57645.0
2016-08-23 11:40:00,73.12,73.3,73.12,73.29,36968.0,67.3315,67.4973,67.3315,67.4881,36968.0
2016-08-23 11:50:00,73.3,73.31,73.26,73.28,20905.0,67.4973,67.5065,67.4604,67.4788,20905.0
2016-08-23 12:00:00,73.3,73.34,73.24,73.25,17300.0,67.4973,67.5341,67.442,67.4512,17300.0
2016-08-23 12:10:00,73.25,73.33,73.24,73.25,17931.0,67.4512,67.5249,67.442,67.4512,17931.0
2016-08-23 12:20:00,73.26,73.34,73.25,73.32,18558.0,67.4604,67.5341,67.4512,67.5157,18558.0
2016-08-23 12:30:00,73.32,73.35,73.26,73.26,17835.0,67.5157,67.5433,67.4604,67.4604,17835.0
2016-08-23 12:40:00,73.26,73.28,73.2,73.2,18002.0,67.4604,67.4788,67.4052,67.4052,18002.0
2016-08-23 12:50:00,73.21,73.24,73.12,73.23,15906.0,67.4144,67.442,67.3315,67.4328,15906.0
2016-08-23 13:00:00,73.23,73.27,73.22,73.23,17525.0,67.4328,67.4696,67.4236,67.4328,17525.0
2016-08-23 13:10:00,73.21,73.36,73.21,73.36,15725.0,67.4144,67.5525,67.4144,67.5525,15725.0
2016-08-23 13:20:00,73.36,73.38,73.25,73.27,17765.0,67.5525,67.5709,67.4512,67.4696,17765.0
2016-08-23 13:30:00,73.27,73.28,73.19,73.2,14953.0,67.4696,67.4788,67.396,67.4052,14953.0
2016-08-23 13:40:00,73.22,73.31,73.22,73.31,32837.0,67.4236,67.5065,67.4236,67.5065,32837.0
2016-08-23 13:50:00,73.34,73.39,73.32,73.32,18860.0,67.5341,67.5801,67.5157,67.5157,18860.0
2016-08-23 14:00:00,73.33,73.34,73.23,73.24,25434.0,67.5249,67.5341,67.4328,67.442,25434.0
2016-08-23 14:10:00,73.25,73.27,73.23,73.26,14275.0,67.4512,67.4696,67.4328,67.4604,14275.0
2016-08-23 14:20:00,73.27,73.31,73.24,73.28,27270.0,67.4696,67.5065,67.442,67.4788,27270.0
2016-08-23 14:30:00,73.28,73.28,73.16,73.17,22360.0,67.4788,67.4788,67.3683,67.3776,22360.0
2016-08-23 14:40:00,73.17,73.21,73.11,73.2,22459.0,67.3776,67.4144,67.3223,67.4052,22459.0
2016-08-23 14:50:00,73.21,73.25,73.18,73.23,21243.0,67.4144,67.4512,67.3868,67.4328,21243.0
2016-08-23 15:00:00,73.23,73.31,73.22,73.3,27952.0,67.4328,67.5065,67.4236,67.4973,27952.0
2016-08-23 15:10:00,73.3,73.35,73.3,73.33,20478.0,67.4973,67.5433,67.4973,67.5249,20478.0
2016-08-23 15:20:00,73.33,73.38,73.33,73.37,56419.0,67.5249,67.5709,67.5249,67.5617,56419.0
2016-08-23 15:30:00,73.37,73.37,73.28,73.28,78626.0,67.5617,67.5617,67.4788,67.4788,78626.0
2016-08-23 15:40:00,73.28,73.3,73.11,73.17,100641.0,67.4788,67.4973,67.3223,67.3776,100641.0
2016-08-23 15:50:00,73.17,73.2,73.12,73.13,109027.0,67.3776,67.4052,67.3315,67.3407,109027.0
2016-08-24 09:30:00,72.97,73.27,72.77,72.94,24323.0,67.1934,67.4696,67.0092,67.1658,24323.0
2016-08-24 09:40:00,72.9,73.0,72.74,72.78,23071.0,67.1289,67.221,66.9816,67.0184,23071.0
2016-08-24 09:50:00,72.79,72.81,72.57,72.62,35301.0,67.0276,67.046,66.825,66.8711,35301.0
2016-08-24 10:00:00,72.65,72.68,72.57,72.62,40535.0,66.8987,66.9263,66.825,66.8711,40535.0
2016-08-24 10:10:00,72.62,72.71,72.62,72.64,43108.0,66.8711,66.954,66.8711,66.8895,43108.0
2016-08-24 10:20:00,72.64,72.68,72.58,72.59,25449.0,66.8895,66.9263,66.8343,66.8435,25449.0
2016-08-24 10:30:00,72.57,72.71,72.56,72.69,14851.0,66.825,66.954,66.8158,66.9355,14851.0
2016-08-24 10:40:00,72.69,72.69,72.51,72.57,30178.0,66.9355,66.9355,66.7698,66.825,30178.0
2016-08-24 10:50:00,72.61,72.71,72.6,72.7,31221.0,66.8619,66.954,66.8527,66.9448,31221.0
2016-08-24 11:00:00,72.69,72.83,72.69,72.81,31302.0,66.9355,67.0645,66.9355,67.046,31302.0
2016-08-24 11:10:00,72.82,72.88,72.71,72.73,21738.0,67.0553,67.1105,66.954,66.9724,21738.0
2016-08-24 11:20:00,72.72,72.81,72.68,72.73,23331.0,66.9632,67.046,66.9263,66.9724,23331.0
2016-08-24 11:30:00,72.73,72.75,72.62,72.64,15990.0,66.9724,66.9908,66.8711,66.8895,15990.0
2016-08-24 11:40:00,72.66,72.79,72.61,72.69,21999.0,66.9079,67.0276,66.8619,66.9355,21999.0
2016-08-24 11:50:00,72.67,72.75,72.64,72.68,18995.0,66.9171,66.9908,66.8895,66.9263,18995.0
2016-08-24 12:00:00,72.69,72.78,72.69,72.74,18826.0,66.9355,67.0184,66.9355,66.9816,18826.0
2016-08-24 12:10:00,72.73,72.84,72.73,72.8,14229.0,66.9724,67.0737,66.9724,67.0368,14229.0
2016-08-24 12:20:00,72.81,72.81,72.74,72.77,10154.0,67.046,67.046,66.9816,67.0092,10154.0
2016-08-24 12:30:00,72.77,72.82,72.75,72.79,13933.0,67.0092,67.0553,66.9908,67.0276,13933.0
2016-08-24 12:40:00,72.8,72.83,72.71,72.71,14594.0,67.0368,67.0645,66.954,66.954,14594.0
2016-08-24 12:50:00,72.72,72.81,72.7,72.76,19383.0,66.9632,67.046,66.9448,67.0,19383.0
2016-08-24 13:00:00,72.76,72.77,72.71,72.71,26673.0,67.0,67.0092,66.954,66.954,26673.0
2016-08-24 13:10:00,72.69,72.74,72.68,72.71,8808.0,66.9355,66.9816,66.9263,66.954,8808.0
2016-08-24 13:20:00,72.72,72.83,72.72,72.78,11465.0,66.9632,67.0645,66.9632,67.0184,11465.0
2016-08-24 13:30:00,72.77,72.8,72.74,72.79,10904.0,67.0092,67.0368,66.9816,67.0276,10904.0
2016-08-24 13:40:00,72.81,72.83,72.75,72.82,9925.0,67.046,67.0645,66.9908,67.0553,9925.0
2016-08-24 13:50:00,72.82,72.82,72.75,72.8,10719.0,67.0553,67.0553,66.9908,67.0368,10719.0
2016-08-24 14:00:00,72.8,72.82,72.65,72.69,24947.0,67.0368,67.0553,66.8987,66.9355,24947.0
2016-08-24 14:10:00,72.69,72.69,72.59,72.6,30827.0,66.9355,66.9355,66.8435,66.8527,30827.0
2016-08-24 14:20:00,72.62,72.62,72.51,72.58,55850.0,66.8711,66.8711,66.7698,66.8343,55850.0
2016-08-24 14:30:00,72.58,72.59,72.51,72.59,17568.0,66.8343,66.8435,66.7698,66.8435,17568.0
2016-08-24 14:40:00,72.58,72.61,72.53,72.57,19736.0,66.8343,66.8619,66.7882,66.825,19736.0
2016-08-24 14:50:00,72.58,72.69,72.58,72.67,18725.0,66.8343,66.9355,66.8343,66.9171,18725.0
2016-08-24 15:00:00,72.68,72.69,72.48,72.49,45476.0,66.9263,66.9355,66.7422,66.7514,45476.0
2016-08-24 15:10:00,72.49,72.53,72.43,72.46,33831.0,66.7514,66.7882,66.6961,66.7238,33831.0
2016-08-24 15:20:00,72.45,72.52,72.42,72.47,42276.0,66.7145,66.779,66.6869,66.733,42276.0
2016-08-24 15:30:00,72.46,72.54,72.38,72.38,58086.0,66.7238,66.7974,66.6501,66.6501,58086.0
2016-08-24 15:40:00,72.38,72.44,72.33,72.4,86651.0,66.6501,66.7053,66.604,66.6685,86651.0
2016-08-24 15:50:00,72.4,72.51,72.38,72.5,92830.0,66.6685,66.7698,66.6501,66.7606,92830.0
2016-08-25 09:30:00,72.45,72.64,72.36,72.47,43430.0,66.7145,66.8895,66.6317,66.733,43430.0
2016-08-25 09:40:00,72.5,72.65,72.48,72.61,18495.0,66.7606,66.8987,66.7422,66.8619,18495.0
2016-08-25 09:50:00,72.6,72.64,72.45,72.54,33349.0,66.8527,66.8895,66.7145,66.7974,33349.0
2016-08-25 10:00:00,72.57,72.66,72.5,72.57,35652.0,66.825,66.9079,66.7606,66.825,35652.0
2016-08-25 10:10:00,72.59,72.64,72.5,72.59,29846.0,66.8435,66.8895,66.7606,66.8435,29846.0
2016-08-25 10:20:00,72.59,72.67,72.49,72.55,13692.0,66.8435,66.9171,66.7514,66.8066,13692.0
2016-08-25 10:30:00,72.58,72.63,72.46,72.5,23165.0,66.8343,66.8803,66.7238,66.7606,23165.0
2016-08-25 10:40:00,72.5,72.59,72.48,72.54,14354.0,66.7606,66.8435,66.7422,66.7974,14354.0
2016-08-25 10:50:00,72.55,72.66,72.47,72.58,27864.0,66.8066,66.9079,66.733,66.8343,27864.0
2016-08-25 11:00:00,72.58,72.66,72.53,72.59,23432.0,66.8343,66.9079,66.7882,66.8435,23432.0
2016-08-25 11:10:00,72.59,72.64,72.52,72.62,27742.0,66.8435,66.8895,66.779,66.8711,27742.0
2016-08-25 11:20:00,72.62,72.67,72.51,72.55,46327.0,66.8711,66.9171,66.7698,66.8066,46327.0
2016-08-25 11:30:00,72.56,72.7,72.56,72.64,12424.0,66.8158,66.9448,66.8158,66.8895,12424.0
2016-08-25 11:40:00,72.66,72.75,72.64,72.73,20860.0,66.9079,66.9908,66.8895,66.9724,20860.0
2016-08-25 11:50:00,72.72,72.72,72.61,72.69,9593.0,66.9632,66.9632,66.8619,66.9355,9593.0
2016-08-25 12:00:00,72.69,72.69,72.54,72.54,15709.0,66.9355,66.9355,66.7974,66.7974,15709.0
2016-08-25 12:10:00,72.52,72.6,72.48,72.59,24372.0,66.779,66.8527,66.7422,66.8435,24372.0
2016-08-25 12:20:00,72.58,72.64,72.55,72.59,12988.0,66.8343,66.8895,66.8066,66.8435,12988.0
2016-08-25 12:30:00,72.6,72.64,72.57,72.64,28120.0,66.8527,66.8895,66.825,66.8895,28120.0
2016-08-25 12:40:00,72.65,72.66,72.56,72.63,13079.0,66.8987,66.9079,66.8158,66.8803,13079.0
2016-08-25 12:50:00,72.62,72.62,72.56,72.58,17770.0,66.8711,66.8711,66.8158,66.8343,17770.0
2016-08-25 13:00:00,72.58,72.6,72.52,72.52,23562.0,66.8343,66.8527,66.779,66.779,23562.0
2016-08-25 13:10:00,72.53,72.58,72.48,72.52,73977.0,66.7882,66.8343,66.7422,66.779,73977.0
2016-08-25 13:20:00,72.53,72.61,72.52,72.54,38977.0,66.7882,66.8619,66.779,66.7974,38977.0
2016-08-25 13:30:00,72.55,72.57,72.36,72.4,27508.0,66.8066,66.825,66.6317,66.6685,27508.0
2016-08-25 13:40:00,72.39,72.44,72.3,72.33,48020.0,66.6593,66.7053,66.5764,66.604,48020.0
2016-08-25 13:50:00,72.33,72.42,72.31,72.4,44284.0,66.604,66.6869,66.5856,66.6685,44284.0
2016-08-25 14:00:00,72.39,72.49,72.32,72.36,25670.0,66.6593,66.7514,66.5948,66.6317,25670.0
2016-08-25 14:10:00,72.37,72.43,72.35,72.4,21376.0,66.6409,66.6961,66.6225,66.6685,21376.0
2016-08-25 14:20:00,72.41,72.48,72.36,72.45,86235.0,66.6777,66.7422,66.6317,66.7145,86235.0
2016-08-25 14:30:00,72.44,72.51,72.4,72.46,134561.0,66.7053,66.7698,66.6685,66.7238,134561.0
2016-08-25 14:40:00,72.44,72.55,72.4,72.42,43052.0,66.7053,66.8066,66.6685,66.6869,43052.0
2016-08-25 14:50:00,72.42,72.56,72.39,72.56,38500.0,66.6869,66.8158,66.6593,66.8158,38500.0
2016-08-25 15:00:00,72.56,72.62,72.47,72.62,35718.0,66.8158,66.8711,66.733,66.8711,35718.0
2016-08-25 15:10:00,72.62,72.69,72.61,72.68,28554.0,66.8711,66.9355,66.8619,66.9263,28554.0
2016-08-25 15:20:00,72.68,73.06,72.58,73.03,905251.0,66.9263,67.2763,66.8343,67.2486,905251.0
2016-08-25 15:30:00,73.02,73.11,72.91,73.08,137124.0,67.2394,67.3223,67.1381,67.2947,137124.0
2016-08-25 15:40:00,73.08,73.08,72.94,72.98,105311.0,67.2947,67.2947,67.1658,67.2026,105311.0
2016-08-25 15:50:00,72.98,73.05,72.9,73.03,289453.0,67.2026,67.267,67.1289,67.2486,289453.0
2016-08-26 09:30:00,73.31,73.38,72.94,73.04,48539.0,67.5065,67.5709,67.1658,67.2578,48539.0
2016-08-26 09:40:00,73.03,73.2,72.98,73.16,58033.0,67.2486,67.4052,67.2026,67.3683,58033.0
2016-08-26 09:50:00,73.15,73.22,73.07,73.13,80931.0,67.3591,67.4236,67.2855,67.3407,80931.0
2016-08-26 10:00:00,73.1,73.35,72.84,73.06,64207.0,67.3131,67.5433,67.0737,67.2763,64207.0
2016-08-26 10:10:00,73.08,73.5,73.02,73.45,128010.0,67.2947,67.6814,67.2394,67.6354,128010.0
2016-08-26 10:20:00,73.42,73.59,73.41,73.51,25807.0,67.6078,67.7643,67.5986,67.6906,25807.0
2016-08-26 10:30:00,73.51,73.51,73.25,73.35,25871.0,67.6906,67.6906,67.4512,67.5433,25871.0
2016-08-26 10:40:00,73.34,73.34,73.14,73.18,16807.0,67.5341,67.5341,67.3499,67.3868,16807.0
2016-08-26 10:50:00,73.18,73.19,73.1,73.11,22980.0,67.3868,67.396,67.3131,67.3223,22980.0
2016-08-26 11:00:00,73.12,73.22,73.09,73.15,51367.0,67.3315,67.4236,67.3039,67.3591,51367.0
2016-08-26 11:10:00,73.14,73.24,73.14,73.16,27602.0,67.3499,67.442,67.3499,67.3683,27602.0
2016-08-26 11:20:00,73.17,73.22,73.14,73.15,16933.0,67.3776,67.4236,67.3499,67.3591,16933.0
2016-08-26 11:30:00,73.15,73.17,73.14,73.16,62579.0,67.3591,67.3776,67.3499,67.3683,62579.0
2016-08-26 11:40:00,73.15,73.19,73.02,73.04,104984.0,67.3591,67.396,67.2394,67.2578,104984.0
2016-08-26 11:50:00,73.02,73.03,72.93,73.0,87486.0,67.2394,67.2486,67.1565,67.221,87486.0
2016-08-26 12:00:00,73.0,73.0,72.61,72.69,60943.0,67.221,67.221,66.8619,66.9355,60943.0
2016-08-26 12:10:00,72.68,72.75,72.61,72.72,60339.0,66.9263,66.9908,66.8619,66.9632,60339.0
2016-08-26 12:20:00,72.71,72.73,72.63,72.64,127192.0,66.954,66.9724,66.8803,66.8895,127192.0
2016-08-26 12:30:00,72.65,72.71,72.56,72.64,44674.0,66.8987,66.954,66.8158,66.8895,44674.0
2016-08-26 12:40:00,72.64,72.67,72.6,72.64,20573.0,66.8895,66.9171,66.8527,66.8895,20573.0
2016-08-26 12:50:00,72.63,72.75,72.6,72.73,25335.0,66.8803,66.9908,66.8527,66.9724,25335.0
2016-08-26 13:00:00,72.74,72.8,72.67,72.69,23448.0,66.9816,67.0368,66.9171,66.9355,23448.0
2016-08-26 13:10:00,72.7,72.73,72.59,72.62,29023.0,66.9448,66.9724,66.8435,66.8711,29023.0
2016-08-26 13:20:00,72.62,72.71,72.6,72.64,14977.0,66.8711,66.954,66.8527,66.8895,14977.0
2016-08-26 13:30:00,72.64,72.65,72.61,72.64,9643.0,66.8895,66.8987,66.8619,66.8895,9643.0
2016-08-26 13:40:00,72.64,72.67,72.59,72.61,59513.0,66.8895,66.9171,66.8435,66.8619,59513.0
2016-08-26 13:50:00,72.61,72.66,72.59,72.63,27862.0,66.8619,66.9079,66.8435,66.8803,27862.0
2016-08-26 14:00:00,72.63,72.7,72.59,72.67,35626.0,66.8803,66.9448,66.8435,66.9171,35626.0
2016-08-26 14:10:00,72.67,72.73,72.6,72.65,77493.0,66.9171,66.9724,66.8527,66.8987,77493.0
2016-08-26 14:20:00,72.65,72.7,72.63,72.66,67436.0,66.8987,66.9448,66.8803,66.9079,67436.0
2016-08-26 14:30:00,72.66,72.66,72.56,72.64,35099.0,66.9079,66.9079,66.8158,66.8895,35099.0
2016-08-26 14:40:00,72.65,72.65,72.55,72.56,32087.0,66.8987,66.8987,66.8066,66.8158,32087.0
2016-08-26 14:50:00,72.57,72.63,72.56,72.62,28707.0,66.825,66.8803,66.8158,66.8711,28707.0
2016-08-26 15:00:00,72.61,72.67,72.59,72.64,50866.0,66.8619,66.9171,66.8435,66.8895,50866.0
2016-08-26 15:10:00,72.65,72.66,72.59,72.61,28570.0,66.8987,66.9079,66.8435,66.8619,28570.0
2016-08-26 15:20:00,72.62,72.79,72.6,72.74,44939.0,66.8711,67.0276,66.8527,66.9816,44939.0
2016-08-26 15:30:00,72.75,72.92,72.75,72.83,41433.0,66.9908,67.1473,66.9908,67.0645,41433.0
2016-08-26 15:40:00,72.83,72.89,72.75,72.8,33545.0,67.0645,67.1197,66.9908,67.0368,33545.0
2016-08-26 15:50:00,72.79,72.86,72.72,72.8,128498.0,67.0276,67.0921,66.9632,67.0368,128498.0
2016-08-29 09:30:00,72.95,73.24,72.88,73.16,61363.0,67.175,67.442,67.1105,67.3683,61363.0
2016-08-29 09:40:00,73.16,73.39,73.12,73.35,86180.0,67.3683,67.5801,67.3315,67.5433,86180.0
2016-08-29 09:50:00,73.34,73.61,73.25,73.58,69310.0,67.5341,67.7827,67.4512,67.7551,69310.0
2016-08-29 10:00:00,73.61,73.82,73.57,73.66,99721.0,67.7827,67.9761,67.7459,67.8288,99721.0
2016-08-29 10:10:00,73.66,73.66,73.34,73.34,23566.0,67.8288,67.8288,67.5341,67.5341,23566.0
2016-08-29 10:20:00,73.32,73.34,73.25,73.3,13151.0,67.5157,67.5341,67.4512,67.4973,13151.0
2016-08-29 10:30:00,73.32,73.34,73.22,73.34,25641.0,67.5157,67.5341,67.4236,67.5341,25641.0
2016-08-29 10:40:00,73.35,73.49,73.31,73.49,21094.0,67.5433,67.6722,67.5065,67.6722,21094.0
2016-08-29 10:50:00,73.49,73.52,73.33,73.39,16607.0,67.6722,67.6998,67.5249,67.5801,16607.0
2016-08-29 11:00:00,73.4,73.42,73.25,73.3,56337.0,67.5893,67.6078,67.4512,67.4973,56337.0
2016-08-29 11:10:00,73.3,73.39,73.18,73.19,51227.0,67.4973,67.5801,67.3868,67.396,51227.0
2016-08-29 11:20:00,73.2,73.43,73.19,73.4,45392.0,67.4052,67.617,67.396,67.5893,45392.0
2016-08-29 11:30:00,73.41,73.48,73.36,73.45,33132.0,67.5986,67.663,67.5525,67.6354,33132.0
2016-08-29 11:40:00,73.46,73.52,73.44,73.51,27522.0,67.6446,67.6998,67.6262,67.6906,27522.0
2016-08-29 11:50:00,73.51,73.52,73.35,73.36,33895.0,67.6906,67.6998,67.5433,67.5525,33895.0
2016-08-29 12:00:00,73.36,73.44,73.32,73.44,35579.0,67.5525,67.6262,67.5157,67.6262,35579.0
2016-08-29 12:10:00,73.44,73.45,73.36,73.4,16075.0,67.6262,67.6354,67.5525,67.5893,16075.0
2016-08-29 12:20:00,73.41,73.41,73.35,73.39,15385.0,67.5986,67.5986,67.5433,67.5801,15385.0
2016-08-29 12:30:00,73.39,73.42,73.36,73.4,14733.0,67.5801,67.6078,67.5525,67.5893,14733.0
2016-08-29 12:40:00,73.41,73.41,73.38,73.39,47093.0,67.5986,67.5986,67.5709,67.5801,47093.0
2016-08-29 12:50:00,73.39,73.47,73.39,73.43,22433.0,67.5801,67.6538,67.5801,67.617,22433.0
2016-08-29 13:00:00,73.44,73.44,73.38,73.4,59257.0,67.6262,67.6262,67.5709,67.5893,59257.0
2016-08-29 13:10:00,73.4,73.41,73.28,73.28,22042.0,67.5893,67.5986,67.4788,67.4788,22042.0
2016-08-29 13:20:00,73.3,73.33,73.24,73.29,27174.0,67.4973,67.5249,67.442,67.4881,27174.0
2016-08-29 13:30:00,73.29,73.31,73.23,73.24,136865.0,67.4881,67.5065,67.4328,67.442,136865.0
2016-08-29 13:40:00,73.24,73.26,73.22,73.25,30301.0,67.442,67.4604,67.4236,67.4512,30301.0
2016-08-29 13:50:00,73.25,73.26,73.22,73.24,15000.0,67.4512,67.4604,67.4236,67.442,15000.0
2016-08-29 14:00:00,73.23,73.25,73.18,73.18,21649.0,67.4328,67.4512,67.3868,67.3868,21649.0
2016-08-29 14:10:00,73.19,73.19,73.09,73.15,17220.0,67.396,67.396,67.3039,67.3591,17220.0
2016-08-29 14:20:00,73.16,73.21,73.11,73.13,18100.0,67.3683,67.4144,67.3223,67.3407,18100.0
2016-08-29 14:30:00,73.13,73.15,73.1,73.11,9759.0,67.3407,67.3591,67.3131,67.3223,9759.0
2016-08-29 14:40:00,73.11,73.12,73.07,73.1,35076.0,67.3223,67.3315,67.2855,67.3131,35076.0
2016-08-29 14:50:00,73.1,73.11,73.08,73.09,50008.0,67.3131,67.3223,67.2947,67.3039,50008.0
2016-08-29 15:00:00,73.09,73.12,73.09,73.12,49609.0,67.3039,67.3315,67.3039,67.3315,49609.0
2016-08-29 15:10:00,73.13,73.13,73.03,73.1,60544.0,67.3407,67.3407,67.2486,67.3131,60544.0
2016-08-29 15:20:00,73.11,73.12,73.07,73.1,83054.0,67.3223,67.3315,67.2855,67.3131,83054.0
2016-08-29 15:30:00,73.11,73.11,73.06,73.11,49010.0,67.3223,67.3223,67.2763,67.3223,49010.0
2016-08-29 15:40:00,73.1,73.12,73.08,73.11,99765.0,67.3131,67.3315,67.2947,67.3223,99765.0
2016-08-29 15:50:00,73.11,73.11,73.05,73.08,103378.0,67.3223,67.3223,67.267,67.2947,103378.0
2016-08-30 09:30:00,73.24,73.25,72.95,72.97,75337.0,67.442,67.4512,67.175,67.1934,75337.0
2016-08-30 09:40:00,72.98,73.12,72.96,73.08,27474.0,67.2026,67.3315,67.1842,67.2947,27474.0
2016-08-30 09:50:00,73.06,73.07,72.95,73.01,51617.0,67.2763,67.2855,67.175,67.2302,51617.0
2016-08-30 10:00:00,73.02,73.04,72.85,72.88,49144.0,67.2394,67.2578,67.0829,67.1105,49144.0
2016-08-30 10:10:00,72.9,73.0,72.85,72.87,33047.0,67.1289,67.221,67.0829,67.1013,33047.0
2016-08-30 10:20:00,72.87,73.01,72.86,73.0,11374.0,67.1013,67.2302,67.0921,67.221,11374.0
2016-08-30 10:30:00,73.0,73.0,72.77,72.77,26415.0,67.221,67.221,67.0092,67.0092,26415.0
2016-08-30 10:40:00,72.78,72.95,72.77,72.81,17440.0,67.0184,67.175,67.0092,67.046,17440.0
2016-08-30 10:50:00,72.81,72.81,72.69,72.7,15689.0,67.046,67.046,66.9355,66.9448,15689.0
2016-08-30 11:00:00,72.7,72.88,72.68,72.87,35620.0,66.9448,67.1105,66.9263,67.1013,35620.0
2016-08-30 11:10:00,72.87,72.89,72.8,72.84,26416.0,67.1013,67.1197,67.0368,67.0737,26416.0
2016-08-30 11:20:00,72.82,72.94,72.77,72.84,19887.0,67.0553,67.1658,67.0092,67.0737,19887.0
2016-08-30 11:30:00,72.85,72.9,72.79,72.88,21635.0,67.0829,67.1289,67.0276,67.1105,21635.0
2016-08-30 11:40:00,72.88,72.96,72.86,72.94,17524.0,67.1105,67.1842,67.0921,67.1658,17524.0
2016-08-30 11:50:00,72.95,72.96,72.91,72.95,16021.0,67.175,67.1842,67.1381,67.175,16021.0
2016-08-30 12:00:00,72.94,72.96,72.93,72.95,11995.0,67.1658,67.1842,67.1565,67.175,11995.0
2016-08-30 12:10:00,72.94,72.95,72.89,72.92,28772.0,67.1658,67.175,67.1197,67.1473,28772.0
2016-08-30 12:20:00,72.92,72.95,72.89,72.93,94412.0,67.1473,67.175,67.1197,67.1565,94412.0
2016-08-30 12:30:00,72.92,72.95,72.91,72.92,13888.0,67.1473,67.175,67.1381,67.1473,13888.0
2016-08-30 12:40:00,72.92,72.93,72.85,72.85,27337.0,67.1473,67.1565,67.0829,67.0829,27337.0
2016-08-30 12:50:00,72.85,72.87,72.78,72.8,11159.0,67.0829,67.1013,67.0184,67.0368,11159.0
2016-08-30 13:00:00,72.8,72.8,72.71,72.73,18810.0,67.0368,67.0368,66.954,66.9724,18810.0
2016-08-30 13:10:00,72.73,72.74,72.7,72.7,16423.0,66.9724,66.9816,66.9448,66.9448,16423.0
2016-08-30 13:20:00,72.7,72.74,72.61,72.71,30585.0,66.9448,66.9816,66.8619,66.954,30585.0
2016-08-30 13:30:00,72.7,72.79,72.65,72.79,231055.0,66.9448,67.0276,66.8987,67.0276,231055.0
2016-08-30 13:40:00,72.8,72.83,72.62,72.64,34783.0,67.0368,67.0645,66.8711,66.8895,34783.0
2016-08-30 13:50:00,72.65,72.7,72.61,72.66,122635.0,66.8987,66.9448,66.8619,66.9079,122635.0
2016-08-30 14:00:00,72.66,72.68,72.4,72.42,51819.0,66.9079,66.9263,66.6685,66.6869,51819.0
2016-08-30 14:10:00,72.42,72.5,72.19,72.23,85271.0,66.6869,66.7606,66.4751,66.512,85271.0
2016-08-30 14:20:00,72.23,72.39,72.22,72.31,49894.0,66.512,66.6593,66.5028,66.5856,49894.0
2016-08-30 14:30:00,72.3,72.38,72.2,72.36,36630.0,66.5764,66.6501,66.4843,66.6317,36630.0
2016-08-30 14:40:00,72.37,72.38,72.23,72.24,20892.0,66.6409,66.6501,66.512,66.5212,20892.0
2016-08-30 14:50:00,72.24,72.35,72.24,72.33,33235.0,66.5212,66.6225,66.5212,66.604,33235.0
2016-08-30 15:00:00,72.33,72.35,72.2,72.35,37264.0,66.604,66.6225,66.4843,66.6225,37264.0
2016-08-30 15:10:00,72.34,72.38,72.31,72.33,27537.0,66.6133,66.6501,66.5856,66.604,27537.0
2016-08-30 15:20:00,72.32,72.33,72.23,72.24,46755.0,66.5948,66.604,66.512,66.5212,46755.0
2016-08-30 15:30:00,72.24,72.34,72.24,72.34,64776.0,66.5212,66.6133,66.5212,66.6133,64776.0
2016-08-30 15:40:00,72.34,72.36,72.3,72.34,60466.0,66.6133,66.6317,66.5764,66.6133,60466.0
2016-08-30 15:50:00,72.34,72.36,72.28,72.33,118998.0,66.6133,66.6317,66.558,66.604,118998.0
2016-08-31 09:30:00,72.18,72.5,72.13,72.45,26012.0,66.4659,66.7606,66.4199,66.7145,26012.0
2016-08-31 09:40:00,72.42,72.46,72.28,72.45,24812.0,66.6869,66.7238,66.558,66.7145,24812.0
2016-08-31 09:50:00,72.43,72.46,72.31,72.31,40952.0,66.6961,66.7238,66.5856,66.5856,40952.0
2016-08-31 10:00:00,72.34,72.43,72.29,72.36,46957.0,66.6133,66.6961,66.5672,66.6317,46957.0
2016-08-31 10:10:00,72.35,72.45,72.23,72.25,30100.0,66.6225,66.7145,66.512,66.5304,30100.0
2016-08-31 10:20:00,72.26,72.31,72.17,72.22,62662.0,66.5396,66.5856,66.4567,66.5028,62662.0
2016-08-31 10:30:00,72.21,72.21,71.92,71.96,34196.0,66.4935,66.4935,66.2265,66.2633,34196.0
2016-08-31 10:40:00,71.98,72.01,71.9,71.93,26815.0,66.2818,66.3094,66.2081,66.2357,26815.0
2016-08-31 10:50:00,71.93,72.05,71.87,71.96,72001.0,66.2357,66.3462,66.1805,66.2633,72001.0
2016-08-31 11:00:00,71.96,71.97,71.8,71.87,29644.0,66.2633,66.2725,66.116,66.1805,29644.0
2016-08-31 11:10:00,71.86,72.06,71.84,72.04,21767.0,66.1713,66.3554,66.1528,66.337,21767.0
2016-08-31 11:20:00,72.03,72.05,71.96,71.99,36876.0,66.3278,66.3462,66.2633,66.291,36876.0
2016-08-31 11:30:00,71.99,72.01,71.93,72.0,39003.0,66.291,66.3094,66.2357,66.3002,39003.0
2016-08-31 11:40:00,71.99,72.06,71.94,72.03,18000.0,66.291,66.3554,66.2449,66.3278,18000.0
2016-08-31 11:50:00,72.04,72.08,71.96,71.97,22854.0,66.337,66.3738,66.2633,66.2725,22854.0
2016-08-31 12:00:00,71.96,71.96,71.8,71.92,14483.0,66.2633,66.2633,66.116,66.2265,14483.0
2016-08-31 12:10:00,71.92,71.93,71.74,71.78,12450.0,66.2265,66.2357,66.0608,66.0976,12450.0
2016-08-31 12:20:00,71.75,71.84,71.74,71.79,13297.0,66.07,66.1528,66.0608,66.1068,13297.0
2016-08-31 12:30:00,71.78,71.79,71.69,71.75,77787.0,66.0976,66.1068,66.0147,66.07,77787.0
2016-08-31 12:40:00,71.76,71.76,71.64,71.64,50162.0,66.0792,66.0792,65.9687,65.9687,50162.0
2016-08-31 12:50:00,71.64,71.7,71.63,71.64,20695.0,65.9687,66.0239,65.9595,65.9687,20695.0
2016-08-31 13:00:00,71.64,71.64,71.57,71.62,13731.0,65.9687,65.9687,65.9042,65.9503,13731.0
2016-08-31 13:10:00,71.61,71.61,71.55,71.59,19881.0,65.941,65.941,65.8858,65.9226,19881.0
2016-08-31 13:20:00,71.59,71.64,71.58,71.58,25373.0,65.9226,65.9687,65.9134,65.9134,25373.0
2016-08-31 13:30:00,71.59,71.6,71.54,71.54,16135.0,65.9226,65.9318,65.8766,65.8766,16135.0
2016-08-31 13:40:00,71.55,71.63,71.55,71.55,22582.0,65.8858,65.9595,65.8858,65.8858,22582.0
2016-08-31 13:50:00,71.56,71.63,71.56,71.59,15158.0,65.895,65.9595,65.895,65.9226,15158.0
2016-08-31 14:00:00,71.59,71.63,71.53,71.6,46697.0,65.9226,65.9595,65.8674,65.9318,46697.0
2016-08-31 14:10:00,71.6,71.66,71.58,71.58,34703.0,65.9318,65.9871,65.9134,65.9134,34703.0
2016-08-31 14:20:00,71.58,71.63,71.56,71.6,19881.0,65.9134,65.9595,65.895,65.9318,19881.0
2016-08-31 14:30:00,71.59,71.59,71.49,71.5,27969.0,65.9226,65.9226,65.8305,65.8398,27969.0
2016-08-31 14:40:00,71.5,71.51,71.37,71.41,33546.0,65.8398,65.849,65.72,65.7569,33546.0
2016-08-31 14:50:00,71.39,71.42,71.33,71.34,54096.0,65.7385,65.7661,65.6832,65.6924,54096.0
2016-08-31 15:00:00,71.33,71.47,71.32,71.4,43171.0,65.6832,65.8121,65.674,65.7477,43171.0
2016-08-31 15:10:00,71.4,71.51,71.39,71.42,48005.0,65.7477,65.849,65.7385,65.7661,48005.0
2016-08-31 15:20:00,71.42,71.5,71.39,71.43,67809.0,65.7661,65.8398,65.7385,65.7753,67809.0
2016-08-31 15:30:00,71.44,71.47,71.36,71.44,94120.0,65.7845,65.8121,65.7108,65.7845,94120.0
2016-08-31 15:40:00,71.43,71.46,71.35,71.35,101374.0,65.7753,65.8029,65.7016,65.7016,101374.0
2016-08-31 15:50:00,71.36,71.4,71.32,71.34,201830.0,65.7108,65.7477,65.674,65.6924,201830.0
2016-09-01 09:30:00,71.4,71.95,71.22,71.43,70913.0,65.7477,66.2541,65.5819,65.7753,70913.0
2016-09-01 09:40:00,71.42,71.46,71.26,71.33,46816.0,65.7661,65.8029,65.6188,65.6832,46816.0
2016-09-01 09:50:00,71.33,71.35,71.07,71.29,79689.0,65.6832,65.7016,65.4438,65.6464,79689.0
2016-09-01 10:00:00,71.27,71.51,71.18,71.5,103728.0,65.628,65.849,65.5451,65.8398,103728.0
2016-09-01 10:10:00,71.51,71.54,71.4,71.42,61754.0,65.849,65.8766,65.7477,65.7661,61754.0
2016-09-01 10:20:00,71.41,71.42,71.18,71.21,77709.0,65.7569,65.7661,65.5451,65.5727,77709.0
2016-09-01 10:30:00,71.21,71.21,70.88,71.02,83366.0,65.5727,65.5727,65.2688,65.3978,83366.0
2016-09-01 10:40:00,71.03,71.14,71.01,71.04,70052.0,65.407,65.5083,65.3885,65.4162,70052.0
2016-09-01 10:50:00,71.03,71.12,70.99,71.05,50754.0,65.407,65.4898,65.3701,65.4254,50754.0
2016-09-01 11:00:00,71.05,71.17,70.98,71.11,50962.0,65.4254,65.5359,65.3609,65.4806,50962.0
2016-09-01 11:10:00,71.11,71.17,71.11,71.17,56974.0,65.4806,65.5359,65.4806,65.5359,56974.0
2016-09-01 11:20:00,71.17,71.35,71.16,71.34,114848.0,65.5359,65.7016,65.5267,65.6924,114848.0
2016-09-01 11:30:00,71.34,71.51,71.33,71.41,47855.0,65.6924,65.849,65.6832,65.7569,47855.0
2016-09-01 11:40:00,71.4,71.41,71.32,71.34,49516.0,65.7477,65.7569,65.674,65.6924,49516.0
2016-09-01 11:50:00,71.34,71.39,71.24,71.38,41965.0,65.6924,65.7385,65.6003,65.7293,41965.0
2016-09-01 12:00:00,71.37,71.38,71.29,71.34,68288.0,65.72,65.7293,65.6464,65.6924,68288.0
2016-09-01 12:10:00,71.33,71.56,71.32,71.51,56316.0,65.6832,65.895,65.674,65.849,56316.0
2016-09-01 12:20:00,71.49,71.71,71.45,71.69,47864.0,65.8305,66.0331,65.7937,66.0147,47864.0
2016-09-01 12:30:00,71.71,71.87,71.69,71.8,55105.0,66.0331,66.1805,66.0147,66.116,55105.0
2016-09-01 12:40:00,71.76,71.79,71.71,71.72,35876.0,66.0792,66.1068,66.0331,66.0423,35876.0
2016-09-01 12:50:00,71.69,71.74,71.55,71.55,27566.0,66.0147,66.0608,65.8858,65.8858,27566.0
2016-09-01 13:00:00,71.54,71.64,71.52,71.56,21029.0,65.8766,65.9687,65.8582,65.895,21029.0
2016-09-01 13:10:00,71.55,71.57,71.47,71.56,25562.0,65.8858,65.9042,65.8121,65.895,25562.0
2016-09-01 13:20:00,71.56,71.59,71.39,71.4,78754.0,65.895,65.9226,65.7385,65.7477,78754.0
2016-09-01 13:30:00,71.4,71.44,71.35,71.39,46883.0,65.7477,65.7845,65.7016,65.7385,46883.0
2016-09-01 13:40:00,71.38,71.42,71.32,71.36,36666.0,65.7293,65.7661,65.674,65.7108,36666.0
2016-09-01 13:50:00,71.36,71.43,71.31,71.33,24130.0,65.7108,65.7753,65.6648,65.6832,24130.0
2016-09-01 14:00:00,71.33,71.33,71.22,71.27,110392.0,65.6832,65.6832,65.5819,65.628,110392.0
2016-09-01 14:10:00,71.27,71.29,71.2,71.24,122982.0,65.628,65.6464,65.5635,65.6003,122982.0
2016-09-01 14:20:00,71.25,71.28,71.14,71.28,73189.0,65.6095,65.6372,65.5083,65.6372,73189.0
2016-09-01 14:30:00,71.27,71.35,71.19,71.21,67987.0,65.628,65.7016,65.5543,65.5727,67987.0
2016-09-01 14:40:00,71.21,71.27,71.18,71.19,56352.0,65.5727,65.628,65.5451,65.5543,56352.0
2016-09-01 14:50:00,71.21,71.23,71.17,71.19,41081.0,65.5727,65.5911,65.5359,65.5543,41081.0
2016-09-01 15:00:00,71.19,71.24,71.04,71.08,44365.0,65.5543,65.6003,65.4162,65.453,44365.0
2016-09-01 15:10:00,71.06,71.21,71.06,71.14,40137.0,65.4346,65.5727,65.4346,65.5083,40137.0
2016-09-01 15:20:00,71.14,71.19,71.1,71.11,58975.0,65.5083,65.5543,65.4714,65.4806,58975.0
2016-09-01 15:30:00,71.11,71.14,71.04,71.06,56646.0,65.4806,65.5083,65.4162,65.4346,56646.0
2016-09-01 15:40:00,71.07,71.18,71.06,71.07,108188.0,65.4438,65.5451,65.4346,65.4438,108188.0
2016-09-01 15:50:00,71.07,71.14,71.07,71.12,269544.0,65.4438,65.5083,65.4438,65.4898,269544.0
2016-09-02 09:30:00,71.39,71.77,70.92,71.18,65923.0,65.7385,66.0884,65.3057,65.5451,65923.0
2016-09-02 09:40:00,71.14,71.27,70.97,71.19,107892.0,65.5083,65.628,65.3517,65.5543,107892.0
2016-09-02 09:50:00,71.19,71.45,71.11,71.45,117673.0,65.5543,65.7937,65.4806,65.7937,117673.0
2016-09-02 10:00:00,71.41,71.52,71.38,71.4,53303.0,65.7569,65.8582,65.7293,65.7477,53303.0
2016-09-02 10:10:00,71.4,71.43,71.31,71.39,80140.0,65.7477,65.7753,65.6648,65.7385,80140.0
2016-09-02 10:20:00,71.38,71.58,71.32,71.57,74239.0,65.7293,65.9134,65.674,65.9042,74239.0
2016-09-02 10:30:00,71.57,71.62,71.43,71.47,60825.0,65.9042,65.9503,65.7753,65.8121,60825.0
2016-09-02 10:40:00,71.47,71.52,71.41,71.42,31437.0,65.8121,65.8582,65.7569,65.7661,31437.0
2016-09-02 10:50:00,71.43,71.58,71.37,71.44,41043.0,65.7753,65.9134,65.72,65.7845,41043.0
2016-09-02 11:00:00,71.46,71.61,71.45,71.6,56080.0,65.8029,65.941,65.7937,65.9318,56080.0
2016-09-02 11:10:00,71.61,71.62,71.35,71.35,47548.0,65.941,65.9503,65.7016,65.7016,47548.0
2016-09-02 11:20:00,71.36,71.4,71.24,71.24,37947.0,65.7108,65.7477,65.6003,65.6003,37947.0
2016-09-02 11:30:00,71.25,71.33,71.24,71.32,52709.0,65.6095,65.6832,65.6003,65.674,52709.0
2016-09-02 11:40:00,71.32,71.32,71.2,71.22,58593.0,65.674,65.674,65.5635,65.5819,58593.0
2016-09-02 11:50:00,71.21,71.25,71.14,71.18,100292.0,65.5727,65.6095,65.5083,65.5451,100292.0
2016-09-02 12:00:00,71.18,71.21,71.12,71.2,44636.0,65.5451,65.5727,65.4898,65.5635,44636.0
2016-09-02 12:10:00,71.2,71.2,71.0,71.01,39298.0,65.5635,65.5635,65.3793,65.3885,39298.0
2016-09-02 12:20:00,71.0,71.02,70.97,70.99,25059.0,65.3793,65.3978,65.3517,65.3701,25059.0
2016-09-02 12:30:00,70.98,71.06,70.96,71.02,13127.0,65.3609,65.4346,65.3425,65.3978,13127.0
2016-09-02 12:40:00,71.02,71.02,70.95,70.98,16384.0,65.3978,65.3978,65.3333,65.3609,16384.0
2016-09-02 12:50:00,70.97,71.01,70.86,70.88,37947.0,65.3517,65.3885,65.2504,65.2688,37947.0
2016-09-02 13:00:00,70.89,71.02,70.88,70.91,27156.0,65.278,65.3978,65.2688,65.2965,27156.0
2016-09-02 13:10:00,70.91,70.95,70.87,70.88,17336.0,65.2965,65.3333,65.2596,65.2688,17336.0
2016-09-02 13:20:00,70.88,70.91,70.83,70.87,27528.0,65.2688,65.2965,65.2228,65.2596,27528.0
2016-09-02 13:30:00,70.87,70.87,70.8,70.81,23190.0,65.2596,65.2596,65.1952,65.2044,23190.0
2016-09-02 13:40:00,70.81,70.82,70.68,70.71,31870.0,65.2044,65.2136,65.0847,65.1123,31870.0
2016-09-02 13:50:00,70.71,70.71,70.65,70.68,21986.0,65.1123,65.1123,65.057,65.0847,21986.0
2016-09-02 14:00:00,70.69,70.7,70.61,70.66,64525.0,65.0939,65.1031,65.0202,65.0663,64525.0
2016-09-02 14:10:00,70.66,70.69,70.63,70.64,48957.0,65.0663,65.0939,65.0386,65.0478,48957.0
2016-09-02 14:20:00,70.64,70.68,70.55,70.65,74069.0,65.0478,65.0847,64.965,65.057,74069.0
2016-09-02 14:30:00,70.66,70.68,70.65,70.67,46212.0,65.0663,65.0847,65.057,65.0755,46212.0
2016-09-02 14:40:00,70.68,70.73,70.65,70.71,53225.0,65.0847,65.1307,65.057,65.1123,53225.0
2016-09-02 14:50:00,70.71,70.83,70.7,70.78,36421.0,65.1123,65.2228,65.1031,65.1768,36421.0
2016-09-02 15:00:00,70.78,70.88,70.78,70.84,27388.0,65.1768,65.2688,65.1768,65.232,27388.0
2016-09-02 15:10:00,70.85,71.04,70.84,71.04,21157.0,65.2412,65.4162,65.232,65.4162,21157.0
2016-09-02 15:20:00,71.05,71.08,70.95,71.01,91823.0,65.4254,65.453,65.3333,65.3885,91823.0
2016-09-02 15:30:00,71.01,71.03,70.97,71.01,58305.0,65.3885,65.407,65.3517,65.3885,58305.0
2016-09-02 15:40:00,71.01,71.06,70.96,71.0,62076.0,65.3885,65.4346,65.3425,65.3793,62076.0
2016-09-02 15:50:00,70.99,71.03,70.94,70.96,140272.0,65.3701,65.407,65.3241,65.3425,140272.0
2016-09-06 09:30:00,70.92,71.1,70.69,70.81,60896.0,65.3057,65.4714,65.0939,65.2044,60896.0
2016-09-06 09:40:00,70.84,71.0,70.74,70.85,25035.0,65.232,65.3793,65.1399,65.2412,25035.0
2016-09-06 09:50:00,70.85,70.89,70.69,70.78,34731.0,65.2412,65.278,65.0939,65.1768,34731.0
2016-09-06 10:00:00,70.75,70.93,70.62,70.71,37348.0,65.1491,65.3149,65.0294,65.1123,37348.0
2016-09-06 10:10:00,70.7,70.74,70.4,70.43,41383.0,65.1031,65.1399,64.8268,64.8545,41383.0
2016-09-06 10:20:00,70.44,70.52,70.33,70.44,45865.0,64.8637,64.9373,64.7624,64.8637,45865.0
2016-09-06 10:30:00,70.46,70.55,70.43,70.45,18200.0,64.8821,64.965,64.8545,64.8729,18200.0
2016-09-06 10:40:00,70.45,70.56,70.44,70.48,23535.0,64.8729,64.9742,64.8637,64.9005,23535.0
2016-09-06 10:50:00,70.47,70.55,70.43,70.47,18922.0,64.8913,64.965,64.8545,64.8913,18922.0
2016-09-06 11:00:00,70.45,70.48,70.38,70.42,66937.0,64.8729,64.9005,64.8084,64.8453,66937.0
2016-09-06 11:10:00,70.42,70.51,70.35,70.47,38770.0,64.8453,64.9281,64.7808,64.8913,38770.0
2016-09-06 11:20:00,70.48,70.58,70.42,70.56,33026.0,64.9005,64.9926,64.8453,64.9742,33026.0
2016-09-06 11:30:00,70.56,70.63,70.46,70.46,29289.0,64.9742,65.0386,64.8821,64.8821,29289.0
2016-09-06 11:40:00,70.47,70.55,70.4,70.55,29093.0,64.8913,64.965,64.8268,64.965,29093.0
2016-09-06 11:50:00,70.54,70.57,70.47,70.52,36558.0,64.9558,64.9834,64.8913,64.9373,36558.0
2016-09-06 12:00:00,70.53,70.58,70.49,70.53,30112.0,64.9465,64.9926,64.9097,64.9465,30112.0
2016-09-06 12:10:00,70.53,70.53,70.43,70.43,20217.0,64.9465,64.9465,64.8545,64.8545,20217.0
2016-09-06 12:20:00,70.45,70.49,70.41,70.48,18267.0,64.8729,64.9097,64.836,64.9005,18267.0
2016-09-06 12:30:00,70.47,70.54,70.45,70.47,24240.0,64.8913,64.9558,64.8729,64.8913,24240.0
2016-09-06 12:40:00,70.48,70.56,70.47,70.52,19940.0,64.9005,64.9742,64.8913,64.9373,19940.0
2016-09-06 12:50:00,70.52,70.55,70.48,70.48,23187.0,64.9373,64.965,64.9005,64.9005,23187.0
2016-09-06 13:00:00,70.47,70.52,70.44,70.46,18982.0,64.8913,64.9373,64.8637,64.8821,18982.0
2016-09-06 13:10:00,70.47,70.48,70.41,70.42,16841.0,64.8913,64.9005,64.836,64.8453,16841.0
2016-09-06 13:20:00,70.42,70.45,70.4,70.41,17129.0,64.8453,64.8729,64.8268,64.836,17129.0
2016-09-06 13:30:00,70.41,70.42,70.39,70.4,20400.0,64.836,64.8453,64.8176,64.8268,20400.0
2016-09-06 13:40:00,70.4,70.43,70.38,70.41,24060.0,64.8268,64.8545,64.8084,64.836,24060.0
2016-09-06 13:50:00,70.41,70.45,70.39,70.42,25539.0,64.836,64.8729,64.8176,64.8453,25539.0
2016-09-06 14:00:00,70.42,70.45,70.37,70.39,97569.0,64.8453,64.8729,64.7992,64.8176,97569.0
2016-09-06 14:10:00,70.38,70.46,70.35,70.35,71901.0,64.8084,64.8821,64.7808,64.7808,71901.0
2016-09-06 14:20:00,70.35,70.45,70.35,70.42,29061.0,64.7808,64.8729,64.7808,64.8453,29061.0
2016-09-06 14:30:00,70.42,70.44,70.32,70.34,26942.0,64.8453,64.8637,64.7532,64.7716,26942.0
2016-09-06 14:40:00,70.33,70.39,70.2,70.21,66287.0,64.7624,64.8176,64.6427,64.6519,66287.0
2016-09-06 14:50:00,70.21,70.27,70.17,70.19,42748.0,64.6519,64.7071,64.615,64.6335,42748.0
2016-09-06 15:00:00,70.19,70.27,70.19,70.2,57441.0,64.6335,64.7071,64.6335,64.6427,57441.0
2016-09-06 15:10:00,70.2,70.21,70.11,70.16,28115.0,64.6427,64.6519,64.5598,64.6058,28115.0
2016-09-06 15:20:00,70.16,70.16,70.06,70.1,60135.0,64.6058,64.6058,64.5138,64.5506,60135.0
2016-09-06 15:30:00,70.1,70.13,70.07,70.12,46970.0,64.5506,64.5782,64.523,64.569,46970.0
2016-09-06 15:40:00,70.11,70.12,69.96,69.97,170300.0,64.5598,64.569,64.4217,64.4309,170300.0
2016-09-06 15:50:00,69.98,70.08,69.96,70.08,246634.0,64.4401,64.5322,64.4217,64.5322,246634.0
2016-09-07 09:30:00,70.45,70.45,70.01,70.05,46282.0,64.8729,64.8729,64.4677,64.5045,46282.0
2016-09-07 09:40:00,70.04,70.2,70.04,70.13,41143.0,64.4953,64.6427,64.4953,64.5782,41143.0
2016-09-07 09:50:00,70.13,70.26,70.09,70.25,40015.0,64.5782,64.6979,64.5414,64.6887,40015.0
2016-09-07 10:00:00,70.25,70.43,70.19,70.41,79469.0,64.6887,64.8545,64.6335,64.836,79469.0
2016-09-07 10:10:00,70.41,70.43,70.32,70.36,51981.0,64.836,64.8545,64.7532,64.79,51981.0
2016-09-07 10:20:00,70.33,70.38,70.28,70.37,30411.0,64.7624,64.8084,64.7163,64.7992,30411.0
2016-09-07 10:30:00,70.37,70.38,70.31,70.37,39037.0,64.7992,64.8084,64.744,64.7992,39037.0
2016-09-07 10:40:00,70.36,70.37,70.22,70.25,29365.0,64.79,64.7992,64.6611,64.6887,29365.0
2016-09-07 10:50:00,70.26,70.39,70.25,70.36,39409.0,64.6979,64.8176,64.6887,64.79,39409.0
2016-09-07 11:00:00,70.35,70.43,70.33,70.38,35068.0,64.7808,64.8545,64.7624,64.8084,35068.0
2016-09-07 11:10:00,70.39,70.39,70.24,70.25,20232.0,64.8176,64.8176,64.6795,64.6887,20232.0
2016-09-07 11:20:00,70.25,70.31,70.24,70.29,21487.0,64.6887,64.744,64.6795,64.7255,21487.0
2016-09-07 11:30:00,70.29,70.38,70.28,70.38,10081.0,64.7255,64.8084,64.7163,64.8084,10081.0
2016-09-07 11:40:00,70.38,70.4,70.35,70.36,52599.0,64.8084,64.8268,64.7808,64.79,52599.0
2016-09-07 11:50:00,70.36,70.39,70.29,70.35,41612.0,64.79,64.8176,64.7255,64.7808,41612.0
2016-09-07 12:00:00,70.34,70.37,70.29,70.35,38493.0,64.7716,64.7992,64.7255,64.7808,38493.0
2016-09-07 12:10:00,70.34,70.36,70.26,70.29,62661.0,64.7716,64.79,64.6979,64.7255,62661.0
2016-09-07 12:20:00,70.29,70.34,70.23,70.28,15412.0,64.7255,64.7716,64.6703,64.7163,15412.0
2016-09-07 12:30:00,70.28,70.31,70.23,70.28,20116.0,64.7163,64.744,64.6703,64.7163,20116.0
2016-09-07 12:40:00,70.28,70.37,70.23,70.35,11818.0,64.7163,64.7992,64.6703,64.7808,11818.0
2016-09-07 12:50:00,70.34,70.36,70.31,70.32,25214.0,64.7716,64.79,64.744,64.7532,25214.0
2016-09-07 13:00:00,70.33,70.44,70.32,70.42,14095.0,64.7624,64.8637,64.7532,64.8453,14095.0
2016-09-07 13:10:00,70.43,70.46,70.4,70.44,24456.0,64.8545,64.8821,64.8268,64.8637,24456.0
2016-09-07 13:20:00,70.44,70.52,70.43,70.51,32632.0,64.8637,64.9373,64.8545,64.9281,32632.0
2016-09-07 13:30:00,70.51,70.54,70.48,70.51,23934.0,64.9281,64.9558,64.9005,64.9281,23934.0
2016-09-07 13:40:00,70.52,70.58,70.49,70.56,41829.0,64.9373,64.9926,64.9097,64.9742,41829.0
2016-09-07 13:50:00,70.56,70.58,70.47,70.48,33684.0,64.9742,64.9926,64.8913,64.9005,33684.0
2016-09-07 14:00:00,70.49,70.56,70.49,70.54,22908.0,64.9097,64.9742,64.9097,64.9558,22908.0
2016-09-07 14:10:00,70.53,70.6,70.5,70.51,16787.0,64.9465,65.011,64.9189,64.9281,16787.0
2016-09-07 14:20:00,70.52,70.56,70.51,70.52,16973.0,64.9373,64.9742,64.9281,64.9373,16973.0
2016-09-07 14:30:00,70.53,70.57,70.51,70.52,33812.0,64.9465,64.9834,64.9281,64.9373,33812.0
2016-09-07 14:40:00,70.52,70.58,70.51,70.58,16268.0,64.9373,64.9926,64.9281,64.9926,16268.0
2016-09-07 14:50:00,70.58,70.6,70.55,70.57,30605.0,64.9926,65.011,64.965,64.9834,30605.0
2016-09-07 15:00:00,70.58,70.58,70.51,70.51,23811.0,64.9926,64.9926,64.9281,64.9281,23811.0
2016-09-07 15:10:00,70.52,70.52,70.48,70.48,12481.0,64.9373,64.9373,64.9005,64.9005,12481.0
2016-09-07 15:20:00,70.49,70.49,70.43,70.43,18165.0,64.9097,64.9097,64.8545,64.8545,18165.0
2016-09-07 15:30:00,70.43,70.44,70.37,70.38,23689.0,64.8545,64.8637,64.7992,64.8084,23689.0
2016-09-07 15:40:00,70.38,70.41,70.35,70.35,57209.0,64.8084,64.836,64.7808,64.7808,57209.0
2016-09-07 15:50:00,70.35,70.41,70.32,70.4,124310.0,64.7808,64.836,64.7532,64.8268,124310.0
2016-09-08 09:30:00,70.51,70.51,69.92,70.04,38879.0,64.9281,64.9281,64.3848,64.4953,38879.0
2016-09-08 09:40:00,70.03,70.3,70.03,70.2,19643.0,64.4861,64.7348,64.4861,64.6427,19643.0
2016-09-08 09:50:00,70.2,70.23,70.04,70.2,20282.0,64.6427,64.6703,64.4953,64.6427,20282.0
2016-09-08 10:00:00,70.22,70.26,70.02,70.04,16286.0,64.6611,64.6979,64.4769,64.4953,16286.0
2016-09-08 10:10:00,70.02,70.02,69.88,69.88,18312.0,64.4769,64.4769,64.348,64.348,18312.0
2016-09-08 10:20:00,69.89,70.06,69.89,70.04,16554.0,64.3572,64.5138,64.3572,64.4953,16554.0
2016-09-08 10:30:00,70.05,70.25,70.02,70.18,23562.0,64.5045,64.6887,64.4769,64.6243,23562.0
2016-09-08 10:40:00,70.19,70.19,70.09,70.12,17791.0,64.6335,64.6335,64.5414,64.569,17791.0
2016-09-08 10:50:00,70.11,70.11,70.0,70.01,23721.0,64.5598,64.5598,64.4585,64.4677,23721.0
2016-09-08 11:00:00,70.02,70.13,70.0,70.1,16798.0,64.4769,64.5782,64.4585,64.5506,16798.0
2016-09-08 11:10:00,70.1,70.13,70.05,70.07,40685.0,64.5506,64.5782,64.5045,64.523,40685.0
2016-09-08 11:20:00,70.08,70.18,70.06,70.14,32721.0,64.5322,64.6243,64.5138,64.5874,32721.0
2016-09-08 11:30:00,70.16,70.16,70.1,70.13,60827.0,64.6058,64.6058,64.5506,64.5782,60827.0
2016-09-08 11:40:00,70.13,70.21,70.12,70.17,10789.0,64.5782,64.6519,64.569,64.615,10789.0
2016-09-08 11:50:00,70.17,70.23,70.1,70.11,23851.0,64.615,64.6703,64.5506,64.5598,23851.0
2016-09-08 12:00:00,70.13,70.13,70.01,70.03,27883.0,64.5782,64.5782,64.4677,64.4861,27883.0
2016-09-08 12:10:00,70.03,70.04,69.94,70.01,44298.0,64.4861,64.4953,64.4033,64.4677,44298.0
2016-09-08 12:20:00,70.02,70.08,70.0,70.04,25604.0,64.4769,64.5322,64.4585,64.4953,25604.0
2016-09-08 12:30:00,70.01,70.06,69.95,70.02,25830.0,64.4677,64.5138,64.4125,64.4769,25830.0
2016-09-08 12:40:00,70.02,70.05,70.0,70.05,6431.0,64.4769,64.5045,64.4585,64.5045,6431.0
2016-09-08 12:50:00,70.04,70.1,70.0,70.08,8349.0,64.4953,64.5506,64.4585,64.5322,8349.0
2016-09-08 13:00:00,70.08,70.12,70.07,70.12,10868.0,64.5322,64.569,64.523,64.569,10868.0
2016-09-08 13:10:00,70.11,70.11,70.08,70.1,13263.0,64.5598,64.5598,64.5322,64.5506,13263.0
2016-09-08 13:20:00,70.09,70.12,70.07,70.11,11739.0,64.5414,64.569,64.523,64.5598,11739.0
2016-09-08 13:30:00,70.1,70.11,70.07,70.08,12808.0,64.5506,64.5598,64.523,64.5322,12808.0
2016-09-08 13:40:00,70.09,70.11,70.04,70.05,33618.0,64.5414,64.5598,64.4953,64.5045,33618.0
2016-09-08 13:50:00,70.04,70.07,70.0,70.05,21387.0,64.4953,64.523,64.4585,64.5045,21387.0
2016-09-08 14:00:00,70.06,70.06,69.96,69.96,16966.0,64.5138,64.5138,64.4217,64.4217,16966.0
2016-09-08 14:10:00,69.96,69.97,69.92,69.94,9583.0,64.4217,64.4309,64.3848,64.4033,9583.0
2016-09-08 14:20:00,69.96,70.03,69.93,69.94,12970.0,64.4217,64.4861,64.394,64.4033,12970.0
2016-09-08 14:30:00,69.94,69.96,69.91,69.94,10123.0,64.4033,64.4217,64.3756,64.4033,10123.0
2016-09-08 14:40:00,69.94,70.02,69.93,70.02,32996.0,64.4033,64.4769,64.394,64.4769,32996.0
2016-09-08 14:50:00,70.02,70.02,69.91,69.94,30328.0,64.4769,64.4769,64.3756,64.4033,30328.0
2016-09-08 15:00:00,69.95,70.0,69.9,69.98,30628.0,64.4125,64.4585,64.3664,64.4401,30628.0
2016-09-08 15:10:00,69.97,70.02,69.95,69.99,34827.0,64.4309,64.4769,64.4125,64.4493,34827.0
2016-09-08 15:20:00,69.98,70.0,69.96,69.98,41993.0,64.4401,64.4585,64.4217,64.4401,41993.0
2016-09-08 15:30:00,69.98,70.09,69.98,70.08,50096.0,64.4401,64.5414,64.4401,64.5322,50096.0
2016-09-08 15:40:00,70.08,70.15,70.08,70.14,65577.0,64.5322,64.5966,64.5322,64.5874,65577.0
2016-09-08 15:50:00,70.13,70.13,70.02,70.03,332118.0,64.5782,64.5782,64.4769,64.4861,332118.0
2016-09-09 09:30:00,70.02,70.15,69.29,69.31,135081.0,64.4769,64.5966,63.8047,63.8231,135081.0
2016-09-09 09:40:00,69.3,69.3,68.92,69.06,126310.0,63.8139,63.8139,63.464,63.5929,126310.0
2016-09-09 09:50:00,69.04,69.05,68.6,68.83,59527.0,63.5745,63.5837,63.1693,63.3811,59527.0
2016-09-09 10:00:00,68.82,68.9,68.69,68.72,36746.0,63.3719,63.4456,63.2522,63.2798,36746.0
2016-09-09 10:10:00,68.74,68.86,68.71,68.81,99944.0,63.2982,63.4087,63.2706,63.3627,99944.0
2016-09-09 10:20:00,68.81,68.94,68.79,68.85,103377.0,63.3627,63.4824,63.3443,63.3995,103377.0
2016-09-09 10:30:00,68.86,68.87,68.59,68.62,79744.0,63.4087,63.418,63.1601,63.1877,79744.0
2016-09-09 10:40:00,68.63,68.66,68.42,68.44,57981.0,63.197,63.2246,63.0036,63.022,57981.0
2016-09-09 10:50:00,68.43,68.54,68.41,68.53,40077.0,63.0128,63.1141,62.9944,63.1049,40077.0
2016-09-09 11:00:00,68.53,68.61,68.46,68.55,57300.0,63.1049,63.1785,63.0404,63.1233,57300.0
2016-09-09 11:10:00,68.54,68.63,68.5,68.62,56523.0,63.1141,63.197,63.0772,63.1877,56523.0
2016-09-09 11:20:00,68.61,68.79,68.58,68.77,75098.0,63.1785,63.3443,63.1509,63.3259,75098.0
2016-09-09 11:30:00,68.77,68.81,68.65,68.69,80147.0,63.3259,63.3627,63.2154,63.2522,80147.0
2016-09-09 11:40:00,68.69,68.75,68.6,68.64,43699.0,63.2522,63.3075,63.1693,63.2062,43699.0
2016-09-09 11:50:00,68.64,68.67,68.52,68.62,16136.0,63.2062,63.2338,63.0957,63.1877,16136.0
2016-09-09 12:00:00,68.62,68.66,68.51,68.54,23363.0,63.1877,63.2246,63.0865,63.1141,23363.0
2016-09-09 12:10:00,68.55,68.57,68.39,68.45,102541.0,63.1233,63.1417,62.976,63.0312,102541.0
2016-09-09 12:20:00,68.44,68.5,68.3,68.32,45450.0,63.022,63.0772,62.8931,62.9115,45450.0
2016-09-09 12:30:00,68.31,68.32,68.17,68.18,38904.0,62.9023,62.9115,62.7734,62.7826,38904.0
2016-09-09 12:40:00,68.17,68.19,67.98,67.98,70232.0,62.7734,62.7918,62.5984,62.5984,70232.0
2016-09-09 12:50:00,67.98,68.0,67.85,67.87,57426.0,62.5984,62.6168,62.4787,62.4971,57426.0
2016-09-09 13:00:00,67.87,67.91,67.86,67.89,64273.0,62.4971,62.534,62.4879,62.5155,64273.0
2016-09-09 13:10:00,67.89,67.91,67.72,67.72,44572.0,62.5155,62.534,62.359,62.359,44572.0
2016-09-09 13:20:00,67.73,67.76,67.66,67.69,30685.0,62.3682,62.3958,62.3037,62.3314,30685.0
2016-09-09 13:30:00,67.7,67.71,67.54,67.57,34596.0,62.3406,62.3498,62.1932,62.2209,34596.0
2016-09-09 13:40:00,67.57,67.59,67.41,67.43,50004.0,62.2209,62.2393,62.0735,62.092,50004.0
2016-09-09 13:50:00,67.43,67.44,67.33,67.37,76685.0,62.092,62.1012,61.9999,62.0367,76685.0
2016-09-09 14:00:00,67.38,67.38,67.16,67.19,66342.0,62.0459,62.0459,61.8433,61.871,66342.0
2016-09-09 14:10:00,67.2,67.31,67.05,67.29,126619.0,61.8802,61.9815,61.742,61.963,126619.0
2016-09-09 14:20:00,67.3,67.4,67.29,67.4,32183.0,61.9722,62.0643,61.963,62.0643,32183.0
2016-09-09 14:30:00,67.4,67.45,67.3,67.44,47014.0,62.0643,62.1104,61.9722,62.1012,47014.0
2016-09-09 14:40:00,67.44,67.45,67.37,67.42,73587.0,62.1012,62.1104,62.0367,62.0827,73587.0
2016-09-09 14:50:00,67.42,67.5,67.38,67.41,94397.0,62.0827,62.1564,62.0459,62.0735,94397.0
2016-09-09 15:00:00,67.41,67.49,67.34,67.41,51403.0,62.0735,62.1472,62.0091,62.0735,51403.0
2016-09-09 15:10:00,67.41,67.47,67.31,67.46,81483.0,62.0735,62.1288,61.9815,62.1196,81483.0
2016-09-09 15:20:00,67.47,67.6,67.38,67.55,65814.0,62.1288,62.2485,62.0459,62.2025,65814.0
2016-09-09 15:30:00,67.55,67.61,67.5,67.53,102892.0,62.2025,62.2577,62.1564,62.184,102892.0
2016-09-09 15:40:00,67.53,67.54,67.32,67.34,102072.0,62.184,62.1932,61.9907,62.0091,102072.0
2016-09-09 15:50:00,67.33,67.34,67.16,67.16,279907.0,61.9999,62.0091,61.8433,61.8433,279907.0
2016-09-12 09:30:00,66.71,67.65,66.54,67.61,104260.0,61.429,62.2945,61.2724,62.2577,104260.0
2016-09-12 09:40:00,67.58,67.64,67.27,67.37,67837.0,62.2301,62.2853,61.9446,62.0367,67837.0
2016-09-12 09:50:00,67.37,67.78,67.3,67.7,61063.0,62.0367,62.4142,61.9722,62.3406,61063.0
2016-09-12 10:00:00,67.72,67.83,67.68,67.72,41862.0,62.359,62.4603,62.3222,62.359,41862.0
2016-09-12 10:10:00,67.72,67.82,67.62,67.65,84187.0,62.359,62.4511,62.2669,62.2945,84187.0
2016-09-12 10:20:00,67.64,68.13,67.63,68.09,55544.0,62.2853,62.7365,62.2761,62.6997,55544.0
2016-09-12 10:30:00,68.1,68.12,67.86,67.88,35957.0,62.7089,62.7273,62.4879,62.5063,35957.0
2016-09-12 10:40:00,67.87,67.89,67.64,67.66,70311.0,62.4971,62.5155,62.2853,62.3037,70311.0
2016-09-12 10:50:00,67.64,67.94,67.58,67.92,65502.0,62.2853,62.5616,62.2301,62.5432,65502.0
2016-09-12 11:00:00,67.93,68.06,67.9,68.03,41928.0,62.5524,62.6721,62.5247,62.6445,41928.0
2016-09-12 11:10:00,68.03,68.03,67.89,67.92,46494.0,62.6445,62.6445,62.5155,62.5432,46494.0
2016-09-12 11:20:00,67.91,68.08,67.88,68.06,35038.0,62.534,62.6905,62.5063,62.6721,35038.0
2016-09-12 11:30:00,68.04,68.22,67.94,68.17,30951.0,62.6537,62.8194,62.5616,62.7734,30951.0
2016-09-12 11:40:00,68.17,68.31,68.16,68.2,45180.0,62.7734,62.9023,62.7642,62.801,45180.0
2016-09-12 11:50:00,68.21,68.27,68.17,68.2,33173.0,62.8102,62.8655,62.7734,62.801,33173.0
2016-09-12 12:00:00,68.19,68.2,68.12,68.15,26628.0,62.7918,62.801,62.7273,62.755,26628.0
2016-09-12 12:10:00,68.15,68.16,68.03,68.03,53377.0,62.755,62.7642,62.6445,62.6445,53377.0
2016-09-12 12:20:00,68.03,68.13,68.01,68.09,43972.0,62.6445,62.7365,62.626,62.6997,43972.0
2016-09-12 12:30:00,68.09,68.12,67.97,67.97,49648.0,62.6997,62.7273,62.5892,62.5892,49648.0
2016-09-12 12:40:00,67.98,68.1,67.89,68.08,39391.0,62.5984,62.7089,62.5155,62.6905,39391.0
2016-09-12 12:50:00,68.09,68.2,68.05,68.13,40129.0,62.6997,62.801,62.6629,62.7365,40129.0
2016-09-12 13:00:00,68.15,68.18,68.12,68.16,21590.0,62.755,62.7826,62.7273,62.7642,21590.0
2016-09-12 13:10:00,68.16,68.43,68.15,68.24,58900.0,62.7642,63.0128,62.755,62.8378,58900.0
2016-09-12 13:20:00,68.27,68.33,68.0,68.01,28884.0,62.8655,62.9207,62.6168,62.626,28884.0
2016-09-12 13:30:00,68.04,68.17,67.95,68.13,19845.0,62.6537,62.7734,62.5708,62.7365,19845.0
2016-09-12 13:40:00,68.13,68.35,68.01,68.33,30018.0,62.7365,62.9391,62.626,62.9207,30018.0
2016-09-12 13:50:00,68.33,68.53,68.31,68.49,97726.0,62.9207,63.1049,62.9023,63.068,97726.0
2016-09-12 14:00:00,68.49,68.79,68.46,68.78,70518.0,63.068,63.3443,63.0404,63.3351,70518.0
2016-09-12 14:10:00,68.77,68.84,68.69,68.8,47095.0,63.3259,63.3903,63.2522,63.3535,47095.0
2016-09-12 14:20:00,68.8,68.85,68.74,68.76,41477.0,63.3535,63.3995,63.2982,63.3167,41477.0
2016-09-12 14:30:00,68.77,68.96,68.77,68.9,72609.0,63.3259,63.5008,63.3259,63.4456,72609.0
2016-09-12 14:40:00,68.9,68.92,68.73,68.74,57284.0,63.4456,63.464,63.289,63.2982,57284.0
2016-09-12 14:50:00,68.74,68.74,68.58,68.68,61835.0,63.2982,63.2982,63.1509,63.243,61835.0
2016-09-12 15:00:00,68.68,68.78,68.65,68.76,84476.0,63.243,63.3351,63.2154,63.3167,84476.0
2016-09-12 15:10:00,68.75,68.79,68.65,68.7,51505.0,63.3075,63.3443,63.2154,63.2614,51505.0
2016-09-12 15:20:00,68.69,68.79,68.66,68.78,48245.0,63.2522,63.3443,63.2246,63.3351,48245.0
2016-09-12 15:30:00,68.77,68.81,68.74,68.79,90528.0,63.3259,63.3627,63.2982,63.3443,90528.0
2016-09-12 15:40:00,68.79,68.94,68.76,68.81,122369.0,63.3443,63.4824,63.3167,63.3627,122369.0
2016-09-12 15:50:00,68.81,68.88,68.73,68.82,280054.0,63.3627,63.4272,63.289,63.3719,280054.0
2016-09-13 09:30:00,68.21,68.72,67.86,68.72,65404.0,62.8102,63.2798,62.4879,63.2798,65404.0
2016-09-13 09:40:00,68.68,68.85,68.51,68.69,123346.0,63.243,63.3995,63.0865,63.2522,123346.0
2016-09-13 09:50:00,68.7,68.71,68.27,68.4,133237.0,63.2614,63.2706,62.8655,62.9852,133237.0
2016-09-13 10:00:00,68.38,68.63,68.22,68.61,94774.0,62.9667,63.197,62.8194,63.1785,94774.0
2016-09-13 10:10:00,68.6,68.72,68.46,68.63,68805.0,63.1693,63.2798,63.0404,63.197,68805.0
2016-09-13 10:20:00,68.59,68.74,68.55,68.7,43476.0,63.1601,63.2982,63.1233,63.2614,43476.0
2016-09-13 10:30:00,68.69,68.79,68.58,68.79,139405.0,63.2522,63.3443,63.1509,63.3443,139405.0
2016-09-13 10:40:00,68.81,68.86,68.63,68.67,59792.0,63.3627,63.4087,63.197,63.2338,59792.0
2016-09-13 10:50:00,68.66,68.67,68.48,68.56,41569.0,63.2246,63.2338,63.0588,63.1325,41569.0
2016-09-13 11:00:00,68.57,68.64,68.54,68.55,65369.0,63.1417,63.2062,63.1141,63.1233,65369.0
2016-09-13 11:10:00,68.55,68.6,68.46,68.55,45242.0,63.1233,63.1693,63.0404,63.1233,45242.0
2016-09-13 11:20:00,68.53,68.65,68.46,68.48,34531.0,63.1049,63.2154,63.0404,63.0588,34531.0
2016-09-13 11:30:00,68.47,68.54,68.4,68.47,64605.0,63.0496,63.1141,62.9852,63.0496,64605.0
2016-09-13 11:40:00,68.46,68.53,68.37,68.39,56007.0,63.0404,63.1049,62.9575,62.976,56007.0
2016-09-13 11:50:00,68.4,68.64,68.39,68.61,71460.0,62.9852,63.2062,62.976,63.1785,71460.0
2016-09-13 12:00:00,68.62,68.79,68.61,68.76,64237.0,63.1877,63.3443,63.1785,63.3167,64237.0
2016-09-13 12:10:00,68.76,68.95,68.76,68.89,46286.0,63.3167,63.4916,63.3167,63.4364,46286.0
2016-09-13 12:20:00,68.9,68.91,68.61,68.65,38065.0,63.4456,63.4548,63.1785,63.2154,38065.0
2016-09-13 12:30:00,68.64,68.8,68.61,68.76,31104.0,63.2062,63.3535,63.1785,63.3167,31104.0
2016-09-13 12:40:00,68.76,68.76,68.59,68.61,45405.0,63.3167,63.3167,63.1601,63.1785,45405.0
2016-09-13 12:50:00,68.61,68.62,68.39,68.41,51622.0,63.1785,63.1877,62.976,62.9944,51622.0
2016-09-13 13:00:00,68.4,68.41,68.29,68.39,71406.0,62.9852,62.9944,62.8839,62.976,71406.0
2016-09-13 13:10:00,68.37,68.74,68.35,68.74,41694.0,62.9575,63.2982,62.9391,63.2982,41694.0
2016-09-13 13:20:00,68.75,68.94,68.71,68.92,28915.0,63.3075,63.4824,63.2706,63.464,28915.0
2016-09-13 13:30:00,68.92,69.05,68.68,68.8,34684.0,63.464,63.5837,63.243,63.3535,34684.0
2016-09-13 13:40:00,68.79,68.84,68.58,68.61,41510.0,63.3443,63.3903,63.1509,63.1785,41510.0
2016-09-13 13:50:00,68.61,68.62,68.38,68.49,40995.0,63.1785,63.1877,62.9667,63.068,40995.0
2016-09-13 14:00:00,68.47,68.53,68.39,68.52,28807.0,63.0496,63.1049,62.976,63.0957,28807.0
2016-09-13 14:10:00,68.51,68.52,68.35,68.4,59930.0,63.0865,63.0957,62.9391,62.9852,59930.0
2016-09-13 14:20:00,68.41,68.47,68.31,68.36,58413.0,62.9944,63.0496,62.9023,62.9483,58413.0
2016-09-13 14:30:00,68.35,68.42,68.24,68.42,54098.0,62.9391,63.0036,62.8378,63.0036,54098.0
2016-09-13 14:40:00,68.43,68.55,68.41,68.48,33952.0,63.0128,63.1233,62.9944,63.0588,33952.0
2016-09-13 14:50:00,68.5,68.58,68.33,68.39,72423.0,63.0772,63.1509,62.9207,62.976,72423.0
2016-09-13 15:00:00,68.38,68.39,68.13,68.13,85656.0,62.9667,62.976,62.7365,62.7365,85656.0
2016-09-13 15:10:00,68.13,68.38,68.05,68.32,74415.0,62.7365,62.9667,62.6629,62.9115,74415.0
2016-09-13 15:20:00,68.33,68.47,68.26,68.43,70539.0,62.9207,63.0496,62.8562,63.0128,70539.0
2016-09-13 15:30:00,68.43,68.53,68.4,68.5,74323.0,63.0128,63.1049,62.9852,63.0772,74323.0
2016-09-13 15:40:00,68.49,68.52,68.32,68.47,155466.0,63.068,63.0957,62.9115,63.0496,155466.0
2016-09-13 15:50:00,68.46,68.67,68.37,68.41,222309.0,63.0404,63.2338,62.9575,62.9944,222309.0
2016-09-14 09:30:00,68.21,68.5,67.94,67.97,71311.0,62.8102,63.0772,62.5616,62.5892,71311.0
2016-09-14 09:40:00,67.96,67.96,67.6,67.61,62842.0,62.58,62.58,62.2485,62.2577,62842.0
2016-09-14 09:50:00,67.58,67.75,67.44,67.73,98856.0,62.2301,62.3866,62.1012,62.3682,98856.0
2016-09-14 10:00:00,67.73,67.78,67.63,67.77,96542.0,62.3682,62.4142,62.2761,62.405,96542.0
2016-09-14 10:10:00,67.77,68.06,67.76,68.05,95208.0,62.405,62.6721,62.3958,62.6629,95208.0
2016-09-14 10:20:00,68.06,68.41,68.03,68.41,102050.0,62.6721,62.9944,62.6445,62.9944,102050.0
2016-09-14 10:30:00,68.41,68.76,68.4,68.72,223427.0,62.9944,63.3167,62.9852,63.2798,223427.0
2016-09-14 10:40:00,68.72,68.72,68.59,68.63,171285.0,63.2798,63.2798,63.1601,63.197,171285.0
2016-09-14 10:50:00,68.63,68.79,68.59,68.76,141262.0,63.197,63.3443,63.1601,63.3167,141262.0
2016-09-14 11:00:00,68.73,68.95,68.71,68.89,87262.0,63.289,63.4916,63.2706,63.4364,87262.0
2016-09-14 11:10:00,68.89,69.0,68.67,68.98,117036.0,63.4364,63.5377,63.2338,63.5192,117036.0
2016-09-14 11:20:00,68.99,69.16,68.98,69.03,100986.0,63.5285,63.685,63.5192,63.5653,100986.0
2016-09-14 11:30:00,69.02,69.11,68.89,69.09,179820.0,63.5561,63.639,63.4364,63.6205,179820.0
2016-09-14 11:40:00,69.08,69.12,69.04,69.09,52849.0,63.6113,63.6482,63.5745,63.6205,52849.0
2016-09-14 11:50:00,69.08,69.13,68.98,69.02,70890.0,63.6113,63.6574,63.5192,63.5561,70890.0
2016-09-14 12:00:00,69.02,69.08,68.89,69.01,31995.0,63.5561,63.6113,63.4364,63.5469,31995.0
2016-09-14 12:10:00,69.01,69.05,68.91,69.05,33735.0,63.5469,63.5837,63.4548,63.5837,33735.0
2016-09-14 12:20:00,69.05,69.07,68.98,68.98,24973.0,63.5837,63.6021,63.5192,63.5192,24973.0
2016-09-14 12:30:00,68.99,69.06,68.93,68.93,37492.0,63.5285,63.5929,63.4732,63.4732,37492.0
2016-09-14 12:40:00,68.92,69.01,68.84,69.01,95283.0,63.464,63.5469,63.3903,63.5469,95283.0
2016-09-14 12:50:00,69.0,69.03,68.9,69.01,34464.0,63.5377,63.5653,63.4456,63.5469,34464.0
2016-09-14 13:00:00,69.0,69.0,68.89,68.99,32113.0,63.5377,63.5377,63.4364,63.5285,32113.0
2016-09-14 13:10:00,68.98,68.99,68.89,68.91,61216.0,63.5192,63.5285,63.4364,63.4548,61216.0
2016-09-14 13:20:00,68.91,68.91,68.79,68.88,47746.0,63.4548,63.4548,63.3443,63.4272,47746.0
2016-09-14 13:30:00,68.88,68.95,68.87,68.93,97039.0,63.4272,63.4916,63.418,63.4732,97039.0
2016-09-14 13:40:00,68.92,68.93,68.66,68.66,95275.0,63.464,63.4732,63.2246,63.2246,95275.0
2016-09-14 13:50:00,68.66,68.72,68.61,68.69,68016.0,63.2246,63.2798,63.1785,63.2522,68016.0
2016-09-14 14:00:00,68.69,68.8,68.53,68.55,56663.0,63.2522,63.3535,63.1049,63.1233,56663.0
2016-09-14 14:10:00,68.54,68.63,68.47,68.61,65651.0,63.1141,63.197,63.0496,63.1785,65651.0
2016-09-14 14:20:00,68.61,68.67,68.55,68.64,42328.0,63.1785,63.2338,63.1233,63.2062,42328.0
2016-09-14 14:30:00,68.63,68.63,68.52,68.53,171485.0,63.197,63.197,63.0957,63.1049,171485.0
2016-09-14 14:40:00,68.53,68.69,68.5,68.55,52798.0,63.1049,63.2522,63.0772,63.1233,52798.0
2016-09-14 14:50:00,68.56,68.65,68.53,68.6,36465.0,63.1325,63.2154,63.1049,63.1693,36465.0
2016-09-14 15:00:00,68.61,68.63,68.49,68.49,69023.0,63.1785,63.197,63.068,63.068,69023.0
2016-09-14 15:10:00,68.49,68.5,68.29,68.32,64072.0,63.068,63.0772,62.8839,62.9115,64072.0
2016-09-14 15:20:00,68.32,68.38,68.29,68.31,79161.0,62.9115,62.9667,62.8839,62.9023,79161.0
2016-09-14 15:30:00,68.31,68.51,68.31,68.45,126704.0,62.9023,63.0865,62.9023,63.0312,126704.0
2016-09-14 15:40:00,68.45,68.51,68.43,68.5,152552.0,63.0312,63.0865,63.0128,63.0772,152552.0
2016-09-14 15:50:00,68.49,68.5,68.39,68.49,273875.0,63.068,63.0772,62.976,63.068,273875.0
2016-09-15 09:30:00,68.51,68.56,68.13,68.17,36730.0,63.0865,63.1325,62.7365,62.7734,36730.0
2016-09-15 09:40:00,68.16,68.51,68.15,68.39,50569.0,62.7642,63.0865,62.755,62.976,50569.0
2016-09-15 09:50:00,68.4,68.61,68.38,68.56,27337.0,62.9852,63.1785,62.9667,63.1325,27337.0
2016-09-15 10:00:00,68.56,68.74,68.41,68.68,50872.0,63.1325,63.2982,62.9944,63.243,50872.0
2016-09-15 10:10:00,68.68,68.94,68.68,68.88,41567.0,63.243,63.4824,63.243,63.4272,41567.0
2016-09-15 10:20:00,68.87,69.08,68.7,69.01,179278.0,63.418,63.6113,63.2614,63.5469,179278.0
2016-09-15 10:30:00,69.02,69.1,69.01,69.08,55634.0,63.5561,63.6297,63.5469,63.6113,55634.0
2016-09-15 10:40:00,69.06,69.14,68.9,69.13,50465.0,63.5929,63.6666,63.4456,63.6574,50465.0
2016-09-15 10:50:00,69.15,69.31,69.12,69.31,47461.0,63.6758,63.8231,63.6482,63.8231,47461.0
2016-09-15 11:00:00,69.31,69.42,69.29,69.36,158012.0,63.8231,63.9244,63.8047,63.8692,158012.0
2016-09-15 11:10:00,69.35,69.36,69.23,69.27,35242.0,63.86,63.8692,63.7495,63.7863,35242.0
2016-09-15 11:20:00,69.26,69.39,69.22,69.33,82487.0,63.7771,63.8968,63.7402,63.8415,82487.0
2016-09-15 11:30:00,69.34,69.5,69.33,69.35,100095.0,63.8507,63.9981,63.8415,63.86,100095.0
2016-09-15 11:40:00,69.34,69.34,69.13,69.16,75418.0,63.8507,63.8507,63.6574,63.685,75418.0
2016-09-15 11:50:00,69.17,69.26,69.08,69.11,50918.0,63.6942,63.7771,63.6113,63.639,50918.0
2016-09-15 12:00:00,69.11,69.16,69.05,69.08,55442.0,63.639,63.685,63.5837,63.6113,55442.0
2016-09-15 12:10:00,69.08,69.08,69.01,69.02,23835.0,63.6113,63.6113,63.5469,63.5561,23835.0
2016-09-15 12:20:00,69.04,69.09,69.01,69.02,37465.0,63.5745,63.6205,63.5469,63.5561,37465.0
2016-09-15 12:30:00,69.03,69.08,68.91,68.96,33178.0,63.5653,63.6113,63.4548,63.5008,33178.0
2016-09-15 12:40:00,68.97,69.0,68.92,68.98,36947.0,63.51,63.5377,63.464,63.5192,36947.0
2016-09-15 12:50:00,68.97,69.0,68.93,68.98,27124.0,63.51,63.5377,63.4732,63.5192,27124.0
2016-09-15 13:00:00,68.98,69.09,68.96,68.96,33686.0,63.5192,63.6205,63.5008,63.5008,33686.0
2016-09-15 13:10:00,68.97,69.07,68.95,69.03,41732.0,63.51,63.6021,63.4916,63.5653,41732.0
2016-09-15 13:20:00,69.03,69.07,68.93,68.98,48557.0,63.5653,63.6021,63.4732,63.5192,48557.0
2016-09-15 13:30:00,68.98,69.05,68.98,69.05,34431.0,63.5192,63.5837,63.5192,63.5837,34431.0
2016-09-15 13:40:00,69.05,69.21,69.03,69.2,52614.0,63.5837,63.731,63.5653,63.7218,52614.0
2016-09-15 13:50:00,69.21,69.22,69.07,69.1,20971.0,63.731,63.7402,63.6021,63.6297,20971.0
2016-09-15 14:00:00,69.11,69.12,69.01,69.03,48232.0,63.639,63.6482,63.5469,63.5653,48232.0
2016-09-15 14:10:00,69.03,69.14,69.03,69.13,26875.0,63.5653,63.6666,63.5653,63.6574,26875.0
2016-09-15 14:20:00,69.14,69.16,69.04,69.04,17336.0,63.6666,63.685,63.5745,63.5745,17336.0
2016-09-15 14:30:00,69.05,69.07,68.97,69.01,27679.0,63.5837,63.6021,63.51,63.5469,27679.0
2016-09-15 14:40:00,69.02,69.07,68.98,68.99,31437.0,63.5561,63.6021,63.5192,63.5285,31437.0
2016-09-15 14:50:00,68.99,69.02,68.97,69.0,16666.0,63.5285,63.5561,63.51,63.5377,16666.0
2016-09-15 15:00:00,69.0,69.05,69.0,69.02,57724.0,63.5377,63.5837,63.5377,63.5561,57724.0
2016-09-15 15:10:00,69.03,69.09,69.0,69.0,48567.0,63.5653,63.6205,63.5377,63.5377,48567.0
2016-09-15 15:20:00,69.01,69.09,69.0,69.04,117863.0,63.5469,63.6205,63.5377,63.5745,117863.0
2016-09-15 15:30:00,69.04,69.09,69.03,69.08,66606.0,63.5745,63.6205,63.5653,63.6113,66606.0
2016-09-15 15:40:00,69.09,69.28,69.08,69.27,93732.0,63.6205,63.7955,63.6113,63.7863,93732.0
2016-09-15 15:50:00,69.27,69.3,69.21,69.29,210844.0,63.7863,63.8139,63.731,63.8047,210844.0
2016-09-16 09:30:00,69.07,69.12,68.78,68.88,320185.0,63.6021,63.6482,63.3351,63.4272,320185.0
2016-09-16 09:40:00,68.86,69.11,68.8,69.03,48928.0,63.4087,63.639,63.3535,63.5653,48928.0
2016-09-16 09:50:00,69.02,69.12,68.72,68.78,38912.0,63.5561,63.6482,63.2798,63.3351,38912.0
2016-09-16 10:00:00,68.74,68.78,68.36,68.41,67078.0,63.2982,63.3351,62.9483,62.9944,67078.0
2016-09-16 10:10:00,68.4,68.47,68.32,68.4,41667.0,62.9852,63.0496,62.9115,62.9852,41667.0
2016-09-16 10:20:00,68.38,68.4,68.14,68.21,76686.0,62.9667,62.9852,62.7457,62.8102,76686.0
2016-09-16 10:30:00,68.2,68.33,68.17,68.33,33959.0,62.801,62.9207,62.7734,62.9207,33959.0
2016-09-16 10:40:00,68.3,68.46,68.26,68.38,62696.0,62.8931,63.0404,62.8562,62.9667,62696.0
2016-09-16 10:50:00,68.37,68.43,68.26,68.26,26990.0,62.9575,63.0128,62.8562,62.8562,26990.0
2016-09-16 11:00:00,68.24,68.27,68.12,68.12,27968.0,62.8378,62.8655,62.7273,62.7273,27968.0
2016-09-16 11:10:00,68.13,68.28,68.12,68.17,20652.0,62.7365,62.8747,62.7273,62.7734,20652.0
2016-09-16 11:20:00,68.16,68.4,68.16,68.39,59385.0,62.7642,62.9852,62.7642,62.976,59385.0
2016-09-16 11:30:00,68.39,68.53,68.37,68.49,40900.0,62.976,63.1049,62.9575,63.068,40900.0
2016-09-16 11:40:00,68.49,68.62,68.48,68.6,18350.0,63.068,63.1877,63.0588,63.1693,18350.0
2016-09-16 11:50:00,68.59,68.59,68.46,68.52,21743.0,63.1601,63.1601,63.0404,63.0957,21743.0
2016-09-16 12:00:00,68.52,68.58,68.44,68.48,61604.0,63.0957,63.1509,63.022,63.0588,61604.0
2016-09-16 12:10:00,68.48,68.55,68.45,68.52,22614.0,63.0588,63.1233,63.0312,63.0957,22614.0
2016-09-16 12:20:00,68.53,68.66,68.53,68.64,9163.0,63.1049,63.2246,63.1049,63.2062,9163.0
2016-09-16 12:30:00,68.64,68.66,68.58,68.61,14162.0,63.2062,63.2246,63.1509,63.1785,14162.0
2016-09-16 12:40:00,68.62,68.64,68.53,68.54,13201.0,63.1877,63.2062,63.1049,63.1141,13201.0
2016-09-16 12:50:00,68.54,68.6,68.49,68.52,18825.0,63.1141,63.1693,63.068,63.0957,18825.0
2016-09-16 13:00:00,68.52,68.63,68.52,68.56,53795.0,63.0957,63.197,63.0957,63.1325,53795.0
2016-09-16 13:10:00,68.55,68.61,68.49,68.5,12319.0,63.1233,63.1785,63.068,63.0772,12319.0
2016-09-16 13:20:00,68.49,68.52,68.47,68.48,17216.0,63.068,63.0957,63.0496,63.0588,17216.0
2016-09-16 13:30:00,68.49,68.52,68.43,68.46,14527.0,63.068,63.0957,63.0128,63.0404,14527.0
2016-09-16 13:40:00,68.48,68.48,68.32,68.34,31270.0,63.0588,63.0588,62.9115,62.9299,31270.0
2016-09-16 13:50:00,68.34,68.38,68.31,68.38,10155.0,62.9299,62.9667,62.9023,62.9667,10155.0
2016-09-16 14:00:00,68.38,68.46,68.33,68.45,15953.0,62.9667,63.0404,62.9207,63.0312,15953.0
2016-09-16 14:10:00,68.45,68.52,68.41,68.42,31396.0,63.0312,63.0957,62.9944,63.0036,31396.0
2016-09-16 14:20:00,68.43,68.45,68.4,68.43,22657.0,63.0128,63.0312,62.9852,63.0128,22657.0
2016-09-16 14:30:00,68.44,68.53,68.44,68.52,19448.0,63.022,63.1049,63.022,63.0957,19448.0
2016-09-16 14:40:00,68.51,68.57,68.48,68.49,26495.0,63.0865,63.1417,63.0588,63.068,26495.0
2016-09-16 14:50:00,68.5,68.52,68.39,68.4,32027.0,63.0772,63.0957,62.976,62.9852,32027.0
2016-09-16 15:00:00,68.41,68.52,68.41,68.44,43144.0,62.9944,63.0957,62.9944,63.022,43144.0
2016-09-16 15:10:00,68.44,68.52,68.41,68.48,38897.0,63.022,63.0957,62.9944,63.0588,38897.0
2016-09-16 15:20:00,68.48,68.58,68.47,68.56,28724.0,63.0588,63.1509,63.0496,63.1325,28724.0
2016-09-16 15:30:00,68.57,68.66,68.56,68.61,54164.0,63.1417,63.2246,63.1325,63.1785,54164.0
2016-09-16 15:40:00,68.61,68.64,68.54,68.62,72505.0,63.1785,63.2062,63.1141,63.1877,72505.0
2016-09-16 15:50:00,68.64,68.9,68.63,68.65,329062.0,63.2062,63.4456,63.197,63.2154,329062.0
2016-09-19 09:30:00,68.99,69.11,68.88,69.09,38554.0,63.5285,63.639,63.4272,63.6205,38554.0
2016-09-19 09:40:00,69.1,69.1,68.9,69.1,56680.0,63.6297,63.6297,63.4456,63.6297,56680.0
2016-09-19 09:50:00,69.15,69.37,69.1,69.34,22245.0,63.6758,63.8784,63.6297,63.8507,22245.0
2016-09-19 10:00:00,69.35,69.38,69.22,69.25,29416.0,63.86,63.8876,63.7402,63.7679,29416.0
2016-09-19 10:10:00,69.26,69.27,69.09,69.09,61793.0,63.7771,63.7863,63.6205,63.6205,61793.0
2016-09-19 10:20:00,69.08,69.1,68.97,69.04,39000.0,63.6113,63.6297,63.51,63.5745,39000.0
2016-09-19 10:30:00,69.05,69.05,68.9,68.94,20698.0,63.5837,63.5837,63.4456,63.4824,20698.0
2016-09-19 10:40:00,68.93,69.05,68.91,69.0,18109.0,63.4732,63.5837,63.4548,63.5377,18109.0
2016-09-19 10:50:00,69.0,69.11,68.99,69.02,21705.0,63.5377,63.639,63.5285,63.5561,21705.0
2016-09-19 11:00:00,69.01,69.02,68.93,68.99,17144.0,63.5469,63.5561,63.4732,63.5285,17144.0
2016-09-19 11:10:00,68.99,69.0,68.85,68.85,32503.0,63.5285,63.5377,63.3995,63.3995,32503.0
2016-09-19 11:20:00,68.84,68.84,68.71,68.77,24069.0,63.3903,63.3903,63.2706,63.3259,24069.0
2016-09-19 11:30:00,68.78,68.81,68.72,68.78,21158.0,63.3351,63.3627,63.2798,63.3351,21158.0
2016-09-19 11:40:00,68.77,68.77,68.62,68.63,43130.0,63.3259,63.3259,63.1877,63.197,43130.0
2016-09-19 11:50:00,68.64,68.72,68.63,68.7,22246.0,63.2062,63.2798,63.197,63.2614,22246.0
2016-09-19 12:00:00,68.7,68.75,68.69,68.69,16666.0,63.2614,63.3075,63.2522,63.2522,16666.0
2016-09-19 12:10:00,68.69,68.7,68.45,68.48,37621.0,63.2522,63.2614,63.0312,63.0588,37621.0
2016-09-19 12:20:00,68.45,68.52,68.43,68.51,34656.0,63.0312,63.0957,63.0128,63.0865,34656.0
2016-09-19 12:30:00,68.5,68.57,68.5,68.54,26331.0,63.0772,63.1417,63.0772,63.1141,26331.0
2016-09-19 12:40:00,68.54,68.6,68.53,68.55,16360.0,63.1141,63.1693,63.1049,63.1233,16360.0
2016-09-19 12:50:00,68.56,68.59,68.44,68.46,18311.0,63.1325,63.1601,63.022,63.0404,18311.0
2016-09-19 13:00:00,68.45,68.45,68.32,68.33,35759.0,63.0312,63.0312,62.9115,62.9207,35759.0
2016-09-19 13:10:00,68.33,68.37,68.29,68.3,28621.0,62.9207,62.9575,62.8839,62.8931,28621.0
2016-09-19 13:20:00,68.29,68.3,68.2,68.2,36678.0,62.8839,62.8931,62.801,62.801,36678.0
2016-09-19 13:30:00,68.22,68.23,67.95,67.95,110533.0,62.8194,62.8286,62.5708,62.5708,110533.0
2016-09-19 13:40:00,67.95,68.14,67.95,68.12,28782.0,62.5708,62.7457,62.5708,62.7273,28782.0
2016-09-19 13:50:00,68.12,68.22,68.11,68.22,19056.0,62.7273,62.8194,62.7181,62.8194,19056.0
2016-09-19 14:00:00,68.22,68.36,68.2,68.35,24869.0,62.8194,62.9483,62.801,62.9391,24869.0
2016-09-19 14:10:00,68.35,68.39,68.33,68.36,23591.0,62.9391,62.976,62.9207,62.9483,23591.0
2016-09-19 14:20:00,68.35,68.42,68.35,68.41,23769.0,62.9391,63.0036,62.9391,62.9944,23769.0
2016-09-19 14:30:00,68.42,68.52,68.42,68.43,31598.0,63.0036,63.0957,63.0036,63.0128,31598.0
2016-09-19 14:40:00,68.42,68.52,68.4,68.47,18119.0,63.0036,63.0957,62.9852,63.0496,18119.0
2016-09-19 14:50:00,68.47,68.49,68.41,68.43,18029.0,63.0496,63.068,62.9944,63.0128,18029.0
2016-09-19 15:00:00,68.43,68.43,68.37,68.37,21322.0,63.0128,63.0128,62.9575,62.9575,21322.0
2016-09-19 15:10:00,68.37,68.4,68.29,68.33,18592.0,62.9575,62.9852,62.8839,62.9207,18592.0
2016-09-19 15:20:00,68.33,68.47,68.32,68.33,29325.0,62.9207,63.0496,62.9115,62.9207,29325.0
2016-09-19 15:30:00,68.33,68.38,68.23,68.31,41315.0,62.9207,62.9667,62.8286,62.9023,41315.0
2016-09-19 15:40:00,68.31,68.42,68.28,68.41,52374.0,62.9023,63.0036,62.8747,62.9944,52374.0
2016-09-19 15:50:00,68.41,68.42,68.3,68.34,127100.0,62.9944,63.0036,62.8931,62.9299,127100.0
2016-09-20 09:30:00,68.91,70.73,68.66,69.92,563589.0,63.4548,65.1307,63.2246,64.3848,563589.0
2016-09-20 09:40:00,69.9,70.47,69.81,70.04,452215.0,64.3664,64.8913,64.2835,64.4953,452215.0
2016-09-20 09:50:00,70.04,70.2,69.91,70.01,307779.0,64.4953,64.6427,64.3756,64.4677,307779.0
2016-09-20 10:00:00,70.03,70.5,70.03,70.3,200035.0,64.4861,64.9189,64.4861,64.7348,200035.0
2016-09-20 10:10:00,70.29,70.67,70.22,70.67,183925.0,64.7255,65.0755,64.6611,65.0755,183925.0
2016-09-20 10:20:00,70.65,70.82,70.55,70.75,193472.0,65.057,65.2136,64.965,65.1491,193472.0
2016-09-20 10:30:00,70.74,70.89,70.63,70.82,244430.0,65.1399,65.278,65.0386,65.2136,244430.0
2016-09-20 10:40:00,70.81,70.91,70.67,70.83,274179.0,65.2044,65.2965,65.0755,65.2228,274179.0
2016-09-20 10:50:00,70.82,70.99,70.72,70.8,260679.0,65.2136,65.3701,65.1215,65.1952,260679.0
2016-09-20 11:00:00,70.8,70.85,70.6,70.72,222062.0,65.1952,65.2412,65.011,65.1215,222062.0
2016-09-20 11:10:00,70.73,70.76,70.57,70.63,83420.0,65.1307,65.1583,64.9834,65.0386,83420.0
2016-09-20 11:20:00,70.63,70.63,70.43,70.44,113721.0,65.0386,65.0386,64.8545,64.8637,113721.0
2016-09-20 11:30:00,70.44,70.51,70.34,70.35,99907.0,64.8637,64.9281,64.7716,64.7808,99907.0
2016-09-20 11:40:00,70.35,70.44,70.28,70.4,101267.0,64.7808,64.8637,64.7163,64.8268,101267.0
2016-09-20 11:50:00,70.41,70.5,70.1,70.13,109887.0,64.836,64.9189,64.5506,64.5782,109887.0
2016-09-20 12:00:00,70.12,70.22,69.88,70.11,150701.0,64.569,64.6611,64.348,64.5598,150701.0
2016-09-20 12:10:00,70.09,70.11,69.93,69.94,80488.0,64.5414,64.5598,64.394,64.4033,80488.0
2016-09-20 12:20:00,69.95,70.0,69.86,69.98,47882.0,64.4125,64.4585,64.3296,64.4401,47882.0
2016-09-20 12:30:00,69.97,69.98,69.71,69.9,73478.0,64.4309,64.4401,64.1915,64.3664,73478.0
2016-09-20 12:40:00,69.9,69.98,69.74,69.78,49293.0,64.3664,64.4401,64.2191,64.2559,49293.0
2016-09-20 12:50:00,69.79,69.85,69.69,69.7,46883.0,64.2651,64.3204,64.173,64.1823,46883.0
2016-09-20 13:00:00,69.71,69.82,69.66,69.8,60412.0,64.1915,64.2928,64.1454,64.2743,60412.0
2016-09-20 13:10:00,69.8,69.92,69.73,69.9,89708.0,64.2743,64.3848,64.2099,64.3664,89708.0
2016-09-20 13:20:00,69.91,69.91,69.79,69.79,62907.0,64.3756,64.3756,64.2651,64.2651,62907.0
2016-09-20 13:30:00,69.79,69.81,69.7,69.78,37795.0,64.2651,64.2835,64.1823,64.2559,37795.0
2016-09-20 13:40:00,69.78,69.9,69.75,69.85,151921.0,64.2559,64.3664,64.2283,64.3204,151921.0
2016-09-20 13:50:00,69.86,70.01,69.86,69.97,74638.0,64.3296,64.4677,64.3296,64.4309,74638.0
2016-09-20 14:00:00,69.96,70.03,69.96,70.0,86884.0,64.4217,64.4861,64.4217,64.4585,86884.0
2016-09-20 14:10:00,70.0,70.02,69.84,69.99,122188.0,64.4585,64.4769,64.3112,64.4493,122188.0
2016-09-20 14:20:00,69.99,70.0,69.9,69.98,84406.0,64.4493,64.4585,64.3664,64.4401,84406.0
2016-09-20 14:30:00,69.98,70.05,69.93,70.0,101412.0,64.4401,64.5045,64.394,64.4585,101412.0
2016-09-20 14:40:00,70.01,70.02,69.95,69.99,67353.0,64.4677,64.4769,64.4125,64.4493,67353.0
2016-09-20 14:50:00,69.98,70.07,69.98,70.06,83726.0,64.4401,64.523,64.4401,64.5138,83726.0
2016-09-20 15:00:00,70.06,70.08,69.99,69.99,120079.0,64.5138,64.5322,64.4493,64.4493,120079.0
2016-09-20 15:10:00,69.99,70.09,69.91,70.02,200439.0,64.4493,64.5414,64.3756,64.4769,200439.0
2016-09-20 15:20:00,70.03,70.11,69.99,70.07,236176.0,64.4861,64.5598,64.4493,64.523,236176.0
2016-09-20 15:30:00,70.08,70.09,70.04,70.08,109574.0,64.5322,64.5414,64.4953,64.5322,109574.0
2016-09-20 15:40:00,70.08,70.11,69.99,69.99,206608.0,64.5322,64.5598,64.4493,64.4493,206608.0
2016-09-20 15:50:00,70.0,70.04,69.9,69.94,275386.0,64.4585,64.4953,64.3664,64.4033,275386.0
2016-09-21 09:30:00,69.8,70.0,69.55,69.92,258316.0,64.5492,64.7342,64.3181,64.6602,258316.0
2016-09-21 09:40:00,69.93,70.08,69.75,69.81,600879.0,64.6695,64.8082,64.503,64.5585,600879.0
2016-09-21 09:50:00,69.81,70.29,69.81,69.95,720267.0,64.5585,65.0024,64.5585,64.688,720267.0
2016-09-21 10:00:00,69.97,70.2,69.76,70.1,222252.0,64.7065,64.9192,64.5123,64.8267,222252.0
2016-09-21 10:10:00,70.08,70.18,69.9,70.18,256944.0,64.8082,64.9007,64.6417,64.9007,256944.0
2016-09-21 10:20:00,70.19,70.2,69.62,69.62,430999.0,64.9099,64.9192,64.3828,64.3828,430999.0
2016-09-21 10:30:00,69.63,69.81,69.54,69.67,258436.0,64.392,64.5585,64.3088,64.429,258436.0
2016-09-21 10:40:00,69.67,69.78,69.62,69.71,150477.0,64.429,64.5307,64.3828,64.466,150477.0
2016-09-21 10:50:00,69.7,69.82,69.54,69.57,141033.0,64.4568,64.5677,64.3088,64.3365,141033.0
2016-09-21 11:00:00,69.56,69.63,69.42,69.43,186586.0,64.3273,64.392,64.1978,64.2071,186586.0
2016-09-21 11:10:00,69.43,69.49,69.29,69.47,114653.0,64.2071,64.2626,64.0776,64.2441,114653.0
2016-09-21 11:20:00,69.45,69.71,69.45,69.67,98930.0,64.2256,64.466,64.2256,64.429,98930.0
2016-09-21 11:30:00,69.66,69.68,69.44,69.45,128224.0,64.4198,64.4383,64.2163,64.2256,128224.0
2016-09-21 11:40:00,69.46,69.64,69.42,69.61,81807.0,64.2348,64.4013,64.1978,64.3735,81807.0
2016-09-21 11:50:00,69.63,69.86,69.6,69.74,91880.0,64.392,64.6047,64.3643,64.4938,91880.0
2016-09-21 12:00:00,69.73,69.8,69.68,69.69,144225.0,64.4845,64.5492,64.4383,64.4475,144225.0
2016-09-21 12:10:00,69.68,69.68,69.28,69.33,111369.0,64.4383,64.4383,64.0684,64.1146,111369.0
2016-09-21 12:20:00,69.35,69.42,69.28,69.3,57800.0,64.1331,64.1978,64.0684,64.0869,57800.0
2016-09-21 12:30:00,69.31,69.43,69.24,69.26,70802.0,64.0961,64.2071,64.0314,64.0499,70802.0
2016-09-21 12:40:00,69.26,69.38,69.24,69.3,43961.0,64.0499,64.1608,64.0314,64.0869,43961.0
2016-09-21 12:50:00,69.29,69.47,69.26,69.45,125559.0,64.0776,64.2441,64.0499,64.2256,125559.0
2016-09-21 13:00:00,69.46,69.57,69.43,69.45,66080.0,64.2348,64.3365,64.2071,64.2256,66080.0
2016-09-21 13:10:00,69.45,69.54,69.36,69.42,93664.0,64.2256,64.3088,64.1423,64.1978,93664.0
2016-09-21 13:20:00,69.42,69.66,69.33,69.61,264829.0,64.1978,64.4198,64.1146,64.3735,264829.0
2016-09-21 13:30:00,69.61,69.76,69.58,69.72,269986.0,64.3735,64.5123,64.3458,64.4753,269986.0
2016-09-21 13:40:00,69.73,69.77,69.6,69.71,120828.0,64.4845,64.5215,64.3643,64.466,120828.0
2016-09-21 13:50:00,69.71,69.75,69.56,69.69,96067.0,64.466,64.503,64.3273,64.4475,96067.0
2016-09-21 14:00:00,69.68,70.15,69.37,70.09,261544.0,64.4383,64.8729,64.1516,64.8174,261544.0
2016-09-21 14:10:00,70.09,70.34,69.81,70.01,364738.0,64.8174,65.0486,64.5585,64.7434,364738.0
2016-09-21 14:20:00,69.99,70.06,69.56,69.65,291283.0,64.725,64.7897,64.3273,64.4105,291283.0
2016-09-21 14:30:00,69.65,69.96,69.63,69.85,178904.0,64.4105,64.6972,64.392,64.5955,178904.0
2016-09-21 14:40:00,69.85,70.03,69.74,69.81,195866.0,64.5955,64.7619,64.4938,64.5585,195866.0
2016-09-21 14:50:00,69.81,70.01,69.75,69.95,180680.0,64.5585,64.7434,64.503,64.688,180680.0
2016-09-21 15:00:00,69.96,70.12,69.83,70.02,231933.0,64.6972,64.8452,64.577,64.7527,231933.0
2016-09-21 15:10:00,70.02,70.19,69.98,70.08,157391.0,64.7527,64.9099,64.7157,64.8082,157391.0
2016-09-21 15:20:00,70.07,70.14,69.94,69.99,324096.0,64.7989,64.8637,64.6787,64.725,324096.0
2016-09-21 15:30:00,69.99,70.15,69.99,70.15,300165.0,64.725,64.8729,64.725,64.8729,300165.0
2016-09-21 15:40:00,70.15,70.22,70.04,70.16,329218.0,64.8729,64.9377,64.7712,64.8822,329218.0
2016-09-21 15:50:00,70.15,70.24,70.12,70.14,428518.0,64.8729,64.9561,64.8452,64.8637,428518.0
2016-09-22 09:30:00,70.54,70.71,70.38,70.46,90581.0,65.2336,65.3908,65.0856,65.1596,90581.0
2016-09-22 09:40:00,70.48,70.48,70.21,70.26,213072.0,65.1781,65.1781,64.9284,64.9746,213072.0
2016-09-22 09:50:00,70.26,70.49,70.24,70.45,118626.0,64.9746,65.1873,64.9561,65.1503,118626.0
2016-09-22 10:00:00,70.44,70.54,70.26,70.26,170696.0,65.1411,65.2336,64.9746,64.9746,170696.0
2016-09-22 10:10:00,70.26,70.48,70.22,70.47,93292.0,64.9746,65.1781,64.9377,65.1688,93292.0
2016-09-22 10:20:00,70.48,70.63,70.41,70.49,111163.0,65.1781,65.3168,65.1134,65.1873,111163.0
2016-09-22 10:30:00,70.47,70.73,70.47,70.66,106099.0,65.1688,65.4093,65.1688,65.3446,106099.0
2016-09-22 10:40:00,70.66,70.68,70.43,70.48,119251.0,65.3446,65.363,65.1319,65.1781,119251.0
2016-09-22 10:50:00,70.48,70.51,70.41,70.44,51406.0,65.1781,65.2058,65.1134,65.1411,51406.0
2016-09-22 11:00:00,70.43,70.49,70.29,70.29,46628.0,65.1319,65.1873,65.0024,65.0024,46628.0
2016-09-22 11:10:00,70.28,70.32,70.17,70.24,46532.0,64.9931,65.0301,64.8914,64.9561,46532.0
2016-09-22 11:20:00,70.23,70.26,70.12,70.22,96629.0,64.9469,64.9746,64.8452,64.9377,96629.0
2016-09-22 11:30:00,70.21,70.38,70.19,70.29,218630.0,64.9284,65.0856,64.9099,65.0024,218630.0
2016-09-22 11:40:00,70.29,70.32,70.11,70.12,58233.0,65.0024,65.0301,64.8359,64.8452,58233.0
2016-09-22 11:50:00,70.11,70.13,69.96,69.98,66689.0,64.8359,64.8544,64.6972,64.7157,66689.0
2016-09-22 12:00:00,69.99,70.08,69.93,70.01,137192.0,64.725,64.8082,64.6695,64.7434,137192.0
2016-09-22 12:10:00,70.0,70.04,69.97,70.01,86361.0,64.7342,64.7712,64.7065,64.7434,86361.0
2016-09-22 12:20:00,70.0,70.1,69.98,70.09,70828.0,64.7342,64.8267,64.7157,64.8174,70828.0
2016-09-22 12:30:00,70.08,70.23,70.04,70.22,76900.0,64.8082,64.9469,64.7712,64.9377,76900.0
2016-09-22 12:40:00,70.23,70.37,70.18,70.3,76276.0,64.9469,65.0764,64.9007,65.0116,76276.0
2016-09-22 12:50:00,70.31,70.37,70.23,70.29,85557.0,65.0209,65.0764,64.9469,65.0024,85557.0
2016-09-22 13:00:00,70.29,70.41,70.27,70.33,58441.0,65.0024,65.1134,64.9839,65.0394,58441.0
2016-09-22 13:10:00,70.32,70.34,70.18,70.27,54513.0,65.0301,65.0486,64.9007,64.9839,54513.0
2016-09-22 13:20:00,70.27,70.34,70.21,70.23,62346.0,64.9839,65.0486,64.9284,64.9469,62346.0
2016-09-22 13:30:00,70.22,70.39,70.2,70.38,94239.0,64.9377,65.0949,64.9192,65.0856,94239.0
2016-09-22 13:40:00,70.38,70.4,70.24,70.25,46092.0,65.0856,65.1041,64.9561,64.9654,46092.0
2016-09-22 13:50:00,70.25,70.32,70.21,70.24,72813.0,64.9654,65.0301,64.9284,64.9561,72813.0
2016-09-22 14:00:00,70.24,70.37,70.23,70.34,53575.0,64.9561,65.0764,64.9469,65.0486,53575.0
2016-09-22 14:10:00,70.34,70.35,70.11,70.14,135277.0,65.0486,65.0579,64.8359,64.8637,135277.0
2016-09-22 14:20:00,70.13,70.28,70.13,70.2,165059.0,64.8544,64.9931,64.8544,64.9192,165059.0
2016-09-22 14:30:00,70.2,70.29,70.15,70.27,184603.0,64.9192,65.0024,64.8729,64.9839,184603.0
2016-09-22 14:40:00,70.26,70.52,70.24,70.46,156890.0,64.9746,65.2151,64.9561,65.1596,156890.0
2016-09-22 14:50:00,70.46,70.55,70.4,70.47,126664.0,65.1596,65.2428,65.1041,65.1688,126664.0
2016-09-22 15:00:00,70.46,70.5,70.4,70.43,132238.0,65.1596,65.1966,65.1041,65.1319,132238.0
2016-09-22 15:10:00,70.43,70.49,70.38,70.41,174680.0,65.1319,65.1873,65.0856,65.1134,174680.0
2016-09-22 15:20:00,70.41,70.48,70.38,70.47,219139.0,65.1134,65.1781,65.0856,65.1688,219139.0
2016-09-22 15:30:00,70.47,70.59,70.41,70.53,504636.0,65.1688,65.2798,65.1134,65.2243,504636.0
2016-09-22 15:40:00,70.53,70.69,70.48,70.54,634249.0,65.2243,65.3723,65.1781,65.2336,634249.0
2016-09-22 15:50:00,70.53,70.54,69.51,69.71,4290599.0,65.2243,65.2336,64.2811,64.466,4290599.0
2016-09-23 09:30:00,69.36,69.44,68.71,68.93,367069.0,64.1423,64.2163,63.5412,63.7447,367069.0
2016-09-23 09:40:00,68.93,68.93,68.65,68.78,220221.0,63.7447,63.7447,63.4858,63.606,220221.0
2016-09-23 09:50:00,68.79,69.02,68.77,68.98,273527.0,63.6152,63.8279,63.5967,63.7909,273527.0
2016-09-23 10:00:00,68.98,69.08,68.93,68.98,280380.0,63.7909,63.8834,63.7447,63.7909,280380.0
2016-09-23 10:10:00,68.98,69.02,68.86,68.89,294958.0,63.7909,63.8279,63.68,63.7077,294958.0
2016-09-23 10:20:00,68.88,68.96,68.85,68.85,98654.0,63.6985,63.7724,63.6707,63.6707,98654.0
2016-09-23 10:30:00,68.85,68.92,68.81,68.92,101871.0,63.6707,63.7354,63.6337,63.7354,101871.0
2016-09-23 10:40:00,68.92,68.93,68.84,68.91,124211.0,63.7354,63.7447,63.6615,63.7262,124211.0
2016-09-23 10:50:00,68.91,68.92,68.88,68.9,136733.0,63.7262,63.7354,63.6985,63.7169,136733.0
2016-09-23 11:00:00,68.9,68.92,68.89,68.9,236282.0,63.7169,63.7354,63.7077,63.7169,236282.0
2016-09-23 11:10:00,68.89,68.9,68.75,68.77,129620.0,63.7077,63.7169,63.5782,63.5967,129620.0
2016-09-23 11:20:00,68.76,68.8,68.66,68.74,198276.0,63.5875,63.6245,63.495,63.569,198276.0
2016-09-23 11:30:00,68.75,68.76,68.65,68.66,160198.0,63.5782,63.5875,63.4858,63.495,160198.0
2016-09-23 11:40:00,68.67,68.72,68.65,68.68,100206.0,63.5043,63.5505,63.4858,63.5135,100206.0
2016-09-23 11:50:00,68.68,68.76,68.67,68.76,98381.0,63.5135,63.5875,63.5043,63.5875,98381.0
2016-09-23 12:00:00,68.75,68.76,68.55,68.55,105349.0,63.5782,63.5875,63.3933,63.3933,105349.0
2016-09-23 12:10:00,68.56,68.7,68.52,68.56,130945.0,63.4025,63.532,63.3655,63.4025,130945.0
2016-09-23 12:20:00,68.55,68.56,68.52,68.53,52514.0,63.3933,63.4025,63.3655,63.3748,52514.0
2016-09-23 12:30:00,68.54,68.54,68.3,68.34,209625.0,63.384,63.384,63.1621,63.1991,209625.0
2016-09-23 12:40:00,68.34,68.35,68.17,68.23,239742.0,63.1991,63.2083,63.0419,63.0973,239742.0
2016-09-23 12:50:00,68.23,68.23,68.09,68.2,144908.0,63.0973,63.0973,62.9679,63.0696,144908.0
2016-09-23 13:00:00,68.19,68.24,68.16,68.21,96090.0,63.0604,63.1066,63.0326,63.0789,96090.0
2016-09-23 13:10:00,68.21,68.22,68.17,68.19,51638.0,63.0789,63.0881,63.0419,63.0604,51638.0
2016-09-23 13:20:00,68.2,68.38,68.2,68.37,75721.0,63.0696,63.2361,63.0696,63.2268,75721.0
2016-09-23 13:30:00,68.36,68.4,68.28,68.35,122748.0,63.2176,63.2546,63.1436,63.2083,122748.0
2016-09-23 13:40:00,68.35,68.38,68.27,68.28,100251.0,63.2083,63.2361,63.1343,63.1436,100251.0
2016-09-23 13:50:00,68.29,68.33,68.25,68.31,296350.0,63.1528,63.1898,63.1158,63.1713,296350.0
2016-09-23 14:00:00,68.31,68.47,68.31,68.46,215570.0,63.1713,63.3193,63.1713,63.31,215570.0
2016-09-23 14:10:00,68.46,68.52,68.39,68.48,175312.0,63.31,63.3655,63.2453,63.3285,175312.0
2016-09-23 14:20:00,68.48,68.58,68.46,68.55,137571.0,63.3285,63.421,63.31,63.3933,137571.0
2016-09-23 14:30:00,68.55,68.59,68.53,68.56,260832.0,63.3933,63.4303,63.3748,63.4025,260832.0
2016-09-23 14:40:00,68.56,68.57,68.4,68.4,169880.0,63.4025,63.4118,63.2546,63.2546,169880.0
2016-09-23 14:50:00,68.4,68.44,68.34,68.4,169615.0,63.2546,63.2916,63.1991,63.2546,169615.0
2016-09-23 15:00:00,68.4,68.49,68.39,68.45,168274.0,63.2546,63.3378,63.2453,63.3008,168274.0
2016-09-23 15:10:00,68.46,68.57,68.46,68.51,218564.0,63.31,63.4118,63.31,63.3563,218564.0
2016-09-23 15:20:00,68.5,68.51,68.36,68.41,170392.0,63.347,63.3563,63.2176,63.2638,170392.0
2016-09-23 15:30:00,68.4,68.54,68.4,68.45,312365.0,63.2546,63.384,63.2546,63.3008,312365.0
2016-09-23 15:40:00,68.45,68.51,68.38,68.44,368975.0,63.3008,63.3563,63.2361,63.2916,368975.0
2016-09-23 15:50:00,68.44,68.52,68.37,68.39,709341.0,63.2916,63.3655,63.2268,63.2453,709341.0
2016-09-26 09:30:00,69.2,69.23,68.44,68.56,342278.0,63.9944,64.0221,63.2916,63.4025,342278.0
2016-09-26 09:40:00,68.56,68.59,68.19,68.24,199793.0,63.4025,63.4303,63.0604,63.1066,199793.0
2016-09-26 09:50:00,68.24,68.46,68.21,68.31,127995.0,63.1066,63.31,63.0789,63.1713,127995.0
2016-09-26 10:00:00,68.32,68.32,68.12,68.16,89341.0,63.1806,63.1806,62.9956,63.0326,89341.0
2016-09-26 10:10:00,68.15,68.32,68.13,68.29,114885.0,63.0234,63.1806,63.0049,63.1528,114885.0
2016-09-26 10:20:00,68.29,68.31,68.02,68.04,115380.0,63.1528,63.1713,62.9031,62.9216,115380.0
2016-09-26 10:30:00,68.05,68.18,68.02,68.05,113089.0,62.9309,63.0511,62.9031,62.9309,113089.0
2016-09-26 10:40:00,68.05,68.05,67.85,67.94,91776.0,62.9309,62.9309,62.7459,62.8292,91776.0
2016-09-26 10:50:00,67.95,67.98,67.82,67.83,77907.0,62.8384,62.8662,62.7182,62.7274,77907.0
2016-09-26 11:00:00,67.82,67.85,67.71,67.82,97262.0,62.7182,62.7459,62.6165,62.7182,97262.0
2016-09-26 11:10:00,67.81,67.86,67.68,67.8,61758.0,62.7089,62.7552,62.5887,62.6997,61758.0
2016-09-26 11:20:00,67.8,67.81,67.62,67.69,101443.0,62.6997,62.7089,62.5332,62.598,101443.0
2016-09-26 11:30:00,67.69,67.7,67.54,67.58,91416.0,62.598,62.6072,62.4593,62.4962,91416.0
2016-09-26 11:40:00,67.58,67.68,67.54,67.59,84209.0,62.4962,62.5887,62.4593,62.5055,84209.0
2016-09-26 11:50:00,67.59,67.69,67.57,67.68,98380.0,62.5055,62.598,62.487,62.5887,98380.0
2016-09-26 12:00:00,67.68,67.71,67.65,67.69,76176.0,62.5887,62.6165,62.561,62.598,76176.0
2016-09-26 12:10:00,67.69,67.71,67.63,67.65,98442.0,62.598,62.6165,62.5425,62.561,98442.0
2016-09-26 12:20:00,67.66,67.7,67.57,67.62,72797.0,62.5702,62.6072,62.487,62.5332,72797.0
2016-09-26 12:30:00,67.61,67.7,67.59,67.68,68615.0,62.524,62.6072,62.5055,62.5887,68615.0
2016-09-26 12:40:00,67.67,67.68,67.56,67.64,35773.0,62.5795,62.5887,62.4778,62.5517,35773.0
2016-09-26 12:50:00,67.64,67.7,67.62,67.69,59378.0,62.5517,62.6072,62.5332,62.598,59378.0
2016-09-26 13:00:00,67.7,67.7,67.61,67.65,62395.0,62.6072,62.6072,62.524,62.561,62395.0
2016-09-26 13:10:00,67.65,67.66,67.56,67.56,181320.0,62.561,62.5702,62.4778,62.4778,181320.0
2016-09-26 13:20:00,67.57,67.57,67.52,67.56,51976.0,62.487,62.487,62.4408,62.4778,51976.0
2016-09-26 13:30:00,67.55,67.59,67.5,67.51,81336.0,62.4685,62.5055,62.4223,62.4315,81336.0
2016-09-26 13:40:00,67.5,67.52,67.4,67.5,73667.0,62.4223,62.4408,62.3298,62.4223,73667.0
2016-09-26 13:50:00,67.51,67.54,67.48,67.5,37711.0,62.4315,62.4593,62.4038,62.4223,37711.0
2016-09-26 14:00:00,67.49,67.53,67.47,67.51,43767.0,62.413,62.45,62.3945,62.4315,43767.0
2016-09-26 14:10:00,67.51,67.51,67.44,67.5,62383.0,62.4315,62.4315,62.3668,62.4223,62383.0
2016-09-26 14:20:00,67.5,67.51,67.46,67.5,57758.0,62.4223,62.4315,62.3853,62.4223,57758.0
2016-09-26 14:30:00,67.5,67.51,67.34,67.35,86627.0,62.4223,62.4315,62.2743,62.2835,86627.0
2016-09-26 14:40:00,67.36,67.36,67.29,67.34,50837.0,62.2928,62.2928,62.2281,62.2743,50837.0
2016-09-26 14:50:00,67.35,67.35,67.24,67.25,81735.0,62.2835,62.2835,62.1818,62.1911,81735.0
2016-09-26 15:00:00,67.24,67.3,67.2,67.25,76995.0,62.1818,62.2373,62.1448,62.1911,76995.0
2016-09-26 15:10:00,67.24,67.26,67.19,67.2,95220.0,62.1818,62.2003,62.1356,62.1448,95220.0
2016-09-26 15:20:00,67.2,67.24,67.04,67.06,169325.0,62.1448,62.1818,61.9969,62.0154,169325.0
2016-09-26 15:30:00,67.06,67.11,67.03,67.05,137669.0,62.0154,62.0616,61.9876,62.0061,137669.0
2016-09-26 15:40:00,67.06,67.15,67.01,67.15,215433.0,62.0154,62.0986,61.9691,62.0986,215433.0
2016-09-26 15:50:00,67.15,67.22,67.11,67.14,321534.0,62.0986,62.1633,62.0616,62.0893,321534.0
2016-09-27 09:30:00,67.2,67.83,67.2,67.63,147816.0,62.1448,62.7274,62.1448,62.5425,147816.0
2016-09-27 09:40:00,67.63,67.67,67.27,67.65,114681.0,62.5425,62.5795,62.2096,62.561,114681.0
2016-09-27 09:50:00,67.64,67.92,67.54,67.84,152582.0,62.5517,62.8107,62.4593,62.7367,152582.0
2016-09-27 10:00:00,67.81,67.88,67.6,67.61,97672.0,62.7089,62.7737,62.5147,62.524,97672.0
2016-09-27 10:10:00,67.59,67.6,67.39,67.5,50716.0,62.5055,62.5147,62.3205,62.4223,50716.0
2016-09-27 10:20:00,67.48,67.58,67.4,67.48,57828.0,62.4038,62.4962,62.3298,62.4038,57828.0
2016-09-27 10:30:00,67.49,67.5,67.23,67.23,70625.0,62.413,62.4223,62.1726,62.1726,70625.0
2016-09-27 10:40:00,67.22,67.29,67.13,67.25,119060.0,62.1633,62.2281,62.0801,62.1911,119060.0
2016-09-27 10:50:00,67.25,67.43,67.16,67.31,260350.0,62.1911,62.3575,62.1078,62.2466,260350.0
2016-09-27 11:00:00,67.32,67.32,67.09,67.14,51263.0,62.2558,62.2558,62.0431,62.0893,51263.0
2016-09-27 11:10:00,67.14,67.21,67.13,67.19,41995.0,62.0893,62.1541,62.0801,62.1356,41995.0
2016-09-27 11:20:00,67.2,67.24,67.06,67.13,74533.0,62.1448,62.1818,62.0154,62.0801,74533.0
2016-09-27 11:30:00,67.13,67.17,67.1,67.16,54327.0,62.0801,62.1171,62.0524,62.1078,54327.0
2016-09-27 11:40:00,67.17,67.18,67.05,67.09,38834.0,62.1171,62.1263,62.0061,62.0431,38834.0
2016-09-27 11:50:00,67.08,67.11,67.03,67.03,309458.0,62.0339,62.0616,61.9876,61.9876,309458.0
2016-09-27 12:00:00,67.04,67.24,66.95,67.22,944724.0,61.9969,62.1818,61.9136,62.1633,944724.0
2016-09-27 12:10:00,67.2,67.36,67.19,67.36,97544.0,62.1448,62.2928,62.1356,62.2928,97544.0
2016-09-27 12:20:00,67.36,67.56,67.36,67.51,60071.0,62.2928,62.4778,62.2928,62.4315,60071.0
2016-09-27 12:30:00,67.51,67.54,67.43,67.54,49369.0,62.4315,62.4593,62.3575,62.4593,49369.0
2016-09-27 12:40:00,67.54,67.57,67.42,67.46,46928.0,62.4593,62.487,62.3483,62.3853,46928.0
2016-09-27 12:50:00,67.46,67.48,67.37,67.47,46210.0,62.3853,62.4038,62.302,62.3945,46210.0
2016-09-27 13:00:00,67.47,67.56,67.46,67.5,36396.0,62.3945,62.4778,62.3853,62.4223,36396.0
2016-09-27 13:10:00,67.5,67.52,67.45,67.49,47777.0,62.4223,62.4408,62.376,62.413,47777.0
2016-09-27 13:20:00,67.48,67.49,67.39,67.41,59845.0,62.4038,62.413,62.3205,62.339,59845.0
2016-09-27 13:30:00,67.41,67.47,67.29,67.32,57201.0,62.339,62.3945,62.2281,62.2558,57201.0
2016-09-27 13:40:00,67.33,67.38,67.26,67.3,45817.0,62.2651,62.3113,62.2003,62.2373,45817.0
2016-09-27 13:50:00,67.3,67.32,67.22,67.23,24171.0,62.2373,62.2558,62.1633,62.1726,24171.0
2016-09-27 14:00:00,67.23,67.27,67.22,67.25,45661.0,62.1726,62.2096,62.1633,62.1911,45661.0
2016-09-27 14:10:00,67.25,67.31,67.24,67.3,44831.0,62.1911,62.2466,62.1818,62.2373,44831.0
2016-09-27 14:20:00,67.29,67.3,67.2,67.21,88655.0,62.2281,62.2373,62.1448,62.1541,88655.0
2016-09-27 14:30:00,67.2,67.21,67.08,67.08,42875.0,62.1448,62.1541,62.0339,62.0339,42875.0
2016-09-27 14:40:00,67.09,67.15,67.08,67.1,38114.0,62.0431,62.0986,62.0339,62.0524,38114.0
2016-09-27 14:50:00,67.11,67.12,67.02,67.05,62502.0,62.0616,62.0709,61.9784,62.0061,62502.0
2016-09-27 15:00:00,67.05,67.15,67.05,67.15,40602.0,62.0061,62.0986,62.0061,62.0986,40602.0
2016-09-27 15:10:00,67.14,67.15,67.07,67.07,40950.0,62.0893,62.0986,62.0246,62.0246,40950.0
2016-09-27 15:20:00,67.08,67.09,67.04,67.05,62145.0,62.0339,62.0431,61.9969,62.0061,62145.0
2016-09-27 15:30:00,67.04,67.07,67.0,67.06,133334.0,61.9969,62.0246,61.9599,62.0154,133334.0
2016-09-27 15:40:00,67.07,67.09,67.01,67.01,110171.0,62.0246,62.0431,61.9691,61.9691,110171.0
2016-09-27 15:50:00,67.02,67.12,66.98,67.04,313337.0,61.9784,62.0709,61.9414,61.9969,313337.0
2016-09-28 09:30:00,67.04,67.18,66.9,66.98,55126.0,61.9969,62.1263,61.8674,61.9414,55126.0
2016-09-28 09:40:00,66.99,67.11,66.9,67.04,92902.0,61.9506,62.0616,61.8674,61.9969,92902.0
2016-09-28 09:50:00,67.03,67.23,66.91,67.22,102206.0,61.9876,62.1726,61.8766,62.1633,102206.0
2016-09-28 10:00:00,67.23,67.25,67.1,67.14,66431.0,62.1726,62.1911,62.0524,62.0893,66431.0
2016-09-28 10:10:00,67.14,67.17,67.01,67.09,111519.0,62.0893,62.1171,61.9691,62.0431,111519.0
2016-09-28 10:20:00,67.08,67.1,66.92,67.03,50296.0,62.0339,62.0524,61.8859,61.9876,50296.0
2016-09-28 10:30:00,67.03,67.11,66.93,67.01,52726.0,61.9876,62.0616,61.8951,61.9691,52726.0
2016-09-28 10:40:00,67.01,67.1,66.97,67.0,40424.0,61.9691,62.0524,61.9321,61.9599,40424.0
2016-09-28 10:50:00,67.0,67.07,66.97,67.0,77813.0,61.9599,62.0246,61.9321,61.9599,77813.0
2016-09-28 11:00:00,67.0,67.04,66.73,66.77,104806.0,61.9599,61.9969,61.7102,61.7472,104806.0
2016-09-28 11:10:00,66.78,66.89,66.7,66.89,74711.0,61.7564,61.8582,61.6824,61.8582,74711.0
2016-09-28 11:20:00,66.89,67.01,66.88,66.93,135586.0,61.8582,61.9691,61.8489,61.8951,135586.0
2016-09-28 11:30:00,66.93,66.95,66.83,66.95,60568.0,61.8951,61.9136,61.8027,61.9136,60568.0
2016-09-28 11:40:00,66.94,67.04,66.93,66.96,90151.0,61.9044,61.9969,61.8951,61.9229,90151.0
2016-09-28 11:50:00,66.97,66.97,66.89,66.89,41030.0,61.9321,61.9321,61.8582,61.8582,41030.0
2016-09-28 12:00:00,66.9,66.91,66.79,66.79,45655.0,61.8674,61.8766,61.7657,61.7657,45655.0
2016-09-28 12:10:00,66.79,66.95,66.79,66.94,62405.0,61.7657,61.9136,61.7657,61.9044,62405.0
2016-09-28 12:20:00,66.94,67.02,66.9,66.98,57659.0,61.9044,61.9784,61.8674,61.9414,57659.0
2016-09-28 12:30:00,66.97,67.03,66.95,67.02,74519.0,61.9321,61.9876,61.9136,61.9784,74519.0
2016-09-28 12:40:00,67.03,67.11,66.98,67.11,127605.0,61.9876,62.0616,61.9414,62.0616,127605.0
2016-09-28 12:50:00,67.11,67.12,67.05,67.08,54924.0,62.0616,62.0709,62.0061,62.0339,54924.0
2016-09-28 13:00:00,67.07,67.07,66.96,67.03,41793.0,62.0246,62.0246,61.9229,61.9876,41793.0
2016-09-28 13:10:00,67.02,67.09,67.0,67.03,53642.0,61.9784,62.0431,61.9599,61.9876,53642.0
2016-09-28 13:20:00,67.04,67.12,67.04,67.12,25956.0,61.9969,62.0709,61.9969,62.0709,25956.0
2016-09-28 13:30:00,67.12,67.18,67.09,67.11,77655.0,62.0709,62.1263,62.0431,62.0616,77655.0
2016-09-28 13:40:00,67.11,67.13,67.06,67.07,30157.0,62.0616,62.0801,62.0154,62.0246,30157.0
2016-09-28 13:50:00,67.06,67.1,67.02,67.06,41962.0,62.0154,62.0524,61.9784,62.0154,41962.0
2016-09-28 14:00:00,67.05,67.09,67.03,67.07,54658.0,62.0061,62.0431,61.9876,62.0246,54658.0
2016-09-28 14:10:00,67.07,67.19,67.07,67.17,60673.0,62.0246,62.1356,62.0246,62.1171,60673.0
2016-09-28 14:20:00,67.18,67.3,67.11,67.2,93139.0,62.1263,62.2373,62.0616,62.1448,93139.0
2016-09-28 14:30:00,67.2,67.25,67.19,67.2,65589.0,62.1448,62.1911,62.1356,62.1448,65589.0
2016-09-28 14:40:00,67.2,67.24,67.17,67.22,48317.0,62.1448,62.1818,62.1171,62.1633,48317.0
2016-09-28 14:50:00,67.21,67.24,67.19,67.22,93685.0,62.1541,62.1818,62.1356,62.1633,93685.0
2016-09-28 15:00:00,67.23,67.29,67.2,67.27,100527.0,62.1726,62.2281,62.1448,62.2096,100527.0
2016-09-28 15:10:00,67.27,67.28,67.24,67.26,36580.0,62.2096,62.2188,62.1818,62.2003,36580.0
2016-09-28 15:20:00,67.26,67.27,67.22,67.25,120602.0,62.2003,62.2096,62.1633,62.1911,120602.0
2016-09-28 15:30:00,67.25,67.25,67.18,67.25,59376.0,62.1911,62.1911,62.1263,62.1911,59376.0
2016-09-28 15:40:00,67.24,67.4,67.23,67.38,118532.0,62.1818,62.3298,62.1726,62.3113,118532.0
2016-09-28 15:50:00,67.38,67.44,67.34,67.38,274790.0,62.3113,62.3668,62.2743,62.3113,274790.0
2016-09-29 09:30:00,67.21,67.36,67.05,67.11,44448.0,62.1541,62.2928,62.0061,62.0616,44448.0
2016-09-29 09:40:00,67.12,67.3,67.1,67.23,33357.0,62.0709,62.2373,62.0524,62.1726,33357.0
2016-09-29 09:50:00,67.21,67.63,67.2,67.63,49510.0,62.1541,62.5425,62.1448,62.5425,49510.0
2016-09-29 10:00:00,67.65,67.88,67.61,67.74,92428.0,62.561,62.7737,62.524,62.6442,92428.0
2016-09-29 10:10:00,67.74,68.09,67.67,68.04,118528.0,62.6442,62.9679,62.5795,62.9216,118528.0
2016-09-29 10:20:00,68.02,68.03,67.91,67.94,118366.0,62.9031,62.9124,62.8014,62.8292,118366.0
2016-09-29 10:30:00,67.95,67.96,67.78,67.81,45848.0,62.8384,62.8477,62.6812,62.7089,45848.0
2016-09-29 10:40:00,67.81,67.89,67.75,67.89,71259.0,62.7089,62.7829,62.6535,62.7829,71259.0
2016-09-29 10:50:00,67.88,67.91,67.77,67.78,49917.0,62.7737,62.8014,62.672,62.6812,49917.0
2016-09-29 11:00:00,67.77,67.81,67.68,67.74,40616.0,62.672,62.7089,62.5887,62.6442,40616.0
2016-09-29 11:10:00,67.75,67.76,67.63,67.71,38360.0,62.6535,62.6627,62.5425,62.6165,38360.0
2016-09-29 11:20:00,67.7,67.73,67.61,67.67,24200.0,62.6072,62.635,62.524,62.5795,24200.0
2016-09-29 11:30:00,67.68,67.86,67.66,67.85,56128.0,62.5887,62.7552,62.5702,62.7459,56128.0
2016-09-29 11:40:00,67.85,67.85,67.69,67.77,35743.0,62.7459,62.7459,62.598,62.672,35743.0
2016-09-29 11:50:00,67.78,67.81,67.77,67.8,27924.0,62.6812,62.7089,62.672,62.6997,27924.0
2016-09-29 12:00:00,67.8,67.82,67.75,67.81,46715.0,62.6997,62.7182,62.6535,62.7089,46715.0
2016-09-29 12:10:00,67.81,67.87,67.79,67.82,47110.0,62.7089,62.7644,62.6904,62.7182,47110.0
2016-09-29 12:20:00,67.82,67.83,67.76,67.78,28593.0,62.7182,62.7274,62.6627,62.6812,28593.0
2016-09-29 12:30:00,67.78,67.85,67.7,67.7,63548.0,62.6812,62.7459,62.6072,62.6072,63548.0
2016-09-29 12:40:00,67.7,67.71,67.31,67.32,68975.0,62.6072,62.6165,62.2466,62.2558,68975.0
2016-09-29 12:50:00,67.32,67.33,67.15,67.16,54243.0,62.2558,62.2651,62.0986,62.1078,54243.0
2016-09-29 13:00:00,67.14,67.16,66.98,67.11,154528.0,62.0893,62.1078,61.9414,62.0616,154528.0
2016-09-29 13:10:00,67.12,67.27,67.08,67.18,68022.0,62.0709,62.2096,62.0339,62.1263,68022.0
2016-09-29 13:20:00,67.17,67.44,67.16,67.41,65717.0,62.1171,62.3668,62.1078,62.339,65717.0
2016-09-29 13:30:00,67.41,67.52,67.36,67.36,81759.0,62.339,62.4408,62.2928,62.2928,81759.0
2016-09-29 13:40:00,67.36,67.4,67.22,67.26,30795.0,62.2928,62.3298,62.1633,62.2003,30795.0
2016-09-29 13:50:00,67.25,67.25,67.03,67.13,46990.0,62.1911,62.1911,61.9876,62.0801,46990.0
2016-09-29 14:00:00,67.1,67.18,66.98,67.04,197470.0,62.0524,62.1263,61.9414,61.9969,197470.0
2016-09-29 14:10:00,67.06,67.2,66.99,67.18,54459.0,62.0154,62.1448,61.9506,62.1263,54459.0
2016-09-29 14:20:00,67.18,67.38,67.17,67.36,27216.0,62.1263,62.3113,62.1171,62.2928,27216.0
2016-09-29 14:30:00,67.35,67.52,67.34,67.46,43539.0,62.2835,62.4408,62.2743,62.3853,43539.0
2016-09-29 14:40:00,67.44,67.46,67.32,67.42,54226.0,62.3668,62.3853,62.2558,62.3483,54226.0
2016-09-29 14:50:00,67.41,67.42,67.28,67.3,29586.0,62.339,62.3483,62.2188,62.2373,29586.0
2016-09-29 15:00:00,67.29,67.34,67.21,67.33,27938.0,62.2281,62.2743,62.1541,62.2651,27938.0
2016-09-29 15:10:00,67.32,67.36,67.23,67.25,37674.0,62.2558,62.2928,62.1726,62.1911,37674.0
2016-09-29 15:20:00,67.24,67.29,67.11,67.28,36294.0,62.1818,62.2281,62.0616,62.2188,36294.0
2016-09-29 15:30:00,67.28,67.35,67.23,67.35,68448.0,62.2188,62.2835,62.1726,62.2835,68448.0
2016-09-29 15:40:00,67.35,67.36,67.21,67.27,96998.0,62.2835,62.2928,62.1541,62.2096,96998.0
2016-09-29 15:50:00,67.27,67.31,67.1,67.1,243182.0,62.2096,62.2466,62.0524,62.0524,243182.0
2016-09-30 09:30:00,67.39,67.74,67.25,67.27,94788.0,62.3205,62.6442,62.1911,62.2096,94788.0
2016-09-30 09:40:00,67.27,67.39,67.02,67.19,100950.0,62.2096,62.3205,61.9784,62.1356,100950.0
2016-09-30 09:50:00,67.21,67.3,66.97,67.03,86573.0,62.1541,62.2373,61.9321,61.9876,86573.0
2016-09-30 10:00:00,67.03,67.19,66.98,67.15,75965.0,61.9876,62.1356,61.9414,62.0986,75965.0
2016-09-30 10:10:00,67.14,67.15,66.95,67.02,1605075.0,62.0893,62.0986,61.9136,61.9784,1605075.0
2016-09-30 10:20:00,67.03,67.25,66.95,67.24,132312.0,61.9876,62.1911,61.9136,62.1818,132312.0
2016-09-30 10:30:00,67.23,67.26,67.04,67.13,90466.0,62.1726,62.2003,61.9969,62.0801,90466.0
2016-09-30 10:40:00,67.14,67.2,67.1,67.11,67715.0,62.0893,62.1448,62.0524,62.0616,67715.0
2016-09-30 10:50:00,67.12,67.12,67.01,67.01,165300.0,62.0709,62.0709,61.9691,61.9691,165300.0
2016-09-30 11:00:00,67.0,67.42,66.98,67.34,131429.0,61.9599,62.3483,61.9414,62.2743,131429.0
2016-09-30 11:10:00,67.35,67.46,67.34,67.41,98975.0,62.2835,62.3853,62.2743,62.339,98975.0
2016-09-30 11:20:00,67.42,67.46,67.39,67.44,79567.0,62.3483,62.3853,62.3205,62.3668,79567.0
2016-09-30 11:30:00,67.44,67.49,67.37,67.37,85761.0,62.3668,62.413,62.302,62.302,85761.0
2016-09-30 11:40:00,67.37,67.38,67.27,67.27,49809.0,62.302,62.3113,62.2096,62.2096,49809.0
2016-09-30 11:50:00,67.27,67.31,67.23,67.28,52759.0,62.2096,62.2466,62.1726,62.2188,52759.0
2016-09-30 12:00:00,67.27,67.31,67.25,67.26,35477.0,62.2096,62.2466,62.1911,62.2003,35477.0
2016-09-30 12:10:00,67.26,67.27,67.19,67.19,40333.0,62.2003,62.2096,62.1356,62.1356,40333.0
2016-09-30 12:20:00,67.2,67.21,67.13,67.18,40950.0,62.1448,62.1541,62.0801,62.1263,40950.0
2016-09-30 12:30:00,67.19,67.23,67.15,67.23,36818.0,62.1356,62.1726,62.0986,62.1726,36818.0
2016-09-30 12:40:00,67.24,67.24,67.14,67.16,26065.0,62.1818,62.1818,62.0893,62.1078,26065.0
2016-09-30 12:50:00,67.16,67.18,67.1,67.1,38910.0,62.1078,62.1263,62.0524,62.0524,38910.0
2016-09-30 13:00:00,67.09,67.16,67.09,67.15,36740.0,62.0431,62.1078,62.0431,62.0986,36740.0
2016-09-30 13:10:00,67.15,67.17,67.13,67.16,20742.0,62.0986,62.1171,62.0801,62.1078,20742.0
2016-09-30 13:20:00,67.17,67.22,67.13,67.21,44775.0,62.1171,62.1633,62.0801,62.1541,44775.0
2016-09-30 13:30:00,67.21,67.26,67.2,67.26,46638.0,62.1541,62.2003,62.1448,62.2003,46638.0
2016-09-30 13:40:00,67.25,67.28,67.23,67.28,43531.0,62.1911,62.2188,62.1726,62.2188,43531.0
2016-09-30 13:50:00,67.28,67.37,67.28,67.36,67735.0,62.2188,62.302,62.2188,62.2928,67735.0
2016-09-30 14:00:00,67.36,67.36,67.28,67.3,146679.0,62.2928,62.2928,62.2188,62.2373,146679.0
2016-09-30 14:10:00,67.3,67.32,67.23,67.26,58123.0,62.2373,62.2558,62.1726,62.2003,58123.0
2016-09-30 14:20:00,67.26,67.3,67.23,67.23,74346.0,62.2003,62.2373,62.1726,62.1726,74346.0
2016-09-30 14:30:00,67.23,67.27,67.22,67.27,111813.0,62.1726,62.2096,62.1633,62.2096,111813.0
2016-09-30 14:40:00,67.27,67.27,67.23,67.23,57645.0,62.2096,62.2096,62.1726,62.1726,57645.0
2016-09-30 14:50:00,67.23,67.28,67.23,67.27,97352.0,62.1726,62.2188,62.1726,62.2096,97352.0
2016-09-30 15:00:00,67.28,67.43,67.28,67.43,168383.0,62.2188,62.3575,62.2188,62.3575,168383.0
2016-09-30 15:10:00,67.42,67.52,67.39,67.47,100416.0,62.3483,62.4408,62.3205,62.3945,100416.0
2016-09-30 15:20:00,67.47,67.48,67.41,67.42,87024.0,62.3945,62.4038,62.339,62.3483,87024.0
2016-09-30 15:30:00,67.41,67.49,67.39,67.43,245860.0,62.339,62.413,62.3205,62.3575,245860.0
2016-09-30 15:40:00,67.42,67.48,67.4,67.43,125835.0,62.3483,62.4038,62.3298,62.3575,125835.0
2016-09-30 15:50:00,67.45,67.46,67.3,67.33,504421.0,62.376,62.3853,62.2373,62.2651,504421.0
2016-10-03 09:30:00,67.34,67.7,67.29,67.67,51617.0,62.2743,62.6072,62.2281,62.5795,51617.0
2016-10-03 09:40:00,67.67,67.78,67.54,67.54,60530.0,62.5795,62.6812,62.4593,62.4593,60530.0
2016-10-03 09:50:00,67.53,67.66,67.48,67.56,59391.0,62.45,62.5702,62.4038,62.4778,59391.0
2016-10-03 10:00:00,67.57,67.64,67.44,67.51,63989.0,62.487,62.5517,62.3668,62.4315,63989.0
2016-10-03 10:10:00,67.51,67.54,67.41,67.46,40048.0,62.4315,62.4593,62.339,62.3853,40048.0
2016-10-03 10:20:00,67.46,67.56,67.41,67.55,50378.0,62.3853,62.4778,62.339,62.4685,50378.0
2016-10-03 10:30:00,67.54,67.6,67.49,67.56,33696.0,62.4593,62.5147,62.413,62.4778,33696.0
2016-10-03 10:40:00,67.56,67.56,67.48,67.5,49684.0,62.4778,62.4778,62.4038,62.4223,49684.0
2016-10-03 10:50:00,67.51,67.57,67.48,67.52,36686.0,62.4315,62.487,62.4038,62.4408,36686.0
2016-10-03 11:00:00,67.52,67.53,67.46,67.5,27795.0,62.4408,62.45,62.3853,62.4223,27795.0
2016-10-03 11:10:00,67.49,67.55,67.46,67.52,45208.0,62.413,62.4685,62.3853,62.4408,45208.0
2016-10-03 11:20:00,67.5,67.55,67.47,67.49,40041.0,62.4223,62.4685,62.3945,62.413,40041.0
2016-10-03 11:30:00,67.48,67.5,67.41,67.44,76343.0,62.4038,62.4223,62.339,62.3668,76343.0
2016-10-03 11:40:00,67.44,67.49,67.41,67.42,38218.0,62.3668,62.413,62.339,62.3483,38218.0
2016-10-03 11:50:00,67.41,67.5,67.37,67.46,119075.0,62.339,62.4223,62.302,62.3853,119075.0
2016-10-03 12:00:00,67.45,67.46,67.36,67.36,34725.0,62.376,62.3853,62.2928,62.2928,34725.0
2016-10-03 12:10:00,67.37,67.38,67.3,67.37,65974.0,62.302,62.3113,62.2373,62.302,65974.0
2016-10-03 12:20:00,67.36,67.4,67.33,67.39,145568.0,62.2928,62.3298,62.2651,62.3205,145568.0
2016-10-03 12:30:00,67.39,67.41,67.35,67.39,29026.0,62.3205,62.339,62.2835,62.3205,29026.0
2016-10-03 12:40:00,67.39,67.44,67.37,67.42,26056.0,62.3205,62.3668,62.302,62.3483,26056.0
2016-10-03 12:50:00,67.42,67.42,67.34,67.39,28658.0,62.3483,62.3483,62.2743,62.3205,28658.0
2016-10-03 13:00:00,67.4,67.41,67.35,67.37,22439.0,62.3298,62.339,62.2835,62.302,22439.0
2016-10-03 13:10:00,67.37,67.4,67.31,67.36,29722.0,62.302,62.3298,62.2466,62.2928,29722.0
2016-10-03 13:20:00,67.36,67.42,67.36,67.41,20246.0,62.2928,62.3483,62.2928,62.339,20246.0
2016-10-03 13:30:00,67.41,67.45,67.37,67.4,21097.0,62.339,62.376,62.302,62.3298,21097.0
2016-10-03 13:40:00,67.41,67.43,67.35,67.39,26712.0,62.339,62.3575,62.2835,62.3205,26712.0
2016-10-03 13:50:00,67.39,67.39,67.33,67.36,15432.0,62.3205,62.3205,62.2651,62.2928,15432.0
2016-10-03 14:00:00,67.37,67.5,67.37,67.49,29346.0,62.302,62.4223,62.302,62.413,29346.0
2016-10-03 14:10:00,67.49,67.5,67.44,67.46,23727.0,62.413,62.4223,62.3668,62.3853,23727.0
2016-10-03 14:20:00,67.45,67.51,67.42,67.46,17837.0,62.376,62.4315,62.3483,62.3853,17837.0
2016-10-03 14:30:00,67.45,67.49,67.43,67.46,30024.0,62.376,62.413,62.3575,62.3853,30024.0
2016-10-03 14:40:00,67.45,67.47,67.44,67.45,27947.0,62.376,62.3945,62.3668,62.376,27947.0
2016-10-03 14:50:00,67.45,67.5,67.43,67.49,34354.0,62.376,62.4223,62.3575,62.413,34354.0
2016-10-03 15:00:00,67.48,67.48,67.45,67.46,39441.0,62.4038,62.4038,62.376,62.3853,39441.0
2016-10-03 15:10:00,67.47,67.49,67.45,67.48,35631.0,62.3945,62.413,62.376,62.4038,35631.0
2016-10-03 15:20:00,67.48,67.52,67.46,67.5,67518.0,62.4038,62.4408,62.3853,62.4223,67518.0
2016-10-03 15:30:00,67.51,67.57,67.49,67.55,127193.0,62.4315,62.487,62.413,62.4685,127193.0
2016-10-03 15:40:00,67.55,67.62,67.51,67.55,141274.0,62.4685,62.5332,62.4315,62.4685,141274.0
2016-10-03 15:50:00,67.55,67.56,67.45,67.46,233329.0,62.4685,62.4778,62.376,62.3853,233329.0
2016-10-04 09:30:00,67.26,67.39,67.21,67.35,70801.0,62.2003,62.3205,62.1541,62.2835,70801.0
2016-10-04 09:40:00,67.35,67.44,67.2,67.28,55523.0,62.2835,62.3668,62.1448,62.2188,55523.0
2016-10-04 09:50:00,67.26,67.29,67.18,67.23,25723.0,62.2003,62.2281,62.1263,62.1726,25723.0
2016-10-04 10:00:00,67.23,67.29,67.2,67.23,44587.0,62.1726,62.2281,62.1448,62.1726,44587.0
2016-10-04 10:10:00,67.22,67.22,66.87,66.92,80213.0,62.1633,62.1633,61.8397,61.8859,80213.0
2016-10-04 10:20:00,66.93,67.01,66.89,66.97,23989.0,61.8951,61.9691,61.8582,61.9321,23989.0
2016-10-04 10:30:00,66.98,67.28,66.98,67.26,65330.0,61.9414,62.2188,61.9414,62.2003,65330.0
2016-10-04 10:40:00,67.25,67.3,67.16,67.27,34409.0,62.1911,62.2373,62.1078,62.2096,34409.0
2016-10-04 10:50:00,67.27,67.29,67.18,67.22,37804.0,62.2096,62.2281,62.1263,62.1633,37804.0
2016-10-04 11:00:00,67.22,67.26,66.94,66.94,52790.0,62.1633,62.2003,61.9044,61.9044,52790.0
2016-10-04 11:10:00,66.93,67.0,66.89,66.99,43271.0,61.8951,61.9599,61.8582,61.9506,43271.0
2016-10-04 11:20:00,66.97,67.12,66.97,67.08,34239.0,61.9321,62.0709,61.9321,62.0339,34239.0
2016-10-04 11:30:00,67.08,67.16,66.95,66.97,37890.0,62.0339,62.1078,61.9136,61.9321,37890.0
2016-10-04 11:40:00,66.99,67.15,66.99,67.11,52537.0,61.9506,62.0986,61.9506,62.0616,52537.0
2016-10-04 11:50:00,67.1,67.1,66.93,66.98,30024.0,62.0524,62.0524,61.8951,61.9414,30024.0
2016-10-04 12:00:00,66.96,67.03,66.96,67.03,34383.0,61.9229,61.9876,61.9229,61.9876,34383.0
2016-10-04 12:10:00,67.03,67.12,66.95,67.07,27764.0,61.9876,62.0709,61.9136,62.0246,27764.0
2016-10-04 12:20:00,67.06,67.13,67.03,67.1,26819.0,62.0154,62.0801,61.9876,62.0524,26819.0
2016-10-04 12:30:00,67.09,67.19,67.07,67.16,40939.0,62.0431,62.1356,62.0246,62.1078,40939.0
2016-10-04 12:40:00,67.15,67.19,67.11,67.13,30561.0,62.0986,62.1356,62.0616,62.0801,30561.0
2016-10-04 12:50:00,67.13,67.17,67.1,67.12,35169.0,62.0801,62.1171,62.0524,62.0709,35169.0
2016-10-04 13:00:00,67.12,67.14,67.04,67.04,53751.0,62.0709,62.0893,61.9969,61.9969,53751.0
2016-10-04 13:10:00,67.04,67.06,67.0,67.05,10512.0,61.9969,62.0154,61.9599,62.0061,10512.0
2016-10-04 13:20:00,67.04,67.05,66.95,66.98,55254.0,61.9969,62.0061,61.9136,61.9414,55254.0
2016-10-04 13:30:00,66.99,67.05,66.98,67.04,41545.0,61.9506,62.0061,61.9414,61.9969,41545.0
2016-10-04 13:40:00,67.03,67.08,67.03,67.08,46020.0,61.9876,62.0339,61.9876,62.0339,46020.0
2016-10-04 13:50:00,67.07,67.07,66.99,67.05,29650.0,62.0246,62.0246,61.9506,62.0061,29650.0
2016-10-04 14:00:00,67.06,67.13,67.05,67.09,32077.0,62.0154,62.0801,62.0061,62.0431,32077.0
2016-10-04 14:10:00,67.09,67.14,67.08,67.08,17828.0,62.0431,62.0893,62.0339,62.0339,17828.0
2016-10-04 14:20:00,67.08,67.1,67.02,67.06,43944.0,62.0339,62.0524,61.9784,62.0154,43944.0
2016-10-04 14:30:00,67.06,67.1,67.04,67.06,22817.0,62.0154,62.0524,61.9969,62.0154,22817.0
2016-10-04 14:40:00,67.06,67.08,67.02,67.03,28064.0,62.0154,62.0339,61.9784,61.9876,28064.0
2016-10-04 14:50:00,67.03,67.03,66.97,67.0,35409.0,61.9876,61.9876,61.9321,61.9599,35409.0
2016-10-04 15:00:00,66.99,67.05,66.95,67.04,52877.0,61.9506,62.0061,61.9136,61.9969,52877.0
2016-10-04 15:10:00,67.03,67.05,67.01,67.02,45942.0,61.9876,62.0061,61.9691,61.9784,45942.0
2016-10-04 15:20:00,67.03,67.13,67.03,67.12,41547.0,61.9876,62.0801,61.9876,62.0709,41547.0
2016-10-04 15:30:00,67.12,67.16,67.09,67.15,71951.0,62.0709,62.1078,62.0431,62.0986,71951.0
2016-10-04 15:40:00,67.15,67.18,67.09,67.09,85582.0,62.0986,62.1263,62.0431,62.0431,85582.0
2016-10-04 15:50:00,67.09,67.17,67.07,67.11,242901.0,62.0431,62.1171,62.0246,62.0616,242901.0
2016-10-05 09:30:00,67.21,67.57,67.21,67.28,49704.0,62.1541,62.487,62.1541,62.2188,49704.0
2016-10-05 09:40:00,67.29,67.36,67.25,67.28,15190.0,62.2281,62.2928,62.1911,62.2188,15190.0
2016-10-05 09:50:00,67.29,67.37,67.24,67.29,53899.0,62.2281,62.302,62.1818,62.2281,53899.0
2016-10-05 10:00:00,67.31,67.5,67.25,67.48,33803.0,62.2466,62.4223,62.1911,62.4038,33803.0
2016-10-05 10:10:00,67.48,67.49,67.2,67.22,40573.0,62.4038,62.413,62.1448,62.1633,40573.0
2016-10-05 10:20:00,67.22,67.22,67.12,67.21,32576.0,62.1633,62.1633,62.0709,62.1541,32576.0
2016-10-05 10:30:00,67.22,67.32,67.15,67.29,21786.0,62.1633,62.2558,62.0986,62.2281,21786.0
2016-10-05 10:40:00,67.29,67.31,67.12,67.12,67615.0,62.2281,62.2466,62.0709,62.0709,67615.0
2016-10-05 10:50:00,67.13,67.24,67.13,67.17,23043.0,62.0801,62.1818,62.0801,62.1171,23043.0
2016-10-05 11:00:00,67.16,67.23,67.14,67.19,20591.0,62.1078,62.1726,62.0893,62.1356,20591.0
2016-10-05 11:10:00,67.18,67.22,67.12,67.2,44871.0,62.1263,62.1633,62.0709,62.1448,44871.0
2016-10-05 11:20:00,67.2,67.29,67.19,67.28,36112.0,62.1448,62.2281,62.1356,62.2188,36112.0
2016-10-05 11:30:00,67.3,67.39,67.28,67.34,40681.0,62.2373,62.3205,62.2188,62.2743,40681.0
2016-10-05 11:40:00,67.34,67.46,67.32,67.46,32441.0,62.2743,62.3853,62.2558,62.3853,32441.0
2016-10-05 11:50:00,67.45,67.5,67.42,67.49,21235.0,62.376,62.4223,62.3483,62.413,21235.0
2016-10-05 12:00:00,67.49,67.55,67.46,67.54,31768.0,62.413,62.4685,62.3853,62.4593,31768.0
2016-10-05 12:10:00,67.55,67.57,67.49,67.52,20045.0,62.4685,62.487,62.413,62.4408,20045.0
2016-10-05 12:20:00,67.52,67.57,67.49,67.51,38588.0,62.4408,62.487,62.413,62.4315,38588.0
2016-10-05 12:30:00,67.51,67.55,67.5,67.54,16104.0,62.4315,62.4685,62.4223,62.4593,16104.0
2016-10-05 12:40:00,67.55,67.57,67.51,67.57,18108.0,62.4685,62.487,62.4315,62.487,18108.0
2016-10-05 12:50:00,67.57,67.57,67.52,67.53,25663.0,62.487,62.487,62.4408,62.45,25663.0
2016-10-05 13:00:00,67.53,67.67,67.52,67.64,93931.0,62.45,62.5795,62.4408,62.5517,93931.0
2016-10-05 13:10:00,67.64,67.65,67.6,67.64,20001.0,62.5517,62.561,62.5147,62.5517,20001.0
2016-10-05 13:20:00,67.65,67.65,67.57,67.6,17233.0,62.561,62.561,62.487,62.5147,17233.0
2016-10-05 13:30:00,67.59,67.63,67.58,67.62,30595.0,62.5055,62.5425,62.4962,62.5332,30595.0
2016-10-05 13:40:00,67.63,67.69,67.6,67.6,47872.0,62.5425,62.598,62.5147,62.5147,47872.0
2016-10-05 13:50:00,67.61,67.68,67.61,67.64,35401.0,62.524,62.5887,62.524,62.5517,35401.0
2016-10-05 14:00:00,67.64,67.65,67.53,67.53,30467.0,62.5517,62.561,62.45,62.45,30467.0
2016-10-05 14:10:00,67.52,67.57,67.49,67.51,77965.0,62.4408,62.487,62.413,62.4315,77965.0
2016-10-05 14:20:00,67.51,67.56,67.5,67.56,78871.0,62.4315,62.4778,62.4223,62.4778,78871.0
2016-10-05 14:30:00,67.55,67.58,67.54,67.55,41984.0,62.4685,62.4962,62.4593,62.4685,41984.0
2016-10-05 14:40:00,67.55,67.58,67.54,67.58,25811.0,62.4685,62.4962,62.4593,62.4962,25811.0
2016-10-05 14:50:00,67.58,67.63,67.57,67.63,31045.0,62.4962,62.5425,62.487,62.5425,31045.0
2016-10-05 15:00:00,67.62,67.65,67.59,67.6,33207.0,62.5332,62.561,62.5055,62.5147,33207.0
2016-10-05 15:10:00,67.61,67.68,67.6,67.65,94620.0,62.524,62.5887,62.5147,62.561,94620.0
2016-10-05 15:20:00,67.63,67.64,67.54,67.54,48576.0,62.5425,62.5517,62.4593,62.4593,48576.0
2016-10-05 15:30:00,67.55,67.57,67.52,67.54,69303.0,62.4685,62.487,62.4408,62.4593,69303.0
2016-10-05 15:40:00,67.55,67.6,67.5,67.53,83563.0,62.4685,62.5147,62.4223,62.45,83563.0
2016-10-05 15:50:00,67.53,67.56,67.46,67.47,203468.0,62.45,62.4778,62.3853,62.3945,203468.0
2016-10-06 09:30:00,67.34,67.49,67.04,67.28,91648.0,62.2743,62.413,61.9969,62.2188,91648.0
2016-10-06 09:40:00,67.26,67.26,67.05,67.17,42101.0,62.2003,62.2003,62.0061,62.1171,42101.0
2016-10-06 09:50:00,67.18,67.19,67.04,67.13,38773.0,62.1263,62.1356,61.9969,62.0801,38773.0
2016-10-06 10:00:00,67.12,67.17,67.03,67.04,32665.0,62.0709,62.1171,61.9876,61.9969,32665.0
2016-10-06 10:10:00,67.04,67.08,66.95,66.95,25180.0,61.9969,62.0339,61.9136,61.9136,25180.0
2016-10-06 10:20:00,66.96,67.06,66.96,67.01,88239.0,61.9229,62.0154,61.9229,61.9691,88239.0
2016-10-06 10:30:00,67.0,67.15,66.96,67.12,58753.0,61.9599,62.0986,61.9229,62.0709,58753.0
2016-10-06 10:40:00,67.13,67.17,67.09,67.17,23297.0,62.0801,62.1171,62.0431,62.1171,23297.0
2016-10-06 10:50:00,67.16,67.18,67.02,67.03,29911.0,62.1078,62.1263,61.9784,61.9876,29911.0
2016-10-06 11:00:00,67.03,67.05,66.89,66.89,32998.0,61.9876,62.0061,61.8582,61.8582,32998.0
2016-10-06 11:10:00,66.88,66.93,66.84,66.91,30726.0,61.8489,61.8951,61.8119,61.8766,30726.0
2016-10-06 11:20:00,66.92,67.03,66.88,67.03,33273.0,61.8859,61.9876,61.8489,61.9876,33273.0
2016-10-06 11:30:00,67.04,67.1,67.0,67.1,58766.0,61.9969,62.0524,61.9599,62.0524,58766.0
2016-10-06 11:40:00,67.1,67.22,67.01,67.14,134768.0,62.0524,62.1633,61.9691,62.0893,134768.0
2016-10-06 11:50:00,67.15,67.33,67.15,67.2,55516.0,62.0986,62.2651,62.0986,62.1448,55516.0
2016-10-06 12:00:00,67.19,67.35,67.19,67.27,27006.0,62.1356,62.2835,62.1356,62.2096,27006.0
2016-10-06 12:10:00,67.25,67.34,67.22,67.34,30091.0,62.1911,62.2743,62.1633,62.2743,30091.0
2016-10-06 12:20:00,67.34,67.38,67.3,67.32,30255.0,62.2743,62.3113,62.2373,62.2558,30255.0
2016-10-06 12:30:00,67.32,67.37,67.31,67.34,14085.0,62.2558,62.302,62.2466,62.2743,14085.0
2016-10-06 12:40:00,67.34,67.41,67.33,67.33,19674.0,62.2743,62.339,62.2651,62.2651,19674.0
2016-10-06 12:50:00,67.32,67.41,67.29,67.36,38229.0,62.2558,62.339,62.2281,62.2928,38229.0
2016-10-06 13:00:00,67.36,67.39,67.31,67.39,12830.0,62.2928,62.3205,62.2466,62.3205,12830.0
2016-10-06 13:10:00,67.39,67.43,67.35,67.41,26774.0,62.3205,62.3575,62.2835,62.339,26774.0
2016-10-06 13:20:00,67.41,67.49,67.41,67.47,27156.0,62.339,62.413,62.339,62.3945,27156.0
2016-10-06 13:30:00,67.47,67.53,67.41,67.42,41772.0,62.3945,62.45,62.339,62.3483,41772.0
2016-10-06 13:40:00,67.42,67.46,67.38,67.38,20849.0,62.3483,62.3853,62.3113,62.3113,20849.0
2016-10-06 13:50:00,67.38,67.45,67.35,67.38,20548.0,62.3113,62.376,62.2835,62.3113,20548.0
2016-10-06 14:00:00,67.39,67.42,67.37,67.38,18765.0,62.3205,62.3483,62.302,62.3113,18765.0
2016-10-06 14:10:00,67.39,67.44,67.37,67.38,18979.0,62.3205,62.3668,62.302,62.3113,18979.0
2016-10-06 14:20:00,67.38,67.51,67.38,67.43,14693.0,62.3113,62.4315,62.3113,62.3575,14693.0
2016-10-06 14:30:00,67.42,67.53,67.41,67.52,36967.0,62.3483,62.45,62.339,62.4408,36967.0
2016-10-06 14:40:00,67.52,67.55,67.47,67.5,30343.0,62.4408,62.4685,62.3945,62.4223,30343.0
2016-10-06 14:50:00,67.5,67.55,67.49,67.52,21932.0,62.4223,62.4685,62.413,62.4408,21932.0
2016-10-06 15:00:00,67.52,67.62,67.52,67.58,28719.0,62.4408,62.5332,62.4408,62.4962,28719.0
2016-10-06 15:10:00,67.58,67.59,67.53,67.53,28166.0,62.4962,62.5055,62.45,62.45,28166.0
2016-10-06 15:20:00,67.53,67.58,67.53,67.57,28643.0,62.45,62.4962,62.45,62.487,28643.0
2016-10-06 15:30:00,67.56,67.64,67.54,67.61,42379.0,62.4778,62.5517,62.4593,62.524,42379.0
2016-10-06 15:40:00,67.62,67.62,67.54,67.55,71380.0,62.5332,62.5332,62.4593,62.4685,71380.0
2016-10-06 15:50:00,67.55,67.63,67.5,67.51,188069.0,62.4685,62.5425,62.4223,62.4315,188069.0
2016-10-07 09:30:00,67.49,67.85,67.26,67.53,78408.0,62.413,62.7459,62.2003,62.45,78408.0
2016-10-07 09:40:00,67.52,67.61,67.07,67.1,63601.0,62.4408,62.524,62.0246,62.0524,63601.0
2016-10-07 09:50:00,67.08,67.17,67.02,67.1,40539.0,62.0339,62.1171,61.9784,62.0524,40539.0
2016-10-07 10:00:00,67.1,67.32,67.08,67.26,60173.0,62.0524,62.2558,62.0339,62.2003,60173.0
2016-10-07 10:10:00,67.27,67.37,67.21,67.25,39196.0,62.2096,62.302,62.1541,62.1911,39196.0
2016-10-07 10:20:00,67.23,67.27,67.17,67.23,26511.0,62.1726,62.2096,62.1171,62.1726,26511.0
2016-10-07 10:30:00,67.24,67.27,67.15,67.27,41846.0,62.1818,62.2096,62.0986,62.2096,41846.0
2016-10-07 10:40:00,67.27,67.3,67.21,67.27,32953.0,62.2096,62.2373,62.1541,62.2096,32953.0
2016-10-07 10:50:00,67.28,67.3,67.22,67.24,82327.0,62.2188,62.2373,62.1633,62.1818,82327.0
2016-10-07 11:00:00,67.23,67.24,67.11,67.2,63407.0,62.1726,62.1818,62.0616,62.1448,63407.0
2016-10-07 11:10:00,67.2,67.23,67.15,67.17,41651.0,62.1448,62.1726,62.0986,62.1171,41651.0
2016-10-07 11:20:00,67.18,67.19,67.08,67.13,30845.0,62.1263,62.1356,62.0339,62.0801,30845.0
2016-10-07 11:30:00,67.14,67.15,67.03,67.05,108423.0,62.0893,62.0986,61.9876,62.0061,108423.0
2016-10-07 11:40:00,67.05,67.07,66.81,66.89,50046.0,62.0061,62.0246,61.7842,61.8582,50046.0
2016-10-07 11:50:00,66.89,66.9,66.81,66.86,46980.0,61.8582,61.8674,61.7842,61.8304,46980.0
2016-10-07 12:00:00,66.86,66.97,66.79,66.8,140499.0,61.8304,61.9321,61.7657,61.7749,140499.0
2016-10-07 12:10:00,66.8,66.87,66.74,66.87,66064.0,61.7749,61.8397,61.7194,61.8397,66064.0
2016-10-07 12:20:00,66.87,66.92,66.84,66.91,52110.0,61.8397,61.8859,61.8119,61.8766,52110.0
2016-10-07 12:30:00,66.91,66.94,66.86,66.88,33174.0,61.8766,61.9044,61.8304,61.8489,33174.0
2016-10-07 12:40:00,66.87,67.0,66.86,66.99,48255.0,61.8397,61.9599,61.8304,61.9506,48255.0
2016-10-07 12:50:00,66.99,66.99,66.9,66.92,35991.0,61.9506,61.9506,61.8674,61.8859,35991.0
2016-10-07 13:00:00,66.92,66.95,66.89,66.91,57532.0,61.8859,61.9136,61.8582,61.8766,57532.0
2016-10-07 13:10:00,66.92,66.98,66.92,66.92,42254.0,61.8859,61.9414,61.8859,61.8859,42254.0
2016-10-07 13:20:00,66.92,67.06,66.91,67.05,32577.0,61.8859,62.0154,61.8766,62.0061,32577.0
2016-10-07 13:30:00,67.05,67.1,67.02,67.1,19631.0,62.0061,62.0524,61.9784,62.0524,19631.0
2016-10-07 13:40:00,67.09,67.17,67.05,67.07,26417.0,62.0431,62.1171,62.0061,62.0246,26417.0
2016-10-07 13:50:00,67.08,67.1,67.0,67.04,45231.0,62.0339,62.0524,61.9599,61.9969,45231.0
2016-10-07 14:00:00,67.04,67.08,67.0,67.04,23459.0,61.9969,62.0339,61.9599,61.9969,23459.0
2016-10-07 14:10:00,67.04,67.1,67.02,67.04,68727.0,61.9969,62.0524,61.9784,61.9969,68727.0
2016-10-07 14:20:00,67.04,67.19,67.04,67.18,71575.0,61.9969,62.1356,61.9969,62.1263,71575.0
2016-10-07 14:30:00,67.17,67.25,67.17,67.2,28911.0,62.1171,62.1911,62.1171,62.1448,28911.0
2016-10-07 14:40:00,67.2,67.27,67.18,67.26,38238.0,62.1448,62.2096,62.1263,62.2003,38238.0
2016-10-07 14:50:00,67.27,67.32,67.23,67.3,48849.0,62.2096,62.2558,62.1726,62.2373,48849.0
2016-10-07 15:00:00,67.29,67.3,67.21,67.23,40912.0,62.2281,62.2373,62.1541,62.1726,40912.0
2016-10-07 15:10:00,67.23,67.3,67.23,67.25,59838.0,62.1726,62.2373,62.1726,62.1911,59838.0
2016-10-07 15:20:00,67.25,67.28,67.24,67.26,38047.0,62.1911,62.2188,62.1818,62.2003,38047.0
2016-10-07 15:30:00,67.27,67.3,67.25,67.25,48490.0,62.2096,62.2373,62.1911,62.1911,48490.0
2016-10-07 15:40:00,67.25,67.28,67.21,67.23,71412.0,62.1911,62.2188,62.1541,62.1726,71412.0
2016-10-07 15:50:00,67.21,67.29,67.14,67.15,331578.0,62.1541,62.2281,62.0893,62.0986,331578.0
2016-10-10 09:30:00,67.55,67.81,67.47,67.73,36228.0,62.4685,62.7089,62.3945,62.635,36228.0
2016-10-10 09:40:00,67.72,68.06,67.72,67.98,59801.0,62.6257,62.9401,62.6257,62.8662,59801.0
2016-10-10 09:50:00,67.99,68.03,67.73,67.77,33051.0,62.8754,62.9124,62.635,62.672,33051.0
2016-10-10 10:00:00,67.78,67.91,67.73,67.86,31335.0,62.6812,62.8014,62.635,62.7552,31335.0
2016-10-10 10:10:00,67.87,67.88,67.79,67.83,23020.0,62.7644,62.7737,62.6904,62.7274,23020.0
2016-10-10 10:20:00,67.84,67.86,67.64,67.68,60386.0,62.7367,62.7552,62.5517,62.5887,60386.0
2016-10-10 10:30:00,67.68,67.8,67.68,67.8,37917.0,62.5887,62.6997,62.5887,62.6997,37917.0
2016-10-10 10:40:00,67.79,67.8,67.71,67.79,21336.0,62.6904,62.6997,62.6165,62.6904,21336.0
2016-10-10 10:50:00,67.8,67.8,67.74,67.76,22777.0,62.6997,62.6997,62.6442,62.6627,22777.0
2016-10-10 11:00:00,67.77,67.82,67.72,67.8,35001.0,62.672,62.7182,62.6257,62.6997,35001.0
2016-10-10 11:10:00,67.8,67.8,67.69,67.7,42207.0,62.6997,62.6997,62.598,62.6072,42207.0
2016-10-10 11:20:00,67.71,67.75,67.69,67.69,15292.0,62.6165,62.6535,62.598,62.598,15292.0
2016-10-10 11:30:00,67.71,67.72,67.67,67.71,15795.0,62.6165,62.6257,62.5795,62.6165,15795.0
2016-10-10 11:40:00,67.71,67.74,67.62,67.67,17255.0,62.6165,62.6442,62.5332,62.5795,17255.0
2016-10-10 11:50:00,67.67,67.75,67.67,67.7,21521.0,62.5795,62.6535,62.5795,62.6072,21521.0
2016-10-10 12:00:00,67.7,67.71,67.56,67.58,26682.0,62.6072,62.6165,62.4778,62.4962,26682.0
2016-10-10 12:10:00,67.58,67.62,67.52,67.54,34852.0,62.4962,62.5332,62.4408,62.4593,34852.0
2016-10-10 12:20:00,67.53,67.59,67.47,67.55,22223.0,62.45,62.5055,62.3945,62.4685,22223.0
2016-10-10 12:30:00,67.56,67.6,67.52,67.53,40019.0,62.4778,62.5147,62.4408,62.45,40019.0
2016-10-10 12:40:00,67.53,67.6,67.5,67.59,17799.0,62.45,62.5147,62.4223,62.5055,17799.0
2016-10-10 12:50:00,67.59,67.6,67.5,67.52,22725.0,62.5055,62.5147,62.4223,62.4408,22725.0
2016-10-10 13:00:00,67.53,67.64,67.53,67.62,31102.0,62.45,62.5517,62.45,62.5332,31102.0
2016-10-10 13:10:00,67.61,67.65,67.59,67.64,20086.0,62.524,62.561,62.5055,62.5517,20086.0
2016-10-10 13:20:00,67.63,67.69,67.63,67.66,19977.0,62.5425,62.598,62.5425,62.5702,19977.0
2016-10-10 13:30:00,67.66,67.68,67.56,67.58,27770.0,62.5702,62.5887,62.4778,62.4962,27770.0
2016-10-10 13:40:00,67.57,67.61,67.55,67.58,20891.0,62.487,62.524,62.4685,62.4962,20891.0
2016-10-10 13:50:00,67.58,67.61,67.56,67.59,29610.0,62.4962,62.524,62.4778,62.5055,29610.0
2016-10-10 14:00:00,67.6,67.64,67.57,67.58,25531.0,62.5147,62.5517,62.487,62.4962,25531.0
2016-10-10 14:10:00,67.57,67.58,67.49,67.56,33887.0,62.487,62.4962,62.413,62.4778,33887.0
2016-10-10 14:20:00,67.55,67.56,67.49,67.5,26397.0,62.4685,62.4778,62.413,62.4223,26397.0
2016-10-10 14:30:00,67.49,67.57,67.48,67.57,37505.0,62.413,62.487,62.4038,62.487,37505.0
2016-10-10 14:40:00,67.56,67.57,67.46,67.48,32517.0,62.4778,62.487,62.3853,62.4038,32517.0
2016-10-10 14:50:00,67.48,67.53,67.46,67.51,34932.0,62.4038,62.45,62.3853,62.4315,34932.0
2016-10-10 15:00:00,67.51,67.53,67.48,67.52,34216.0,62.4315,62.45,62.4038,62.4408,34216.0
2016-10-10 15:10:00,67.52,67.52,67.43,67.52,79830.0,62.4408,62.4408,62.3575,62.4408,79830.0
2016-10-10 15:20:00,67.52,67.53,67.49,67.51,33779.0,62.4408,62.45,62.413,62.4315,33779.0
2016-10-10 15:30:00,67.51,67.52,67.42,67.43,87523.0,62.4315,62.4408,62.3483,62.3575,87523.0
2016-10-10 15:40:00,67.43,67.46,67.41,67.43,101484.0,62.3575,62.3853,62.339,62.3575,101484.0
2016-10-10 15:50:00,67.43,67.46,67.37,67.39,191680.0,62.3575,62.3853,62.302,62.3205,191680.0
2016-10-11 09:30:00,67.12,67.46,66.82,66.86,126384.0,62.0709,62.3853,61.7934,61.8304,126384.0
2016-10-11 09:40:00,66.83,67.11,66.77,67.08,67284.0,61.8027,62.0616,61.7472,62.0339,67284.0
2016-10-11 09:50:00,67.06,67.06,66.77,66.96,79559.0,62.0154,62.0154,61.7472,61.9229,79559.0
2016-10-11 10:00:00,66.97,67.02,66.83,66.87,60630.0,61.9321,61.9784,61.8027,61.8397,60630.0
2016-10-11 10:10:00,66.88,66.89,66.76,66.8,70903.0,61.8489,61.8582,61.7379,61.7749,70903.0
2016-10-11 10:20:00,66.8,66.86,66.78,66.85,74701.0,61.7749,61.8304,61.7564,61.8212,74701.0
2016-10-11 10:30:00,66.84,66.87,66.81,66.82,32107.0,61.8119,61.8397,61.7842,61.7934,32107.0
2016-10-11 10:40:00,66.82,66.85,66.81,66.85,59366.0,61.7934,61.8212,61.7842,61.8212,59366.0
2016-10-11 10:50:00,66.85,66.85,66.78,66.8,115660.0,61.8212,61.8212,61.7564,61.7749,115660.0
2016-10-11 11:00:00,66.79,66.8,66.51,66.52,161443.0,61.7657,61.7749,61.5067,61.516,161443.0
2016-10-11 11:10:00,66.52,66.58,66.48,66.55,106623.0,61.516,61.5715,61.479,61.5437,106623.0
2016-10-11 11:20:00,66.54,66.59,66.48,66.52,102800.0,61.5345,61.5807,61.479,61.516,102800.0
2016-10-11 11:30:00,66.52,66.63,66.52,66.61,58906.0,61.516,61.6177,61.516,61.5992,58906.0
2016-10-11 11:40:00,66.61,66.67,66.57,66.63,167427.0,61.5992,61.6547,61.5622,61.6177,167427.0
2016-10-11 11:50:00,66.63,66.68,66.56,66.65,107464.0,61.6177,61.6639,61.553,61.6362,107464.0
2016-10-11 12:00:00,66.66,66.69,66.63,66.65,44503.0,61.6455,61.6732,61.6177,61.6362,44503.0
2016-10-11 12:10:00,66.65,66.75,66.64,66.75,50897.0,61.6362,61.7287,61.627,61.7287,50897.0
2016-10-11 12:20:00,66.75,66.75,66.66,66.72,48694.0,61.7287,61.7287,61.6455,61.7009,48694.0
2016-10-11 12:30:00,66.72,66.82,66.72,66.82,44701.0,61.7009,61.7934,61.7009,61.7934,44701.0
2016-10-11 12:40:00,66.82,66.97,66.81,66.88,44544.0,61.7934,61.9321,61.7842,61.8489,44544.0
2016-10-11 12:50:00,66.87,66.94,66.73,66.73,51268.0,61.8397,61.9044,61.7102,61.7102,51268.0
2016-10-11 13:00:00,66.72,66.75,66.65,66.75,92993.0,61.7009,61.7287,61.6362,61.7287,92993.0
2016-10-11 13:10:00,66.75,66.76,66.55,66.55,70051.0,61.7287,61.7379,61.5437,61.5437,70051.0
2016-10-11 13:20:00,66.54,66.69,66.54,66.67,32632.0,61.5345,61.6732,61.5345,61.6547,32632.0
2016-10-11 13:30:00,66.66,66.66,66.51,66.54,41357.0,61.6455,61.6455,61.5067,61.5345,41357.0
2016-10-11 13:40:00,66.55,66.58,66.39,66.41,52640.0,61.5437,61.5715,61.3958,61.4143,52640.0
2016-10-11 13:50:00,66.42,66.45,66.36,66.44,84655.0,61.4235,61.4513,61.368,61.442,84655.0
2016-10-11 14:00:00,66.43,66.47,66.38,66.45,77318.0,61.4328,61.4697,61.3865,61.4513,77318.0
2016-10-11 14:10:00,66.46,66.52,66.34,66.34,79139.0,61.4605,61.516,61.3495,61.3495,79139.0
2016-10-11 14:20:00,66.34,66.37,66.28,66.34,58565.0,61.3495,61.3773,61.294,61.3495,58565.0
2016-10-11 14:30:00,66.33,66.38,66.27,66.38,52677.0,61.3403,61.3865,61.2848,61.3865,52677.0
2016-10-11 14:40:00,66.38,66.53,66.35,66.46,54539.0,61.3865,61.5252,61.3588,61.4605,54539.0
2016-10-11 14:50:00,66.47,66.47,66.27,66.28,91489.0,61.4697,61.4697,61.2848,61.294,91489.0
2016-10-11 15:00:00,66.28,66.32,66.16,66.27,104443.0,61.294,61.331,61.1831,61.2848,104443.0
2016-10-11 15:10:00,66.28,66.43,66.24,66.41,96456.0,61.294,61.4328,61.257,61.4143,96456.0
2016-10-11 15:20:00,66.42,66.46,66.35,66.39,81920.0,61.4235,61.4605,61.3588,61.3958,81920.0
2016-10-11 15:30:00,66.4,66.45,66.36,66.42,86581.0,61.405,61.4513,61.368,61.4235,86581.0
2016-10-11 15:40:00,66.43,66.51,66.41,66.5,133019.0,61.4328,61.5067,61.4143,61.4975,133019.0
2016-10-11 15:50:00,66.5,66.65,66.48,66.61,680473.0,61.4975,61.6362,61.479,61.5992,680473.0
2016-10-12 09:30:00,66.6,66.79,66.46,66.57,115165.0,61.59,61.7657,61.4605,61.5622,115165.0
2016-10-12 09:40:00,66.57,66.69,66.43,66.64,157253.0,61.5622,61.6732,61.4328,61.627,157253.0
2016-10-12 09:50:00,66.64,66.86,66.62,66.8,43554.0,61.627,61.8304,61.6085,61.7749,43554.0
2016-10-12 10:00:00,66.8,66.88,66.7,66.73,45814.0,61.7749,61.8489,61.6824,61.7102,45814.0
2016-10-12 10:10:00,66.73,66.76,66.6,66.68,67945.0,61.7102,61.7379,61.59,61.6639,67945.0
2016-10-12 10:20:00,66.68,66.78,66.67,66.75,41288.0,61.6639,61.7564,61.6547,61.7287,41288.0
2016-10-12 10:30:00,66.73,66.76,66.59,66.63,35799.0,61.7102,61.7379,61.5807,61.6177,35799.0
2016-10-12 10:40:00,66.62,66.67,66.51,66.52,32528.0,61.6085,61.6547,61.5067,61.516,32528.0
2016-10-12 10:50:00,66.53,66.61,66.5,66.61,32989.0,61.5252,61.5992,61.4975,61.5992,32989.0
2016-10-12 11:00:00,66.61,66.68,66.61,66.65,22525.0,61.5992,61.6639,61.5992,61.6362,22525.0
2016-10-12 11:10:00,66.64,66.67,66.55,66.57,28092.0,61.627,61.6547,61.5437,61.5622,28092.0
2016-10-12 11:20:00,66.58,66.61,66.55,66.57,22561.0,61.5715,61.5992,61.5437,61.5622,22561.0
2016-10-12 11:30:00,66.57,66.63,66.57,66.59,81545.0,61.5622,61.6177,61.5622,61.5807,81545.0
2016-10-12 11:40:00,66.59,66.61,66.55,66.61,41242.0,61.5807,61.5992,61.5437,61.5992,41242.0
2016-10-12 11:50:00,66.61,66.65,66.59,66.62,26108.0,61.5992,61.6362,61.5807,61.6085,26108.0
2016-10-12 12:00:00,66.63,66.7,66.62,66.7,36561.0,61.6177,61.6824,61.6085,61.6824,36561.0
2016-10-12 12:10:00,66.7,66.73,66.68,66.7,27951.0,61.6824,61.7102,61.6639,61.6824,27951.0
2016-10-12 12:20:00,66.7,66.78,66.7,66.76,20019.0,61.6824,61.7564,61.6824,61.7379,20019.0
2016-10-12 12:30:00,66.75,66.82,66.69,66.79,42242.0,61.7287,61.7934,61.6732,61.7657,42242.0
2016-10-12 12:40:00,66.8,66.85,66.79,66.82,34001.0,61.7749,61.8212,61.7657,61.7934,34001.0
2016-10-12 12:50:00,66.82,66.85,66.78,66.79,11781.0,61.7934,61.8212,61.7564,61.7657,11781.0
2016-10-12 13:00:00,66.8,66.81,66.77,66.79,17981.0,61.7749,61.7842,61.7472,61.7657,17981.0
2016-10-12 13:10:00,66.79,66.82,66.74,66.82,15933.0,61.7657,61.7934,61.7194,61.7934,15933.0
2016-10-12 13:20:00,66.82,66.83,66.75,66.82,13555.0,61.7934,61.8027,61.7287,61.7934,13555.0
2016-10-12 13:30:00,66.83,66.85,66.81,66.84,36090.0,61.8027,61.8212,61.7842,61.8119,36090.0
2016-10-12 13:40:00,66.84,66.88,66.81,66.84,34321.0,61.8119,61.8489,61.7842,61.8119,34321.0
2016-10-12 13:50:00,66.83,66.96,66.83,66.95,19221.0,61.8027,61.9229,61.8027,61.9136,19221.0
2016-10-12 14:00:00,66.96,67.0,66.81,66.96,43026.0,61.9229,61.9599,61.7842,61.9229,43026.0
2016-10-12 14:10:00,66.96,67.07,66.94,67.0,27280.0,61.9229,62.0246,61.9044,61.9599,27280.0
2016-10-12 14:20:00,67.01,67.04,66.87,66.91,16715.0,61.9691,61.9969,61.8397,61.8766,16715.0
2016-10-12 14:30:00,66.91,66.99,66.89,66.94,16516.0,61.8766,61.9506,61.8582,61.9044,16516.0
2016-10-12 14:40:00,66.95,66.98,66.91,66.96,23339.0,61.9136,61.9414,61.8766,61.9229,23339.0
2016-10-12 14:50:00,66.95,66.97,66.91,66.91,22235.0,61.9136,61.9321,61.8766,61.8766,22235.0
2016-10-12 15:00:00,66.91,66.96,66.85,66.94,35181.0,61.8766,61.9229,61.8212,61.9044,35181.0
2016-10-12 15:10:00,66.94,66.97,66.88,66.92,40653.0,61.9044,61.9321,61.8489,61.8859,40653.0
2016-10-12 15:20:00,66.93,66.95,66.85,66.88,29103.0,61.8951,61.9136,61.8212,61.8489,29103.0
2016-10-12 15:30:00,66.87,66.92,66.84,66.92,49055.0,61.8397,61.8859,61.8119,61.8859,49055.0
2016-10-12 15:40:00,66.92,67.02,66.9,67.02,83418.0,61.8859,61.9784,61.8674,61.9784,83418.0
2016-10-12 15:50:00,67.02,67.02,66.89,66.91,204205.0,61.9784,61.9784,61.8582,61.8766,204205.0
2016-10-13 09:30:00,66.34,66.43,66.06,66.27,130611.0,61.3495,61.4328,61.0906,61.2848,130611.0
2016-10-13 09:40:00,66.26,66.46,66.19,66.44,98116.0,61.2755,61.4605,61.2108,61.442,98116.0
2016-10-13 09:50:00,66.43,66.46,66.3,66.45,156662.0,61.4328,61.4605,61.3125,61.4513,156662.0
2016-10-13 10:00:00,66.45,66.47,66.35,66.38,83047.0,61.4513,61.4697,61.3588,61.3865,83047.0
2016-10-13 10:10:00,66.38,66.47,66.35,66.4,59377.0,61.3865,61.4697,61.3588,61.405,59377.0
2016-10-13 10:20:00,66.41,66.59,66.38,66.49,93204.0,61.4143,61.5807,61.3865,61.4882,93204.0
2016-10-13 10:30:00,66.49,66.68,66.4,66.68,30869.0,61.4882,61.6639,61.405,61.6639,30869.0
2016-10-13 10:40:00,66.68,66.73,66.51,66.53,27683.0,61.6639,61.7102,61.5067,61.5252,27683.0
2016-10-13 10:50:00,66.53,66.67,66.5,66.61,61377.0,61.5252,61.6547,61.4975,61.5992,61377.0
2016-10-13 11:00:00,66.6,66.72,66.55,66.72,57321.0,61.59,61.7009,61.5437,61.7009,57321.0
2016-10-13 11:10:00,66.71,66.82,66.69,66.76,88302.0,61.6917,61.7934,61.6732,61.7379,88302.0
2016-10-13 11:20:00,66.77,66.82,66.72,66.81,36344.0,61.7472,61.7934,61.7009,61.7842,36344.0
2016-10-13 11:30:00,66.82,66.83,66.72,66.73,66421.0,61.7934,61.8027,61.7009,61.7102,66421.0
2016-10-13 11:40:00,66.74,66.76,66.64,66.67,57479.0,61.7194,61.7379,61.627,61.6547,57479.0
2016-10-13 11:50:00,66.67,66.76,66.66,66.72,47184.0,61.6547,61.7379,61.6455,61.7009,47184.0
2016-10-13 12:00:00,66.71,66.73,66.66,66.69,35858.0,61.6917,61.7102,61.6455,61.6732,35858.0
2016-10-13 12:10:00,66.69,66.77,66.68,66.72,32609.0,61.6732,61.7472,61.6639,61.7009,32609.0
2016-10-13 12:20:00,66.71,66.73,66.67,66.71,20481.0,61.6917,61.7102,61.6547,61.6917,20481.0
2016-10-13 12:30:00,66.71,66.97,66.69,66.96,73786.0,61.6917,61.9321,61.6732,61.9229,73786.0
2016-10-13 12:40:00,66.95,66.96,66.87,66.9,56895.0,61.9136,61.9229,61.8397,61.8674,56895.0
2016-10-13 12:50:00,66.9,66.92,66.82,66.86,54475.0,61.8674,61.8859,61.7934,61.8304,54475.0
2016-10-13 13:00:00,66.86,66.87,66.79,66.81,56733.0,61.8304,61.8397,61.7657,61.7842,56733.0
2016-10-13 13:10:00,66.81,66.87,66.79,66.86,46822.0,61.7842,61.8397,61.7657,61.8304,46822.0
2016-10-13 13:20:00,66.86,66.92,66.84,66.9,25765.0,61.8304,61.8859,61.8119,61.8674,25765.0
2016-10-13 13:30:00,66.91,66.91,66.84,66.9,36943.0,61.8766,61.8766,61.8119,61.8674,36943.0
2016-10-13 13:40:00,66.9,66.95,66.85,66.86,35607.0,61.8674,61.9136,61.8212,61.8304,35607.0
2016-10-13 13:50:00,66.85,66.98,66.84,66.97,44795.0,61.8212,61.9414,61.8119,61.9321,44795.0
2016-10-13 14:00:00,66.98,67.04,66.97,67.03,46806.0,61.9414,61.9969,61.9321,61.9876,46806.0
2016-10-13 14:10:00,67.04,67.15,67.03,67.03,111605.0,61.9969,62.0986,61.9876,61.9876,111605.0
2016-10-13 14:20:00,67.03,67.12,67.03,67.12,29728.0,61.9876,62.0709,61.9876,62.0709,29728.0
2016-10-13 14:30:00,67.11,67.18,67.1,67.18,47785.0,62.0616,62.1263,62.0524,62.1263,47785.0
2016-10-13 14:40:00,67.18,67.22,67.11,67.17,56561.0,62.1263,62.1633,62.0616,62.1171,56561.0
2016-10-13 14:50:00,67.17,67.29,67.09,67.22,40635.0,62.1171,62.2281,62.0431,62.1633,40635.0
2016-10-13 15:00:00,67.22,67.27,67.15,67.27,54606.0,62.1633,62.2096,62.0986,62.2096,54606.0
2016-10-13 15:10:00,67.27,67.28,67.16,67.18,39317.0,62.2096,62.2188,62.1078,62.1263,39317.0
2016-10-13 15:20:00,67.17,67.24,67.16,67.22,63482.0,62.1171,62.1818,62.1078,62.1633,63482.0
2016-10-13 15:30:00,67.23,67.26,67.21,67.25,94814.0,62.1726,62.2003,62.1541,62.1911,94814.0
2016-10-13 15:40:00,67.24,67.26,67.22,67.26,116061.0,62.1818,62.2003,62.1633,62.2003,116061.0
2016-10-13 15:50:00,67.25,67.34,67.21,67.27,502582.0,62.1911,62.2743,62.1541,62.2096,502582.0
2016-10-14 09:30:00,67.43,67.72,67.01,67.68,178230.0,62.3575,62.6257,61.9691,62.5887,178230.0
2016-10-14 09:40:00,67.71,67.87,67.64,67.75,93563.0,62.6165,62.7644,62.5517,62.6535,93563.0
2016-10-14 09:50:00,67.75,67.75,67.53,67.53,34438.0,62.6535,62.6535,62.45,62.45,34438.0
2016-10-14 10:00:00,67.53,67.56,67.36,67.46,63489.0,62.45,62.4778,62.2928,62.3853,63489.0
2016-10-14 10:10:00,67.47,67.85,67.46,67.83,46145.0,62.3945,62.7459,62.3853,62.7274,46145.0
2016-10-14 10:20:00,67.82,67.87,67.73,67.77,38093.0,62.7182,62.7644,62.635,62.672,38093.0
2016-10-14 10:30:00,67.77,67.8,67.58,67.58,27936.0,62.672,62.6997,62.4962,62.4962,27936.0
2016-10-14 10:40:00,67.59,67.65,67.56,67.56,52444.0,62.5055,62.561,62.4778,62.4778,52444.0
2016-10-14 10:50:00,67.56,67.69,67.49,67.64,27765.0,62.4778,62.598,62.413,62.5517,27765.0
2016-10-14 11:00:00,67.63,67.64,67.46,67.48,40880.0,62.5425,62.5517,62.3853,62.4038,40880.0
2016-10-14 11:10:00,67.48,67.48,67.35,67.41,40584.0,62.4038,62.4038,62.2835,62.339,40584.0
2016-10-14 11:20:00,67.4,67.45,67.29,67.29,26065.0,62.3298,62.376,62.2281,62.2281,26065.0
2016-10-14 11:30:00,67.29,67.33,67.17,67.3,37384.0,62.2281,62.2651,62.1171,62.2373,37384.0
2016-10-14 11:40:00,67.3,67.3,67.16,67.23,31893.0,62.2373,62.2373,62.1078,62.1726,31893.0
2016-10-14 11:50:00,67.22,67.37,67.22,67.34,38557.0,62.1633,62.302,62.1633,62.2743,38557.0
2016-10-14 12:00:00,67.32,67.34,67.25,67.29,21843.0,62.2558,62.2743,62.1911,62.2281,21843.0
2016-10-14 12:10:00,67.28,67.28,67.18,67.19,42181.0,62.2188,62.2188,62.1263,62.1356,42181.0
2016-10-14 12:20:00,67.2,67.28,67.19,67.26,21773.0,62.1448,62.2188,62.1356,62.2003,21773.0
2016-10-14 12:30:00,67.26,67.32,67.25,67.29,17660.0,62.2003,62.2558,62.1911,62.2281,17660.0
2016-10-14 12:40:00,67.28,67.33,67.24,67.25,19080.0,62.2188,62.2651,62.1818,62.1911,19080.0
2016-10-14 12:50:00,67.26,67.32,67.24,67.28,21286.0,62.2003,62.2558,62.1818,62.2188,21286.0
2016-10-14 13:00:00,67.28,67.36,67.2,67.36,31604.0,62.2188,62.2928,62.1448,62.2928,31604.0
2016-10-14 13:10:00,67.35,67.35,67.26,67.32,19529.0,62.2835,62.2835,62.2003,62.2558,19529.0
2016-10-14 13:20:00,67.32,67.4,67.3,67.38,29132.0,62.2558,62.3298,62.2373,62.3113,29132.0
2016-10-14 13:30:00,67.39,67.5,67.36,67.42,51393.0,62.3205,62.4223,62.2928,62.3483,51393.0
2016-10-14 13:40:00,67.42,67.42,67.32,67.38,35633.0,62.3483,62.3483,62.2558,62.3113,35633.0
2016-10-14 13:50:00,67.38,67.38,67.28,67.3,32012.0,62.3113,62.3113,62.2188,62.2373,32012.0
2016-10-14 14:00:00,67.29,67.32,67.22,67.25,37243.0,62.2281,62.2558,62.1633,62.1911,37243.0
2016-10-14 14:10:00,67.25,67.34,67.22,67.34,31723.0,62.1911,62.2743,62.1633,62.2743,31723.0
2016-10-14 14:20:00,67.35,67.49,67.35,67.48,51920.0,62.2835,62.413,62.2835,62.4038,51920.0
2016-10-14 14:30:00,67.49,67.5,67.41,67.43,27434.0,62.413,62.4223,62.339,62.3575,27434.0
2016-10-14 14:40:00,67.43,67.48,67.41,67.43,27867.0,62.3575,62.4038,62.339,62.3575,27867.0
2016-10-14 14:50:00,67.43,67.46,67.33,67.37,41037.0,62.3575,62.3853,62.2651,62.302,41037.0
2016-10-14 15:00:00,67.37,67.51,67.36,67.51,31988.0,62.302,62.4315,62.2928,62.4315,31988.0
2016-10-14 15:10:00,67.51,67.55,67.49,67.51,43609.0,62.4315,62.4685,62.413,62.4315,43609.0
2016-10-14 15:20:00,67.51,67.54,67.47,67.48,40379.0,62.4315,62.4593,62.3945,62.4038,40379.0
2016-10-14 15:30:00,67.49,67.61,67.48,67.61,63988.0,62.413,62.524,62.4038,62.524,63988.0
2016-10-14 15:40:00,67.61,67.63,67.56,67.56,112714.0,62.524,62.5425,62.4778,62.4778,112714.0
2016-10-14 15:50:00,67.56,67.56,67.44,67.45,291012.0,62.4778,62.4778,62.3668,62.376,291012.0
2016-10-17 09:30:00,67.35,67.51,67.35,67.43,35036.0,62.2835,62.4315,62.2835,62.3575,35036.0
2016-10-17 09:40:00,67.4,67.72,67.4,67.7,18567.0,62.3298,62.6257,62.3298,62.6072,18567.0
2016-10-17 09:50:00,67.71,67.76,67.56,67.58,35326.0,62.6165,62.6627,62.4778,62.4962,35326.0
2016-10-17 10:00:00,67.6,67.6,67.44,67.53,30628.0,62.5147,62.5147,62.3668,62.45,30628.0
2016-10-17 10:10:00,67.53,67.59,67.5,67.54,16580.0,62.45,62.5055,62.4223,62.4593,16580.0
2016-10-17 10:20:00,67.53,67.75,67.52,67.66,16662.0,62.45,62.6535,62.4408,62.5702,16662.0
2016-10-17 10:30:00,67.65,67.68,67.55,67.57,17206.0,62.561,62.5887,62.4685,62.487,17206.0
2016-10-17 10:40:00,67.56,67.56,67.36,67.42,29731.0,62.4778,62.4778,62.2928,62.3483,29731.0
2016-10-17 10:50:00,67.41,67.42,67.28,67.29,20401.0,62.339,62.3483,62.2188,62.2281,20401.0
2016-10-17 11:00:00,67.29,67.34,67.25,67.31,20661.0,62.2281,62.2743,62.1911,62.2466,20661.0
2016-10-17 11:10:00,67.31,67.38,67.26,67.36,36969.0,62.2466,62.3113,62.2003,62.2928,36969.0
2016-10-17 11:20:00,67.35,67.35,67.25,67.27,17465.0,62.2835,62.2835,62.1911,62.2096,17465.0
2016-10-17 11:30:00,67.28,67.34,67.26,67.34,14414.0,62.2188,62.2743,62.2003,62.2743,14414.0
2016-10-17 11:40:00,67.34,67.41,67.31,67.35,13396.0,62.2743,62.339,62.2466,62.2835,13396.0
2016-10-17 11:50:00,67.34,67.39,67.3,67.34,15828.0,62.2743,62.3205,62.2373,62.2743,15828.0
2016-10-17 12:00:00,67.33,67.35,67.24,67.24,24769.0,62.2651,62.2835,62.1818,62.1818,24769.0
2016-10-17 12:10:00,67.25,67.25,67.15,67.16,49356.0,62.1911,62.1911,62.0986,62.1078,49356.0
2016-10-17 12:20:00,67.16,67.22,67.12,67.13,16344.0,62.1078,62.1633,62.0709,62.0801,16344.0
2016-10-17 12:30:00,67.12,67.13,67.09,67.09,11141.0,62.0709,62.0801,62.0431,62.0431,11141.0
2016-10-17 12:40:00,67.09,67.14,67.05,67.14,20044.0,62.0431,62.0893,62.0061,62.0893,20044.0
2016-10-17 12:50:00,67.13,67.14,67.09,67.09,17228.0,62.0801,62.0893,62.0431,62.0431,17228.0
2016-10-17 13:00:00,67.09,67.1,67.04,67.06,32349.0,62.0431,62.0524,61.9969,62.0154,32349.0
2016-10-17 13:10:00,67.07,67.07,66.97,66.97,34769.0,62.0246,62.0246,61.9321,61.9321,34769.0
2016-10-17 13:20:00,66.98,66.99,66.89,66.91,25185.0,61.9414,61.9506,61.8582,61.8766,25185.0
2016-10-17 13:30:00,66.91,66.95,66.85,66.93,35474.0,61.8766,61.9136,61.8212,61.8951,35474.0
2016-10-17 13:40:00,66.93,66.97,66.91,66.92,23626.0,61.8951,61.9321,61.8766,61.8859,23626.0
2016-10-17 13:50:00,66.92,66.93,66.84,66.86,45238.0,61.8859,61.8951,61.8119,61.8304,45238.0
2016-10-17 14:00:00,66.85,66.93,66.84,66.89,21471.0,61.8212,61.8951,61.8119,61.8582,21471.0
2016-10-17 14:10:00,66.9,66.98,66.89,66.98,21757.0,61.8674,61.9414,61.8582,61.9414,21757.0
2016-10-17 14:20:00,66.98,67.02,66.94,66.96,26858.0,61.9414,61.9784,61.9044,61.9229,26858.0
2016-10-17 14:30:00,66.96,66.96,66.91,66.93,15878.0,61.9229,61.9229,61.8766,61.8951,15878.0
2016-10-17 14:40:00,66.94,66.96,66.93,66.95,16185.0,61.9044,61.9229,61.8951,61.9136,16185.0
2016-10-17 14:50:00,66.96,67.07,66.96,67.06,35084.0,61.9229,62.0246,61.9229,62.0154,35084.0
2016-10-17 15:00:00,67.07,67.07,67.04,67.07,21883.0,62.0246,62.0246,61.9969,62.0246,21883.0
2016-10-17 15:10:00,67.06,67.06,66.99,67.05,42333.0,62.0154,62.0154,61.9506,62.0061,42333.0
2016-10-17 15:20:00,67.05,67.05,66.98,66.98,47167.0,62.0061,62.0061,61.9414,61.9414,47167.0
2016-10-17 15:30:00,66.98,66.99,66.94,66.95,58664.0,61.9414,61.9506,61.9044,61.9136,58664.0
2016-10-17 15:40:00,66.95,66.98,66.87,66.93,100356.0,61.9136,61.9414,61.8397,61.8951,100356.0
2016-10-17 15:50:00,66.94,66.97,66.9,66.92,240498.0,61.9044,61.9321,61.8674,61.8859,240498.0
2016-10-18 09:30:00,67.72,67.97,67.49,67.65,68225.0,62.6257,62.8569,62.413,62.561,68225.0
2016-10-18 09:40:00,67.72,67.96,67.69,67.85,44059.0,62.6257,62.8477,62.598,62.7459,44059.0
2016-10-18 09:50:00,67.86,67.88,67.55,67.63,33707.0,62.7552,62.7737,62.4685,62.5425,33707.0
2016-10-18 10:00:00,67.63,67.67,67.55,67.59,38382.0,62.5425,62.5795,62.4685,62.5055,38382.0
2016-10-18 10:10:00,67.59,67.61,67.4,67.41,53616.0,62.5055,62.524,62.3298,62.339,53616.0
2016-10-18 10:20:00,67.4,67.4,67.23,67.26,37914.0,62.3298,62.3298,62.1726,62.2003,37914.0
2016-10-18 10:30:00,67.26,67.49,67.26,67.45,38937.0,62.2003,62.413,62.2003,62.376,38937.0
2016-10-18 10:40:00,67.46,67.53,67.41,67.53,41587.0,62.3853,62.45,62.339,62.45,41587.0
2016-10-18 10:50:00,67.53,67.66,67.5,67.66,99700.0,62.45,62.5702,62.4223,62.5702,99700.0
2016-10-18 11:00:00,67.66,67.79,67.66,67.71,51728.0,62.5702,62.6904,62.5702,62.6165,51728.0
2016-10-18 11:10:00,67.71,67.78,67.69,67.76,26502.0,62.6165,62.6812,62.598,62.6627,26502.0
2016-10-18 11:20:00,67.76,67.89,67.76,67.87,26667.0,62.6627,62.7829,62.6627,62.7644,26667.0
2016-10-18 11:30:00,67.89,67.91,67.86,67.9,23776.0,62.7829,62.8014,62.7552,62.7922,23776.0
2016-10-18 11:40:00,67.89,67.97,67.89,67.92,15637.0,62.7829,62.8569,62.7829,62.8107,15637.0
2016-10-18 11:50:00,67.92,68.06,67.91,68.03,44708.0,62.8107,62.9401,62.8014,62.9124,44708.0
2016-10-18 12:00:00,68.04,68.05,67.88,67.93,37921.0,62.9216,62.9309,62.7737,62.8199,37921.0
2016-10-18 12:10:00,67.93,67.95,67.84,67.87,20418.0,62.8199,62.8384,62.7367,62.7644,20418.0
2016-10-18 12:20:00,67.86,67.91,67.8,67.9,48252.0,62.7552,62.8014,62.6997,62.7922,48252.0
2016-10-18 12:30:00,67.91,68.0,67.9,67.97,37647.0,62.8014,62.8847,62.7922,62.8569,37647.0
2016-10-18 12:40:00,67.98,68.0,67.92,67.97,28011.0,62.8662,62.8847,62.8107,62.8569,28011.0
2016-10-18 12:50:00,67.98,68.02,67.96,68.02,32196.0,62.8662,62.9031,62.8477,62.9031,32196.0
2016-10-18 13:00:00,68.02,68.04,67.96,68.0,41606.0,62.9031,62.9216,62.8477,62.8847,41606.0
2016-10-18 13:10:00,68.01,68.02,67.95,67.97,42629.0,62.8939,62.9031,62.8384,62.8569,42629.0
2016-10-18 13:20:00,67.98,68.05,67.95,68.01,53346.0,62.8662,62.9309,62.8384,62.8939,53346.0
2016-10-18 13:30:00,68.01,68.04,67.94,68.0,37138.0,62.8939,62.9216,62.8292,62.8847,37138.0
2016-10-18 13:40:00,68.0,68.04,67.96,68.02,29877.0,62.8847,62.9216,62.8477,62.9031,29877.0
2016-10-18 13:50:00,68.03,68.07,68.0,68.05,33850.0,62.9124,62.9494,62.8847,62.9309,33850.0
2016-10-18 14:00:00,68.05,68.05,67.92,67.92,44141.0,62.9309,62.9309,62.8107,62.8107,44141.0
2016-10-18 14:10:00,67.92,67.95,67.85,67.85,28945.0,62.8107,62.8384,62.7459,62.7459,28945.0
2016-10-18 14:20:00,67.86,67.94,67.84,67.92,77351.0,62.7552,62.8292,62.7367,62.8107,77351.0
2016-10-18 14:30:00,67.93,67.95,67.89,67.89,36021.0,62.8199,62.8384,62.7829,62.7829,36021.0
2016-10-18 14:40:00,67.89,68.0,67.89,67.98,42627.0,62.7829,62.8847,62.7829,62.8662,42627.0
2016-10-18 14:50:00,67.97,68.02,67.95,68.01,59689.0,62.8569,62.9031,62.8384,62.8939,59689.0
2016-10-18 15:00:00,68.01,68.02,67.91,67.91,47020.0,62.8939,62.9031,62.8014,62.8014,47020.0
2016-10-18 15:10:00,67.91,67.95,67.9,67.92,34626.0,62.8014,62.8384,62.7922,62.8107,34626.0
2016-10-18 15:20:00,67.93,67.94,67.84,67.85,37638.0,62.8199,62.8292,62.7367,62.7459,37638.0
2016-10-18 15:30:00,67.84,67.87,67.81,67.83,57956.0,62.7367,62.7644,62.7089,62.7274,57956.0
2016-10-18 15:40:00,67.83,67.87,67.75,67.8,86616.0,62.7274,62.7644,62.6535,62.6997,86616.0
2016-10-18 15:50:00,67.8,67.89,67.8,67.83,143024.0,62.6997,62.7829,62.6997,62.7274,143024.0
2016-10-19 09:30:00,67.95,68.07,67.84,67.94,32427.0,62.8384,62.9494,62.7367,62.8292,32427.0
2016-10-19 09:40:00,67.97,67.99,67.76,67.89,26930.0,62.8569,62.8754,62.6627,62.7829,26930.0
2016-10-19 09:50:00,67.89,67.91,67.78,67.82,30248.0,62.7829,62.8014,62.6812,62.7182,30248.0
2016-10-19 10:00:00,67.83,67.84,67.74,67.8,35261.0,62.7274,62.7367,62.6442,62.6997,35261.0
2016-10-19 10:10:00,67.81,67.87,67.81,67.84,20762.0,62.7089,62.7644,62.7089,62.7367,20762.0
2016-10-19 10:20:00,67.84,67.96,67.84,67.95,19325.0,62.7367,62.8477,62.7367,62.8384,19325.0
2016-10-19 10:30:00,67.97,67.98,67.85,67.88,15815.0,62.8569,62.8662,62.7459,62.7737,15815.0
2016-10-19 10:40:00,67.88,67.98,67.88,67.95,16237.0,62.7737,62.8662,62.7737,62.8384,16237.0
2016-10-19 10:50:00,67.95,67.98,67.92,67.95,73275.0,62.8384,62.8662,62.8107,62.8384,73275.0
2016-10-19 11:00:00,67.96,67.98,67.93,67.96,33010.0,62.8477,62.8662,62.8199,62.8477,33010.0
2016-10-19 11:10:00,67.96,68.05,67.94,68.05,19116.0,62.8477,62.9309,62.8292,62.9309,19116.0
2016-10-19 11:20:00,68.04,68.1,68.0,68.08,23342.0,62.9216,62.9771,62.8847,62.9586,23342.0
2016-10-19 11:30:00,68.07,68.09,68.0,68.08,17625.0,62.9494,62.9679,62.8847,62.9586,17625.0
2016-10-19 11:40:00,68.08,68.14,68.06,68.08,37384.0,62.9586,63.0141,62.9401,62.9586,37384.0
2016-10-19 11:50:00,68.07,68.13,68.06,68.06,29511.0,62.9494,63.0049,62.9401,62.9401,29511.0
2016-10-19 12:00:00,68.07,68.08,68.0,68.01,16019.0,62.9494,62.9586,62.8847,62.8939,16019.0
2016-10-19 12:10:00,68.0,68.05,67.99,68.03,11641.0,62.8847,62.9309,62.8754,62.9124,11641.0
2016-10-19 12:20:00,68.05,68.18,68.04,68.17,50128.0,62.9309,63.0511,62.9216,63.0419,50128.0
2016-10-19 12:30:00,68.18,68.19,68.13,68.14,19431.0,63.0511,63.0604,63.0049,63.0141,19431.0
2016-10-19 12:40:00,68.13,68.22,68.12,68.21,12698.0,63.0049,63.0881,62.9956,63.0789,12698.0
2016-10-19 12:50:00,68.22,68.24,68.18,68.18,15191.0,63.0881,63.1066,63.0511,63.0511,15191.0
2016-10-19 13:00:00,68.19,68.24,68.14,68.15,28804.0,63.0604,63.1066,63.0141,63.0234,28804.0
2016-10-19 13:10:00,68.14,68.16,68.11,68.12,27999.0,63.0141,63.0326,62.9864,62.9956,27999.0
2016-10-19 13:20:00,68.12,68.2,68.12,68.18,13381.0,62.9956,63.0696,62.9956,63.0511,13381.0
2016-10-19 13:30:00,68.18,68.2,68.16,68.18,12895.0,63.0511,63.0696,63.0326,63.0511,12895.0
2016-10-19 13:40:00,68.19,68.21,68.17,68.17,18991.0,63.0604,63.0789,63.0419,63.0419,18991.0
2016-10-19 13:50:00,68.18,68.18,68.13,68.16,18325.0,63.0511,63.0511,63.0049,63.0326,18325.0
2016-10-19 14:00:00,68.16,68.25,68.16,68.18,27483.0,63.0326,63.1158,63.0326,63.0511,27483.0
2016-10-19 14:10:00,68.18,68.25,68.14,68.15,33574.0,63.0511,63.1158,63.0141,63.0234,33574.0
2016-10-19 14:20:00,68.15,68.19,68.11,68.14,18656.0,63.0234,63.0604,62.9864,63.0141,18656.0
2016-10-19 14:30:00,68.14,68.16,68.07,68.07,24741.0,63.0141,63.0326,62.9494,62.9494,24741.0
2016-10-19 14:40:00,68.07,68.11,68.04,68.05,22474.0,62.9494,62.9864,62.9216,62.9309,22474.0
2016-10-19 14:50:00,68.06,68.06,68.01,68.05,17496.0,62.9401,62.9401,62.8939,62.9309,17496.0
2016-10-19 15:00:00,68.05,68.15,68.05,68.12,21734.0,62.9309,63.0234,62.9309,62.9956,21734.0
2016-10-19 15:10:00,68.11,68.15,68.09,68.1,30336.0,62.9864,63.0234,62.9679,62.9771,30336.0
2016-10-19 15:20:00,68.1,68.12,68.07,68.08,44174.0,62.9771,62.9956,62.9494,62.9586,44174.0
2016-10-19 15:30:00,68.08,68.09,67.97,68.0,50981.0,62.9586,62.9679,62.8569,62.8847,50981.0
2016-10-19 15:40:00,68.0,68.03,67.97,67.99,84711.0,62.8847,62.9124,62.8569,62.8754,84711.0
2016-10-19 15:50:00,67.99,67.99,67.9,67.96,105026.0,62.8754,62.8754,62.7922,62.8477,105026.0
2016-10-20 09:30:00,67.75,67.85,67.48,67.48,33078.0,62.6535,62.7459,62.4038,62.4038,33078.0
2016-10-20 09:40:00,67.48,67.57,67.3,67.43,58620.0,62.4038,62.487,62.2373,62.3575,58620.0
2016-10-20 09:50:00,67.43,67.45,67.2,67.3,63947.0,62.3575,62.376,62.1448,62.2373,63947.0
2016-10-20 10:00:00,67.28,67.36,67.16,67.27,62373.0,62.2188,62.2928,62.1078,62.2096,62373.0
2016-10-20 10:10:00,67.26,67.31,67.11,67.12,38378.0,62.2003,62.2466,62.0616,62.0709,38378.0
2016-10-20 10:20:00,67.1,67.11,66.98,67.0,70383.0,62.0524,62.0616,61.9414,61.9599,70383.0
2016-10-20 10:30:00,67.0,67.01,66.79,66.84,75609.0,61.9599,61.9691,61.7657,61.8119,75609.0
2016-10-20 10:40:00,66.84,67.1,66.84,67.07,70378.0,61.8119,62.0524,61.8119,62.0246,70378.0
2016-10-20 10:50:00,67.06,67.07,66.97,67.03,33135.0,62.0154,62.0246,61.9321,61.9876,33135.0
2016-10-20 11:00:00,67.03,67.05,66.88,66.89,21141.0,61.9876,62.0061,61.8489,61.8582,21141.0
2016-10-20 11:10:00,66.88,67.18,66.88,67.14,37480.0,61.8489,62.1263,61.8489,62.0893,37480.0
2016-10-20 11:20:00,67.15,67.16,67.09,67.14,49459.0,62.0986,62.1078,62.0431,62.0893,49459.0
2016-10-20 11:30:00,67.13,67.14,67.01,67.08,63032.0,62.0801,62.0893,61.9691,62.0339,63032.0
2016-10-20 11:40:00,67.07,67.18,67.07,67.15,36518.0,62.0246,62.1263,62.0246,62.0986,36518.0
2016-10-20 11:50:00,67.16,67.27,67.07,67.27,33213.0,62.1078,62.2096,62.0246,62.2096,33213.0
2016-10-20 12:00:00,67.28,67.44,67.27,67.36,31397.0,62.2188,62.3668,62.2096,62.2928,31397.0
2016-10-20 12:10:00,67.36,67.4,67.33,67.36,28762.0,62.2928,62.3298,62.2651,62.2928,28762.0
2016-10-20 12:20:00,67.37,67.37,67.27,67.34,22773.0,62.302,62.302,62.2096,62.2743,22773.0
2016-10-20 12:30:00,67.35,67.55,67.33,67.54,38247.0,62.2835,62.4685,62.2651,62.4593,38247.0
2016-10-20 12:40:00,67.55,67.65,67.53,67.54,35975.0,62.4685,62.561,62.45,62.4593,35975.0
2016-10-20 12:50:00,67.53,67.57,67.49,67.54,42993.0,62.45,62.487,62.413,62.4593,42993.0
2016-10-20 13:00:00,67.55,67.65,67.53,67.63,29323.0,62.4685,62.561,62.45,62.5425,29323.0
2016-10-20 13:10:00,67.63,67.64,67.51,67.53,17969.0,62.5425,62.5517,62.4315,62.45,17969.0
2016-10-20 13:20:00,67.52,67.53,67.44,67.5,18799.0,62.4408,62.45,62.3668,62.4223,18799.0
2016-10-20 13:30:00,67.51,67.53,67.47,67.5,16560.0,62.4315,62.45,62.3945,62.4223,16560.0
2016-10-20 13:40:00,67.5,67.56,67.46,67.46,17996.0,62.4223,62.4778,62.3853,62.3853,17996.0
2016-10-20 13:50:00,67.45,67.46,67.35,67.4,17729.0,62.376,62.3853,62.2835,62.3298,17729.0
2016-10-20 14:00:00,67.42,67.45,67.4,67.42,15164.0,62.3483,62.376,62.3298,62.3483,15164.0
2016-10-20 14:10:00,67.41,67.44,67.4,67.42,15570.0,62.339,62.3668,62.3298,62.3483,15570.0
2016-10-20 14:20:00,67.42,67.44,67.38,67.41,25987.0,62.3483,62.3668,62.3113,62.339,25987.0
2016-10-20 14:30:00,67.41,67.43,67.36,67.38,21312.0,62.339,62.3575,62.2928,62.3113,21312.0
2016-10-20 14:40:00,67.38,67.49,67.36,67.49,13292.0,62.3113,62.413,62.2928,62.413,13292.0
2016-10-20 14:50:00,67.47,67.49,67.45,67.46,15714.0,62.3945,62.413,62.376,62.3853,15714.0
2016-10-20 15:00:00,67.45,67.47,67.42,67.47,18682.0,62.376,62.3945,62.3483,62.3945,18682.0
2016-10-20 15:10:00,67.47,67.5,67.44,67.44,21915.0,62.3945,62.4223,62.3668,62.3668,21915.0
2016-10-20 15:20:00,67.43,67.47,67.37,67.37,57616.0,62.3575,62.3945,62.302,62.302,57616.0
2016-10-20 15:30:00,67.37,67.4,67.35,67.38,35586.0,62.302,62.3298,62.2835,62.3113,35586.0
2016-10-20 15:40:00,67.38,67.45,67.34,67.45,61668.0,62.3113,62.376,62.2743,62.376,61668.0
2016-10-20 15:50:00,67.46,67.49,67.38,67.4,161041.0,62.3853,62.413,62.3113,62.3298,161041.0
2016-10-21 09:30:00,67.06,67.51,66.75,66.9,157676.0,62.0154,62.4315,61.7287,61.8674,157676.0
2016-10-21 09:40:00,66.91,66.91,66.59,66.7,109222.0,61.8766,61.8766,61.5807,61.6824,109222.0
2016-10-21 09:50:00,66.71,66.84,66.71,66.75,20418.0,61.6917,61.8119,61.6917,61.7287,20418.0
2016-10-21 10:00:00,66.75,66.78,66.66,66.71,38904.0,61.7287,61.7564,61.6455,61.6917,38904.0
2016-10-21 10:10:00,66.72,66.78,66.61,66.76,37098.0,61.7009,61.7564,61.5992,61.7379,37098.0
2016-10-21 10:20:00,66.74,66.93,66.74,66.92,46607.0,61.7194,61.8951,61.7194,61.8859,46607.0
2016-10-21 10:30:00,66.93,67.03,66.89,66.94,16438.0,61.8951,61.9876,61.8582,61.9044,16438.0
2016-10-21 10:40:00,66.96,67.13,66.96,67.1,27132.0,61.9229,62.0801,61.9229,62.0524,27132.0
2016-10-21 10:50:00,67.1,67.11,66.99,67.11,13012.0,62.0524,62.0616,61.9506,62.0616,13012.0
2016-10-21 11:00:00,67.11,67.13,67.02,67.09,10809.0,62.0616,62.0801,61.9784,62.0431,10809.0
2016-10-21 11:10:00,67.08,67.13,67.07,67.08,24111.0,62.0339,62.0801,62.0246,62.0339,24111.0
2016-10-21 11:20:00,67.09,67.09,66.99,67.06,18737.0,62.0431,62.0431,61.9506,62.0154,18737.0
2016-10-21 11:30:00,67.06,67.07,67.01,67.02,12063.0,62.0154,62.0246,61.9691,61.9784,12063.0
2016-10-21 11:40:00,67.03,67.18,67.01,67.18,15238.0,61.9876,62.1263,61.9691,62.1263,15238.0
2016-10-21 11:50:00,67.19,67.25,67.19,67.22,8100.0,62.1356,62.1911,62.1356,62.1633,8100.0
2016-10-21 12:00:00,67.23,67.25,67.19,67.2,10019.0,62.1726,62.1911,62.1356,62.1448,10019.0
2016-10-21 12:10:00,67.22,67.25,67.19,67.25,8324.0,62.1633,62.1911,62.1356,62.1911,8324.0
2016-10-21 12:20:00,67.24,67.27,67.22,67.27,6351.0,62.1818,62.2096,62.1633,62.2096,6351.0
2016-10-21 12:30:00,67.26,67.28,67.24,67.25,6570.0,62.2003,62.2188,62.1818,62.1911,6570.0
2016-10-21 12:40:00,67.25,67.28,67.21,67.21,15709.0,62.1911,62.2188,62.1541,62.1541,15709.0
2016-10-21 12:50:00,67.22,67.24,67.12,67.17,23541.0,62.1633,62.1818,62.0709,62.1171,23541.0
2016-10-21 13:00:00,67.17,67.17,67.1,67.12,51862.0,62.1171,62.1171,62.0524,62.0709,51862.0
2016-10-21 13:10:00,67.12,67.15,67.08,67.15,22451.0,62.0709,62.0986,62.0339,62.0986,22451.0
2016-10-21 13:20:00,67.17,67.17,67.12,67.13,7934.0,62.1171,62.1171,62.0709,62.0801,7934.0
2016-10-21 13:30:00,67.11,67.11,67.06,67.1,5687.0,62.0616,62.0616,62.0154,62.0524,5687.0
2016-10-21 13:40:00,67.11,67.18,67.11,67.18,5809.0,62.0616,62.1263,62.0616,62.1263,5809.0
2016-10-21 13:50:00,67.18,67.2,67.16,67.2,21114.0,62.1263,62.1448,62.1078,62.1448,21114.0
2016-10-21 14:00:00,67.2,67.2,67.14,67.16,9716.0,62.1448,62.1448,62.0893,62.1078,9716.0
2016-10-21 14:10:00,67.14,67.15,67.12,67.13,9284.0,62.0893,62.0986,62.0709,62.0801,9284.0
2016-10-21 14:20:00,67.12,67.19,67.1,67.18,19419.0,62.0709,62.1356,62.0524,62.1263,19419.0
2016-10-21 14:30:00,67.19,67.19,67.11,67.15,11770.0,62.1356,62.1356,62.0616,62.0986,11770.0
2016-10-21 14:40:00,67.15,67.17,67.11,67.12,13122.0,62.0986,62.1171,62.0616,62.0709,13122.0
2016-10-21 14:50:00,67.11,67.15,67.1,67.12,17344.0,62.0616,62.0986,62.0524,62.0709,17344.0
2016-10-21 15:00:00,67.13,67.16,67.11,67.13,17466.0,62.0801,62.1078,62.0616,62.0801,17466.0
2016-10-21 15:10:00,67.13,67.16,67.12,67.12,22345.0,62.0801,62.1078,62.0709,62.0709,22345.0
2016-10-21 15:20:00,67.12,67.18,67.1,67.15,25602.0,62.0709,62.1263,62.0524,62.0986,25602.0
2016-10-21 15:30:00,67.15,67.19,67.14,67.15,31078.0,62.0986,62.1356,62.0893,62.0986,31078.0
2016-10-21 15:40:00,67.15,67.22,67.14,67.22,43804.0,62.0986,62.1633,62.0893,62.1633,43804.0
2016-10-21 15:50:00,67.21,67.22,67.13,67.14,117815.0,62.1541,62.1633,62.0801,62.0893,117815.0
2016-10-24 09:30:00,67.73,68.47,67.73,68.08,77537.0,62.635,63.3193,62.635,62.9586,77537.0
2016-10-24 09:40:00,68.08,68.25,67.79,68.0,28400.0,62.9586,63.1158,62.6904,62.8847,28400.0
2016-10-24 09:50:00,68.01,68.03,67.89,67.9,27000.0,62.8939,62.9124,62.7829,62.7922,27000.0
2016-10-24 10:00:00,67.88,68.04,67.88,67.98,33800.0,62.7737,62.9216,62.7737,62.8662,33800.0
2016-10-24 10:10:00,67.97,68.01,67.81,67.83,61700.0,62.8569,62.8939,62.7089,62.7274,61700.0
2016-10-24 10:20:00,67.84,67.88,67.74,67.76,37400.0,62.7367,62.7737,62.6442,62.6627,37400.0
2016-10-24 10:30:00,67.78,67.82,67.76,67.81,40600.0,62.6812,62.7182,62.6627,62.7089,40600.0
2016-10-24 10:40:00,67.81,67.81,67.61,67.78,46400.0,62.7089,62.7089,62.524,62.6812,46400.0
2016-10-24 10:50:00,67.79,67.81,67.72,67.75,25200.0,62.6904,62.7089,62.6257,62.6535,25200.0
2016-10-24 11:00:00,67.75,67.8,67.68,67.68,29700.0,62.6535,62.6997,62.5887,62.5887,29700.0
2016-10-24 11:10:00,67.68,67.81,67.68,67.8,34500.0,62.5887,62.7089,62.5887,62.6997,34500.0
2016-10-24 11:20:00,67.79,67.81,67.71,67.71,42300.0,62.6904,62.7089,62.6165,62.6165,42300.0
2016-10-24 11:30:00,67.71,67.81,67.7,67.72,42900.0,62.6165,62.7089,62.6072,62.6257,42900.0
2016-10-24 11:40:00,67.72,67.72,67.58,67.58,34200.0,62.6257,62.6257,62.4962,62.4962,34200.0
2016-10-24 11:50:00,67.59,67.62,67.57,67.62,43900.0,62.5055,62.5332,62.487,62.5332,43900.0
2016-10-24 12:00:00,67.62,67.7,67.6,67.63,48100.0,62.5332,62.6072,62.5147,62.5425,48100.0
2016-10-24 12:10:00,67.64,67.67,67.62,67.67,23900.0,62.5517,62.5795,62.5332,62.5795,23900.0
2016-10-24 12:20:00,67.67,67.67,67.57,67.6,26200.0,62.5795,62.5795,62.487,62.5147,26200.0
2016-10-24 12:30:00,67.59,67.59,67.47,67.49,24200.0,62.5055,62.5055,62.3945,62.413,24200.0
2016-10-24 12:40:00,67.49,67.51,67.45,67.48,23934.0,62.413,62.4315,62.376,62.4038,23934.0
2016-10-24 12:50:00,67.48,67.51,67.48,67.5,34300.0,62.4038,62.4315,62.4038,62.4223,34300.0
2016-10-24 13:00:00,67.49,67.53,67.49,67.51,32225.0,62.413,62.45,62.413,62.4315,32225.0
2016-10-24 13:10:00,67.51,67.52,67.45,67.49,47800.0,62.4315,62.4408,62.376,62.413,47800.0
2016-10-24 13:20:00,67.5,67.5,67.48,67.5,21300.0,62.4223,62.4223,62.4038,62.4223,21300.0
2016-10-24 13:30:00,67.5,67.5,67.42,67.42,24900.0,62.4223,62.4223,62.3483,62.3483,24900.0
2016-10-24 13:40:00,67.42,67.47,67.4,67.46,16600.0,62.3483,62.3945,62.3298,62.3853,16600.0
2016-10-24 13:50:00,67.46,67.5,67.45,67.49,15462.0,62.3853,62.4223,62.376,62.413,15462.0
2016-10-24 14:00:00,67.48,67.51,67.46,67.48,23000.0,62.4038,62.4315,62.3853,62.4038,23000.0
2016-10-24 14:10:00,67.47,67.48,67.44,67.46,21200.0,62.3945,62.4038,62.3668,62.3853,21200.0
2016-10-24 14:20:00,67.47,67.5,67.44,67.47,23400.0,62.3945,62.4223,62.3668,62.3945,23400.0
2016-10-24 14:30:00,67.47,67.51,67.47,67.51,32281.0,62.3945,62.4315,62.3945,62.4315,32281.0
2016-10-24 14:40:00,67.51,67.52,67.4,67.4,38500.0,62.4315,62.4408,62.3298,62.3298,38500.0
2016-10-24 14:50:00,67.41,67.45,67.4,67.45,24200.0,62.339,62.376,62.3298,62.376,24200.0
2016-10-24 15:00:00,67.45,67.48,67.42,67.44,24400.0,62.376,62.4038,62.3483,62.3668,24400.0
2016-10-24 15:10:00,67.45,67.5,67.44,67.5,27700.0,62.376,62.4223,62.3668,62.4223,27700.0
2016-10-24 15:20:00,67.5,67.5,67.4,67.44,31500.0,62.4223,62.4223,62.3298,62.3668,31500.0
2016-10-24 15:30:00,67.43,67.44,67.42,67.44,39000.0,62.3575,62.3668,62.3483,62.3668,39000.0
2016-10-24 15:40:00,67.43,67.48,67.41,67.45,75700.0,62.3575,62.4038,62.339,62.376,75700.0
2016-10-24 15:50:00,67.45,67.49,67.36,67.38,225100.0,62.376,62.413,62.2928,62.3113,225100.0
2016-10-25 09:30:00,67.36,67.49,67.14,67.45,75600.0,62.2928,62.413,62.0893,62.376,75600.0
2016-10-25 09:40:00,67.44,67.5,67.37,67.45,38800.0,62.3668,62.4223,62.302,62.376,38800.0
2016-10-25 09:50:00,67.46,67.5,67.36,67.49,42900.0,62.3853,62.4223,62.2928,62.413,42900.0
2016-10-25 10:00:00,67.49,67.51,67.43,67.49,41700.0,62.413,62.4315,62.3575,62.413,41700.0
2016-10-25 10:10:00,67.49,67.5,67.45,67.48,26400.0,62.413,62.4223,62.376,62.4038,26400.0
2016-10-25 10:20:00,67.49,67.49,67.28,67.38,21600.0,62.413,62.413,62.2188,62.3113,21600.0
2016-10-25 10:30:00,67.38,67.49,67.33,67.44,18700.0,62.3113,62.413,62.2651,62.3668,18700.0
2016-10-25 10:40:00,67.44,67.44,67.21,67.23,32300.0,62.3668,62.3668,62.1541,62.1726,32300.0
2016-10-25 10:50:00,67.23,67.3,67.22,67.3,21500.0,62.1726,62.2373,62.1633,62.2373,21500.0
2016-10-25 11:00:00,67.3,67.31,67.24,67.29,26600.0,62.2373,62.2466,62.1818,62.2281,26600.0
2016-10-25 11:10:00,67.29,67.34,67.26,67.31,33200.0,62.2281,62.2743,62.2003,62.2466,33200.0
2016-10-25 11:20:00,67.3,67.3,67.2,67.25,31900.0,62.2373,62.2373,62.1448,62.1911,31900.0
2016-10-25 11:30:00,67.24,67.24,67.11,67.16,126300.0,62.1818,62.1818,62.0616,62.1078,126300.0
2016-10-25 11:40:00,67.17,67.2,67.14,67.16,39200.0,62.1171,62.1448,62.0893,62.1078,39200.0
2016-10-25 11:50:00,67.16,67.17,67.08,67.12,59500.0,62.1078,62.1171,62.0339,62.0709,59500.0
2016-10-25 12:00:00,67.12,67.21,67.08,67.13,63400.0,62.0709,62.1541,62.0339,62.0801,63400.0
2016-10-25 12:10:00,67.13,67.17,67.09,67.16,27500.0,62.0801,62.1171,62.0431,62.1078,27500.0
2016-10-25 12:20:00,67.15,67.16,67.0,67.03,71600.0,62.0986,62.1078,61.9599,61.9876,71600.0
2016-10-25 12:30:00,67.03,67.13,67.02,67.12,56000.0,61.9876,62.0801,61.9784,62.0709,56000.0
2016-10-25 12:40:00,67.13,67.21,67.06,67.18,45500.0,62.0801,62.1541,62.0154,62.1263,45500.0
2016-10-25 12:50:00,67.18,67.21,67.15,67.17,14800.0,62.1263,62.1541,62.0986,62.1171,14800.0
2016-10-25 13:00:00,67.17,67.17,67.07,67.12,58800.0,62.1171,62.1171,62.0246,62.0709,58800.0
2016-10-25 13:10:00,67.12,67.15,67.1,67.13,22100.0,62.0709,62.0986,62.0524,62.0801,22100.0
2016-10-25 13:20:00,67.13,67.23,67.12,67.23,49700.0,62.0801,62.1726,62.0709,62.1726,49700.0
2016-10-25 13:30:00,67.23,67.3,67.2,67.27,15700.0,62.1726,62.2373,62.1448,62.2096,15700.0
2016-10-25 13:40:00,67.27,67.32,67.22,67.27,19200.0,62.2096,62.2558,62.1633,62.2096,19200.0
2016-10-25 13:50:00,67.28,67.31,67.23,67.23,23200.0,62.2188,62.2466,62.1726,62.1726,23200.0
2016-10-25 14:00:00,67.23,67.3,67.21,67.3,17100.0,62.1726,62.2373,62.1541,62.2373,17100.0
2016-10-25 14:10:00,67.3,67.31,67.25,67.27,22100.0,62.2373,62.2466,62.1911,62.2096,22100.0
2016-10-25 14:20:00,67.26,67.28,67.21,67.21,28900.0,62.2003,62.2188,62.1541,62.1541,28900.0
2016-10-25 14:30:00,67.22,67.23,67.04,67.08,81400.0,62.1633,62.1726,61.9969,62.0339,81400.0
2016-10-25 14:40:00,67.08,67.09,67.0,67.0,29400.0,62.0339,62.0431,61.9599,61.9599,29400.0
2016-10-25 14:50:00,67.01,67.13,67.0,67.09,22600.0,61.9691,62.0801,61.9599,62.0431,22600.0
2016-10-25 15:00:00,67.1,67.15,67.05,67.1,41300.0,62.0524,62.0986,62.0061,62.0524,41300.0
2016-10-25 15:10:00,67.09,67.14,67.08,67.1,31400.0,62.0431,62.0893,62.0339,62.0524,31400.0
2016-10-25 15:20:00,67.11,67.18,67.1,67.15,41100.0,62.0616,62.1263,62.0524,62.0986,41100.0
2016-10-25 15:30:00,67.16,67.18,67.14,67.16,69800.0,62.1078,62.1263,62.0893,62.1078,69800.0
2016-10-25 15:40:00,67.17,67.22,67.14,67.2,67300.0,62.1171,62.1633,62.0893,62.1448,67300.0
2016-10-25 15:50:00,67.21,67.25,67.18,67.21,168500.0,62.1541,62.1911,62.1263,62.1541,168500.0
2016-10-26 09:30:00,66.48,66.48,65.91,65.99,185073.0,61.479,61.479,60.9519,61.0259,185073.0
2016-10-26 09:40:00,66.0,66.21,65.99,66.03,147962.0,61.0351,61.2293,61.0259,61.0628,147962.0
2016-10-26 09:50:00,66.04,66.14,65.99,66.03,155077.0,61.0721,61.1646,61.0259,61.0628,155077.0
2016-10-26 10:00:00,66.04,66.09,65.91,66.05,87377.0,61.0721,61.1183,60.9519,61.0813,87377.0
2016-10-26 10:10:00,66.06,66.51,66.06,66.23,73942.0,61.0906,61.5067,61.0906,61.2478,73942.0
2016-10-26 10:20:00,66.22,66.25,66.09,66.11,44586.0,61.2386,61.2663,61.1183,61.1368,44586.0
2016-10-26 10:30:00,66.11,66.29,66.1,66.2,73983.0,61.1368,61.3033,61.1276,61.2201,73983.0
2016-10-26 10:40:00,66.22,66.26,66.19,66.24,129840.0,61.2386,61.2755,61.2108,61.257,129840.0
2016-10-26 10:50:00,66.25,66.49,66.18,66.46,51332.0,61.2663,61.4882,61.2016,61.4605,51332.0
2016-10-26 11:00:00,66.45,66.54,66.41,66.41,67072.0,61.4513,61.5345,61.4143,61.4143,67072.0
2016-10-26 11:10:00,66.41,66.69,66.41,66.62,180890.0,61.4143,61.6732,61.4143,61.6085,180890.0
2016-10-26 11:20:00,66.61,66.69,66.53,66.65,99263.0,61.5992,61.6732,61.5252,61.6362,99263.0
2016-10-26 11:30:00,66.64,66.7,66.6,66.65,25629.0,61.627,61.6824,61.59,61.6362,25629.0
2016-10-26 11:40:00,66.65,66.76,66.63,66.66,41315.0,61.6362,61.7379,61.6177,61.6455,41315.0
2016-10-26 11:50:00,66.65,66.75,66.65,66.72,71938.0,61.6362,61.7287,61.6362,61.7009,71938.0
2016-10-26 12:00:00,66.73,66.73,66.67,66.7,21000.0,61.7102,61.7102,61.6547,61.6824,21000.0
2016-10-26 12:10:00,66.71,66.78,66.71,66.73,16382.0,61.6917,61.7564,61.6917,61.7102,16382.0
2016-10-26 12:20:00,66.73,66.79,66.72,66.73,17970.0,61.7102,61.7657,61.7009,61.7102,17970.0
2016-10-26 12:30:00,66.73,66.77,66.69,66.74,20340.0,61.7102,61.7472,61.6732,61.7194,20340.0
2016-10-26 12:40:00,66.75,66.82,66.73,66.77,68113.0,61.7287,61.7934,61.7102,61.7472,68113.0
2016-10-26 12:50:00,66.78,66.87,66.78,66.82,67480.0,61.7564,61.8397,61.7564,61.7934,67480.0
2016-10-26 13:00:00,66.83,66.99,66.83,66.94,58303.0,61.8027,61.9506,61.8027,61.9044,58303.0
2016-10-26 13:10:00,66.93,66.96,66.88,66.94,129294.0,61.8951,61.9229,61.8489,61.9044,129294.0
2016-10-26 13:20:00,66.95,66.96,66.84,66.86,47279.0,61.9136,61.9229,61.8119,61.8304,47279.0
2016-10-26 13:30:00,66.86,66.91,66.8,66.81,51219.0,61.8304,61.8766,61.7749,61.7842,51219.0
2016-10-26 13:40:00,66.81,66.85,66.71,66.77,98047.0,61.7842,61.8212,61.6917,61.7472,98047.0
2016-10-26 13:50:00,66.77,66.78,66.66,66.75,36535.0,61.7472,61.7564,61.6455,61.7287,36535.0
2016-10-26 14:00:00,66.76,66.8,66.61,66.62,88905.0,61.7379,61.7749,61.5992,61.6085,88905.0
2016-10-26 14:10:00,66.63,66.76,66.63,66.73,25017.0,61.6177,61.7379,61.6177,61.7102,25017.0
2016-10-26 14:20:00,66.73,66.78,66.7,66.73,39454.0,61.7102,61.7564,61.6824,61.7102,39454.0
2016-10-26 14:30:00,66.72,66.82,66.71,66.8,53346.0,61.7009,61.7934,61.6917,61.7749,53346.0
2016-10-26 14:40:00,66.8,66.83,66.77,66.8,42864.0,61.7749,61.8027,61.7472,61.7749,42864.0
2016-10-26 14:50:00,66.79,66.84,66.75,66.84,86648.0,61.7657,61.8119,61.7287,61.8119,86648.0
2016-10-26 15:00:00,66.84,66.84,66.78,66.8,20997.0,61.8119,61.8119,61.7564,61.7749,20997.0
2016-10-26 15:10:00,66.8,66.88,66.8,66.88,38789.0,61.7749,61.8489,61.7749,61.8489,38789.0
2016-10-26 15:20:00,66.87,66.95,66.86,66.87,40889.0,61.8397,61.9136,61.8304,61.8397,40889.0
2016-10-26 15:30:00,66.87,66.88,66.8,66.84,65662.0,61.8397,61.8489,61.7749,61.8119,65662.0
2016-10-26 15:40:00,66.84,66.88,66.8,66.81,84034.0,61.8119,61.8489,61.7749,61.7842,84034.0
2016-10-26 15:50:00,66.8,66.82,66.65,66.69,178548.0,61.7749,61.7934,61.6362,61.6732,178548.0
2016-10-27 09:30:00,66.71,66.82,66.42,66.42,44357.0,61.6917,61.7934,61.4235,61.4235,44357.0
2016-10-27 09:40:00,66.37,66.46,66.21,66.35,35763.0,61.3773,61.4605,61.2293,61.3588,35763.0
2016-10-27 09:50:00,66.37,66.64,66.37,66.61,38094.0,61.3773,61.627,61.3773,61.5992,38094.0
2016-10-27 10:00:00,66.62,66.62,66.41,66.44,18892.0,61.6085,61.6085,61.4143,61.442,18892.0
2016-10-27 10:10:00,66.44,66.45,66.25,66.3,53530.0,61.442,61.4513,61.2663,61.3125,53530.0
2016-10-27 10:20:00,66.3,66.45,66.3,66.43,79911.0,61.3125,61.4513,61.3125,61.4328,79911.0
2016-10-27 10:30:00,66.42,66.42,66.24,66.28,51171.0,61.4235,61.4235,61.257,61.294,51171.0
2016-10-27 10:40:00,66.28,66.41,66.26,66.29,44614.0,61.294,61.4143,61.2755,61.3033,44614.0
2016-10-27 10:50:00,66.28,66.35,66.24,66.31,37227.0,61.294,61.3588,61.257,61.3218,37227.0
2016-10-27 11:00:00,66.3,66.56,66.3,66.53,60842.0,61.3125,61.553,61.3125,61.5252,60842.0
2016-10-27 11:10:00,66.52,66.52,66.33,66.38,29955.0,61.516,61.516,61.3403,61.3865,29955.0
2016-10-27 11:20:00,66.4,66.44,66.36,66.44,22326.0,61.405,61.442,61.368,61.442,22326.0
2016-10-27 11:30:00,66.45,66.46,66.29,66.34,18291.0,61.4513,61.4605,61.3033,61.3495,18291.0
2016-10-27 11:40:00,66.34,66.45,66.29,66.42,16100.0,61.3495,61.4513,61.3033,61.4235,16100.0
2016-10-27 11:50:00,66.42,66.68,66.4,66.64,27454.0,61.4235,61.6639,61.405,61.627,27454.0
2016-10-27 12:00:00,66.68,66.74,66.61,66.62,147644.0,61.6639,61.7194,61.5992,61.6085,147644.0
2016-10-27 12:10:00,66.62,66.65,66.53,66.53,17512.0,61.6085,61.6362,61.5252,61.5252,17512.0
2016-10-27 12:20:00,66.53,66.54,66.44,66.44,20456.0,61.5252,61.5345,61.442,61.442,20456.0
2016-10-27 12:30:00,66.45,66.46,66.34,66.38,31708.0,61.4513,61.4605,61.3495,61.3865,31708.0
2016-10-27 12:40:00,66.38,66.42,66.32,66.42,21720.0,61.3865,61.4235,61.331,61.4235,21720.0
2016-10-27 12:50:00,66.42,66.5,66.4,66.47,19275.0,61.4235,61.4975,61.405,61.4697,19275.0
2016-10-27 13:00:00,66.46,66.55,66.44,66.45,17961.0,61.4605,61.5437,61.442,61.4513,17961.0
2016-10-27 13:10:00,66.45,66.55,66.45,66.5,16567.0,61.4513,61.5437,61.4513,61.4975,16567.0
2016-10-27 13:20:00,66.49,66.5,66.45,66.48,12926.0,61.4882,61.4975,61.4513,61.479,12926.0
2016-10-27 13:30:00,66.48,66.64,66.48,66.64,22543.0,61.479,61.627,61.479,61.627,22543.0
2016-10-27 13:40:00,66.64,66.65,66.53,66.55,20954.0,61.627,61.6362,61.5252,61.5437,20954.0
2016-10-27 13:50:00,66.51,66.57,66.5,66.51,11226.0,61.5067,61.5622,61.4975,61.5067,11226.0
2016-10-27 14:00:00,66.51,66.53,66.48,66.48,45501.0,61.5067,61.5252,61.479,61.479,45501.0
2016-10-27 14:10:00,66.48,66.54,66.46,66.54,45533.0,61.479,61.5345,61.4605,61.5345,45533.0
2016-10-27 14:20:00,66.53,66.63,66.51,66.6,18475.0,61.5252,61.6177,61.5067,61.59,18475.0
2016-10-27 14:30:00,66.6,66.69,66.58,66.68,52690.0,61.59,61.6732,61.5715,61.6639,52690.0
2016-10-27 14:40:00,66.67,66.72,66.64,66.69,49707.0,61.6547,61.7009,61.627,61.6732,49707.0
2016-10-27 14:50:00,66.69,66.72,66.66,66.7,31019.0,61.6732,61.7009,61.6455,61.6824,31019.0
2016-10-27 15:00:00,66.71,66.76,66.66,66.67,40838.0,61.6917,61.7379,61.6455,61.6547,40838.0
2016-10-27 15:10:00,66.67,66.68,66.61,66.67,62337.0,61.6547,61.6639,61.5992,61.6547,62337.0
2016-10-27 15:20:00,66.67,66.77,66.67,66.76,30281.0,61.6547,61.7472,61.6547,61.7379,30281.0
2016-10-27 15:30:00,66.77,66.83,66.75,66.77,74959.0,61.7472,61.8027,61.7287,61.7472,74959.0
2016-10-27 15:40:00,66.78,66.89,66.75,66.85,109004.0,61.7564,61.8582,61.7287,61.8212,109004.0
2016-10-27 15:50:00,66.84,66.96,66.84,66.92,229240.0,61.8119,61.9229,61.8119,61.8859,229240.0
2016-10-28 09:30:00,66.98,67.57,66.69,67.56,84042.0,61.9414,62.487,61.6732,62.4778,84042.0
2016-10-28 09:40:00,67.55,67.57,67.4,67.52,33529.0,62.4685,62.487,62.3298,62.4408,33529.0
2016-10-28 09:50:00,67.54,67.79,67.54,67.63,54190.0,62.4593,62.6904,62.4593,62.5425,54190.0
2016-10-28 10:00:00,67.65,67.76,67.42,67.43,82357.0,62.561,62.6627,62.3483,62.3575,82357.0
2016-10-28 10:10:00,67.42,67.48,67.27,67.38,36936.0,62.3483,62.4038,62.2096,62.3113,36936.0
2016-10-28 10:20:00,67.42,67.67,67.35,67.65,29500.0,62.3483,62.5795,62.2835,62.561,29500.0
2016-10-28 10:30:00,67.61,67.76,67.59,67.75,46332.0,62.524,62.6627,62.5055,62.6535,46332.0
2016-10-28 10:40:00,67.75,67.88,67.74,67.83,31119.0,62.6535,62.7737,62.6442,62.7274,31119.0
2016-10-28 10:50:00,67.82,67.85,67.78,67.79,50892.0,62.7182,62.7459,62.6812,62.6904,50892.0
2016-10-28 11:00:00,67.8,67.84,67.68,67.68,26364.0,62.6997,62.7367,62.5887,62.5887,26364.0
2016-10-28 11:10:00,67.67,67.79,67.63,67.63,51821.0,62.5795,62.6904,62.5425,62.5425,51821.0
2016-10-28 11:20:00,67.65,67.67,67.54,67.58,32498.0,62.561,62.5795,62.4593,62.4962,32498.0
2016-10-28 11:30:00,67.6,67.76,67.59,67.73,38078.0,62.5147,62.6627,62.5055,62.635,38078.0
2016-10-28 11:40:00,67.73,67.75,67.67,67.71,14169.0,62.635,62.6535,62.5795,62.6165,14169.0
2016-10-28 11:50:00,67.71,67.75,67.69,67.71,20094.0,62.6165,62.6535,62.598,62.6165,20094.0
2016-10-28 12:00:00,67.71,67.78,67.68,67.77,41730.0,62.6165,62.6812,62.5887,62.672,41730.0
2016-10-28 12:10:00,67.77,67.82,67.75,67.82,57903.0,62.672,62.7182,62.6535,62.7182,57903.0
2016-10-28 12:20:00,67.82,67.83,67.7,67.7,47967.0,62.7182,62.7274,62.6072,62.6072,47967.0
2016-10-28 12:30:00,67.7,67.72,67.69,67.71,10994.0,62.6072,62.6257,62.598,62.6165,10994.0
2016-10-28 12:40:00,67.72,67.79,67.71,67.75,16980.0,62.6257,62.6904,62.6165,62.6535,16980.0
2016-10-28 12:50:00,67.76,67.82,67.73,67.73,75822.0,62.6627,62.7182,62.635,62.635,75822.0
2016-10-28 13:00:00,67.73,67.79,67.27,67.28,42281.0,62.635,62.6904,62.2096,62.2188,42281.0
2016-10-28 13:10:00,67.26,67.4,67.19,67.31,35638.0,62.2003,62.3298,62.1356,62.2466,35638.0
2016-10-28 13:20:00,67.32,67.39,67.13,67.13,57760.0,62.2558,62.3205,62.0801,62.0801,57760.0
2016-10-28 13:30:00,67.13,67.16,66.87,66.92,54090.0,62.0801,62.1078,61.8397,61.8859,54090.0
2016-10-28 13:40:00,66.93,67.02,66.87,66.91,28310.0,61.8951,61.9784,61.8397,61.8766,28310.0
2016-10-28 13:50:00,66.91,67.13,66.86,66.9,62837.0,61.8766,62.0801,61.8304,61.8674,62837.0
2016-10-28 14:00:00,66.93,67.15,66.93,67.09,35650.0,61.8951,62.0986,61.8951,62.0431,35650.0
2016-10-28 14:10:00,67.12,67.29,67.0,67.21,30967.0,62.0709,62.2281,61.9599,62.1541,30967.0
2016-10-28 14:20:00,67.21,67.28,67.15,67.19,27940.0,62.1541,62.2188,62.0986,62.1356,27940.0
2016-10-28 14:30:00,67.2,67.4,67.15,67.25,18999.0,62.1448,62.3298,62.0986,62.1911,18999.0
2016-10-28 14:40:00,67.25,67.27,67.12,67.19,31034.0,62.1911,62.2096,62.0709,62.1356,31034.0
2016-10-28 14:50:00,67.2,67.47,67.19,67.47,20578.0,62.1448,62.3945,62.1356,62.3945,20578.0
2016-10-28 15:00:00,67.45,67.52,67.36,67.36,55181.0,62.376,62.4408,62.2928,62.2928,55181.0
2016-10-28 15:10:00,67.37,67.37,67.32,67.37,24116.0,62.302,62.302,62.2558,62.302,24116.0
2016-10-28 15:20:00,67.38,67.55,67.33,67.52,40573.0,62.3113,62.4685,62.2651,62.4408,40573.0
2016-10-28 15:30:00,67.51,67.52,67.42,67.43,54203.0,62.4315,62.4408,62.3483,62.3575,54203.0
2016-10-28 15:40:00,67.43,67.47,67.34,67.44,80832.0,62.3575,62.3945,62.2743,62.3668,80832.0
2016-10-28 15:50:00,67.44,67.5,67.38,67.45,124687.0,62.3668,62.4223,62.3113,62.376,124687.0
2016-10-31 09:30:00,67.72,68.18,67.72,68.15,109192.0,62.6257,63.0511,62.6257,63.0234,109192.0
2016-10-31 09:40:00,68.16,68.23,67.97,68.21,37383.0,63.0326,63.0973,62.8569,63.0789,37383.0
2016-10-31 09:50:00,68.23,68.27,68.06,68.16,78716.0,63.0973,63.1343,62.9401,63.0326,78716.0
2016-10-31 10:00:00,68.14,68.29,68.12,68.25,33726.0,63.0141,63.1528,62.9956,63.1158,33726.0
2016-10-31 10:10:00,68.26,68.38,68.25,68.34,33939.0,63.1251,63.2361,63.1158,63.1991,33939.0
2016-10-31 10:20:00,68.34,68.43,68.33,68.43,32623.0,63.1991,63.2823,63.1898,63.2823,32623.0
2016-10-31 10:30:00,68.44,68.46,68.2,68.25,31708.0,63.2916,63.31,63.0696,63.1158,31708.0
2016-10-31 10:40:00,68.26,68.4,68.26,68.37,43668.0,63.1251,63.2546,63.1251,63.2268,43668.0
2016-10-31 10:50:00,68.37,68.55,68.34,68.5,72392.0,63.2268,63.3933,63.1991,63.347,72392.0
2016-10-31 11:00:00,68.51,68.51,68.45,68.49,67114.0,63.3563,63.3563,63.3008,63.3378,67114.0
2016-10-31 11:10:00,68.49,68.64,68.49,68.64,49913.0,63.3378,63.4765,63.3378,63.4765,49913.0
2016-10-31 11:20:00,68.63,68.66,68.56,68.6,71643.0,63.4673,63.495,63.4025,63.4395,71643.0
2016-10-31 11:30:00,68.61,68.74,68.61,68.74,43293.0,63.4488,63.569,63.4488,63.569,43293.0
2016-10-31 11:40:00,68.74,68.75,68.66,68.69,25686.0,63.569,63.5782,63.495,63.5227,25686.0
2016-10-31 11:50:00,68.68,68.76,68.65,68.75,35604.0,63.5135,63.5875,63.4858,63.5782,35604.0
2016-10-31 12:00:00,68.75,68.78,68.72,68.78,20733.0,63.5782,63.606,63.5505,63.606,20733.0
2016-10-31 12:10:00,68.77,68.78,68.65,68.67,42618.0,63.5967,63.606,63.4858,63.5043,42618.0
2016-10-31 12:20:00,68.67,68.69,68.6,68.63,21475.0,63.5043,63.5227,63.4395,63.4673,21475.0
2016-10-31 12:30:00,68.66,68.71,68.6,68.65,24101.0,63.495,63.5412,63.4395,63.4858,24101.0
2016-10-31 12:40:00,68.64,68.73,68.61,68.72,73346.0,63.4765,63.5597,63.4488,63.5505,73346.0
2016-10-31 12:50:00,68.72,68.86,68.72,68.81,110865.0,63.5505,63.68,63.5505,63.6337,110865.0
2016-10-31 13:00:00,68.81,68.95,68.73,68.84,153504.0,63.6337,63.7632,63.5597,63.6615,153504.0
2016-10-31 13:10:00,68.83,68.96,68.81,68.84,95661.0,63.6522,63.7724,63.6337,63.6615,95661.0
2016-10-31 13:20:00,68.84,68.87,68.83,68.87,49483.0,63.6615,63.6892,63.6522,63.6892,49483.0
2016-10-31 13:30:00,68.87,68.95,68.81,68.83,55698.0,63.6892,63.7632,63.6337,63.6522,55698.0
2016-10-31 13:40:00,68.83,68.91,68.75,68.9,34912.0,63.6522,63.7262,63.5782,63.7169,34912.0
2016-10-31 13:50:00,68.9,68.9,68.79,68.81,19587.0,63.7169,63.7169,63.6152,63.6337,19587.0
2016-10-31 14:00:00,68.8,68.82,68.72,68.73,29327.0,63.6245,63.643,63.5505,63.5597,29327.0
2016-10-31 14:10:00,68.73,68.76,68.68,68.74,33096.0,63.5597,63.5875,63.5135,63.569,33096.0
2016-10-31 14:20:00,68.73,68.76,68.69,68.73,31178.0,63.5597,63.5875,63.5227,63.5597,31178.0
2016-10-31 14:30:00,68.73,68.76,68.72,68.75,25622.0,63.5597,63.5875,63.5505,63.5782,25622.0
2016-10-31 14:40:00,68.74,68.74,68.62,68.63,23369.0,63.569,63.569,63.458,63.4673,23369.0
2016-10-31 14:50:00,68.62,68.69,68.57,68.68,31119.0,63.458,63.5227,63.4118,63.5135,31119.0
2016-10-31 15:00:00,68.69,68.74,68.65,68.7,29116.0,63.5227,63.569,63.4858,63.532,29116.0
2016-10-31 15:10:00,68.7,68.73,68.66,68.66,21966.0,63.532,63.5597,63.495,63.495,21966.0
2016-10-31 15:20:00,68.66,68.71,68.66,68.7,41066.0,63.495,63.5412,63.495,63.532,41066.0
2016-10-31 15:30:00,68.7,68.79,68.69,68.75,55233.0,63.532,63.6152,63.5227,63.5782,55233.0
2016-10-31 15:40:00,68.75,68.75,68.7,68.72,58776.0,63.5782,63.5782,63.532,63.5505,58776.0
2016-10-31 15:50:00,68.71,68.77,68.68,68.7,168938.0,63.5412,63.5967,63.5135,63.532,168938.0
2016-11-01 09:30:00,68.68,68.9,68.65,68.79,87639.0,63.5135,63.7169,63.4858,63.6152,87639.0
2016-11-01 09:40:00,68.79,68.85,68.63,68.66,73511.0,63.6152,63.6707,63.4673,63.495,73511.0
2016-11-01 09:50:00,68.67,68.72,68.5,68.68,81005.0,63.5043,63.5505,63.347,63.5135,81005.0
2016-11-01 10:00:00,68.67,68.8,68.59,68.73,119595.0,63.5043,63.6245,63.4303,63.5597,119595.0
2016-11-01 10:10:00,68.74,68.86,68.73,68.78,85735.0,63.569,63.68,63.5597,63.606,85735.0
2016-11-01 10:20:00,68.78,68.89,68.77,68.86,64213.0,63.606,63.7077,63.5967,63.68,64213.0
2016-11-01 10:30:00,68.85,69.0,68.72,68.72,136680.0,63.6707,63.8094,63.5505,63.5505,136680.0
2016-11-01 10:40:00,68.72,68.74,68.61,68.62,65731.0,63.5505,63.569,63.4488,63.458,65731.0
2016-11-01 10:50:00,68.63,68.74,68.52,68.73,30992.0,63.4673,63.569,63.3655,63.5597,30992.0
2016-11-01 11:00:00,68.73,68.75,68.5,68.52,40203.0,63.5597,63.5782,63.347,63.3655,40203.0
2016-11-01 11:10:00,68.51,68.78,68.45,68.72,101275.0,63.3563,63.606,63.3008,63.5505,101275.0
2016-11-01 11:20:00,68.72,68.77,68.6,68.67,90586.0,63.5505,63.5967,63.4395,63.5043,90586.0
2016-11-01 11:30:00,68.65,68.72,68.6,68.6,91555.0,63.4858,63.5505,63.4395,63.4395,91555.0
2016-11-01 11:40:00,68.6,68.62,68.52,68.56,30303.0,63.4395,63.458,63.3655,63.4025,30303.0
2016-11-01 11:50:00,68.55,68.62,68.36,68.36,57753.0,63.3933,63.458,63.2176,63.2176,57753.0
2016-11-01 12:00:00,68.36,68.36,68.15,68.15,20769.0,63.2176,63.2176,63.0234,63.0234,20769.0
2016-11-01 12:10:00,68.15,68.18,68.03,68.07,44078.0,63.0234,63.0511,62.9124,62.9494,44078.0
2016-11-01 12:20:00,68.06,68.08,68.0,68.01,21376.0,62.9401,62.9586,62.8847,62.8939,21376.0
2016-11-01 12:30:00,68.02,68.07,68.01,68.03,17545.0,62.9031,62.9494,62.8939,62.9124,17545.0
2016-11-01 12:40:00,68.03,68.04,67.79,67.8,31591.0,62.9124,62.9216,62.6904,62.6997,31591.0
2016-11-01 12:50:00,67.8,67.92,67.77,67.9,34961.0,62.6997,62.8107,62.672,62.7922,34961.0
2016-11-01 13:00:00,67.9,68.07,67.86,67.87,50876.0,62.7922,62.9494,62.7552,62.7644,50876.0
2016-11-01 13:10:00,67.87,67.96,67.8,67.88,81420.0,62.7644,62.8477,62.6997,62.7737,81420.0
2016-11-01 13:20:00,67.89,67.99,67.88,67.94,80565.0,62.7829,62.8754,62.7737,62.8292,80565.0
2016-11-01 13:30:00,67.95,68.01,67.9,67.96,57159.0,62.8384,62.8939,62.7922,62.8477,57159.0
2016-11-01 13:40:00,67.95,67.95,67.87,67.87,140244.0,62.8384,62.8384,62.7644,62.7644,140244.0
2016-11-01 13:50:00,67.86,67.9,67.74,67.82,56729.0,62.7552,62.7922,62.6442,62.7182,56729.0
2016-11-01 14:00:00,67.82,67.93,67.8,67.91,54559.0,62.7182,62.8199,62.6997,62.8014,54559.0
2016-11-01 14:10:00,67.9,67.9,67.78,67.81,56634.0,62.7922,62.7922,62.6812,62.7089,56634.0
2016-11-01 14:20:00,67.82,68.13,67.8,68.1,46097.0,62.7182,63.0049,62.6997,62.9771,46097.0
2016-11-01 14:30:00,68.1,68.18,68.09,68.15,29841.0,62.9771,63.0511,62.9679,63.0234,29841.0
2016-11-01 14:40:00,68.15,68.16,67.99,68.04,39193.0,63.0234,63.0326,62.8754,62.9216,39193.0
2016-11-01 14:50:00,68.01,68.08,67.95,67.97,32776.0,62.8939,62.9586,62.8384,62.8569,32776.0
2016-11-01 15:00:00,67.97,68.05,67.9,68.02,37904.0,62.8569,62.9309,62.7922,62.9031,37904.0
2016-11-01 15:10:00,68.01,68.12,67.94,68.1,41686.0,62.8939,62.9956,62.8292,62.9771,41686.0
2016-11-01 15:20:00,68.1,68.15,68.0,68.14,47837.0,62.9771,63.0234,62.8847,63.0141,47837.0
2016-11-01 15:30:00,68.14,68.24,68.07,68.24,60927.0,63.0141,63.1066,62.9494,63.1066,60927.0
2016-11-01 15:40:00,68.23,68.36,68.18,68.29,79408.0,63.0973,63.2176,63.0511,63.1528,79408.0
2016-11-01 15:50:00,68.28,68.37,68.2,68.33,315728.0,63.1436,63.2268,63.0696,63.1898,315728.0
2016-11-02 09:30:00,68.4,68.76,68.02,68.72,47962.0,63.2546,63.5875,62.9031,63.5505,47962.0
2016-11-02 09:40:00,68.7,68.99,68.61,68.94,43523.0,63.532,63.8002,63.4488,63.7539,43523.0
2016-11-02 09:50:00,68.95,69.06,68.81,68.97,65256.0,63.7632,63.8649,63.6337,63.7817,65256.0
2016-11-02 10:00:00,68.97,69.1,68.91,69.08,78846.0,63.7817,63.9019,63.7262,63.8834,78846.0
2016-11-02 10:10:00,69.08,69.17,68.98,69.05,95217.0,63.8834,63.9666,63.7909,63.8557,95217.0
2016-11-02 10:20:00,69.06,69.19,69.02,69.12,116609.0,63.8649,63.9851,63.8279,63.9204,116609.0
2016-11-02 10:30:00,69.12,69.13,68.92,69.08,88251.0,63.9204,63.9296,63.7354,63.8834,88251.0
2016-11-02 10:40:00,69.08,69.13,69.02,69.1,61086.0,63.8834,63.9296,63.8279,63.9019,61086.0
2016-11-02 10:50:00,69.1,69.12,68.99,69.03,37256.0,63.9019,63.9204,63.8002,63.8372,37256.0
2016-11-02 11:00:00,69.04,69.08,68.96,69.08,53212.0,63.8464,63.8834,63.7724,63.8834,53212.0
2016-11-02 11:10:00,69.08,69.27,69.07,69.17,46653.0,63.8834,64.0591,63.8742,63.9666,46653.0
2016-11-02 11:20:00,69.17,69.17,69.05,69.12,44684.0,63.9666,63.9666,63.8557,63.9204,44684.0
2016-11-02 11:30:00,69.12,69.17,68.9,68.92,127929.0,63.9204,63.9666,63.7169,63.7354,127929.0
2016-11-02 11:40:00,68.91,68.91,68.75,68.75,60346.0,63.7262,63.7262,63.5782,63.5782,60346.0
2016-11-02 11:50:00,68.74,68.75,68.62,68.67,61695.0,63.569,63.5782,63.458,63.5043,61695.0
2016-11-02 12:00:00,68.67,68.72,68.59,68.72,73234.0,63.5043,63.5505,63.4303,63.5505,73234.0
2016-11-02 12:10:00,68.73,68.76,68.57,68.59,84237.0,63.5597,63.5875,63.4118,63.4303,84237.0
2016-11-02 12:20:00,68.58,68.64,68.56,68.63,25388.0,63.421,63.4765,63.4025,63.4673,25388.0
2016-11-02 12:30:00,68.64,68.65,68.56,68.57,23480.0,63.4765,63.4858,63.4025,63.4118,23480.0
2016-11-02 12:40:00,68.56,68.61,68.55,68.59,20602.0,63.4025,63.4488,63.3933,63.4303,20602.0
2016-11-02 12:50:00,68.59,68.61,68.49,68.56,37187.0,63.4303,63.4488,63.3378,63.4025,37187.0
2016-11-02 13:00:00,68.55,68.57,68.38,68.47,179699.0,63.3933,63.4118,63.2361,63.3193,179699.0
2016-11-02 13:10:00,68.47,68.47,68.23,68.24,47201.0,63.3193,63.3193,63.0973,63.1066,47201.0
2016-11-02 13:20:00,68.24,68.34,68.23,68.31,32182.0,63.1066,63.1991,63.0973,63.1713,32182.0
2016-11-02 13:30:00,68.31,68.4,68.31,68.33,41700.0,63.1713,63.2546,63.1713,63.1898,41700.0
2016-11-02 13:40:00,68.34,68.43,68.34,68.41,28780.0,63.1991,63.2823,63.1991,63.2638,28780.0
2016-11-02 13:50:00,68.43,68.68,68.43,68.65,40105.0,63.2823,63.5135,63.2823,63.4858,40105.0
2016-11-02 14:00:00,68.68,68.73,68.34,68.35,73603.0,63.5135,63.5597,63.1991,63.2083,73603.0
2016-11-02 14:10:00,68.33,68.75,68.29,68.68,48489.0,63.1898,63.5782,63.1528,63.5135,48489.0
2016-11-02 14:20:00,68.68,68.88,68.67,68.68,107800.0,63.5135,63.6985,63.5043,63.5135,107800.0
2016-11-02 14:30:00,68.66,68.74,68.58,68.61,41280.0,63.495,63.569,63.421,63.4488,41280.0
2016-11-02 14:40:00,68.61,68.66,68.52,68.54,34242.0,63.4488,63.495,63.3655,63.384,34242.0
2016-11-02 14:50:00,68.54,68.62,68.44,68.5,64090.0,63.384,63.458,63.2916,63.347,64090.0
2016-11-02 15:00:00,68.49,68.53,68.43,68.5,50994.0,63.3378,63.3748,63.2823,63.347,50994.0
2016-11-02 15:10:00,68.51,68.54,68.43,68.43,49899.0,63.3563,63.384,63.2823,63.2823,49899.0
2016-11-02 15:20:00,68.44,68.58,68.42,68.53,47256.0,63.2916,63.421,63.2731,63.3748,47256.0
2016-11-02 15:30:00,68.53,68.54,68.47,68.48,65216.0,63.3748,63.384,63.3193,63.3285,65216.0
2016-11-02 15:40:00,68.48,68.56,68.43,68.52,90721.0,63.3285,63.4025,63.2823,63.3655,90721.0
2016-11-02 15:50:00,68.51,68.53,68.38,68.4,194475.0,63.3563,63.3748,63.2361,63.2546,194475.0
2016-11-03 09:30:00,68.58,68.93,68.4,68.88,63282.0,63.421,63.7447,63.2546,63.6985,63282.0
2016-11-03 09:40:00,68.84,68.84,68.53,68.59,20763.0,63.6615,63.6615,63.3748,63.4303,20763.0
2016-11-03 09:50:00,68.56,68.95,68.53,68.77,36918.0,63.4025,63.7632,63.3748,63.5967,36918.0
2016-11-03 10:00:00,68.73,68.89,68.68,68.73,45877.0,63.5597,63.7077,63.5135,63.5597,45877.0
2016-11-03 10:10:00,68.73,68.83,68.62,68.76,41998.0,63.5597,63.6522,63.458,63.5875,41998.0
2016-11-03 10:20:00,68.75,68.94,68.73,68.78,17416.0,63.5782,63.7539,63.5597,63.606,17416.0
2016-11-03 10:30:00,68.8,68.95,68.71,68.85,15660.0,63.6245,63.7632,63.5412,63.6707,15660.0
2016-11-03 10:40:00,68.83,68.98,68.77,68.87,27725.0,63.6522,63.7909,63.5967,63.6892,27725.0
2016-11-03 10:50:00,68.88,68.9,68.58,68.62,33857.0,63.6985,63.7169,63.421,63.458,33857.0
2016-11-03 11:00:00,68.62,68.67,68.54,68.66,46715.0,63.458,63.5043,63.384,63.495,46715.0
2016-11-03 11:10:00,68.64,68.71,68.61,68.69,41760.0,63.4765,63.5412,63.4488,63.5227,41760.0
2016-11-03 11:20:00,68.71,68.82,68.67,68.78,39026.0,63.5412,63.643,63.5043,63.606,39026.0
2016-11-03 11:30:00,68.79,68.86,68.75,68.81,31336.0,63.6152,63.68,63.5782,63.6337,31336.0
2016-11-03 11:40:00,68.8,68.88,68.71,68.75,53488.0,63.6245,63.6985,63.5412,63.5782,53488.0
2016-11-03 11:50:00,68.74,68.82,68.73,68.81,50748.0,63.569,63.643,63.5597,63.6337,50748.0
2016-11-03 12:00:00,68.81,68.86,68.78,68.84,109858.0,63.6337,63.68,63.606,63.6615,109858.0
2016-11-03 12:10:00,68.84,68.95,68.83,68.95,40682.0,63.6615,63.7632,63.6522,63.7632,40682.0
2016-11-03 12:20:00,68.95,69.04,68.94,69.02,48403.0,63.7632,63.8464,63.7539,63.8279,48403.0
2016-11-03 12:30:00,69.02,69.02,68.87,68.92,37407.0,63.8279,63.8279,63.6892,63.7354,37407.0
2016-11-03 12:40:00,68.92,68.97,68.8,68.85,38711.0,63.7354,63.7817,63.6245,63.6707,38711.0
2016-11-03 12:50:00,68.85,68.98,68.84,68.94,26787.0,63.6707,63.7909,63.6615,63.7539,26787.0
2016-11-03 13:00:00,68.94,68.94,68.85,68.93,45825.0,63.7539,63.7539,63.6707,63.7447,45825.0
2016-11-03 13:10:00,68.92,68.98,68.89,68.96,59517.0,63.7354,63.7909,63.7077,63.7724,59517.0
2016-11-03 13:20:00,68.96,69.06,68.92,69.0,42817.0,63.7724,63.8649,63.7354,63.8094,42817.0
2016-11-03 13:30:00,69.01,69.01,68.92,68.98,48741.0,63.8187,63.8187,63.7354,63.7909,48741.0
2016-11-03 13:40:00,68.97,69.05,68.94,69.03,35084.0,63.7817,63.8557,63.7539,63.8372,35084.0
2016-11-03 13:50:00,69.03,69.04,68.92,69.02,43174.0,63.8372,63.8464,63.7354,63.8279,43174.0
2016-11-03 14:00:00,69.01,69.1,68.99,69.09,54731.0,63.8187,63.9019,63.8002,63.8927,54731.0
2016-11-03 14:10:00,69.09,69.17,69.08,69.09,71527.0,63.8927,63.9666,63.8834,63.8927,71527.0
2016-11-03 14:20:00,69.1,69.2,69.07,69.18,76368.0,63.9019,63.9944,63.8742,63.9759,76368.0
2016-11-03 14:30:00,69.18,69.26,69.16,69.18,73747.0,63.9759,64.0499,63.9574,63.9759,73747.0
2016-11-03 14:40:00,69.17,69.27,69.15,69.25,60491.0,63.9666,64.0591,63.9481,64.0406,60491.0
2016-11-03 14:50:00,69.24,69.36,69.23,69.35,103404.0,64.0314,64.1423,64.0221,64.1331,103404.0
2016-11-03 15:00:00,69.34,69.35,69.27,69.33,121589.0,64.1238,64.1331,64.0591,64.1146,121589.0
2016-11-03 15:10:00,69.33,69.36,69.3,69.34,103445.0,64.1146,64.1423,64.0869,64.1238,103445.0
2016-11-03 15:20:00,69.34,69.38,69.31,69.38,89511.0,64.1238,64.1608,64.0961,64.1608,89511.0
2016-11-03 15:30:00,69.37,69.4,69.3,69.32,233117.0,64.1516,64.1793,64.0869,64.1054,233117.0
2016-11-03 15:40:00,69.31,69.31,69.23,69.26,327362.0,64.0961,64.0961,64.0221,64.0499,327362.0
2016-11-03 15:50:00,69.26,69.29,69.19,69.24,312897.0,64.0499,64.0776,63.9851,64.0314,312897.0
2016-11-04 09:30:00,68.68,69.54,68.68,69.31,143432.0,63.5135,64.3088,63.5135,64.0961,143432.0
2016-11-04 09:40:00,69.31,69.37,69.0,69.02,89926.0,64.0961,64.1516,63.8094,63.8279,89926.0
2016-11-04 09:50:00,69.01,69.28,69.0,69.18,75784.0,63.8187,64.0684,63.8094,63.9759,75784.0
2016-11-04 10:00:00,69.19,69.35,69.14,69.22,72819.0,63.9851,64.1331,63.9389,64.0129,72819.0
2016-11-04 10:10:00,69.23,69.33,69.12,69.28,60409.0,64.0221,64.1146,63.9204,64.0684,60409.0
2016-11-04 10:20:00,69.28,69.33,69.19,69.29,75749.0,64.0684,64.1146,63.9851,64.0776,75749.0
2016-11-04 10:30:00,69.27,69.27,69.12,69.23,41711.0,64.0591,64.0591,63.9204,64.0221,41711.0
2016-11-04 10:40:00,69.23,69.35,69.21,69.25,51692.0,64.0221,64.1331,64.0036,64.0406,51692.0
2016-11-04 10:50:00,69.27,69.35,69.18,69.34,46248.0,64.0591,64.1331,63.9759,64.1238,46248.0
2016-11-04 11:00:00,69.34,69.52,69.33,69.48,53022.0,64.1238,64.2903,64.1146,64.2533,53022.0
2016-11-04 11:10:00,69.48,69.72,69.46,69.64,77745.0,64.2533,64.4753,64.2348,64.4013,77745.0
2016-11-04 11:20:00,69.64,69.8,69.59,69.74,69288.0,64.4013,64.5492,64.355,64.4938,69288.0
2016-11-04 11:30:00,69.75,69.83,69.64,69.79,98105.0,64.503,64.577,64.4013,64.54,98105.0
2016-11-04 11:40:00,69.79,69.94,69.75,69.92,83893.0,64.54,64.6787,64.503,64.6602,83893.0
2016-11-04 11:50:00,69.92,70.02,69.91,69.99,106446.0,64.6602,64.7527,64.651,64.725,106446.0
2016-11-04 12:00:00,69.99,70.13,69.96,70.12,97050.0,64.725,64.8544,64.6972,64.8452,97050.0
2016-11-04 12:10:00,70.13,70.31,70.11,70.3,60429.0,64.8544,65.0209,64.8359,65.0116,60429.0
2016-11-04 12:20:00,70.29,70.46,70.27,70.43,74344.0,65.0024,65.1596,64.9839,65.1319,74344.0
2016-11-04 12:30:00,70.43,70.47,70.35,70.43,68469.0,65.1319,65.1688,65.0579,65.1319,68469.0
2016-11-04 12:40:00,70.43,70.49,70.39,70.48,75395.0,65.1319,65.1873,65.0949,65.1781,75395.0
2016-11-04 12:50:00,70.47,70.5,70.34,70.43,95334.0,65.1688,65.1966,65.0486,65.1319,95334.0
2016-11-04 13:00:00,70.42,70.54,70.42,70.49,103243.0,65.1226,65.2336,65.1226,65.1873,103243.0
2016-11-04 13:10:00,70.5,70.6,70.3,70.34,105110.0,65.1966,65.2891,65.0116,65.0486,105110.0
2016-11-04 13:20:00,70.34,70.34,70.06,70.1,120373.0,65.0486,65.0486,64.7897,64.8267,120373.0
2016-11-04 13:30:00,70.1,70.36,70.08,70.21,97441.0,64.8267,65.0671,64.8082,64.9284,97441.0
2016-11-04 13:40:00,70.2,70.21,70.08,70.14,41523.0,64.9192,64.9284,64.8082,64.8637,41523.0
2016-11-04 13:50:00,70.14,70.14,69.95,70.06,92426.0,64.8637,64.8637,64.688,64.7897,92426.0
2016-11-04 14:00:00,70.06,70.06,69.93,69.93,110359.0,64.7897,64.7897,64.6695,64.6695,110359.0
2016-11-04 14:10:00,69.93,70.04,69.9,69.98,124976.0,64.6695,64.7712,64.6417,64.7157,124976.0
2016-11-04 14:20:00,69.97,70.02,69.94,70.0,100383.0,64.7065,64.7527,64.6787,64.7342,100383.0
2016-11-04 14:30:00,70.0,70.01,69.81,69.82,112079.0,64.7342,64.7434,64.5585,64.5677,112079.0
2016-11-04 14:40:00,69.81,69.85,69.8,69.82,67933.0,64.5585,64.5955,64.5492,64.5677,67933.0
2016-11-04 14:50:00,69.83,69.85,69.76,69.78,72657.0,64.577,64.5955,64.5123,64.5307,72657.0
2016-11-04 15:00:00,69.78,69.78,69.68,69.7,78250.0,64.5307,64.5307,64.4383,64.4568,78250.0
2016-11-04 15:10:00,69.7,69.81,69.69,69.77,80906.0,64.4568,64.5585,64.4475,64.5215,80906.0
2016-11-04 15:20:00,69.77,69.91,69.69,69.69,159320.0,64.5215,64.651,64.4475,64.4475,159320.0
2016-11-04 15:30:00,69.68,69.68,69.49,69.56,87193.0,64.4383,64.4383,64.2626,64.3273,87193.0
2016-11-04 15:40:00,69.55,69.66,69.52,69.59,174127.0,64.3181,64.4198,64.2903,64.355,174127.0
2016-11-04 15:50:00,69.59,69.64,69.55,69.61,310759.0,64.355,64.4013,64.3181,64.3735,310759.0
2016-11-07 09:30:00,70.66,70.93,70.28,70.76,128496.0,65.3446,65.5942,64.9931,65.437,128496.0
2016-11-07 09:40:00,70.73,70.9,70.49,70.49,71599.0,65.4093,65.5665,65.1873,65.1873,71599.0
2016-11-07 09:50:00,70.48,70.59,70.39,70.56,64974.0,65.1781,65.2798,65.0949,65.2521,64974.0
2016-11-07 10:00:00,70.57,70.73,70.49,70.51,82981.0,65.2613,65.4093,65.1873,65.2058,82981.0
2016-11-07 10:10:00,70.51,70.59,70.36,70.48,71646.0,65.2058,65.2798,65.0671,65.1781,71646.0
2016-11-07 10:20:00,70.48,70.5,70.3,70.46,68120.0,65.1781,65.1966,65.0116,65.1596,68120.0
2016-11-07 10:30:00,70.46,70.51,70.36,70.43,31954.0,65.1596,65.2058,65.0671,65.1319,31954.0
2016-11-07 10:40:00,70.45,70.61,70.42,70.56,57151.0,65.1503,65.2983,65.1226,65.2521,57151.0
2016-11-07 10:50:00,70.56,70.7,70.5,70.65,62581.0,65.2521,65.3815,65.1966,65.3353,62581.0
2016-11-07 11:00:00,70.66,70.89,70.57,70.86,83708.0,65.3446,65.5572,65.2613,65.5295,83708.0
2016-11-07 11:10:00,70.87,70.96,70.74,70.78,72049.0,65.5388,65.622,65.4185,65.4555,72049.0
2016-11-07 11:20:00,70.81,70.81,70.66,70.75,44337.0,65.4833,65.4833,65.3446,65.4278,44337.0
2016-11-07 11:30:00,70.75,70.76,70.63,70.72,43404.0,65.4278,65.437,65.3168,65.4,43404.0
2016-11-07 11:40:00,70.7,70.87,70.7,70.79,34185.0,65.3815,65.5388,65.3815,65.4648,34185.0
2016-11-07 11:50:00,70.8,70.82,70.77,70.8,37315.0,65.474,65.4925,65.4463,65.474,37315.0
2016-11-07 12:00:00,70.8,70.92,70.8,70.8,33927.0,65.474,65.585,65.474,65.474,33927.0
2016-11-07 12:10:00,70.8,70.91,70.79,70.89,60393.0,65.474,65.5757,65.4648,65.5572,60393.0
2016-11-07 12:20:00,70.9,70.94,70.86,70.91,48878.0,65.5665,65.6035,65.5295,65.5757,48878.0
2016-11-07 12:30:00,70.91,70.93,70.87,70.89,33784.0,65.5757,65.5942,65.5388,65.5572,33784.0
2016-11-07 12:40:00,70.89,70.98,70.88,70.96,49010.0,65.5572,65.6405,65.548,65.622,49010.0
2016-11-07 12:50:00,70.96,71.02,70.91,71.01,50679.0,65.622,65.6775,65.5757,65.6682,50679.0
2016-11-07 13:00:00,71.01,71.08,71.0,71.02,43906.0,65.6682,65.733,65.659,65.6775,43906.0
2016-11-07 13:10:00,71.02,71.02,70.9,70.93,70901.0,65.6775,65.6775,65.5665,65.5942,70901.0
2016-11-07 13:20:00,70.94,70.95,70.88,70.93,36565.0,65.6035,65.6127,65.548,65.5942,36565.0
2016-11-07 13:30:00,70.93,70.98,70.86,70.9,43962.0,65.5942,65.6405,65.5295,65.5665,43962.0
2016-11-07 13:40:00,70.9,70.94,70.86,70.89,33558.0,65.5665,65.6035,65.5295,65.5572,33558.0
2016-11-07 13:50:00,70.9,70.97,70.86,70.86,50142.0,65.5665,65.6312,65.5295,65.5295,50142.0
2016-11-07 14:00:00,70.87,70.95,70.84,70.94,97776.0,65.5388,65.6127,65.511,65.6035,97776.0
2016-11-07 14:10:00,70.94,70.97,70.9,70.97,145845.0,65.6035,65.6312,65.5665,65.6312,145845.0
2016-11-07 14:20:00,70.96,70.97,70.84,70.86,55803.0,65.622,65.6312,65.511,65.5295,55803.0
2016-11-07 14:30:00,70.86,70.9,70.66,70.69,65955.0,65.5295,65.5665,65.3446,65.3723,65955.0
2016-11-07 14:40:00,70.7,70.71,70.59,70.61,29421.0,65.3815,65.3908,65.2798,65.2983,29421.0
2016-11-07 14:50:00,70.61,70.75,70.61,70.74,41902.0,65.2983,65.4278,65.2983,65.4185,41902.0
2016-11-07 15:00:00,70.74,70.75,70.68,70.72,66528.0,65.4185,65.4278,65.363,65.4,66528.0
2016-11-07 15:10:00,70.72,70.84,70.7,70.8,114006.0,65.4,65.511,65.3815,65.474,114006.0
2016-11-07 15:20:00,70.79,70.89,70.76,70.82,99544.0,65.4648,65.5572,65.437,65.4925,99544.0
2016-11-07 15:30:00,70.82,70.85,70.74,70.84,98443.0,65.4925,65.5203,65.4185,65.511,98443.0
2016-11-07 15:40:00,70.84,71.03,70.74,71.02,196519.0,65.511,65.6867,65.4185,65.6775,196519.0
2016-11-07 15:50:00,71.01,71.17,70.98,71.1,463407.0,65.6682,65.8162,65.6405,65.7515,463407.0
2016-11-08 09:30:00,70.0,71.41,69.04,70.77,403256.0,64.7342,66.0381,63.8464,65.4463,403256.0
2016-11-08 09:40:00,70.81,71.65,70.61,70.98,429926.0,65.4833,66.2601,65.2983,65.6405,429926.0
2016-11-08 09:50:00,71.02,71.44,70.79,70.91,191097.0,65.6775,66.0659,65.4648,65.5757,191097.0
2016-11-08 10:00:00,70.89,71.33,70.89,71.27,285331.0,65.5572,65.9641,65.5572,65.9087,285331.0
2016-11-08 10:10:00,71.28,71.57,71.23,71.35,299749.0,65.9179,66.1861,65.8717,65.9826,299749.0
2016-11-08 10:20:00,71.37,71.5,71.24,71.4,251320.0,66.0011,66.1214,65.8809,66.0289,251320.0
2016-11-08 10:30:00,71.37,71.75,71.26,71.71,177858.0,66.0011,66.3526,65.8994,66.3156,177858.0
2016-11-08 10:40:00,71.72,72.52,71.72,72.37,217584.0,66.3248,67.0646,66.3248,66.9259,217584.0
2016-11-08 10:50:00,72.36,72.5,71.94,72.2,283746.0,66.9167,67.0461,66.5283,66.7687,283746.0
2016-11-08 11:00:00,72.18,72.69,72.16,72.63,131815.0,66.7502,67.2218,66.7317,67.1664,131815.0
2016-11-08 11:10:00,72.59,73.15,72.58,73.02,178888.0,67.1294,67.6472,67.1201,67.527,178888.0
2016-11-08 11:20:00,73.01,73.08,72.77,72.81,197273.0,67.5178,67.5825,67.2958,67.3328,197273.0
2016-11-08 11:30:00,72.8,73.01,72.69,73.0,143900.0,67.3236,67.5178,67.2218,67.5085,143900.0
2016-11-08 11:40:00,72.98,73.01,72.68,72.81,86370.0,67.49,67.5178,67.2126,67.3328,86370.0
2016-11-08 11:50:00,72.81,72.9,72.78,72.86,66101.0,67.3328,67.416,67.3051,67.3791,66101.0
2016-11-08 12:00:00,72.87,72.98,72.81,72.97,81380.0,67.3883,67.49,67.3328,67.4808,81380.0
2016-11-08 12:10:00,72.97,73.33,72.93,73.32,103878.0,67.4808,67.8137,67.4438,67.8045,103878.0
2016-11-08 12:20:00,73.31,73.47,73.22,73.36,129184.0,67.7952,67.9432,67.712,67.8414,129184.0
2016-11-08 12:30:00,73.37,73.44,73.1,73.44,65124.0,67.8507,67.9154,67.601,67.9154,65124.0
2016-11-08 12:40:00,73.43,73.5,73.33,73.45,166753.0,67.9062,67.9709,67.8137,67.9247,166753.0
2016-11-08 12:50:00,73.44,73.64,73.4,73.64,73408.0,67.9154,68.1004,67.8784,68.1004,73408.0
2016-11-08 13:00:00,73.62,73.64,72.98,73.07,238551.0,68.0819,68.1004,67.49,67.5733,238551.0
2016-11-08 13:10:00,73.08,73.2,72.99,73.0,93041.0,67.5825,67.6935,67.4993,67.5085,93041.0
2016-11-08 13:20:00,73.0,73.15,72.88,73.12,102878.0,67.5085,67.6472,67.3976,67.6195,102878.0
2016-11-08 13:30:00,73.1,73.2,73.05,73.08,73416.0,67.601,67.6935,67.5548,67.5825,73416.0
2016-11-08 13:40:00,73.09,73.1,72.77,72.98,86667.0,67.5918,67.601,67.2958,67.49,86667.0
2016-11-08 13:50:00,72.98,73.01,72.47,72.48,142416.0,67.49,67.5178,67.0184,67.0276,142416.0
2016-11-08 14:00:00,72.47,72.56,72.38,72.49,218465.0,67.0184,67.1016,66.9352,67.0369,218465.0
2016-11-08 14:10:00,72.49,72.52,72.27,72.31,102865.0,67.0369,67.0646,66.8334,66.8704,102865.0
2016-11-08 14:20:00,72.32,72.47,72.3,72.45,191554.0,66.8797,67.0184,66.8612,66.9999,191554.0
2016-11-08 14:30:00,72.46,72.67,72.4,72.67,70204.0,67.0091,67.2033,66.9537,67.2033,70204.0
2016-11-08 14:40:00,72.67,72.7,72.31,72.45,99458.0,67.2033,67.2311,66.8704,66.9999,99458.0
2016-11-08 14:50:00,72.43,72.68,72.43,72.66,116334.0,66.9814,67.2126,66.9814,67.1941,116334.0
2016-11-08 15:00:00,72.67,72.79,72.55,72.77,128090.0,67.2033,67.3143,67.0924,67.2958,128090.0
2016-11-08 15:10:00,72.78,73.05,72.78,72.91,118988.0,67.3051,67.5548,67.3051,67.4253,118988.0
2016-11-08 15:20:00,72.91,73.12,72.9,73.11,103323.0,67.4253,67.6195,67.416,67.6102,103323.0
2016-11-08 15:30:00,73.12,73.3,73.09,73.23,171808.0,67.6195,67.786,67.5918,67.7212,171808.0
2016-11-08 15:40:00,73.23,73.33,73.14,73.23,161193.0,67.7212,67.8137,67.638,67.7212,161193.0
2016-11-08 15:50:00,73.24,73.26,72.93,73.01,319770.0,67.7305,67.749,67.4438,67.5178,319770.0
2016-11-09 09:30:00,71.16,72.0,71.0,71.22,219030.0,65.8069,66.5837,65.659,65.8624,219030.0
2016-11-09 09:40:00,71.29,72.09,71.06,72.04,290474.0,65.9272,66.667,65.7145,66.6207,290474.0
2016-11-09 09:50:00,72.06,72.19,71.82,71.92,151788.0,66.6392,66.7595,66.4173,66.5098,151788.0
2016-11-09 10:00:00,71.97,72.16,71.79,71.99,242990.0,66.556,66.7317,66.3895,66.5745,242990.0
2016-11-09 10:10:00,72.0,72.25,71.85,71.93,253559.0,66.5837,66.8149,66.445,66.519,253559.0
2016-11-09 10:20:00,71.93,72.01,71.69,72.01,169057.0,66.519,66.593,66.2971,66.593,169057.0
2016-11-09 10:30:00,72.01,72.02,71.67,71.78,72229.0,66.593,66.6022,66.2786,66.3803,72229.0
2016-11-09 10:40:00,71.78,72.05,71.72,71.89,124628.0,66.3803,66.63,66.3248,66.482,124628.0
2016-11-09 10:50:00,71.92,72.05,71.82,71.95,133496.0,66.5098,66.63,66.4173,66.5375,133496.0
2016-11-09 11:00:00,71.97,72.3,71.97,72.18,87204.0,66.556,66.8612,66.556,66.7502,87204.0
2016-11-09 11:10:00,72.2,72.35,72.2,72.29,41239.0,66.7687,66.9074,66.7687,66.8519,41239.0
2016-11-09 11:20:00,72.28,72.32,72.12,72.3,38912.0,66.8427,66.8797,66.6947,66.8612,38912.0
2016-11-09 11:30:00,72.31,72.78,72.29,72.48,132114.0,66.8704,67.3051,66.8519,67.0276,132114.0
2016-11-09 11:40:00,72.5,72.58,72.27,72.58,53109.0,67.0461,67.1201,66.8334,67.1201,53109.0
2016-11-09 11:50:00,72.57,72.62,72.32,72.32,44980.0,67.1109,67.1571,66.8797,66.8797,44980.0
2016-11-09 12:00:00,72.3,72.56,72.28,72.34,80643.0,66.8612,67.1016,66.8427,66.8982,80643.0
2016-11-09 12:10:00,72.36,72.47,72.23,72.4,57915.0,66.9167,67.0184,66.7964,66.9537,57915.0
2016-11-09 12:20:00,72.4,72.54,72.38,72.51,42190.0,66.9537,67.0831,66.9352,67.0554,42190.0
2016-11-09 12:30:00,72.52,72.68,72.43,72.61,42247.0,67.0646,67.2126,66.9814,67.1479,42247.0
2016-11-09 12:40:00,72.63,72.69,72.56,72.63,32058.0,67.1664,67.2218,67.1016,67.1664,32058.0
2016-11-09 12:50:00,72.61,72.81,72.6,72.8,53611.0,67.1479,67.3328,67.1386,67.3236,53611.0
2016-11-09 13:00:00,72.79,72.91,72.72,72.79,50648.0,67.3143,67.4253,67.2496,67.3143,50648.0
2016-11-09 13:10:00,72.8,72.96,72.71,72.8,42317.0,67.3236,67.4715,67.2403,67.3236,42317.0
2016-11-09 13:20:00,72.79,72.81,72.4,72.81,46499.0,67.3143,67.3328,66.9537,67.3328,46499.0
2016-11-09 13:30:00,72.76,73.19,72.69,73.19,93313.0,67.2866,67.6842,67.2218,67.6842,93313.0
2016-11-09 13:40:00,73.2,73.5,73.16,73.39,118885.0,67.6935,67.9709,67.6565,67.8692,118885.0
2016-11-09 13:50:00,73.37,73.43,73.17,73.2,56049.0,67.8507,67.9062,67.6657,67.6935,56049.0
2016-11-09 14:00:00,73.2,73.4,73.15,73.28,39239.0,67.6935,67.8784,67.6472,67.7675,39239.0
2016-11-09 14:10:00,73.28,73.63,73.27,73.57,125313.0,67.7675,68.0911,67.7582,68.0356,125313.0
2016-11-09 14:20:00,73.56,73.84,73.54,73.84,116621.0,68.0264,68.2853,68.0079,68.2853,116621.0
2016-11-09 14:30:00,73.82,74.04,73.79,74.01,123272.0,68.2668,68.4703,68.2391,68.4425,123272.0
2016-11-09 14:40:00,74.01,74.11,73.89,73.95,80319.0,68.4425,68.535,68.3316,68.3871,80319.0
2016-11-09 14:50:00,73.95,73.99,73.67,73.77,67296.0,68.3871,68.424,68.1281,68.2206,67296.0
2016-11-09 15:00:00,73.79,74.07,73.71,74.06,148120.0,68.2391,68.498,68.1651,68.4888,148120.0
2016-11-09 15:10:00,74.06,74.22,74.0,74.21,85049.0,68.4888,68.6367,68.4333,68.6275,85049.0
2016-11-09 15:20:00,74.2,74.28,74.1,74.13,99895.0,68.6183,68.6922,68.5258,68.5535,99895.0
2016-11-09 15:30:00,74.13,74.18,73.97,73.99,106168.0,68.5535,68.5998,68.4056,68.424,106168.0
2016-11-09 15:40:00,73.98,74.1,73.96,74.04,194660.0,68.4148,68.5258,68.3963,68.4703,194660.0
2016-11-09 15:50:00,74.05,74.15,74.02,74.08,342092.0,68.4795,68.572,68.4518,68.5073,342092.0
2016-11-10 09:30:00,74.52,74.79,74.17,74.65,164243.0,68.9142,69.1639,68.5905,69.0344,164243.0
2016-11-10 09:40:00,74.69,74.86,74.59,74.72,115337.0,69.0714,69.2286,68.9789,69.0991,115337.0
2016-11-10 09:50:00,74.72,75.09,74.7,75.02,171780.0,69.0991,69.4413,69.0806,69.3766,171780.0
2016-11-10 10:00:00,75.02,75.07,74.61,74.62,146873.0,69.3766,69.4228,68.9974,69.0067,146873.0
2016-11-10 10:10:00,74.62,74.62,74.09,74.09,142160.0,69.0067,69.0067,68.5165,68.5165,142160.0
2016-11-10 10:20:00,74.16,74.5,73.9,73.9,225725.0,68.5813,68.8957,68.3408,68.3408,225725.0
2016-11-10 10:30:00,73.92,74.13,73.38,73.49,125179.0,68.3593,68.5535,67.8599,67.9617,125179.0
2016-11-10 10:40:00,73.49,73.95,73.46,73.84,191198.0,67.9617,68.3871,67.9339,68.2853,191198.0
2016-11-10 10:50:00,73.84,73.93,73.3,73.43,201806.0,68.2853,68.3686,67.786,67.9062,201806.0
2016-11-10 11:00:00,73.39,73.68,73.35,73.38,216090.0,67.8692,68.1374,67.8322,67.8599,216090.0
2016-11-10 11:10:00,73.39,73.86,73.33,73.55,120935.0,67.8692,68.3038,67.8137,68.0171,120935.0
2016-11-10 11:20:00,73.58,73.94,73.58,73.93,90370.0,68.0449,68.3778,68.0449,68.3686,90370.0
2016-11-10 11:30:00,73.95,74.02,73.57,73.62,125287.0,68.3871,68.4518,68.0356,68.0819,125287.0
2016-11-10 11:40:00,73.62,73.91,73.6,73.62,44628.0,68.0819,68.3501,68.0634,68.0819,44628.0
2016-11-10 11:50:00,73.6,73.67,73.22,73.31,53916.0,68.0634,68.1281,67.712,67.7952,53916.0
2016-11-10 12:00:00,73.3,73.7,73.28,73.5,73107.0,67.786,68.1559,67.7675,67.9709,73107.0
2016-11-10 12:10:00,73.48,73.62,73.47,73.47,42721.0,67.9524,68.0819,67.9432,67.9432,42721.0
2016-11-10 12:20:00,73.48,73.5,73.3,73.4,41057.0,67.9524,67.9709,67.786,67.8784,41057.0
2016-11-10 12:30:00,73.4,73.52,73.38,73.4,33539.0,67.8784,67.9894,67.8599,67.8784,33539.0
2016-11-10 12:40:00,73.4,73.48,73.24,73.44,30873.0,67.8784,67.9524,67.7305,67.9154,30873.0
2016-11-10 12:50:00,73.46,73.69,73.44,73.68,52072.0,67.9339,68.1466,67.9154,68.1374,52072.0
2016-11-10 13:00:00,73.67,73.8,73.59,73.78,31493.0,68.1281,68.2483,68.0541,68.2298,31493.0
2016-11-10 13:10:00,73.82,73.84,73.56,73.67,73136.0,68.2668,68.2853,68.0264,68.1281,73136.0
2016-11-10 13:20:00,73.67,73.79,73.44,73.64,55529.0,68.1281,68.2391,67.9154,68.1004,55529.0
2016-11-10 13:30:00,73.65,73.71,73.54,73.57,180000.0,68.1096,68.1651,68.0079,68.0356,180000.0
2016-11-10 13:40:00,73.59,73.69,73.46,73.69,99562.0,68.0541,68.1466,67.9339,68.1466,99562.0
2016-11-10 13:50:00,73.68,73.81,73.64,73.7,39397.0,68.1374,68.2576,68.1004,68.1559,39397.0
2016-11-10 14:00:00,73.69,73.76,73.57,73.67,48611.0,68.1466,68.2114,68.0356,68.1281,48611.0
2016-11-10 14:10:00,73.68,73.71,73.52,73.61,67393.0,68.1374,68.1651,67.9894,68.0726,67393.0
2016-11-10 14:20:00,73.61,73.75,73.55,73.69,42127.0,68.0726,68.2021,68.0171,68.1466,42127.0
2016-11-10 14:30:00,73.7,73.74,73.46,73.59,66757.0,68.1559,68.1929,67.9339,68.0541,66757.0
2016-11-10 14:40:00,73.6,73.67,73.53,73.65,100463.0,68.0634,68.1281,67.9987,68.1096,100463.0
2016-11-10 14:50:00,73.64,73.67,73.54,73.62,43661.0,68.1004,68.1281,68.0079,68.0819,43661.0
2016-11-10 15:00:00,73.63,73.64,73.39,73.42,76147.0,68.0911,68.1004,67.8692,67.8969,76147.0
2016-11-10 15:10:00,73.42,73.45,73.29,73.37,167003.0,67.8969,67.9247,67.7767,67.8507,167003.0
2016-11-10 15:20:00,73.37,73.47,73.28,73.31,90630.0,67.8507,67.9432,67.7675,67.7952,90630.0
2016-11-10 15:30:00,73.33,73.35,73.22,73.34,227620.0,67.8137,67.8322,67.712,67.8229,227620.0
2016-11-10 15:40:00,73.35,73.57,73.32,73.57,252260.0,67.8322,68.0356,67.8045,68.0356,252260.0
2016-11-10 15:50:00,73.57,73.58,73.37,73.42,344571.0,68.0356,68.0449,67.8507,67.8969,344571.0
2016-11-11 09:30:00,73.15,73.48,72.75,73.08,94553.0,67.6472,67.9524,67.2773,67.5825,94553.0
2016-11-11 09:40:00,73.07,73.29,73.01,73.21,49429.0,67.5733,67.7767,67.5178,67.7027,49429.0
2016-11-11 09:50:00,73.21,73.41,73.04,73.28,79831.0,67.7027,67.8877,67.5455,67.7675,79831.0
2016-11-11 10:00:00,73.26,73.43,73.2,73.22,76147.0,67.749,67.9062,67.6935,67.712,76147.0
2016-11-11 10:10:00,73.22,73.48,73.19,73.23,65412.0,67.712,67.9524,67.6842,67.7212,65412.0
2016-11-11 10:20:00,73.21,73.27,73.09,73.23,72788.0,67.7027,67.7582,67.5918,67.7212,72788.0
2016-11-11 10:30:00,73.21,73.37,73.19,73.28,96595.0,67.7027,67.8507,67.6842,67.7675,96595.0
2016-11-11 10:40:00,73.28,73.37,73.17,73.2,54700.0,67.7675,67.8507,67.6657,67.6935,54700.0
2016-11-11 10:50:00,73.18,73.3,73.15,73.26,74852.0,67.675,67.786,67.6472,67.749,74852.0
2016-11-11 11:00:00,73.24,73.28,73.17,73.24,51151.0,67.7305,67.7675,67.6657,67.7305,51151.0
2016-11-11 11:10:00,73.23,73.26,73.16,73.2,76584.0,67.7212,67.749,67.6565,67.6935,76584.0
2016-11-11 11:20:00,73.19,73.37,73.18,73.36,98177.0,67.6842,67.8507,67.675,67.8414,98177.0
2016-11-11 11:30:00,73.36,73.44,73.33,73.39,64557.0,67.8414,67.9154,67.8137,67.8692,64557.0
2016-11-11 11:40:00,73.4,73.42,73.17,73.17,38233.0,67.8784,67.8969,67.6657,67.6657,38233.0
2016-11-11 11:50:00,73.18,73.34,73.13,73.27,48111.0,67.675,67.8229,67.6287,67.7582,48111.0
2016-11-11 12:00:00,73.27,73.43,73.23,73.43,40420.0,67.7582,67.9062,67.7212,67.9062,40420.0
2016-11-11 12:10:00,73.42,73.45,73.35,73.38,33520.0,67.8969,67.9247,67.8322,67.8599,33520.0
2016-11-11 12:20:00,73.4,73.4,73.26,73.32,36788.0,67.8784,67.8784,67.749,67.8045,36788.0
2016-11-11 12:30:00,73.32,73.39,73.24,73.37,44801.0,67.8045,67.8692,67.7305,67.8507,44801.0
2016-11-11 12:40:00,73.38,73.44,73.31,73.32,34125.0,67.8599,67.9154,67.7952,67.8045,34125.0
2016-11-11 12:50:00,73.32,73.42,73.26,73.4,55977.0,67.8045,67.8969,67.749,67.8784,55977.0
2016-11-11 13:00:00,73.41,73.57,73.4,73.5,105355.0,67.8877,68.0356,67.8784,67.9709,105355.0
2016-11-11 13:10:00,73.5,73.56,73.46,73.54,80798.0,67.9709,68.0264,67.9339,68.0079,80798.0
2016-11-11 13:20:00,73.53,73.78,73.53,73.78,86465.0,67.9987,68.2298,67.9987,68.2298,86465.0
2016-11-11 13:30:00,73.79,73.87,73.65,73.7,117206.0,68.2391,68.3131,68.1096,68.1559,117206.0
2016-11-11 13:40:00,73.7,73.86,73.61,73.61,81183.0,68.1559,68.3038,68.0726,68.0726,81183.0
2016-11-11 13:50:00,73.62,73.62,73.44,73.45,30563.0,68.0819,68.0819,67.9154,67.9247,30563.0
2016-11-11 14:00:00,73.44,73.5,73.35,73.46,39312.0,67.9154,67.9709,67.8322,67.9339,39312.0
2016-11-11 14:10:00,73.46,73.49,73.39,73.49,37216.0,67.9339,67.9617,67.8692,67.9617,37216.0
2016-11-11 14:20:00,73.49,73.49,73.32,73.33,35094.0,67.9617,67.9617,67.8045,67.8137,35094.0
2016-11-11 14:30:00,73.34,73.37,73.22,73.25,39154.0,67.8229,67.8507,67.712,67.7397,39154.0
2016-11-11 14:40:00,73.25,73.35,73.24,73.29,40964.0,67.7397,67.8322,67.7305,67.7767,40964.0
2016-11-11 14:50:00,73.27,73.32,73.23,73.24,46121.0,67.7582,67.8045,67.7212,67.7305,46121.0
2016-11-11 15:00:00,73.22,73.33,73.21,73.33,33939.0,67.712,67.8137,67.7027,67.8137,33939.0
2016-11-11 15:10:00,73.34,73.39,73.31,73.33,39516.0,67.8229,67.8692,67.7952,67.8137,39516.0
2016-11-11 15:20:00,73.34,73.38,73.32,73.37,47624.0,67.8229,67.8599,67.8045,67.8507,47624.0
2016-11-11 15:30:00,73.37,73.44,73.35,73.36,61986.0,67.8507,67.9154,67.8322,67.8414,61986.0
2016-11-11 15:40:00,73.36,73.46,73.35,73.45,87828.0,67.8414,67.9339,67.8322,67.9247,87828.0
2016-11-11 15:50:00,73.45,73.5,73.37,73.39,217433.0,67.9247,67.9709,67.8507,67.8692,217433.0
2016-11-14 09:30:00,73.5,74.09,73.46,74.0,57418.0,67.9709,68.5165,67.9339,68.4333,57418.0
2016-11-14 09:40:00,73.93,74.13,73.87,74.0,61456.0,68.3686,68.5535,68.3131,68.4333,61456.0
2016-11-14 09:50:00,74.0,74.26,73.99,74.15,107488.0,68.4333,68.6737,68.424,68.572,107488.0
2016-11-14 10:00:00,74.12,74.46,74.12,74.42,108072.0,68.5443,68.8587,68.5443,68.8217,108072.0
2016-11-14 10:10:00,74.43,74.69,74.39,74.66,88179.0,68.831,69.0714,68.794,69.0436,88179.0
2016-11-14 10:20:00,74.65,74.74,74.51,74.58,92052.0,69.0344,69.1176,68.9049,68.9697,92052.0
2016-11-14 10:30:00,74.59,74.75,74.54,74.61,54992.0,68.9789,69.1269,68.9327,68.9974,54992.0
2016-11-14 10:40:00,74.62,74.75,74.55,74.7,56838.0,69.0067,69.1269,68.9419,69.0806,56838.0
2016-11-14 10:50:00,74.7,74.8,74.59,74.8,99482.0,69.0806,69.1731,68.9789,69.1731,99482.0
2016-11-14 11:00:00,74.81,74.92,74.6,74.89,112635.0,69.1824,69.2841,68.9882,69.2563,112635.0
2016-11-14 11:10:00,74.88,74.95,74.82,74.9,91798.0,69.2471,69.3118,69.1916,69.2656,91798.0
2016-11-14 11:20:00,74.9,74.91,74.8,74.9,81331.0,69.2656,69.2748,69.1731,69.2656,81331.0
2016-11-14 11:30:00,74.89,75.08,74.89,75.0,170065.0,69.2563,69.4321,69.2563,69.3581,170065.0
2016-11-14 11:40:00,75.0,75.28,74.99,75.25,219805.0,69.3581,69.617,69.3488,69.5893,219805.0
2016-11-14 11:50:00,75.24,75.39,75.12,75.23,127886.0,69.58,69.7187,69.469,69.5708,127886.0
2016-11-14 12:00:00,75.25,75.35,75.2,75.24,88608.0,69.5893,69.6817,69.543,69.58,88608.0
2016-11-14 12:10:00,75.23,75.44,75.22,75.43,104488.0,69.5708,69.765,69.5615,69.7557,104488.0
2016-11-14 12:20:00,75.43,75.55,75.28,75.51,135779.0,69.7557,69.8667,69.617,69.8297,135779.0
2016-11-14 12:30:00,75.52,75.59,75.45,75.59,82624.0,69.839,69.9037,69.7742,69.9037,82624.0
2016-11-14 12:40:00,75.6,75.72,75.54,75.63,130978.0,69.9129,70.0239,69.8574,69.9407,130978.0
2016-11-14 12:50:00,75.62,75.73,75.59,75.7,71583.0,69.9314,70.0332,69.9037,70.0054,71583.0
2016-11-14 13:00:00,75.7,75.78,75.6,75.78,73830.0,70.0054,70.0794,69.9129,70.0794,73830.0
2016-11-14 13:10:00,75.78,75.9,75.7,75.84,57710.0,70.0794,70.1904,70.0054,70.1349,57710.0
2016-11-14 13:20:00,75.84,75.96,75.8,75.96,77855.0,70.1349,70.2459,70.0979,70.2459,77855.0
2016-11-14 13:30:00,75.95,76.29,75.94,76.27,217924.0,70.2366,70.551,70.2274,70.5325,217924.0
2016-11-14 13:40:00,76.27,76.36,76.23,76.27,113239.0,70.5325,70.6158,70.4955,70.5325,113239.0
2016-11-14 13:50:00,76.27,76.42,76.16,76.4,180697.0,70.5325,70.6713,70.4308,70.6528,180697.0
2016-11-14 14:00:00,76.4,76.87,76.37,76.82,499220.0,70.6528,71.0874,70.625,71.0412,499220.0
2016-11-14 14:10:00,76.81,76.89,76.65,76.71,237333.0,71.0319,71.1059,70.8839,70.9394,237333.0
2016-11-14 14:20:00,76.72,76.89,76.56,76.86,339414.0,70.9487,71.1059,70.8007,71.0782,339414.0
2016-11-14 14:30:00,76.85,77.81,76.85,77.62,453367.0,71.0689,71.9567,71.0689,71.781,453367.0
2016-11-14 14:40:00,77.65,77.65,77.31,77.45,505342.0,71.8087,71.8087,71.4943,71.6238,505342.0
2016-11-14 14:50:00,77.45,77.51,77.1,77.26,141593.0,71.6238,71.6793,71.3001,71.4481,141593.0
2016-11-14 15:00:00,77.27,77.33,77.2,77.2,177105.0,71.4573,71.5128,71.3926,71.3926,177105.0
2016-11-14 15:10:00,77.2,77.36,77.2,77.34,177728.0,71.3926,71.5405,71.3926,71.522,177728.0
2016-11-14 15:20:00,77.35,77.38,77.19,77.19,148830.0,71.5313,71.559,71.3833,71.3833,148830.0
2016-11-14 15:30:00,77.19,77.26,77.11,77.25,188872.0,71.3833,71.4481,71.3093,71.4388,188872.0
2016-11-14 15:40:00,77.25,77.32,77.14,77.31,255881.0,71.4388,71.5035,71.3371,71.4943,255881.0
2016-11-14 15:50:00,77.3,77.36,77.16,77.24,498720.0,71.4851,71.5405,71.3556,71.4296,498720.0
2016-11-15 09:30:00,77.0,77.24,76.74,77.22,134301.0,71.2076,71.4296,70.9672,71.4111,134301.0
2016-11-15 09:40:00,77.21,77.31,77.0,77.01,83234.0,71.4018,71.4943,71.2076,71.2169,83234.0
2016-11-15 09:50:00,77.01,77.11,76.82,76.93,63489.0,71.2169,71.3093,71.0412,71.1429,63489.0
2016-11-15 10:00:00,76.94,77.14,76.91,77.01,52799.0,71.1521,71.3371,71.1244,71.2169,52799.0
2016-11-15 10:10:00,77.01,77.23,76.95,77.09,62333.0,71.2169,71.4203,71.1614,71.2908,62333.0
2016-11-15 10:20:00,77.07,77.19,76.99,77.07,65681.0,71.2724,71.3833,71.1984,71.2724,65681.0
2016-11-15 10:30:00,77.08,77.15,76.94,77.0,48153.0,71.2816,71.3463,71.1521,71.2076,48153.0
2016-11-15 10:40:00,76.99,77.15,76.99,77.14,47961.0,71.1984,71.3463,71.1984,71.3371,47961.0
2016-11-15 10:50:00,77.15,77.18,76.99,77.07,54088.0,71.3463,71.3741,71.1984,71.2724,54088.0
2016-11-15 11:00:00,77.07,77.19,77.0,77.0,91791.0,71.2724,71.3833,71.2076,71.2076,91791.0
2016-11-15 11:10:00,77.0,77.06,76.97,76.99,83980.0,71.2076,71.2631,71.1799,71.1984,83980.0
2016-11-15 11:20:00,77.0,77.06,76.99,77.01,61437.0,71.2076,71.2631,71.1984,71.2169,61437.0
2016-11-15 11:30:00,77.02,77.07,76.92,76.92,58107.0,71.2261,71.2724,71.1336,71.1336,58107.0
2016-11-15 11:40:00,76.92,76.98,76.78,76.84,45535.0,71.1336,71.1891,71.0042,71.0597,45535.0
2016-11-15 11:50:00,76.86,76.94,76.77,76.94,28496.0,71.0782,71.1521,70.9949,71.1521,28496.0
2016-11-15 12:00:00,76.92,77.08,76.91,77.04,55718.0,71.1336,71.2816,71.1244,71.2446,55718.0
2016-11-15 12:10:00,77.05,77.12,77.04,77.1,46145.0,71.2539,71.3186,71.2446,71.3001,46145.0
2016-11-15 12:20:00,77.1,77.12,77.03,77.03,52320.0,71.3001,71.3186,71.2354,71.2354,52320.0
2016-11-15 12:30:00,77.03,77.18,77.03,77.18,59310.0,71.2354,71.3741,71.2354,71.3741,59310.0
2016-11-15 12:40:00,77.17,77.22,77.13,77.17,90391.0,71.3648,71.4111,71.3278,71.3648,90391.0
2016-11-15 12:50:00,77.17,77.17,77.03,77.09,50109.0,71.3648,71.3648,71.2354,71.2908,50109.0
2016-11-15 13:00:00,77.08,77.26,77.07,77.26,64834.0,71.2816,71.4481,71.2724,71.4481,64834.0
2016-11-15 13:10:00,77.26,77.3,77.2,77.24,57574.0,71.4481,71.4851,71.3926,71.4296,57574.0
2016-11-15 13:20:00,77.24,77.3,77.23,77.26,70803.0,71.4296,71.4851,71.4203,71.4481,70803.0
2016-11-15 13:30:00,77.27,77.42,77.24,77.33,63929.0,71.4573,71.596,71.4296,71.5128,63929.0
2016-11-15 13:40:00,77.32,77.41,77.28,77.4,66579.0,71.5035,71.5868,71.4666,71.5775,66579.0
2016-11-15 13:50:00,77.41,77.42,77.34,77.34,54532.0,71.5868,71.596,71.522,71.522,54532.0
2016-11-15 14:00:00,77.35,77.39,77.27,77.37,111928.0,71.5313,71.5683,71.4573,71.5498,111928.0
2016-11-15 14:10:00,77.37,77.6,77.29,77.59,107112.0,71.5498,71.7625,71.4758,71.7532,107112.0
2016-11-15 14:20:00,77.59,77.62,77.47,77.51,50783.0,71.7532,71.781,71.6423,71.6793,50783.0
2016-11-15 14:30:00,77.51,77.59,77.49,77.55,51437.0,71.6793,71.7532,71.6608,71.7162,51437.0
2016-11-15 14:40:00,77.56,77.68,77.53,77.61,66634.0,71.7255,71.8365,71.6978,71.7717,66634.0
2016-11-15 14:50:00,77.61,77.75,77.6,77.73,67229.0,71.7717,71.9012,71.7625,71.8827,67229.0
2016-11-15 15:00:00,77.73,77.74,77.62,77.64,54807.0,71.8827,71.892,71.781,71.7995,54807.0
2016-11-15 15:10:00,77.65,77.74,77.64,77.69,58397.0,71.8087,71.892,71.7995,71.8457,58397.0
2016-11-15 15:20:00,77.69,77.8,77.68,77.76,99443.0,71.8457,71.9474,71.8365,71.9104,99443.0
2016-11-15 15:30:00,77.76,77.82,77.71,77.81,121712.0,71.9104,71.9659,71.8642,71.9567,121712.0
2016-11-15 15:40:00,77.82,77.85,77.76,77.76,139952.0,71.9659,71.9937,71.9104,71.9104,139952.0
2016-11-15 15:50:00,77.77,77.8,77.57,77.72,461792.0,71.9197,71.9474,71.7347,71.8735,461792.0
2016-11-16 09:30:00,77.39,77.88,77.28,77.72,125289.0,71.5683,72.0214,71.4666,71.8735,125289.0
2016-11-16 09:40:00,77.77,77.78,77.49,77.74,51562.0,71.9197,71.9289,71.6608,71.892,51562.0
2016-11-16 09:50:00,77.71,77.87,77.63,77.83,78795.0,71.8642,72.0122,71.7902,71.9752,78795.0
2016-11-16 10:00:00,77.83,78.07,77.83,78.07,102240.0,71.9752,72.1971,71.9752,72.1971,102240.0
2016-11-16 10:10:00,78.07,78.18,77.98,78.02,63111.0,72.1971,72.2989,72.1139,72.1509,63111.0
2016-11-16 10:20:00,78.01,78.12,77.99,78.01,37005.0,72.1416,72.2434,72.1231,72.1416,37005.0
2016-11-16 10:30:00,78.0,78.12,77.93,78.08,28948.0,72.1324,72.2434,72.0677,72.2064,28948.0
2016-11-16 10:40:00,78.07,78.09,77.95,78.06,39715.0,72.1971,72.2156,72.0862,72.1879,39715.0
2016-11-16 10:50:00,78.05,78.11,77.95,78.02,40003.0,72.1786,72.2341,72.0862,72.1509,40003.0
2016-11-16 11:00:00,78.01,78.08,77.92,78.06,55726.0,72.1416,72.2064,72.0584,72.1879,55726.0
2016-11-16 11:10:00,78.05,78.05,77.99,78.02,40125.0,72.1786,72.1786,72.1231,72.1509,40125.0
2016-11-16 11:20:00,78.01,78.03,77.93,78.01,44889.0,72.1416,72.1601,72.0677,72.1416,44889.0
2016-11-16 11:30:00,78.0,78.08,77.98,78.0,29687.0,72.1324,72.2064,72.1139,72.1324,29687.0
2016-11-16 11:40:00,78.0,78.07,77.93,77.93,33125.0,72.1324,72.1971,72.0677,72.0677,33125.0
2016-11-16 11:50:00,77.92,77.93,77.75,77.77,41191.0,72.0584,72.0677,71.9012,71.9197,41191.0
2016-11-16 12:00:00,77.77,77.78,77.73,77.73,32366.0,71.9197,71.9289,71.8827,71.8827,32366.0
2016-11-16 12:10:00,77.73,77.77,77.69,77.76,51112.0,71.8827,71.9197,71.8457,71.9104,51112.0
2016-11-16 12:20:00,77.75,77.79,77.74,77.75,35358.0,71.9012,71.9382,71.892,71.9012,35358.0
2016-11-16 12:30:00,77.76,77.82,77.73,77.73,40573.0,71.9104,71.9659,71.8827,71.8827,40573.0
2016-11-16 12:40:00,77.73,77.79,77.71,77.79,33813.0,71.8827,71.9382,71.8642,71.9382,33813.0
2016-11-16 12:50:00,77.78,77.85,77.78,77.79,28468.0,71.9289,71.9937,71.9289,71.9382,28468.0
2016-11-16 13:00:00,77.81,77.83,77.7,77.73,37262.0,71.9567,71.9752,71.855,71.8827,37262.0
2016-11-16 13:10:00,77.74,77.89,77.73,77.81,39574.0,71.892,72.0307,71.8827,71.9567,39574.0
2016-11-16 13:20:00,77.81,77.84,77.78,77.82,38074.0,71.9567,71.9844,71.9289,71.9659,38074.0
2016-11-16 13:30:00,77.81,77.86,77.78,77.85,24770.0,71.9567,72.0029,71.9289,71.9937,24770.0
2016-11-16 13:40:00,77.84,77.86,77.73,77.73,24023.0,71.9844,72.0029,71.8827,71.8827,24023.0
2016-11-16 13:50:00,77.73,77.76,77.68,77.7,23823.0,71.8827,71.9104,71.8365,71.855,23823.0
2016-11-16 14:00:00,77.71,77.77,77.62,77.62,44719.0,71.8642,71.9197,71.781,71.781,44719.0
2016-11-16 14:10:00,77.63,77.65,77.55,77.6,58177.0,71.7902,71.8087,71.7162,71.7625,58177.0
2016-11-16 14:20:00,77.59,77.61,77.53,77.57,35173.0,71.7532,71.7717,71.6978,71.7347,35173.0
2016-11-16 14:30:00,77.56,77.56,77.43,77.48,43343.0,71.7255,71.7255,71.6053,71.6515,43343.0
2016-11-16 14:40:00,77.48,77.53,77.44,77.5,34610.0,71.6515,71.6978,71.6145,71.67,34610.0
2016-11-16 14:50:00,77.5,77.65,77.49,77.63,60277.0,71.67,71.8087,71.6608,71.7902,60277.0
2016-11-16 15:00:00,77.63,77.7,77.59,77.7,31569.0,71.7902,71.855,71.7532,71.855,31569.0
2016-11-16 15:10:00,77.71,77.84,77.7,77.82,101642.0,71.8642,71.9844,71.855,71.9659,101642.0
2016-11-16 15:20:00,77.82,77.83,77.67,77.7,47866.0,71.9659,71.9752,71.8272,71.855,47866.0
2016-11-16 15:30:00,77.7,77.71,77.62,77.67,79466.0,71.855,71.8642,71.781,71.8272,79466.0
2016-11-16 15:40:00,77.68,77.81,77.67,77.71,110294.0,71.8365,71.9567,71.8272,71.8642,110294.0
2016-11-16 15:50:00,77.7,77.71,77.55,77.57,250056.0,71.855,71.8642,71.7162,71.7347,250056.0
2016-11-17 09:30:00,77.51,77.92,77.25,77.81,56949.0,71.6793,72.0584,71.4388,71.9567,56949.0
2016-11-17 09:40:00,77.82,78.03,77.76,77.85,45268.0,71.9659,72.1601,71.9104,71.9937,45268.0
2016-11-17 09:50:00,77.86,77.97,77.76,77.8,64775.0,72.0029,72.1047,71.9104,71.9474,64775.0
2016-11-17 10:00:00,77.8,77.86,77.73,77.8,51392.0,71.9474,72.0029,71.8827,71.9474,51392.0
2016-11-17 10:10:00,77.79,77.79,77.62,77.65,33180.0,71.9382,71.9382,71.781,71.8087,33180.0
2016-11-17 10:20:00,77.65,77.66,77.41,77.41,75147.0,71.8087,71.818,71.5868,71.5868,75147.0
2016-11-17 10:30:00,77.41,77.43,77.23,77.38,82739.0,71.5868,71.6053,71.4203,71.559,82739.0
2016-11-17 10:40:00,77.38,77.44,77.32,77.34,53638.0,71.559,71.6145,71.5035,71.522,53638.0
2016-11-17 10:50:00,77.34,77.37,77.27,77.28,53604.0,71.522,71.5498,71.4573,71.4666,53604.0
2016-11-17 11:00:00,77.28,77.49,77.27,77.48,35909.0,71.4666,71.6608,71.4573,71.6515,35909.0
2016-11-17 11:10:00,77.48,77.58,77.43,77.45,53434.0,71.6515,71.744,71.6053,71.6238,53434.0
2016-11-17 11:20:00,77.45,77.53,77.42,77.47,41146.0,71.6238,71.6978,71.596,71.6423,41146.0
2016-11-17 11:30:00,77.48,77.56,77.45,77.47,47577.0,71.6515,71.7255,71.6238,71.6423,47577.0
2016-11-17 11:40:00,77.47,77.58,77.45,77.53,75697.0,71.6423,71.744,71.6238,71.6978,75697.0
2016-11-17 11:50:00,77.54,77.59,77.51,77.56,184048.0,71.707,71.7532,71.6793,71.7255,184048.0
2016-11-17 12:00:00,77.56,77.59,77.52,77.58,29585.0,71.7255,71.7532,71.6885,71.744,29585.0
2016-11-17 12:10:00,77.59,77.61,77.53,77.58,27889.0,71.7532,71.7717,71.6978,71.744,27889.0
2016-11-17 12:20:00,77.58,77.63,77.58,77.6,22210.0,71.744,71.7902,71.744,71.7625,22210.0
2016-11-17 12:30:00,77.59,77.66,77.58,77.64,31682.0,71.7532,71.818,71.744,71.7995,31682.0
2016-11-17 12:40:00,77.64,77.64,77.53,77.56,32710.0,71.7995,71.7995,71.6978,71.7255,32710.0
2016-11-17 12:50:00,77.56,77.6,77.54,77.6,29416.0,71.7255,71.7625,71.707,71.7625,29416.0
2016-11-17 13:00:00,77.59,77.63,77.58,77.63,25546.0,71.7532,71.7902,71.744,71.7902,25546.0
2016-11-17 13:10:00,77.63,77.65,77.57,77.59,26270.0,71.7902,71.8087,71.7347,71.7532,26270.0
2016-11-17 13:20:00,77.58,77.59,77.5,77.52,28997.0,71.744,71.7532,71.67,71.6885,28997.0
2016-11-17 13:30:00,77.53,77.61,77.53,77.6,28704.0,71.6978,71.7717,71.6978,71.7625,28704.0
2016-11-17 13:40:00,77.6,77.66,77.56,77.58,27249.0,71.7625,71.818,71.7255,71.744,27249.0
2016-11-17 13:50:00,77.58,77.59,77.47,77.48,24541.0,71.744,71.7532,71.6423,71.6515,24541.0
2016-11-17 14:00:00,77.48,77.49,77.39,77.43,28902.0,71.6515,71.6608,71.5683,71.6053,28902.0
2016-11-17 14:10:00,77.43,77.47,77.4,77.43,30995.0,71.6053,71.6423,71.5775,71.6053,30995.0
2016-11-17 14:20:00,77.44,77.44,77.33,77.34,23530.0,71.6145,71.6145,71.5128,71.522,23530.0
2016-11-17 14:30:00,77.35,77.36,77.31,77.34,29299.0,71.5313,71.5405,71.4943,71.522,29299.0
2016-11-17 14:40:00,77.34,77.38,77.3,77.34,40094.0,71.522,71.559,71.4851,71.522,40094.0
2016-11-17 14:50:00,77.34,77.39,77.33,77.38,29711.0,71.522,71.5683,71.5128,71.559,29711.0
2016-11-17 15:00:00,77.38,77.54,77.38,77.53,34059.0,71.559,71.707,71.559,71.6978,34059.0
2016-11-17 15:10:00,77.53,77.59,77.52,77.52,25938.0,71.6978,71.7532,71.6885,71.6885,25938.0
2016-11-17 15:20:00,77.51,77.56,77.48,77.51,51366.0,71.6793,71.7255,71.6515,71.6793,51366.0
2016-11-17 15:30:00,77.52,77.59,77.51,77.59,54979.0,71.6885,71.7532,71.6793,71.7532,54979.0
2016-11-17 15:40:00,77.59,77.61,77.52,77.56,67677.0,71.7532,71.7717,71.6885,71.7255,67677.0
2016-11-17 15:50:00,77.55,77.55,77.45,77.47,192754.0,71.7162,71.7162,71.6238,71.6423,192754.0
2016-11-18 09:30:00,77.42,77.52,77.22,77.29,130062.0,71.596,71.6885,71.4111,71.4758,130062.0
2016-11-18 09:40:00,77.34,77.39,77.08,77.09,39236.0,71.522,71.5683,71.2816,71.2908,39236.0
2016-11-18 09:50:00,77.09,77.29,77.04,77.27,34115.0,71.2908,71.4758,71.2446,71.4573,34115.0
2016-11-18 10:00:00,77.27,77.46,77.26,77.46,29192.0,71.4573,71.633,71.4481,71.633,29192.0
2016-11-18 10:10:00,77.47,77.56,77.46,77.54,26399.0,71.6423,71.7255,71.633,71.707,26399.0
2016-11-18 10:20:00,77.55,77.64,77.53,77.59,33229.0,71.7162,71.7995,71.6978,71.7532,33229.0
2016-11-18 10:30:00,77.6,77.6,77.3,77.4,32169.0,71.7625,71.7625,71.4851,71.5775,32169.0
2016-11-18 10:40:00,77.4,77.51,77.35,77.46,31301.0,71.5775,71.6793,71.5313,71.633,31301.0
2016-11-18 10:50:00,77.46,77.47,77.32,77.39,30587.0,71.633,71.6423,71.5035,71.5683,30587.0
2016-11-18 11:00:00,77.35,77.41,77.26,77.28,21326.0,71.5313,71.5868,71.4481,71.4666,21326.0
2016-11-18 11:10:00,77.27,77.29,77.19,77.23,24975.0,71.4573,71.4758,71.3833,71.4203,24975.0
2016-11-18 11:20:00,77.23,77.27,77.19,77.26,23177.0,71.4203,71.4573,71.3833,71.4481,23177.0
2016-11-18 11:30:00,77.26,77.28,77.17,77.2,27639.0,71.4481,71.4666,71.3648,71.3926,27639.0
2016-11-18 11:40:00,77.21,77.33,77.21,77.26,24569.0,71.4018,71.5128,71.4018,71.4481,24569.0
2016-11-18 11:50:00,77.26,77.31,77.24,77.3,16730.0,71.4481,71.4943,71.4296,71.4851,16730.0
2016-11-18 12:00:00,77.29,77.3,77.23,77.24,15377.0,71.4758,71.4851,71.4203,71.4296,15377.0
2016-11-18 12:10:00,77.24,77.36,77.23,77.31,31122.0,71.4296,71.5405,71.4203,71.4943,31122.0
2016-11-18 12:20:00,77.32,77.32,77.25,77.27,14921.0,71.5035,71.5035,71.4388,71.4573,14921.0
2016-11-18 12:30:00,77.28,77.31,77.27,77.28,12471.0,71.4666,71.4943,71.4573,71.4666,12471.0
2016-11-18 12:40:00,77.29,77.38,77.28,77.36,12700.0,71.4758,71.559,71.4666,71.5405,12700.0
2016-11-18 12:50:00,77.36,77.43,77.36,77.43,13339.0,71.5405,71.6053,71.5405,71.6053,13339.0
2016-11-18 13:00:00,77.42,77.45,77.4,77.45,14425.0,71.596,71.6238,71.5775,71.6238,14425.0
2016-11-18 13:10:00,77.46,77.51,77.44,77.46,21348.0,71.633,71.6793,71.6145,71.633,21348.0
2016-11-18 13:20:00,77.45,77.52,77.44,77.51,21547.0,71.6238,71.6885,71.6145,71.6793,21547.0
2016-11-18 13:30:00,77.51,77.57,77.46,77.53,39456.0,71.6793,71.7347,71.633,71.6978,39456.0
2016-11-18 13:40:00,77.51,77.54,77.46,77.46,13076.0,71.6793,71.707,71.633,71.633,13076.0
2016-11-18 13:50:00,77.45,77.47,77.38,77.38,15976.0,71.6238,71.6423,71.559,71.559,15976.0
2016-11-18 14:00:00,77.4,77.41,77.3,77.31,22665.0,71.5775,71.5868,71.4851,71.4943,22665.0
2016-11-18 14:10:00,77.3,77.36,77.29,77.29,18447.0,71.4851,71.5405,71.4758,71.4758,18447.0
2016-11-18 14:20:00,77.28,77.36,77.23,77.24,28586.0,71.4666,71.5405,71.4203,71.4296,28586.0
2016-11-18 14:30:00,77.24,77.27,77.2,77.25,18975.0,71.4296,71.4573,71.3926,71.4388,18975.0
2016-11-18 14:40:00,77.25,77.29,77.23,77.25,30414.0,71.4388,71.4758,71.4203,71.4388,30414.0
2016-11-18 14:50:00,77.25,77.25,77.14,77.15,35892.0,71.4388,71.4388,71.3371,71.3463,35892.0
2016-11-18 15:00:00,77.15,77.19,77.06,77.11,57752.0,71.3463,71.3833,71.2631,71.3093,57752.0
2016-11-18 15:10:00,77.11,77.19,77.09,77.17,40742.0,71.3093,71.3833,71.2908,71.3648,40742.0
2016-11-18 15:20:00,77.19,77.28,77.15,77.25,46204.0,71.3833,71.4666,71.3463,71.4388,46204.0
2016-11-18 15:30:00,77.26,77.3,77.23,77.25,46897.0,71.4481,71.4851,71.4203,71.4388,46897.0
2016-11-18 15:40:00,77.26,77.31,77.23,77.28,60506.0,71.4481,71.4943,71.4203,71.4666,60506.0
2016-11-18 15:50:00,77.27,77.27,77.07,77.14,136947.0,71.4573,71.4573,71.2724,71.3371,136947.0
2016-11-21 09:30:00,77.04,77.82,76.88,77.73,50503.0,71.5211,72.2453,71.3726,72.1617,50503.0
2016-11-21 09:40:00,77.71,77.71,77.33,77.44,24309.0,72.1431,72.1431,71.7904,71.8925,24309.0
2016-11-21 09:50:00,77.45,77.52,77.39,77.39,24378.0,71.9018,71.9668,71.8461,71.8461,24378.0
2016-11-21 10:00:00,77.39,77.43,77.33,77.36,18777.0,71.8461,71.8832,71.7904,71.8182,18777.0
2016-11-21 10:10:00,77.37,77.43,77.2,77.21,19360.0,71.8275,71.8832,71.6697,71.679,19360.0
2016-11-21 10:20:00,77.19,77.28,77.17,77.24,31567.0,71.6604,71.744,71.6418,71.7068,31567.0
2016-11-21 10:30:00,77.24,77.24,77.13,77.15,23886.0,71.7068,71.7068,71.6047,71.6233,23886.0
2016-11-21 10:40:00,77.16,77.21,77.14,77.19,15429.0,71.6325,71.679,71.614,71.6604,15429.0
2016-11-21 10:50:00,77.2,77.28,77.1,77.12,26887.0,71.6697,71.744,71.5768,71.5954,26887.0
2016-11-21 11:00:00,77.12,77.22,77.08,77.08,23373.0,71.5954,71.6883,71.5583,71.5583,23373.0
2016-11-21 11:10:00,77.09,77.23,77.07,77.1,23030.0,71.5676,71.6975,71.549,71.5768,23030.0
2016-11-21 11:20:00,77.09,77.16,77.01,77.06,16400.0,71.5676,71.6325,71.4933,71.5397,16400.0
2016-11-21 11:30:00,77.07,77.14,77.03,77.1,27017.0,71.549,71.614,71.5119,71.5768,27017.0
2016-11-21 11:40:00,77.12,77.19,77.09,77.15,57463.0,71.5954,71.6604,71.5676,71.6233,57463.0
2016-11-21 11:50:00,77.13,77.24,77.13,77.24,17645.0,71.6047,71.7068,71.6047,71.7068,17645.0
2016-11-21 12:00:00,77.23,77.28,77.21,77.27,16528.0,71.6975,71.744,71.679,71.7347,16528.0
2016-11-21 12:10:00,77.28,77.3,77.25,77.3,7798.0,71.744,71.7625,71.7161,71.7625,7798.0
2016-11-21 12:20:00,77.3,77.35,77.26,77.35,62180.0,71.7625,71.8089,71.7254,71.8089,62180.0
2016-11-21 12:30:00,77.34,77.38,77.3,77.38,14589.0,71.7997,71.8368,71.7625,71.8368,14589.0
2016-11-21 12:40:00,77.38,77.41,77.34,77.4,61579.0,71.8368,71.8646,71.7997,71.8554,61579.0
2016-11-21 12:50:00,77.42,77.5,77.39,77.4,25786.0,71.8739,71.9482,71.8461,71.8554,25786.0
2016-11-21 13:00:00,77.39,77.47,77.37,77.44,49152.0,71.8461,71.9203,71.8275,71.8925,49152.0
2016-11-21 13:10:00,77.43,77.49,77.41,77.46,43273.0,71.8832,71.9389,71.8646,71.9111,43273.0
2016-11-21 13:20:00,77.45,77.46,77.37,77.42,85919.0,71.9018,71.9111,71.8275,71.8739,85919.0
2016-11-21 13:30:00,77.4,77.43,77.37,77.4,21592.0,71.8554,71.8832,71.8275,71.8554,21592.0
2016-11-21 13:40:00,77.39,77.43,77.37,77.39,15900.0,71.8461,71.8832,71.8275,71.8461,15900.0
2016-11-21 13:50:00,77.39,77.42,77.36,77.38,21102.0,71.8461,71.8739,71.8182,71.8368,21102.0
2016-11-21 14:00:00,77.37,77.41,77.35,77.39,56621.0,71.8275,71.8646,71.8089,71.8461,56621.0
2016-11-21 14:10:00,77.4,77.44,77.39,77.44,26426.0,71.8554,71.8925,71.8461,71.8925,26426.0
2016-11-21 14:20:00,77.44,77.44,77.33,77.33,108189.0,71.8925,71.8925,71.7904,71.7904,108189.0
2016-11-21 14:30:00,77.32,77.43,77.32,77.37,45777.0,71.7811,71.8832,71.7811,71.8275,45777.0
2016-11-21 14:40:00,77.37,77.48,77.36,77.45,47872.0,71.8275,71.9296,71.8182,71.9018,47872.0
2016-11-21 14:50:00,77.46,77.47,77.36,77.36,152229.0,71.9111,71.9203,71.8182,71.8182,152229.0
2016-11-21 15:00:00,77.35,77.4,77.31,77.31,44974.0,71.8089,71.8554,71.7718,71.7718,44974.0
2016-11-21 15:10:00,77.31,77.35,77.3,77.31,32488.0,71.7718,71.8089,71.7625,71.7718,32488.0
2016-11-21 15:20:00,77.31,77.33,77.29,77.31,69517.0,71.7718,71.7904,71.7532,71.7718,69517.0
2016-11-21 15:30:00,77.32,77.33,77.28,77.33,33173.0,71.7811,71.7904,71.744,71.7904,33173.0
2016-11-21 15:40:00,77.33,77.39,77.3,77.39,36643.0,71.7904,71.8461,71.7625,71.8461,36643.0
2016-11-21 15:50:00,77.37,77.38,77.25,77.31,373964.0,71.8275,71.8368,71.7161,71.7718,373964.0
2016-11-22 09:30:00,77.38,77.58,77.16,77.51,33341.0,71.8368,72.0225,71.6325,71.9575,33341.0
2016-11-22 09:40:00,77.53,77.75,77.51,77.75,26277.0,71.976,72.1803,71.9575,72.1803,26277.0
2016-11-22 09:50:00,77.72,77.74,77.58,77.63,36716.0,72.1524,72.171,72.0225,72.0689,36716.0
2016-11-22 10:00:00,77.63,77.73,77.62,77.62,14530.0,72.0689,72.1617,72.0596,72.0596,14530.0
2016-11-22 10:10:00,77.65,77.65,77.51,77.52,17633.0,72.0874,72.0874,71.9575,71.9668,17633.0
2016-11-22 10:20:00,77.53,77.73,77.53,77.64,26746.0,71.976,72.1617,71.976,72.0782,26746.0
2016-11-22 10:30:00,77.65,77.75,77.64,77.74,72444.0,72.0874,72.1803,72.0782,72.171,72444.0
2016-11-22 10:40:00,77.74,77.78,77.67,77.76,24328.0,72.171,72.2081,72.106,72.1896,24328.0
2016-11-22 10:50:00,77.71,77.82,77.69,77.8,20920.0,72.1431,72.2453,72.1246,72.2267,20920.0
2016-11-22 11:00:00,77.83,77.86,77.75,77.75,25586.0,72.2546,72.2824,72.1803,72.1803,25586.0
2016-11-22 11:10:00,77.76,77.81,77.73,77.75,15805.0,72.1896,72.236,72.1617,72.1803,15805.0
2016-11-22 11:20:00,77.75,77.77,77.54,77.54,58588.0,72.1803,72.1989,71.9853,71.9853,58588.0
2016-11-22 11:30:00,77.56,77.57,77.44,77.51,30536.0,72.0039,72.0132,71.8925,71.9575,30536.0
2016-11-22 11:40:00,77.53,77.55,77.47,77.5,14082.0,71.976,71.9946,71.9203,71.9482,14082.0
2016-11-22 11:50:00,77.49,77.54,77.48,77.54,18187.0,71.9389,71.9853,71.9296,71.9853,18187.0
2016-11-22 12:00:00,77.53,77.53,77.41,77.43,43083.0,71.976,71.976,71.8646,71.8832,43083.0
2016-11-22 12:10:00,77.43,77.44,77.33,77.4,14195.0,71.8832,71.8925,71.7904,71.8554,14195.0
2016-11-22 12:20:00,77.39,77.52,77.38,77.51,14857.0,71.8461,71.9668,71.8368,71.9575,14857.0
2016-11-22 12:30:00,77.52,77.56,77.46,77.47,49670.0,71.9668,72.0039,71.9111,71.9203,49670.0
2016-11-22 12:40:00,77.48,77.52,77.33,77.34,34869.0,71.9296,71.9668,71.7904,71.7997,34869.0
2016-11-22 12:50:00,77.33,77.48,77.32,77.42,30556.0,71.7904,71.9296,71.7811,71.8739,30556.0
2016-11-22 13:00:00,77.42,77.46,77.41,77.42,15897.0,71.8739,71.9111,71.8646,71.8739,15897.0
2016-11-22 13:10:00,77.42,77.5,77.4,77.42,45727.0,71.8739,71.9482,71.8554,71.8739,45727.0
2016-11-22 13:20:00,77.41,77.54,77.41,77.5,17621.0,71.8646,71.9853,71.8646,71.9482,17621.0
2016-11-22 13:30:00,77.5,77.53,77.43,77.48,21398.0,71.9482,71.976,71.8832,71.9296,21398.0
2016-11-22 13:40:00,77.49,77.53,77.46,77.49,17678.0,71.9389,71.976,71.9111,71.9389,17678.0
2016-11-22 13:50:00,77.49,77.57,77.46,77.47,32660.0,71.9389,72.0132,71.9111,71.9203,32660.0
2016-11-22 14:00:00,77.48,77.49,77.43,77.47,22177.0,71.9296,71.9389,71.8832,71.9203,22177.0
2016-11-22 14:10:00,77.47,77.53,77.46,77.5,41231.0,71.9203,71.976,71.9111,71.9482,41231.0
2016-11-22 14:20:00,77.51,77.56,77.47,77.48,50475.0,71.9575,72.0039,71.9203,71.9296,50475.0
2016-11-22 14:30:00,77.48,77.53,77.47,77.5,17400.0,71.9296,71.976,71.9203,71.9482,17400.0
2016-11-22 14:40:00,77.51,77.53,77.49,77.51,28525.0,71.9575,71.976,71.9389,71.9575,28525.0
2016-11-22 14:50:00,77.51,77.54,77.46,77.46,34420.0,71.9575,71.9853,71.9111,71.9111,34420.0
2016-11-22 15:00:00,77.47,77.53,77.47,77.48,22461.0,71.9203,71.976,71.9203,71.9296,22461.0
2016-11-22 15:10:00,77.48,77.65,77.48,77.64,66432.0,71.9296,72.0874,71.9296,72.0782,66432.0
2016-11-22 15:20:00,77.64,77.64,77.55,77.57,44549.0,72.0782,72.0782,71.9946,72.0132,44549.0
2016-11-22 15:30:00,77.58,77.8,77.58,77.8,83117.0,72.0225,72.2267,72.0225,72.2267,83117.0
2016-11-22 15:40:00,77.8,77.92,77.8,77.89,95909.0,72.2267,72.3381,72.2267,72.3103,95909.0
2016-11-22 15:50:00,77.89,77.98,77.85,77.85,202461.0,72.3103,72.3938,72.2731,72.2731,202461.0
2016-11-23 09:30:00,77.6,77.82,77.47,77.76,29132.0,72.041,72.2453,71.9203,72.1896,29132.0
2016-11-23 09:40:00,77.75,77.75,77.53,77.58,9480.0,72.1803,72.1803,71.976,72.0225,9480.0
2016-11-23 09:50:00,77.61,77.7,77.49,77.56,46400.0,72.0503,72.1339,71.9389,72.0039,46400.0
2016-11-23 10:00:00,77.57,77.68,77.55,77.66,32798.0,72.0132,72.1153,71.9946,72.0967,32798.0
2016-11-23 10:10:00,77.66,77.79,77.65,77.77,15263.0,72.0967,72.2174,72.0874,72.1989,15263.0
2016-11-23 10:20:00,77.78,77.82,77.59,77.62,70297.0,72.2081,72.2453,72.0317,72.0596,70297.0
2016-11-23 10:30:00,77.63,77.81,77.63,77.8,23981.0,72.0689,72.236,72.0689,72.2267,23981.0
2016-11-23 10:40:00,77.79,77.79,77.6,77.6,45054.0,72.2174,72.2174,72.041,72.041,45054.0
2016-11-23 10:50:00,77.59,77.65,77.58,77.61,43515.0,72.0317,72.0874,72.0225,72.0503,43515.0
2016-11-23 11:00:00,77.6,77.62,77.51,77.51,28200.0,72.041,72.0596,71.9575,71.9575,28200.0
2016-11-23 11:10:00,77.51,77.54,77.4,77.42,42497.0,71.9575,71.9853,71.8554,71.8739,42497.0
2016-11-23 11:20:00,77.41,77.47,77.33,77.45,43214.0,71.8646,71.9203,71.7904,71.9018,43214.0
2016-11-23 11:30:00,77.44,77.48,77.34,77.41,61022.0,71.8925,71.9296,71.7997,71.8646,61022.0
2016-11-23 11:40:00,77.41,77.56,77.41,77.55,25004.0,71.8646,72.0039,71.8646,71.9946,25004.0
2016-11-23 11:50:00,77.56,77.72,77.54,77.7,27192.0,72.0039,72.1524,71.9853,72.1339,27192.0
2016-11-23 12:00:00,77.7,77.74,77.67,77.69,31759.0,72.1339,72.171,72.106,72.1246,31759.0
2016-11-23 12:10:00,77.69,77.7,77.59,77.64,27620.0,72.1246,72.1339,72.0317,72.0782,27620.0
2016-11-23 12:20:00,77.64,77.71,77.61,77.7,15844.0,72.0782,72.1431,72.0503,72.1339,15844.0
2016-11-23 12:30:00,77.7,77.74,77.64,77.71,75699.0,72.1339,72.171,72.0782,72.1431,75699.0
2016-11-23 12:40:00,77.72,77.82,77.7,77.79,25721.0,72.1524,72.2453,72.1339,72.2174,25721.0
2016-11-23 12:50:00,77.81,77.83,77.74,77.81,31719.0,72.236,72.2546,72.171,72.236,31719.0
2016-11-23 13:00:00,77.82,77.83,77.77,77.82,22169.0,72.2453,72.2546,72.1989,72.2453,22169.0
2016-11-23 13:10:00,77.83,77.97,77.82,77.97,31169.0,72.2546,72.3845,72.2453,72.3845,31169.0
2016-11-23 13:20:00,77.98,77.99,77.81,77.81,25368.0,72.3938,72.4031,72.236,72.236,25368.0
2016-11-23 13:30:00,77.81,77.85,77.81,77.82,14918.0,72.236,72.2731,72.236,72.2453,14918.0
2016-11-23 13:40:00,77.81,77.88,77.8,77.87,24725.0,72.236,72.301,72.2267,72.2917,24725.0
2016-11-23 13:50:00,77.87,77.87,77.77,77.77,19400.0,72.2917,72.2917,72.1989,72.1989,19400.0
2016-11-23 14:00:00,77.78,77.78,77.66,77.7,49227.0,72.2081,72.2081,72.0967,72.1339,49227.0
2016-11-23 14:10:00,77.7,77.8,77.66,77.76,42422.0,72.1339,72.2267,72.0967,72.1896,42422.0
2016-11-23 14:20:00,77.75,77.84,77.74,77.83,21304.0,72.1803,72.2638,72.171,72.2546,21304.0
2016-11-23 14:30:00,77.84,77.91,77.83,77.87,50613.0,72.2638,72.3288,72.2546,72.2917,50613.0
2016-11-23 14:40:00,77.86,77.93,77.85,77.92,9442.0,72.2824,72.3474,72.2731,72.3381,9442.0
2016-11-23 14:50:00,77.92,77.93,77.84,77.86,32388.0,72.3381,72.3474,72.2638,72.2824,32388.0
2016-11-23 15:00:00,77.87,77.88,77.79,77.87,18376.0,72.2917,72.301,72.2174,72.2917,18376.0
2016-11-23 15:10:00,77.88,77.9,77.84,77.89,28111.0,72.301,72.3195,72.2638,72.3103,28111.0
2016-11-23 15:20:00,77.88,78.0,77.88,77.98,22749.0,72.301,72.4124,72.301,72.3938,22749.0
2016-11-23 15:30:00,77.99,78.03,77.98,77.99,46549.0,72.4031,72.4402,72.3938,72.4031,46549.0
2016-11-23 15:40:00,77.99,78.11,77.98,78.06,53886.0,72.4031,72.5145,72.3938,72.4681,53886.0
2016-11-23 15:50:00,78.05,78.12,78.05,78.08,76208.0,72.4588,72.5238,72.4588,72.4866,76208.0
2016-11-25 09:30:00,78.1,78.1,77.26,78.07,51440.0,72.5052,72.5052,71.7254,72.4774,51440.0
2016-11-25 09:40:00,78.06,78.27,78.05,78.25,20702.0,72.4681,72.663,72.4588,72.6445,20702.0
2016-11-25 09:50:00,78.2,78.44,78.2,78.37,38352.0,72.598,72.8209,72.598,72.7559,38352.0
2016-11-25 10:00:00,78.36,78.42,78.23,78.23,22579.0,72.7466,72.8023,72.6259,72.6259,22579.0
2016-11-25 10:10:00,78.26,78.39,78.26,78.38,18888.0,72.6537,72.7744,72.6537,72.7652,18888.0
2016-11-25 10:20:00,78.39,78.6,78.36,78.55,26650.0,72.7744,72.9694,72.7466,72.923,26650.0
2016-11-25 10:30:00,78.56,78.68,78.56,78.6,17135.0,72.9323,73.0437,72.9323,72.9694,17135.0
2016-11-25 10:40:00,78.59,78.61,78.52,78.57,17953.0,72.9601,72.9787,72.8951,72.9415,17953.0
2016-11-25 10:50:00,78.58,78.77,78.58,78.76,20843.0,72.9508,73.1272,72.9508,73.1179,20843.0
2016-11-25 11:00:00,78.77,78.82,78.74,78.81,48390.0,73.1272,73.1736,73.0994,73.1643,48390.0
2016-11-25 11:10:00,78.81,78.81,78.74,78.77,74898.0,73.1643,73.1643,73.0994,73.1272,74898.0
2016-11-25 11:20:00,78.76,78.8,78.56,78.57,43518.0,73.1179,73.1551,72.9323,72.9415,43518.0
2016-11-25 11:30:00,78.58,78.7,78.43,78.68,134200.0,72.9508,73.0622,72.8116,73.0437,134200.0
2016-11-25 11:40:00,78.69,78.74,78.68,78.71,21098.0,73.0529,73.0994,73.0437,73.0715,21098.0
2016-11-25 11:50:00,78.71,78.87,78.71,78.85,26543.0,73.0715,73.2201,73.0715,73.2015,26543.0
2016-11-25 12:00:00,78.85,78.89,78.81,78.89,30376.0,73.2015,73.2386,73.1643,73.2386,30376.0
2016-11-25 12:10:00,78.88,78.9,78.82,78.83,37429.0,73.2293,73.2479,73.1736,73.1829,37429.0
2016-11-25 12:20:00,78.84,78.9,78.83,78.84,27581.0,73.1922,73.2479,73.1829,73.1922,27581.0
2016-11-25 12:30:00,78.85,78.86,78.68,78.7,43807.0,73.2015,73.2108,73.0437,73.0622,43807.0
2016-11-25 12:40:00,78.7,78.7,78.55,78.58,48804.0,73.0622,73.0622,72.923,72.9508,48804.0
2016-11-25 12:50:00,78.58,78.61,78.49,78.52,97434.0,72.9508,72.9787,72.8673,72.8951,97434.0
2016-11-28 09:30:00,77.55,78.51,77.03,78.42,228364.0,71.9946,72.8858,71.5119,72.8023,228364.0
2016-11-28 09:40:00,78.42,78.52,78.17,78.33,134634.0,72.8023,72.8951,72.5702,72.7187,134634.0
2016-11-28 09:50:00,78.32,78.46,78.08,78.38,77258.0,72.7095,72.8394,72.4866,72.7652,77258.0
2016-11-28 10:00:00,78.36,78.37,78.11,78.17,73060.0,72.7466,72.7559,72.5145,72.5702,73060.0
2016-11-28 10:10:00,78.17,78.17,77.93,78.05,74521.0,72.5702,72.5702,72.3474,72.4588,74521.0
2016-11-28 10:20:00,78.04,78.09,77.98,78.08,34361.0,72.4495,72.4959,72.3938,72.4866,34361.0
2016-11-28 10:30:00,78.07,78.32,78.06,78.16,74685.0,72.4774,72.7095,72.4681,72.5609,74685.0
2016-11-28 10:40:00,78.14,78.14,77.8,77.81,49820.0,72.5423,72.5423,72.2267,72.236,49820.0
2016-11-28 10:50:00,77.81,78.0,77.81,77.99,31393.0,72.236,72.4124,72.236,72.4031,31393.0
2016-11-28 11:00:00,78.0,78.06,77.99,78.01,40208.0,72.4124,72.4681,72.4031,72.4217,40208.0
2016-11-28 11:10:00,78.01,78.03,77.9,77.98,25412.0,72.4217,72.4402,72.3195,72.3938,25412.0
2016-11-28 11:20:00,77.97,78.18,77.97,78.16,28189.0,72.3845,72.5795,72.3845,72.5609,28189.0
2016-11-28 11:30:00,78.15,78.24,78.13,78.14,36618.0,72.5516,72.6352,72.5331,72.5423,36618.0
2016-11-28 11:40:00,78.15,78.18,78.1,78.1,32613.0,72.5516,72.5795,72.5052,72.5052,32613.0
2016-11-28 11:50:00,78.09,78.13,78.01,78.12,30717.0,72.4959,72.5331,72.4217,72.5238,30717.0
2016-11-28 12:00:00,78.14,78.21,78.14,78.17,30837.0,72.5423,72.6073,72.5423,72.5702,30837.0
2016-11-28 12:10:00,78.18,78.21,78.16,78.2,26024.0,72.5795,72.6073,72.5609,72.598,26024.0
2016-11-28 12:20:00,78.2,78.28,78.17,78.27,21371.0,72.598,72.6723,72.5702,72.663,21371.0
2016-11-28 12:30:00,78.27,78.39,78.25,78.31,28760.0,72.663,72.7744,72.6445,72.7002,28760.0
2016-11-28 12:40:00,78.3,78.34,78.24,78.33,20970.0,72.6909,72.728,72.6352,72.7187,20970.0
2016-11-28 12:50:00,78.33,78.33,78.28,78.31,22189.0,72.7187,72.7187,72.6723,72.7002,22189.0
2016-11-28 13:00:00,78.31,78.36,78.3,78.35,18284.0,72.7002,72.7466,72.6909,72.7373,18284.0
2016-11-28 13:10:00,78.34,78.36,78.28,78.31,34222.0,72.728,72.7466,72.6723,72.7002,34222.0
2016-11-28 13:20:00,78.31,78.38,78.31,78.34,79321.0,72.7002,72.7652,72.7002,72.728,79321.0
2016-11-28 13:30:00,78.33,78.37,78.32,78.33,27852.0,72.7187,72.7559,72.7095,72.7187,27852.0
2016-11-28 13:40:00,78.33,78.33,78.16,78.19,31380.0,72.7187,72.7187,72.5609,72.5888,31380.0
2016-11-28 13:50:00,78.2,78.24,78.14,78.2,37176.0,72.598,72.6352,72.5423,72.598,37176.0
2016-11-28 14:00:00,78.19,78.28,78.16,78.28,35745.0,72.5888,72.6723,72.5609,72.6723,35745.0
2016-11-28 14:10:00,78.28,78.35,78.25,78.33,42736.0,72.6723,72.7373,72.6445,72.7187,42736.0
2016-11-28 14:20:00,78.33,78.36,78.3,78.3,38854.0,72.7187,72.7466,72.6909,72.6909,38854.0
2016-11-28 14:30:00,78.3,78.35,78.28,78.3,85551.0,72.6909,72.7373,72.6723,72.6909,85551.0
2016-11-28 14:40:00,78.31,78.32,78.18,78.24,47081.0,72.7002,72.7095,72.5795,72.6352,47081.0
2016-11-28 14:50:00,78.24,78.27,78.21,78.26,30831.0,72.6352,72.663,72.6073,72.6537,30831.0
2016-11-28 15:00:00,78.27,78.33,78.23,78.3,46172.0,72.663,72.7187,72.6259,72.6909,46172.0
2016-11-28 15:10:00,78.29,78.41,78.26,78.38,62050.0,72.6816,72.793,72.6537,72.7652,62050.0
2016-11-28 15:20:00,78.38,78.4,78.11,78.12,72257.0,72.7652,72.7837,72.5145,72.5238,72257.0
2016-11-28 15:30:00,78.12,78.22,78.11,78.16,68081.0,72.5238,72.6166,72.5145,72.5609,68081.0
2016-11-28 15:40:00,78.15,78.23,78.13,78.17,137015.0,72.5516,72.6259,72.5331,72.5702,137015.0
2016-11-28 15:50:00,78.17,78.17,78.02,78.07,300682.0,72.5702,72.5702,72.4309,72.4774,300682.0
2016-11-29 09:30:00,78.09,78.55,78.09,78.54,71529.0,72.4959,72.923,72.4959,72.9137,71529.0
2016-11-29 09:40:00,78.53,78.62,78.48,78.6,61763.0,72.9044,72.988,72.858,72.9694,61763.0
2016-11-29 09:50:00,78.61,78.7,78.49,78.67,48930.0,72.9787,73.0622,72.8673,73.0344,48930.0
2016-11-29 10:00:00,78.66,78.94,78.62,78.93,73788.0,73.0251,73.285,72.988,73.2758,73788.0
2016-11-29 10:10:00,78.93,78.96,78.73,78.75,40931.0,73.2758,73.3036,73.0901,73.1086,40931.0
2016-11-29 10:20:00,78.74,78.81,78.74,78.76,30199.0,73.0994,73.1643,73.0994,73.1179,30199.0
2016-11-29 10:30:00,78.75,78.96,78.75,78.77,58273.0,73.1086,73.3036,73.1086,73.1272,58273.0
2016-11-29 10:40:00,78.77,78.9,78.74,78.9,37447.0,73.1272,73.2479,73.0994,73.2479,37447.0
2016-11-29 10:50:00,78.9,78.98,78.89,78.97,77373.0,73.2479,73.3222,73.2386,73.3129,77373.0
2016-11-29 11:00:00,78.97,79.13,78.96,79.12,58733.0,73.3129,73.4614,73.3036,73.4521,58733.0
2016-11-29 11:10:00,79.12,79.2,78.97,79.01,58817.0,73.4521,73.5264,73.3129,73.35,58817.0
2016-11-29 11:20:00,79.01,79.24,79.01,79.23,76338.0,73.35,73.5635,73.35,73.5543,76338.0
2016-11-29 11:30:00,79.22,79.29,79.22,79.26,47269.0,73.545,73.61,73.545,73.5821,47269.0
2016-11-29 11:40:00,79.26,79.32,79.1,79.15,68426.0,73.5821,73.6378,73.4336,73.48,68426.0
2016-11-29 11:50:00,79.15,79.19,79.06,79.08,45950.0,73.48,73.5171,73.3964,73.415,45950.0
2016-11-29 12:00:00,79.08,79.21,79.06,79.17,53242.0,73.415,73.5357,73.3964,73.4986,53242.0
2016-11-29 12:10:00,79.18,79.26,79.1,79.12,73051.0,73.5078,73.5821,73.4336,73.4521,73051.0
2016-11-29 12:20:00,79.12,79.14,79.06,79.07,43921.0,73.4521,73.4707,73.3964,73.4057,43921.0
2016-11-29 12:30:00,79.07,79.19,78.99,79.19,40197.0,73.4057,73.5171,73.3315,73.5171,40197.0
2016-11-29 12:40:00,79.18,79.35,79.17,79.28,64149.0,73.5078,73.6657,73.4986,73.6007,64149.0
2016-11-29 12:50:00,79.27,79.27,79.2,79.23,45767.0,73.5914,73.5914,73.5264,73.5543,45767.0
2016-11-29 13:00:00,79.23,79.5,79.22,79.5,96869.0,73.5543,73.8049,73.545,73.8049,96869.0
2016-11-29 13:10:00,79.5,79.58,79.34,79.38,84982.0,73.8049,73.8792,73.6564,73.6935,84982.0
2016-11-29 13:20:00,79.39,79.44,79.38,79.44,58359.0,73.7028,73.7492,73.6935,73.7492,58359.0
2016-11-29 13:30:00,79.45,79.48,79.38,79.39,81265.0,73.7585,73.7864,73.6935,73.7028,81265.0
2016-11-29 13:40:00,79.39,79.43,79.14,79.23,124493.0,73.7028,73.7399,73.4707,73.5543,124493.0
2016-11-29 13:50:00,79.23,79.49,79.23,79.41,106150.0,73.5543,73.7956,73.5543,73.7214,106150.0
2016-11-29 14:00:00,79.41,79.49,79.41,79.47,45289.0,73.7214,73.7956,73.7214,73.7771,45289.0
2016-11-29 14:10:00,79.47,79.48,79.4,79.41,41208.0,73.7771,73.7864,73.7121,73.7214,41208.0
2016-11-29 14:20:00,79.4,79.45,79.4,79.44,38564.0,73.7121,73.7585,73.7121,73.7492,38564.0
2016-11-29 14:30:00,79.44,79.47,79.29,79.3,50204.0,73.7492,73.7771,73.61,73.6192,50204.0
2016-11-29 14:40:00,79.3,79.34,79.21,79.23,56049.0,73.6192,73.6564,73.5357,73.5543,56049.0
2016-11-29 14:50:00,79.22,79.3,79.17,79.18,47465.0,73.545,73.6192,73.4986,73.5078,47465.0
2016-11-29 15:00:00,79.18,79.23,79.09,79.11,56811.0,73.5078,73.5543,73.4243,73.4429,56811.0
2016-11-29 15:10:00,79.13,79.16,79.01,79.08,55772.0,73.4614,73.4893,73.35,73.415,55772.0
2016-11-29 15:20:00,79.09,79.13,78.99,79.05,56338.0,73.4243,73.4614,73.3315,73.3872,56338.0
2016-11-29 15:30:00,79.04,79.05,78.92,78.93,86172.0,73.3779,73.3872,73.2665,73.2758,86172.0
2016-11-29 15:40:00,78.93,78.97,78.88,78.89,127695.0,73.2758,73.3129,73.2293,73.2386,127695.0
2016-11-29 15:50:00,78.9,79.13,78.89,79.11,305743.0,73.2479,73.4614,73.2386,73.4429,305743.0
2016-11-30 09:30:00,79.08,79.17,78.57,78.97,90685.0,73.415,73.4986,72.9415,73.3129,90685.0
2016-11-30 09:40:00,78.97,79.08,78.83,78.84,68199.0,73.3129,73.415,73.1829,73.1922,68199.0
2016-11-30 09:50:00,78.84,78.84,78.49,78.57,59756.0,73.1922,73.1922,72.8673,72.9415,59756.0
2016-11-30 10:00:00,78.56,78.56,78.24,78.29,58105.0,72.9323,72.9323,72.6352,72.6816,58105.0
2016-11-30 10:10:00,78.29,78.37,78.2,78.23,37440.0,72.6816,72.7559,72.598,72.6259,37440.0
2016-11-30 10:20:00,78.22,78.24,78.03,78.09,73593.0,72.6166,72.6352,72.4402,72.4959,73593.0
2016-11-30 10:30:00,78.09,78.41,78.09,78.41,75407.0,72.4959,72.793,72.4959,72.793,75407.0
2016-11-30 10:40:00,78.42,78.71,78.42,78.71,69509.0,72.8023,73.0715,72.8023,73.0715,69509.0
2016-11-30 10:50:00,78.71,78.72,78.57,78.67,40361.0,73.0715,73.0808,72.9415,73.0344,40361.0
2016-11-30 11:00:00,78.66,78.81,78.66,78.78,80080.0,73.0251,73.1643,73.0251,73.1365,80080.0
2016-11-30 11:10:00,78.79,78.84,78.74,78.82,55244.0,73.1458,73.1922,73.0994,73.1736,55244.0
2016-11-30 11:20:00,78.82,78.88,78.72,78.72,41109.0,73.1736,73.2293,73.0808,73.0808,41109.0
2016-11-30 11:30:00,78.72,79.0,78.65,78.95,63336.0,73.0808,73.3407,73.0158,73.2943,63336.0
2016-11-30 11:40:00,78.95,78.96,78.78,78.87,35880.0,73.2943,73.3036,73.1365,73.2201,35880.0
2016-11-30 11:50:00,78.86,78.92,78.78,78.85,40620.0,73.2108,73.2665,73.1365,73.2015,40620.0
2016-11-30 12:00:00,78.85,78.9,78.77,78.81,39876.0,73.2015,73.2479,73.1272,73.1643,39876.0
2016-11-30 12:10:00,78.81,78.98,78.79,78.96,65296.0,73.1643,73.3222,73.1458,73.3036,65296.0
2016-11-30 12:20:00,78.96,78.99,78.87,78.87,23224.0,73.3036,73.3315,73.2201,73.2201,23224.0
2016-11-30 12:30:00,78.86,78.9,78.84,78.87,17909.0,73.2108,73.2479,73.1922,73.2201,17909.0
2016-11-30 12:40:00,78.87,78.92,78.86,78.89,25938.0,73.2201,73.2665,73.2108,73.2386,25938.0
2016-11-30 12:50:00,78.89,78.91,78.87,78.91,18544.0,73.2386,73.2572,73.2201,73.2572,18544.0
2016-11-30 13:00:00,78.91,78.98,78.9,78.97,17290.0,73.2572,73.3222,73.2479,73.3129,17290.0
2016-11-30 13:10:00,78.98,79.27,78.98,79.26,60013.0,73.3222,73.5914,73.3222,73.5821,60013.0
2016-11-30 13:20:00,79.26,79.37,79.24,79.24,61698.0,73.5821,73.6842,73.5635,73.5635,61698.0
2016-11-30 13:30:00,79.25,79.27,79.15,79.19,23599.0,73.5728,73.5914,73.48,73.5171,23599.0
2016-11-30 13:40:00,79.2,79.24,79.15,79.24,29538.0,73.5264,73.5635,73.48,73.5635,29538.0
2016-11-30 13:50:00,79.24,79.39,79.24,79.29,105057.0,73.5635,73.7028,73.5635,73.61,105057.0
2016-11-30 14:00:00,79.3,79.3,79.01,79.01,39073.0,73.6192,73.6192,73.35,73.35,39073.0
2016-11-30 14:10:00,79.02,79.12,78.95,79.12,40019.0,73.3593,73.4521,73.2943,73.4521,40019.0
2016-11-30 14:20:00,79.1,79.16,79.08,79.1,24336.0,73.4336,73.4893,73.415,73.4336,24336.0
2016-11-30 14:30:00,79.09,79.13,79.02,79.05,36309.0,73.4243,73.4614,73.3593,73.3872,36309.0
2016-11-30 14:40:00,79.04,79.07,78.91,78.95,35174.0,73.3779,73.4057,73.2572,73.2943,35174.0
2016-11-30 14:50:00,78.96,79.11,78.96,79.04,48693.0,73.3036,73.4429,73.3036,73.3779,48693.0
2016-11-30 15:00:00,79.05,79.08,79.03,79.05,60908.0,73.3872,73.415,73.3686,73.3872,60908.0
2016-11-30 15:10:00,79.05,79.14,78.98,79.13,83726.0,73.3872,73.4707,73.3222,73.4614,83726.0
2016-11-30 15:20:00,79.13,79.14,79.03,79.08,64089.0,73.4614,73.4707,73.3686,73.415,64089.0
2016-11-30 15:30:00,79.07,79.15,79.04,79.12,109048.0,73.4057,73.48,73.3779,73.4521,109048.0
2016-11-30 15:40:00,79.12,79.2,79.09,79.13,114081.0,73.4521,73.5264,73.4243,73.4614,114081.0
2016-11-30 15:50:00,79.09,79.12,78.78,78.78,613223.0,73.4243,73.4521,73.1365,73.1365,613223.0
2016-12-01 09:30:00,78.47,79.05,78.47,78.93,116246.0,72.8487,73.3872,72.8487,73.2758,116246.0
2016-12-01 09:40:00,78.94,79.31,78.86,79.31,47981.0,73.285,73.6285,73.2108,73.6285,47981.0
2016-12-01 09:50:00,79.32,79.44,79.12,79.37,55595.0,73.6378,73.7492,73.4521,73.6842,55595.0
2016-12-01 10:00:00,79.35,79.52,79.27,79.5,100861.0,73.6657,73.8235,73.5914,73.8049,100861.0
2016-12-01 10:10:00,79.48,79.77,79.46,79.77,108894.0,73.7864,74.0556,73.7678,74.0556,108894.0
2016-12-01 10:20:00,79.77,80.17,79.74,80.07,185967.0,74.0556,74.4269,74.0277,74.3341,185967.0
2016-12-01 10:30:00,80.05,80.28,80.0,80.28,139386.0,74.3155,74.529,74.2691,74.529,139386.0
2016-12-01 10:40:00,80.28,80.29,80.0,80.05,97210.0,74.529,74.5383,74.2691,74.3155,97210.0
2016-12-01 10:50:00,80.04,80.09,79.96,80.01,118719.0,74.3062,74.3527,74.232,74.2784,118719.0
2016-12-01 11:00:00,80.01,80.09,79.97,80.0,120462.0,74.2784,74.3527,74.2413,74.2691,120462.0
2016-12-01 11:10:00,79.99,80.01,79.68,79.68,42293.0,74.2598,74.2784,73.972,73.972,42293.0
2016-12-01 11:20:00,79.68,79.8,79.6,79.64,47754.0,73.972,74.0834,73.8978,73.9349,47754.0
2016-12-01 11:30:00,79.65,79.67,79.6,79.63,37319.0,73.9442,73.9627,73.8978,73.9256,37319.0
2016-12-01 11:40:00,79.63,79.7,79.53,79.7,47795.0,73.9256,73.9906,73.8328,73.9906,47795.0
2016-12-01 11:50:00,79.7,79.71,79.55,79.6,48923.0,73.9906,73.9999,73.8513,73.8978,48923.0
2016-12-01 12:00:00,79.61,79.62,79.39,79.53,51174.0,73.907,73.9163,73.7028,73.8328,51174.0
2016-12-01 12:10:00,79.52,79.72,79.51,79.6,106236.0,73.8235,74.0092,73.8142,73.8978,106236.0
2016-12-01 12:20:00,79.62,79.63,79.54,79.55,54124.0,73.9163,73.9256,73.8421,73.8513,54124.0
2016-12-01 12:30:00,79.56,79.67,79.54,79.62,39216.0,73.8606,73.9627,73.8421,73.9163,39216.0
2016-12-01 12:40:00,79.63,79.67,79.57,79.59,67375.0,73.9256,73.9627,73.8699,73.8885,67375.0
2016-12-01 12:50:00,79.58,79.66,79.44,79.52,38683.0,73.8792,73.9535,73.7492,73.8235,38683.0
2016-12-01 13:00:00,79.51,79.53,79.23,79.23,69968.0,73.8142,73.8328,73.5543,73.5543,69968.0
2016-12-01 13:10:00,79.25,79.34,79.24,79.34,39326.0,73.5728,73.6564,73.5635,73.6564,39326.0
2016-12-01 13:20:00,79.34,79.36,79.25,79.27,52593.0,73.6564,73.675,73.5728,73.5914,52593.0
2016-12-01 13:30:00,79.28,79.38,79.27,79.31,60936.0,73.6007,73.6935,73.5914,73.6285,60936.0
2016-12-01 13:40:00,79.31,79.52,79.3,79.52,78137.0,73.6285,73.8235,73.6192,73.8235,78137.0
2016-12-01 13:50:00,79.5,79.54,79.35,79.36,83627.0,73.8049,73.8421,73.6657,73.675,83627.0
2016-12-01 14:00:00,79.36,79.39,79.31,79.32,36376.0,73.675,73.7028,73.6285,73.6378,36376.0
2016-12-01 14:10:00,79.33,79.51,79.33,79.46,56954.0,73.6471,73.8142,73.6471,73.7678,56954.0
2016-12-01 14:20:00,79.47,79.48,79.37,79.41,68062.0,73.7771,73.7864,73.6842,73.7214,68062.0
2016-12-01 14:30:00,79.4,79.49,79.39,79.47,56379.0,73.7121,73.7956,73.7028,73.7771,56379.0
2016-12-01 14:40:00,79.49,79.52,79.44,79.46,37028.0,73.7956,73.8235,73.7492,73.7678,37028.0
2016-12-01 14:50:00,79.45,79.53,79.45,79.5,33646.0,73.7585,73.8328,73.7585,73.8049,33646.0
2016-12-01 15:00:00,79.49,79.63,79.48,79.6,70363.0,73.7956,73.9256,73.7864,73.8978,70363.0
2016-12-01 15:10:00,79.61,79.71,79.6,79.7,49302.0,73.907,73.9999,73.8978,73.9906,49302.0
2016-12-01 15:20:00,79.7,79.72,79.59,79.7,58273.0,73.9906,74.0092,73.8885,73.9906,58273.0
2016-12-01 15:30:00,79.71,79.71,79.6,79.62,86626.0,73.9999,73.9999,73.8978,73.9163,86626.0
2016-12-01 15:40:00,79.61,79.69,79.58,79.6,139536.0,73.907,73.9813,73.8792,73.8978,139536.0
2016-12-01 15:50:00,79.6,79.84,79.59,79.82,238090.0,73.8978,74.1206,73.8885,74.102,238090.0
2016-12-02 09:30:00,79.18,80.2,79.18,80.16,199527.0,73.5078,74.4548,73.5078,74.4176,199527.0
2016-12-02 09:40:00,80.14,80.27,79.91,80.0,81893.0,74.3991,74.5198,74.1856,74.2691,81893.0
2016-12-02 09:50:00,80.0,80.03,79.89,79.95,42069.0,74.2691,74.297,74.167,74.2227,42069.0
2016-12-02 10:00:00,79.95,80.0,79.76,79.91,53290.0,74.2227,74.2691,74.0463,74.1856,53290.0
2016-12-02 10:10:00,79.91,79.92,79.35,79.4,103392.0,74.1856,74.1948,73.6657,73.7121,103392.0
2016-12-02 10:20:00,79.4,79.44,79.16,79.37,95989.0,73.7121,73.7492,73.4893,73.6842,95989.0
2016-12-02 10:30:00,79.38,79.58,79.37,79.5,48807.0,73.6935,73.8792,73.6842,73.8049,48807.0
2016-12-02 10:40:00,79.51,79.54,79.29,79.31,55301.0,73.8142,73.8421,73.61,73.6285,55301.0
2016-12-02 10:50:00,79.32,79.39,79.2,79.21,75985.0,73.6378,73.7028,73.5264,73.5357,75985.0
2016-12-02 11:00:00,79.2,79.25,79.1,79.13,88044.0,73.5264,73.5728,73.4336,73.4614,88044.0
2016-12-02 11:10:00,79.13,79.17,79.1,79.17,59496.0,73.4614,73.4986,73.4336,73.4986,59496.0
2016-12-02 11:20:00,79.16,79.18,79.09,79.13,98953.0,73.4893,73.5078,73.4243,73.4614,98953.0
2016-12-02 11:30:00,79.14,79.18,79.08,79.09,39510.0,73.4707,73.5078,73.415,73.4243,39510.0
2016-12-02 11:40:00,79.09,79.1,78.96,79.0,45254.0,73.4243,73.4336,73.3036,73.3407,45254.0
2016-12-02 11:50:00,79.0,79.17,78.99,79.12,36926.0,73.3407,73.4986,73.3315,73.4521,36926.0
2016-12-02 12:00:00,79.12,79.12,78.97,78.97,31084.0,73.4521,73.4521,73.3129,73.3129,31084.0
2016-12-02 12:10:00,78.96,78.99,78.94,78.97,19455.0,73.3036,73.3315,73.285,73.3129,19455.0
2016-12-02 12:20:00,78.98,79.0,78.86,78.94,44824.0,73.3222,73.3407,73.2108,73.285,44824.0
2016-12-02 12:30:00,78.94,78.99,78.8,78.83,34751.0,73.285,73.3315,73.1551,73.1829,34751.0
2016-12-02 12:40:00,78.85,78.95,78.79,78.92,42774.0,73.2015,73.2943,73.1458,73.2665,42774.0
2016-12-02 12:50:00,78.92,79.26,78.91,79.22,63368.0,73.2665,73.5821,73.2572,73.545,63368.0
2016-12-02 13:00:00,79.22,79.25,79.12,79.15,46088.0,73.545,73.5728,73.4521,73.48,46088.0
2016-12-02 13:10:00,79.17,79.17,79.0,79.08,44563.0,73.4986,73.4986,73.3407,73.415,44563.0
2016-12-02 13:20:00,79.08,79.1,78.98,79.0,33855.0,73.415,73.4336,73.3222,73.3407,33855.0
2016-12-02 13:30:00,78.99,79.01,78.92,78.97,26231.0,73.3315,73.35,73.2665,73.3129,26231.0
2016-12-02 13:40:00,78.97,79.14,78.94,79.12,83562.0,73.3129,73.4707,73.285,73.4521,83562.0
2016-12-02 13:50:00,79.13,79.17,79.05,79.06,29082.0,73.4614,73.4986,73.3872,73.3964,29082.0
2016-12-02 14:00:00,79.08,79.08,78.96,78.99,29333.0,73.415,73.415,73.3036,73.3315,29333.0
2016-12-02 14:10:00,79.0,79.08,78.98,79.08,27122.0,73.3407,73.415,73.3222,73.415,27122.0
2016-12-02 14:20:00,79.08,79.12,79.07,79.12,31554.0,73.415,73.4521,73.4057,73.4521,31554.0
2016-12-02 14:30:00,79.12,79.13,79.02,79.04,22180.0,73.4521,73.4614,73.3593,73.3779,22180.0
2016-12-02 14:40:00,79.04,79.11,79.02,79.09,35876.0,73.3779,73.4429,73.3593,73.4243,35876.0
2016-12-02 14:50:00,79.09,79.13,79.06,79.08,27454.0,73.4243,73.4614,73.3964,73.415,27454.0
2016-12-02 15:00:00,79.08,79.21,79.04,79.2,30151.0,73.415,73.5357,73.3779,73.5264,30151.0
2016-12-02 15:10:00,79.2,79.33,79.19,79.23,56060.0,73.5264,73.6471,73.5171,73.5543,56060.0
2016-12-02 15:20:00,79.23,79.35,79.22,79.35,50072.0,73.5543,73.6657,73.545,73.6657,50072.0
2016-12-02 15:30:00,79.35,79.42,79.31,79.31,54974.0,73.6657,73.7307,73.6285,73.6285,54974.0
2016-12-02 15:40:00,79.32,79.32,79.2,79.24,88732.0,73.6378,73.6378,73.5264,73.5635,88732.0
2016-12-02 15:50:00,79.24,79.26,79.1,79.2,197017.0,73.5635,73.5821,73.4336,73.5264,197017.0
2016-12-05 09:30:00,80.51,80.7,80.04,80.3,174277.0,74.7426,74.919,74.3062,74.5476,174277.0
2016-12-05 09:40:00,80.27,80.92,80.22,80.44,133468.0,74.5198,75.1232,74.4733,74.6776,133468.0
2016-12-05 09:50:00,80.43,80.8,80.36,80.73,81338.0,74.6683,75.0118,74.6033,74.9468,81338.0
2016-12-05 10:00:00,80.75,80.95,80.71,80.93,167757.0,74.9654,75.151,74.9282,75.1325,167757.0
2016-12-05 10:10:00,80.94,81.0,80.81,80.85,102904.0,75.1418,75.1975,75.0211,75.0582,102904.0
2016-12-05 10:20:00,80.84,80.86,80.71,80.78,60573.0,75.0489,75.0675,74.9282,74.9932,60573.0
2016-12-05 10:30:00,80.77,80.92,80.77,80.91,72233.0,74.9839,75.1232,74.9839,75.1139,72233.0
2016-12-05 10:40:00,80.9,80.94,80.78,80.92,50841.0,75.1046,75.1418,74.9932,75.1232,50841.0
2016-12-05 10:50:00,80.92,81.0,80.86,80.95,75213.0,75.1232,75.1975,75.0675,75.151,75213.0
2016-12-05 11:00:00,80.95,81.1,80.89,81.04,99998.0,75.151,75.2903,75.0953,75.2346,99998.0
2016-12-05 11:10:00,81.05,81.17,80.9,81.15,115964.0,75.2439,75.3553,75.1046,75.3367,115964.0
2016-12-05 11:20:00,81.16,81.25,80.99,81.03,82161.0,75.346,75.4296,75.1882,75.2253,82161.0
2016-12-05 11:30:00,81.02,81.1,80.99,81.04,111182.0,75.216,75.2903,75.1882,75.2346,111182.0
2016-12-05 11:40:00,81.03,81.08,80.86,80.91,81780.0,75.2253,75.2717,75.0675,75.1139,81780.0
2016-12-05 11:50:00,80.91,81.0,80.9,80.95,36915.0,75.1139,75.1975,75.1046,75.151,36915.0
2016-12-05 12:00:00,80.96,80.96,80.78,80.82,32347.0,75.1603,75.1603,74.9932,75.0304,32347.0
2016-12-05 12:10:00,80.82,80.86,80.7,80.79,37383.0,75.0304,75.0675,74.919,75.0025,37383.0
2016-12-05 12:20:00,80.79,80.8,80.66,80.73,49543.0,75.0025,75.0118,74.8818,74.9468,49543.0
2016-12-05 12:30:00,80.73,80.73,80.65,80.69,36601.0,74.9468,74.9468,74.8725,74.9097,36601.0
2016-12-05 12:40:00,80.68,80.82,80.67,80.67,51320.0,74.9004,75.0304,74.8911,74.8911,51320.0
2016-12-05 12:50:00,80.67,80.8,80.57,80.8,75018.0,74.8911,75.0118,74.7983,75.0118,75018.0
2016-12-05 13:00:00,80.79,80.91,80.7,80.9,44274.0,75.0025,75.1139,74.919,75.1046,44274.0
2016-12-05 13:10:00,80.9,81.03,80.86,81.0,45839.0,75.1046,75.2253,75.0675,75.1975,45839.0
2016-12-05 13:20:00,81.0,81.01,80.86,80.89,25041.0,75.1975,75.2068,75.0675,75.0953,25041.0
2016-12-05 13:30:00,80.9,80.9,80.83,80.85,22466.0,75.1046,75.1046,75.0396,75.0582,22466.0
2016-12-05 13:40:00,80.85,80.95,80.85,80.95,32540.0,75.0582,75.151,75.0582,75.151,32540.0
2016-12-05 13:50:00,80.94,80.95,80.89,80.91,39517.0,75.1418,75.151,75.0953,75.1139,39517.0
2016-12-05 14:00:00,80.9,80.91,80.79,80.88,42675.0,75.1046,75.1139,75.0025,75.0861,42675.0
2016-12-05 14:10:00,80.87,80.87,80.77,80.86,36138.0,75.0768,75.0768,74.9839,75.0675,36138.0
2016-12-05 14:20:00,80.86,80.9,80.84,80.89,34983.0,75.0675,75.1046,75.0489,75.0953,34983.0
2016-12-05 14:30:00,80.89,80.94,80.79,80.85,45507.0,75.0953,75.1418,75.0025,75.0582,45507.0
2016-12-05 14:40:00,80.84,80.89,80.82,80.82,41310.0,75.0489,75.0953,75.0304,75.0304,41310.0
2016-12-05 14:50:00,80.82,80.89,80.76,80.78,65750.0,75.0304,75.0953,74.9747,74.9932,65750.0
2016-12-05 15:00:00,80.79,80.83,80.77,80.79,65653.0,75.0025,75.0396,74.9839,75.0025,65653.0
2016-12-05 15:10:00,80.79,80.92,80.78,80.88,86778.0,75.0025,75.1232,74.9932,75.0861,86778.0
2016-12-05 15:20:00,80.88,80.97,80.85,80.87,69480.0,75.0861,75.1696,75.0582,75.0768,69480.0
2016-12-05 15:30:00,80.86,80.89,80.84,80.84,85295.0,75.0675,75.0953,75.0489,75.0489,85295.0
2016-12-05 15:40:00,80.85,81.09,80.84,81.06,121835.0,75.0582,75.281,75.0489,75.2532,121835.0
2016-12-05 15:50:00,81.04,81.09,80.96,81.01,289021.0,75.2346,75.281,75.1603,75.2068,289021.0
2016-12-06 09:30:00,81.0,81.4,80.67,81.16,156379.0,75.1975,75.5688,74.8911,75.346,156379.0
2016-12-06 09:40:00,81.15,81.28,80.92,80.93,67588.0,75.3367,75.4574,75.1232,75.1325,67588.0
2016-12-06 09:50:00,80.94,81.05,80.85,80.96,67736.0,75.1418,75.2439,75.0582,75.1603,67736.0
2016-12-06 10:00:00,80.98,81.05,80.87,80.98,142168.0,75.1789,75.2439,75.0768,75.1789,142168.0
2016-12-06 10:10:00,80.98,81.1,80.93,81.06,66046.0,75.1789,75.2903,75.1325,75.2532,66046.0
2016-12-06 10:20:00,81.07,81.38,81.06,81.38,43072.0,75.2625,75.5502,75.2532,75.5502,43072.0
2016-12-06 10:30:00,81.39,81.78,81.37,81.78,113394.0,75.5595,75.9216,75.541,75.9216,113394.0
2016-12-06 10:40:00,81.78,81.96,81.69,81.72,163050.0,75.9216,76.0887,75.838,75.8659,163050.0
2016-12-06 10:50:00,81.68,81.86,81.67,81.84,74645.0,75.8288,75.9959,75.8195,75.9773,74645.0
2016-12-06 11:00:00,81.85,81.97,81.62,81.62,78016.0,75.9866,76.098,75.7731,75.7731,78016.0
2016-12-06 11:10:00,81.62,81.65,81.4,81.54,41761.0,75.7731,75.8009,75.5688,75.6988,41761.0
2016-12-06 11:20:00,81.53,81.66,81.5,81.51,33262.0,75.6895,75.8102,75.6616,75.6709,33262.0
2016-12-06 11:30:00,81.51,81.6,81.49,81.6,31627.0,75.6709,75.7545,75.6524,75.7545,31627.0
2016-12-06 11:40:00,81.61,81.72,81.6,81.68,26745.0,75.7638,75.8659,75.7545,75.8288,26745.0
2016-12-06 11:50:00,81.68,81.73,81.65,81.66,18250.0,75.8288,75.8752,75.8009,75.8102,18250.0
2016-12-06 12:00:00,81.66,81.72,81.6,81.7,25255.0,75.8102,75.8659,75.7545,75.8473,25255.0
2016-12-06 12:10:00,81.68,81.7,81.59,81.6,16735.0,75.8288,75.8473,75.7452,75.7545,16735.0
2016-12-06 12:20:00,81.6,81.75,81.58,81.74,29291.0,75.7545,75.8937,75.7359,75.8845,29291.0
2016-12-06 12:30:00,81.73,81.74,81.66,81.71,43961.0,75.8752,75.8845,75.8102,75.8566,43961.0
2016-12-06 12:40:00,81.71,81.75,81.67,81.69,32167.0,75.8566,75.8937,75.8195,75.838,32167.0
2016-12-06 12:50:00,81.67,81.71,81.65,81.7,27862.0,75.8195,75.8566,75.8009,75.8473,27862.0
2016-12-06 13:00:00,81.69,81.86,81.67,81.84,31174.0,75.838,75.9959,75.8195,75.9773,31174.0
2016-12-06 13:10:00,81.85,81.91,81.83,81.86,24939.0,75.9866,76.0423,75.968,75.9959,24939.0
2016-12-06 13:20:00,81.87,81.88,81.77,81.77,21254.0,76.0051,76.0144,75.9123,75.9123,21254.0
2016-12-06 13:30:00,81.78,81.8,81.56,81.56,37261.0,75.9216,75.9402,75.7174,75.7174,37261.0
2016-12-06 13:40:00,81.58,81.68,81.57,81.65,26919.0,75.7359,75.8288,75.7266,75.8009,26919.0
2016-12-06 13:50:00,81.65,81.82,81.65,81.78,32928.0,75.8009,75.9587,75.8009,75.9216,32928.0
2016-12-06 14:00:00,81.79,81.83,81.75,81.77,35629.0,75.9309,75.968,75.8937,75.9123,35629.0
2016-12-06 14:10:00,81.77,81.81,81.71,81.73,42820.0,75.9123,75.9494,75.8566,75.8752,42820.0
2016-12-06 14:20:00,81.73,81.82,81.71,81.76,43029.0,75.8752,75.9587,75.8566,75.903,43029.0
2016-12-06 14:30:00,81.76,81.79,81.67,81.7,25738.0,75.903,75.9309,75.8195,75.8473,25738.0
2016-12-06 14:40:00,81.7,81.74,81.65,81.73,53349.0,75.8473,75.8845,75.8009,75.8752,53349.0
2016-12-06 14:50:00,81.72,81.8,81.7,81.78,49202.0,75.8659,75.9402,75.8473,75.9216,49202.0
2016-12-06 15:00:00,81.77,81.8,81.69,81.78,54528.0,75.9123,75.9402,75.838,75.9216,54528.0
2016-12-06 15:10:00,81.78,81.88,81.76,81.84,79360.0,75.9216,76.0144,75.903,75.9773,79360.0
2016-12-06 15:20:00,81.84,81.89,81.77,81.78,75521.0,75.9773,76.0237,75.9123,75.9216,75521.0
2016-12-06 15:30:00,81.78,81.9,81.78,81.9,99389.0,75.9216,76.033,75.9216,76.033,99389.0
2016-12-06 15:40:00,81.9,82.03,81.83,82.0,149810.0,76.033,76.1537,75.968,76.1258,149810.0
2016-12-06 15:50:00,82.01,82.1,81.96,82.08,232838.0,76.1351,76.2187,76.0887,76.2001,232838.0
2016-12-07 09:30:00,82.12,82.39,81.86,82.36,108720.0,76.2372,76.4879,75.9959,76.46,108720.0
2016-12-07 09:40:00,82.34,82.34,82.06,82.14,105872.0,76.4415,76.4415,76.1815,76.2558,105872.0
2016-12-07 09:50:00,82.13,82.21,82.08,82.17,112890.0,76.2465,76.3208,76.2001,76.2837,112890.0
2016-12-07 10:00:00,82.17,82.27,82.05,82.14,67407.0,76.2837,76.3765,76.1722,76.2558,67407.0
2016-12-07 10:10:00,82.14,82.41,82.11,82.4,70806.0,76.2558,76.5065,76.228,76.4972,70806.0
2016-12-07 10:20:00,82.41,82.48,82.32,82.48,59737.0,76.5065,76.5714,76.4229,76.5714,59737.0
2016-12-07 10:30:00,82.47,82.62,82.37,82.39,69809.0,76.5622,76.7014,76.4693,76.4879,69809.0
2016-12-07 10:40:00,82.39,82.56,82.36,82.54,73416.0,76.4879,76.6457,76.46,76.6271,73416.0
2016-12-07 10:50:00,82.54,82.59,82.46,82.56,53067.0,76.6271,76.6736,76.5529,76.6457,53067.0
2016-12-07 11:00:00,82.56,82.67,82.56,82.66,69024.0,76.6457,76.7478,76.6457,76.7386,69024.0
2016-12-07 11:10:00,82.67,82.79,82.45,82.64,54455.0,76.7478,76.8592,76.5436,76.72,54455.0
2016-12-07 11:20:00,82.64,82.64,82.37,82.49,57279.0,76.72,76.72,76.4693,76.5807,57279.0
2016-12-07 11:30:00,82.49,82.51,82.43,82.45,30628.0,76.5807,76.5993,76.525,76.5436,30628.0
2016-12-07 11:40:00,82.46,82.63,82.42,82.62,59521.0,76.5529,76.7107,76.5157,76.7014,59521.0
2016-12-07 11:50:00,82.61,82.98,82.61,82.84,129448.0,76.6921,77.0356,76.6921,76.9057,129448.0
2016-12-07 12:00:00,82.84,82.98,82.77,82.88,86140.0,76.9057,77.0356,76.8407,76.9428,86140.0
2016-12-07 12:10:00,82.88,83.0,82.86,82.95,37516.0,76.9428,77.0542,76.9242,77.0078,37516.0
2016-12-07 12:20:00,82.94,83.03,82.92,82.96,29443.0,76.9985,77.082,76.9799,77.0171,29443.0
2016-12-07 12:30:00,82.95,82.96,82.81,82.87,59160.0,77.0078,77.0171,76.8778,76.9335,59160.0
2016-12-07 12:40:00,82.84,82.92,82.81,82.9,43469.0,76.9057,76.9799,76.8778,76.9614,43469.0
2016-12-07 12:50:00,82.9,83.05,82.88,83.05,37937.0,76.9614,77.1006,76.9428,77.1006,37937.0
2016-12-07 13:00:00,83.07,83.12,82.98,83.07,40796.0,77.1192,77.1656,77.0356,77.1192,40796.0
2016-12-07 13:10:00,83.09,83.09,83.0,83.06,31741.0,77.1377,77.1377,77.0542,77.1099,31741.0
2016-12-07 13:20:00,83.08,83.38,83.08,83.37,84927.0,77.1285,77.407,77.1285,77.3977,84927.0
2016-12-07 13:30:00,83.37,83.38,83.28,83.3,56419.0,77.3977,77.407,77.3141,77.3327,56419.0
2016-12-07 13:40:00,83.31,83.64,83.29,83.63,103238.0,77.342,77.6483,77.3234,77.6391,103238.0
2016-12-07 13:50:00,83.63,83.73,83.6,83.72,98228.0,77.6391,77.7319,77.6112,77.7226,98228.0
2016-12-07 14:00:00,83.72,83.73,83.41,83.52,117065.0,77.7226,77.7319,77.4348,77.5369,117065.0
2016-12-07 14:10:00,83.52,83.79,83.51,83.75,92622.0,77.5369,77.7876,77.5277,77.7505,92622.0
2016-12-07 14:20:00,83.73,83.8,83.65,83.67,69783.0,77.7319,77.7969,77.6576,77.6762,69783.0
2016-12-07 14:30:00,83.65,83.66,83.41,83.46,52187.0,77.6576,77.6669,77.4348,77.4812,52187.0
2016-12-07 14:40:00,83.46,83.63,83.46,83.63,43436.0,77.4812,77.6391,77.4812,77.6391,43436.0
2016-12-07 14:50:00,83.62,83.72,83.57,83.71,51183.0,77.6298,77.7226,77.5834,77.7133,51183.0
2016-12-07 15:00:00,83.7,83.77,83.56,83.75,78518.0,77.704,77.769,77.5741,77.7505,78518.0
2016-12-07 15:10:00,83.74,83.83,83.73,83.81,77627.0,77.7412,77.8247,77.7319,77.8062,77627.0
2016-12-07 15:20:00,83.81,84.09,83.8,84.04,110241.0,77.8062,78.0661,77.7969,78.0197,110241.0
2016-12-07 15:30:00,84.04,84.27,83.98,84.23,244486.0,78.0197,78.2332,77.964,78.1961,244486.0
2016-12-07 15:40:00,84.24,84.27,83.98,84.0,184576.0,78.2054,78.2332,77.964,77.9826,184576.0
2016-12-07 15:50:00,84.01,84.04,83.8,83.92,405935.0,77.9918,78.0197,77.7969,77.9083,405935.0
2016-12-08 09:30:00,84.08,84.11,83.6,84.0,91185.0,78.0568,78.0847,77.6112,77.9826,91185.0
2016-12-08 09:40:00,83.98,84.0,83.67,83.74,71845.0,77.964,77.9826,77.6762,77.7412,71845.0
2016-12-08 09:50:00,83.72,83.83,83.67,83.82,70325.0,77.7226,77.8247,77.6762,77.8155,70325.0
2016-12-08 10:00:00,83.81,83.83,83.61,83.72,40483.0,77.8062,77.8247,77.6205,77.7226,40483.0
2016-12-08 10:10:00,83.72,83.81,83.51,83.73,44260.0,77.7226,77.8062,77.5277,77.7319,44260.0
2016-12-08 10:20:00,83.73,83.73,83.6,83.64,51850.0,77.7319,77.7319,77.6112,77.6483,51850.0
2016-12-08 10:30:00,83.64,83.66,83.58,83.66,67488.0,77.6483,77.6669,77.5926,77.6669,67488.0
2016-12-08 10:40:00,83.67,84.0,83.67,83.84,43484.0,77.6762,77.9826,77.6762,77.834,43484.0
2016-12-08 10:50:00,83.84,84.0,83.84,83.9,36020.0,77.834,77.9826,77.834,77.8897,36020.0
2016-12-08 11:00:00,83.91,83.99,83.87,83.9,51165.0,77.899,77.9733,77.8619,77.8897,51165.0
2016-12-08 11:10:00,83.89,83.93,83.83,83.9,36768.0,77.8804,77.9176,77.8247,77.8897,36768.0
2016-12-08 11:20:00,83.93,84.01,83.87,84.0,78768.0,77.9176,77.9918,77.8619,77.9826,78768.0
2016-12-08 11:30:00,84.0,84.07,83.96,84.0,63033.0,77.9826,78.0475,77.9454,77.9826,63033.0
2016-12-08 11:40:00,84.0,84.14,83.97,83.98,37254.0,77.9826,78.1125,77.9547,77.964,37254.0
2016-12-08 11:50:00,83.98,84.0,83.9,83.99,31666.0,77.964,77.9826,77.8897,77.9733,31666.0
2016-12-08 12:00:00,83.99,84.19,83.98,84.19,23274.0,77.9733,78.1589,77.964,78.1589,23274.0
2016-12-08 12:10:00,84.19,84.29,84.19,84.25,33690.0,78.1589,78.2518,78.1589,78.2146,33690.0
2016-12-08 12:20:00,84.26,84.49,84.24,84.38,44404.0,78.2239,78.4375,78.2054,78.3353,44404.0
2016-12-08 12:30:00,84.35,84.5,84.33,84.45,26405.0,78.3075,78.4467,78.2889,78.4003,26405.0
2016-12-08 12:40:00,84.46,84.59,84.4,84.57,22563.0,78.4096,78.5303,78.3539,78.5117,22563.0
2016-12-08 12:50:00,84.58,84.58,84.44,84.48,18713.0,78.521,78.521,78.391,78.4282,18713.0
2016-12-08 13:00:00,84.48,84.5,84.42,84.46,19658.0,78.4282,78.4467,78.3725,78.4096,19658.0
2016-12-08 13:10:00,84.45,84.56,84.39,84.46,26305.0,78.4003,78.5024,78.3446,78.4096,26305.0
2016-12-08 13:20:00,84.47,84.47,84.32,84.4,32809.0,78.4189,78.4189,78.2796,78.3539,32809.0
2016-12-08 13:30:00,84.39,84.42,84.34,84.34,33210.0,78.3446,78.3725,78.2982,78.2982,33210.0
2016-12-08 13:40:00,84.34,84.35,84.21,84.22,22341.0,78.2982,78.3075,78.1775,78.1868,22341.0
2016-12-08 13:50:00,84.23,84.23,84.08,84.14,25540.0,78.1961,78.1961,78.0568,78.1125,25540.0
2016-12-08 14:00:00,84.14,84.18,84.03,84.05,38618.0,78.1125,78.1497,78.0104,78.029,38618.0
2016-12-08 14:10:00,84.04,84.08,83.4,83.41,69367.0,78.0197,78.0568,77.4255,77.4348,69367.0
2016-12-08 14:20:00,83.4,83.6,83.14,83.53,172277.0,77.4255,77.6112,77.1842,77.5462,172277.0
2016-12-08 14:30:00,83.54,83.7,83.21,83.3,51746.0,77.5555,77.704,77.2492,77.3327,51746.0
2016-12-08 14:40:00,83.3,83.45,83.21,83.4,24131.0,77.3327,77.472,77.2492,77.4255,24131.0
2016-12-08 14:50:00,83.39,83.41,83.31,83.33,34581.0,77.4163,77.4348,77.342,77.3606,34581.0
2016-12-08 15:00:00,83.35,83.4,83.25,83.29,38784.0,77.3791,77.4255,77.2863,77.3234,38784.0
2016-12-08 15:10:00,83.31,83.32,83.21,83.31,40250.0,77.342,77.3513,77.2492,77.342,40250.0
2016-12-08 15:20:00,83.28,83.37,83.22,83.29,54287.0,77.3141,77.3977,77.2584,77.3234,54287.0
2016-12-08 15:30:00,83.31,83.34,83.25,83.31,82001.0,77.342,77.3698,77.2863,77.342,82001.0
2016-12-08 15:40:00,83.3,83.39,83.26,83.31,111831.0,77.3327,77.4163,77.2956,77.342,111831.0
2016-12-08 15:50:00,83.31,83.51,83.29,83.49,374610.0,77.342,77.5277,77.3234,77.5091,374610.0
2016-12-09 09:30:00,83.98,83.98,83.46,83.53,64852.0,77.964,77.964,77.4812,77.5462,64852.0
2016-12-09 09:40:00,83.58,83.73,83.45,83.59,42097.0,77.5926,77.7319,77.472,77.6019,42097.0
2016-12-09 09:50:00,83.59,83.86,83.55,83.82,32719.0,77.6019,77.8526,77.5648,77.8155,32719.0
2016-12-09 10:00:00,83.8,83.86,83.32,83.39,36874.0,77.7969,77.8526,77.3513,77.4163,36874.0
2016-12-09 10:10:00,83.41,83.54,83.2,83.24,46575.0,77.4348,77.5555,77.2399,77.277,46575.0
2016-12-09 10:20:00,83.25,83.29,83.07,83.1,86865.0,77.2863,77.3234,77.1192,77.147,86865.0
2016-12-09 10:30:00,83.08,83.42,83.08,83.41,54756.0,77.1285,77.4441,77.1285,77.4348,54756.0
2016-12-09 10:40:00,83.42,83.5,83.28,83.42,83951.0,77.4441,77.5184,77.3141,77.4441,83951.0
2016-12-09 10:50:00,83.43,83.54,83.36,83.48,52118.0,77.4534,77.5555,77.3884,77.4998,52118.0
2016-12-09 11:00:00,83.49,83.67,83.43,83.44,33835.0,77.5091,77.6762,77.4534,77.4627,33835.0
2016-12-09 11:10:00,83.45,83.52,83.38,83.46,61273.0,77.472,77.5369,77.407,77.4812,61273.0
2016-12-09 11:20:00,83.47,83.54,83.29,83.36,70696.0,77.4905,77.5555,77.3234,77.3884,70696.0
2016-12-09 11:30:00,83.37,83.65,83.34,83.65,37786.0,77.3977,77.6576,77.3698,77.6576,37786.0
2016-12-09 11:40:00,83.65,83.65,83.46,83.5,24212.0,77.6576,77.6576,77.4812,77.5184,24212.0
2016-12-09 11:50:00,83.5,83.6,83.47,83.52,35506.0,77.5184,77.6112,77.4905,77.5369,35506.0
2016-12-09 12:00:00,83.52,83.55,83.43,83.48,29536.0,77.5369,77.5648,77.4534,77.4998,29536.0
2016-12-09 12:10:00,83.48,83.5,83.4,83.45,37997.0,77.4998,77.5184,77.4255,77.472,37997.0
2016-12-09 12:20:00,83.47,83.58,83.47,83.56,50721.0,77.4905,77.5926,77.4905,77.5741,50721.0
2016-12-09 12:30:00,83.58,83.7,83.55,83.6,24755.0,77.5926,77.704,77.5648,77.6112,24755.0
2016-12-09 12:40:00,83.6,83.63,83.53,83.6,44709.0,77.6112,77.6391,77.5462,77.6112,44709.0
2016-12-09 12:50:00,83.6,83.8,83.6,83.78,31762.0,77.6112,77.7969,77.6112,77.7783,31762.0
2016-12-09 13:00:00,83.78,83.78,83.62,83.66,25255.0,77.7783,77.7783,77.6298,77.6669,25255.0
2016-12-09 13:10:00,83.66,83.7,83.62,83.62,21204.0,77.6669,77.704,77.6298,77.6298,21204.0
2016-12-09 13:20:00,83.64,83.64,83.47,83.47,16974.0,77.6483,77.6483,77.4905,77.4905,16974.0
2016-12-09 13:30:00,83.48,83.51,83.43,83.51,23720.0,77.4998,77.5277,77.4534,77.5277,23720.0
2016-12-09 13:40:00,83.51,83.66,83.5,83.66,47329.0,77.5277,77.6669,77.5184,77.6669,47329.0
2016-12-09 13:50:00,83.66,83.69,83.58,83.62,62600.0,77.6669,77.6948,77.5926,77.6298,62600.0
2016-12-09 14:00:00,83.62,83.72,83.58,83.63,34472.0,77.6298,77.7226,77.5926,77.6391,34472.0
2016-12-09 14:10:00,83.63,83.7,83.53,83.54,36345.0,77.6391,77.704,77.5462,77.5555,36345.0
2016-12-09 14:20:00,83.54,83.55,83.31,83.31,46616.0,77.5555,77.5648,77.342,77.342,46616.0
2016-12-09 14:30:00,83.31,83.53,83.31,83.5,93375.0,77.342,77.5462,77.342,77.5184,93375.0
2016-12-09 14:40:00,83.49,83.5,83.35,83.37,35139.0,77.5091,77.5184,77.3791,77.3977,35139.0
2016-12-09 14:50:00,83.38,83.39,83.19,83.29,47475.0,77.407,77.4163,77.2306,77.3234,47475.0
2016-12-09 15:00:00,83.29,83.37,83.26,83.26,47138.0,77.3234,77.3977,77.2956,77.2956,47138.0
2016-12-09 15:10:00,83.26,83.46,83.25,83.44,48411.0,77.2956,77.4812,77.2863,77.4627,48411.0
2016-12-09 15:20:00,83.46,83.51,83.42,83.51,43608.0,77.4812,77.5277,77.4441,77.5277,43608.0
2016-12-09 15:30:00,83.51,83.53,83.46,83.47,78452.0,77.5277,77.5462,77.4812,77.4905,78452.0
2016-12-09 15:40:00,83.47,83.53,83.46,83.47,109261.0,77.4905,77.5462,77.4812,77.4905,109261.0
2016-12-09 15:50:00,83.48,83.56,83.44,83.55,191087.0,77.4998,77.5741,77.4627,77.5648,191087.0
2016-12-12 09:30:00,83.43,83.55,83.08,83.46,106511.0,77.4534,77.5648,77.1285,77.4812,106511.0
2016-12-12 09:40:00,83.44,83.5,83.22,83.5,29747.0,77.4627,77.5184,77.2584,77.5184,29747.0
2016-12-12 09:50:00,83.48,83.7,83.48,83.62,58975.0,77.4998,77.704,77.4998,77.6298,58975.0
2016-12-12 10:00:00,83.59,83.79,83.57,83.66,22718.0,77.6019,77.7876,77.5834,77.6669,22718.0
2016-12-12 10:10:00,83.67,83.7,83.47,83.5,26607.0,77.6762,77.704,77.4905,77.5184,26607.0
2016-12-12 10:20:00,83.49,83.59,83.34,83.34,53908.0,77.5091,77.6019,77.3698,77.3698,53908.0
2016-12-12 10:30:00,83.35,83.62,83.35,83.6,68472.0,77.3791,77.6298,77.3791,77.6112,68472.0
2016-12-12 10:40:00,83.6,83.6,83.21,83.21,40123.0,77.6112,77.6112,77.2492,77.2492,40123.0
2016-12-12 10:50:00,83.21,83.3,83.2,83.25,27500.0,77.2492,77.3327,77.2399,77.2863,27500.0
2016-12-12 11:00:00,83.24,83.26,83.17,83.22,25527.0,77.277,77.2956,77.212,77.2584,25527.0
2016-12-12 11:10:00,83.23,83.26,83.15,83.19,21796.0,77.2677,77.2956,77.1934,77.2306,21796.0
2016-12-12 11:20:00,83.19,83.22,83.15,83.22,13758.0,77.2306,77.2584,77.1934,77.2584,13758.0
2016-12-12 11:30:00,83.22,83.25,83.09,83.09,26501.0,77.2584,77.2863,77.1377,77.1377,26501.0
2016-12-12 11:40:00,83.1,83.12,82.95,82.98,17704.0,77.147,77.1656,77.0078,77.0356,17704.0
2016-12-12 11:50:00,82.98,83.04,82.92,83.01,16468.0,77.0356,77.0913,76.9799,77.0635,16468.0
2016-12-12 12:00:00,83.01,83.02,82.81,82.85,17639.0,77.0635,77.0728,76.8778,76.9149,17639.0
2016-12-12 12:10:00,82.84,82.96,82.76,82.91,43639.0,76.9057,77.0171,76.8314,76.9706,43639.0
2016-12-12 12:20:00,82.91,83.02,82.83,82.99,10945.0,76.9706,77.0728,76.8964,77.0449,10945.0
2016-12-12 12:30:00,82.98,83.14,82.98,83.14,16844.0,77.0356,77.1842,77.0356,77.1842,16844.0
2016-12-12 12:40:00,83.15,83.22,83.11,83.15,14714.0,77.1934,77.2584,77.1563,77.1934,14714.0
2016-12-12 12:50:00,83.15,83.24,83.14,83.19,22205.0,77.1934,77.277,77.1842,77.2306,22205.0
2016-12-12 13:00:00,83.19,83.29,83.17,83.24,20942.0,77.2306,77.3234,77.212,77.277,20942.0
2016-12-12 13:10:00,83.25,83.42,83.24,83.42,16761.0,77.2863,77.4441,77.277,77.4441,16761.0
2016-12-12 13:20:00,83.45,83.45,83.37,83.39,22426.0,77.472,77.472,77.3977,77.4163,22426.0
2016-12-12 13:30:00,83.38,83.47,83.36,83.4,26957.0,77.407,77.4905,77.3884,77.4255,26957.0
2016-12-12 13:40:00,83.4,83.57,83.4,83.48,24009.0,77.4255,77.5834,77.4255,77.4998,24009.0
2016-12-12 13:50:00,83.48,83.57,83.45,83.48,29908.0,77.4998,77.5834,77.472,77.4998,29908.0
2016-12-12 14:00:00,83.49,83.55,83.46,83.54,25131.0,77.5091,77.5648,77.4812,77.5555,25131.0
2016-12-12 14:10:00,83.53,83.78,83.52,83.72,45716.0,77.5462,77.7783,77.5369,77.7226,45716.0
2016-12-12 14:20:00,83.71,83.8,83.68,83.72,69586.0,77.7133,77.7969,77.6855,77.7226,69586.0
2016-12-12 14:30:00,83.71,83.83,83.7,83.82,48577.0,77.7133,77.8247,77.704,77.8155,48577.0
2016-12-12 14:40:00,83.82,83.84,83.75,83.82,31979.0,77.8155,77.834,77.7505,77.8155,31979.0
2016-12-12 14:50:00,83.82,83.83,83.74,83.76,23493.0,77.8155,77.8247,77.7412,77.7598,23493.0
2016-12-12 15:00:00,83.74,83.78,83.68,83.72,40584.0,77.7412,77.7783,77.6855,77.7226,40584.0
2016-12-12 15:10:00,83.73,83.76,83.64,83.72,34896.0,77.7319,77.7598,77.6483,77.7226,34896.0
2016-12-12 15:20:00,83.73,83.78,83.69,83.73,36025.0,77.7319,77.7783,77.6948,77.7319,36025.0
2016-12-12 15:30:00,83.74,83.9,83.71,83.9,65085.0,77.7412,77.8897,77.7133,77.8897,65085.0
2016-12-12 15:40:00,83.89,83.98,83.88,83.97,110173.0,77.8804,77.964,77.8712,77.9547,110173.0
2016-12-12 15:50:00,83.97,83.98,83.87,83.91,146006.0,77.9547,77.964,77.8619,77.899,146006.0
2016-12-13 09:30:00,84.0,84.5,83.86,84.5,60525.0,77.9826,78.4467,77.8526,78.4467,60525.0
2016-12-13 09:40:00,84.49,84.82,84.46,84.8,64848.0,78.4375,78.7438,78.4096,78.7252,64848.0
2016-12-13 09:50:00,84.82,84.96,84.63,84.63,56717.0,78.7438,78.8738,78.5674,78.5674,56717.0
2016-12-13 10:00:00,84.64,84.66,84.22,84.42,34973.0,78.5767,78.5953,78.1868,78.3725,34973.0
2016-12-13 10:10:00,84.42,84.59,84.36,84.49,44120.0,78.3725,78.5303,78.3168,78.4375,44120.0
2016-12-13 10:20:00,84.5,84.59,84.35,84.49,53567.0,78.4467,78.5303,78.3075,78.4375,53567.0
2016-12-13 10:30:00,84.51,84.55,84.16,84.24,41248.0,78.456,78.4932,78.1311,78.2054,41248.0
2016-12-13 10:40:00,84.21,84.46,84.21,84.31,100225.0,78.1775,78.4096,78.1775,78.2704,100225.0
2016-12-13 10:50:00,84.33,84.47,84.28,84.36,48990.0,78.2889,78.4189,78.2425,78.3168,48990.0
2016-12-13 11:00:00,84.37,84.4,84.29,84.36,73753.0,78.3261,78.3539,78.2518,78.3168,73753.0
2016-12-13 11:10:00,84.36,84.5,84.28,84.31,43846.0,78.3168,78.4467,78.2425,78.2704,43846.0
2016-12-13 11:20:00,84.31,84.53,84.3,84.48,42657.0,78.2704,78.4746,78.2611,78.4282,42657.0
2016-12-13 11:30:00,84.48,84.51,84.26,84.42,40895.0,78.4282,78.456,78.2239,78.3725,40895.0
2016-12-13 11:40:00,84.42,84.65,84.42,84.65,45686.0,78.3725,78.586,78.3725,78.586,45686.0
2016-12-13 11:50:00,84.64,84.79,84.57,84.73,37194.0,78.5767,78.716,78.5117,78.6603,37194.0
2016-12-13 12:00:00,84.71,84.87,84.71,84.76,36725.0,78.6417,78.7902,78.6417,78.6881,36725.0
2016-12-13 12:10:00,84.76,84.87,84.72,84.78,32040.0,78.6881,78.7902,78.651,78.7067,32040.0
2016-12-13 12:20:00,84.78,84.83,84.51,84.54,41021.0,78.7067,78.7531,78.456,78.4839,41021.0
2016-12-13 12:30:00,84.55,84.58,84.46,84.5,22240.0,78.4932,78.521,78.4096,78.4467,22240.0
2016-12-13 12:40:00,84.51,84.62,84.48,84.58,28909.0,78.456,78.5581,78.4282,78.521,28909.0
2016-12-13 12:50:00,84.61,84.72,84.54,84.64,40611.0,78.5489,78.651,78.4839,78.5767,40611.0
2016-12-13 13:00:00,84.63,84.77,84.59,84.67,46272.0,78.5674,78.6974,78.5303,78.6046,46272.0
2016-12-13 13:10:00,84.68,84.89,84.64,84.86,26519.0,78.6138,78.8088,78.5767,78.781,26519.0
2016-12-13 13:20:00,84.89,84.9,84.76,84.77,26774.0,78.8088,78.8181,78.6881,78.6974,26774.0
2016-12-13 13:30:00,84.8,84.82,84.65,84.67,56871.0,78.7252,78.7438,78.586,78.6046,56871.0
2016-12-13 13:40:00,84.66,84.74,84.48,84.54,38052.0,78.5953,78.6695,78.4282,78.4839,38052.0
2016-12-13 13:50:00,84.54,84.63,84.53,84.59,32305.0,78.4839,78.5674,78.4746,78.5303,32305.0
2016-12-13 14:00:00,84.6,84.62,84.47,84.5,26797.0,78.5396,78.5581,78.4189,78.4467,26797.0
2016-12-13 14:10:00,84.5,84.58,84.44,84.46,33352.0,78.4467,78.521,78.391,78.4096,33352.0
2016-12-13 14:20:00,84.47,84.51,84.36,84.38,40845.0,78.4189,78.456,78.3168,78.3353,40845.0
2016-12-13 14:30:00,84.38,84.38,84.24,84.31,37816.0,78.3353,78.3353,78.2054,78.2704,37816.0
2016-12-13 14:40:00,84.3,84.4,84.29,84.34,35903.0,78.2611,78.3539,78.2518,78.2982,35903.0
2016-12-13 14:50:00,84.37,84.45,84.35,84.39,34343.0,78.3261,78.4003,78.3075,78.3446,34343.0
2016-12-13 15:00:00,84.39,84.47,84.36,84.45,43682.0,78.3446,78.4189,78.3168,78.4003,43682.0
2016-12-13 15:10:00,84.44,84.47,84.33,84.45,53620.0,78.391,78.4189,78.2889,78.4003,53620.0
2016-12-13 15:20:00,84.45,84.45,84.34,84.4,75750.0,78.4003,78.4003,78.2982,78.3539,75750.0
2016-12-13 15:30:00,84.41,84.52,84.4,84.41,93837.0,78.3632,78.4653,78.3539,78.3632,93837.0
2016-12-13 15:40:00,84.41,84.52,84.4,84.42,95275.0,78.3632,78.4653,78.3539,78.3725,95275.0
2016-12-13 15:50:00,84.42,84.45,84.32,84.4,222215.0,78.3725,78.4003,78.2796,78.3539,222215.0
2016-12-14 09:30:00,84.55,84.72,84.19,84.68,51099.0,78.4932,78.651,78.1589,78.6138,51099.0
2016-12-14 09:40:00,84.68,84.85,84.49,84.56,43244.0,78.6138,78.7717,78.4375,78.5024,43244.0
2016-12-14 09:50:00,84.53,84.78,84.51,84.62,27804.0,78.4746,78.7067,78.456,78.5581,27804.0
2016-12-14 10:00:00,84.62,84.69,84.4,84.52,33658.0,78.5581,78.6231,78.3539,78.4653,33658.0
2016-12-14 10:10:00,84.53,84.58,84.45,84.46,32160.0,78.4746,78.521,78.4003,78.4096,32160.0
2016-12-14 10:20:00,84.45,84.75,84.39,84.59,19935.0,78.4003,78.6788,78.3446,78.5303,19935.0
2016-12-14 10:30:00,84.6,84.62,84.34,84.42,25389.0,78.5396,78.5581,78.2982,78.3725,25389.0
2016-12-14 10:40:00,84.42,84.48,84.38,84.4,19477.0,78.3725,78.4282,78.3353,78.3539,19477.0
2016-12-14 10:50:00,84.39,84.49,84.25,84.49,15662.0,78.3446,78.4375,78.2146,78.4375,15662.0
2016-12-14 11:00:00,84.52,84.53,84.25,84.28,17651.0,78.4653,78.4746,78.2146,78.2425,17651.0
2016-12-14 11:10:00,84.28,84.33,84.21,84.22,18521.0,78.2425,78.2889,78.1775,78.1868,18521.0
2016-12-14 11:20:00,84.23,84.51,84.21,84.47,26344.0,78.1961,78.456,78.1775,78.4189,26344.0
2016-12-14 11:30:00,84.45,84.45,84.12,84.13,20558.0,78.4003,78.4003,78.094,78.1032,20558.0
2016-12-14 11:40:00,84.16,84.25,84.11,84.17,15593.0,78.1311,78.2146,78.0847,78.1404,15593.0
2016-12-14 11:50:00,84.18,84.3,84.18,84.29,59160.0,78.1497,78.2611,78.1497,78.2518,59160.0
2016-12-14 12:00:00,84.31,84.38,84.28,84.38,24600.0,78.2704,78.3353,78.2425,78.3353,24600.0
2016-12-14 12:10:00,84.38,84.53,84.37,84.49,18011.0,78.3353,78.4746,78.3261,78.4375,18011.0
2016-12-14 12:20:00,84.48,84.63,84.48,84.58,18108.0,78.4282,78.5674,78.4282,78.521,18108.0
2016-12-14 12:30:00,84.59,84.66,84.55,84.61,12976.0,78.5303,78.5953,78.4932,78.5489,12976.0
2016-12-14 12:40:00,84.63,84.69,84.59,84.65,17141.0,78.5674,78.6231,78.5303,78.586,17141.0
2016-12-14 12:50:00,84.65,84.76,84.63,84.75,16985.0,78.586,78.6881,78.5674,78.6788,16985.0
2016-12-14 13:00:00,84.75,84.82,84.73,84.75,27845.0,78.6788,78.7438,78.6603,78.6788,27845.0
2016-12-14 13:10:00,84.74,84.81,84.69,84.74,14979.0,78.6695,78.7345,78.6231,78.6695,14979.0
2016-12-14 13:20:00,84.76,84.76,84.69,84.75,11584.0,78.6881,78.6881,78.6231,78.6788,11584.0
2016-12-14 13:30:00,84.76,84.79,84.69,84.77,14758.0,78.6881,78.716,78.6231,78.6974,14758.0
2016-12-14 13:40:00,84.78,84.85,84.74,84.8,23237.0,78.7067,78.7717,78.6695,78.7252,23237.0
2016-12-14 13:50:00,84.8,84.85,84.74,84.82,30414.0,78.7252,78.7717,78.6695,78.7438,30414.0
2016-12-14 14:00:00,84.79,85.05,84.59,84.8,111159.0,78.716,78.9573,78.5303,78.7252,111159.0
2016-12-14 14:10:00,84.8,84.87,84.28,84.54,92726.0,78.7252,78.7902,78.2425,78.4839,92726.0
2016-12-14 14:20:00,84.54,84.58,83.99,83.99,75002.0,78.4839,78.521,77.9733,77.9733,75002.0
2016-12-14 14:30:00,84.01,84.34,83.93,84.33,41070.0,77.9918,78.2982,77.9176,78.2889,41070.0
2016-12-14 14:40:00,84.34,84.45,84.25,84.3,32108.0,78.2982,78.4003,78.2146,78.2611,32108.0
2016-12-14 14:50:00,84.33,84.33,84.01,84.01,31261.0,78.2889,78.2889,77.9918,77.9918,31261.0
2016-12-14 15:00:00,84.02,84.28,83.98,84.02,106992.0,78.0011,78.2425,77.964,78.0011,106992.0
2016-12-14 15:10:00,84.01,84.1,83.8,83.9,69997.0,77.9918,78.0754,77.7969,77.8897,69997.0
2016-12-14 15:20:00,83.94,84.08,83.82,84.08,58085.0,77.9269,78.0568,77.8155,78.0568,58085.0
2016-12-14 15:30:00,84.08,84.3,84.06,84.22,46595.0,78.0568,78.2611,78.0383,78.1868,46595.0
2016-12-14 15:40:00,84.23,84.27,83.99,84.03,76151.0,78.1961,78.2332,77.9733,78.0104,76151.0
2016-12-14 15:50:00,84.02,84.03,83.76,83.94,183071.0,78.0011,78.0104,77.7598,77.9269,183071.0
2016-12-15 09:30:00,84.46,84.46,83.92,84.05,76576.0,78.4096,78.4096,77.9083,78.029,76576.0
2016-12-15 09:40:00,84.04,84.46,83.95,84.46,33374.0,78.0197,78.4096,77.9361,78.4096,33374.0
2016-12-15 09:50:00,84.49,84.89,84.48,84.88,110568.0,78.4375,78.8088,78.4282,78.7995,110568.0
2016-12-15 10:00:00,84.9,85.18,84.73,84.9,69069.0,78.8181,79.078,78.6603,78.8181,69069.0
2016-12-15 10:10:00,84.9,85.01,84.81,84.98,55193.0,78.8181,78.9202,78.7345,78.8924,55193.0
2016-12-15 10:20:00,84.98,85.09,84.95,84.98,41969.0,78.8924,78.9945,78.8645,78.8924,41969.0
2016-12-15 10:30:00,84.98,85.1,84.91,85.0,41234.0,78.8924,79.0038,78.8274,78.9109,41234.0
2016-12-15 10:40:00,85.0,85.24,84.96,85.09,117598.0,78.9109,79.1337,78.8738,78.9945,117598.0
2016-12-15 10:50:00,85.08,85.12,84.97,85.0,40414.0,78.9852,79.0223,78.8831,78.9109,40414.0
2016-12-15 11:00:00,85.04,85.35,85.03,85.21,62209.0,78.9481,79.2358,78.9388,79.1059,62209.0
2016-12-15 11:10:00,85.2,85.22,85.01,85.06,33557.0,79.0966,79.1152,78.9202,78.9666,33557.0
2016-12-15 11:20:00,85.08,85.15,84.79,84.88,28050.0,78.9852,79.0502,78.716,78.7995,28050.0
2016-12-15 11:30:00,84.85,84.99,84.79,84.83,30762.0,78.7717,78.9016,78.716,78.7531,30762.0
2016-12-15 11:40:00,84.84,84.93,84.7,84.78,25216.0,78.7624,78.8459,78.6324,78.7067,25216.0
2016-12-15 11:50:00,84.8,84.86,84.66,84.86,30815.0,78.7252,78.781,78.5953,78.781,30815.0
2016-12-15 12:00:00,84.86,84.87,84.73,84.75,31604.0,78.781,78.7902,78.6603,78.6788,31604.0
2016-12-15 12:10:00,84.75,84.76,84.64,84.66,36141.0,78.6788,78.6881,78.5767,78.5953,36141.0
2016-12-15 12:20:00,84.66,84.66,84.51,84.53,51508.0,78.5953,78.5953,78.456,78.4746,51508.0
2016-12-15 12:30:00,84.52,84.52,84.41,84.5,35912.0,78.4653,78.4653,78.3632,78.4467,35912.0
2016-12-15 12:40:00,84.47,84.53,84.36,84.51,138406.0,78.4189,78.4746,78.3168,78.456,138406.0
2016-12-15 12:50:00,84.5,84.71,84.49,84.7,296605.0,78.4467,78.6417,78.4375,78.6324,296605.0
2016-12-15 13:00:00,84.71,84.71,84.55,84.6,29613.0,78.6417,78.6417,78.4932,78.5396,29613.0
2016-12-15 13:10:00,84.62,84.63,84.53,84.57,34607.0,78.5581,78.5674,78.4746,78.5117,34607.0
2016-12-15 13:20:00,84.59,84.63,84.54,84.59,27498.0,78.5303,78.5674,78.4839,78.5303,27498.0
2016-12-15 13:30:00,84.59,84.65,84.47,84.54,36696.0,78.5303,78.586,78.4189,78.4839,36696.0
2016-12-15 13:40:00,84.55,84.6,84.49,84.5,47135.0,78.4932,78.5396,78.4375,78.4467,47135.0
2016-12-15 13:50:00,84.51,84.54,84.27,84.27,197964.0,78.456,78.4839,78.2332,78.2332,197964.0
2016-12-15 14:00:00,84.27,84.35,84.25,84.31,28693.0,78.2332,78.3075,78.2146,78.2704,28693.0
2016-12-15 14:10:00,84.3,84.38,84.27,84.37,27343.0,78.2611,78.3353,78.2332,78.3261,27343.0
2016-12-15 14:20:00,84.38,84.5,84.35,84.5,33422.0,78.3353,78.4467,78.3075,78.4467,33422.0
2016-12-15 14:30:00,84.47,84.56,84.45,84.49,62557.0,78.4189,78.5024,78.4003,78.4375,62557.0
2016-12-15 14:40:00,84.49,84.52,84.44,84.47,30123.0,78.4375,78.4653,78.391,78.4189,30123.0
2016-12-15 14:50:00,84.47,84.52,84.36,84.37,35411.0,78.4189,78.4653,78.3168,78.3261,35411.0
2016-12-15 15:00:00,84.38,84.43,84.34,84.38,40484.0,78.3353,78.3818,78.2982,78.3353,40484.0
2016-12-15 15:10:00,84.38,84.39,84.32,84.34,75046.0,78.3353,78.3446,78.2796,78.2982,75046.0
2016-12-15 15:20:00,84.34,84.42,84.31,84.33,34270.0,78.2982,78.3725,78.2704,78.2889,34270.0
2016-12-15 15:30:00,84.35,84.49,84.32,84.4,80331.0,78.3075,78.4375,78.2796,78.3539,80331.0
2016-12-15 15:40:00,84.4,84.43,84.32,84.35,177661.0,78.3539,78.3818,78.2796,78.3075,177661.0
2016-12-15 15:50:00,84.34,84.35,84.27,84.33,231612.0,78.2982,78.3075,78.2332,78.2889,231612.0
2016-12-16 09:30:00,84.89,85.41,84.73,85.0,772815.0,78.8088,79.2916,78.6603,78.9109,772815.0
2016-12-16 09:40:00,84.98,85.09,84.76,84.8,93319.0,78.8924,78.9945,78.6881,78.7252,93319.0
2016-12-16 09:50:00,84.8,84.91,84.76,84.85,54734.0,78.7252,78.8274,78.6881,78.7717,54734.0
2016-12-16 10:00:00,84.83,84.91,84.75,84.86,34025.0,78.7531,78.8274,78.6788,78.781,34025.0
2016-12-16 10:10:00,84.87,85.02,84.85,85.0,68681.0,78.7902,78.9295,78.7717,78.9109,68681.0
2016-12-16 10:20:00,85.0,85.01,84.85,84.88,38327.0,78.9109,78.9202,78.7717,78.7995,38327.0
2016-12-16 10:30:00,84.87,85.02,84.87,85.01,61915.0,78.7902,78.9295,78.7902,78.9202,61915.0
2016-12-16 10:40:00,85.02,85.11,84.98,85.06,63671.0,78.9295,79.013,78.8924,78.9666,63671.0
2016-12-16 10:50:00,85.06,85.11,84.93,85.01,40931.0,78.9666,79.013,78.8459,78.9202,40931.0
2016-12-16 11:00:00,85.01,85.06,84.76,84.78,37703.0,78.9202,78.9666,78.6881,78.7067,37703.0
2016-12-16 11:10:00,84.77,84.86,84.76,84.81,45738.0,78.6974,78.781,78.6881,78.7345,45738.0
2016-12-16 11:20:00,84.81,84.81,84.5,84.52,38022.0,78.7345,78.7345,78.4467,78.4653,38022.0
2016-12-16 11:30:00,84.51,84.75,84.49,84.75,70713.0,78.456,78.6788,78.4375,78.6788,70713.0
2016-12-16 11:40:00,84.74,84.74,84.63,84.68,39298.0,78.6695,78.6695,78.5674,78.6138,39298.0
2016-12-16 11:50:00,84.67,84.76,84.52,84.53,45832.0,78.6046,78.6881,78.4653,78.4746,45832.0
2016-12-16 12:00:00,84.53,84.7,84.5,84.68,51433.0,78.4746,78.6324,78.4467,78.6138,51433.0
2016-12-16 12:10:00,84.68,84.75,84.57,84.58,40079.0,78.6138,78.6788,78.5117,78.521,40079.0
2016-12-16 12:20:00,84.58,84.87,84.58,84.87,47306.0,78.521,78.7902,78.521,78.7902,47306.0
2016-12-16 12:30:00,84.86,84.88,84.76,84.86,30363.0,78.781,78.7995,78.6881,78.781,30363.0
2016-12-16 12:40:00,84.85,84.9,84.8,84.87,40888.0,78.7717,78.8181,78.7252,78.7902,40888.0
2016-12-16 12:50:00,84.86,84.88,84.79,84.86,27692.0,78.781,78.7995,78.716,78.781,27692.0
2016-12-16 13:00:00,84.85,84.88,84.78,84.88,27054.0,78.7717,78.7995,78.7067,78.7995,27054.0
2016-12-16 13:10:00,84.88,84.88,84.71,84.79,25869.0,78.7995,78.7995,78.6417,78.716,25869.0
2016-12-16 13:20:00,84.79,84.8,84.68,84.68,38113.0,78.716,78.7252,78.6138,78.6138,38113.0
2016-12-16 13:30:00,84.69,84.76,84.67,84.75,56611.0,78.6231,78.6881,78.6046,78.6788,56611.0
2016-12-16 13:40:00,84.76,84.8,84.62,84.62,55773.0,78.6881,78.7252,78.5581,78.5581,55773.0
2016-12-16 13:50:00,84.63,84.68,84.55,84.65,32474.0,78.5674,78.6138,78.4932,78.586,32474.0
2016-12-16 14:00:00,84.65,84.71,84.56,84.71,53007.0,78.586,78.6417,78.5024,78.6417,53007.0
2016-12-16 14:10:00,84.7,84.77,84.64,84.69,52297.0,78.6324,78.6974,78.5767,78.6231,52297.0
2016-12-16 14:20:00,84.68,84.73,84.64,84.68,45113.0,78.6138,78.6603,78.5767,78.6138,45113.0
2016-12-16 14:30:00,84.68,84.68,84.58,84.59,45961.0,78.6138,78.6138,78.521,78.5303,45961.0
2016-12-16 14:40:00,84.59,84.63,84.53,84.63,64342.0,78.5303,78.5674,78.4746,78.5674,64342.0
2016-12-16 14:50:00,84.63,84.74,84.63,84.7,38860.0,78.5674,78.6695,78.5674,78.6324,38860.0
2016-12-16 15:00:00,84.7,84.7,84.4,84.46,68861.0,78.6324,78.6324,78.3539,78.4096,68861.0
2016-12-16 15:10:00,84.47,84.54,84.43,84.43,68279.0,78.4189,78.4839,78.3818,78.3818,68279.0
2016-12-16 15:20:00,84.43,84.45,84.3,84.34,80137.0,78.3818,78.4003,78.2611,78.2982,80137.0
2016-12-16 15:30:00,84.35,84.46,84.34,84.38,95736.0,78.3075,78.4096,78.2982,78.3353,95736.0
2016-12-16 15:40:00,84.38,84.63,84.32,84.58,132977.0,78.3353,78.5674,78.2796,78.521,132977.0
2016-12-16 15:50:00,84.59,86.15,84.58,86.02,2958453.0,78.5303,79.9785,78.521,79.8579,2958453.0
2016-12-19 09:30:00,85.79,86.0,85.62,85.7,238268.0,79.6443,79.8393,79.4865,79.5608,238268.0
2016-12-19 09:40:00,85.7,85.82,85.61,85.67,164896.0,79.5608,79.6722,79.4772,79.5329,164896.0
2016-12-19 09:50:00,85.65,85.65,85.33,85.33,146302.0,79.5144,79.5144,79.2173,79.2173,146302.0
2016-12-19 10:00:00,85.35,85.38,85.16,85.25,114397.0,79.2358,79.2637,79.0595,79.143,114397.0
2016-12-19 10:10:00,85.26,85.51,85.2,85.47,83344.0,79.1523,79.3844,79.0966,79.3473,83344.0
2016-12-19 10:20:00,85.47,85.88,85.45,85.72,117403.0,79.3473,79.7279,79.3287,79.5793,117403.0
2016-12-19 10:30:00,85.73,85.94,85.72,85.75,72760.0,79.5886,79.7836,79.5793,79.6072,72760.0
2016-12-19 10:40:00,85.77,85.96,85.7,85.93,60962.0,79.6258,79.8022,79.5608,79.7743,60962.0
2016-12-19 10:50:00,85.93,85.94,85.73,85.74,35913.0,79.7743,79.7836,79.5886,79.5979,35913.0
2016-12-19 11:00:00,85.73,85.89,85.67,85.68,47545.0,79.5886,79.7372,79.5329,79.5422,47545.0
2016-12-19 11:10:00,85.7,85.7,85.56,85.66,44700.0,79.5608,79.5608,79.4308,79.5236,44700.0
2016-12-19 11:20:00,85.64,85.64,85.34,85.35,118796.0,79.5051,79.5051,79.2266,79.2358,118796.0
2016-12-19 11:30:00,85.34,85.43,85.18,85.21,40924.0,79.2266,79.3101,79.078,79.1059,40924.0
2016-12-19 11:40:00,85.21,85.3,85.21,85.28,31451.0,79.1059,79.1894,79.1059,79.1709,31451.0
2016-12-19 11:50:00,85.25,85.32,85.24,85.26,28114.0,79.143,79.208,79.1337,79.1523,28114.0
2016-12-19 12:00:00,85.25,85.34,85.23,85.29,32522.0,79.143,79.2266,79.1244,79.1801,32522.0
2016-12-19 12:10:00,85.29,85.37,85.28,85.36,21673.0,79.1801,79.2544,79.1709,79.2451,21673.0
2016-12-19 12:20:00,85.36,85.52,85.36,85.43,30544.0,79.2451,79.3937,79.2451,79.3101,30544.0
2016-12-19 12:30:00,85.43,85.51,85.35,85.49,26935.0,79.3101,79.3844,79.2358,79.3658,26935.0
2016-12-19 12:40:00,85.49,85.53,85.39,85.39,38671.0,79.3658,79.403,79.273,79.273,38671.0
2016-12-19 12:50:00,85.41,85.45,85.36,85.43,22405.0,79.2916,79.3287,79.2451,79.3101,22405.0
2016-12-19 13:00:00,85.42,85.48,85.4,85.4,21222.0,79.3008,79.3565,79.2823,79.2823,21222.0
2016-12-19 13:10:00,85.4,85.42,85.36,85.42,18329.0,79.2823,79.3008,79.2451,79.3008,18329.0
2016-12-19 13:20:00,85.42,85.52,85.41,85.51,22377.0,79.3008,79.3937,79.2916,79.3844,22377.0
2016-12-19 13:30:00,85.5,85.62,85.43,85.47,53812.0,79.3751,79.4865,79.3101,79.3473,53812.0
2016-12-19 13:40:00,85.47,85.51,85.39,85.47,45569.0,79.3473,79.3844,79.273,79.3473,45569.0
2016-12-19 13:50:00,85.47,85.59,85.47,85.55,25488.0,79.3473,79.4587,79.3473,79.4215,25488.0
2016-12-19 14:00:00,85.56,85.56,85.48,85.51,21471.0,79.4308,79.4308,79.3565,79.3844,21471.0
2016-12-19 14:10:00,85.51,85.55,85.41,85.42,33557.0,79.3844,79.4215,79.2916,79.3008,33557.0
2016-12-19 14:20:00,85.42,85.43,85.37,85.37,24522.0,79.3008,79.3101,79.2544,79.2544,24522.0
2016-12-19 14:30:00,85.36,85.39,85.3,85.33,26090.0,79.2451,79.273,79.1894,79.2173,26090.0
2016-12-19 14:40:00,85.33,85.39,85.29,85.37,28596.0,79.2173,79.273,79.1801,79.2544,28596.0
2016-12-19 14:50:00,85.36,85.38,85.21,85.22,32944.0,79.2451,79.2637,79.1059,79.1152,32944.0
2016-12-19 15:00:00,85.21,85.22,84.97,84.97,129792.0,79.1059,79.1152,78.8831,78.8831,129792.0
2016-12-19 15:10:00,84.98,84.99,84.83,84.83,87427.0,78.8924,78.9016,78.7531,78.7531,87427.0
2016-12-19 15:20:00,84.83,84.89,84.71,84.89,94737.0,78.7531,78.8088,78.6417,78.8088,94737.0
2016-12-19 15:30:00,84.9,84.96,84.83,84.92,106008.0,78.8181,78.8738,78.7531,78.8367,106008.0
2016-12-19 15:40:00,84.92,84.98,84.73,84.73,114199.0,78.8367,78.8924,78.6603,78.6603,114199.0
2016-12-19 15:50:00,84.73,84.91,84.71,84.87,219500.0,78.6603,78.8274,78.6417,78.7902,219500.0
2016-12-20 09:30:00,85.27,85.68,85.03,85.44,66445.0,79.1616,79.5422,78.9388,79.3194,66445.0
2016-12-20 09:40:00,85.45,85.77,85.37,85.42,62475.0,79.3287,79.6258,79.2544,79.3008,62475.0
2016-12-20 09:50:00,85.42,85.54,85.39,85.45,44660.0,79.3008,79.4122,79.273,79.3287,44660.0
2016-12-20 10:00:00,85.49,85.56,85.29,85.56,37815.0,79.3658,79.4308,79.1801,79.4308,37815.0
2016-12-20 10:10:00,85.57,85.68,85.51,85.6,77798.0,79.4401,79.5422,79.3844,79.4679,77798.0
2016-12-20 10:20:00,85.6,85.66,85.5,85.52,59751.0,79.4679,79.5236,79.3751,79.3937,59751.0
2016-12-20 10:30:00,85.52,85.56,85.49,85.54,126176.0,79.3937,79.4308,79.3658,79.4122,126176.0
2016-12-20 10:40:00,85.54,85.55,85.5,85.54,93015.0,79.4122,79.4215,79.3751,79.4122,93015.0
2016-12-20 10:50:00,85.54,85.55,85.51,85.52,64218.0,79.4122,79.4215,79.3844,79.3937,64218.0
2016-12-20 11:00:00,85.53,85.67,85.51,85.57,67746.0,79.403,79.5329,79.3844,79.4401,67746.0
2016-12-20 11:10:00,85.57,85.61,85.46,85.49,32332.0,79.4401,79.4772,79.338,79.3658,32332.0
2016-12-20 11:20:00,85.5,85.53,85.4,85.41,27137.0,79.3751,79.403,79.2823,79.2916,27137.0
2016-12-20 11:30:00,85.41,85.42,85.26,85.26,38080.0,79.2916,79.3008,79.1523,79.1523,38080.0
2016-12-20 11:40:00,85.25,85.37,85.23,85.36,29441.0,79.143,79.2544,79.1244,79.2451,29441.0
2016-12-20 11:50:00,85.35,85.37,85.22,85.31,39529.0,79.2358,79.2544,79.1152,79.1987,39529.0
2016-12-20 12:00:00,85.32,85.44,85.3,85.4,24645.0,79.208,79.3194,79.1894,79.2823,24645.0
2016-12-20 12:10:00,85.42,85.48,85.37,85.37,22067.0,79.3008,79.3565,79.2544,79.2544,22067.0
2016-12-20 12:20:00,85.38,85.43,85.33,85.35,23829.0,79.2637,79.3101,79.2173,79.2358,23829.0
2016-12-20 12:30:00,85.35,85.36,85.27,85.32,45439.0,79.2358,79.2451,79.1616,79.208,45439.0
2016-12-20 12:40:00,85.32,85.4,85.3,85.35,21800.0,79.208,79.2823,79.1894,79.2358,21800.0
2016-12-20 12:50:00,85.35,85.38,85.35,85.37,38063.0,79.2358,79.2637,79.2358,79.2544,38063.0
2016-12-20 13:00:00,85.37,85.38,85.33,85.36,24918.0,79.2544,79.2637,79.2173,79.2451,24918.0
2016-12-20 13:10:00,85.37,85.38,85.34,85.35,17978.0,79.2544,79.2637,79.2266,79.2358,17978.0
2016-12-20 13:20:00,85.37,85.38,85.34,85.36,23451.0,79.2544,79.2637,79.2266,79.2451,23451.0
2016-12-20 13:30:00,85.37,85.37,85.3,85.33,19659.0,79.2544,79.2544,79.1894,79.2173,19659.0
2016-12-20 13:40:00,85.33,85.35,85.28,85.34,13120.0,79.2173,79.2358,79.1709,79.2266,13120.0
2016-12-20 13:50:00,85.34,85.41,85.31,85.33,16763.0,79.2266,79.2916,79.1987,79.2173,16763.0
2016-12-20 14:00:00,85.33,85.34,85.25,85.26,20952.0,79.2173,79.2266,79.143,79.1523,20952.0
2016-12-20 14:10:00,85.25,85.31,85.24,85.24,38568.0,79.143,79.1987,79.1337,79.1337,38568.0
2016-12-20 14:20:00,85.24,85.26,85.2,85.22,20518.0,79.1337,79.1523,79.0966,79.1152,20518.0
2016-12-20 14:30:00,85.21,85.26,85.08,85.12,45579.0,79.1059,79.1523,78.9852,79.0223,45579.0
2016-12-20 14:40:00,85.13,85.22,85.12,85.15,36286.0,79.0316,79.1152,79.0223,79.0502,36286.0
2016-12-20 14:50:00,85.15,85.19,85.08,85.09,57500.0,79.0502,79.0873,78.9852,78.9945,57500.0
2016-12-20 15:00:00,85.09,85.12,85.04,85.05,72556.0,78.9945,79.0223,78.9481,78.9573,72556.0
2016-12-20 15:10:00,85.05,85.06,84.93,84.95,81157.0,78.9573,78.9666,78.8459,78.8645,81157.0
2016-12-20 15:20:00,84.95,85.01,84.8,84.99,103823.0,78.8645,78.9202,78.7252,78.9016,103823.0
2016-12-20 15:30:00,84.99,85.13,84.99,85.1,102761.0,78.9016,79.0316,78.9016,79.0038,102761.0
2016-12-20 15:40:00,85.1,85.1,84.97,85.08,109447.0,79.0038,79.0038,78.8831,78.9852,109447.0
2016-12-20 15:50:00,85.09,85.12,85.03,85.11,201329.0,78.9945,79.0223,78.9388,79.013,201329.0
2016-12-21 09:30:00,85.07,85.45,85.04,85.43,46078.0,78.9759,79.3287,78.9481,79.3101,46078.0
2016-12-21 09:40:00,85.4,85.43,85.21,85.3,31802.0,79.2823,79.3101,79.1059,79.1894,31802.0
2016-12-21 09:50:00,85.31,85.32,85.11,85.12,26499.0,79.1987,79.208,79.013,79.0223,26499.0
2016-12-21 10:00:00,85.12,85.25,85.08,85.18,40604.0,79.0223,79.143,78.9852,79.078,40604.0
2016-12-21 10:10:00,85.19,85.24,85.16,85.23,33451.0,79.0873,79.1337,79.0595,79.1244,33451.0
2016-12-21 10:20:00,85.23,85.24,85.14,85.2,20085.0,79.1244,79.1337,79.0409,79.0966,20085.0
2016-12-21 10:30:00,85.18,85.3,85.13,85.15,25033.0,79.078,79.1894,79.0316,79.0502,25033.0
2016-12-21 10:40:00,85.15,85.22,85.1,85.12,22329.0,79.0502,79.1152,79.0038,79.0223,22329.0
2016-12-21 10:50:00,85.12,85.13,85.0,85.04,33479.0,79.0223,79.0316,78.9109,78.9481,33479.0
2016-12-21 11:00:00,85.03,85.06,84.95,85.05,42157.0,78.9388,78.9666,78.8645,78.9573,42157.0
2016-12-21 11:10:00,85.05,85.2,85.02,85.11,57273.0,78.9573,79.0966,78.9295,79.013,57273.0
2016-12-21 11:20:00,85.1,85.19,85.09,85.11,50496.0,79.0038,79.0873,78.9945,79.013,50496.0
2016-12-21 11:30:00,85.11,85.15,85.06,85.08,26228.0,79.013,79.0502,78.9666,78.9852,26228.0
2016-12-21 11:40:00,85.08,85.13,85.01,85.02,38567.0,78.9852,79.0316,78.9202,78.9295,38567.0
2016-12-21 11:50:00,85.03,85.07,85.01,85.06,22767.0,78.9388,78.9759,78.9202,78.9666,22767.0
2016-12-21 12:00:00,85.07,85.07,85.0,85.01,21294.0,78.9759,78.9759,78.9109,78.9202,21294.0
2016-12-21 12:10:00,85.02,85.07,85.01,85.05,19526.0,78.9295,78.9759,78.9202,78.9573,19526.0
2016-12-21 12:20:00,85.05,85.07,85.02,85.06,19786.0,78.9573,78.9759,78.9295,78.9666,19786.0
2016-12-21 12:30:00,85.06,85.07,85.0,85.04,31722.0,78.9666,78.9759,78.9109,78.9481,31722.0
2016-12-21 12:40:00,85.03,85.07,84.98,84.98,29406.0,78.9388,78.9759,78.8924,78.8924,29406.0
2016-12-21 12:50:00,84.99,85.05,84.97,84.99,42856.0,78.9016,78.9573,78.8831,78.9016,42856.0
2016-12-21 13:00:00,85.0,85.03,84.93,84.95,40243.0,78.9109,78.9388,78.8459,78.8645,40243.0
2016-12-21 13:10:00,84.94,84.96,84.89,84.9,36399.0,78.8552,78.8738,78.8088,78.8181,36399.0
2016-12-21 13:20:00,84.91,84.97,84.83,84.84,28835.0,78.8274,78.8831,78.7531,78.7624,28835.0
2016-12-21 13:30:00,84.84,84.95,84.83,84.91,25857.0,78.7624,78.8645,78.7531,78.8274,25857.0
2016-12-21 13:40:00,84.9,84.91,84.84,84.9,21613.0,78.8181,78.8274,78.7624,78.8181,21613.0
2016-12-21 13:50:00,84.9,84.92,84.8,84.83,23799.0,78.8181,78.8367,78.7252,78.7531,23799.0
2016-12-21 14:00:00,84.83,84.86,84.8,84.81,21377.0,78.7531,78.781,78.7252,78.7345,21377.0
2016-12-21 14:10:00,84.81,84.86,84.8,84.81,29358.0,78.7345,78.781,78.7252,78.7345,29358.0
2016-12-21 14:20:00,84.81,84.94,84.81,84.92,36632.0,78.7345,78.8552,78.7345,78.8367,36632.0
2016-12-21 14:30:00,84.91,84.92,84.79,84.9,42159.0,78.8274,78.8367,78.716,78.8181,42159.0
2016-12-21 14:40:00,84.92,84.92,84.82,84.86,28580.0,78.8367,78.8367,78.7438,78.781,28580.0
2016-12-21 14:50:00,84.86,84.91,84.82,84.84,59903.0,78.781,78.8274,78.7438,78.7624,59903.0
2016-12-21 15:00:00,84.86,84.89,84.82,84.87,36855.0,78.781,78.8088,78.7438,78.7902,36855.0
2016-12-21 15:10:00,84.87,84.89,84.81,84.83,43114.0,78.7902,78.8088,78.7345,78.7531,43114.0
2016-12-21 15:20:00,84.84,84.91,84.83,84.88,39259.0,78.7624,78.8274,78.7531,78.7995,39259.0
2016-12-21 15:30:00,84.89,84.91,84.84,84.88,60491.0,78.8088,78.8274,78.7624,78.7995,60491.0
2016-12-21 15:40:00,84.89,84.9,84.82,84.83,91411.0,78.8088,78.8181,78.7438,78.7531,91411.0
2016-12-21 15:50:00,84.84,84.86,84.75,84.85,148165.0,78.7624,78.781,78.6788,78.7717,148165.0
2016-12-22 09:30:00,84.97,85.0,84.71,84.91,47480.0,78.8831,78.9109,78.6417,78.8274,47480.0
2016-12-22 09:40:00,84.88,84.96,84.8,84.85,49757.0,78.7995,78.8738,78.7252,78.7717,49757.0
2016-12-22 09:50:00,84.89,84.91,84.77,84.79,26776.0,78.8088,78.8274,78.6974,78.716,26776.0
2016-12-22 10:00:00,84.8,84.8,84.44,84.58,37101.0,78.7252,78.7252,78.391,78.521,37101.0
2016-12-22 10:10:00,84.61,84.65,84.47,84.48,31600.0,78.5489,78.586,78.4189,78.4282,31600.0
2016-12-22 10:20:00,84.48,84.59,84.33,84.36,64770.0,78.4282,78.5303,78.2889,78.3168,64770.0
2016-12-22 10:30:00,84.37,84.51,84.36,84.44,31050.0,78.3261,78.456,78.3168,78.391,31050.0
2016-12-22 10:40:00,84.44,84.44,84.28,84.39,59065.0,78.391,78.391,78.2425,78.3446,59065.0
2016-12-22 10:50:00,84.41,84.41,84.14,84.16,39852.0,78.3632,78.3632,78.1125,78.1311,39852.0
2016-12-22 11:00:00,84.17,84.22,84.11,84.18,22738.0,78.1404,78.1868,78.0847,78.1497,22738.0
2016-12-22 11:10:00,84.18,84.21,84.1,84.12,26869.0,78.1497,78.1775,78.0754,78.094,26869.0
2016-12-22 11:20:00,84.14,84.15,83.84,83.87,57089.0,78.1125,78.1218,77.834,77.8619,57089.0
2016-12-22 11:30:00,83.87,83.87,83.75,83.77,39910.0,77.8619,77.8619,77.7505,77.769,39910.0
2016-12-22 11:40:00,83.77,83.77,83.57,83.63,58611.0,77.769,77.769,77.5834,77.6391,58611.0
2016-12-22 11:50:00,83.65,83.66,83.51,83.59,37996.0,77.6576,77.6669,77.5277,77.6019,37996.0
2016-12-22 12:00:00,83.61,83.62,83.44,83.45,26316.0,77.6205,77.6298,77.4627,77.472,26316.0
2016-12-22 12:10:00,83.45,83.47,83.37,83.42,67985.0,77.472,77.4905,77.3977,77.4441,67985.0
2016-12-22 12:20:00,83.41,83.46,83.33,83.44,35041.0,77.4348,77.4812,77.3606,77.4627,35041.0
2016-12-22 12:30:00,83.44,83.5,83.37,83.45,78966.0,77.4627,77.5184,77.3977,77.472,78966.0
2016-12-22 12:40:00,83.47,83.52,83.41,83.49,92298.0,77.4905,77.5369,77.4348,77.5091,92298.0
2016-12-22 12:50:00,83.47,83.68,83.45,83.64,59548.0,77.4905,77.6855,77.472,77.6483,59548.0
2016-12-22 13:00:00,83.63,83.65,83.61,83.61,16056.0,77.6391,77.6576,77.6205,77.6205,16056.0
2016-12-22 13:10:00,83.61,83.68,83.58,83.67,38935.0,77.6205,77.6855,77.5926,77.6762,38935.0
2016-12-22 13:20:00,83.68,83.7,83.62,83.66,37066.0,77.6855,77.704,77.6298,77.6669,37066.0
2016-12-22 13:30:00,83.68,83.72,83.65,83.71,33397.0,77.6855,77.7226,77.6576,77.7133,33397.0
2016-12-22 13:40:00,83.72,83.8,83.7,83.79,62175.0,77.7226,77.7969,77.704,77.7876,62175.0
2016-12-22 13:50:00,83.79,83.85,83.75,83.83,26457.0,77.7876,77.8433,77.7505,77.8247,26457.0
2016-12-22 14:00:00,83.83,83.85,83.8,83.8,18519.0,77.8247,77.8433,77.7969,77.7969,18519.0
2016-12-22 14:10:00,83.8,83.85,83.71,83.71,53094.0,77.7969,77.8433,77.7133,77.7133,53094.0
2016-12-22 14:20:00,83.71,83.77,83.67,83.73,50131.0,77.7133,77.769,77.6762,77.7319,50131.0
2016-12-22 14:30:00,83.73,83.76,83.67,83.71,22515.0,77.7319,77.7598,77.6762,77.7133,22515.0
2016-12-22 14:40:00,83.73,83.87,83.73,83.82,23763.0,77.7319,77.8619,77.7319,77.8155,23763.0
2016-12-22 14:50:00,83.83,83.88,83.77,83.86,32200.0,77.8247,77.8712,77.769,77.8526,32200.0
2016-12-22 15:00:00,83.86,83.88,83.74,83.81,41178.0,77.8526,77.8712,77.7412,77.8062,41178.0
2016-12-22 15:10:00,83.8,83.82,83.67,83.72,64112.0,77.7969,77.8155,77.6762,77.7226,64112.0
2016-12-22 15:20:00,83.72,83.79,83.66,83.79,80171.0,77.7226,77.7876,77.6669,77.7876,80171.0
2016-12-22 15:30:00,83.79,83.79,83.7,83.73,61831.0,77.7876,77.7876,77.704,77.7319,61831.0
2016-12-22 15:40:00,83.73,83.8,83.72,83.78,77803.0,77.7319,77.7969,77.7226,77.7783,77803.0
2016-12-22 15:50:00,83.77,83.77,83.68,83.73,219345.0,77.769,77.769,77.6855,77.7319,219345.0
2016-12-23 09:30:00,83.73,83.98,83.6,83.88,55921.0,77.7319,77.964,77.6112,77.8712,55921.0
2016-12-23 09:40:00,83.86,84.0,83.69,83.75,38947.0,77.8526,77.9826,77.6948,77.7505,38947.0
2016-12-23 09:50:00,83.75,83.85,83.61,83.69,54374.0,77.7505,77.8433,77.6205,77.6948,54374.0
2016-12-23 10:00:00,83.68,83.93,83.64,83.92,183377.0,77.6855,77.9176,77.6483,77.9083,183377.0
2016-12-23 10:10:00,83.94,84.0,83.88,83.99,62667.0,77.9269,77.9826,77.8712,77.9733,62667.0
2016-12-23 10:20:00,83.99,84.0,83.89,83.92,35230.0,77.9733,77.9826,77.8804,77.9083,35230.0
2016-12-23 10:30:00,83.94,83.99,83.9,83.9,33490.0,77.9269,77.9733,77.8897,77.8897,33490.0
2016-12-23 10:40:00,83.9,83.97,83.72,83.73,66038.0,77.8897,77.9547,77.7226,77.7319,66038.0
2016-12-23 10:50:00,83.73,83.8,83.68,83.72,43476.0,77.7319,77.7969,77.6855,77.7226,43476.0
2016-12-23 11:00:00,83.74,83.97,83.71,83.93,54446.0,77.7412,77.9547,77.7133,77.9176,54446.0
2016-12-23 11:10:00,83.93,83.97,83.84,83.91,33659.0,77.9176,77.9547,77.834,77.899,33659.0
2016-12-23 11:20:00,83.9,83.97,83.85,83.93,21160.0,77.8897,77.9547,77.8433,77.9176,21160.0
2016-12-23 11:30:00,83.93,84.01,83.93,84.0,33347.0,77.9176,77.9918,77.9176,77.9826,33347.0
2016-12-23 11:40:00,84.0,84.01,83.97,83.99,32743.0,77.9826,77.9918,77.9547,77.9733,32743.0
2016-12-23 11:50:00,84.0,84.1,83.99,84.08,34114.0,77.9826,78.0754,77.9733,78.0568,34114.0
2016-12-23 12:00:00,84.07,84.1,83.96,84.0,27343.0,78.0475,78.0754,77.9454,77.9826,27343.0
2016-12-23 12:10:00,83.99,84.05,83.91,83.93,97430.0,77.9733,78.029,77.899,77.9176,97430.0
2016-12-23 12:20:00,83.94,83.96,83.85,83.89,59934.0,77.9269,77.9454,77.8433,77.8804,59934.0
2016-12-23 12:30:00,83.91,83.92,83.79,83.92,70245.0,77.899,77.9083,77.7876,77.9083,70245.0
2016-12-23 12:40:00,83.93,83.95,83.86,83.88,18298.0,77.9176,77.9361,77.8526,77.8712,18298.0
2016-12-23 12:50:00,83.88,83.92,83.82,83.86,38283.0,77.8712,77.9083,77.8155,77.8526,38283.0
2016-12-23 13:00:00,83.85,83.85,83.73,83.79,62732.0,77.8433,77.8433,77.7319,77.7876,62732.0
2016-12-23 13:10:00,83.8,83.84,83.74,83.8,37290.0,77.7969,77.834,77.7412,77.7969,37290.0
2016-12-23 13:20:00,83.82,83.84,83.79,83.83,20792.0,77.8155,77.834,77.7876,77.8247,20792.0
2016-12-23 13:30:00,83.82,83.88,83.79,83.85,35818.0,77.8155,77.8712,77.7876,77.8433,35818.0
2016-12-23 13:40:00,83.85,83.86,83.77,83.79,40496.0,77.8433,77.8526,77.769,77.7876,40496.0
2016-12-23 13:50:00,83.8,83.86,83.78,83.83,40343.0,77.7969,77.8526,77.7783,77.8247,40343.0
2016-12-23 14:00:00,83.83,83.94,83.78,83.93,24219.0,77.8247,77.9269,77.7783,77.9176,24219.0
2016-12-23 14:10:00,83.94,83.99,83.92,83.97,21532.0,77.9269,77.9733,77.9083,77.9547,21532.0
2016-12-23 14:20:00,83.97,83.98,83.93,83.96,17675.0,77.9547,77.964,77.9176,77.9454,17675.0
2016-12-23 14:30:00,83.95,84.04,83.93,84.04,24505.0,77.9361,78.0197,77.9176,78.0197,24505.0
2016-12-23 14:40:00,84.03,84.07,84.02,84.02,35804.0,78.0104,78.0475,78.0011,78.0011,35804.0
2016-12-23 14:50:00,84.02,84.03,83.92,84.0,34485.0,78.0011,78.0104,77.9083,77.9826,34485.0
2016-12-23 15:00:00,84.0,84.03,83.96,84.0,27885.0,77.9826,78.0104,77.9454,77.9826,27885.0
2016-12-23 15:10:00,84.0,84.06,83.97,84.05,32002.0,77.9826,78.0383,77.9547,78.029,32002.0
2016-12-23 15:20:00,84.04,84.12,84.03,84.05,28854.0,78.0197,78.094,78.0104,78.029,28854.0
2016-12-23 15:30:00,84.05,84.1,84.01,84.09,47372.0,78.029,78.0754,77.9918,78.0661,47372.0
2016-12-23 15:40:00,84.09,84.17,84.08,84.14,57280.0,78.0661,78.1404,78.0568,78.1125,57280.0
2016-12-23 15:50:00,84.13,84.14,84.04,84.1,209922.0,78.1032,78.1125,78.0197,78.0754,209922.0
2016-12-27 09:30:00,84.5,84.69,84.15,84.39,46325.0,78.4467,78.6231,78.1218,78.3446,46325.0
2016-12-27 09:40:00,84.38,84.6,84.36,84.52,41473.0,78.3353,78.5396,78.3168,78.4653,41473.0
2016-12-27 09:50:00,84.52,84.57,84.4,84.5,73155.0,78.4653,78.5117,78.3539,78.4467,73155.0
2016-12-27 10:00:00,84.5,84.51,84.25,84.29,18532.0,78.4467,78.456,78.2146,78.2518,18532.0
2016-12-27 10:10:00,84.29,84.31,84.22,84.27,13871.0,78.2518,78.2704,78.1868,78.2332,13871.0
2016-12-27 10:20:00,84.25,84.36,84.25,84.31,28716.0,78.2146,78.3168,78.2146,78.2704,28716.0
2016-12-27 10:30:00,84.31,84.34,84.26,84.28,14299.0,78.2704,78.2982,78.2239,78.2425,14299.0
2016-12-27 10:40:00,84.29,84.33,84.25,84.26,16746.0,78.2518,78.2889,78.2146,78.2239,16746.0
2016-12-27 10:50:00,84.24,84.29,84.18,84.29,12092.0,78.2054,78.2518,78.1497,78.2518,12092.0
2016-12-27 11:00:00,84.28,84.33,84.27,84.31,29050.0,78.2425,78.2889,78.2332,78.2704,29050.0
2016-12-27 11:10:00,84.3,84.33,84.27,84.31,36303.0,78.2611,78.2889,78.2332,78.2704,36303.0
2016-12-27 11:20:00,84.3,84.33,84.28,84.32,17458.0,78.2611,78.2889,78.2425,78.2796,17458.0
2016-12-27 11:30:00,84.32,84.39,84.28,84.33,38474.0,78.2796,78.3446,78.2425,78.2889,38474.0
2016-12-27 11:40:00,84.32,84.36,84.23,84.24,150560.0,78.2796,78.3168,78.1961,78.2054,150560.0
2016-12-27 11:50:00,84.23,84.25,84.03,84.04,43325.0,78.1961,78.2146,78.0104,78.0197,43325.0
2016-12-27 12:00:00,84.05,84.12,83.99,83.99,29182.0,78.029,78.094,77.9733,77.9733,29182.0
2016-12-27 12:10:00,83.98,84.07,83.95,83.99,13754.0,77.964,78.0475,77.9361,77.9733,13754.0
2016-12-27 12:20:00,83.99,84.03,83.97,84.01,23272.0,77.9733,78.0104,77.9547,77.9918,23272.0
2016-12-27 12:30:00,84.01,84.07,83.99,84.0,11048.0,77.9918,78.0475,77.9733,77.9826,11048.0
2016-12-27 12:40:00,84.01,84.08,84.0,84.04,11107.0,77.9918,78.0568,77.9826,78.0197,11107.0
2016-12-27 12:50:00,84.02,84.05,84.02,84.04,7060.0,78.0011,78.029,78.0011,78.0197,7060.0
2016-12-27 13:00:00,84.03,84.09,84.03,84.08,18808.0,78.0104,78.0661,78.0104,78.0568,18808.0
2016-12-27 13:10:00,84.08,84.11,84.08,84.09,7119.0,78.0568,78.0847,78.0568,78.0661,7119.0
2016-12-27 13:20:00,84.08,84.14,84.08,84.14,8312.0,78.0568,78.1125,78.0568,78.1125,8312.0
2016-12-27 13:30:00,84.14,84.18,84.14,84.18,7719.0,78.1125,78.1497,78.1125,78.1497,7719.0
2016-12-27 13:40:00,84.16,84.23,84.15,84.2,8790.0,78.1311,78.1961,78.1218,78.1682,8790.0
2016-12-27 13:50:00,84.22,84.22,84.19,84.21,9467.0,78.1868,78.1868,78.1589,78.1775,9467.0
2016-12-27 14:00:00,84.22,84.22,84.19,84.2,9754.0,78.1868,78.1868,78.1589,78.1682,9754.0
2016-12-27 14:10:00,84.2,84.3,84.2,84.3,10460.0,78.1682,78.2611,78.1682,78.2611,10460.0
2016-12-27 14:20:00,84.28,84.28,84.21,84.21,9456.0,78.2425,78.2425,78.1775,78.1775,9456.0
2016-12-27 14:30:00,84.21,84.24,84.18,84.2,11050.0,78.1775,78.2054,78.1497,78.1682,11050.0
2016-12-27 14:40:00,84.21,84.27,84.21,84.27,23764.0,78.1775,78.2332,78.1775,78.2332,23764.0
2016-12-27 14:50:00,84.26,84.28,84.18,84.2,28107.0,78.2239,78.2425,78.1497,78.1682,28107.0
2016-12-27 15:00:00,84.21,84.23,84.19,84.2,20070.0,78.1775,78.1961,78.1589,78.1682,20070.0
2016-12-27 15:10:00,84.2,84.21,84.17,84.17,25798.0,78.1682,78.1775,78.1404,78.1404,25798.0
2016-12-27 15:20:00,84.17,84.32,84.17,84.31,20449.0,78.1404,78.2796,78.1404,78.2704,20449.0
2016-12-27 15:30:00,84.31,84.31,84.22,84.25,39783.0,78.2704,78.2704,78.1868,78.2146,39783.0
2016-12-27 15:40:00,84.25,84.29,84.14,84.15,46999.0,78.2146,78.2518,78.1125,78.1218,46999.0
2016-12-27 15:50:00,84.14,84.19,83.99,84.14,131113.0,78.1125,78.1589,77.9733,78.1125,131113.0
2016-12-28 09:30:00,84.41,84.5,84.12,84.19,37319.0,78.3632,78.4467,78.094,78.1589,37319.0
2016-12-28 09:40:00,84.18,84.2,83.94,83.94,28548.0,78.1497,78.1682,77.9269,77.9269,28548.0
2016-12-28 09:50:00,83.93,83.93,83.74,83.78,26481.0,77.9176,77.9176,77.7412,77.7783,26481.0
2016-12-28 10:00:00,83.78,83.78,83.67,83.69,28466.0,77.7783,77.7783,77.6762,77.6948,28466.0
2016-12-28 10:10:00,83.69,83.74,83.62,83.64,20803.0,77.6948,77.7412,77.6298,77.6483,20803.0
2016-12-28 10:20:00,83.64,83.7,83.6,83.63,25950.0,77.6483,77.704,77.6112,77.6391,25950.0
2016-12-28 10:30:00,83.63,83.71,83.63,83.67,32339.0,77.6391,77.7133,77.6391,77.6762,32339.0
2016-12-28 10:40:00,83.66,83.72,83.63,83.71,16160.0,77.6669,77.7226,77.6391,77.7133,16160.0
2016-12-28 10:50:00,83.73,83.73,83.67,83.7,16596.0,77.7319,77.7319,77.6762,77.704,16596.0
2016-12-28 11:00:00,83.7,83.84,83.7,83.78,34455.0,77.704,77.834,77.704,77.7783,34455.0
2016-12-28 11:10:00,83.78,83.84,83.73,83.76,11789.0,77.7783,77.834,77.7319,77.7598,11789.0
2016-12-28 11:20:00,83.78,83.94,83.77,83.94,27961.0,77.7783,77.9269,77.769,77.9269,27961.0
2016-12-28 11:30:00,83.94,83.98,83.9,83.91,12141.0,77.9269,77.964,77.8897,77.899,12141.0
2016-12-28 11:40:00,83.92,83.94,83.89,83.9,12887.0,77.9083,77.9269,77.8804,77.8897,12887.0
2016-12-28 11:50:00,83.91,83.94,83.81,83.83,8837.0,77.899,77.9269,77.8062,77.8247,8837.0
2016-12-28 12:00:00,83.82,83.82,83.65,83.69,13167.0,77.8155,77.8155,77.6576,77.6948,13167.0
2016-12-28 12:10:00,83.69,83.69,83.49,83.51,9773.0,77.6948,77.6948,77.5091,77.5277,9773.0
2016-12-28 12:20:00,83.52,83.62,83.5,83.62,12116.0,77.5369,77.6298,77.5184,77.6298,12116.0
2016-12-28 12:30:00,83.62,83.63,83.47,83.48,14987.0,77.6298,77.6391,77.4905,77.4998,14987.0
2016-12-28 12:40:00,83.48,83.51,83.39,83.42,34131.0,77.4998,77.5277,77.4163,77.4441,34131.0
2016-12-28 12:50:00,83.42,83.46,83.37,83.44,22422.0,77.4441,77.4812,77.3977,77.4627,22422.0
2016-12-28 13:00:00,83.46,83.55,83.44,83.53,16787.0,77.4812,77.5648,77.4627,77.5462,16787.0
2016-12-28 13:10:00,83.52,83.55,83.44,83.53,38385.0,77.5369,77.5648,77.4627,77.5462,38385.0
2016-12-28 13:20:00,83.53,83.55,83.48,83.49,14550.0,77.5462,77.5648,77.4998,77.5091,14550.0
2016-12-28 13:30:00,83.49,83.62,83.49,83.62,22581.0,77.5091,77.6298,77.5091,77.6298,22581.0
2016-12-28 13:40:00,83.62,83.65,83.55,83.57,26488.0,77.6298,77.6576,77.5648,77.5834,26488.0
2016-12-28 13:50:00,83.59,83.59,83.52,83.53,20274.0,77.6019,77.6019,77.5369,77.5462,20274.0
2016-12-28 14:00:00,83.53,83.61,83.53,83.57,25689.0,77.5462,77.6205,77.5462,77.5834,25689.0
2016-12-28 14:10:00,83.58,83.59,83.48,83.49,19700.0,77.5926,77.6019,77.4998,77.5091,19700.0
2016-12-28 14:20:00,83.5,83.5,83.43,83.48,18913.0,77.5184,77.5184,77.4534,77.4998,18913.0
2016-12-28 14:30:00,83.47,83.52,83.46,83.48,27305.0,77.4905,77.5369,77.4812,77.4998,27305.0
2016-12-28 14:40:00,83.46,83.48,83.39,83.41,20475.0,77.4812,77.4998,77.4163,77.4348,20475.0
2016-12-28 14:50:00,83.41,83.48,83.31,83.44,50652.0,77.4348,77.4998,77.342,77.4627,50652.0
2016-12-28 15:00:00,83.44,83.45,83.38,83.39,40555.0,77.4627,77.472,77.407,77.4163,40555.0
2016-12-28 15:10:00,83.39,83.46,83.39,83.4,28656.0,77.4163,77.4812,77.4163,77.4255,28656.0
2016-12-28 15:20:00,83.4,83.45,83.4,83.41,40659.0,77.4255,77.472,77.4255,77.4348,40659.0
2016-12-28 15:30:00,83.41,83.46,83.35,83.35,65038.0,77.4348,77.4812,77.3791,77.3791,65038.0
2016-12-28 15:40:00,83.36,83.44,83.3,83.34,88475.0,77.3884,77.4627,77.3327,77.3698,88475.0
2016-12-28 15:50:00,83.34,83.41,83.32,83.36,133648.0,77.3698,77.4348,77.3513,77.3884,133648.0
2016-12-29 09:30:00,83.57,83.74,83.44,83.46,23402.0,77.5834,77.7412,77.4627,77.4812,23402.0
2016-12-29 09:40:00,83.48,83.54,83.14,83.16,34287.0,77.4998,77.5555,77.1842,77.2027,34287.0
2016-12-29 09:50:00,83.17,83.39,83.11,83.39,28524.0,77.212,77.4163,77.1563,77.4163,28524.0
2016-12-29 10:00:00,83.39,83.42,83.26,83.31,31312.0,77.4163,77.4441,77.2956,77.342,31312.0
2016-12-29 10:10:00,83.31,83.32,83.21,83.31,44070.0,77.342,77.3513,77.2492,77.342,44070.0
2016-12-29 10:20:00,83.31,83.44,83.25,83.44,24381.0,77.342,77.4627,77.2863,77.4627,24381.0
2016-12-29 10:30:00,83.45,83.47,83.35,83.45,20897.0,77.472,77.4905,77.3791,77.472,20897.0
2016-12-29 10:40:00,83.46,83.46,83.31,83.31,21109.0,77.4812,77.4812,77.342,77.342,21109.0
2016-12-29 10:50:00,83.31,83.33,83.18,83.29,20334.0,77.342,77.3606,77.2213,77.3234,20334.0
2016-12-29 11:00:00,83.29,83.36,83.24,83.34,25916.0,77.3234,77.3884,77.277,77.3698,25916.0
2016-12-29 11:10:00,83.35,83.39,83.22,83.28,16150.0,77.3791,77.4163,77.2584,77.3141,16150.0
2016-12-29 11:20:00,83.28,83.32,83.21,83.29,20742.0,77.3141,77.3513,77.2492,77.3234,20742.0
2016-12-29 11:30:00,83.29,83.35,83.27,83.3,10783.0,77.3234,77.3791,77.3049,77.3327,10783.0
2016-12-29 11:40:00,83.3,83.36,83.3,83.33,8247.0,77.3327,77.3884,77.3327,77.3606,8247.0
2016-12-29 11:50:00,83.33,83.33,83.25,83.29,15068.0,77.3606,77.3606,77.2863,77.3234,15068.0
2016-12-29 12:00:00,83.3,83.35,83.26,83.28,27094.0,77.3327,77.3791,77.2956,77.3141,27094.0
2016-12-29 12:10:00,83.28,83.3,83.22,83.24,16561.0,77.3141,77.3327,77.2584,77.277,16561.0
2016-12-29 12:20:00,83.25,83.34,83.23,83.3,26793.0,77.2863,77.3698,77.2677,77.3327,26793.0
2016-12-29 12:30:00,83.31,83.31,83.27,83.28,14851.0,77.342,77.342,77.3049,77.3141,14851.0
2016-12-29 12:40:00,83.29,83.47,83.27,83.44,22627.0,77.3234,77.4905,77.3049,77.4627,22627.0
2016-12-29 12:50:00,83.43,83.48,83.38,83.43,17885.0,77.4534,77.4998,77.407,77.4534,17885.0
2016-12-29 13:00:00,83.44,83.46,83.36,83.4,18694.0,77.4627,77.4812,77.3884,77.4255,18694.0
2016-12-29 13:10:00,83.39,83.43,83.37,83.38,19637.0,77.4163,77.4534,77.3977,77.407,19637.0
2016-12-29 13:20:00,83.39,83.44,83.34,83.4,22353.0,77.4163,77.4627,77.3698,77.4255,22353.0
2016-12-29 13:30:00,83.4,83.41,83.34,83.35,15688.0,77.4255,77.4348,77.3698,77.3791,15688.0
2016-12-29 13:40:00,83.35,83.36,83.32,83.33,11121.0,77.3791,77.3884,77.3513,77.3606,11121.0
2016-12-29 13:50:00,83.32,83.35,83.27,83.34,20400.0,77.3513,77.3791,77.3049,77.3698,20400.0
2016-12-29 14:00:00,83.34,83.47,83.34,83.43,20264.0,77.3698,77.4905,77.3698,77.4534,20264.0
2016-12-29 14:10:00,83.43,83.47,83.43,83.45,19071.0,77.4534,77.4905,77.4534,77.472,19071.0
2016-12-29 14:20:00,83.46,83.47,83.35,83.39,39267.0,77.4812,77.4905,77.3791,77.4163,39267.0
2016-12-29 14:30:00,83.4,83.43,83.37,83.38,23679.0,77.4255,77.4534,77.3977,77.407,23679.0
2016-12-29 14:40:00,83.39,83.48,83.33,83.38,43349.0,77.4163,77.4998,77.3606,77.407,43349.0
2016-12-29 14:50:00,83.38,83.43,83.37,83.4,19854.0,77.407,77.4534,77.3977,77.4255,19854.0
2016-12-29 15:00:00,83.39,83.39,83.27,83.31,39254.0,77.4163,77.4163,77.3049,77.342,39254.0
2016-12-29 15:10:00,83.31,83.35,83.28,83.32,44356.0,77.342,77.3791,77.3141,77.3513,44356.0
2016-12-29 15:20:00,83.33,83.41,83.33,83.36,28727.0,77.3606,77.4348,77.3606,77.3884,28727.0
2016-12-29 15:30:00,83.36,83.41,83.33,83.4,48367.0,77.3884,77.4348,77.3606,77.4255,48367.0
2016-12-29 15:40:00,83.39,83.41,83.32,83.33,55462.0,77.4163,77.4348,77.3513,77.3606,55462.0
2016-12-29 15:50:00,83.33,83.38,83.3,83.32,141893.0,77.3606,77.407,77.3327,77.3513,141893.0
2016-12-30 09:30:00,83.48,83.61,83.23,83.32,87850.0,77.4998,77.6205,77.2677,77.3513,87850.0
2016-12-30 09:40:00,83.26,83.48,83.2,83.37,67756.0,77.2956,77.4998,77.2399,77.3977,67756.0
2016-12-30 09:50:00,83.35,83.35,82.95,82.97,54330.0,77.3791,77.3791,77.0078,77.0263,54330.0
2016-12-30 10:00:00,82.96,83.0,82.75,82.97,42145.0,77.0171,77.0542,76.8221,77.0263,42145.0
2016-12-30 10:10:00,82.97,83.17,82.95,83.03,22089.0,77.0263,77.212,77.0078,77.082,22089.0
2016-12-30 10:20:00,83.03,83.03,82.67,82.69,17869.0,77.082,77.082,76.7478,76.7664,17869.0
2016-12-30 10:30:00,82.69,82.96,82.69,82.89,17203.0,76.7664,77.0171,76.7664,76.9521,17203.0
2016-12-30 10:40:00,82.88,82.97,82.83,82.86,28255.0,76.9428,77.0263,76.8964,76.9242,28255.0
2016-12-30 10:50:00,82.87,83.11,82.87,83.11,29724.0,76.9335,77.1563,76.9335,77.1563,29724.0
2016-12-30 11:00:00,83.1,83.1,82.95,82.97,18732.0,77.147,77.147,77.0078,77.0263,18732.0
2016-12-30 11:10:00,82.98,83.11,82.96,83.01,21321.0,77.0356,77.1563,77.0171,77.0635,21321.0
2016-12-30 11:20:00,83.03,83.12,83.0,83.02,28382.0,77.082,77.1656,77.0542,77.0728,28382.0
2016-12-30 11:30:00,83.03,83.16,83.01,83.08,36321.0,77.082,77.2027,77.0635,77.1285,36321.0
2016-12-30 11:40:00,83.09,83.21,83.09,83.13,23204.0,77.1377,77.2492,77.1377,77.1749,23204.0
2016-12-30 11:50:00,83.11,83.13,83.05,83.07,20842.0,77.1563,77.1749,77.1006,77.1192,20842.0
2016-12-30 12:00:00,83.08,83.09,82.88,82.97,12300.0,77.1285,77.1377,76.9428,77.0263,12300.0
2016-12-30 12:10:00,82.97,83.04,82.95,83.02,16340.0,77.0263,77.0913,77.0078,77.0728,16340.0
2016-12-30 12:20:00,83.04,83.04,82.93,82.96,16343.0,77.0913,77.0913,76.9892,77.0171,16343.0
2016-12-30 12:30:00,82.95,82.95,82.83,82.92,13709.0,77.0078,77.0078,76.8964,76.9799,13709.0
2016-12-30 12:40:00,82.88,82.92,82.81,82.82,30961.0,76.9428,76.9799,76.8778,76.8871,30961.0
2016-12-30 12:50:00,82.81,82.84,82.72,82.82,16712.0,76.8778,76.9057,76.7943,76.8871,16712.0
2016-12-30 13:00:00,82.83,82.83,82.75,82.77,27335.0,76.8964,76.8964,76.8221,76.8407,27335.0
2016-12-30 13:10:00,82.75,82.86,82.7,82.86,35919.0,76.8221,76.9242,76.7757,76.9242,35919.0
2016-12-30 13:20:00,82.86,82.94,82.82,82.87,20830.0,76.9242,76.9985,76.8871,76.9335,20830.0
2016-12-30 13:30:00,82.89,82.96,82.89,82.9,20038.0,76.9521,77.0171,76.9521,76.9614,20038.0
2016-12-30 13:40:00,82.91,82.94,82.79,82.79,20659.0,76.9706,76.9985,76.8592,76.8592,20659.0
2016-12-30 13:50:00,82.79,82.84,82.74,82.79,29554.0,76.8592,76.9057,76.8128,76.8592,29554.0
2016-12-30 14:00:00,82.8,82.91,82.79,82.81,23786.0,76.8685,76.9706,76.8592,76.8778,23786.0
2016-12-30 14:10:00,82.81,82.89,82.78,82.84,25442.0,76.8778,76.9521,76.85,76.9057,25442.0
2016-12-30 14:20:00,82.83,82.83,82.68,82.69,23399.0,76.8964,76.8964,76.7571,76.7664,23399.0
2016-12-30 14:30:00,82.67,82.84,82.67,82.84,24310.0,76.7478,76.9057,76.7478,76.9057,24310.0
2016-12-30 14:40:00,82.83,82.86,82.61,82.61,35744.0,76.8964,76.9242,76.6921,76.6921,35744.0
2016-12-30 14:50:00,82.6,82.68,82.53,82.65,27167.0,76.6828,76.7571,76.6179,76.7293,27167.0
2016-12-30 15:00:00,82.64,82.75,82.59,82.74,26753.0,76.72,76.8221,76.6736,76.8128,26753.0
2016-12-30 15:10:00,82.75,82.85,82.73,82.73,31307.0,76.8221,76.9149,76.8035,76.8035,31307.0
2016-12-30 15:20:00,82.74,82.9,82.74,82.85,40958.0,76.8128,76.9614,76.8128,76.9149,40958.0
2016-12-30 15:30:00,82.85,82.87,82.77,82.8,57891.0,76.9149,76.9335,76.8407,76.8685,57891.0
2016-12-30 15:40:00,82.8,82.81,82.62,82.7,73427.0,76.8685,76.8778,76.7014,76.7757,73427.0
2016-12-30 15:50:00,82.7,82.76,82.58,82.67,531333.0,76.7757,76.8314,76.6643,76.7478,531333.0
2017-01-03 09:30:00,83.35,83.85,83.14,83.51,108012.0,77.3791,77.8433,77.1842,77.5277,108012.0
2017-01-03 09:40:00,83.51,83.83,83.25,83.25,127878.0,77.5277,77.8247,77.2863,77.2863,127878.0
2017-01-03 09:50:00,83.25,83.44,83.01,83.22,104697.0,77.2863,77.4627,77.0635,77.2584,104697.0
2017-01-03 10:00:00,83.19,83.27,82.84,83.19,107793.0,77.2306,77.3049,76.9057,77.2306,107793.0
2017-01-03 10:10:00,83.17,83.17,82.95,83.0,140699.0,77.212,77.212,77.0078,77.0542,140699.0
2017-01-03 10:20:00,83.01,83.02,82.86,82.91,68545.0,77.0635,77.0728,76.9242,76.9706,68545.0
2017-01-03 10:30:00,82.9,83.03,82.81,82.81,116668.0,76.9614,77.082,76.8778,76.8778,116668.0
2017-01-03 10:40:00,82.81,82.95,82.66,82.66,78693.0,76.8778,77.0078,76.7386,76.7386,78693.0
2017-01-03 10:50:00,82.65,82.69,82.44,82.45,75792.0,76.7293,76.7664,76.5343,76.5436,75792.0
2017-01-03 11:00:00,82.45,82.49,82.25,82.28,69446.0,76.5436,76.5807,76.3579,76.3858,69446.0
2017-01-03 11:10:00,82.29,82.42,82.23,82.24,73968.0,76.3951,76.5157,76.3394,76.3486,73968.0
2017-01-03 11:20:00,82.24,82.27,82.06,82.14,74115.0,76.3486,76.3765,76.1815,76.2558,74115.0
2017-01-03 11:30:00,82.14,82.17,81.9,81.9,109556.0,76.2558,76.2837,76.033,76.033,109556.0
2017-01-03 11:40:00,81.91,81.98,81.71,81.9,72905.0,76.0423,76.1073,75.8566,76.033,72905.0
2017-01-03 11:50:00,81.91,82.09,81.85,82.09,76733.0,76.0423,76.2094,75.9866,76.2094,76733.0
2017-01-03 12:00:00,82.11,82.37,82.04,82.17,106314.0,76.228,76.4693,76.163,76.2837,106314.0
2017-01-03 12:10:00,82.18,82.4,82.17,82.29,22048.0,76.2929,76.4972,76.2837,76.3951,22048.0
2017-01-03 12:20:00,82.28,82.3,82.14,82.14,25171.0,76.3858,76.4043,76.2558,76.2558,25171.0
2017-01-03 12:30:00,82.11,82.26,82.1,82.1,27670.0,76.228,76.3672,76.2187,76.2187,27670.0
2017-01-03 12:40:00,82.1,82.14,82.03,82.14,21767.0,76.2187,76.2558,76.1537,76.2558,21767.0
2017-01-03 12:50:00,82.17,82.2,82.06,82.12,25332.0,76.2837,76.3115,76.1815,76.2372,25332.0
2017-01-03 13:00:00,82.12,82.22,82.01,82.05,27136.0,76.2372,76.3301,76.1351,76.1722,27136.0
2017-01-03 13:10:00,82.05,82.18,82.04,82.17,21579.0,76.1722,76.2929,76.163,76.2837,21579.0
2017-01-03 13:20:00,82.18,82.27,82.14,82.14,26374.0,76.2929,76.3765,76.2558,76.2558,26374.0
2017-01-03 13:30:00,82.15,82.2,82.11,82.12,25993.0,76.2651,76.3115,76.228,76.2372,25993.0
2017-01-03 13:40:00,82.13,82.21,82.05,82.07,17900.0,76.2465,76.3208,76.1722,76.1908,17900.0
2017-01-03 13:50:00,82.08,82.15,82.04,82.04,30582.0,76.2001,76.2651,76.163,76.163,30582.0
2017-01-03 14:00:00,82.04,82.18,82.04,82.18,32811.0,76.163,76.2929,76.163,76.2929,32811.0
2017-01-03 14:10:00,82.17,82.24,82.11,82.17,31581.0,76.2837,76.3486,76.228,76.2837,31581.0
2017-01-03 14:20:00,82.17,82.23,82.13,82.14,35458.0,76.2837,76.3394,76.2465,76.2558,35458.0
2017-01-03 14:30:00,82.14,82.24,82.12,82.24,27140.0,76.2558,76.3486,76.2372,76.3486,27140.0
2017-01-03 14:40:00,82.23,82.32,82.2,82.3,27304.0,76.3394,76.4229,76.3115,76.4043,27304.0
2017-01-03 14:50:00,82.28,82.39,82.26,82.36,23994.0,76.3858,76.4879,76.3672,76.46,23994.0
2017-01-03 15:00:00,82.35,82.48,82.34,82.39,27721.0,76.4508,76.5714,76.4415,76.4879,27721.0
2017-01-03 15:10:00,82.37,82.49,82.37,82.46,31079.0,76.4693,76.5807,76.4693,76.5529,31079.0
2017-01-03 15:20:00,82.46,82.46,82.32,82.37,47582.0,76.5529,76.5529,76.4229,76.4693,47582.0
2017-01-03 15:30:00,82.36,82.45,82.31,82.43,71120.0,76.46,76.5436,76.4136,76.525,71120.0
2017-01-03 15:40:00,82.43,82.52,82.42,82.5,116524.0,76.525,76.6086,76.5157,76.59,116524.0
2017-01-03 15:50:00,82.5,82.52,82.45,82.51,193107.0,76.59,76.6086,76.5436,76.5993,193107.0
2017-01-04 09:30:00,82.74,83.4,82.61,83.1,72572.0,76.8128,77.4255,76.6921,77.147,72572.0
2017-01-04 09:40:00,83.07,83.24,82.75,82.79,46401.0,77.1192,77.277,76.8221,76.8592,46401.0
2017-01-04 09:50:00,82.83,82.92,82.68,82.75,34568.0,76.8964,76.9799,76.7571,76.8221,34568.0
2017-01-04 10:00:00,82.78,82.89,82.75,82.75,31186.0,76.85,76.9521,76.8221,76.8221,31186.0
2017-01-04 10:10:00,82.76,82.79,82.6,82.65,28309.0,76.8314,76.8592,76.6828,76.7293,28309.0
2017-01-04 10:20:00,82.67,82.8,82.57,82.57,30373.0,76.7478,76.8685,76.655,76.655,30373.0
2017-01-04 10:30:00,82.57,82.67,82.54,82.6,33422.0,76.655,76.7478,76.6271,76.6828,33422.0
2017-01-04 10:40:00,82.61,82.9,82.6,82.83,40825.0,76.6921,76.9614,76.6828,76.8964,40825.0
2017-01-04 10:50:00,82.82,82.85,82.67,82.71,34743.0,76.8871,76.9149,76.7478,76.785,34743.0
2017-01-04 11:00:00,82.72,82.72,82.6,82.64,40687.0,76.7943,76.7943,76.6828,76.72,40687.0
2017-01-04 11:10:00,82.64,82.67,82.59,82.63,25085.0,76.72,76.7478,76.6736,76.7107,25085.0
2017-01-04 11:20:00,82.62,82.65,82.51,82.59,36036.0,76.7014,76.7293,76.5993,76.6736,36036.0
2017-01-04 11:30:00,82.58,82.71,82.55,82.7,36044.0,76.6643,76.785,76.6364,76.7757,36044.0
2017-01-04 11:40:00,82.69,82.72,82.55,82.57,35967.0,76.7664,76.7943,76.6364,76.655,35967.0
2017-01-04 11:50:00,82.56,82.75,82.53,82.72,28778.0,76.6457,76.8221,76.6179,76.7943,28778.0
2017-01-04 12:00:00,82.72,82.79,82.61,82.77,42390.0,76.7943,76.8592,76.6921,76.8407,42390.0
2017-01-04 12:10:00,82.77,82.78,82.66,82.68,35454.0,76.8407,76.85,76.7386,76.7571,35454.0
2017-01-04 12:20:00,82.67,82.67,82.25,82.58,537592.0,76.7478,76.7478,76.3579,76.6643,537592.0
2017-01-04 12:30:00,82.58,82.62,82.46,82.57,49282.0,76.6643,76.7014,76.5529,76.655,49282.0
2017-01-04 12:40:00,82.56,82.69,82.54,82.69,41514.0,76.6457,76.7664,76.6271,76.7664,41514.0
2017-01-04 12:50:00,82.7,82.71,82.57,82.59,62253.0,76.7757,76.785,76.655,76.6736,62253.0
2017-01-04 13:00:00,82.59,82.62,82.53,82.59,43329.0,76.6736,76.7014,76.6179,76.6736,43329.0
2017-01-04 13:10:00,82.59,82.6,82.54,82.55,38331.0,76.6736,76.6828,76.6271,76.6364,38331.0
2017-01-04 13:20:00,82.55,82.62,82.52,82.56,50371.0,76.6364,76.7014,76.6086,76.6457,50371.0
2017-01-04 13:30:00,82.56,82.62,82.53,82.56,49370.0,76.6457,76.7014,76.6179,76.6457,49370.0
2017-01-04 13:40:00,82.56,82.57,82.5,82.51,28461.0,76.6457,76.655,76.59,76.5993,28461.0
2017-01-04 13:50:00,82.5,82.56,82.48,82.5,49294.0,76.59,76.6457,76.5714,76.59,49294.0
2017-01-04 14:00:00,82.5,82.57,82.47,82.52,39514.0,76.59,76.655,76.5622,76.6086,39514.0
2017-01-04 14:10:00,82.51,82.57,82.44,82.54,46834.0,76.5993,76.655,76.5343,76.6271,46834.0
2017-01-04 14:20:00,82.54,82.57,82.35,82.41,62315.0,76.6271,76.655,76.4508,76.5065,62315.0
2017-01-04 14:30:00,82.4,82.45,82.33,82.42,58999.0,76.4972,76.5436,76.4322,76.5157,58999.0
2017-01-04 14:40:00,82.42,82.55,82.35,82.53,68669.0,76.5157,76.6364,76.4508,76.6179,68669.0
2017-01-04 14:50:00,82.53,82.56,82.48,82.54,51265.0,76.6179,76.6457,76.5714,76.6271,51265.0
2017-01-04 15:00:00,82.54,82.68,82.53,82.63,83282.0,76.6271,76.7571,76.6179,76.7107,83282.0
2017-01-04 15:10:00,82.64,82.64,82.55,82.59,103185.0,76.72,76.72,76.6364,76.6736,103185.0
2017-01-04 15:20:00,82.59,82.59,82.48,82.48,106632.0,76.6736,76.6736,76.5714,76.5714,106632.0
2017-01-04 15:30:00,82.48,82.51,82.46,82.47,113332.0,76.5714,76.5993,76.5529,76.5622,113332.0
2017-01-04 15:40:00,82.47,82.48,82.41,82.42,184181.0,76.5622,76.5714,76.5065,76.5157,184181.0
2017-01-04 15:50:00,82.42,82.44,82.31,82.35,373850.0,76.5157,76.5343,76.4136,76.4508,373850.0
2017-01-05 09:30:00,82.07,82.58,81.94,82.35,87268.0,76.1908,76.6643,76.0701,76.4508,87268.0
2017-01-05 09:40:00,82.37,82.42,82.18,82.4,74422.0,76.4693,76.5157,76.2929,76.4972,74422.0
2017-01-05 09:50:00,82.38,82.89,82.31,82.66,98373.0,76.4786,76.9521,76.4136,76.7386,98373.0
2017-01-05 10:00:00,82.66,82.88,82.55,82.86,43440.0,76.7386,76.9428,76.6364,76.9242,43440.0
2017-01-05 10:10:00,82.88,83.07,82.88,82.92,66414.0,76.9428,77.1192,76.9428,76.9799,66414.0
2017-01-05 10:20:00,82.92,82.98,82.85,82.88,54672.0,76.9799,77.0356,76.9149,76.9428,54672.0
2017-01-05 10:30:00,82.91,82.91,82.46,82.53,52898.0,76.9706,76.9706,76.5529,76.6179,52898.0
2017-01-05 10:40:00,82.54,82.57,82.45,82.53,41250.0,76.6271,76.655,76.5436,76.6179,41250.0
2017-01-05 10:50:00,82.53,82.85,82.5,82.82,55562.0,76.6179,76.9149,76.59,76.8871,55562.0
2017-01-05 11:00:00,82.78,82.84,82.43,82.44,25846.0,76.85,76.9057,76.525,76.5343,25846.0
2017-01-05 11:10:00,82.46,82.56,82.36,82.56,39303.0,76.5529,76.6457,76.46,76.6457,39303.0
2017-01-05 11:20:00,82.54,82.62,82.45,82.5,28401.0,76.6271,76.7014,76.5436,76.59,28401.0
2017-01-05 11:30:00,82.51,82.53,82.24,82.27,32299.0,76.5993,76.6179,76.3486,76.3765,32299.0
2017-01-05 11:40:00,82.26,82.27,82.07,82.1,35216.0,76.3672,76.3765,76.1908,76.2187,35216.0
2017-01-05 11:50:00,82.12,82.15,81.87,81.93,76475.0,76.2372,76.2651,76.0051,76.0608,76475.0
2017-01-05 12:00:00,81.9,82.04,81.87,81.92,45201.0,76.033,76.163,76.0051,76.0516,45201.0
2017-01-05 12:10:00,81.92,82.07,81.9,82.07,78657.0,76.0516,76.1908,76.033,76.1908,78657.0
2017-01-05 12:20:00,82.08,82.15,82.04,82.07,28587.0,76.2001,76.2651,76.163,76.1908,28587.0
2017-01-05 12:30:00,82.08,82.1,81.99,82.05,22537.0,76.2001,76.2187,76.1165,76.1722,22537.0
2017-01-05 12:40:00,82.07,82.08,81.99,82.03,26277.0,76.1908,76.2001,76.1165,76.1537,26277.0
2017-01-05 12:50:00,82.02,82.07,82.01,82.04,18932.0,76.1444,76.1908,76.1351,76.163,18932.0
2017-01-05 13:00:00,82.04,82.15,82.04,82.11,21598.0,76.163,76.2651,76.163,76.228,21598.0
2017-01-05 13:10:00,82.15,82.15,82.0,82.01,16685.0,76.2651,76.2651,76.1258,76.1351,16685.0
2017-01-05 13:20:00,82.01,82.02,81.9,81.91,19038.0,76.1351,76.1444,76.033,76.0423,19038.0
2017-01-05 13:30:00,81.9,82.0,81.9,81.94,17413.0,76.033,76.1258,76.033,76.0701,17413.0
2017-01-05 13:40:00,81.93,82.0,81.84,81.95,50917.0,76.0608,76.1258,75.9773,76.0794,50917.0
2017-01-05 13:50:00,81.95,82.05,81.95,81.95,33801.0,76.0794,76.1722,76.0794,76.0794,33801.0
2017-01-05 14:00:00,81.96,82.1,81.95,82.0,93480.0,76.0887,76.2187,76.0794,76.1258,93480.0
2017-01-05 14:10:00,81.99,82.06,81.93,81.94,60514.0,76.1165,76.1815,76.0608,76.0701,60514.0
2017-01-05 14:20:00,81.94,82.01,81.88,81.89,36587.0,76.0701,76.1351,76.0144,76.0237,36587.0
2017-01-05 14:30:00,81.89,81.91,81.78,81.82,60208.0,76.0237,76.0423,75.9216,75.9587,60208.0
2017-01-05 14:40:00,81.83,81.83,81.73,81.73,39683.0,75.968,75.968,75.8752,75.8752,39683.0
2017-01-05 14:50:00,81.73,81.8,81.72,81.73,38558.0,75.8752,75.9402,75.8659,75.8752,38558.0
2017-01-05 15:00:00,81.73,81.8,81.72,81.75,56518.0,75.8752,75.9402,75.8659,75.8937,56518.0
2017-01-05 15:10:00,81.74,81.75,81.67,81.68,59941.0,75.8845,75.8937,75.8195,75.8288,59941.0
2017-01-05 15:20:00,81.69,81.82,81.66,81.82,54751.0,75.838,75.9587,75.8102,75.9587,54751.0
2017-01-05 15:30:00,81.83,81.86,81.79,81.81,70583.0,75.968,75.9959,75.9309,75.9494,70583.0
2017-01-05 15:40:00,81.82,81.82,81.75,81.8,118464.0,75.9587,75.9587,75.8937,75.9402,118464.0
2017-01-05 15:50:00,81.81,81.88,81.74,81.78,273251.0,75.9494,76.0144,75.8845,75.9216,273251.0
2017-01-06 09:30:00,81.79,81.94,81.59,81.74,47374.0,75.9309,76.0701,75.7452,75.8845,47374.0
2017-01-06 09:40:00,81.77,81.8,81.32,81.48,31869.0,75.9123,75.9402,75.4945,75.6431,31869.0
2017-01-06 09:50:00,81.44,81.65,81.44,81.65,44038.0,75.6059,75.8009,75.6059,75.8009,44038.0
2017-01-06 10:00:00,81.65,81.84,81.61,81.82,51091.0,75.8009,75.9773,75.7638,75.9587,51091.0
2017-01-06 10:10:00,81.84,81.9,81.73,81.73,31658.0,75.9773,76.033,75.8752,75.8752,31658.0
2017-01-06 10:20:00,81.75,81.8,81.6,81.67,29031.0,75.8937,75.9402,75.7545,75.8195,29031.0
2017-01-06 10:30:00,81.67,81.67,81.54,81.56,29600.0,75.8195,75.8195,75.6988,75.7174,29600.0
2017-01-06 10:40:00,81.56,81.73,81.54,81.66,68900.0,75.7174,75.8752,75.6988,75.8102,68900.0
2017-01-06 10:50:00,81.68,81.89,81.5,81.85,94387.0,75.8288,76.0237,75.6616,75.9866,94387.0
2017-01-06 11:00:00,81.85,81.98,81.85,81.86,39668.0,75.9866,76.1073,75.9866,75.9959,39668.0
2017-01-06 11:10:00,81.87,82.0,81.86,81.91,38347.0,76.0051,76.1258,75.9959,76.0423,38347.0
2017-01-06 11:20:00,81.92,82.11,81.92,82.05,40478.0,76.0516,76.228,76.0516,76.1722,40478.0
2017-01-06 11:30:00,82.07,82.21,82.07,82.21,23981.0,76.1908,76.3208,76.1908,76.3208,23981.0
2017-01-06 11:40:00,82.22,82.42,82.22,82.38,34134.0,76.3301,76.5157,76.3301,76.4786,34134.0
2017-01-06 11:50:00,82.4,82.49,82.37,82.46,31412.0,76.4972,76.5807,76.4693,76.5529,31412.0
2017-01-06 12:00:00,82.46,82.57,82.44,82.57,29973.0,76.5529,76.655,76.5343,76.655,29973.0
2017-01-06 12:10:00,82.57,82.7,82.57,82.68,28419.0,76.655,76.7757,76.655,76.7571,28419.0
2017-01-06 12:20:00,82.69,82.82,82.66,82.8,66676.0,76.7664,76.8871,76.7386,76.8685,66676.0
2017-01-06 12:30:00,82.8,82.97,82.8,82.89,49774.0,76.8685,77.0263,76.8685,76.9521,49774.0
2017-01-06 12:40:00,82.89,83.02,82.89,82.97,85238.0,76.9521,77.0728,76.9521,77.0263,85238.0
2017-01-06 12:50:00,82.97,82.98,82.89,82.93,32030.0,77.0263,77.0356,76.9521,76.9892,32030.0
2017-01-06 13:00:00,82.93,82.94,82.75,82.77,35332.0,76.9892,76.9985,76.8221,76.8407,35332.0
2017-01-06 13:10:00,82.78,82.98,82.65,82.67,49400.0,76.85,77.0356,76.7293,76.7478,49400.0
2017-01-06 13:20:00,82.65,82.68,82.47,82.49,37888.0,76.7293,76.7571,76.5622,76.5807,37888.0
2017-01-06 13:30:00,82.46,82.6,82.44,82.59,65099.0,76.5529,76.6828,76.5343,76.6736,65099.0
2017-01-06 13:40:00,82.6,82.63,82.48,82.52,57944.0,76.6828,76.7107,76.5714,76.6086,57944.0
2017-01-06 13:50:00,82.52,82.62,82.51,82.6,32105.0,76.6086,76.7014,76.5993,76.6828,32105.0
2017-01-06 14:00:00,82.59,82.73,82.57,82.7,46203.0,76.6736,76.8035,76.655,76.7757,46203.0
2017-01-06 14:10:00,82.69,82.91,82.69,82.87,44907.0,76.7664,76.9706,76.7664,76.9335,44907.0
2017-01-06 14:20:00,82.87,82.88,82.66,82.68,44750.0,76.9335,76.9428,76.7386,76.7571,44750.0
2017-01-06 14:30:00,82.68,82.73,82.64,82.67,45909.0,76.7571,76.8035,76.72,76.7478,45909.0
2017-01-06 14:40:00,82.68,82.72,82.57,82.57,28018.0,76.7571,76.7943,76.655,76.655,28018.0
2017-01-06 14:50:00,82.58,82.63,82.54,82.59,23479.0,76.6643,76.7107,76.6271,76.6736,23479.0
2017-01-06 15:00:00,82.59,82.66,82.59,82.63,37590.0,76.6736,76.7386,76.6736,76.7107,37590.0
2017-01-06 15:10:00,82.64,82.66,82.57,82.59,32648.0,76.72,76.7386,76.655,76.6736,32648.0
2017-01-06 15:20:00,82.59,82.6,82.48,82.5,37643.0,76.6736,76.6828,76.5714,76.59,37643.0
2017-01-06 15:30:00,82.5,82.54,82.38,82.43,73143.0,76.59,76.6271,76.4786,76.525,73143.0
2017-01-06 15:40:00,82.44,82.46,82.38,82.38,112387.0,76.5343,76.5529,76.4786,76.4786,112387.0
2017-01-06 15:50:00,82.38,82.38,82.24,82.3,221652.0,76.4786,76.4786,76.3486,76.4043,221652.0
2017-01-09 09:30:00,82.05,82.1,81.6,81.98,87734.0,76.1722,76.2187,75.7545,76.1073,87734.0
2017-01-09 09:40:00,81.94,82.07,81.88,81.99,46600.0,76.0701,76.1908,76.0144,76.1165,46600.0
2017-01-09 09:50:00,81.97,82.23,81.96,82.22,58567.0,76.098,76.3394,76.0887,76.3301,58567.0
2017-01-09 10:00:00,82.21,82.31,82.05,82.09,34377.0,76.3208,76.4136,76.1722,76.2094,34377.0
2017-01-09 10:10:00,82.09,82.23,82.02,82.2,23435.0,76.2094,76.3394,76.1444,76.3115,23435.0
2017-01-09 10:20:00,82.2,82.2,82.02,82.09,30767.0,76.3115,76.3115,76.1444,76.2094,30767.0
2017-01-09 10:30:00,82.09,82.22,82.04,82.22,42021.0,76.2094,76.3301,76.163,76.3301,42021.0
2017-01-09 10:40:00,82.23,82.46,82.2,82.46,43627.0,76.3394,76.5529,76.3115,76.5529,43627.0
2017-01-09 10:50:00,82.48,82.54,82.38,82.52,54872.0,76.5714,76.6271,76.4786,76.6086,54872.0
2017-01-09 11:00:00,82.52,82.52,82.38,82.44,22183.0,76.6086,76.6086,76.4786,76.5343,22183.0
2017-01-09 11:10:00,82.44,82.51,82.38,82.5,43614.0,76.5343,76.5993,76.4786,76.59,43614.0
2017-01-09 11:20:00,82.52,82.7,82.52,82.57,28480.0,76.6086,76.7757,76.6086,76.655,28480.0
2017-01-09 11:30:00,82.57,82.57,82.39,82.49,22688.0,76.655,76.655,76.4879,76.5807,22688.0
2017-01-09 11:40:00,82.49,82.51,82.4,82.49,29977.0,76.5807,76.5993,76.4972,76.5807,29977.0
2017-01-09 11:50:00,82.48,82.55,82.41,82.42,17908.0,76.5714,76.6364,76.5065,76.5157,17908.0
2017-01-09 12:00:00,82.43,82.59,82.43,82.57,13209.0,76.525,76.6736,76.525,76.655,13209.0
2017-01-09 12:10:00,82.58,82.61,82.4,82.4,14174.0,76.6643,76.6921,76.4972,76.4972,14174.0
2017-01-09 12:20:00,82.42,82.48,82.4,82.43,10522.0,76.5157,76.5714,76.4972,76.525,10522.0
2017-01-09 12:30:00,82.42,82.47,82.4,82.44,31561.0,76.5157,76.5622,76.4972,76.5343,31561.0
2017-01-09 12:40:00,82.45,82.51,82.45,82.48,11334.0,76.5436,76.5993,76.5436,76.5714,11334.0
2017-01-09 12:50:00,82.47,82.52,82.46,82.51,8580.0,76.5622,76.6086,76.5529,76.5993,8580.0
2017-01-09 13:00:00,82.51,82.55,82.47,82.47,27001.0,76.5993,76.6364,76.5622,76.5622,27001.0
2017-01-09 13:10:00,82.46,82.46,82.41,82.44,13448.0,76.5529,76.5529,76.5065,76.5343,13448.0
2017-01-09 13:20:00,82.45,82.48,82.35,82.46,37724.0,76.5436,76.5714,76.4508,76.5529,37724.0
2017-01-09 13:30:00,82.46,82.51,82.4,82.46,52427.0,76.5529,76.5993,76.4972,76.5529,52427.0
2017-01-09 13:40:00,82.47,82.55,82.43,82.53,70009.0,76.5622,76.6364,76.525,76.6179,70009.0
2017-01-09 13:50:00,82.54,82.54,82.33,82.35,30000.0,76.6271,76.6271,76.4322,76.4508,30000.0
2017-01-09 14:00:00,82.34,82.36,82.25,82.29,76540.0,76.4415,76.46,76.3579,76.3951,76540.0
2017-01-09 14:10:00,82.3,82.32,82.17,82.23,30150.0,76.4043,76.4229,76.2837,76.3394,30150.0
2017-01-09 14:20:00,82.23,82.32,82.2,82.32,48378.0,76.3394,76.4229,76.3115,76.4229,48378.0
2017-01-09 14:30:00,82.32,82.33,82.25,82.25,17841.0,76.4229,76.4322,76.3579,76.3579,17841.0
2017-01-09 14:40:00,82.25,82.3,82.25,82.29,18043.0,76.3579,76.4043,76.3579,76.3951,18043.0
2017-01-09 14:50:00,82.29,82.33,82.26,82.33,14505.0,76.3951,76.4322,76.3672,76.4322,14505.0
2017-01-09 15:00:00,82.32,82.36,82.31,82.33,17746.0,76.4229,76.46,76.4136,76.4322,17746.0
2017-01-09 15:10:00,82.34,82.35,82.31,82.33,19092.0,76.4415,76.4508,76.4136,76.4322,19092.0
2017-01-09 15:20:00,82.33,82.35,82.27,82.34,23726.0,76.4322,76.4508,76.3765,76.4415,23726.0
2017-01-09 15:30:00,82.34,82.34,82.24,82.29,124675.0,76.4415,76.4415,76.3486,76.3951,124675.0
2017-01-09 15:40:00,82.29,82.3,82.25,82.29,101552.0,76.3951,76.4043,76.3579,76.3951,101552.0
2017-01-09 15:50:00,82.28,82.31,82.21,82.25,179053.0,76.3858,76.4136,76.3208,76.3579,179053.0
2017-01-10 09:30:00,82.09,82.16,81.66,81.92,48127.0,76.2094,76.2744,75.8102,76.0516,48127.0
2017-01-10 09:40:00,81.93,82.24,81.9,82.22,58398.0,76.0608,76.3486,76.033,76.3301,58398.0
2017-01-10 09:50:00,82.2,82.31,82.03,82.18,31827.0,76.3115,76.4136,76.1537,76.2929,31827.0
2017-01-10 10:00:00,82.17,82.37,82.13,82.29,29963.0,76.2837,76.4693,76.2465,76.3951,29963.0
2017-01-10 10:10:00,82.29,82.29,82.06,82.06,18691.0,76.3951,76.3951,76.1815,76.1815,18691.0
2017-01-10 10:20:00,82.08,82.13,81.98,82.03,43286.0,76.2001,76.2465,76.1073,76.1537,43286.0
2017-01-10 10:30:00,82.03,82.23,82.02,82.2,53221.0,76.1537,76.3394,76.1444,76.3115,53221.0
2017-01-10 10:40:00,82.2,82.24,82.11,82.16,49741.0,76.3115,76.3486,76.228,76.2744,49741.0
2017-01-10 10:50:00,82.16,82.3,82.16,82.18,24779.0,76.2744,76.4043,76.2744,76.2929,24779.0
2017-01-10 11:00:00,82.19,82.23,82.17,82.22,65842.0,76.3022,76.3394,76.2837,76.3301,65842.0
2017-01-10 11:10:00,82.22,82.25,82.08,82.17,43812.0,76.3301,76.3579,76.2001,76.2837,43812.0
2017-01-10 11:20:00,82.16,82.17,82.03,82.04,53170.0,76.2744,76.2837,76.1537,76.163,53170.0
2017-01-10 11:30:00,82.04,82.13,81.98,82.09,59883.0,76.163,76.2465,76.1073,76.2094,59883.0
2017-01-10 11:40:00,82.1,82.28,82.07,82.26,37422.0,76.2187,76.3858,76.1908,76.3672,37422.0
2017-01-10 11:50:00,82.26,82.28,82.05,82.13,38117.0,76.3672,76.3858,76.1722,76.2465,38117.0
2017-01-10 12:00:00,82.15,82.27,82.13,82.26,21736.0,76.2651,76.3765,76.2465,76.3672,21736.0
2017-01-10 12:10:00,82.25,82.41,82.23,82.38,31986.0,76.3579,76.5065,76.3394,76.4786,31986.0
2017-01-10 12:20:00,82.39,82.42,82.17,82.17,30074.0,76.4879,76.5157,76.2837,76.2837,30074.0
2017-01-10 12:30:00,82.17,82.31,82.17,82.27,17969.0,76.2837,76.4136,76.2837,76.3765,17969.0
2017-01-10 12:40:00,82.27,82.28,82.13,82.14,19251.0,76.3765,76.3858,76.2465,76.2558,19251.0
2017-01-10 12:50:00,82.14,82.17,82.08,82.08,21671.0,76.2558,76.2837,76.2001,76.2001,21671.0
2017-01-10 13:00:00,82.08,82.21,82.07,82.2,70603.0,76.2001,76.3208,76.1908,76.3115,70603.0
2017-01-10 13:10:00,82.2,82.32,82.16,82.31,21209.0,76.3115,76.4229,76.2744,76.4136,21209.0
2017-01-10 13:20:00,82.31,82.31,82.21,82.26,25919.0,76.4136,76.4136,76.3208,76.3672,25919.0
2017-01-10 13:30:00,82.26,82.29,82.25,82.27,44410.0,76.3672,76.3951,76.3579,76.3765,44410.0
2017-01-10 13:40:00,82.27,82.27,82.12,82.16,33217.0,76.3765,76.3765,76.2372,76.2744,33217.0
2017-01-10 13:50:00,82.15,82.17,82.03,82.07,34846.0,76.2651,76.2837,76.1537,76.1908,34846.0
2017-01-10 14:00:00,82.06,82.09,81.9,81.94,67720.0,76.1815,76.2094,76.033,76.0701,67720.0
2017-01-10 14:10:00,81.97,81.98,81.81,81.9,54768.0,76.098,76.1073,75.9494,76.033,54768.0
2017-01-10 14:20:00,81.9,81.96,81.85,81.89,53004.0,76.033,76.0887,75.9866,76.0237,53004.0
2017-01-10 14:30:00,81.88,81.98,81.86,81.92,28876.0,76.0144,76.1073,75.9959,76.0516,28876.0
2017-01-10 14:40:00,81.92,82.0,81.92,82.0,30609.0,76.0516,76.1258,76.0516,76.1258,30609.0
2017-01-10 14:50:00,82.0,82.01,81.93,81.97,20850.0,76.1258,76.1351,76.0608,76.098,20850.0
2017-01-10 15:00:00,81.97,82.05,81.95,82.05,30712.0,76.098,76.1722,76.0794,76.1722,30712.0
2017-01-10 15:10:00,82.05,82.06,82.02,82.05,30007.0,76.1722,76.1815,76.1444,76.1722,30007.0
2017-01-10 15:20:00,82.05,82.07,82.03,82.05,40759.0,76.1722,76.1908,76.1537,76.1722,40759.0
2017-01-10 15:30:00,82.05,82.1,82.04,82.04,72828.0,76.1722,76.2187,76.163,76.163,72828.0
2017-01-10 15:40:00,82.04,82.05,81.87,81.88,110028.0,76.163,76.1722,76.0051,76.0144,110028.0
2017-01-10 15:50:00,81.88,81.99,81.88,81.93,178354.0,76.0144,76.1165,76.0144,76.0608,178354.0
2017-01-11 09:30:00,82.28,82.28,81.8,81.9,48120.0,76.3858,76.3858,75.9402,76.033,48120.0
2017-01-11 09:40:00,81.91,82.16,81.87,82.12,56227.0,76.0423,76.2744,76.0051,76.2372,56227.0
2017-01-11 09:50:00,82.14,82.5,82.12,82.46,31664.0,76.2558,76.59,76.2372,76.5529,31664.0
2017-01-11 10:00:00,82.46,82.5,82.32,82.45,42796.0,76.5529,76.59,76.4229,76.5436,42796.0
2017-01-11 10:10:00,82.48,82.52,82.42,82.52,50057.0,76.5714,76.6086,76.5157,76.6086,50057.0
2017-01-11 10:20:00,82.5,82.53,82.45,82.52,40079.0,76.59,76.6179,76.5436,76.6086,40079.0
2017-01-11 10:30:00,82.51,82.66,82.34,82.65,82009.0,76.5993,76.7386,76.4415,76.7293,82009.0
2017-01-11 10:40:00,82.65,82.68,82.5,82.61,35923.0,76.7293,76.7571,76.59,76.6921,35923.0
2017-01-11 10:50:00,82.62,82.74,82.57,82.68,74967.0,76.7014,76.8128,76.655,76.7571,74967.0
2017-01-11 11:00:00,82.68,82.91,82.66,82.88,67179.0,76.7571,76.9706,76.7386,76.9428,67179.0
2017-01-11 11:10:00,82.87,83.15,82.85,83.15,132528.0,76.9335,77.1934,76.9149,77.1934,132528.0
2017-01-11 11:20:00,83.15,83.28,82.93,82.93,205497.0,77.1934,77.3141,76.9892,76.9892,205497.0
2017-01-11 11:30:00,82.94,82.96,82.73,82.87,81870.0,76.9985,77.0171,76.8035,76.9335,81870.0
2017-01-11 11:40:00,82.86,83.1,82.81,83.1,86891.0,76.9242,77.147,76.8778,77.147,86891.0
2017-01-11 11:50:00,83.1,83.42,83.08,83.39,142887.0,77.147,77.4441,77.1285,77.4163,142887.0
2017-01-11 12:00:00,83.36,83.36,83.08,83.19,167531.0,77.3884,77.3884,77.1285,77.2306,167531.0
2017-01-11 12:10:00,83.2,83.2,82.8,82.85,78125.0,77.2399,77.2399,76.8685,76.9149,78125.0
2017-01-11 12:20:00,82.84,83.01,82.7,82.98,77476.0,76.9057,77.0635,76.7757,77.0356,77476.0
2017-01-11 12:30:00,83.02,83.04,82.76,82.86,26453.0,77.0728,77.0913,76.8314,76.9242,26453.0
2017-01-11 12:40:00,82.83,82.83,82.65,82.71,21131.0,76.8964,76.8964,76.7293,76.785,21131.0
2017-01-11 12:50:00,82.68,82.74,82.66,82.73,21585.0,76.7571,76.8128,76.7386,76.8035,21585.0
2017-01-11 13:00:00,82.74,82.83,82.72,82.77,31673.0,76.8128,76.8964,76.7943,76.8407,31673.0
2017-01-11 13:10:00,82.77,82.79,82.64,82.78,22094.0,76.8407,76.8592,76.72,76.85,22094.0
2017-01-11 13:20:00,82.78,82.78,82.58,82.64,31796.0,76.85,76.85,76.6643,76.72,31796.0
2017-01-11 13:30:00,82.65,82.89,82.65,82.86,28612.0,76.7293,76.9521,76.7293,76.9242,28612.0
2017-01-11 13:40:00,82.88,82.89,82.75,82.8,35058.0,76.9428,76.9521,76.8221,76.8685,35058.0
2017-01-11 13:50:00,82.8,82.93,82.79,82.9,44199.0,76.8685,76.9892,76.8592,76.9614,44199.0
2017-01-11 14:00:00,82.91,82.93,82.88,82.88,28441.0,76.9706,76.9892,76.9428,76.9428,28441.0
2017-01-11 14:10:00,82.89,82.92,82.82,82.88,32189.0,76.9521,76.9799,76.8871,76.9428,32189.0
2017-01-11 14:20:00,82.89,82.89,82.81,82.82,22987.0,76.9521,76.9521,76.8778,76.8871,22987.0
2017-01-11 14:30:00,82.83,82.93,82.83,82.91,22428.0,76.8964,76.9892,76.8964,76.9706,22428.0
2017-01-11 14:40:00,82.92,82.92,82.86,82.86,18047.0,76.9799,76.9799,76.9242,76.9242,18047.0
2017-01-11 14:50:00,82.87,82.89,82.83,82.87,23162.0,76.9335,76.9521,76.8964,76.9335,23162.0
2017-01-11 15:00:00,82.87,82.95,82.85,82.86,27186.0,76.9335,77.0078,76.9149,76.9242,27186.0
2017-01-11 15:10:00,82.86,82.96,82.86,82.92,26627.0,76.9242,77.0171,76.9242,76.9799,26627.0
2017-01-11 15:20:00,82.92,82.94,82.81,82.84,24838.0,76.9799,76.9985,76.8778,76.9057,24838.0
2017-01-11 15:30:00,82.84,82.88,82.82,82.83,53283.0,76.9057,76.9428,76.8871,76.8964,53283.0
2017-01-11 15:40:00,82.84,82.89,82.82,82.89,78695.0,76.9057,76.9521,76.8871,76.9521,78695.0
2017-01-11 15:50:00,82.89,82.89,82.77,82.83,239881.0,76.9521,76.9521,76.8407,76.8964,239881.0
2017-01-12 09:30:00,82.69,82.76,81.81,81.85,79900.0,76.7664,76.8314,75.9494,75.9866,79900.0
2017-01-12 09:40:00,81.83,81.98,81.73,81.94,67551.0,75.968,76.1073,75.8752,76.0701,67551.0
2017-01-12 09:50:00,81.94,82.18,81.92,82.13,49127.0,76.0701,76.2929,76.0516,76.2465,49127.0
2017-01-12 10:00:00,82.13,82.13,81.61,81.63,51631.0,76.2465,76.2465,75.7638,75.7823,51631.0
2017-01-12 10:10:00,81.64,81.95,81.62,81.76,49085.0,75.7916,76.0794,75.7731,75.903,49085.0
2017-01-12 10:20:00,81.75,81.8,81.62,81.62,66250.0,75.8937,75.9402,75.7731,75.7731,66250.0
2017-01-12 10:30:00,81.64,81.69,81.31,81.4,47593.0,75.7916,75.838,75.4853,75.5688,47593.0
2017-01-12 10:40:00,81.4,81.6,81.37,81.48,60133.0,75.5688,75.7545,75.541,75.6431,60133.0
2017-01-12 10:50:00,81.49,81.59,81.46,81.49,56903.0,75.6524,75.7452,75.6245,75.6524,56903.0
2017-01-12 11:00:00,81.47,81.47,81.27,81.4,38011.0,75.6338,75.6338,75.4481,75.5688,38011.0
2017-01-12 11:10:00,81.41,81.43,81.27,81.28,61186.0,75.5781,75.5967,75.4481,75.4574,61186.0
2017-01-12 11:20:00,81.3,81.42,81.27,81.28,34743.0,75.476,75.5874,75.4481,75.4574,34743.0
2017-01-12 11:30:00,81.28,81.31,81.15,81.2,56746.0,75.4574,75.4853,75.3367,75.3831,56746.0
2017-01-12 11:40:00,81.2,81.2,81.04,81.1,123308.0,75.3831,75.3831,75.2346,75.2903,123308.0
2017-01-12 11:50:00,81.12,81.23,81.09,81.16,56796.0,75.3089,75.411,75.281,75.346,56796.0
2017-01-12 12:00:00,81.16,81.47,81.15,81.47,53506.0,75.346,75.6338,75.3367,75.6338,53506.0
2017-01-12 12:10:00,81.48,81.63,81.47,81.62,31995.0,75.6431,75.7823,75.6338,75.7731,31995.0
2017-01-12 12:20:00,81.63,81.66,81.46,81.55,66145.0,75.7823,75.8102,75.6245,75.7081,66145.0
2017-01-12 12:30:00,81.56,81.82,81.56,81.76,37804.0,75.7174,75.9587,75.7174,75.903,37804.0
2017-01-12 12:40:00,81.76,81.79,81.72,81.75,28343.0,75.903,75.9309,75.8659,75.8937,28343.0
2017-01-12 12:50:00,81.77,81.88,81.74,81.77,65193.0,75.9123,76.0144,75.8845,75.9123,65193.0
2017-01-12 13:00:00,81.77,81.83,81.75,81.8,26048.0,75.9123,75.968,75.8937,75.9402,26048.0
2017-01-12 13:10:00,81.79,81.89,81.79,81.8,20092.0,75.9309,76.0237,75.9309,75.9402,20092.0
2017-01-12 13:20:00,81.8,81.8,81.56,81.6,18819.0,75.9402,75.9402,75.7174,75.7545,18819.0
2017-01-12 13:30:00,81.61,81.76,81.61,81.73,17143.0,75.7638,75.903,75.7638,75.8752,17143.0
2017-01-12 13:40:00,81.73,81.82,81.71,81.82,14370.0,75.8752,75.9587,75.8566,75.9587,14370.0
2017-01-12 13:50:00,81.82,81.85,81.76,81.84,16829.0,75.9587,75.9866,75.903,75.9773,16829.0
2017-01-12 14:00:00,81.84,81.85,81.75,81.8,35383.0,75.9773,75.9866,75.8937,75.9402,35383.0
2017-01-12 14:10:00,81.8,81.85,81.74,81.82,31266.0,75.9402,75.9866,75.8845,75.9587,31266.0
2017-01-12 14:20:00,81.82,81.87,81.82,81.86,28464.0,75.9587,76.0051,75.9587,75.9959,28464.0
2017-01-12 14:30:00,81.85,81.99,81.85,81.97,18303.0,75.9866,76.1165,75.9866,76.098,18303.0
2017-01-12 14:40:00,81.98,82.01,81.86,81.87,17465.0,76.1073,76.1351,75.9959,76.0051,17465.0
2017-01-12 14:50:00,81.88,81.93,81.86,81.92,21407.0,76.0144,76.0608,75.9959,76.0516,21407.0
2017-01-12 15:00:00,81.94,81.94,81.85,81.89,31934.0,76.0701,76.0701,75.9866,76.0237,31934.0
2017-01-12 15:10:00,81.89,81.92,81.84,81.84,41821.0,76.0237,76.0516,75.9773,75.9773,41821.0
2017-01-12 15:20:00,81.84,81.96,81.84,81.93,38039.0,75.9773,76.0887,75.9773,76.0608,38039.0
2017-01-12 15:30:00,81.93,81.94,81.87,81.9,52241.0,76.0608,76.0701,76.0051,76.033,52241.0
2017-01-12 15:40:00,81.9,81.93,81.79,81.92,90563.0,76.033,76.0608,75.9309,76.0516,90563.0
2017-01-12 15:50:00,81.93,81.99,81.83,81.89,159140.0,76.0608,76.1165,75.968,76.0237,159140.0
2017-01-13 09:30:00,81.93,82.23,81.93,82.14,67913.0,76.0608,76.3394,76.0608,76.2558,67913.0
2017-01-13 09:40:00,82.15,82.47,82.15,82.32,26902.0,76.2651,76.5622,76.2651,76.4229,26902.0
2017-01-13 09:50:00,82.31,82.41,82.28,82.32,25835.0,76.4136,76.5065,76.3858,76.4229,25835.0
2017-01-13 10:00:00,82.31,82.39,82.29,82.3,24859.0,76.4136,76.4879,76.3951,76.4043,24859.0
2017-01-13 10:10:00,82.31,82.32,82.21,82.22,18598.0,76.4136,76.4229,76.3208,76.3301,18598.0
2017-01-13 10:20:00,82.19,82.26,82.11,82.14,16987.0,76.3022,76.3672,76.228,76.2558,16987.0
2017-01-13 10:30:00,82.13,82.5,82.13,82.28,263352.0,76.2465,76.59,76.2465,76.3858,263352.0
2017-01-13 10:40:00,82.26,82.26,82.13,82.15,19340.0,76.3672,76.3672,76.2465,76.2651,19340.0
2017-01-13 10:50:00,82.18,82.3,82.13,82.27,32211.0,76.2929,76.4043,76.2465,76.3765,32211.0
2017-01-13 11:00:00,82.27,82.44,82.25,82.33,33464.0,76.3765,76.5343,76.3579,76.4322,33464.0
2017-01-13 11:10:00,82.34,82.36,82.26,82.3,29974.0,76.4415,76.46,76.3672,76.4043,29974.0
2017-01-13 11:20:00,82.3,82.4,82.29,82.4,14985.0,76.4043,76.4972,76.3951,76.4972,14985.0
2017-01-13 11:30:00,82.38,82.65,82.38,82.6,56995.0,76.4786,76.7293,76.4786,76.6828,56995.0
2017-01-13 11:40:00,82.61,82.62,82.4,82.47,8758.0,76.6921,76.7014,76.4972,76.5622,8758.0
2017-01-13 11:50:00,82.49,82.5,82.39,82.42,10061.0,76.5807,76.59,76.4879,76.5157,10061.0
2017-01-13 12:00:00,82.43,82.45,82.39,82.4,10905.0,76.525,76.5436,76.4879,76.4972,10905.0
2017-01-13 12:10:00,82.39,82.4,82.26,82.33,22176.0,76.4879,76.4972,76.3672,76.4322,22176.0
2017-01-13 12:20:00,82.33,82.42,82.33,82.39,10737.0,76.4322,76.5157,76.4322,76.4879,10737.0
2017-01-13 12:30:00,82.4,82.43,82.36,82.38,11114.0,76.4972,76.525,76.46,76.4786,11114.0
2017-01-13 12:40:00,82.36,82.4,82.35,82.39,24759.0,76.46,76.4972,76.4508,76.4879,24759.0
2017-01-13 12:50:00,82.4,82.52,82.4,82.49,11082.0,76.4972,76.6086,76.4972,76.5807,11082.0
2017-01-13 13:00:00,82.49,82.49,82.44,82.47,8039.0,76.5807,76.5807,76.5343,76.5622,8039.0
2017-01-13 13:10:00,82.46,82.52,82.46,82.47,10947.0,76.5529,76.6086,76.5529,76.5622,10947.0
2017-01-13 13:20:00,82.48,82.53,82.45,82.48,15089.0,76.5714,76.6179,76.5436,76.5714,15089.0
2017-01-13 13:30:00,82.48,82.57,82.46,82.46,11425.0,76.5714,76.655,76.5529,76.5529,11425.0
2017-01-13 13:40:00,82.46,82.48,82.42,82.46,11278.0,76.5529,76.5714,76.5157,76.5529,11278.0
2017-01-13 13:50:00,82.46,82.52,82.45,82.45,13711.0,76.5529,76.6086,76.5436,76.5436,13711.0
2017-01-13 14:00:00,82.43,82.49,82.41,82.43,15469.0,76.525,76.5807,76.5065,76.525,15469.0
2017-01-13 14:10:00,82.42,82.47,82.42,82.46,37464.0,76.5157,76.5622,76.5157,76.5529,37464.0
2017-01-13 14:20:00,82.47,82.51,82.46,82.48,38261.0,76.5622,76.5993,76.5529,76.5714,38261.0
2017-01-13 14:30:00,82.48,82.55,82.48,82.53,24795.0,76.5714,76.6364,76.5714,76.6179,24795.0
2017-01-13 14:40:00,82.53,82.55,82.49,82.51,15664.0,76.6179,76.6364,76.5807,76.5993,15664.0
2017-01-13 14:50:00,82.51,82.56,82.48,82.55,18960.0,76.5993,76.6457,76.5714,76.6364,18960.0
2017-01-13 15:00:00,82.54,82.54,82.48,82.5,11344.0,76.6271,76.6271,76.5714,76.59,11344.0
2017-01-13 15:10:00,82.49,82.55,82.48,82.54,26868.0,76.5807,76.6364,76.5714,76.6271,26868.0
2017-01-13 15:20:00,82.54,82.54,82.48,82.5,14815.0,76.6271,76.6271,76.5714,76.59,14815.0
2017-01-13 15:30:00,82.5,82.54,82.44,82.52,39708.0,76.59,76.6271,76.5343,76.6086,39708.0
2017-01-13 15:40:00,82.51,82.55,82.51,82.54,63811.0,76.5993,76.6364,76.5993,76.6271,63811.0
2017-01-13 15:50:00,82.54,82.64,82.53,82.64,261946.0,76.6271,76.72,76.6179,76.72,261946.0
2017-01-17 09:30:00,82.57,82.9,82.47,82.68,156908.0,76.655,76.9614,76.5622,76.7571,156908.0
2017-01-17 09:40:00,82.59,82.85,82.39,82.39,103479.0,76.6736,76.9149,76.4879,76.4879,103479.0
2017-01-17 09:50:00,82.39,82.42,82.21,82.42,63494.0,76.4879,76.5157,76.3208,76.5157,63494.0
2017-01-17 10:00:00,82.38,82.73,82.22,82.62,93934.0,76.4786,76.8035,76.3301,76.7014,93934.0
2017-01-17 10:10:00,82.63,82.8,82.57,82.71,26253.0,76.7107,76.8685,76.655,76.785,26253.0
2017-01-17 10:20:00,82.71,82.81,82.67,82.75,22959.0,76.785,76.8778,76.7478,76.8221,22959.0
2017-01-17 10:30:00,82.76,82.82,82.66,82.82,20684.0,76.8314,76.8871,76.7386,76.8871,20684.0
2017-01-17 10:40:00,82.79,82.83,82.67,82.72,23938.0,76.8592,76.8964,76.7478,76.7943,23938.0
2017-01-17 10:50:00,82.72,82.78,82.68,82.75,30875.0,76.7943,76.85,76.7571,76.8221,30875.0
2017-01-17 11:00:00,82.74,82.81,82.68,82.68,35862.0,76.8128,76.8778,76.7571,76.7571,35862.0
2017-01-17 11:10:00,82.68,82.69,82.49,82.54,31882.0,76.7571,76.7664,76.5807,76.6271,31882.0
2017-01-17 11:20:00,82.54,82.59,82.5,82.57,18742.0,76.6271,76.6736,76.59,76.655,18742.0
2017-01-17 11:30:00,82.57,82.58,82.46,82.58,21426.0,76.655,76.6643,76.5529,76.6643,21426.0
2017-01-17 11:40:00,82.58,82.65,82.55,82.57,14132.0,76.6643,76.7293,76.6364,76.655,14132.0
2017-01-17 11:50:00,82.57,82.65,82.55,82.56,16882.0,76.655,76.7293,76.6364,76.6457,16882.0
2017-01-17 12:00:00,82.54,82.61,82.52,82.54,19097.0,76.6271,76.6921,76.6086,76.6271,19097.0
2017-01-17 12:10:00,82.55,82.56,82.49,82.49,24277.0,76.6364,76.6457,76.5807,76.5807,24277.0
2017-01-17 12:20:00,82.47,82.56,82.46,82.53,26224.0,76.5622,76.6457,76.5529,76.6179,26224.0
2017-01-17 12:30:00,82.54,82.54,82.4,82.41,25036.0,76.6271,76.6271,76.4972,76.5065,25036.0
2017-01-17 12:40:00,82.41,82.46,82.36,82.37,14529.0,76.5065,76.5529,76.46,76.4693,14529.0
2017-01-17 12:50:00,82.37,82.41,82.35,82.37,10090.0,76.4693,76.5065,76.4508,76.4693,10090.0
2017-01-17 13:00:00,82.36,82.4,82.34,82.35,8572.0,76.46,76.4972,76.4415,76.4508,8572.0
2017-01-17 13:10:00,82.35,82.47,82.35,82.46,19711.0,76.4508,76.5622,76.4508,76.5529,19711.0
2017-01-17 13:20:00,82.48,82.54,82.46,82.52,31608.0,76.5714,76.6271,76.5529,76.6086,31608.0
2017-01-17 13:30:00,82.52,82.63,82.49,82.59,24351.0,76.6086,76.7107,76.5807,76.6736,24351.0
2017-01-17 13:40:00,82.57,82.58,82.49,82.49,16879.0,76.655,76.6643,76.5807,76.5807,16879.0
2017-01-17 13:50:00,82.49,82.49,82.41,82.49,29893.0,76.5807,76.5807,76.5065,76.5807,29893.0
2017-01-17 14:00:00,82.5,82.53,82.48,82.52,21355.0,76.59,76.6179,76.5714,76.6086,21355.0
2017-01-17 14:10:00,82.52,82.58,82.45,82.45,28346.0,76.6086,76.6643,76.5436,76.5436,28346.0
2017-01-17 14:20:00,82.45,82.45,82.28,82.31,23948.0,76.5436,76.5436,76.3858,76.4136,23948.0
2017-01-17 14:30:00,82.3,82.31,82.22,82.31,36884.0,76.4043,76.4136,76.3301,76.4136,36884.0
2017-01-17 14:40:00,82.31,82.47,82.27,82.47,34106.0,76.4136,76.5622,76.3765,76.5622,34106.0
2017-01-17 14:50:00,82.46,82.47,82.32,82.41,40500.0,76.5529,76.5622,76.4229,76.5065,40500.0
2017-01-17 15:00:00,82.41,82.55,82.41,82.46,136773.0,76.5065,76.6364,76.5065,76.5529,136773.0
2017-01-17 15:10:00,82.46,82.48,82.36,82.41,64298.0,76.5529,76.5714,76.46,76.5065,64298.0
2017-01-17 15:20:00,82.41,82.44,82.38,82.43,59217.0,76.5065,76.5343,76.4786,76.525,59217.0
2017-01-17 15:30:00,82.43,82.48,82.4,82.44,88540.0,76.525,76.5714,76.4972,76.5343,88540.0
2017-01-17 15:40:00,82.43,82.45,82.36,82.41,83110.0,76.525,76.5436,76.46,76.5065,83110.0
2017-01-17 15:50:00,82.41,82.48,82.33,82.38,152046.0,76.5065,76.5714,76.4322,76.4786,152046.0
2017-01-18 09:30:00,82.41,82.46,82.07,82.17,41766.0,76.5065,76.5529,76.1908,76.2837,41766.0
2017-01-18 09:40:00,82.17,82.55,82.16,82.47,31281.0,76.2837,76.6364,76.2744,76.5622,31281.0
2017-01-18 09:50:00,82.48,82.55,82.41,82.55,26968.0,76.5714,76.6364,76.5065,76.6364,26968.0
2017-01-18 10:00:00,82.55,82.73,82.5,82.53,22789.0,76.6364,76.8035,76.59,76.6179,22789.0
2017-01-18 10:10:00,82.53,82.86,82.52,82.81,46882.0,76.6179,76.9242,76.6086,76.8778,46882.0
2017-01-18 10:20:00,82.81,82.92,82.71,82.91,73230.0,76.8778,76.9799,76.785,76.9706,73230.0
2017-01-18 10:30:00,82.89,82.89,82.66,82.71,24070.0,76.9521,76.9521,76.7386,76.785,24070.0
2017-01-18 10:40:00,82.69,82.69,82.5,82.53,22644.0,76.7664,76.7664,76.59,76.6179,22644.0
2017-01-18 10:50:00,82.52,82.64,82.49,82.64,21435.0,76.6086,76.72,76.5807,76.72,21435.0
2017-01-18 11:00:00,82.65,82.65,82.59,82.62,20356.0,76.7293,76.7293,76.6736,76.7014,20356.0
2017-01-18 11:10:00,82.62,82.64,82.51,82.61,31166.0,76.7014,76.72,76.5993,76.6921,31166.0
2017-01-18 11:20:00,82.62,82.77,82.61,82.75,22198.0,76.7014,76.8407,76.6921,76.8221,22198.0
2017-01-18 11:30:00,82.77,82.84,82.74,82.77,44563.0,76.8407,76.9057,76.8128,76.8407,44563.0
2017-01-18 11:40:00,82.78,82.83,82.74,82.79,37552.0,76.85,76.8964,76.8128,76.8592,37552.0
2017-01-18 11:50:00,82.8,82.86,82.65,82.69,30799.0,76.8685,76.9242,76.7293,76.7664,30799.0
2017-01-18 12:00:00,82.69,82.82,82.68,82.81,16980.0,76.7664,76.8871,76.7571,76.8778,16980.0
2017-01-18 12:10:00,82.8,82.9,82.73,82.74,27952.0,76.8685,76.9614,76.8035,76.8128,27952.0
2017-01-18 12:20:00,82.73,82.76,82.61,82.65,25904.0,76.8035,76.8314,76.6921,76.7293,25904.0
2017-01-18 12:30:00,82.65,82.82,82.63,82.81,14009.0,76.7293,76.8871,76.7107,76.8778,14009.0
2017-01-18 12:40:00,82.81,82.85,82.76,82.83,21720.0,76.8778,76.9149,76.8314,76.8964,21720.0
2017-01-18 12:50:00,82.83,82.83,82.71,82.75,15956.0,76.8964,76.8964,76.785,76.8221,15956.0
2017-01-18 13:00:00,82.73,82.84,82.72,82.84,15023.0,76.8035,76.9057,76.7943,76.9057,15023.0
2017-01-18 13:10:00,82.83,82.85,82.77,82.77,13126.0,76.8964,76.9149,76.8407,76.8407,13126.0
2017-01-18 13:20:00,82.78,82.79,82.73,82.77,12424.0,76.85,76.8592,76.8035,76.8407,12424.0
2017-01-18 13:30:00,82.77,82.87,82.76,82.86,15099.0,76.8407,76.9335,76.8314,76.9242,15099.0
2017-01-18 13:40:00,82.86,82.94,82.86,82.9,14040.0,76.9242,76.9985,76.9242,76.9614,14040.0
2017-01-18 13:50:00,82.9,82.91,82.82,82.85,20139.0,76.9614,76.9706,76.8871,76.9149,20139.0
2017-01-18 14:00:00,82.86,82.93,82.84,82.92,17009.0,76.9242,76.9892,76.9057,76.9799,17009.0
2017-01-18 14:10:00,82.92,82.97,82.88,82.97,19470.0,76.9799,77.0263,76.9428,77.0263,19470.0
2017-01-18 14:20:00,82.97,83.1,82.95,83.04,45946.0,77.0263,77.147,77.0078,77.0913,45946.0
2017-01-18 14:30:00,83.04,83.04,82.94,82.97,10036.0,77.0913,77.0913,76.9985,77.0263,10036.0
2017-01-18 14:40:00,82.96,82.98,82.85,82.85,16918.0,77.0171,77.0356,76.9149,76.9149,16918.0
2017-01-18 14:50:00,82.84,82.97,82.84,82.97,18778.0,76.9057,77.0263,76.9057,77.0263,18778.0
2017-01-18 15:00:00,82.97,82.97,82.92,82.97,16682.0,77.0263,77.0263,76.9799,77.0263,16682.0
2017-01-18 15:10:00,82.95,82.99,82.94,82.98,25642.0,77.0078,77.0449,76.9985,77.0356,25642.0
2017-01-18 15:20:00,82.98,82.99,82.92,82.95,26194.0,77.0356,77.0449,76.9799,77.0078,26194.0
2017-01-18 15:30:00,82.95,82.99,82.93,82.98,43866.0,77.0078,77.0449,76.9892,77.0356,43866.0
2017-01-18 15:40:00,82.98,83.02,82.97,82.97,71787.0,77.0356,77.0728,77.0263,77.0263,71787.0
2017-01-18 15:50:00,82.98,83.03,82.97,83.0,130095.0,77.0356,77.082,77.0263,77.0542,130095.0
2017-01-19 09:30:00,83.72,85.21,83.72,84.45,309145.0,77.7226,79.1059,77.7226,78.4003,309145.0
2017-01-19 09:40:00,84.48,84.76,84.46,84.61,100284.0,78.4282,78.6881,78.4096,78.5489,100284.0
2017-01-19 09:50:00,84.61,85.18,84.57,85.18,153613.0,78.5489,79.078,78.5117,79.078,153613.0
2017-01-19 10:00:00,85.18,85.29,84.8,84.8,110165.0,79.078,79.1801,78.7252,78.7252,110165.0
2017-01-19 10:10:00,84.8,84.84,84.59,84.67,80919.0,78.7252,78.7624,78.5303,78.6046,80919.0
2017-01-19 10:20:00,84.67,84.85,84.66,84.76,144832.0,78.6046,78.7717,78.5953,78.6881,144832.0
2017-01-19 10:30:00,84.77,84.84,84.59,84.74,55032.0,78.6974,78.7624,78.5303,78.6695,55032.0
2017-01-19 10:40:00,84.73,84.74,84.52,84.53,42602.0,78.6603,78.6695,78.4653,78.4746,42602.0
2017-01-19 10:50:00,84.53,84.54,84.4,84.46,68859.0,78.4746,78.4839,78.3539,78.4096,68859.0
2017-01-19 11:00:00,84.45,84.47,84.25,84.45,104607.0,78.4003,78.4189,78.2146,78.4003,104607.0
2017-01-19 11:10:00,84.46,84.73,84.45,84.73,85691.0,78.4096,78.6603,78.4003,78.6603,85691.0
2017-01-19 11:20:00,84.73,84.94,84.72,84.77,68567.0,78.6603,78.8552,78.651,78.6974,68567.0
2017-01-19 11:30:00,84.77,84.89,84.76,84.85,64381.0,78.6974,78.8088,78.6881,78.7717,64381.0
2017-01-19 11:40:00,84.85,85.01,84.81,84.93,52499.0,78.7717,78.9202,78.7345,78.8459,52499.0
2017-01-19 11:50:00,84.93,84.93,84.8,84.86,46133.0,78.8459,78.8459,78.7252,78.781,46133.0
2017-01-19 12:00:00,84.87,84.9,84.74,84.76,59321.0,78.7902,78.8181,78.6695,78.6881,59321.0
2017-01-19 12:10:00,84.77,84.87,84.77,84.83,32710.0,78.6974,78.7902,78.6974,78.7531,32710.0
2017-01-19 12:20:00,84.83,84.84,84.71,84.74,30910.0,78.7531,78.7624,78.6417,78.6695,30910.0
2017-01-19 12:30:00,84.76,84.87,84.75,84.78,62636.0,78.6881,78.7902,78.6788,78.7067,62636.0
2017-01-19 12:40:00,84.79,84.81,84.69,84.76,38421.0,78.716,78.7345,78.6231,78.6881,38421.0
2017-01-19 12:50:00,84.77,84.85,84.72,84.82,75877.0,78.6974,78.7717,78.651,78.7438,75877.0
2017-01-19 13:00:00,84.81,84.88,84.76,84.83,29140.0,78.7345,78.7995,78.6881,78.7531,29140.0
2017-01-19 13:10:00,84.83,84.87,84.69,84.7,45832.0,78.7531,78.7902,78.6231,78.6324,45832.0
2017-01-19 13:20:00,84.7,84.74,84.61,84.65,53865.0,78.6324,78.6695,78.5489,78.586,53865.0
2017-01-19 13:30:00,84.65,84.72,84.64,84.64,29251.0,78.586,78.651,78.5767,78.5767,29251.0
2017-01-19 13:40:00,84.64,84.68,84.58,84.59,36429.0,78.5767,78.6138,78.521,78.5303,36429.0
2017-01-19 13:50:00,84.59,84.65,84.52,84.62,44607.0,78.5303,78.586,78.4653,78.5581,44607.0
2017-01-19 14:00:00,84.63,84.75,84.41,84.46,49593.0,78.5674,78.6788,78.3632,78.4096,49593.0
2017-01-19 14:10:00,84.47,84.51,84.37,84.41,34603.0,78.4189,78.456,78.3261,78.3632,34603.0
2017-01-19 14:20:00,84.42,84.64,84.38,84.64,61888.0,78.3725,78.5767,78.3353,78.5767,61888.0
2017-01-19 14:30:00,84.63,84.65,84.52,84.58,35911.0,78.5674,78.586,78.4653,78.521,35911.0
2017-01-19 14:40:00,84.55,84.65,84.5,84.62,36544.0,78.4932,78.586,78.4467,78.5581,36544.0
2017-01-19 14:50:00,84.61,84.62,84.52,84.56,42161.0,78.5489,78.5581,78.4653,78.5024,42161.0
2017-01-19 15:00:00,84.56,84.61,84.47,84.51,46328.0,78.5024,78.5489,78.4189,78.456,46328.0
2017-01-19 15:10:00,84.5,84.66,84.49,84.62,63248.0,78.4467,78.5953,78.4375,78.5581,63248.0
2017-01-19 15:20:00,84.62,84.64,84.58,84.58,48263.0,78.5581,78.5767,78.521,78.521,48263.0
2017-01-19 15:30:00,84.58,84.63,84.47,84.55,135354.0,78.521,78.5674,78.4189,78.4932,135354.0
2017-01-19 15:40:00,84.55,84.66,84.5,84.64,148208.0,78.4932,78.5953,78.4467,78.5767,148208.0
2017-01-19 15:50:00,84.63,84.67,84.51,84.53,236322.0,78.5674,78.6046,78.456,78.4746,236322.0
2017-01-20 09:30:00,84.87,85.26,84.58,85.23,185282.0,78.7902,79.1523,78.521,79.1244,185282.0
2017-01-20 09:40:00,85.23,85.45,85.21,85.31,88830.0,79.1244,79.3287,79.1059,79.1987,88830.0
2017-01-20 09:50:00,85.31,85.6,85.2,85.56,66351.0,79.1987,79.4679,79.0966,79.4308,66351.0
2017-01-20 10:00:00,85.57,85.76,85.48,85.73,98406.0,79.4401,79.6165,79.3565,79.5886,98406.0
2017-01-20 10:10:00,85.73,85.73,85.42,85.51,79539.0,79.5886,79.5886,79.3008,79.3844,79539.0
2017-01-20 10:20:00,85.5,85.51,85.2,85.23,53874.0,79.3751,79.3844,79.0966,79.1244,53874.0
2017-01-20 10:30:00,85.24,85.41,85.23,85.34,37712.0,79.1337,79.2916,79.1244,79.2266,37712.0
2017-01-20 10:40:00,85.33,85.33,85.11,85.14,30412.0,79.2173,79.2173,79.013,79.0409,30412.0
2017-01-20 10:50:00,85.13,85.13,84.97,84.97,22958.0,79.0316,79.0316,78.8831,78.8831,22958.0
2017-01-20 11:00:00,84.98,85.16,84.98,85.1,35109.0,78.8924,79.0595,78.8924,79.0038,35109.0
2017-01-20 11:10:00,85.1,85.14,85.04,85.07,41052.0,79.0038,79.0409,78.9481,78.9759,41052.0
2017-01-20 11:20:00,85.07,85.08,84.71,84.71,27742.0,78.9759,78.9852,78.6417,78.6417,27742.0
2017-01-20 11:30:00,84.71,84.85,84.65,84.85,40482.0,78.6417,78.7717,78.586,78.7717,40482.0
2017-01-20 11:40:00,84.85,84.88,84.8,84.84,39010.0,78.7717,78.7995,78.7252,78.7624,39010.0
2017-01-20 11:50:00,84.84,84.87,84.78,84.84,27082.0,78.7624,78.7902,78.7067,78.7624,27082.0
2017-01-20 12:00:00,84.84,84.9,84.58,84.78,52343.0,78.7624,78.8181,78.521,78.7067,52343.0
2017-01-20 12:10:00,84.78,84.88,84.63,84.88,29622.0,78.7067,78.7995,78.5674,78.7995,29622.0
2017-01-20 12:20:00,84.86,84.91,84.73,84.77,35388.0,78.781,78.8274,78.6603,78.6974,35388.0
2017-01-20 12:30:00,84.76,84.78,84.52,84.59,41972.0,78.6881,78.7067,78.4653,78.5303,41972.0
2017-01-20 12:40:00,84.58,84.77,84.57,84.75,31007.0,78.521,78.6974,78.5117,78.6788,31007.0
2017-01-20 12:50:00,84.75,84.81,84.58,84.67,30948.0,78.6788,78.7345,78.521,78.6046,30948.0
2017-01-20 13:00:00,84.68,84.7,84.57,84.7,15559.0,78.6138,78.6324,78.5117,78.6324,15559.0
2017-01-20 13:10:00,84.71,84.84,84.7,84.83,21028.0,78.6417,78.7624,78.6324,78.7531,21028.0
2017-01-20 13:20:00,84.82,84.83,84.69,84.7,12840.0,78.7438,78.7531,78.6231,78.6324,12840.0
2017-01-20 13:30:00,84.71,84.75,84.65,84.66,19925.0,78.6417,78.6788,78.586,78.5953,19925.0
2017-01-20 13:40:00,84.67,84.69,84.56,84.56,19146.0,78.6046,78.6231,78.5024,78.5024,19146.0
2017-01-20 13:50:00,84.57,84.58,84.49,84.49,21153.0,78.5117,78.521,78.4375,78.4375,21153.0
2017-01-20 14:00:00,84.5,84.5,84.42,84.45,20843.0,78.4467,78.4467,78.3725,78.4003,20843.0
2017-01-20 14:10:00,84.45,84.45,84.37,84.42,25672.0,78.4003,78.4003,78.3261,78.3725,25672.0
2017-01-20 14:20:00,84.41,84.41,84.25,84.31,28280.0,78.3632,78.3632,78.2146,78.2704,28280.0
2017-01-20 14:30:00,84.31,84.43,84.31,84.43,25863.0,78.2704,78.3818,78.2704,78.3818,25863.0
2017-01-20 14:40:00,84.41,84.53,84.4,84.42,32152.0,78.3632,78.4746,78.3539,78.3725,32152.0
2017-01-20 14:50:00,84.43,84.5,84.41,84.42,23003.0,78.3818,78.4467,78.3632,78.3725,23003.0
2017-01-20 15:00:00,84.42,84.51,84.42,84.51,49215.0,78.3725,78.456,78.3725,78.456,49215.0
2017-01-20 15:10:00,84.51,84.52,84.3,84.31,44024.0,78.456,78.4653,78.2611,78.2704,44024.0
2017-01-20 15:20:00,84.31,84.32,84.16,84.17,71638.0,78.2704,78.2796,78.1311,78.1404,71638.0
2017-01-20 15:30:00,84.16,84.38,84.16,84.38,78734.0,78.1311,78.3353,78.1311,78.3353,78734.0
2017-01-20 15:40:00,84.38,84.43,84.35,84.36,97655.0,78.3353,78.3818,78.3075,78.3168,97655.0
2017-01-20 15:50:00,84.37,84.39,84.29,84.37,167687.0,78.3261,78.3446,78.2518,78.3261,167687.0
2017-01-23 09:30:00,84.15,84.48,84.12,84.47,19538.0,78.1218,78.4282,78.094,78.4189,19538.0
2017-01-23 09:40:00,84.53,84.53,84.38,84.47,9676.0,78.4746,78.4746,78.3353,78.4189,9676.0
2017-01-23 09:50:00,84.49,84.49,84.32,84.41,19935.0,78.4375,78.4375,78.2796,78.3632,19935.0
2017-01-23 10:00:00,84.43,84.51,84.34,84.35,16485.0,78.3818,78.456,78.2982,78.3075,16485.0
2017-01-23 10:10:00,84.34,84.41,84.26,84.26,16820.0,78.2982,78.3632,78.2239,78.2239,16820.0
2017-01-23 10:20:00,84.27,84.27,84.08,84.09,25948.0,78.2332,78.2332,78.0568,78.0661,25948.0
2017-01-23 10:30:00,84.09,84.11,83.97,84.07,13159.0,78.0661,78.0847,77.9547,78.0475,13159.0
2017-01-23 10:40:00,84.07,84.11,84.02,84.09,12918.0,78.0475,78.0847,78.0011,78.0661,12918.0
2017-01-23 10:50:00,84.09,84.12,84.04,84.09,12200.0,78.0661,78.094,78.0197,78.0661,12200.0
2017-01-23 11:00:00,84.1,84.16,84.1,84.11,18550.0,78.0754,78.1311,78.0754,78.0847,18550.0
2017-01-23 11:10:00,84.12,84.16,84.03,84.06,17124.0,78.094,78.1311,78.0104,78.0383,17124.0
2017-01-23 11:20:00,84.07,84.09,84.0,84.09,17121.0,78.0475,78.0661,77.9826,78.0661,17121.0
2017-01-23 11:30:00,84.08,84.14,84.0,84.0,26292.0,78.0568,78.1125,77.9826,77.9826,26292.0
2017-01-23 11:40:00,84.0,84.04,83.85,83.86,21084.0,77.9826,78.0197,77.8433,77.8526,21084.0
2017-01-23 11:50:00,83.84,83.96,83.82,83.95,14588.0,77.834,77.9454,77.8155,77.9361,14588.0
2017-01-23 12:00:00,83.96,84.02,83.91,83.94,14518.0,77.9454,78.0011,77.899,77.9269,14518.0
2017-01-23 12:10:00,83.95,84.0,83.92,84.0,11761.0,77.9361,77.9826,77.9083,77.9826,11761.0
2017-01-23 12:20:00,84.02,84.12,84.01,84.1,13293.0,78.0011,78.094,77.9918,78.0754,13293.0
2017-01-23 12:30:00,84.1,84.2,84.1,84.12,12799.0,78.0754,78.1682,78.0754,78.094,12799.0
2017-01-23 12:40:00,84.12,84.2,84.1,84.1,14322.0,78.094,78.1682,78.0754,78.0754,14322.0
2017-01-23 12:50:00,84.12,84.13,84.09,84.13,11960.0,78.094,78.1032,78.0661,78.1032,11960.0
2017-01-23 13:00:00,84.13,84.2,84.11,84.19,11040.0,78.1032,78.1682,78.0847,78.1589,11040.0
2017-01-23 13:10:00,84.19,84.24,84.17,84.19,14712.0,78.1589,78.2054,78.1404,78.1589,14712.0
2017-01-23 13:20:00,84.19,84.29,84.16,84.18,17459.0,78.1589,78.2518,78.1311,78.1497,17459.0
2017-01-23 13:30:00,84.19,84.37,84.17,84.37,19104.0,78.1589,78.3261,78.1404,78.3261,19104.0
2017-01-23 13:40:00,84.38,84.39,84.22,84.23,22488.0,78.3353,78.3446,78.1868,78.1961,22488.0
2017-01-23 13:50:00,84.21,84.22,84.12,84.17,15751.0,78.1775,78.1868,78.094,78.1404,15751.0
2017-01-23 14:00:00,84.17,84.2,84.12,84.12,12894.0,78.1404,78.1682,78.094,78.094,12894.0
2017-01-23 14:10:00,84.12,84.12,84.04,84.04,14772.0,78.094,78.094,78.0197,78.0197,14772.0
2017-01-23 14:20:00,84.04,84.07,84.0,84.02,13730.0,78.0197,78.0475,77.9826,78.0011,13730.0
2017-01-23 14:30:00,84.01,84.09,84.01,84.09,14033.0,77.9918,78.0661,77.9918,78.0661,14033.0
2017-01-23 14:40:00,84.08,84.16,84.04,84.14,24501.0,78.0568,78.1311,78.0197,78.1125,24501.0
2017-01-23 14:50:00,84.14,84.32,84.14,84.27,29959.0,78.1125,78.2796,78.1125,78.2332,29959.0
2017-01-23 15:00:00,84.26,84.29,84.21,84.25,25912.0,78.2239,78.2518,78.1775,78.2146,25912.0
2017-01-23 15:10:00,84.24,84.27,84.21,84.26,23917.0,78.2054,78.2332,78.1775,78.2239,23917.0
2017-01-23 15:20:00,84.28,84.36,84.24,84.29,41284.0,78.2425,78.3168,78.2054,78.2518,41284.0
2017-01-23 15:30:00,84.3,84.33,84.26,84.32,67377.0,78.2611,78.2889,78.2239,78.2796,67377.0
2017-01-23 15:40:00,84.31,84.4,84.31,84.37,97269.0,78.2704,78.3539,78.2704,78.3261,97269.0
2017-01-23 15:50:00,84.36,84.44,84.34,84.38,150190.0,78.3168,78.391,78.2982,78.3353,150190.0
2017-01-24 09:30:00,84.35,84.35,84.02,84.31,48677.0,78.3075,78.3075,78.0011,78.2704,48677.0
2017-01-24 09:40:00,84.3,84.35,84.22,84.29,27100.0,78.2611,78.3075,78.1868,78.2518,27100.0
2017-01-24 09:50:00,84.28,84.33,84.22,84.3,23076.0,78.2425,78.2889,78.1868,78.2611,23076.0
2017-01-24 10:00:00,84.32,84.46,84.32,84.42,20643.0,78.2796,78.4096,78.2796,78.3725,20643.0
2017-01-24 10:10:00,84.43,84.54,84.41,84.54,23477.0,78.3818,78.4839,78.3632,78.4839,23477.0
2017-01-24 10:20:00,84.54,84.68,84.45,84.48,19436.0,78.4839,78.6138,78.4003,78.4282,19436.0
2017-01-24 10:30:00,84.48,84.53,84.44,84.44,33192.0,78.4282,78.4746,78.391,78.391,33192.0
2017-01-24 10:40:00,84.42,84.44,84.36,84.39,18845.0,78.3725,78.391,78.3168,78.3446,18845.0
2017-01-24 10:50:00,84.41,84.42,84.36,84.38,15469.0,78.3632,78.3725,78.3168,78.3353,15469.0
2017-01-24 11:00:00,84.37,84.51,84.37,84.49,17007.0,78.3261,78.456,78.3261,78.4375,17007.0
2017-01-24 11:10:00,84.48,84.51,84.39,84.43,33171.0,78.4282,78.456,78.3446,78.3818,33171.0
2017-01-24 11:20:00,84.43,84.48,84.42,84.44,17213.0,78.3818,78.4282,78.3725,78.391,17213.0
2017-01-24 11:30:00,84.46,84.54,84.43,84.47,25612.0,78.4096,78.4839,78.3818,78.4189,25612.0
2017-01-24 11:40:00,84.46,84.57,84.46,84.57,14240.0,78.4096,78.5117,78.4096,78.5117,14240.0
2017-01-24 11:50:00,84.57,84.62,84.52,84.54,11032.0,78.5117,78.5581,78.4653,78.4839,11032.0
2017-01-24 12:00:00,84.55,84.56,84.51,84.51,11157.0,78.4932,78.5024,78.456,78.456,11157.0
2017-01-24 12:10:00,84.52,84.56,84.51,84.53,12661.0,78.4653,78.5024,78.456,78.4746,12661.0
2017-01-24 12:20:00,84.51,84.54,84.5,84.54,12241.0,78.456,78.4839,78.4467,78.4839,12241.0
2017-01-24 12:30:00,84.54,84.64,84.53,84.61,16468.0,78.4839,78.5767,78.4746,78.5489,16468.0
2017-01-24 12:40:00,84.61,84.62,84.57,84.58,12406.0,78.5489,78.5581,78.5117,78.521,12406.0
2017-01-24 12:50:00,84.57,84.59,84.55,84.58,11900.0,78.5117,78.5303,78.4932,78.521,11900.0
2017-01-24 13:00:00,84.58,84.75,84.58,84.73,17066.0,78.521,78.6788,78.521,78.6603,17066.0
2017-01-24 13:10:00,84.76,84.76,84.69,84.71,10222.0,78.6881,78.6881,78.6231,78.6417,10222.0
2017-01-24 13:20:00,84.7,84.75,84.7,84.74,21930.0,78.6324,78.6788,78.6324,78.6695,21930.0
2017-01-24 13:30:00,84.75,84.93,84.75,84.82,20435.0,78.6788,78.8459,78.6788,78.7438,20435.0
2017-01-24 13:40:00,84.82,84.97,84.82,84.93,23311.0,78.7438,78.8831,78.7438,78.8459,23311.0
2017-01-24 13:50:00,84.94,84.95,84.88,84.9,15115.0,78.8552,78.8645,78.7995,78.8181,15115.0
2017-01-24 14:00:00,84.91,84.91,84.86,84.87,19349.0,78.8274,78.8274,78.781,78.7902,19349.0
2017-01-24 14:10:00,84.87,84.87,84.8,84.86,18473.0,78.7902,78.7902,78.7252,78.781,18473.0
2017-01-24 14:20:00,84.86,84.86,84.77,84.8,26160.0,78.781,78.781,78.6974,78.7252,26160.0
2017-01-24 14:30:00,84.8,84.85,84.76,84.76,22228.0,78.7252,78.7717,78.6881,78.6881,22228.0
2017-01-24 14:40:00,84.76,84.85,84.76,84.81,21458.0,78.6881,78.7717,78.6881,78.7345,21458.0
2017-01-24 14:50:00,84.81,84.87,84.81,84.83,16651.0,78.7345,78.7902,78.7345,78.7531,16651.0
2017-01-24 15:00:00,84.83,84.96,84.83,84.89,30393.0,78.7531,78.8738,78.7531,78.8088,30393.0
2017-01-24 15:10:00,84.89,84.91,84.82,84.83,30236.0,78.8088,78.8274,78.7438,78.7531,30236.0
2017-01-24 15:20:00,84.82,84.85,84.72,84.76,32465.0,78.7438,78.7717,78.651,78.6881,32465.0
2017-01-24 15:30:00,84.76,84.77,84.68,84.71,42020.0,78.6881,78.6974,78.6138,78.6417,42020.0
2017-01-24 15:40:00,84.71,84.72,84.64,84.65,64857.0,78.6417,78.651,78.5767,78.586,64857.0
2017-01-24 15:50:00,84.64,84.65,84.49,84.51,243463.0,78.5767,78.586,78.4375,78.456,243463.0
2017-01-25 09:30:00,84.79,84.97,84.53,84.87,27252.0,78.716,78.8831,78.4746,78.7902,27252.0
2017-01-25 09:40:00,84.88,85.08,84.85,85.06,22855.0,78.7995,78.9852,78.7717,78.9666,22855.0
2017-01-25 09:50:00,85.07,85.59,85.05,85.59,91017.0,78.9759,79.4587,78.9573,79.4587,91017.0
2017-01-25 10:00:00,85.59,85.7,85.44,85.48,65654.0,79.4587,79.5608,79.3194,79.3565,65654.0
2017-01-25 10:10:00,85.48,85.67,85.48,85.54,83979.0,79.3565,79.5329,79.3565,79.4122,83979.0
2017-01-25 10:20:00,85.53,85.53,85.23,85.24,37151.0,79.403,79.403,79.1244,79.1337,37151.0
2017-01-25 10:30:00,85.25,85.29,85.11,85.27,40553.0,79.143,79.1801,79.013,79.1616,40553.0
2017-01-25 10:40:00,85.27,85.31,85.16,85.16,24673.0,79.1616,79.1987,79.0595,79.0595,24673.0
2017-01-25 10:50:00,85.15,85.27,85.12,85.23,29583.0,79.0502,79.1616,79.0223,79.1244,29583.0
2017-01-25 11:00:00,85.23,85.24,85.14,85.22,22648.0,79.1244,79.1337,79.0409,79.1152,22648.0
2017-01-25 11:10:00,85.22,85.22,85.07,85.18,30436.0,79.1152,79.1152,78.9759,79.078,30436.0
2017-01-25 11:20:00,85.17,85.23,85.14,85.16,29597.0,79.0687,79.1244,79.0409,79.0595,29597.0
2017-01-25 11:30:00,85.15,85.17,84.92,84.92,24457.0,79.0502,79.0687,78.8367,78.8367,24457.0
2017-01-25 11:40:00,84.9,85.08,84.89,85.08,24089.0,78.8181,78.9852,78.8088,78.9852,24089.0
2017-01-25 11:50:00,85.08,85.08,85.01,85.08,17635.0,78.9852,78.9852,78.9202,78.9852,17635.0
2017-01-25 12:00:00,85.08,85.12,85.01,85.1,28579.0,78.9852,79.0223,78.9202,79.0038,28579.0
2017-01-25 12:10:00,85.1,85.1,85.02,85.08,32425.0,79.0038,79.0038,78.9295,78.9852,32425.0
2017-01-25 12:20:00,85.08,85.1,85.03,85.08,20272.0,78.9852,79.0038,78.9388,78.9852,20272.0
2017-01-25 12:30:00,85.08,85.2,85.07,85.16,26576.0,78.9852,79.0966,78.9759,79.0595,26576.0
2017-01-25 12:40:00,85.15,85.21,85.14,85.18,17782.0,79.0502,79.1059,79.0409,79.078,17782.0
2017-01-25 12:50:00,85.18,85.2,85.12,85.17,16922.0,79.078,79.0966,79.0223,79.0687,16922.0
2017-01-25 13:00:00,85.17,85.18,85.1,85.15,16933.0,79.0687,79.078,79.0038,79.0502,16933.0
2017-01-25 13:10:00,85.15,85.19,85.14,85.17,18821.0,79.0502,79.0873,79.0409,79.0687,18821.0
2017-01-25 13:20:00,85.18,85.25,85.15,85.23,32246.0,79.078,79.143,79.0502,79.1244,32246.0
2017-01-25 13:30:00,85.23,85.32,85.17,85.31,24325.0,79.1244,79.208,79.0687,79.1987,24325.0
2017-01-25 13:40:00,85.32,85.38,85.24,85.28,25766.0,79.208,79.2637,79.1337,79.1709,25766.0
2017-01-25 13:50:00,85.28,85.4,85.27,85.39,19528.0,79.1709,79.2823,79.1616,79.273,19528.0
2017-01-25 14:00:00,85.38,85.42,85.33,85.41,20653.0,79.2637,79.3008,79.2173,79.2916,20653.0
2017-01-25 14:10:00,85.42,85.42,85.37,85.38,18633.0,79.3008,79.3008,79.2544,79.2637,18633.0
2017-01-25 14:20:00,85.39,85.47,85.38,85.41,33932.0,79.273,79.3473,79.2637,79.2916,33932.0
2017-01-25 14:30:00,85.4,85.42,85.35,85.39,17243.0,79.2823,79.3008,79.2358,79.273,17243.0
2017-01-25 14:40:00,85.39,85.39,85.33,85.34,25933.0,79.273,79.273,79.2173,79.2266,25933.0
2017-01-25 14:50:00,85.34,85.38,85.34,85.36,30096.0,79.2266,79.2637,79.2266,79.2451,30096.0
2017-01-25 15:00:00,85.35,85.42,85.35,85.41,26205.0,79.2358,79.3008,79.2358,79.2916,26205.0
2017-01-25 15:10:00,85.4,85.47,85.37,85.39,52694.0,79.2823,79.3473,79.2544,79.273,52694.0
2017-01-25 15:20:00,85.4,85.42,85.33,85.4,38005.0,79.2823,79.3008,79.2173,79.2823,38005.0
2017-01-25 15:30:00,85.39,85.48,85.39,85.47,70669.0,79.273,79.3565,79.273,79.3473,70669.0
2017-01-25 15:40:00,85.46,85.53,85.46,85.52,60242.0,79.338,79.403,79.338,79.3937,60242.0
2017-01-25 15:50:00,85.52,85.67,85.52,85.6,198895.0,79.3937,79.5329,79.3937,79.4679,198895.0
2017-01-26 09:30:00,85.79,86.24,85.54,86.05,47195.0,79.6443,80.0621,79.4122,79.8857,47195.0
2017-01-26 09:40:00,86.08,86.09,85.8,86.04,32958.0,79.9136,79.9228,79.6536,79.8764,32958.0
2017-01-26 09:50:00,86.09,86.12,85.97,86.0,24580.0,79.9228,79.9507,79.8114,79.8393,24580.0
2017-01-26 10:00:00,85.98,85.99,85.87,85.93,58546.0,79.8207,79.83,79.7186,79.7743,58546.0
2017-01-26 10:10:00,85.93,86.03,85.77,85.85,31871.0,79.7743,79.8671,79.6258,79.7,31871.0
2017-01-26 10:20:00,85.81,85.88,85.63,85.7,78623.0,79.6629,79.7279,79.4958,79.5608,78623.0
2017-01-26 10:30:00,85.7,85.83,85.68,85.78,25803.0,79.5608,79.6815,79.5422,79.635,25803.0
2017-01-26 10:40:00,85.78,85.83,85.71,85.77,43149.0,79.635,79.6815,79.5701,79.6258,43149.0
2017-01-26 10:50:00,85.77,85.85,85.74,85.8,53087.0,79.6258,79.7,79.5979,79.6536,53087.0
2017-01-26 11:00:00,85.8,85.87,85.77,85.86,29542.0,79.6536,79.7186,79.6258,79.7093,29542.0
2017-01-26 11:10:00,85.85,85.96,85.79,85.8,67591.0,79.7,79.8022,79.6443,79.6536,67591.0
2017-01-26 11:20:00,85.81,85.86,85.8,85.81,22398.0,79.6629,79.7093,79.6536,79.6629,22398.0
2017-01-26 11:30:00,85.81,85.89,85.8,85.81,38887.0,79.6629,79.7372,79.6536,79.6629,38887.0
2017-01-26 11:40:00,85.81,85.98,85.81,85.9,38718.0,79.6629,79.8207,79.6629,79.7464,38718.0
2017-01-26 11:50:00,85.88,85.88,85.8,85.81,32927.0,79.7279,79.7279,79.6536,79.6629,32927.0
2017-01-26 12:00:00,85.81,85.81,85.67,85.75,31693.0,79.6629,79.6629,79.5329,79.6072,31693.0
2017-01-26 12:10:00,85.75,85.88,85.72,85.86,27484.0,79.6072,79.7279,79.5793,79.7093,27484.0
2017-01-26 12:20:00,85.86,85.86,85.72,85.73,13492.0,79.7093,79.7093,79.5793,79.5886,13492.0
2017-01-26 12:30:00,85.75,85.9,85.73,85.9,54690.0,79.6072,79.7464,79.5886,79.7464,54690.0
2017-01-26 12:40:00,85.89,85.97,85.82,85.95,20463.0,79.7372,79.8114,79.6722,79.7929,20463.0
2017-01-26 12:50:00,85.95,85.96,85.86,85.89,19123.0,79.7929,79.8022,79.7093,79.7372,19123.0
2017-01-26 13:00:00,85.9,85.9,85.84,85.84,23766.0,79.7464,79.7464,79.6907,79.6907,23766.0
2017-01-26 13:10:00,85.85,85.87,85.81,85.81,15222.0,79.7,79.7186,79.6629,79.6629,15222.0
2017-01-26 13:20:00,85.82,85.83,85.79,85.81,31514.0,79.6722,79.6815,79.6443,79.6629,31514.0
2017-01-26 13:30:00,85.81,85.81,85.75,85.77,31073.0,79.6629,79.6629,79.6072,79.6258,31073.0
2017-01-26 13:40:00,85.76,85.79,85.76,85.78,50206.0,79.6165,79.6443,79.6165,79.635,50206.0
2017-01-26 13:50:00,85.78,85.82,85.76,85.82,94104.0,79.635,79.6722,79.6165,79.6722,94104.0
2017-01-26 14:00:00,85.82,85.84,85.71,85.81,69495.0,79.6722,79.6907,79.5701,79.6629,69495.0
2017-01-26 14:10:00,85.81,85.86,85.79,85.8,44857.0,79.6629,79.7093,79.6443,79.6536,44857.0
2017-01-26 14:20:00,85.8,85.95,85.74,85.93,35964.0,79.6536,79.7929,79.5979,79.7743,35964.0
2017-01-26 14:30:00,85.94,85.94,85.79,85.81,42182.0,79.7836,79.7836,79.6443,79.6629,42182.0
2017-01-26 14:40:00,85.81,85.82,85.67,85.74,35528.0,79.6629,79.6722,79.5329,79.5979,35528.0
2017-01-26 14:50:00,85.74,85.77,85.69,85.72,53563.0,79.5979,79.6258,79.5515,79.5793,53563.0
2017-01-26 15:00:00,85.72,85.75,85.69,85.71,39297.0,79.5793,79.6072,79.5515,79.5701,39297.0
2017-01-26 15:10:00,85.71,85.81,85.69,85.77,57972.0,79.5701,79.6629,79.5515,79.6258,57972.0
2017-01-26 15:20:00,85.77,85.81,85.75,85.8,34174.0,79.6258,79.6629,79.6072,79.6536,34174.0
2017-01-26 15:30:00,85.8,85.87,85.74,85.76,75902.0,79.6536,79.7186,79.5979,79.6165,75902.0
2017-01-26 15:40:00,85.75,85.84,85.67,85.75,96038.0,79.6072,79.6907,79.5329,79.6072,96038.0
2017-01-26 15:50:00,85.75,85.88,85.74,85.83,199569.0,79.6072,79.7279,79.5979,79.6815,199569.0
2017-01-27 09:30:00,85.97,85.97,85.53,85.77,35125.0,79.8114,79.8114,79.403,79.6258,35125.0
2017-01-27 09:40:00,85.77,85.97,85.71,85.93,34854.0,79.6258,79.8114,79.5701,79.7743,34854.0
2017-01-27 09:50:00,85.9,86.02,85.79,85.87,54206.0,79.7464,79.8579,79.6443,79.7186,54206.0
2017-01-27 10:00:00,85.86,86.1,85.86,86.0,47818.0,79.7093,79.9321,79.7093,79.8393,47818.0
2017-01-27 10:10:00,85.98,86.05,85.97,86.0,26857.0,79.8207,79.8857,79.8114,79.8393,26857.0
2017-01-27 10:20:00,86.01,86.05,85.93,85.93,30039.0,79.8486,79.8857,79.7743,79.7743,30039.0
2017-01-27 10:30:00,85.95,85.99,85.79,85.95,41213.0,79.7929,79.83,79.6443,79.7929,41213.0
2017-01-27 10:40:00,85.96,86.02,85.95,85.99,33430.0,79.8022,79.8579,79.7929,79.83,33430.0
2017-01-27 10:50:00,85.99,86.05,85.88,85.9,49703.0,79.83,79.8857,79.7279,79.7464,49703.0
2017-01-27 11:00:00,85.9,85.99,85.89,85.91,47631.0,79.7464,79.83,79.7372,79.7557,47631.0
2017-01-27 11:10:00,85.91,86.23,85.91,86.22,51414.0,79.7557,80.0528,79.7557,80.0435,51414.0
2017-01-27 11:20:00,86.23,86.24,86.11,86.16,31023.0,80.0528,80.0621,79.9414,79.9878,31023.0
2017-01-27 11:30:00,86.16,86.16,86.06,86.12,20464.0,79.9878,79.9878,79.895,79.9507,20464.0
2017-01-27 11:40:00,86.11,86.18,86.1,86.12,24081.0,79.9414,80.0064,79.9321,79.9507,24081.0
2017-01-27 11:50:00,86.11,86.16,86.02,86.15,21789.0,79.9414,79.9878,79.8579,79.9785,21789.0
2017-01-27 12:00:00,86.14,86.23,86.1,86.22,28954.0,79.9693,80.0528,79.9321,80.0435,28954.0
2017-01-27 12:10:00,86.22,86.32,86.21,86.31,31049.0,80.0435,80.1364,80.0342,80.1271,31049.0
2017-01-27 12:20:00,86.3,86.31,86.19,86.19,26555.0,80.1178,80.1271,80.0157,80.0157,26555.0
2017-01-27 12:30:00,86.19,86.31,86.18,86.25,36262.0,80.0157,80.1271,80.0064,80.0714,36262.0
2017-01-27 12:40:00,86.26,86.26,86.14,86.2,37233.0,80.0807,80.0807,79.9693,80.025,37233.0
2017-01-27 12:50:00,86.2,86.25,86.19,86.24,11031.0,80.025,80.0714,80.0157,80.0621,11031.0
2017-01-27 13:00:00,86.23,86.25,86.19,86.19,26529.0,80.0528,80.0714,80.0157,80.0157,26529.0
2017-01-27 13:10:00,86.19,86.21,86.09,86.15,31668.0,80.0157,80.0342,79.9228,79.9785,31668.0
2017-01-27 13:20:00,86.15,86.16,86.02,86.1,22560.0,79.9785,79.9878,79.8579,79.9321,22560.0
2017-01-27 13:30:00,86.11,86.16,86.09,86.09,15241.0,79.9414,79.9878,79.9228,79.9228,15241.0
2017-01-27 13:40:00,86.09,86.15,86.08,86.14,22154.0,79.9228,79.9785,79.9136,79.9693,22154.0
2017-01-27 13:50:00,86.15,86.15,86.08,86.09,32060.0,79.9785,79.9785,79.9136,79.9228,32060.0
2017-01-27 14:00:00,86.09,86.1,86.0,86.03,23352.0,79.9228,79.9321,79.8393,79.8671,23352.0
2017-01-27 14:10:00,86.03,86.08,86.01,86.07,24443.0,79.8671,79.9136,79.8486,79.9043,24443.0
2017-01-27 14:20:00,86.08,86.11,86.05,86.09,22919.0,79.9136,79.9414,79.8857,79.9228,22919.0
2017-01-27 14:30:00,86.08,86.13,86.08,86.12,46394.0,79.9136,79.96,79.9136,79.9507,46394.0
2017-01-27 14:40:00,86.1,86.12,86.08,86.08,27635.0,79.9321,79.9507,79.9136,79.9136,27635.0
2017-01-27 14:50:00,86.08,86.1,86.03,86.04,21444.0,79.9136,79.9321,79.8671,79.8764,21444.0
2017-01-27 15:00:00,86.03,86.16,86.0,86.06,43865.0,79.8671,79.9878,79.8393,79.895,43865.0
2017-01-27 15:10:00,86.06,86.13,86.06,86.09,35621.0,79.895,79.96,79.895,79.9228,35621.0
2017-01-27 15:20:00,86.09,86.11,86.04,86.04,59847.0,79.9228,79.9414,79.8764,79.8764,59847.0
2017-01-27 15:30:00,86.05,86.11,85.99,85.99,43556.0,79.8857,79.9414,79.83,79.83,43556.0
2017-01-27 15:40:00,86.0,86.04,85.95,86.01,51212.0,79.8393,79.8764,79.7929,79.8486,51212.0
2017-01-27 15:50:00,86.02,86.09,85.95,86.08,131414.0,79.8579,79.9228,79.7929,79.9136,131414.0
2017-01-30 09:30:00,85.83,85.83,85.39,85.39,64821.0,79.6815,79.6815,79.273,79.273,64821.0
2017-01-30 09:40:00,85.38,85.43,85.19,85.22,23597.0,79.2637,79.3101,79.0873,79.1152,23597.0
2017-01-30 09:50:00,85.19,85.25,85.15,85.16,39979.0,79.0873,79.143,79.0502,79.0595,39979.0
2017-01-30 10:00:00,85.15,85.19,85.06,85.08,59402.0,79.0502,79.0873,78.9666,78.9852,59402.0
2017-01-30 10:10:00,85.07,85.09,84.61,84.68,101694.0,78.9759,78.9945,78.5489,78.6138,101694.0
2017-01-30 10:20:00,84.7,85.02,84.58,85.0,111222.0,78.6324,78.9295,78.521,78.9109,111222.0
2017-01-30 10:30:00,84.99,85.09,84.85,84.91,114102.0,78.9016,78.9945,78.7717,78.8274,114102.0
2017-01-30 10:40:00,84.92,84.98,84.59,84.65,61595.0,78.8367,78.8924,78.5303,78.586,61595.0
2017-01-30 10:50:00,84.64,84.82,84.64,84.8,59986.0,78.5767,78.7438,78.5767,78.7252,59986.0
2017-01-30 11:00:00,84.8,84.87,84.78,84.83,33690.0,78.7252,78.7902,78.7067,78.7531,33690.0
2017-01-30 11:10:00,84.83,85.02,84.8,84.99,35141.0,78.7531,78.9295,78.7252,78.9016,35141.0
2017-01-30 11:20:00,85.0,85.02,84.76,84.76,28153.0,78.9109,78.9295,78.6881,78.6881,28153.0
2017-01-30 11:30:00,84.76,85.1,84.73,85.1,41520.0,78.6881,79.0038,78.6603,79.0038,41520.0
2017-01-30 11:40:00,85.09,85.09,84.98,85.02,26171.0,78.9945,78.9945,78.8924,78.9295,26171.0
2017-01-30 11:50:00,85.02,85.06,84.89,85.04,34152.0,78.9295,78.9666,78.8088,78.9481,34152.0
2017-01-30 12:00:00,85.03,85.28,84.99,85.23,25927.0,78.9388,79.1709,78.9016,79.1244,25927.0
2017-01-30 12:10:00,85.24,85.24,85.16,85.21,11784.0,79.1337,79.1337,79.0595,79.1059,11784.0
2017-01-30 12:20:00,85.22,85.22,85.15,85.17,14879.0,79.1152,79.1152,79.0502,79.0687,14879.0
2017-01-30 12:30:00,85.17,85.2,85.13,85.2,36330.0,79.0687,79.0966,79.0316,79.0966,36330.0
2017-01-30 12:40:00,85.19,85.19,84.9,84.96,68240.0,79.0873,79.0873,78.8181,78.8738,68240.0
2017-01-30 12:50:00,84.96,85.01,84.9,84.93,18215.0,78.8738,78.9202,78.8181,78.8459,18215.0
2017-01-30 13:00:00,84.94,85.02,84.92,85.0,16280.0,78.8552,78.9295,78.8367,78.9109,16280.0
2017-01-30 13:10:00,85.01,85.03,84.89,84.91,98916.0,78.9202,78.9388,78.8088,78.8274,98916.0
2017-01-30 13:20:00,84.91,85.05,84.9,85.02,22925.0,78.8274,78.9573,78.8181,78.9295,22925.0
2017-01-30 13:30:00,85.03,85.03,84.9,84.94,21481.0,78.9388,78.9388,78.8181,78.8552,21481.0
2017-01-30 13:40:00,84.93,85.02,84.93,84.98,19436.0,78.8459,78.9295,78.8459,78.8924,19436.0
2017-01-30 13:50:00,84.99,85.02,84.93,84.98,70954.0,78.9016,78.9295,78.8459,78.8924,70954.0
2017-01-30 14:00:00,84.98,85.07,84.97,85.03,25358.0,78.8924,78.9759,78.8831,78.9388,25358.0
2017-01-30 14:10:00,85.04,85.11,85.03,85.11,28548.0,78.9481,79.013,78.9388,79.013,28548.0
2017-01-30 14:20:00,85.11,85.34,85.11,85.33,37960.0,79.013,79.2266,79.013,79.2173,37960.0
2017-01-30 14:30:00,85.33,85.39,85.25,85.31,56534.0,79.2173,79.273,79.143,79.1987,56534.0
2017-01-30 14:40:00,85.31,85.33,85.24,85.24,31440.0,79.1987,79.2173,79.1337,79.1337,31440.0
2017-01-30 14:50:00,85.25,85.34,85.25,85.3,25262.0,79.143,79.2266,79.143,79.1894,25262.0
2017-01-30 15:00:00,85.3,85.31,85.2,85.2,35868.0,79.1894,79.1987,79.0966,79.0966,35868.0
2017-01-30 15:10:00,85.2,85.22,85.14,85.16,48413.0,79.0966,79.1152,79.0409,79.0595,48413.0
2017-01-30 15:20:00,85.17,85.22,85.16,85.22,39613.0,79.0687,79.1152,79.0595,79.1152,39613.0
2017-01-30 15:30:00,85.22,85.26,85.17,85.17,59457.0,79.1152,79.1523,79.0687,79.0687,59457.0
2017-01-30 15:40:00,85.17,85.19,85.15,85.17,93466.0,79.0687,79.0873,79.0502,79.0687,93466.0
2017-01-30 15:50:00,85.17,85.27,85.17,85.24,165406.0,79.0687,79.1616,79.0687,79.1337,165406.0
2017-01-31 09:30:00,85.24,85.24,84.95,85.11,40048.0,79.1337,79.1337,78.8645,79.013,40048.0
2017-01-31 09:40:00,85.11,85.11,84.91,85.03,38346.0,79.013,79.013,78.8274,78.9388,38346.0
2017-01-31 09:50:00,85.01,85.02,84.67,84.76,50662.0,78.9202,78.9295,78.6046,78.6881,50662.0
2017-01-31 10:00:00,84.75,84.76,84.36,84.55,45650.0,78.6788,78.6881,78.3168,78.4932,45650.0
2017-01-31 10:10:00,84.54,84.7,84.54,84.61,32841.0,78.4839,78.6324,78.4839,78.5489,32841.0
2017-01-31 10:20:00,84.6,84.68,84.54,84.56,31891.0,78.5396,78.6138,78.4839,78.5024,31891.0
2017-01-31 10:30:00,84.6,84.72,84.6,84.62,31704.0,78.5396,78.651,78.5396,78.5581,31704.0
2017-01-31 10:40:00,84.61,84.62,84.37,84.46,61318.0,78.5489,78.5581,78.3261,78.4096,61318.0
2017-01-31 10:50:00,84.46,84.52,84.4,84.51,24079.0,78.4096,78.4653,78.3539,78.456,24079.0
2017-01-31 11:00:00,84.53,84.67,84.48,84.61,40809.0,78.4746,78.6046,78.4282,78.5489,40809.0
2017-01-31 11:10:00,84.6,84.74,84.6,84.7,20971.0,78.5396,78.6695,78.5396,78.6324,20971.0
2017-01-31 11:20:00,84.71,84.74,84.69,84.7,27437.0,78.6417,78.6695,78.6231,78.6324,27437.0
2017-01-31 11:30:00,84.7,84.78,84.66,84.73,51471.0,78.6324,78.7067,78.5953,78.6603,51471.0
2017-01-31 11:40:00,84.72,84.72,84.68,84.68,24392.0,78.651,78.651,78.6138,78.6138,24392.0
2017-01-31 11:50:00,84.69,84.72,84.65,84.69,20339.0,78.6231,78.651,78.586,78.6231,20339.0
2017-01-31 12:00:00,84.69,84.7,84.66,84.69,16563.0,78.6231,78.6324,78.5953,78.6231,16563.0
2017-01-31 12:10:00,84.69,84.85,84.68,84.84,19115.0,78.6231,78.7717,78.6138,78.7624,19115.0
2017-01-31 12:20:00,84.83,84.85,84.77,84.78,20871.0,78.7531,78.7717,78.6974,78.7067,20871.0
2017-01-31 12:30:00,84.79,84.81,84.71,84.73,10019.0,78.716,78.7345,78.6417,78.6603,10019.0
2017-01-31 12:40:00,84.72,84.78,84.7,84.76,13517.0,78.651,78.7067,78.6324,78.6881,13517.0
2017-01-31 12:50:00,84.76,84.87,84.75,84.83,38808.0,78.6881,78.7902,78.6788,78.7531,38808.0
2017-01-31 13:00:00,84.83,84.83,84.71,84.73,13766.0,78.7531,78.7531,78.6417,78.6603,13766.0
2017-01-31 13:10:00,84.73,84.73,84.65,84.66,13350.0,78.6603,78.6603,78.586,78.5953,13350.0
2017-01-31 13:20:00,84.65,84.75,84.65,84.74,185273.0,78.586,78.6788,78.586,78.6695,185273.0
2017-01-31 13:30:00,84.74,84.79,84.67,84.67,18295.0,78.6695,78.716,78.6046,78.6046,18295.0
2017-01-31 13:40:00,84.67,84.67,84.46,84.47,19278.0,78.6046,78.6046,78.4096,78.4189,19278.0
2017-01-31 13:50:00,84.48,84.55,84.46,84.54,53754.0,78.4282,78.4932,78.4096,78.4839,53754.0
2017-01-31 14:00:00,84.55,84.64,84.51,84.61,29196.0,78.4932,78.5767,78.456,78.5489,29196.0
2017-01-31 14:10:00,84.61,84.77,84.6,84.75,18460.0,78.5489,78.6974,78.5396,78.6788,18460.0
2017-01-31 14:20:00,84.75,84.79,84.74,84.76,18259.0,78.6788,78.716,78.6695,78.6881,18259.0
2017-01-31 14:30:00,84.76,84.76,84.62,84.64,32771.0,78.6881,78.6881,78.5581,78.5767,32771.0
2017-01-31 14:40:00,84.64,84.72,84.58,84.72,67578.0,78.5767,78.651,78.521,78.651,67578.0
2017-01-31 14:50:00,84.72,84.74,84.65,84.65,29861.0,78.651,78.6695,78.586,78.586,29861.0
2017-01-31 15:00:00,84.66,84.72,84.64,84.67,44435.0,78.5953,78.651,78.5767,78.6046,44435.0
2017-01-31 15:10:00,84.67,84.7,84.59,84.6,76930.0,78.6046,78.6324,78.5303,78.5396,76930.0
2017-01-31 15:20:00,84.59,84.65,84.5,84.5,73891.0,78.5303,78.586,78.4467,78.4467,73891.0
2017-01-31 15:30:00,84.51,84.7,84.5,84.66,75193.0,78.456,78.6324,78.4467,78.5953,75193.0
2017-01-31 15:40:00,84.65,84.72,84.6,84.6,81365.0,78.586,78.651,78.5396,78.5396,81365.0
2017-01-31 15:50:00,84.61,84.64,84.56,84.59,201470.0,78.5489,78.5767,78.5024,78.5303,201470.0
2017-02-01 09:30:00,84.49,85.17,84.27,85.04,87181.0,78.4375,79.0687,78.2332,78.9481,87181.0
2017-02-01 09:40:00,85.06,85.21,84.98,85.09,77537.0,78.9666,79.1059,78.8924,78.9945,77537.0
2017-02-01 09:50:00,85.09,85.17,85.0,85.02,43993.0,78.9945,79.0687,78.9109,78.9295,43993.0
2017-02-01 10:00:00,85.03,85.1,84.83,84.88,54901.0,78.9388,79.0038,78.7531,78.7995,54901.0
2017-02-01 10:10:00,84.87,84.95,84.84,84.94,30461.0,78.7902,78.8645,78.7624,78.8552,30461.0
2017-02-01 10:20:00,84.94,85.01,84.9,84.91,28671.0,78.8552,78.9202,78.8181,78.8274,28671.0
2017-02-01 10:30:00,84.9,84.98,84.73,84.75,48615.0,78.8181,78.8924,78.6603,78.6788,48615.0
2017-02-01 10:40:00,84.78,84.88,84.7,84.71,52321.0,78.7067,78.7995,78.6324,78.6417,52321.0
2017-02-01 10:50:00,84.72,84.76,84.61,84.68,30091.0,78.651,78.6881,78.5489,78.6138,30091.0
2017-02-01 11:00:00,84.7,84.73,84.63,84.66,25798.0,78.6324,78.6603,78.5674,78.5953,25798.0
2017-02-01 11:10:00,84.65,84.65,84.43,84.44,44478.0,78.586,78.586,78.3818,78.391,44478.0
2017-02-01 11:20:00,84.45,84.47,84.31,84.39,87792.0,78.4003,78.4189,78.2704,78.3446,87792.0
2017-02-01 11:30:00,84.4,84.54,84.4,84.44,31286.0,78.3539,78.4839,78.3539,78.391,31286.0
2017-02-01 11:40:00,84.45,84.53,84.4,84.44,51483.0,78.4003,78.4746,78.3539,78.391,51483.0
2017-02-01 11:50:00,84.44,84.48,84.36,84.43,79134.0,78.391,78.4282,78.3168,78.3818,79134.0
2017-02-01 12:00:00,84.44,84.59,84.41,84.57,24167.0,78.391,78.5303,78.3632,78.5117,24167.0
2017-02-01 12:10:00,84.58,84.71,84.58,84.66,34963.0,78.521,78.6417,78.521,78.5953,34963.0
2017-02-01 12:20:00,84.66,84.71,84.63,84.7,57224.0,78.5953,78.6417,78.5674,78.6324,57224.0
2017-02-01 12:30:00,84.69,84.83,84.69,84.83,23725.0,78.6231,78.7531,78.6231,78.7531,23725.0
2017-02-01 12:40:00,84.82,84.87,84.82,84.83,19328.0,78.7438,78.7902,78.7438,78.7531,19328.0
2017-02-01 12:50:00,84.83,84.86,84.78,84.82,14799.0,78.7531,78.781,78.7067,78.7438,14799.0
2017-02-01 13:00:00,84.82,84.9,84.81,84.89,13681.0,78.7438,78.8181,78.7345,78.8088,13681.0
2017-02-01 13:10:00,84.87,84.93,84.87,84.93,13440.0,78.7902,78.8459,78.7902,78.8459,13440.0
2017-02-01 13:20:00,84.92,84.94,84.9,84.92,28839.0,78.8367,78.8552,78.8181,78.8367,28839.0
2017-02-01 13:30:00,84.92,84.96,84.91,84.92,22291.0,78.8367,78.8738,78.8274,78.8367,22291.0
2017-02-01 13:40:00,84.92,85.0,84.9,84.91,34833.0,78.8367,78.9109,78.8181,78.8274,34833.0
2017-02-01 13:50:00,84.92,84.99,84.89,84.96,53887.0,78.8367,78.9016,78.8088,78.8738,53887.0
2017-02-01 14:00:00,84.94,85.03,84.77,84.93,58948.0,78.8552,78.9388,78.6974,78.8459,58948.0
2017-02-01 14:10:00,84.93,85.11,84.93,85.08,29069.0,78.8459,79.013,78.8459,78.9852,29069.0
2017-02-01 14:20:00,85.07,85.11,84.98,85.02,18026.0,78.9759,79.013,78.8924,78.9295,18026.0
2017-02-01 14:30:00,85.02,85.02,84.71,84.76,35897.0,78.9295,78.9295,78.6417,78.6881,35897.0
2017-02-01 14:40:00,84.78,84.78,84.65,84.73,51186.0,78.7067,78.7067,78.586,78.6603,51186.0
2017-02-01 14:50:00,84.72,84.72,84.56,84.66,30723.0,78.651,78.651,78.5024,78.5953,30723.0
2017-02-01 15:00:00,84.67,84.73,84.62,84.67,32483.0,78.6046,78.6603,78.5581,78.6046,32483.0
2017-02-01 15:10:00,84.67,84.73,84.64,84.67,36499.0,78.6046,78.6603,78.5767,78.6046,36499.0
2017-02-01 15:20:00,84.67,84.78,84.66,84.77,42008.0,78.6046,78.7067,78.5953,78.6974,42008.0
2017-02-01 15:30:00,84.77,84.78,84.71,84.77,55977.0,78.6974,78.7067,78.6417,78.6974,55977.0
2017-02-01 15:40:00,84.78,84.79,84.66,84.69,75109.0,78.7067,78.716,78.5953,78.6231,75109.0
2017-02-01 15:50:00,84.69,84.76,84.62,84.64,190475.0,78.6231,78.6881,78.5581,78.5767,190475.0
2017-02-02 09:30:00,84.4,84.62,84.13,84.24,43309.0,78.3539,78.5581,78.1032,78.2054,43309.0
2017-02-02 09:40:00,84.31,84.36,83.81,84.14,76076.0,78.2704,78.3168,77.8062,78.1125,76076.0
2017-02-02 09:50:00,84.14,84.38,84.08,84.25,78675.0,78.1125,78.3353,78.0568,78.2146,78675.0
2017-02-02 10:00:00,84.25,84.32,83.98,84.09,58019.0,78.2146,78.2796,77.964,78.0661,58019.0
2017-02-02 10:10:00,84.13,84.24,84.12,84.21,23003.0,78.1032,78.2054,78.094,78.1775,23003.0
2017-02-02 10:20:00,84.23,84.3,84.17,84.3,84377.0,78.1961,78.2611,78.1404,78.2611,84377.0
2017-02-02 10:30:00,84.3,84.51,84.29,84.46,21397.0,78.2611,78.456,78.2518,78.4096,21397.0
2017-02-02 10:40:00,84.47,84.66,84.47,84.63,52665.0,78.4189,78.5953,78.4189,78.5674,52665.0
2017-02-02 10:50:00,84.62,84.76,84.62,84.76,37720.0,78.5581,78.6881,78.5581,78.6881,37720.0
2017-02-02 11:00:00,84.8,84.81,84.68,84.68,15415.0,78.7252,78.7345,78.6138,78.6138,15415.0
2017-02-02 11:10:00,84.68,84.68,84.54,84.54,40172.0,78.6138,78.6138,78.4839,78.4839,40172.0
2017-02-02 11:20:00,84.55,84.58,84.53,84.53,25844.0,78.4932,78.521,78.4746,78.4746,25844.0
2017-02-02 11:30:00,84.52,84.52,84.36,84.36,18349.0,78.4653,78.4653,78.3168,78.3168,18349.0
2017-02-02 11:40:00,84.35,84.37,84.26,84.28,27012.0,78.3075,78.3261,78.2239,78.2425,27012.0
2017-02-02 11:50:00,84.26,84.28,84.08,84.08,86153.0,78.2239,78.2425,78.0568,78.0568,86153.0
2017-02-02 12:00:00,84.09,84.2,84.07,84.18,26462.0,78.0661,78.1682,78.0475,78.1497,26462.0
2017-02-02 12:10:00,84.17,84.37,84.13,84.37,14177.0,78.1404,78.3261,78.1032,78.3261,14177.0
2017-02-02 12:20:00,84.37,84.42,84.37,84.39,7897.0,78.3261,78.3725,78.3261,78.3446,7897.0
2017-02-02 12:30:00,84.38,84.47,84.34,84.47,14288.0,78.3353,78.4189,78.2982,78.4189,14288.0
2017-02-02 12:40:00,84.48,84.62,84.47,84.5,24790.0,78.4282,78.5581,78.4189,78.4467,24790.0
2017-02-02 12:50:00,84.51,84.52,84.43,84.48,16254.0,78.456,78.4653,78.3818,78.4282,16254.0
2017-02-02 13:00:00,84.48,84.49,84.43,84.44,14590.0,78.4282,78.4375,78.3818,78.391,14590.0
2017-02-02 13:10:00,84.44,84.46,84.36,84.37,17231.0,78.391,78.4096,78.3168,78.3261,17231.0
2017-02-02 13:20:00,84.36,84.36,84.2,84.29,23128.0,78.3168,78.3168,78.1682,78.2518,23128.0
2017-02-02 13:30:00,84.29,84.32,84.24,84.24,17841.0,78.2518,78.2796,78.2054,78.2054,17841.0
2017-02-02 13:40:00,84.24,84.6,84.24,84.53,40637.0,78.2054,78.5396,78.2054,78.4746,40637.0
2017-02-02 13:50:00,84.54,84.61,84.53,84.58,31747.0,78.4839,78.5489,78.4746,78.521,31747.0
2017-02-02 14:00:00,84.59,84.59,84.48,84.53,22195.0,78.5303,78.5303,78.4282,78.4746,22195.0
2017-02-02 14:10:00,84.53,84.72,84.52,84.54,102182.0,78.4746,78.651,78.4653,78.4839,102182.0
2017-02-02 14:20:00,84.53,84.54,84.38,84.39,33572.0,78.4746,78.4839,78.3353,78.3446,33572.0
2017-02-02 14:30:00,84.38,84.4,84.34,84.4,25146.0,78.3353,78.3539,78.2982,78.3539,25146.0
2017-02-02 14:40:00,84.4,84.41,84.32,84.32,24063.0,78.3539,78.3632,78.2796,78.2796,24063.0
2017-02-02 14:50:00,84.33,84.38,84.3,84.37,20335.0,78.2889,78.3353,78.2611,78.3261,20335.0
2017-02-02 15:00:00,84.38,84.43,84.35,84.39,22741.0,78.3353,78.3818,78.3075,78.3446,22741.0
2017-02-02 15:10:00,84.4,84.43,84.36,84.4,30179.0,78.3539,78.3818,78.3168,78.3539,30179.0
2017-02-02 15:20:00,84.4,84.46,84.39,84.41,29266.0,78.3539,78.4096,78.3446,78.3632,29266.0
2017-02-02 15:30:00,84.41,84.43,84.35,84.36,39630.0,78.3632,78.3818,78.3075,78.3168,39630.0
2017-02-02 15:40:00,84.36,84.44,84.34,84.44,54279.0,78.3168,78.391,78.2982,78.391,54279.0
2017-02-02 15:50:00,84.45,84.5,84.43,84.5,133479.0,78.4003,78.4467,78.3818,78.4467,133479.0
2017-02-03 09:30:00,84.77,85.23,84.77,85.02,40648.0,78.6974,79.1244,78.6974,78.9295,40648.0
2017-02-03 09:40:00,85.08,85.12,84.89,85.07,27655.0,78.9852,79.0223,78.8088,78.9759,27655.0
2017-02-03 09:50:00,85.06,85.34,85.02,85.1,42811.0,78.9666,79.2266,78.9295,79.0038,42811.0
2017-02-03 10:00:00,85.1,85.29,84.99,85.28,44664.0,79.0038,79.1801,78.9016,79.1709,44664.0
2017-02-03 10:10:00,85.27,85.27,85.04,85.18,24130.0,79.1616,79.1616,78.9481,79.078,24130.0
2017-02-03 10:20:00,85.19,85.44,85.14,85.24,26611.0,79.0873,79.3194,79.0409,79.1337,26611.0
2017-02-03 10:30:00,85.25,85.35,85.2,85.3,17565.0,79.143,79.2358,79.0966,79.1894,17565.0
2017-02-03 10:40:00,85.29,85.46,85.27,85.45,18587.0,79.1801,79.338,79.1616,79.3287,18587.0
2017-02-03 10:50:00,85.47,85.47,85.33,85.42,15075.0,79.3473,79.3473,79.2173,79.3008,15075.0
2017-02-03 11:00:00,85.41,85.45,85.39,85.4,19913.0,79.2916,79.3287,79.273,79.2823,19913.0
2017-02-03 11:10:00,85.4,85.43,85.33,85.37,21276.0,79.2823,79.3101,79.2173,79.2544,21276.0
2017-02-03 11:20:00,85.36,85.36,85.19,85.22,13975.0,79.2451,79.2451,79.0873,79.1152,13975.0
2017-02-03 11:30:00,85.22,85.32,85.16,85.17,18511.0,79.1152,79.208,79.0595,79.0687,18511.0
2017-02-03 11:40:00,85.16,85.24,85.14,85.16,25453.0,79.0595,79.1337,79.0409,79.0595,25453.0
2017-02-03 11:50:00,85.17,85.32,85.15,85.3,33457.0,79.0687,79.208,79.0502,79.1894,33457.0
2017-02-03 12:00:00,85.3,85.34,85.26,85.32,14133.0,79.1894,79.2266,79.1523,79.208,14133.0
2017-02-03 12:10:00,85.31,85.36,85.29,85.33,11239.0,79.1987,79.2451,79.1801,79.2173,11239.0
2017-02-03 12:20:00,85.34,85.36,85.25,85.25,13000.0,79.2266,79.2451,79.143,79.143,13000.0
2017-02-03 12:30:00,85.25,85.36,85.25,85.33,16500.0,79.143,79.2451,79.143,79.2173,16500.0
2017-02-03 12:40:00,85.32,85.36,85.31,85.36,13054.0,79.208,79.2451,79.1987,79.2451,13054.0
2017-02-03 12:50:00,85.37,85.44,85.36,85.44,15438.0,79.2544,79.3194,79.2451,79.3194,15438.0
2017-02-03 13:00:00,85.44,85.47,85.41,85.41,13013.0,79.3194,79.3473,79.2916,79.2916,13013.0
2017-02-03 13:10:00,85.41,85.48,85.41,85.47,20461.0,79.2916,79.3565,79.2916,79.3473,20461.0
2017-02-03 13:20:00,85.47,85.49,85.37,85.38,17007.0,79.3473,79.3658,79.2544,79.2637,17007.0
2017-02-03 13:30:00,85.37,85.41,85.28,85.31,13112.0,79.2544,79.2916,79.1709,79.1987,13112.0
2017-02-03 13:40:00,85.32,85.52,85.32,85.46,56537.0,79.208,79.3937,79.208,79.338,56537.0
2017-02-03 13:50:00,85.47,85.48,85.36,85.39,13043.0,79.3473,79.3565,79.2451,79.273,13043.0
2017-02-03 14:00:00,85.4,85.44,85.37,85.37,10057.0,79.2823,79.3194,79.2544,79.2544,10057.0
2017-02-03 14:10:00,85.37,85.45,85.36,85.41,22305.0,79.2544,79.3287,79.2451,79.2916,22305.0
2017-02-03 14:20:00,85.42,85.42,85.35,85.4,15256.0,79.3008,79.3008,79.2358,79.2823,15256.0
2017-02-03 14:30:00,85.39,85.45,85.38,85.45,16168.0,79.273,79.3287,79.2637,79.3287,16168.0
2017-02-03 14:40:00,85.44,85.49,85.43,85.47,14180.0,79.3194,79.3658,79.3101,79.3473,14180.0
2017-02-03 14:50:00,85.46,85.5,85.44,85.46,19363.0,79.338,79.3751,79.3194,79.338,19363.0
2017-02-03 15:00:00,85.45,85.47,85.35,85.43,28283.0,79.3287,79.3473,79.2358,79.3101,28283.0
2017-02-03 15:10:00,85.42,85.44,85.39,85.44,22594.0,79.3008,79.3194,79.273,79.3194,22594.0
2017-02-03 15:20:00,85.44,85.45,85.4,85.42,27390.0,79.3194,79.3287,79.2823,79.3008,27390.0
2017-02-03 15:30:00,85.42,85.45,85.4,85.43,52707.0,79.3008,79.3287,79.2823,79.3101,52707.0
2017-02-03 15:40:00,85.43,85.43,85.35,85.37,43558.0,79.3101,79.3101,79.2358,79.2544,43558.0
2017-02-03 15:50:00,85.38,85.48,85.36,85.44,164493.0,79.2637,79.3565,79.2451,79.3194,164493.0
2017-02-06 09:30:00,85.46,85.55,85.2,85.55,39531.0,79.338,79.4215,79.0966,79.4215,39531.0
2017-02-06 09:40:00,85.53,85.65,85.47,85.47,11125.0,79.403,79.5144,79.3473,79.3473,11125.0
2017-02-06 09:50:00,85.47,85.54,85.39,85.51,21397.0,79.3473,79.4122,79.273,79.3844,21397.0
2017-02-06 10:00:00,85.47,85.51,85.38,85.44,22674.0,79.3473,79.3844,79.2637,79.3194,22674.0
2017-02-06 10:10:00,85.44,85.65,85.44,85.62,29851.0,79.3194,79.5144,79.3194,79.4865,29851.0
2017-02-06 10:20:00,85.63,85.73,85.63,85.65,12908.0,79.4958,79.5886,79.4958,79.5144,12908.0
2017-02-06 10:30:00,85.63,85.63,85.46,85.48,10267.0,79.4958,79.4958,79.338,79.3565,10267.0
2017-02-06 10:40:00,85.45,85.54,85.39,85.43,9905.0,79.3287,79.4122,79.273,79.3101,9905.0
2017-02-06 10:50:00,85.44,85.5,85.44,85.49,13557.0,79.3194,79.3751,79.3194,79.3658,13557.0
2017-02-06 11:00:00,85.49,85.53,85.41,85.53,7798.0,79.3658,79.403,79.2916,79.403,7798.0
2017-02-06 11:10:00,85.51,85.53,85.47,85.53,7000.0,79.3844,79.403,79.3473,79.403,7000.0
2017-02-06 11:20:00,85.52,85.68,85.52,85.61,12791.0,79.3937,79.5422,79.3937,79.4772,12791.0
2017-02-06 11:30:00,85.59,85.61,85.54,85.59,18699.0,79.4587,79.4772,79.4122,79.4587,18699.0
2017-02-06 11:40:00,85.59,85.6,85.54,85.58,9400.0,79.4587,79.4679,79.4122,79.4494,9400.0
2017-02-06 11:50:00,85.6,85.63,85.55,85.62,13469.0,79.4679,79.4958,79.4215,79.4865,13469.0
2017-02-06 12:00:00,85.61,85.65,85.57,85.63,31862.0,79.4772,79.5144,79.4401,79.4958,31862.0
2017-02-06 12:10:00,85.64,85.72,85.61,85.66,17785.0,79.5051,79.5793,79.4772,79.5236,17785.0
2017-02-06 12:20:00,85.65,85.65,85.59,85.65,10611.0,79.5144,79.5144,79.4587,79.5144,10611.0
2017-02-06 12:30:00,85.64,85.64,85.54,85.58,11905.0,79.5051,79.5051,79.4122,79.4494,11905.0
2017-02-06 12:40:00,85.59,85.59,85.53,85.53,13685.0,79.4587,79.4587,79.403,79.403,13685.0
2017-02-06 12:50:00,85.53,85.59,85.51,85.53,14483.0,79.403,79.4587,79.3844,79.403,14483.0
2017-02-06 13:00:00,85.53,85.55,85.5,85.54,20973.0,79.403,79.4215,79.3751,79.4122,20973.0
2017-02-06 13:10:00,85.54,85.55,85.44,85.54,18335.0,79.4122,79.4215,79.3194,79.4122,18335.0
2017-02-06 13:20:00,85.54,85.56,85.5,85.53,6814.0,79.4122,79.4308,79.3751,79.403,6814.0
2017-02-06 13:30:00,85.53,85.54,85.48,85.5,18456.0,79.403,79.4122,79.3565,79.3751,18456.0
2017-02-06 13:40:00,85.51,85.53,85.5,85.53,7700.0,79.3844,79.403,79.3751,79.403,7700.0
2017-02-06 13:50:00,85.54,85.59,85.53,85.58,11921.0,79.4122,79.4587,79.403,79.4494,11921.0
2017-02-06 14:00:00,85.56,85.6,85.55,85.58,21814.0,79.4308,79.4679,79.4215,79.4494,21814.0
2017-02-06 14:10:00,85.57,85.59,85.53,85.58,13464.0,79.4401,79.4587,79.403,79.4494,13464.0
2017-02-06 14:20:00,85.58,85.63,85.55,85.58,22272.0,79.4494,79.4958,79.4215,79.4494,22272.0
2017-02-06 14:30:00,85.58,85.69,85.56,85.65,46163.0,79.4494,79.5515,79.4308,79.5144,46163.0
2017-02-06 14:40:00,85.64,85.64,85.58,85.62,11833.0,79.5051,79.5051,79.4494,79.4865,11833.0
2017-02-06 14:50:00,85.61,85.69,85.6,85.69,195539.0,79.4772,79.5515,79.4679,79.5515,195539.0
2017-02-06 15:00:00,85.68,85.68,85.52,85.53,12655.0,79.5422,79.5422,79.3937,79.403,12655.0
2017-02-06 15:10:00,85.52,85.58,85.52,85.55,22808.0,79.3937,79.4494,79.3937,79.4215,22808.0
2017-02-06 15:20:00,85.56,85.57,85.49,85.55,39860.0,79.4308,79.4401,79.3658,79.4215,39860.0
2017-02-06 15:30:00,85.56,85.6,85.53,85.6,25284.0,79.4308,79.4679,79.403,79.4679,25284.0
2017-02-06 15:40:00,85.59,85.61,85.54,85.59,36837.0,79.4587,79.4772,79.4122,79.4587,36837.0
2017-02-06 15:50:00,85.6,85.65,85.59,85.63,95120.0,79.4679,79.5144,79.4587,79.4958,95120.0
2017-02-07 09:30:00,85.64,85.89,85.55,85.86,220131.0,79.5051,79.7372,79.4215,79.7093,220131.0
2017-02-07 09:40:00,85.87,86.25,85.87,86.23,43499.0,79.7186,80.0714,79.7186,80.0528,43499.0
2017-02-07 09:50:00,86.23,86.23,86.01,86.14,27313.0,80.0528,80.0528,79.8486,79.9693,27313.0
2017-02-07 10:00:00,86.14,86.19,86.03,86.17,17488.0,79.9693,80.0157,79.8671,79.9971,17488.0
2017-02-07 10:10:00,86.16,86.16,86.01,86.03,18730.0,79.9878,79.9878,79.8486,79.8671,18730.0
2017-02-07 10:20:00,86.03,86.12,85.92,86.08,30111.0,79.8671,79.9507,79.765,79.9136,30111.0
2017-02-07 10:30:00,86.09,86.13,85.94,86.05,30225.0,79.9228,79.96,79.7836,79.8857,30225.0
2017-02-07 10:40:00,86.06,86.19,86.06,86.19,28122.0,79.895,80.0157,79.895,80.0157,28122.0
2017-02-07 10:50:00,86.19,86.29,86.16,86.28,25309.0,80.0157,80.1085,79.9878,80.0992,25309.0
2017-02-07 11:00:00,86.27,86.32,86.24,86.31,20908.0,80.0899,80.1364,80.0621,80.1271,20908.0
2017-02-07 11:10:00,86.31,86.34,86.18,86.22,25217.0,80.1271,80.1549,80.0064,80.0435,25217.0
2017-02-07 11:20:00,86.21,86.22,86.03,86.08,26461.0,80.0342,80.0435,79.8671,79.9136,26461.0
2017-02-07 11:30:00,86.08,86.22,86.08,86.2,24230.0,79.9136,80.0435,79.9136,80.025,24230.0
2017-02-07 11:40:00,86.21,86.22,86.15,86.18,13187.0,80.0342,80.0435,79.9785,80.0064,13187.0
2017-02-07 11:50:00,86.2,86.21,86.13,86.14,13497.0,80.025,80.0342,79.96,79.9693,13497.0
2017-02-07 12:00:00,86.14,86.21,86.02,86.03,36213.0,79.9693,80.0342,79.8579,79.8671,36213.0
2017-02-07 12:10:00,86.02,86.06,85.84,85.92,20613.0,79.8579,79.895,79.6907,79.765,20613.0
2017-02-07 12:20:00,85.91,85.95,85.81,85.86,45147.0,79.7557,79.7929,79.6629,79.7093,45147.0
2017-02-07 12:30:00,85.86,85.93,85.83,85.88,27782.0,79.7093,79.7743,79.6815,79.7279,27782.0
2017-02-07 12:40:00,85.89,85.89,85.62,85.62,33122.0,79.7372,79.7372,79.4865,79.4865,33122.0
2017-02-07 12:50:00,85.6,85.77,85.56,85.74,27546.0,79.4679,79.6258,79.4308,79.5979,27546.0
2017-02-07 13:00:00,85.74,85.74,85.65,85.67,7905.0,79.5979,79.5979,79.5144,79.5329,7905.0
2017-02-07 13:10:00,85.67,85.69,85.58,85.69,17270.0,79.5329,79.5515,79.4494,79.5515,17270.0
2017-02-07 13:20:00,85.69,85.7,85.64,85.69,6681.0,79.5515,79.5608,79.5051,79.5515,6681.0
2017-02-07 13:30:00,85.68,85.71,85.65,85.65,10915.0,79.5422,79.5701,79.5144,79.5144,10915.0
2017-02-07 13:40:00,85.63,85.68,85.61,85.66,9088.0,79.4958,79.5422,79.4772,79.5236,9088.0
2017-02-07 13:50:00,85.66,85.86,85.66,85.79,51330.0,79.5236,79.7093,79.5236,79.6443,51330.0
2017-02-07 14:00:00,85.79,85.89,85.77,85.78,15319.0,79.6443,79.7372,79.6258,79.635,15319.0
2017-02-07 14:10:00,85.77,85.86,85.75,85.83,27189.0,79.6258,79.7093,79.6072,79.6815,27189.0
2017-02-07 14:20:00,85.82,85.87,85.77,85.78,18569.0,79.6722,79.7186,79.6258,79.635,18569.0
2017-02-07 14:30:00,85.78,85.85,85.76,85.77,20531.0,79.635,79.7,79.6165,79.6258,20531.0
2017-02-07 14:40:00,85.77,85.79,85.73,85.78,16132.0,79.6258,79.6443,79.5886,79.635,16132.0
2017-02-07 14:50:00,85.79,85.83,85.75,85.75,16664.0,79.6443,79.6815,79.6072,79.6072,16664.0
2017-02-07 15:00:00,85.74,85.79,85.74,85.77,19035.0,79.5979,79.6443,79.5979,79.6258,19035.0
2017-02-07 15:10:00,85.77,85.79,85.7,85.71,31610.0,79.6258,79.6443,79.5608,79.5701,31610.0
2017-02-07 15:20:00,85.7,85.75,85.69,85.73,38363.0,79.5608,79.6072,79.5515,79.5886,38363.0
2017-02-07 15:30:00,85.73,85.74,85.67,85.72,41514.0,79.5886,79.5979,79.5329,79.5793,41514.0
2017-02-07 15:40:00,85.72,85.76,85.69,85.73,50251.0,79.5793,79.6165,79.5515,79.5886,50251.0
2017-02-07 15:50:00,85.73,85.82,85.67,85.81,93477.0,79.5886,79.6722,79.5329,79.6629,93477.0
2017-02-08 09:30:00,85.72,85.76,85.37,85.67,31095.0,79.5793,79.6165,79.2544,79.5329,31095.0
2017-02-08 09:40:00,85.67,85.77,85.59,85.71,16912.0,79.5329,79.6258,79.4587,79.5701,16912.0
2017-02-08 09:50:00,85.7,85.83,85.66,85.72,126255.0,79.5608,79.6815,79.5236,79.5793,126255.0
2017-02-08 10:00:00,85.72,85.84,85.69,85.8,42267.0,79.5793,79.6907,79.5515,79.6536,42267.0
2017-02-08 10:10:00,85.8,86.05,85.79,86.05,30960.0,79.6536,79.8857,79.6443,79.8857,30960.0
2017-02-08 10:20:00,86.03,86.3,86.01,86.3,34866.0,79.8671,80.1178,79.8486,80.1178,34866.0
2017-02-08 10:30:00,86.31,86.34,86.22,86.25,50145.0,80.1271,80.1549,80.0435,80.0714,50145.0
2017-02-08 10:40:00,86.26,86.45,86.21,86.33,51143.0,80.0807,80.257,80.0342,80.1456,51143.0
2017-02-08 10:50:00,86.33,86.35,86.2,86.34,22485.0,80.1456,80.1642,80.025,80.1549,22485.0
2017-02-08 11:00:00,86.34,86.44,86.29,86.34,42167.0,80.1549,80.2478,80.1085,80.1549,42167.0
2017-02-08 11:10:00,86.34,86.48,86.33,86.37,23797.0,80.1549,80.2849,80.1456,80.1828,23797.0
2017-02-08 11:20:00,86.36,86.39,86.08,86.09,23467.0,80.1735,80.2013,79.9136,79.9228,23467.0
2017-02-08 11:30:00,86.1,86.19,86.08,86.13,26206.0,79.9321,80.0157,79.9136,79.96,26206.0
2017-02-08 11:40:00,86.12,86.18,85.96,86.03,35923.0,79.9507,80.0064,79.8022,79.8671,35923.0
2017-02-08 11:50:00,86.04,86.11,86.0,86.05,40336.0,79.8764,79.9414,79.8393,79.8857,40336.0
2017-02-08 12:00:00,86.05,86.14,86.05,86.13,21665.0,79.8857,79.9693,79.8857,79.96,21665.0
2017-02-08 12:10:00,86.13,86.13,86.05,86.09,18385.0,79.96,79.96,79.8857,79.9228,18385.0
2017-02-08 12:20:00,86.11,86.14,86.07,86.11,17755.0,79.9414,79.9693,79.9043,79.9414,17755.0
2017-02-08 12:30:00,86.1,86.11,86.04,86.08,24055.0,79.9321,79.9414,79.8764,79.9136,24055.0
2017-02-08 12:40:00,86.08,86.13,86.07,86.13,19999.0,79.9136,79.96,79.9043,79.96,19999.0
2017-02-08 12:50:00,86.13,86.18,86.1,86.13,14589.0,79.96,80.0064,79.9321,79.96,14589.0
2017-02-08 13:00:00,86.14,86.23,86.13,86.22,20368.0,79.9693,80.0528,79.96,80.0435,20368.0
2017-02-08 13:10:00,86.22,86.23,86.18,86.22,12340.0,80.0435,80.0528,80.0064,80.0435,12340.0
2017-02-08 13:20:00,86.22,86.29,86.21,86.27,12816.0,80.0435,80.1085,80.0342,80.0899,12816.0
2017-02-08 13:30:00,86.27,86.3,86.26,86.29,55914.0,80.0899,80.1178,80.0807,80.1085,55914.0
2017-02-08 13:40:00,86.3,86.35,86.24,86.34,20600.0,80.1178,80.1642,80.0621,80.1549,20600.0
2017-02-08 13:50:00,86.34,86.41,86.32,86.39,19069.0,80.1549,80.2199,80.1364,80.2013,19069.0
2017-02-08 14:00:00,86.4,86.42,86.26,86.27,23249.0,80.2106,80.2292,80.0807,80.0899,23249.0
2017-02-08 14:10:00,86.27,86.33,86.25,86.31,20662.0,80.0899,80.1456,80.0714,80.1271,20662.0
2017-02-08 14:20:00,86.31,86.38,86.31,86.34,24034.0,80.1271,80.1921,80.1271,80.1549,24034.0
2017-02-08 14:30:00,86.33,86.42,86.33,86.37,19075.0,80.1456,80.2292,80.1456,80.1828,19075.0
2017-02-08 14:40:00,86.37,86.38,86.31,86.31,13994.0,80.1828,80.1921,80.1271,80.1271,13994.0
2017-02-08 14:50:00,86.31,86.39,86.3,86.31,29591.0,80.1271,80.2013,80.1178,80.1271,29591.0
2017-02-08 15:00:00,86.31,86.33,86.25,86.31,29739.0,80.1271,80.1456,80.0714,80.1271,29739.0
2017-02-08 15:10:00,86.31,86.33,86.28,86.33,21968.0,80.1271,80.1456,80.0992,80.1456,21968.0
2017-02-08 15:20:00,86.33,86.44,86.32,86.44,188997.0,80.1456,80.2478,80.1364,80.2478,188997.0
2017-02-08 15:30:00,86.44,86.45,86.4,86.4,50520.0,80.2478,80.257,80.2106,80.2106,50520.0
2017-02-08 15:40:00,86.41,86.42,86.35,86.41,107052.0,80.2199,80.2292,80.1642,80.2199,107052.0
2017-02-08 15:50:00,86.4,86.43,86.33,86.36,194714.0,80.2106,80.2385,80.1456,80.1735,194714.0
2017-02-09 09:30:00,86.56,86.56,86.26,86.44,35436.0,80.3592,80.3592,80.0807,80.2478,35436.0
2017-02-09 09:40:00,86.45,86.52,86.4,86.43,21934.0,80.257,80.322,80.2106,80.2385,21934.0
2017-02-09 09:50:00,86.45,86.49,86.39,86.45,138866.0,80.257,80.2942,80.2013,80.257,138866.0
2017-02-09 10:00:00,86.48,86.54,86.38,86.38,40625.0,80.2849,80.3406,80.1921,80.1921,40625.0
2017-02-09 10:10:00,86.4,86.47,86.36,86.41,22061.0,80.2106,80.2756,80.1735,80.2199,22061.0
2017-02-09 10:20:00,86.41,86.48,86.39,86.46,21819.0,80.2199,80.2849,80.2013,80.2663,21819.0
2017-02-09 10:30:00,86.45,86.52,86.4,86.42,22586.0,80.257,80.322,80.2106,80.2292,22586.0
2017-02-09 10:40:00,86.44,86.64,86.44,86.61,27279.0,80.2478,80.4334,80.2478,80.4056,27279.0
2017-02-09 10:50:00,86.6,86.74,86.57,86.69,81992.0,80.3963,80.5263,80.3685,80.4799,81992.0
2017-02-09 11:00:00,86.7,86.77,86.64,86.74,119599.0,80.4891,80.5541,80.4334,80.5263,119599.0
2017-02-09 11:10:00,86.75,86.82,86.7,86.77,111584.0,80.5356,80.6005,80.4891,80.5541,111584.0
2017-02-09 11:20:00,86.76,86.77,86.69,86.72,26955.0,80.5448,80.5541,80.4799,80.5077,26955.0
2017-02-09 11:30:00,86.73,86.79,86.68,86.79,22173.0,80.517,80.5727,80.4706,80.5727,22173.0
2017-02-09 11:40:00,86.78,86.86,86.77,86.8,16654.0,80.5634,80.6377,80.5541,80.582,16654.0
2017-02-09 11:50:00,86.8,86.85,86.75,86.85,22276.0,80.582,80.6284,80.5356,80.6284,22276.0
2017-02-09 12:00:00,86.85,86.87,86.81,86.84,12442.0,80.6284,80.647,80.5913,80.6191,12442.0
2017-02-09 12:10:00,86.84,86.89,86.83,86.84,13329.0,80.6191,80.6655,80.6098,80.6191,13329.0
2017-02-09 12:20:00,86.86,86.86,86.79,86.81,9571.0,80.6377,80.6377,80.5727,80.5913,9571.0
2017-02-09 12:30:00,86.81,86.87,86.8,86.86,10554.0,80.5913,80.647,80.582,80.6377,10554.0
2017-02-09 12:40:00,86.87,86.87,86.81,86.84,16386.0,80.647,80.647,80.5913,80.6191,16386.0
2017-02-09 12:50:00,86.84,86.86,86.81,86.86,10683.0,80.6191,80.6377,80.5913,80.6377,10683.0
2017-02-09 13:00:00,86.86,86.88,86.81,86.85,15668.0,80.6377,80.6562,80.5913,80.6284,15668.0
2017-02-09 13:10:00,86.86,86.93,86.83,86.9,281624.0,80.6377,80.7027,80.6098,80.6748,281624.0
2017-02-09 13:20:00,86.89,86.93,86.87,86.9,29005.0,80.6655,80.7027,80.647,80.6748,29005.0
2017-02-09 13:30:00,86.9,86.91,86.81,86.82,66419.0,80.6748,80.6841,80.5913,80.6005,66419.0
2017-02-09 13:40:00,86.83,86.86,86.82,86.86,65152.0,80.6098,80.6377,80.6005,80.6377,65152.0
2017-02-09 13:50:00,86.86,86.97,86.85,86.92,66203.0,80.6377,80.7398,80.6284,80.6934,66203.0
2017-02-09 14:00:00,86.93,86.96,86.91,86.94,23576.0,80.7027,80.7305,80.6841,80.7119,23576.0
2017-02-09 14:10:00,86.93,86.96,86.88,86.88,13248.0,80.7027,80.7305,80.6562,80.6562,13248.0
2017-02-09 14:20:00,86.88,86.91,86.75,86.8,24568.0,80.6562,80.6841,80.5356,80.582,24568.0
2017-02-09 14:30:00,86.8,86.85,86.79,86.85,25260.0,80.582,80.6284,80.5727,80.6284,25260.0
2017-02-09 14:40:00,86.85,86.87,86.78,86.79,26254.0,80.6284,80.647,80.5634,80.5727,26254.0
2017-02-09 14:50:00,86.79,86.8,86.73,86.8,24453.0,80.5727,80.582,80.517,80.582,24453.0
2017-02-09 15:00:00,86.8,86.82,86.74,86.8,23226.0,80.582,80.6005,80.5263,80.582,23226.0
2017-02-09 15:10:00,86.8,86.8,86.65,86.67,43739.0,80.582,80.582,80.4427,80.4613,43739.0
2017-02-09 15:20:00,86.67,86.75,86.63,86.67,65890.0,80.4613,80.5356,80.4242,80.4613,65890.0
2017-02-09 15:30:00,86.67,86.75,86.6,86.75,45862.0,80.4613,80.5356,80.3963,80.5356,45862.0
2017-02-09 15:40:00,86.75,86.81,86.72,86.79,70824.0,80.5356,80.5913,80.5077,80.5727,70824.0
2017-02-09 15:50:00,86.79,86.87,86.77,86.79,258558.0,80.5727,80.647,80.5541,80.5727,258558.0
2017-02-10 09:30:00,86.99,86.99,86.76,86.82,53565.0,80.7584,80.7584,80.5448,80.6005,53565.0
2017-02-10 09:40:00,86.84,86.89,86.78,86.81,38502.0,80.6191,80.6655,80.5634,80.5913,38502.0
2017-02-10 09:50:00,86.8,86.88,86.78,86.83,37430.0,80.582,80.6562,80.5634,80.6098,37430.0
2017-02-10 10:00:00,86.82,86.83,86.72,86.72,93150.0,80.6005,80.6098,80.5077,80.5077,93150.0
2017-02-10 10:10:00,86.72,86.83,86.71,86.74,23699.0,80.5077,80.6098,80.4984,80.5263,23699.0
2017-02-10 10:20:00,86.75,86.77,86.69,86.76,22390.0,80.5356,80.5541,80.4799,80.5448,22390.0
2017-02-10 10:30:00,86.74,86.84,86.73,86.79,38539.0,80.5263,80.6191,80.517,80.5727,38539.0
2017-02-10 10:40:00,86.78,86.8,86.7,86.74,42141.0,80.5634,80.582,80.4891,80.5263,42141.0
2017-02-10 10:50:00,86.74,86.75,86.7,86.7,29330.0,80.5263,80.5356,80.4891,80.4891,29330.0
2017-02-10 11:00:00,86.7,86.71,86.68,86.71,20825.0,80.4891,80.4984,80.4706,80.4984,20825.0
2017-02-10 11:10:00,86.7,86.72,86.68,86.7,29942.0,80.4891,80.5077,80.4706,80.4891,29942.0
2017-02-10 11:20:00,86.72,86.74,86.62,86.66,17163.0,80.5077,80.5263,80.4149,80.452,17163.0
2017-02-10 11:30:00,86.65,86.65,86.58,86.61,42585.0,80.4427,80.4427,80.3777,80.4056,42585.0
2017-02-10 11:40:00,86.62,86.64,86.58,86.59,30363.0,80.4149,80.4334,80.3777,80.387,30363.0
2017-02-10 11:50:00,86.61,86.67,86.56,86.59,43910.0,80.4056,80.4613,80.3592,80.387,43910.0
2017-02-10 12:00:00,86.59,86.63,86.59,86.61,22496.0,80.387,80.4242,80.387,80.4056,22496.0
2017-02-10 12:10:00,86.61,86.64,86.59,86.61,28656.0,80.4056,80.4334,80.387,80.4056,28656.0
2017-02-10 12:20:00,86.61,86.63,86.58,86.61,26036.0,80.4056,80.4242,80.3777,80.4056,26036.0
2017-02-10 12:30:00,86.6,86.65,86.58,86.62,35781.0,80.3963,80.4427,80.3777,80.4149,35781.0
2017-02-10 12:40:00,86.61,86.68,86.59,86.63,38528.0,80.4056,80.4706,80.387,80.4242,38528.0
2017-02-10 12:50:00,86.63,86.72,86.62,86.68,28256.0,80.4242,80.5077,80.4149,80.4706,28256.0
2017-02-10 13:00:00,86.69,86.74,86.68,86.72,21708.0,80.4799,80.5263,80.4706,80.5077,21708.0
2017-02-10 13:10:00,86.71,86.76,86.66,86.7,65195.0,80.4984,80.5448,80.452,80.4891,65195.0
2017-02-10 13:20:00,86.7,86.73,86.67,86.69,23268.0,80.4891,80.517,80.4613,80.4799,23268.0
2017-02-10 13:30:00,86.68,86.74,86.68,86.72,15087.0,80.4706,80.5263,80.4706,80.5077,15087.0
2017-02-10 13:40:00,86.71,86.73,86.68,86.69,20488.0,80.4984,80.517,80.4706,80.4799,20488.0
2017-02-10 13:50:00,86.71,86.72,86.6,86.6,23160.0,80.4984,80.5077,80.3963,80.3963,23160.0
2017-02-10 14:00:00,86.61,86.66,86.58,86.6,25909.0,80.4056,80.452,80.3777,80.3963,25909.0
2017-02-10 14:10:00,86.62,86.63,86.59,86.62,36562.0,80.4149,80.4242,80.387,80.4149,36562.0
2017-02-10 14:20:00,86.61,86.62,86.58,86.6,41112.0,80.4056,80.4149,80.3777,80.3963,41112.0
2017-02-10 14:30:00,86.6,86.65,86.59,86.62,120983.0,80.3963,80.4427,80.387,80.4149,120983.0
2017-02-10 14:40:00,86.61,86.62,86.58,86.61,22402.0,80.4056,80.4149,80.3777,80.4056,22402.0
2017-02-10 14:50:00,86.6,86.6,86.49,86.53,32856.0,80.3963,80.3963,80.2942,80.3313,32856.0
2017-02-10 15:00:00,86.52,86.55,86.49,86.53,45369.0,80.322,80.3499,80.2942,80.3313,45369.0
2017-02-10 15:10:00,86.52,86.55,86.47,86.51,31917.0,80.322,80.3499,80.2756,80.3128,31917.0
2017-02-10 15:20:00,86.5,86.53,86.45,86.45,39010.0,80.3035,80.3313,80.257,80.257,39010.0
2017-02-10 15:30:00,86.46,86.52,86.46,86.5,65141.0,80.2663,80.322,80.2663,80.3035,65141.0
2017-02-10 15:40:00,86.5,86.51,86.45,86.47,75309.0,80.3035,80.3128,80.257,80.2756,75309.0
2017-02-10 15:50:00,86.47,86.51,86.44,86.45,129311.0,80.2756,80.3128,80.2478,80.257,129311.0
2017-02-13 09:30:00,86.93,86.96,86.71,86.84,56455.0,80.7027,80.7305,80.4984,80.6191,56455.0
2017-02-13 09:40:00,86.84,86.93,86.72,86.78,55738.0,80.6191,80.7027,80.5077,80.5634,55738.0
2017-02-13 09:50:00,86.78,86.82,86.68,86.81,36458.0,80.5634,80.6005,80.4706,80.5913,36458.0
2017-02-13 10:00:00,86.8,86.86,86.78,86.81,55331.0,80.582,80.6377,80.5634,80.5913,55331.0
2017-02-13 10:10:00,86.8,86.87,86.78,86.79,38053.0,80.582,80.647,80.5634,80.5727,38053.0
2017-02-13 10:20:00,86.8,86.83,86.75,86.82,24755.0,80.582,80.6098,80.5356,80.6005,24755.0
2017-02-13 10:30:00,86.82,86.82,86.66,86.7,22294.0,80.6005,80.6005,80.452,80.4891,22294.0
2017-02-13 10:40:00,86.69,86.79,86.69,86.74,23100.0,80.4799,80.5727,80.4799,80.5263,23100.0
2017-02-13 10:50:00,86.75,86.75,86.69,86.71,22875.0,80.5356,80.5356,80.4799,80.4984,22875.0
2017-02-13 11:00:00,86.72,86.73,86.67,86.7,26142.0,80.5077,80.517,80.4613,80.4891,26142.0
2017-02-13 11:10:00,86.68,86.71,86.61,86.64,21463.0,80.4706,80.4984,80.4056,80.4334,21463.0
2017-02-13 11:20:00,86.65,86.68,86.63,86.65,31380.0,80.4427,80.4706,80.4242,80.4427,31380.0
2017-02-13 11:30:00,86.66,86.68,86.61,86.64,17800.0,80.452,80.4706,80.4056,80.4334,17800.0
2017-02-13 11:40:00,86.64,86.67,86.62,86.66,11532.0,80.4334,80.4613,80.4149,80.452,11532.0
2017-02-13 11:50:00,86.66,86.66,86.6,86.64,13760.0,80.452,80.452,80.3963,80.4334,13760.0
2017-02-13 12:00:00,86.64,86.66,86.61,86.62,8546.0,80.4334,80.452,80.4056,80.4149,8546.0
2017-02-13 12:10:00,86.62,86.63,86.59,86.61,20504.0,80.4149,80.4242,80.387,80.4056,20504.0
2017-02-13 12:20:00,86.61,86.66,86.58,86.66,74990.0,80.4056,80.452,80.3777,80.452,74990.0
2017-02-13 12:30:00,86.67,86.77,86.67,86.77,13553.0,80.4613,80.5541,80.4613,80.5541,13553.0
2017-02-13 12:40:00,86.78,86.86,86.77,86.84,12979.0,80.5634,80.6377,80.5541,80.6191,12979.0
2017-02-13 12:50:00,86.84,86.96,86.84,86.94,14244.0,80.6191,80.7305,80.6191,80.7119,14244.0
2017-02-13 13:00:00,86.94,86.96,86.92,86.95,10501.0,80.7119,80.7305,80.6934,80.7212,10501.0
2017-02-13 13:10:00,86.95,87.12,86.92,87.12,39506.0,80.7212,80.8791,80.6934,80.8791,39506.0
2017-02-13 13:20:00,87.12,87.15,87.08,87.13,25341.0,80.8791,80.9069,80.8419,80.8883,25341.0
2017-02-13 13:30:00,87.14,87.19,87.1,87.18,14197.0,80.8976,80.944,80.8605,80.9348,14197.0
2017-02-13 13:40:00,87.2,87.24,87.13,87.14,22800.0,80.9533,80.9905,80.8883,80.8976,22800.0
2017-02-13 13:50:00,87.14,87.17,87.09,87.11,14217.0,80.8976,80.9255,80.8512,80.8698,14217.0
2017-02-13 14:00:00,87.1,87.1,87.05,87.06,18553.0,80.8605,80.8605,80.8141,80.8234,18553.0
2017-02-13 14:10:00,87.07,87.2,87.06,87.15,24646.0,80.8326,80.9533,80.8234,80.9069,24646.0
2017-02-13 14:20:00,87.16,87.18,87.13,87.15,15811.0,80.9162,80.9348,80.8883,80.9069,15811.0
2017-02-13 14:30:00,87.14,87.17,87.12,87.15,19262.0,80.8976,80.9255,80.8791,80.9069,19262.0
2017-02-13 14:40:00,87.16,87.21,87.14,87.18,13066.0,80.9162,80.9626,80.8976,80.9348,13066.0
2017-02-13 14:50:00,87.17,87.2,87.14,87.15,12516.0,80.9255,80.9533,80.8976,80.9069,12516.0
2017-02-13 15:00:00,87.16,87.3,87.15,87.29,33832.0,80.9162,81.0462,80.9069,81.0369,33832.0
2017-02-13 15:10:00,87.29,87.3,87.25,87.27,22083.0,81.0369,81.0462,80.9997,81.0183,22083.0
2017-02-13 15:20:00,87.26,87.33,87.26,87.33,30563.0,81.009,81.074,81.009,81.074,30563.0
2017-02-13 15:30:00,87.32,87.34,87.23,87.32,72532.0,81.0647,81.0833,80.9812,81.0647,72532.0
2017-02-13 15:40:00,87.33,87.42,87.32,87.41,89738.0,81.074,81.1576,81.0647,81.1483,89738.0
2017-02-13 15:50:00,87.41,87.42,87.33,87.37,161853.0,81.1483,81.1576,81.074,81.1111,161853.0
2017-02-14 09:30:00,87.31,87.6,87.27,87.27,51117.0,81.0554,81.3247,81.0183,81.0183,51117.0
2017-02-14 09:40:00,87.27,87.27,87.06,87.15,29668.0,81.0183,81.0183,80.8234,80.9069,29668.0
2017-02-14 09:50:00,87.15,87.36,87.15,87.29,64210.0,80.9069,81.1019,80.9069,81.0369,64210.0
2017-02-14 10:00:00,87.28,87.31,87.12,87.23,25663.0,81.0276,81.0554,80.8791,80.9812,25663.0
2017-02-14 10:10:00,87.21,87.41,87.07,87.25,73403.0,80.9626,81.1483,80.8326,80.9997,73403.0
2017-02-14 10:20:00,87.27,87.36,87.26,87.33,47130.0,81.0183,81.1019,81.009,81.074,47130.0
2017-02-14 10:30:00,87.31,87.34,87.17,87.26,26931.0,81.0554,81.0833,80.9255,81.009,26931.0
2017-02-14 10:40:00,87.26,87.32,87.22,87.31,14406.0,81.009,81.0647,80.9719,81.0554,14406.0
2017-02-14 10:50:00,87.31,87.32,87.24,87.27,24875.0,81.0554,81.0647,80.9905,81.0183,24875.0
2017-02-14 11:00:00,87.27,87.31,87.22,87.28,12384.0,81.0183,81.0554,80.9719,81.0276,12384.0
2017-02-14 11:10:00,87.27,87.34,87.27,87.34,30481.0,81.0183,81.0833,81.0183,81.0833,30481.0
2017-02-14 11:20:00,87.34,87.46,87.33,87.39,42431.0,81.0833,81.1947,81.074,81.1297,42431.0
2017-02-14 11:30:00,87.4,87.41,87.33,87.34,18658.0,81.139,81.1483,81.074,81.0833,18658.0
2017-02-14 11:40:00,87.34,87.42,87.32,87.33,46718.0,81.0833,81.1576,81.0647,81.074,46718.0
2017-02-14 11:50:00,87.33,87.38,87.33,87.36,11481.0,81.074,81.1204,81.074,81.1019,11481.0
2017-02-14 12:00:00,87.35,87.45,87.33,87.37,11741.0,81.0926,81.1854,81.074,81.1111,11741.0
2017-02-14 12:10:00,87.37,87.42,87.36,87.38,20168.0,81.1111,81.1576,81.1019,81.1204,20168.0
2017-02-14 12:20:00,87.38,87.4,87.33,87.37,12193.0,81.1204,81.139,81.074,81.1111,12193.0
2017-02-14 12:30:00,87.37,87.49,87.35,87.42,12700.0,81.1111,81.2225,81.0926,81.1576,12700.0
2017-02-14 12:40:00,87.41,87.56,87.35,87.56,51626.0,81.1483,81.2875,81.0926,81.2875,51626.0
2017-02-14 12:50:00,87.57,87.67,87.56,87.67,27798.0,81.2968,81.3897,81.2875,81.3897,27798.0
2017-02-14 13:00:00,87.67,87.84,87.66,87.73,33664.0,81.3897,81.5475,81.3804,81.4454,33664.0
2017-02-14 13:10:00,87.74,87.81,87.73,87.78,27760.0,81.4546,81.5196,81.4454,81.4918,27760.0
2017-02-14 13:20:00,87.78,87.83,87.78,87.82,131063.0,81.4918,81.5382,81.4918,81.5289,131063.0
2017-02-14 13:30:00,87.82,87.82,87.58,87.72,97516.0,81.5289,81.5289,81.3061,81.4361,97516.0
2017-02-14 13:40:00,87.73,87.76,87.69,87.75,17952.0,81.4454,81.4732,81.4082,81.4639,17952.0
2017-02-14 13:50:00,87.75,87.76,87.73,87.74,17959.0,81.4639,81.4732,81.4454,81.4546,17959.0
2017-02-14 14:00:00,87.75,87.75,87.69,87.72,33328.0,81.4639,81.4639,81.4082,81.4361,33328.0
2017-02-14 14:10:00,87.73,87.79,87.68,87.68,21686.0,81.4454,81.5011,81.3989,81.3989,21686.0
2017-02-14 14:20:00,87.68,87.79,87.66,87.77,23502.0,81.3989,81.5011,81.3804,81.4825,23502.0
2017-02-14 14:30:00,87.76,87.79,87.68,87.7,31879.0,81.4732,81.5011,81.3989,81.4175,31879.0
2017-02-14 14:40:00,87.69,87.76,87.68,87.68,20210.0,81.4082,81.4732,81.3989,81.3989,20210.0
2017-02-14 14:50:00,87.68,87.69,87.58,87.63,22416.0,81.3989,81.4082,81.3061,81.3525,22416.0
2017-02-14 15:00:00,87.63,87.63,87.58,87.59,36249.0,81.3525,81.3525,81.3061,81.3154,36249.0
2017-02-14 15:10:00,87.59,87.66,87.58,87.62,54210.0,81.3154,81.3804,81.3061,81.3432,54210.0
2017-02-14 15:20:00,87.62,87.65,87.6,87.65,37404.0,81.3432,81.3711,81.3247,81.3711,37404.0
2017-02-14 15:30:00,87.64,87.69,87.57,87.67,117029.0,81.3618,81.4082,81.2968,81.3897,117029.0
2017-02-14 15:40:00,87.68,87.87,87.66,87.85,120157.0,81.3989,81.5753,81.3804,81.5568,120157.0
2017-02-14 15:50:00,87.84,87.91,87.79,87.89,296145.0,81.5475,81.6125,81.5011,81.5939,296145.0
2017-02-15 09:30:00,87.57,87.89,87.27,87.38,102020.0,81.2968,81.5939,81.0183,81.1204,102020.0
2017-02-15 09:40:00,87.4,87.51,87.27,87.48,45079.0,81.139,81.2411,81.0183,81.2133,45079.0
2017-02-15 09:50:00,87.47,87.85,87.46,87.81,162819.0,81.204,81.5568,81.1947,81.5196,162819.0
2017-02-15 10:00:00,87.83,87.89,87.7,87.89,39227.0,81.5382,81.5939,81.4175,81.5939,39227.0
2017-02-15 10:10:00,87.9,88.09,87.9,88.02,50120.0,81.6032,81.7796,81.6032,81.7146,50120.0
2017-02-15 10:20:00,88.04,88.78,87.99,88.78,113597.0,81.7331,82.4201,81.6867,82.4201,113597.0
2017-02-15 10:30:00,88.79,89.14,88.75,89.04,127929.0,82.4294,82.7543,82.3923,82.6615,127929.0
2017-02-15 10:40:00,89.05,89.23,88.67,89.0,108503.0,82.6708,82.8379,82.318,82.6244,108503.0
2017-02-15 10:50:00,88.98,89.01,88.57,88.76,93966.0,82.6058,82.6337,82.2252,82.4016,93966.0
2017-02-15 11:00:00,88.73,89.01,88.7,88.89,85056.0,82.3737,82.6337,82.3459,82.5223,85056.0
2017-02-15 11:10:00,88.9,89.02,88.88,88.95,58790.0,82.5315,82.6429,82.513,82.578,58790.0
2017-02-15 11:20:00,88.95,89.02,88.92,88.98,49717.0,82.578,82.6429,82.5501,82.6058,49717.0
2017-02-15 11:30:00,88.95,89.08,88.93,88.97,66683.0,82.578,82.6986,82.5594,82.5965,66683.0
2017-02-15 11:40:00,88.95,89.0,88.9,88.93,77617.0,82.578,82.6244,82.5315,82.5594,77617.0
2017-02-15 11:50:00,88.92,88.96,88.91,88.95,28527.0,82.5501,82.5872,82.5408,82.578,28527.0
2017-02-15 12:00:00,88.95,89.04,88.91,89.03,28934.0,82.578,82.6615,82.5408,82.6522,28934.0
2017-02-15 12:10:00,89.03,89.11,88.97,89.02,61083.0,82.6522,82.7265,82.5965,82.6429,61083.0
2017-02-15 12:20:00,89.0,89.03,88.96,89.0,35804.0,82.6244,82.6522,82.5872,82.6244,35804.0
2017-02-15 12:30:00,89.01,89.08,88.97,89.04,50962.0,82.6337,82.6986,82.5965,82.6615,50962.0
2017-02-15 12:40:00,89.05,89.07,89.0,89.03,36078.0,82.6708,82.6894,82.6244,82.6522,36078.0
2017-02-15 12:50:00,89.03,89.12,89.03,89.07,45739.0,82.6522,82.7358,82.6522,82.6894,45739.0
2017-02-15 13:00:00,89.05,89.11,88.98,89.02,74525.0,82.6708,82.7265,82.6058,82.6429,74525.0
2017-02-15 13:10:00,89.02,89.08,88.84,88.88,41938.0,82.6429,82.6986,82.4758,82.513,41938.0
2017-02-15 13:20:00,88.89,88.99,88.82,88.99,33349.0,82.5223,82.6151,82.4573,82.6151,33349.0
2017-02-15 13:30:00,89.0,89.07,88.95,88.97,65860.0,82.6244,82.6894,82.578,82.5965,65860.0
2017-02-15 13:40:00,88.98,89.03,88.93,88.96,30490.0,82.6058,82.6522,82.5594,82.5872,30490.0
2017-02-15 13:50:00,88.96,89.09,88.96,89.01,42863.0,82.5872,82.7079,82.5872,82.6337,42863.0
2017-02-15 14:00:00,89.01,89.04,88.93,88.96,35294.0,82.6337,82.6615,82.5594,82.5872,35294.0
2017-02-15 14:10:00,88.96,88.99,88.88,88.88,36388.0,82.5872,82.6151,82.513,82.513,36388.0
2017-02-15 14:20:00,88.89,88.94,88.87,88.89,35043.0,82.5223,82.5687,82.5037,82.5223,35043.0
2017-02-15 14:30:00,88.9,89.03,88.9,89.0,42026.0,82.5315,82.6522,82.5315,82.6244,42026.0
2017-02-15 14:40:00,89.01,89.05,88.93,88.93,46335.0,82.6337,82.6708,82.5594,82.5594,46335.0
2017-02-15 14:50:00,88.93,88.97,88.9,88.91,47259.0,82.5594,82.5965,82.5315,82.5408,47259.0
2017-02-15 15:00:00,88.93,89.13,88.92,89.09,62591.0,82.5594,82.7451,82.5501,82.7079,62591.0
2017-02-15 15:10:00,89.09,89.31,89.07,89.2,111249.0,82.7079,82.9122,82.6894,82.81,111249.0
2017-02-15 15:20:00,89.2,89.37,89.19,89.31,109414.0,82.81,82.9679,82.8008,82.9122,109414.0
2017-02-15 15:30:00,89.31,89.4,89.23,89.4,135197.0,82.9122,82.9957,82.8379,82.9957,135197.0
2017-02-15 15:40:00,89.39,89.4,89.23,89.24,210541.0,82.9864,82.9957,82.8379,82.8472,210541.0
2017-02-15 15:50:00,89.24,89.45,89.24,89.42,302186.0,82.8472,83.0421,82.8472,83.0143,302186.0
2017-02-16 09:30:00,89.1,90.6,88.5,90.3,244422.0,82.7172,84.1098,82.1602,83.8312,244422.0
2017-02-16 09:40:00,90.27,91.07,90.27,90.97,113426.0,83.8034,84.5461,83.8034,84.4533,113426.0
2017-02-16 09:50:00,90.92,91.07,90.35,90.79,125398.0,84.4068,84.5461,83.8777,84.2861,125398.0
2017-02-16 10:00:00,90.75,90.91,90.45,90.53,88165.0,84.249,84.3976,83.9705,84.0448,88165.0
2017-02-16 10:10:00,90.53,90.65,90.5,90.55,90948.0,84.0448,84.1562,84.0169,84.0633,90948.0
2017-02-16 10:20:00,90.52,90.57,90.11,90.31,90294.0,84.0355,84.0819,83.6549,83.8405,90294.0
2017-02-16 10:30:00,90.32,90.63,90.31,90.52,58375.0,83.8498,84.1376,83.8405,84.0355,58375.0
2017-02-16 10:40:00,90.51,90.55,89.89,89.93,108785.0,84.0262,84.0633,83.4506,83.4878,108785.0
2017-02-16 10:50:00,89.95,90.1,89.57,89.62,84175.0,83.5063,83.6456,83.1535,83.2,84175.0
2017-02-16 11:00:00,89.67,89.75,89.02,89.11,183461.0,83.2464,83.3206,82.6429,82.7265,183461.0
2017-02-16 11:10:00,89.11,89.22,88.65,89.1,150878.0,82.7265,82.8286,82.2994,82.7172,150878.0
2017-02-16 11:20:00,89.09,89.35,89.0,89.08,84311.0,82.7079,82.9493,82.6244,82.6986,84311.0
2017-02-16 11:30:00,89.06,89.42,89.06,89.11,57487.0,82.6801,83.0143,82.6801,82.7265,57487.0
2017-02-16 11:40:00,89.1,89.3,89.04,89.23,71907.0,82.7172,82.9029,82.6615,82.8379,71907.0
2017-02-16 11:50:00,89.23,89.29,89.21,89.26,41105.0,82.8379,82.8936,82.8193,82.8658,41105.0
2017-02-16 12:00:00,89.27,89.31,89.11,89.16,60721.0,82.875,82.9122,82.7265,82.7729,60721.0
2017-02-16 12:10:00,89.16,89.22,89.14,89.18,47089.0,82.7729,82.8286,82.7543,82.7915,47089.0
2017-02-16 12:20:00,89.16,89.22,89.14,89.22,33990.0,82.7729,82.8286,82.7543,82.8286,33990.0
2017-02-16 12:30:00,89.22,89.22,89.15,89.17,18664.0,82.8286,82.8286,82.7636,82.7822,18664.0
2017-02-16 12:40:00,89.17,89.2,89.15,89.17,15872.0,82.7822,82.81,82.7636,82.7822,15872.0
2017-02-16 12:50:00,89.17,89.25,89.09,89.11,34309.0,82.7822,82.8565,82.7079,82.7265,34309.0
2017-02-16 13:00:00,89.12,89.15,88.82,89.12,55112.0,82.7358,82.7636,82.4573,82.7358,55112.0
2017-02-16 13:10:00,89.11,89.18,89.07,89.09,25667.0,82.7265,82.7915,82.6894,82.7079,25667.0
2017-02-16 13:20:00,89.09,89.18,89.0,89.09,33205.0,82.7079,82.7915,82.6244,82.7079,33205.0
2017-02-16 13:30:00,89.08,89.16,88.95,89.16,91863.0,82.6986,82.7729,82.578,82.7729,91863.0
2017-02-16 13:40:00,89.15,89.15,88.95,89.06,50409.0,82.7636,82.7636,82.578,82.6801,50409.0
2017-02-16 13:50:00,89.05,89.19,89.03,89.15,21340.0,82.6708,82.8008,82.6522,82.7636,21340.0
2017-02-16 14:00:00,89.16,89.18,89.09,89.15,38388.0,82.7729,82.7915,82.7079,82.7636,38388.0
2017-02-16 14:10:00,89.16,89.21,89.12,89.13,36479.0,82.7729,82.8193,82.7358,82.7451,36479.0
2017-02-16 14:20:00,89.14,89.37,89.11,89.37,40169.0,82.7543,82.9679,82.7265,82.9679,40169.0
2017-02-16 14:30:00,89.37,89.39,89.2,89.21,32638.0,82.9679,82.9864,82.81,82.8193,32638.0
2017-02-16 14:40:00,89.22,89.32,89.15,89.21,47603.0,82.8286,82.9215,82.7636,82.8193,47603.0
2017-02-16 14:50:00,89.22,89.27,89.19,89.27,38318.0,82.8286,82.875,82.8008,82.875,38318.0
2017-02-16 15:00:00,89.26,89.31,89.2,89.23,44333.0,82.8658,82.9122,82.81,82.8379,44333.0
2017-02-16 15:10:00,89.23,89.32,89.19,89.27,41156.0,82.8379,82.9215,82.8008,82.875,41156.0
2017-02-16 15:20:00,89.27,89.36,89.27,89.3,46109.0,82.875,82.9586,82.875,82.9029,46109.0
2017-02-16 15:30:00,89.31,89.42,89.27,89.34,58377.0,82.9122,83.0143,82.875,82.94,58377.0
2017-02-16 15:40:00,89.34,89.36,89.3,89.31,95787.0,82.94,82.9586,82.9029,82.9122,95787.0
2017-02-16 15:50:00,89.3,89.48,89.3,89.44,285795.0,82.9029,83.07,82.9029,83.0329,285795.0
2017-02-17 09:30:00,89.28,89.39,88.69,88.91,122062.0,82.8843,82.9864,82.3366,82.5408,122062.0
2017-02-17 09:40:00,88.91,89.03,88.72,88.79,58834.0,82.5408,82.6522,82.3644,82.4294,58834.0
2017-02-17 09:50:00,88.76,88.78,88.45,88.46,54246.0,82.4016,82.4201,82.1138,82.1231,54246.0
2017-02-17 10:00:00,88.47,88.56,88.23,88.31,90166.0,82.1323,82.2159,81.9095,81.9838,90166.0
2017-02-17 10:10:00,88.35,88.55,88.22,88.53,122968.0,82.0209,82.2066,81.9003,82.188,122968.0
2017-02-17 10:20:00,88.53,88.53,88.21,88.23,142286.0,82.188,82.188,81.891,81.9095,142286.0
2017-02-17 10:30:00,88.24,88.25,87.9,87.99,45787.0,81.9188,81.9281,81.6032,81.6867,45787.0
2017-02-17 10:40:00,88.01,88.2,87.99,88.2,42457.0,81.7053,81.8817,81.6867,81.8817,42457.0
2017-02-17 10:50:00,88.19,88.19,88.01,88.06,36016.0,81.8724,81.8724,81.7053,81.7517,36016.0
2017-02-17 11:00:00,88.06,88.2,88.04,88.15,28802.0,81.7517,81.8817,81.7331,81.8353,28802.0
2017-02-17 11:10:00,88.15,88.19,87.97,88.0,46992.0,81.8353,81.8724,81.6682,81.696,46992.0
2017-02-17 11:20:00,88.0,88.0,87.76,87.88,52448.0,81.696,81.696,81.4732,81.5846,52448.0
2017-02-17 11:30:00,87.87,87.93,87.81,87.85,27385.0,81.5753,81.631,81.5196,81.5568,27385.0
2017-02-17 11:40:00,87.85,87.86,87.7,87.73,49915.0,81.5568,81.566,81.4175,81.4454,49915.0
2017-02-17 11:50:00,87.72,87.8,87.64,87.65,52255.0,81.4361,81.5103,81.3618,81.3711,52255.0
2017-02-17 12:00:00,87.66,87.87,87.65,87.85,100442.0,81.3804,81.5753,81.3711,81.5568,100442.0
2017-02-17 12:10:00,87.85,87.86,87.72,87.78,25544.0,81.5568,81.566,81.4361,81.4918,25544.0
2017-02-17 12:20:00,87.78,87.85,87.76,87.82,23150.0,81.4918,81.5568,81.4732,81.5289,23150.0
2017-02-17 12:30:00,87.81,87.83,87.68,87.82,75449.0,81.5196,81.5382,81.3989,81.5289,75449.0
2017-02-17 12:40:00,87.82,87.86,87.73,87.78,67108.0,81.5289,81.566,81.4454,81.4918,67108.0
2017-02-17 12:50:00,87.78,87.87,87.76,87.85,32337.0,81.4918,81.5753,81.4732,81.5568,32337.0
2017-02-17 13:00:00,87.84,87.87,87.75,87.76,28564.0,81.5475,81.5753,81.4639,81.4732,28564.0
2017-02-17 13:10:00,87.76,87.76,87.53,87.54,42373.0,81.4732,81.4732,81.2597,81.269,42373.0
2017-02-17 13:20:00,87.54,87.57,87.3,87.3,68438.0,81.269,81.2968,81.0462,81.0462,68438.0
2017-02-17 13:30:00,87.31,87.36,87.24,87.31,117600.0,81.0554,81.1019,80.9905,81.0554,117600.0
2017-02-17 13:40:00,87.32,87.71,87.32,87.68,151356.0,81.0647,81.4268,81.0647,81.3989,151356.0
2017-02-17 13:50:00,87.68,87.83,87.67,87.79,139117.0,81.3989,81.5382,81.3897,81.5011,139117.0
2017-02-17 14:00:00,87.78,87.83,87.71,87.76,70044.0,81.4918,81.5382,81.4268,81.4732,70044.0
2017-02-17 14:10:00,87.76,87.91,87.72,87.88,30448.0,81.4732,81.6125,81.4361,81.5846,30448.0
2017-02-17 14:20:00,87.89,87.95,87.82,87.85,25799.0,81.5939,81.6496,81.5289,81.5568,25799.0
2017-02-17 14:30:00,87.86,87.88,87.8,87.83,26448.0,81.566,81.5846,81.5103,81.5382,26448.0
2017-02-17 14:40:00,87.83,87.84,87.75,87.79,27070.0,81.5382,81.5475,81.4639,81.5011,27070.0
2017-02-17 14:50:00,87.78,87.98,87.74,87.98,41541.0,81.4918,81.6774,81.4546,81.6774,41541.0
2017-02-17 15:00:00,87.98,88.47,87.9,88.47,158619.0,81.6774,82.1323,81.6032,82.1323,158619.0
2017-02-17 15:10:00,88.47,88.56,88.43,88.48,81436.0,82.1323,82.2159,82.0952,82.1416,81436.0
2017-02-17 15:20:00,88.49,88.53,88.42,88.52,47669.0,82.1509,82.188,82.0859,82.1788,47669.0
2017-02-17 15:30:00,88.51,88.74,88.47,88.67,155004.0,82.1695,82.383,82.1323,82.318,155004.0
2017-02-17 15:40:00,88.66,88.84,88.65,88.84,136502.0,82.3087,82.4758,82.2994,82.4758,136502.0
2017-02-17 15:50:00,88.84,89.66,88.8,89.36,859017.0,82.4758,83.2371,82.4387,82.9586,859017.0
2017-02-21 09:30:00,88.54,88.87,87.78,88.07,172035.0,82.1973,82.5037,81.4918,81.761,172035.0
2017-02-21 09:40:00,88.04,88.24,87.8,88.23,96689.0,81.7331,81.9188,81.5103,81.9095,96689.0
2017-02-21 09:50:00,88.23,88.41,88.23,88.31,97531.0,81.9095,82.0766,81.9095,81.9838,97531.0
2017-02-21 10:00:00,88.31,88.37,88.23,88.27,165211.0,81.9838,82.0395,81.9095,81.9467,165211.0
2017-02-21 10:10:00,88.29,88.43,88.28,88.33,289380.0,81.9652,82.0952,81.956,82.0024,289380.0
2017-02-21 10:20:00,88.31,88.31,88.04,88.26,85354.0,81.9838,81.9838,81.7331,81.9374,85354.0
2017-02-21 10:30:00,88.25,88.31,88.19,88.2,61865.0,81.9281,81.9838,81.8724,81.8817,61865.0
2017-02-21 10:40:00,88.2,88.34,88.2,88.3,70891.0,81.8817,82.0117,81.8817,81.9745,70891.0
2017-02-21 10:50:00,88.31,88.35,88.23,88.27,74469.0,81.9838,82.0209,81.9095,81.9467,74469.0
2017-02-21 11:00:00,88.27,88.29,88.07,88.08,65693.0,81.9467,81.9652,81.761,81.7703,65693.0
2017-02-21 11:10:00,88.09,88.13,88.0,88.13,67585.0,81.7796,81.8167,81.696,81.8167,67585.0
2017-02-21 11:20:00,88.13,88.17,87.79,87.85,39405.0,81.8167,81.8538,81.5011,81.5568,39405.0
2017-02-21 11:30:00,87.85,87.9,87.74,87.79,59796.0,81.5568,81.6032,81.4546,81.5011,59796.0
2017-02-21 11:40:00,87.8,87.98,87.8,87.88,29862.0,81.5103,81.6774,81.5103,81.5846,29862.0
2017-02-21 11:50:00,87.88,88.15,87.88,88.11,65224.0,81.5846,81.8353,81.5846,81.7981,65224.0
2017-02-21 12:00:00,88.11,88.16,87.98,88.02,68173.0,81.7981,81.8446,81.6774,81.7146,68173.0
2017-02-21 12:10:00,88.02,88.08,88.0,88.01,99918.0,81.7146,81.7703,81.696,81.7053,99918.0
2017-02-21 12:20:00,88.01,88.06,87.94,88.03,48265.0,81.7053,81.7517,81.6403,81.7239,48265.0
2017-02-21 12:30:00,88.04,88.12,88.01,88.08,34049.0,81.7331,81.8074,81.7053,81.7703,34049.0
2017-02-21 12:40:00,88.07,88.07,87.98,88.02,37775.0,81.761,81.761,81.6774,81.7146,37775.0
2017-02-21 12:50:00,88.01,88.08,88.01,88.03,53481.0,81.7053,81.7703,81.7053,81.7239,53481.0
2017-02-21 13:00:00,88.04,88.07,87.97,88.01,28692.0,81.7331,81.761,81.6682,81.7053,28692.0
2017-02-21 13:10:00,88.01,88.12,88.01,88.07,39390.0,81.7053,81.8074,81.7053,81.761,39390.0
2017-02-21 13:20:00,88.09,88.16,88.06,88.13,18464.0,81.7796,81.8446,81.7517,81.8167,18464.0
2017-02-21 13:30:00,88.13,88.13,88.02,88.02,31642.0,81.8167,81.8167,81.7146,81.7146,31642.0
2017-02-21 13:40:00,88.03,88.03,87.94,88.0,28907.0,81.7239,81.7239,81.6403,81.696,28907.0
2017-02-21 13:50:00,88.0,88.0,87.93,87.94,31758.0,81.696,81.696,81.631,81.6403,31758.0
2017-02-21 14:00:00,87.94,88.02,87.92,87.95,63761.0,81.6403,81.7146,81.6217,81.6496,63761.0
2017-02-21 14:10:00,87.96,88.05,87.95,88.03,50051.0,81.6589,81.7424,81.6496,81.7239,50051.0
2017-02-21 14:20:00,88.04,88.12,88.03,88.09,41888.0,81.7331,81.8074,81.7239,81.7796,41888.0
2017-02-21 14:30:00,88.1,88.19,88.1,88.17,43437.0,81.7888,81.8724,81.7888,81.8538,43437.0
2017-02-21 14:40:00,88.17,88.17,88.06,88.08,45158.0,81.8538,81.8538,81.7517,81.7703,45158.0
2017-02-21 14:50:00,88.08,88.15,88.06,88.07,51457.0,81.7703,81.8353,81.7517,81.761,51457.0
2017-02-21 15:00:00,88.07,88.1,88.05,88.09,71715.0,81.761,81.7888,81.7424,81.7796,71715.0
2017-02-21 15:10:00,88.09,88.16,88.07,88.16,73254.0,81.7796,81.8446,81.761,81.8446,73254.0
2017-02-21 15:20:00,88.15,88.17,88.1,88.15,80366.0,81.8353,81.8538,81.7888,81.8353,80366.0
2017-02-21 15:30:00,88.15,88.15,88.05,88.05,102884.0,81.8353,81.8353,81.7424,81.7424,102884.0
2017-02-21 15:40:00,88.05,88.16,88.04,88.16,159198.0,81.7424,81.8446,81.7331,81.8446,159198.0
2017-02-21 15:50:00,88.16,88.18,87.97,87.99,264117.0,81.8446,81.8631,81.6682,81.6867,264117.0
2017-02-22 09:30:00,87.7,87.87,87.62,87.67,76460.0,81.6961,81.8544,81.6216,81.6681,76460.0
2017-02-22 09:40:00,87.68,87.97,87.65,87.94,95712.0,81.6774,81.9476,81.6495,81.9196,95712.0
2017-02-22 09:50:00,87.94,87.99,87.87,87.89,44482.0,81.9196,81.9662,81.8544,81.8731,44482.0
2017-02-22 10:00:00,87.87,87.9,87.72,87.81,31400.0,81.8544,81.8824,81.7147,81.7985,31400.0
2017-02-22 10:10:00,87.82,87.91,87.8,87.87,38341.0,81.8079,81.8917,81.7892,81.8544,38341.0
2017-02-22 10:20:00,87.86,87.99,87.86,87.93,32661.0,81.8451,81.9662,81.8451,81.9103,32661.0
2017-02-22 10:30:00,87.92,87.93,87.85,87.92,27024.0,81.901,81.9103,81.8358,81.901,27024.0
2017-02-22 10:40:00,87.92,87.94,87.76,87.77,31398.0,81.901,81.9196,81.752,81.7613,31398.0
2017-02-22 10:50:00,87.76,87.8,87.73,87.76,43266.0,81.752,81.7892,81.724,81.752,43266.0
2017-02-22 11:00:00,87.77,87.89,87.69,87.84,39145.0,81.7613,81.8731,81.6868,81.8265,39145.0
2017-02-22 11:10:00,87.84,87.98,87.81,87.97,25424.0,81.8265,81.9569,81.7985,81.9476,25424.0
2017-02-22 11:20:00,87.96,88.03,87.91,87.92,21437.0,81.9383,82.0035,81.8917,81.901,21437.0
2017-02-22 11:30:00,87.9,87.97,87.81,87.83,23163.0,81.8824,81.9476,81.7985,81.8172,23163.0
2017-02-22 11:40:00,87.84,87.86,87.77,87.84,22822.0,81.8265,81.8451,81.7613,81.8265,22822.0
2017-02-22 11:50:00,87.86,87.87,87.77,87.82,28905.0,81.8451,81.8544,81.7613,81.8079,28905.0
2017-02-22 12:00:00,87.81,87.84,87.75,87.8,39317.0,81.7985,81.8265,81.7427,81.7892,39317.0
2017-02-22 12:10:00,87.78,87.79,87.73,87.75,12081.0,81.7706,81.7799,81.724,81.7427,12081.0
2017-02-22 12:20:00,87.75,87.77,87.67,87.69,18597.0,81.7427,81.7613,81.6681,81.6868,18597.0
2017-02-22 12:30:00,87.68,87.75,87.63,87.75,32546.0,81.6774,81.7427,81.6309,81.7427,32546.0
2017-02-22 12:40:00,87.76,87.77,87.67,87.71,9950.0,81.752,81.7613,81.6681,81.7054,9950.0
2017-02-22 12:50:00,87.7,87.79,87.68,87.78,22738.0,81.6961,81.7799,81.6774,81.7706,22738.0
2017-02-22 13:00:00,87.78,87.83,87.78,87.81,17265.0,81.7706,81.8172,81.7706,81.7985,17265.0
2017-02-22 13:10:00,87.79,87.8,87.72,87.73,10232.0,81.7799,81.7892,81.7147,81.724,10232.0
2017-02-22 13:20:00,87.73,87.78,87.73,87.75,11573.0,81.724,81.7706,81.724,81.7427,11573.0
2017-02-22 13:30:00,87.76,87.78,87.73,87.78,11923.0,81.752,81.7706,81.724,81.7706,11923.0
2017-02-22 13:40:00,87.77,87.77,87.73,87.74,10138.0,81.7613,81.7613,81.724,81.7333,10138.0
2017-02-22 13:50:00,87.75,87.81,87.74,87.79,13902.0,81.7427,81.7985,81.7333,81.7799,13902.0
2017-02-22 14:00:00,87.79,87.8,87.67,87.68,20993.0,81.7799,81.7892,81.6681,81.6774,20993.0
2017-02-22 14:10:00,87.69,87.76,87.61,87.72,32024.0,81.6868,81.752,81.6122,81.7147,32024.0
2017-02-22 14:20:00,87.73,87.8,87.72,87.79,36067.0,81.724,81.7892,81.7147,81.7799,36067.0
2017-02-22 14:30:00,87.79,87.81,87.74,87.74,21482.0,81.7799,81.7985,81.7333,81.7333,21482.0
2017-02-22 14:40:00,87.74,87.79,87.74,87.78,27287.0,81.7333,81.7799,81.7333,81.7706,27287.0
2017-02-22 14:50:00,87.77,87.79,87.72,87.73,28065.0,81.7613,81.7799,81.7147,81.724,28065.0
2017-02-22 15:00:00,87.73,87.77,87.72,87.75,26253.0,81.724,81.7613,81.7147,81.7427,26253.0
2017-02-22 15:10:00,87.75,87.82,87.74,87.76,71303.0,81.7427,81.8079,81.7333,81.752,71303.0
2017-02-22 15:20:00,87.75,87.79,87.72,87.73,47530.0,81.7427,81.7799,81.7147,81.724,47530.0
2017-02-22 15:30:00,87.73,87.83,87.72,87.77,48435.0,81.724,81.8172,81.7147,81.7613,48435.0
2017-02-22 15:40:00,87.77,87.79,87.69,87.76,88456.0,81.7613,81.7799,81.6868,81.752,88456.0
2017-02-22 15:50:00,87.77,87.81,87.63,87.67,239117.0,81.7613,81.7985,81.6309,81.6681,239117.0
2017-02-23 09:30:00,87.82,87.99,87.32,87.67,78133.0,81.8079,81.9662,81.3421,81.6681,78133.0
2017-02-23 09:40:00,87.67,87.73,87.55,87.71,67459.0,81.6681,81.724,81.5563,81.7054,67459.0
2017-02-23 09:50:00,87.69,87.76,87.64,87.72,77117.0,81.6868,81.752,81.6402,81.7147,77117.0
2017-02-23 10:00:00,87.74,87.87,87.59,87.59,63057.0,81.7333,81.8544,81.5936,81.5936,63057.0
2017-02-23 10:10:00,87.59,87.65,87.42,87.54,33304.0,81.5936,81.6495,81.4352,81.547,33304.0
2017-02-23 10:20:00,87.52,87.73,87.52,87.71,33916.0,81.5284,81.724,81.5284,81.7054,33916.0
2017-02-23 10:30:00,87.72,87.73,87.63,87.63,26933.0,81.7147,81.724,81.6309,81.6309,26933.0
2017-02-23 10:40:00,87.6,87.73,87.6,87.72,29998.0,81.6029,81.724,81.6029,81.7147,29998.0
2017-02-23 10:50:00,87.72,87.72,87.44,87.51,24884.0,81.7147,81.7147,81.4539,81.5191,24884.0
2017-02-23 11:00:00,87.52,87.58,87.26,87.27,37175.0,81.5284,81.5843,81.2862,81.2955,37175.0
2017-02-23 11:10:00,87.27,87.4,87.19,87.23,112034.0,81.2955,81.4166,81.221,81.2583,112034.0
2017-02-23 11:20:00,87.23,87.29,87.14,87.15,48740.0,81.2583,81.3141,81.1744,81.1837,48740.0
2017-02-23 11:30:00,87.14,87.18,87.11,87.16,57848.0,81.1744,81.2117,81.1465,81.193,57848.0
2017-02-23 11:40:00,87.17,87.21,87.08,87.19,23256.0,81.2024,81.2396,81.1185,81.221,23256.0
2017-02-23 11:50:00,87.19,87.22,87.17,87.2,35170.0,81.221,81.2489,81.2024,81.2303,35170.0
2017-02-23 12:00:00,87.21,87.23,87.18,87.21,55442.0,81.2396,81.2583,81.2117,81.2396,55442.0
2017-02-23 12:10:00,87.21,87.48,87.19,87.48,24758.0,81.2396,81.4911,81.221,81.4911,24758.0
2017-02-23 12:20:00,87.48,87.51,87.43,87.43,19599.0,81.4911,81.5191,81.4446,81.4446,19599.0
2017-02-23 12:30:00,87.43,87.63,87.42,87.62,16001.0,81.4446,81.6309,81.4352,81.6216,16001.0
2017-02-23 12:40:00,87.62,87.64,87.47,87.49,11985.0,81.6216,81.6402,81.4818,81.5005,11985.0
2017-02-23 12:50:00,87.49,87.53,87.42,87.42,8599.0,81.5005,81.5377,81.4352,81.4352,8599.0
2017-02-23 13:00:00,87.42,87.48,87.39,87.42,11664.0,81.4352,81.4911,81.4073,81.4352,11664.0
2017-02-23 13:10:00,87.43,87.44,87.3,87.3,13641.0,81.4446,81.4539,81.3235,81.3235,13641.0
2017-02-23 13:20:00,87.3,87.33,87.27,87.27,10117.0,81.3235,81.3514,81.2955,81.2955,10117.0
2017-02-23 13:30:00,87.27,87.33,87.26,87.27,22678.0,81.2955,81.3514,81.2862,81.2955,22678.0
2017-02-23 13:40:00,87.26,87.3,87.19,87.23,11970.0,81.2862,81.3235,81.221,81.2583,11970.0
2017-02-23 13:50:00,87.21,87.22,87.14,87.19,13716.0,81.2396,81.2489,81.1744,81.221,13716.0
2017-02-23 14:00:00,87.19,87.25,87.15,87.25,23756.0,81.221,81.2769,81.1837,81.2769,23756.0
2017-02-23 14:10:00,87.25,87.3,87.22,87.29,31290.0,81.2769,81.3235,81.2489,81.3141,31290.0
2017-02-23 14:20:00,87.27,87.34,87.23,87.32,46687.0,81.2955,81.3607,81.2583,81.3421,46687.0
2017-02-23 14:30:00,87.32,87.32,87.24,87.27,29444.0,81.3421,81.3421,81.2676,81.2955,29444.0
2017-02-23 14:40:00,87.27,87.28,87.19,87.2,19035.0,81.2955,81.3048,81.221,81.2303,19035.0
2017-02-23 14:50:00,87.2,87.22,87.19,87.19,31771.0,81.2303,81.2489,81.221,81.221,31771.0
2017-02-23 15:00:00,87.2,87.2,87.12,87.14,27203.0,81.2303,81.2303,81.1558,81.1744,27203.0
2017-02-23 15:10:00,87.14,87.19,87.03,87.12,57509.0,81.1744,81.221,81.0719,81.1558,57509.0
2017-02-23 15:20:00,87.11,87.17,87.03,87.12,101276.0,81.1465,81.2024,81.0719,81.1558,101276.0
2017-02-23 15:30:00,87.13,87.18,87.01,87.03,71296.0,81.1651,81.2117,81.0533,81.0719,71296.0
2017-02-23 15:40:00,87.03,87.12,87.02,87.08,98538.0,81.0719,81.1558,81.0626,81.1185,98538.0
2017-02-23 15:50:00,87.07,87.08,86.96,87.0,114346.0,81.1092,81.1185,81.0067,81.044,114346.0
2017-02-24 09:30:00,87.03,87.19,86.8,86.96,76384.0,81.0719,81.221,80.8577,81.0067,76384.0
2017-02-24 09:40:00,86.97,87.2,86.87,87.15,98417.0,81.0161,81.2303,80.9229,81.1837,98417.0
2017-02-24 09:50:00,87.15,87.21,87.07,87.2,42689.0,81.1837,81.2396,81.1092,81.2303,42689.0
2017-02-24 10:00:00,87.21,87.36,87.21,87.28,50435.0,81.2396,81.3794,81.2396,81.3048,50435.0
2017-02-24 10:10:00,87.26,87.26,87.04,87.19,54152.0,81.2862,81.2862,81.0813,81.221,54152.0
2017-02-24 10:20:00,87.19,87.4,87.18,87.23,33975.0,81.221,81.4166,81.2117,81.2583,33975.0
2017-02-24 10:30:00,87.22,87.37,87.19,87.34,30830.0,81.2489,81.3887,81.221,81.3607,30830.0
2017-02-24 10:40:00,87.33,87.42,87.29,87.36,27296.0,81.3514,81.4352,81.3141,81.3794,27296.0
2017-02-24 10:50:00,87.35,87.46,87.3,87.46,42029.0,81.37,81.4725,81.3235,81.4725,42029.0
2017-02-24 11:00:00,87.46,87.54,87.4,87.5,37008.0,81.4725,81.547,81.4166,81.5098,37008.0
2017-02-24 11:10:00,87.51,87.59,87.37,87.38,58223.0,81.5191,81.5936,81.3887,81.398,58223.0
2017-02-24 11:20:00,87.39,87.44,87.36,87.39,34247.0,81.4073,81.4539,81.3794,81.4073,34247.0
2017-02-24 11:30:00,87.41,87.44,87.24,87.31,29906.0,81.4259,81.4539,81.2676,81.3328,29906.0
2017-02-24 11:40:00,87.29,87.3,87.17,87.17,25358.0,81.3141,81.3235,81.2024,81.2024,25358.0
2017-02-24 11:50:00,87.17,87.24,87.15,87.21,22743.0,81.2024,81.2676,81.1837,81.2396,22743.0
2017-02-24 12:00:00,87.21,87.34,87.2,87.28,33021.0,81.2396,81.3607,81.2303,81.3048,33021.0
2017-02-24 12:10:00,87.29,87.36,87.26,87.3,28214.0,81.3141,81.3794,81.2862,81.3235,28214.0
2017-02-24 12:20:00,87.3,87.38,87.29,87.35,33979.0,81.3235,81.398,81.3141,81.37,33979.0
2017-02-24 12:30:00,87.35,87.39,87.28,87.29,22667.0,81.37,81.4073,81.3048,81.3141,22667.0
2017-02-24 12:40:00,87.29,87.33,87.28,87.31,31434.0,81.3141,81.3514,81.3048,81.3328,31434.0
2017-02-24 12:50:00,87.31,87.35,87.23,87.31,45146.0,81.3328,81.37,81.2583,81.3328,45146.0
2017-02-24 13:00:00,87.3,87.32,87.21,87.25,35903.0,81.3235,81.3421,81.2396,81.2769,35903.0
2017-02-24 13:10:00,87.26,87.29,87.24,87.25,18901.0,81.2862,81.3141,81.2676,81.2769,18901.0
2017-02-24 13:20:00,87.25,87.28,87.24,87.28,24026.0,81.2769,81.3048,81.2676,81.3048,24026.0
2017-02-24 13:30:00,87.27,87.33,87.23,87.23,33192.0,81.2955,81.3514,81.2583,81.2583,33192.0
2017-02-24 13:40:00,87.23,87.34,87.23,87.27,18221.0,81.2583,81.3607,81.2583,81.2955,18221.0
2017-02-24 13:50:00,87.27,87.31,87.27,87.31,19032.0,81.2955,81.3328,81.2955,81.3328,19032.0
2017-02-24 14:00:00,87.31,87.31,87.26,87.26,34931.0,81.3328,81.3328,81.2862,81.2862,34931.0
2017-02-24 14:10:00,87.26,87.3,87.24,87.27,38573.0,81.2862,81.3235,81.2676,81.2955,38573.0
2017-02-24 14:20:00,87.28,87.31,87.24,87.25,33604.0,81.3048,81.3328,81.2676,81.2769,33604.0
2017-02-24 14:30:00,87.25,87.29,87.23,87.25,25203.0,81.2769,81.3141,81.2583,81.2769,25203.0
2017-02-24 14:40:00,87.24,87.26,87.23,87.24,49671.0,81.2676,81.2862,81.2583,81.2676,49671.0
2017-02-24 14:50:00,87.24,87.25,87.21,87.23,35452.0,81.2676,81.2769,81.2396,81.2583,35452.0
2017-02-24 15:00:00,87.23,87.24,87.19,87.21,40241.0,81.2583,81.2676,81.221,81.2396,40241.0
2017-02-24 15:10:00,87.21,87.27,87.21,87.23,32894.0,81.2396,81.2955,81.2396,81.2583,32894.0
2017-02-24 15:20:00,87.23,87.35,87.23,87.3,57522.0,81.2583,81.37,81.2583,81.3235,57522.0
2017-02-24 15:30:00,87.31,87.36,87.25,87.26,90415.0,81.3328,81.3794,81.2769,81.2862,90415.0
2017-02-24 15:40:00,87.28,87.3,87.2,87.25,175957.0,81.3048,81.3235,81.2303,81.2769,175957.0
2017-02-24 15:50:00,87.25,87.27,87.07,87.08,425578.0,81.2769,81.2955,81.1092,81.1185,425578.0
2017-02-27 09:30:00,86.97,87.06,86.75,87.02,44181.0,81.0161,81.0999,80.8111,81.0626,44181.0
2017-02-27 09:40:00,87.03,87.24,86.9,87.21,27631.0,81.0719,81.2676,80.9508,81.2396,27631.0
2017-02-27 09:50:00,87.21,87.22,87.08,87.21,47375.0,81.2396,81.2489,81.1185,81.2396,47375.0
2017-02-27 10:00:00,87.23,87.54,87.18,87.53,33890.0,81.2583,81.547,81.2117,81.5377,33890.0
2017-02-27 10:10:00,87.54,87.57,87.26,87.28,20634.0,81.547,81.575,81.2862,81.3048,20634.0
2017-02-27 10:20:00,87.29,87.49,87.28,87.44,15993.0,81.3141,81.5005,81.3048,81.4539,15993.0
2017-02-27 10:30:00,87.46,87.47,87.38,87.45,25028.0,81.4725,81.4818,81.398,81.4632,25028.0
2017-02-27 10:40:00,87.46,87.59,87.46,87.57,24776.0,81.4725,81.5936,81.4725,81.575,24776.0
2017-02-27 10:50:00,87.6,87.65,87.47,87.47,25418.0,81.6029,81.6495,81.4818,81.4818,25418.0
2017-02-27 11:00:00,87.48,87.54,87.44,87.46,18916.0,81.4911,81.547,81.4539,81.4725,18916.0
2017-02-27 11:10:00,87.45,87.49,87.38,87.49,18285.0,81.4632,81.5005,81.398,81.5005,18285.0
2017-02-27 11:20:00,87.48,87.52,87.43,87.45,18263.0,81.4911,81.5284,81.4446,81.4632,18263.0
2017-02-27 11:30:00,87.44,87.45,87.37,87.4,35072.0,81.4539,81.4632,81.3887,81.4166,35072.0
2017-02-27 11:40:00,87.41,87.5,87.41,87.43,27976.0,81.4259,81.5098,81.4259,81.4446,27976.0
2017-02-27 11:50:00,87.45,87.52,87.44,87.45,12460.0,81.4632,81.5284,81.4539,81.4632,12460.0
2017-02-27 12:00:00,87.45,87.49,87.43,87.47,9339.0,81.4632,81.5005,81.4446,81.4818,9339.0
2017-02-27 12:10:00,87.46,87.48,87.43,87.44,11345.0,81.4725,81.4911,81.4446,81.4539,11345.0
2017-02-27 12:20:00,87.44,87.49,87.43,87.45,19254.0,81.4539,81.5005,81.4446,81.4632,19254.0
2017-02-27 12:30:00,87.48,87.53,87.41,87.43,17181.0,81.4911,81.5377,81.4259,81.4446,17181.0
2017-02-27 12:40:00,87.44,87.48,87.35,87.4,20096.0,81.4539,81.4911,81.37,81.4166,20096.0
2017-02-27 12:50:00,87.39,87.42,87.34,87.34,14263.0,81.4073,81.4352,81.3607,81.3607,14263.0
2017-02-27 13:00:00,87.35,87.39,87.35,87.38,60293.0,81.37,81.4073,81.37,81.398,60293.0
2017-02-27 13:10:00,87.39,87.4,87.29,87.36,27154.0,81.4073,81.4166,81.3141,81.3794,27154.0
2017-02-27 13:20:00,87.35,87.37,87.28,87.33,19688.0,81.37,81.3887,81.3048,81.3514,19688.0
2017-02-27 13:30:00,87.35,87.36,87.32,87.34,19008.0,81.37,81.3794,81.3421,81.3607,19008.0
2017-02-27 13:40:00,87.34,87.36,87.3,87.31,28921.0,81.3607,81.3794,81.3235,81.3328,28921.0
2017-02-27 13:50:00,87.3,87.36,87.28,87.29,24024.0,81.3235,81.3794,81.3048,81.3141,24024.0
2017-02-27 14:00:00,87.29,87.34,87.29,87.33,16216.0,81.3141,81.3607,81.3141,81.3514,16216.0
2017-02-27 14:10:00,87.33,87.35,87.28,87.31,26892.0,81.3514,81.37,81.3048,81.3328,26892.0
2017-02-27 14:20:00,87.32,87.37,87.32,87.33,21179.0,81.3421,81.3887,81.3421,81.3514,21179.0
2017-02-27 14:30:00,87.32,87.36,87.31,87.36,21210.0,81.3421,81.3794,81.3328,81.3794,21210.0
2017-02-27 14:40:00,87.35,87.37,87.33,87.37,26559.0,81.37,81.3887,81.3514,81.3887,26559.0
2017-02-27 14:50:00,87.38,87.4,87.35,87.37,24505.0,81.398,81.4166,81.37,81.3887,24505.0
2017-02-27 15:00:00,87.37,87.38,87.35,87.38,31568.0,81.3887,81.398,81.37,81.398,31568.0
2017-02-27 15:10:00,87.38,87.39,87.34,87.35,38172.0,81.398,81.4073,81.3607,81.37,38172.0
2017-02-27 15:20:00,87.36,87.39,87.31,87.33,39547.0,81.3794,81.4073,81.3328,81.3514,39547.0
2017-02-27 15:30:00,87.33,87.35,87.27,87.34,71884.0,81.3514,81.37,81.2955,81.3607,71884.0
2017-02-27 15:40:00,87.35,87.37,87.33,87.35,50099.0,81.37,81.3887,81.3514,81.37,50099.0
2017-02-27 15:50:00,87.36,87.48,87.35,87.45,154848.0,81.3794,81.4911,81.37,81.4632,154848.0
2017-02-28 09:30:00,87.31,87.62,87.24,87.52,36770.0,81.3328,81.6216,81.2676,81.5284,36770.0
2017-02-28 09:40:00,87.53,87.75,87.47,87.59,33347.0,81.5377,81.7427,81.4818,81.5936,33347.0
2017-02-28 09:50:00,87.59,87.64,87.51,87.61,28164.0,81.5936,81.6402,81.5191,81.6122,28164.0
2017-02-28 10:00:00,87.65,87.65,87.43,87.54,29837.0,81.6495,81.6495,81.4446,81.547,29837.0
2017-02-28 10:10:00,87.56,87.58,87.42,87.45,27696.0,81.5657,81.5843,81.4352,81.4632,27696.0
2017-02-28 10:20:00,87.46,87.54,87.42,87.47,25390.0,81.4725,81.547,81.4352,81.4818,25390.0
2017-02-28 10:30:00,87.49,87.61,87.49,87.6,25765.0,81.5005,81.6122,81.5005,81.6029,25765.0
2017-02-28 10:40:00,87.6,87.68,87.58,87.65,28421.0,81.6029,81.6774,81.5843,81.6495,28421.0
2017-02-28 10:50:00,87.63,87.65,87.57,87.57,23929.0,81.6309,81.6495,81.575,81.575,23929.0
2017-02-28 11:00:00,87.58,87.59,87.51,87.53,23229.0,81.5843,81.5936,81.5191,81.5377,23229.0
2017-02-28 11:10:00,87.53,87.57,87.46,87.52,31068.0,81.5377,81.575,81.4725,81.5284,31068.0
2017-02-28 11:20:00,87.51,87.61,87.5,87.58,21202.0,81.5191,81.6122,81.5098,81.5843,21202.0
2017-02-28 11:30:00,87.58,87.66,87.57,87.65,48150.0,81.5843,81.6588,81.575,81.6495,48150.0
2017-02-28 11:40:00,87.65,87.66,87.52,87.58,39091.0,81.6495,81.6588,81.5284,81.5843,39091.0
2017-02-28 11:50:00,87.56,87.63,87.53,87.56,25509.0,81.5657,81.6309,81.5377,81.5657,25509.0
2017-02-28 12:00:00,87.55,87.57,87.41,87.48,16592.0,81.5563,81.575,81.4259,81.4911,16592.0
2017-02-28 12:10:00,87.44,87.47,87.35,87.37,18265.0,81.4539,81.4818,81.37,81.3887,18265.0
2017-02-28 12:20:00,87.37,87.38,87.17,87.28,13722.0,81.3887,81.398,81.2024,81.3048,13722.0
2017-02-28 12:30:00,87.27,87.28,87.21,87.22,22200.0,81.2955,81.3048,81.2396,81.2489,22200.0
2017-02-28 12:40:00,87.22,87.23,87.13,87.2,15404.0,81.2489,81.2583,81.1651,81.2303,15404.0
2017-02-28 12:50:00,87.19,87.23,87.17,87.19,21572.0,81.221,81.2583,81.2024,81.221,21572.0
2017-02-28 13:00:00,87.18,87.31,87.18,87.3,18277.0,81.2117,81.3328,81.2117,81.3235,18277.0
2017-02-28 13:10:00,87.31,87.33,87.26,87.31,16527.0,81.3328,81.3514,81.2862,81.3328,16527.0
2017-02-28 13:20:00,87.31,87.31,87.24,87.26,37865.0,81.3328,81.3328,81.2676,81.2862,37865.0
2017-02-28 13:30:00,87.27,87.32,87.23,87.3,15810.0,81.2955,81.3421,81.2583,81.3235,15810.0
2017-02-28 13:40:00,87.31,87.37,87.23,87.24,15964.0,81.3328,81.3887,81.2583,81.2676,15964.0
2017-02-28 13:50:00,87.24,87.29,87.22,87.29,11859.0,81.2676,81.3141,81.2489,81.3141,11859.0
2017-02-28 14:00:00,87.31,87.31,87.19,87.19,17349.0,81.3328,81.3328,81.221,81.221,17349.0
2017-02-28 14:10:00,87.19,87.21,87.08,87.08,25643.0,81.221,81.2396,81.1185,81.1185,25643.0
2017-02-28 14:20:00,87.08,87.14,87.05,87.13,33071.0,81.1185,81.1744,81.0906,81.1651,33071.0
2017-02-28 14:30:00,87.13,87.13,87.01,87.08,195109.0,81.1651,81.1651,81.0533,81.1185,195109.0
2017-02-28 14:40:00,87.09,87.09,86.94,86.98,100775.0,81.1278,81.1278,80.9881,81.0254,100775.0
2017-02-28 14:50:00,86.97,87.04,86.96,87.0,136370.0,81.0161,81.0813,81.0067,81.044,136370.0
2017-02-28 15:00:00,87.0,87.01,86.95,87.0,75248.0,81.044,81.0533,80.9974,81.044,75248.0
2017-02-28 15:10:00,86.99,87.02,86.98,87.0,39631.0,81.0347,81.0626,81.0254,81.044,39631.0
2017-02-28 15:20:00,86.99,87.0,86.9,86.93,56120.0,81.0347,81.044,80.9508,80.9788,56120.0
2017-02-28 15:30:00,86.94,87.01,86.89,86.95,74191.0,80.9881,81.0533,80.9415,80.9974,74191.0
2017-02-28 15:40:00,86.94,87.02,86.9,86.95,105932.0,80.9881,81.0626,80.9508,80.9974,105932.0
2017-02-28 15:50:00,86.95,87.03,86.93,86.97,423392.0,80.9974,81.0719,80.9788,81.0161,423392.0
2017-03-01 09:30:00,87.5,87.94,87.38,87.91,201760.0,81.5098,81.9196,81.398,81.8917,201760.0
2017-03-01 09:40:00,87.92,87.93,87.65,87.73,79040.0,81.901,81.9103,81.6495,81.724,79040.0
2017-03-01 09:50:00,87.74,87.75,87.45,87.71,70535.0,81.7333,81.7427,81.4632,81.7054,70535.0
2017-03-01 10:00:00,87.74,88.0,87.68,87.98,103084.0,81.7333,81.9755,81.6774,81.9569,103084.0
2017-03-01 10:10:00,88.0,88.13,87.95,88.13,54305.0,81.9755,82.0966,81.929,82.0966,54305.0
2017-03-01 10:20:00,88.13,88.21,88.08,88.19,50237.0,82.0966,82.1712,82.0501,82.1525,50237.0
2017-03-01 10:30:00,88.21,88.22,87.95,87.98,45615.0,82.1712,82.1805,81.929,81.9569,45615.0
2017-03-01 10:40:00,87.99,87.99,87.9,87.97,28312.0,81.9662,81.9662,81.8824,81.9476,28312.0
2017-03-01 10:50:00,87.98,88.0,87.92,87.96,26949.0,81.9569,81.9755,81.901,81.9383,26949.0
2017-03-01 11:00:00,87.96,88.01,87.91,87.99,27054.0,81.9383,81.9849,81.8917,81.9662,27054.0
2017-03-01 11:10:00,87.99,87.99,87.91,87.94,48609.0,81.9662,81.9662,81.8917,81.9196,48609.0
2017-03-01 11:20:00,87.96,88.02,87.91,87.98,36286.0,81.9383,81.9942,81.8917,81.9569,36286.0
2017-03-01 11:30:00,87.99,88.0,87.94,88.0,21717.0,81.9662,81.9755,81.9196,81.9755,21717.0
2017-03-01 11:40:00,87.99,88.04,87.97,88.04,31014.0,81.9662,82.0128,81.9476,82.0128,31014.0
2017-03-01 11:50:00,88.04,88.17,88.03,88.15,39295.0,82.0128,82.1339,82.0035,82.1153,39295.0
2017-03-01 12:00:00,88.16,88.36,88.16,88.32,27008.0,82.1246,82.3109,82.1246,82.2736,27008.0
2017-03-01 12:10:00,88.31,88.37,88.27,88.31,15356.0,82.2643,82.3202,82.2271,82.2643,15356.0
2017-03-01 12:20:00,88.3,88.45,88.28,88.43,21383.0,82.255,82.3947,82.2364,82.3761,21383.0
2017-03-01 12:30:00,88.43,88.5,88.42,88.46,45611.0,82.3761,82.4413,82.3668,82.404,45611.0
2017-03-01 12:40:00,88.46,88.61,88.45,88.54,29337.0,82.404,82.5438,82.3947,82.4786,29337.0
2017-03-01 12:50:00,88.53,88.56,88.47,88.52,29021.0,82.4693,82.4972,82.4134,82.4599,29021.0
2017-03-01 13:00:00,88.5,88.62,88.48,88.61,40310.0,82.4413,82.5531,82.4227,82.5438,40310.0
2017-03-01 13:10:00,88.6,88.64,88.52,88.54,29128.0,82.5345,82.5717,82.4599,82.4786,29128.0
2017-03-01 13:20:00,88.53,88.57,88.51,88.54,22028.0,82.4693,82.5065,82.4506,82.4786,22028.0
2017-03-01 13:30:00,88.55,88.65,88.53,88.64,29615.0,82.4879,82.581,82.4693,82.5717,29615.0
2017-03-01 13:40:00,88.64,88.75,88.64,88.73,40340.0,82.5717,82.6742,82.5717,82.6556,40340.0
2017-03-01 13:50:00,88.73,88.76,88.67,88.69,20369.0,82.6556,82.6835,82.5997,82.6183,20369.0
2017-03-01 14:00:00,88.7,88.72,88.6,88.6,31897.0,82.6276,82.6462,82.5345,82.5345,31897.0
2017-03-01 14:10:00,88.58,88.88,88.58,88.85,48497.0,82.5158,82.7953,82.5158,82.7673,48497.0
2017-03-01 14:20:00,88.85,88.93,88.79,88.84,45945.0,82.7673,82.8419,82.7115,82.758,45945.0
2017-03-01 14:30:00,88.84,88.88,88.76,88.78,48979.0,82.758,82.7953,82.6835,82.7021,48979.0
2017-03-01 14:40:00,88.77,88.79,88.69,88.73,41834.0,82.6928,82.7115,82.6183,82.6556,41834.0
2017-03-01 14:50:00,88.74,88.85,88.7,88.83,46417.0,82.6649,82.7673,82.6276,82.7487,46417.0
2017-03-01 15:00:00,88.83,88.84,88.71,88.72,55980.0,82.7487,82.758,82.6369,82.6462,55980.0
2017-03-01 15:10:00,88.72,88.79,88.7,88.79,59347.0,82.6462,82.7115,82.6276,82.7115,59347.0
2017-03-01 15:20:00,88.81,88.81,88.6,88.6,73725.0,82.7301,82.7301,82.5345,82.5345,73725.0
2017-03-01 15:30:00,88.6,88.63,88.53,88.54,59304.0,82.5345,82.5624,82.4693,82.4786,59304.0
2017-03-01 15:40:00,88.54,88.73,88.53,88.67,101290.0,82.4786,82.6556,82.4693,82.5997,101290.0
2017-03-01 15:50:00,88.68,88.75,88.43,88.49,241696.0,82.609,82.6742,82.3761,82.432,241696.0
2017-03-02 09:30:00,88.2,88.2,87.58,87.89,47609.0,82.1618,82.1618,81.5843,81.8731,47609.0
2017-03-02 09:40:00,87.96,88.0,87.77,87.8,27855.0,81.9383,81.9755,81.7613,81.7892,27855.0
2017-03-02 09:50:00,87.8,88.03,87.79,88.03,19224.0,81.7892,82.0035,81.7799,82.0035,19224.0
2017-03-02 10:00:00,88.0,88.11,87.95,87.98,51942.0,81.9755,82.078,81.929,81.9569,51942.0
2017-03-02 10:10:00,87.98,88.02,87.9,87.99,88142.0,81.9569,81.9942,81.8824,81.9662,88142.0
2017-03-02 10:20:00,88.01,88.05,87.9,88.04,76966.0,81.9849,82.0221,81.8824,82.0128,76966.0
2017-03-02 10:30:00,88.04,88.05,87.93,87.99,76633.0,82.0128,82.0221,81.9103,81.9662,76633.0
2017-03-02 10:40:00,87.98,88.0,87.88,87.9,39818.0,81.9569,81.9755,81.8638,81.8824,39818.0
2017-03-02 10:50:00,87.9,87.96,87.78,87.8,29456.0,81.8824,81.9383,81.7706,81.7892,29456.0
2017-03-02 11:00:00,87.8,87.85,87.73,87.77,77095.0,81.7892,81.8358,81.724,81.7613,77095.0
2017-03-02 11:10:00,87.78,87.78,87.53,87.62,54814.0,81.7706,81.7706,81.5377,81.6216,54814.0
2017-03-02 11:20:00,87.62,87.64,87.57,87.57,39756.0,81.6216,81.6402,81.575,81.575,39756.0
2017-03-02 11:30:00,87.56,87.57,87.4,87.49,54057.0,81.5657,81.575,81.4166,81.5005,54057.0
2017-03-02 11:40:00,87.48,87.5,87.43,87.49,45429.0,81.4911,81.5098,81.4446,81.5005,45429.0
2017-03-02 11:50:00,87.49,87.55,87.46,87.52,29983.0,81.5005,81.5563,81.4725,81.5284,29983.0
2017-03-02 12:00:00,87.54,87.55,87.37,87.42,26320.0,81.547,81.5563,81.3887,81.4352,26320.0
2017-03-02 12:10:00,87.4,87.41,87.3,87.3,19522.0,81.4166,81.4259,81.3235,81.3235,19522.0
2017-03-02 12:20:00,87.31,87.33,87.22,87.27,25718.0,81.3328,81.3514,81.2489,81.2955,25718.0
2017-03-02 12:30:00,87.27,87.31,87.23,87.27,50041.0,81.2955,81.3328,81.2583,81.2955,50041.0
2017-03-02 12:40:00,87.28,87.36,87.26,87.27,35861.0,81.3048,81.3794,81.2862,81.2955,35861.0
2017-03-02 12:50:00,87.27,87.39,87.26,87.33,32268.0,81.2955,81.4073,81.2862,81.3514,32268.0
2017-03-02 13:00:00,87.33,87.37,87.3,87.33,18143.0,81.3514,81.3887,81.3235,81.3514,18143.0
2017-03-02 13:10:00,87.33,87.38,87.31,87.33,26547.0,81.3514,81.398,81.3328,81.3514,26547.0
2017-03-02 13:20:00,87.31,87.39,87.3,87.39,24269.0,81.3328,81.4073,81.3235,81.4073,24269.0
2017-03-02 13:30:00,87.39,87.41,87.3,87.38,116787.0,81.4073,81.4259,81.3235,81.398,116787.0
2017-03-02 13:40:00,87.38,87.43,87.35,87.35,22725.0,81.398,81.4446,81.37,81.37,22725.0
2017-03-02 13:50:00,87.35,87.36,87.28,87.31,112117.0,81.37,81.3794,81.3048,81.3328,112117.0
2017-03-02 14:00:00,87.31,87.49,87.29,87.44,290951.0,81.3328,81.5005,81.3141,81.4539,290951.0
2017-03-02 14:10:00,87.44,87.5,87.33,87.48,106952.0,81.4539,81.5098,81.3514,81.4911,106952.0
2017-03-02 14:20:00,87.47,87.49,87.3,87.48,68645.0,81.4818,81.5005,81.3235,81.4911,68645.0
2017-03-02 14:30:00,87.49,87.57,87.46,87.56,28512.0,81.5005,81.575,81.4725,81.5657,28512.0
2017-03-02 14:40:00,87.57,87.58,87.48,87.56,23271.0,81.575,81.5843,81.4911,81.5657,23271.0
2017-03-02 14:50:00,87.56,87.56,87.49,87.51,23321.0,81.5657,81.5657,81.5005,81.5191,23321.0
2017-03-02 15:00:00,87.5,87.53,87.45,87.48,196276.0,81.5098,81.5377,81.4632,81.4911,196276.0
2017-03-02 15:10:00,87.48,87.54,87.46,87.52,52081.0,81.4911,81.547,81.4725,81.5284,52081.0
2017-03-02 15:20:00,87.51,87.6,87.51,87.59,30354.0,81.5191,81.6029,81.5191,81.5936,30354.0
2017-03-02 15:30:00,87.58,87.58,87.5,87.55,37566.0,81.5843,81.5843,81.5098,81.5563,37566.0
2017-03-02 15:40:00,87.55,87.57,87.45,87.51,80250.0,81.5563,81.575,81.4632,81.5191,80250.0
2017-03-02 15:50:00,87.51,87.58,87.44,87.51,291524.0,81.5191,81.5843,81.4539,81.5191,291524.0
2017-03-03 09:30:00,87.34,87.51,87.15,87.48,39819.0,81.3607,81.5191,81.1837,81.4911,39819.0
2017-03-03 09:40:00,87.44,87.7,87.37,87.52,54635.0,81.4539,81.6961,81.3887,81.5284,54635.0
2017-03-03 09:50:00,87.5,87.52,87.18,87.19,37740.0,81.5098,81.5284,81.2117,81.221,37740.0
2017-03-03 10:00:00,87.16,87.43,87.11,87.39,49496.0,81.193,81.4446,81.1465,81.4073,49496.0
2017-03-03 10:10:00,87.37,87.41,87.12,87.13,52336.0,81.3887,81.4259,81.1558,81.1651,52336.0
2017-03-03 10:20:00,87.12,87.14,87.0,87.08,52358.0,81.1558,81.1744,81.044,81.1185,52358.0
2017-03-03 10:30:00,87.09,87.1,86.85,86.88,43475.0,81.1278,81.1372,80.9043,80.9322,43475.0
2017-03-03 10:40:00,86.88,87.08,86.88,87.01,30825.0,80.9322,81.1185,80.9322,81.0533,30825.0
2017-03-03 10:50:00,87.02,87.06,86.86,86.91,34323.0,81.0626,81.0999,80.9136,80.9602,34323.0
2017-03-03 11:00:00,86.89,86.99,86.85,86.95,39519.0,80.9415,81.0347,80.9043,80.9974,39519.0
2017-03-03 11:10:00,86.95,87.0,86.66,86.68,45169.0,80.9974,81.044,80.7273,80.7459,45169.0
2017-03-03 11:20:00,86.68,86.74,86.57,86.59,60167.0,80.7459,80.8018,80.6434,80.6621,60167.0
2017-03-03 11:30:00,86.59,86.66,86.53,86.54,41223.0,80.6621,80.7273,80.6062,80.6155,41223.0
2017-03-03 11:40:00,86.54,86.63,86.51,86.63,32283.0,80.6155,80.6993,80.5875,80.6993,32283.0
2017-03-03 11:50:00,86.63,86.72,86.62,86.67,26881.0,80.6993,80.7832,80.69,80.7366,26881.0
2017-03-03 12:00:00,86.67,86.68,86.6,86.62,24367.0,80.7366,80.7459,80.6714,80.69,24367.0
2017-03-03 12:10:00,86.63,86.63,86.46,86.49,36037.0,80.6993,80.6993,80.541,80.5689,36037.0
2017-03-03 12:20:00,86.5,86.54,86.45,86.49,28249.0,80.5782,80.6155,80.5317,80.5689,28249.0
2017-03-03 12:30:00,86.5,86.6,86.47,86.56,49495.0,80.5782,80.6714,80.5503,80.6341,49495.0
2017-03-03 12:40:00,86.56,86.62,86.48,86.48,25828.0,80.6341,80.69,80.5596,80.5596,25828.0
2017-03-03 12:50:00,86.47,86.52,86.46,86.47,24682.0,80.5503,80.5969,80.541,80.5503,24682.0
2017-03-03 13:00:00,86.46,86.67,86.42,86.65,47928.0,80.541,80.7366,80.5037,80.718,47928.0
2017-03-03 13:10:00,86.65,86.69,86.54,86.59,35654.0,80.718,80.7552,80.6155,80.6621,35654.0
2017-03-03 13:20:00,86.59,86.68,86.57,86.65,20889.0,80.6621,80.7459,80.6434,80.718,20889.0
2017-03-03 13:30:00,86.65,86.67,86.57,86.62,24438.0,80.718,80.7366,80.6434,80.69,24438.0
2017-03-03 13:40:00,86.62,86.68,86.6,86.67,26150.0,80.69,80.7459,80.6714,80.7366,26150.0
2017-03-03 13:50:00,86.66,86.66,86.6,86.63,36216.0,80.7273,80.7273,80.6714,80.6993,36216.0
2017-03-03 14:00:00,86.64,86.74,86.62,86.71,38406.0,80.7086,80.8018,80.69,80.7739,38406.0
2017-03-03 14:10:00,86.72,86.81,86.7,86.78,32012.0,80.7832,80.867,80.7645,80.8391,32012.0
2017-03-03 14:20:00,86.77,86.81,86.73,86.75,26818.0,80.8297,80.867,80.7925,80.8111,26818.0
2017-03-03 14:30:00,86.75,86.83,86.73,86.82,30714.0,80.8111,80.8856,80.7925,80.8763,30714.0
2017-03-03 14:40:00,86.81,86.85,86.77,86.8,21891.0,80.867,80.9043,80.8297,80.8577,21891.0
2017-03-03 14:50:00,86.8,86.87,86.79,86.87,30035.0,80.8577,80.9229,80.8484,80.9229,30035.0
2017-03-03 15:00:00,86.86,86.86,86.79,86.81,24881.0,80.9136,80.9136,80.8484,80.867,24881.0
2017-03-03 15:10:00,86.81,86.82,86.77,86.79,26664.0,80.867,80.8763,80.8297,80.8484,26664.0
2017-03-03 15:20:00,86.8,86.88,86.79,86.86,54207.0,80.8577,80.9322,80.8484,80.9136,54207.0
2017-03-03 15:30:00,86.86,86.89,86.79,86.84,46899.0,80.9136,80.9415,80.8484,80.895,46899.0
2017-03-03 15:40:00,86.84,86.85,86.78,86.81,83524.0,80.895,80.9043,80.8391,80.867,83524.0
2017-03-03 15:50:00,86.81,86.85,86.71,86.79,186929.0,80.867,80.9043,80.7739,80.8484,186929.0
2017-03-06 09:30:00,86.58,86.74,86.06,86.64,75290.0,80.6528,80.8018,80.1684,80.7086,75290.0
2017-03-06 09:40:00,86.63,86.66,86.39,86.45,46568.0,80.6993,80.7273,80.4758,80.5317,46568.0
2017-03-06 09:50:00,86.46,86.85,86.39,86.84,45396.0,80.541,80.9043,80.4758,80.895,45396.0
2017-03-06 10:00:00,86.84,86.91,86.69,86.8,98025.0,80.895,80.9602,80.7552,80.8577,98025.0
2017-03-06 10:10:00,86.8,87.04,86.8,86.9,89713.0,80.8577,81.0813,80.8577,80.9508,89713.0
2017-03-06 10:20:00,86.9,86.99,86.78,86.86,58829.0,80.9508,81.0347,80.8391,80.9136,58829.0
2017-03-06 10:30:00,86.87,86.87,86.66,86.84,47918.0,80.9229,80.9229,80.7273,80.895,47918.0
2017-03-06 10:40:00,86.84,86.97,86.77,86.93,39387.0,80.895,81.0161,80.8297,80.9788,39387.0
2017-03-06 10:50:00,86.93,86.94,86.82,86.87,27398.0,80.9788,80.9881,80.8763,80.9229,27398.0
2017-03-06 11:00:00,86.86,86.87,86.76,86.76,40508.0,80.9136,80.9229,80.8204,80.8204,40508.0
2017-03-06 11:10:00,86.75,86.92,86.74,86.91,34990.0,80.8111,80.9695,80.8018,80.9602,34990.0
2017-03-06 11:20:00,86.91,86.93,86.69,86.69,32372.0,80.9602,80.9788,80.7552,80.7552,32372.0
2017-03-06 11:30:00,86.69,86.71,86.58,86.59,60182.0,80.7552,80.7739,80.6528,80.6621,60182.0
2017-03-06 11:40:00,86.59,86.66,86.4,86.63,130366.0,80.6621,80.7273,80.4851,80.6993,130366.0
2017-03-06 11:50:00,86.66,86.75,86.61,86.73,35708.0,80.7273,80.8111,80.6807,80.7925,35708.0
2017-03-06 12:00:00,86.72,86.82,86.71,86.71,18030.0,80.7832,80.8763,80.7739,80.7739,18030.0
2017-03-06 12:10:00,86.71,86.8,86.71,86.79,13249.0,80.7739,80.8577,80.7739,80.8484,13249.0
2017-03-06 12:20:00,86.79,86.8,86.74,86.8,25597.0,80.8484,80.8577,80.8018,80.8577,25597.0
2017-03-06 12:30:00,86.8,86.82,86.77,86.79,16435.0,80.8577,80.8763,80.8297,80.8484,16435.0
2017-03-06 12:40:00,86.78,86.81,86.71,86.72,17701.0,80.8391,80.867,80.7739,80.7832,17701.0
2017-03-06 12:50:00,86.74,86.82,86.73,86.8,17176.0,80.8018,80.8763,80.7925,80.8577,17176.0
2017-03-06 13:00:00,86.81,86.82,86.7,86.77,55368.0,80.867,80.8763,80.7645,80.8297,55368.0
2017-03-06 13:10:00,86.77,86.85,86.74,86.8,44776.0,80.8297,80.9043,80.8018,80.8577,44776.0
2017-03-06 13:20:00,86.81,86.95,86.8,86.95,40211.0,80.867,80.9974,80.8577,80.9974,40211.0
2017-03-06 13:30:00,86.96,86.99,86.89,86.99,22336.0,81.0067,81.0347,80.9415,81.0347,22336.0
2017-03-06 13:40:00,86.98,87.02,86.88,86.89,19103.0,81.0254,81.0626,80.9322,80.9415,19103.0
2017-03-06 13:50:00,86.89,86.91,86.81,86.88,42659.0,80.9415,80.9602,80.867,80.9322,42659.0
2017-03-06 14:00:00,86.88,86.92,86.81,86.92,42072.0,80.9322,80.9695,80.867,80.9695,42072.0
2017-03-06 14:10:00,86.91,86.96,86.9,86.92,14828.0,80.9602,81.0067,80.9508,80.9695,14828.0
2017-03-06 14:20:00,86.92,86.96,86.86,86.86,19060.0,80.9695,81.0067,80.9136,80.9136,19060.0
2017-03-06 14:30:00,86.86,86.88,86.82,86.83,28375.0,80.9136,80.9322,80.8763,80.8856,28375.0
2017-03-06 14:40:00,86.82,86.85,86.78,86.78,23350.0,80.8763,80.9043,80.8391,80.8391,23350.0
2017-03-06 14:50:00,86.79,86.8,86.73,86.75,18707.0,80.8484,80.8577,80.7925,80.8111,18707.0
2017-03-06 15:00:00,86.75,86.82,86.75,86.81,31319.0,80.8111,80.8763,80.8111,80.867,31319.0
2017-03-06 15:10:00,86.81,86.93,86.81,86.93,33434.0,80.867,80.9788,80.867,80.9788,33434.0
2017-03-06 15:20:00,86.94,86.95,86.86,86.9,37062.0,80.9881,80.9974,80.9136,80.9508,37062.0
2017-03-06 15:30:00,86.9,86.91,86.84,86.86,42332.0,80.9508,80.9602,80.895,80.9136,42332.0
2017-03-06 15:40:00,86.86,86.9,86.78,86.79,85225.0,80.9136,80.9508,80.8391,80.8484,85225.0
2017-03-06 15:50:00,86.79,86.84,86.69,86.72,139135.0,80.8484,80.895,80.7552,80.7832,139135.0
2017-03-07 09:30:00,86.66,86.84,86.3,86.38,68576.0,80.7273,80.895,80.3919,80.4664,68576.0
2017-03-07 09:40:00,86.39,86.4,85.93,86.09,116211.0,80.4758,80.4851,80.0473,80.1963,116211.0
2017-03-07 09:50:00,86.1,86.16,85.96,86.14,31725.0,80.2056,80.2615,80.0752,80.2429,31725.0
2017-03-07 10:00:00,86.13,86.29,86.1,86.22,41885.0,80.2336,80.3826,80.2056,80.3174,41885.0
2017-03-07 10:10:00,86.21,86.32,86.2,86.28,22622.0,80.3081,80.4106,80.2988,80.3733,22622.0
2017-03-07 10:20:00,86.27,86.55,86.26,86.52,27636.0,80.364,80.6248,80.3547,80.5969,27636.0
2017-03-07 10:30:00,86.52,86.58,86.49,86.51,18474.0,80.5969,80.6528,80.5689,80.5875,18474.0
2017-03-07 10:40:00,86.5,86.56,86.34,86.41,21001.0,80.5782,80.6341,80.4292,80.4944,21001.0
2017-03-07 10:50:00,86.4,86.46,86.3,86.38,15999.0,80.4851,80.541,80.3919,80.4664,15999.0
2017-03-07 11:00:00,86.38,86.4,86.24,86.26,33332.0,80.4664,80.4851,80.336,80.3547,33332.0
2017-03-07 11:10:00,86.26,86.43,86.25,86.43,31361.0,80.3547,80.513,80.3453,80.513,31361.0
2017-03-07 11:20:00,86.42,86.42,86.26,86.26,18909.0,80.5037,80.5037,80.3547,80.3547,18909.0
2017-03-07 11:30:00,86.26,86.26,86.13,86.2,17949.0,80.3547,80.3547,80.2336,80.2988,17949.0
2017-03-07 11:40:00,86.21,86.22,86.1,86.2,33953.0,80.3081,80.3174,80.2056,80.2988,33953.0
2017-03-07 11:50:00,86.2,86.31,86.17,86.25,14073.0,80.2988,80.4012,80.2708,80.3453,14073.0
2017-03-07 12:00:00,86.25,86.34,86.15,86.24,75734.0,80.3453,80.4292,80.2522,80.336,75734.0
2017-03-07 12:10:00,86.23,86.24,86.19,86.24,15015.0,80.3267,80.336,80.2895,80.336,15015.0
2017-03-07 12:20:00,86.24,86.28,86.21,86.28,18579.0,80.336,80.3733,80.3081,80.3733,18579.0
2017-03-07 12:30:00,86.27,86.34,86.26,86.32,59677.0,80.364,80.4292,80.3547,80.4106,59677.0
2017-03-07 12:40:00,86.34,86.36,86.29,86.31,10240.0,80.4292,80.4478,80.3826,80.4012,10240.0
2017-03-07 12:50:00,86.32,86.42,86.3,86.42,17706.0,80.4106,80.5037,80.3919,80.5037,17706.0
2017-03-07 13:00:00,86.4,86.41,86.35,86.39,11372.0,80.4851,80.4944,80.4385,80.4758,11372.0
2017-03-07 13:10:00,86.38,86.41,86.33,86.4,36485.0,80.4664,80.4944,80.4199,80.4851,36485.0
2017-03-07 13:20:00,86.4,86.45,86.38,86.4,41884.0,80.4851,80.5317,80.4664,80.4851,41884.0
2017-03-07 13:30:00,86.4,86.42,86.32,86.34,25025.0,80.4851,80.5037,80.4106,80.4292,25025.0
2017-03-07 13:40:00,86.33,86.33,86.22,86.24,17062.0,80.4199,80.4199,80.3174,80.336,17062.0
2017-03-07 13:50:00,86.23,86.25,86.14,86.22,55995.0,80.3267,80.3453,80.2429,80.3174,55995.0
2017-03-07 14:00:00,86.22,86.22,86.11,86.13,40714.0,80.3174,80.3174,80.2149,80.2336,40714.0
2017-03-07 14:10:00,86.13,86.21,86.11,86.2,34142.0,80.2336,80.3081,80.2149,80.2988,34142.0
2017-03-07 14:20:00,86.21,86.31,86.18,86.18,53652.0,80.3081,80.4012,80.2801,80.2801,53652.0
2017-03-07 14:30:00,86.18,86.26,86.16,86.26,41109.0,80.2801,80.3547,80.2615,80.3547,41109.0
2017-03-07 14:40:00,86.25,86.29,86.22,86.27,43457.0,80.3453,80.3826,80.3174,80.364,43457.0
2017-03-07 14:50:00,86.27,86.4,86.27,86.35,25900.0,80.364,80.4851,80.364,80.4385,25900.0
2017-03-07 15:00:00,86.34,86.35,86.29,86.3,16305.0,80.4292,80.4385,80.3826,80.3919,16305.0
2017-03-07 15:10:00,86.3,86.37,86.28,86.29,25789.0,80.3919,80.4571,80.3733,80.3826,25789.0
2017-03-07 15:20:00,86.3,86.31,86.25,86.28,56464.0,80.3919,80.4012,80.3453,80.3733,56464.0
2017-03-07 15:30:00,86.29,86.29,86.17,86.2,85990.0,80.3826,80.3826,80.2708,80.2988,85990.0
2017-03-07 15:40:00,86.2,86.2,86.07,86.1,108262.0,80.2988,80.2988,80.1777,80.2056,108262.0
2017-03-07 15:50:00,86.1,86.18,86.07,86.15,109094.0,80.2056,80.2801,80.1777,80.2522,109094.0
2017-03-08 09:30:00,85.95,86.48,85.63,86.45,80548.0,80.0659,80.5596,79.7678,80.5317,80548.0
2017-03-08 09:40:00,86.46,86.64,86.41,86.61,21154.0,80.541,80.7086,80.4944,80.6807,21154.0
2017-03-08 09:50:00,86.62,86.68,86.55,86.65,13171.0,80.69,80.7459,80.6248,80.718,13171.0
2017-03-08 10:00:00,86.63,86.66,86.48,86.52,56823.0,80.6993,80.7273,80.5596,80.5969,56823.0
2017-03-08 10:10:00,86.51,86.57,86.37,86.45,40250.0,80.5875,80.6434,80.4571,80.5317,40250.0
2017-03-08 10:20:00,86.43,86.67,86.42,86.66,47848.0,80.513,80.7366,80.5037,80.7273,47848.0
2017-03-08 10:30:00,86.68,86.71,86.58,86.58,29489.0,80.7459,80.7739,80.6528,80.6528,29489.0
2017-03-08 10:40:00,86.58,86.63,86.43,86.51,43688.0,80.6528,80.6993,80.513,80.5875,43688.0
2017-03-08 10:50:00,86.51,86.65,86.46,86.65,43907.0,80.5875,80.718,80.541,80.718,43907.0
2017-03-08 11:00:00,86.64,86.66,86.39,86.43,26759.0,80.7086,80.7273,80.4758,80.513,26759.0
2017-03-08 11:10:00,86.45,86.63,86.39,86.59,61469.0,80.5317,80.6993,80.4758,80.6621,61469.0
2017-03-08 11:20:00,86.59,86.59,86.43,86.46,16561.0,80.6621,80.6621,80.513,80.541,16561.0
2017-03-08 11:30:00,86.46,86.48,86.24,86.25,151300.0,80.541,80.5596,80.336,80.3453,151300.0
2017-03-08 11:40:00,86.25,86.3,86.06,86.2,273954.0,80.3453,80.3919,80.1684,80.2988,273954.0
2017-03-08 11:50:00,86.21,86.33,86.18,86.33,39981.0,80.3081,80.4199,80.2801,80.4199,39981.0
2017-03-08 12:00:00,86.31,86.38,86.27,86.32,31194.0,80.4012,80.4664,80.364,80.4106,31194.0
2017-03-08 12:10:00,86.31,86.37,86.28,86.3,35384.0,80.4012,80.4571,80.3733,80.3919,35384.0
2017-03-08 12:20:00,86.3,86.47,86.29,86.41,28069.0,80.3919,80.5503,80.3826,80.4944,28069.0
2017-03-08 12:30:00,86.41,86.46,86.25,86.26,29283.0,80.4944,80.541,80.3453,80.3547,29283.0
2017-03-08 12:40:00,86.27,86.38,86.25,86.29,35360.0,80.364,80.4664,80.3453,80.3826,35360.0
2017-03-08 12:50:00,86.29,86.38,86.28,86.34,41533.0,80.3826,80.4664,80.3733,80.4292,41533.0
2017-03-08 13:00:00,86.34,86.36,86.27,86.33,24353.0,80.4292,80.4478,80.364,80.4199,24353.0
2017-03-08 13:10:00,86.32,86.42,86.32,86.35,25616.0,80.4106,80.5037,80.4106,80.4385,25616.0
2017-03-08 13:20:00,86.36,86.39,86.28,86.28,44013.0,80.4478,80.4758,80.3733,80.3733,44013.0
2017-03-08 13:30:00,86.29,86.4,86.29,86.34,35547.0,80.3826,80.4851,80.3826,80.4292,35547.0
2017-03-08 13:40:00,86.34,86.35,86.29,86.31,24143.0,80.4292,80.4385,80.3826,80.4012,24143.0
2017-03-08 13:50:00,86.29,86.33,86.25,86.29,33234.0,80.3826,80.4199,80.3453,80.3826,33234.0
2017-03-08 14:00:00,86.3,86.31,86.19,86.22,57609.0,80.3919,80.4012,80.2895,80.3174,57609.0
2017-03-08 14:10:00,86.21,86.22,86.12,86.14,31871.0,80.3081,80.3174,80.2242,80.2429,31871.0
2017-03-08 14:20:00,86.13,86.16,86.0,86.16,42654.0,80.2336,80.2615,80.1125,80.2615,42654.0
2017-03-08 14:30:00,86.15,86.22,86.1,86.22,31641.0,80.2522,80.3174,80.2056,80.3174,31641.0
2017-03-08 14:40:00,86.22,86.33,86.21,86.33,102549.0,80.3174,80.4199,80.3081,80.4199,102549.0
2017-03-08 14:50:00,86.34,86.39,86.32,86.37,29526.0,80.4292,80.4758,80.4106,80.4571,29526.0
2017-03-08 15:00:00,86.37,86.44,86.36,86.41,49475.0,80.4571,80.5223,80.4478,80.4944,49475.0
2017-03-08 15:10:00,86.4,86.42,86.34,86.4,40377.0,80.4851,80.5037,80.4292,80.4851,40377.0
2017-03-08 15:20:00,86.39,86.4,86.32,86.36,54939.0,80.4758,80.4851,80.4106,80.4478,54939.0
2017-03-08 15:30:00,86.35,86.39,86.25,86.38,108990.0,80.4385,80.4758,80.3453,80.4664,108990.0
2017-03-08 15:40:00,86.38,86.47,86.36,86.44,101209.0,80.4664,80.5503,80.4478,80.5223,101209.0
2017-03-08 15:50:00,86.43,86.49,86.35,86.39,266533.0,80.513,80.5689,80.4385,80.4758,266533.0
2017-03-09 09:30:00,86.44,86.51,86.2,86.5,43111.0,80.5223,80.5875,80.2988,80.5782,43111.0
2017-03-09 09:40:00,86.52,86.84,86.52,86.76,22636.0,80.5969,80.895,80.5969,80.8204,22636.0
2017-03-09 09:50:00,86.73,86.96,86.73,86.85,93696.0,80.7925,81.0067,80.7925,80.9043,93696.0
2017-03-09 10:00:00,86.83,86.98,86.81,86.97,139062.0,80.8856,81.0254,80.867,81.0161,139062.0
2017-03-09 10:10:00,86.98,87.1,86.93,87.1,81492.0,81.0254,81.1372,80.9788,81.1372,81492.0
2017-03-09 10:20:00,87.1,87.11,86.99,87.04,84204.0,81.1372,81.1465,81.0347,81.0813,84204.0
2017-03-09 10:30:00,87.03,87.08,86.95,87.01,47790.0,81.0719,81.1185,80.9974,81.0533,47790.0
2017-03-09 10:40:00,87.01,87.05,86.95,87.01,27353.0,81.0533,81.0906,80.9974,81.0533,27353.0
2017-03-09 10:50:00,87.01,87.01,86.87,86.98,19970.0,81.0533,81.0533,80.9229,81.0254,19970.0
2017-03-09 11:00:00,86.99,87.03,86.91,87.0,45921.0,81.0347,81.0719,80.9602,81.044,45921.0
2017-03-09 11:10:00,87.01,87.01,86.84,86.87,25109.0,81.0533,81.0533,80.895,80.9229,25109.0
2017-03-09 11:20:00,86.87,86.88,86.76,86.82,17841.0,80.9229,80.9322,80.8204,80.8763,17841.0
2017-03-09 11:30:00,86.83,86.83,86.72,86.72,18353.0,80.8856,80.8856,80.7832,80.7832,18353.0
2017-03-09 11:40:00,86.74,86.74,86.66,86.69,17694.0,80.8018,80.8018,80.7273,80.7552,17694.0
2017-03-09 11:50:00,86.7,86.73,86.52,86.55,24018.0,80.7645,80.7925,80.5969,80.6248,24018.0
2017-03-09 12:00:00,86.56,86.6,86.51,86.51,16854.0,80.6341,80.6714,80.5875,80.5875,16854.0
2017-03-09 12:10:00,86.51,86.56,86.49,86.52,13504.0,80.5875,80.6341,80.5689,80.5969,13504.0
2017-03-09 12:20:00,86.53,86.53,86.42,86.45,11932.0,80.6062,80.6062,80.5037,80.5317,11932.0
2017-03-09 12:30:00,86.44,86.46,86.38,86.41,16077.0,80.5223,80.541,80.4664,80.4944,16077.0
2017-03-09 12:40:00,86.41,86.45,86.33,86.43,37988.0,80.4944,80.5317,80.4199,80.513,37988.0
2017-03-09 12:50:00,86.46,86.57,86.46,86.54,15123.0,80.541,80.6434,80.541,80.6155,15123.0
2017-03-09 13:00:00,86.55,86.61,86.51,86.61,119264.0,80.6248,80.6807,80.5875,80.6807,119264.0
2017-03-09 13:10:00,86.61,86.62,86.53,86.53,16503.0,80.6807,80.69,80.6062,80.6062,16503.0
2017-03-09 13:20:00,86.54,86.54,86.43,86.46,11123.0,80.6155,80.6155,80.513,80.541,11123.0
2017-03-09 13:30:00,86.44,86.44,86.33,86.34,23271.0,80.5223,80.5223,80.4199,80.4292,23271.0
2017-03-09 13:40:00,86.35,86.41,86.33,86.36,11608.0,80.4385,80.4944,80.4199,80.4478,11608.0
2017-03-09 13:50:00,86.33,86.38,86.31,86.31,10393.0,80.4199,80.4664,80.4012,80.4012,10393.0
2017-03-09 14:00:00,86.32,86.33,86.19,86.2,18127.0,80.4106,80.4199,80.2895,80.2988,18127.0
2017-03-09 14:10:00,86.21,86.22,86.05,86.11,34567.0,80.3081,80.3174,80.159,80.2149,34567.0
2017-03-09 14:20:00,86.14,86.16,86.08,86.14,7606.0,80.2429,80.2615,80.187,80.2429,7606.0
2017-03-09 14:30:00,86.14,86.17,86.09,86.09,15121.0,80.2429,80.2708,80.1963,80.1963,15121.0
2017-03-09 14:40:00,86.08,86.18,86.07,86.15,22651.0,80.187,80.2801,80.1777,80.2522,22651.0
2017-03-09 14:50:00,86.14,86.15,86.06,86.13,28954.0,80.2429,80.2522,80.1684,80.2336,28954.0
2017-03-09 15:00:00,86.14,86.19,86.11,86.19,41509.0,80.2429,80.2895,80.2149,80.2895,41509.0
2017-03-09 15:10:00,86.2,86.33,86.2,86.26,56760.0,80.2988,80.4199,80.2988,80.3547,56760.0
2017-03-09 15:20:00,86.25,86.31,86.16,86.29,21888.0,80.3453,80.4012,80.2615,80.3826,21888.0
2017-03-09 15:30:00,86.28,86.45,86.27,86.35,68450.0,80.3733,80.5317,80.364,80.4385,68450.0
2017-03-09 15:40:00,86.35,86.46,86.35,86.42,62205.0,80.4385,80.541,80.4385,80.5037,62205.0
2017-03-09 15:50:00,86.41,86.42,86.29,86.31,81329.0,80.4944,80.5037,80.3826,80.4012,81329.0
2017-03-10 09:30:00,86.98,87.02,86.7,86.83,46718.0,81.0254,81.0626,80.7645,80.8856,46718.0
2017-03-10 09:40:00,86.84,86.86,86.5,86.59,12939.0,80.895,80.9136,80.5782,80.6621,12939.0
2017-03-10 09:50:00,86.59,86.89,86.57,86.81,77577.0,80.6621,80.9415,80.6434,80.867,77577.0
2017-03-10 10:00:00,86.81,86.95,86.79,86.85,47357.0,80.867,80.9974,80.8484,80.9043,47357.0
2017-03-10 10:10:00,86.87,86.88,86.67,86.69,28940.0,80.9229,80.9322,80.7366,80.7552,28940.0
2017-03-10 10:20:00,86.7,86.73,86.67,86.68,27640.0,80.7645,80.7925,80.7366,80.7459,27640.0
2017-03-10 10:30:00,86.67,86.68,86.37,86.37,30882.0,80.7366,80.7459,80.4571,80.4571,30882.0
2017-03-10 10:40:00,86.35,86.41,86.27,86.35,56485.0,80.4385,80.4944,80.364,80.4385,56485.0
2017-03-10 10:50:00,86.37,86.44,86.32,86.34,30794.0,80.4571,80.5223,80.4106,80.4292,30794.0
2017-03-10 11:00:00,86.32,86.36,86.19,86.32,26000.0,80.4106,80.4478,80.2895,80.4106,26000.0
2017-03-10 11:10:00,86.33,86.45,86.24,86.42,29408.0,80.4199,80.5317,80.336,80.5037,29408.0
2017-03-10 11:20:00,86.44,86.61,86.43,86.58,24703.0,80.5223,80.6807,80.513,80.6528,24703.0
2017-03-10 11:30:00,86.58,86.62,86.53,86.55,15397.0,80.6528,80.69,80.6062,80.6248,15397.0
2017-03-10 11:40:00,86.55,86.56,86.48,86.55,21577.0,80.6248,80.6341,80.5596,80.6248,21577.0
2017-03-10 11:50:00,86.53,86.57,86.46,86.46,20478.0,80.6062,80.6434,80.541,80.541,20478.0
2017-03-10 12:00:00,86.48,86.5,86.45,86.5,13954.0,80.5596,80.5782,80.5317,80.5782,13954.0
2017-03-10 12:10:00,86.5,86.55,86.46,86.47,15321.0,80.5782,80.6248,80.541,80.5503,15321.0
2017-03-10 12:20:00,86.47,86.52,86.47,86.47,11310.0,80.5503,80.5969,80.5503,80.5503,11310.0
2017-03-10 12:30:00,86.48,86.5,86.35,86.35,23399.0,80.5596,80.5782,80.4385,80.4385,23399.0
2017-03-10 12:40:00,86.36,86.38,86.3,86.32,17279.0,80.4478,80.4664,80.3919,80.4106,17279.0
2017-03-10 12:50:00,86.33,86.34,86.19,86.23,42928.0,80.4199,80.4292,80.2895,80.3267,42928.0
2017-03-10 13:00:00,86.23,86.24,86.03,86.08,41791.0,80.3267,80.336,80.1404,80.187,41791.0
2017-03-10 13:10:00,86.08,86.26,86.07,86.26,37774.0,80.187,80.3547,80.1777,80.3547,37774.0
2017-03-10 13:20:00,86.28,86.34,86.26,86.32,18214.0,80.3733,80.4292,80.3547,80.4106,18214.0
2017-03-10 13:30:00,86.33,86.34,86.21,86.29,18074.0,80.4199,80.4292,80.3081,80.3826,18074.0
2017-03-10 13:40:00,86.3,86.39,86.27,86.37,23886.0,80.3919,80.4758,80.364,80.4571,23886.0
2017-03-10 13:50:00,86.38,86.41,86.31,86.32,28916.0,80.4664,80.4944,80.4012,80.4106,28916.0
2017-03-10 14:00:00,86.32,86.38,86.26,86.33,38848.0,80.4106,80.4664,80.3547,80.4199,38848.0
2017-03-10 14:10:00,86.33,86.36,86.3,86.36,27364.0,80.4199,80.4478,80.3919,80.4478,27364.0
2017-03-10 14:20:00,86.35,86.38,86.34,86.36,24444.0,80.4385,80.4664,80.4292,80.4478,24444.0
2017-03-10 14:30:00,86.36,86.38,86.25,86.34,33265.0,80.4478,80.4664,80.3453,80.4292,33265.0
2017-03-10 14:40:00,86.33,86.35,86.23,86.25,29261.0,80.4199,80.4385,80.3267,80.3453,29261.0
2017-03-10 14:50:00,86.25,86.31,86.24,86.3,202005.0,80.3453,80.4012,80.336,80.3919,202005.0
2017-03-10 15:00:00,86.3,86.48,86.29,86.45,48605.0,80.3919,80.5596,80.3826,80.5317,48605.0
2017-03-10 15:10:00,86.45,86.51,86.42,86.5,40083.0,80.5317,80.5875,80.5037,80.5782,40083.0
2017-03-10 15:20:00,86.5,86.57,86.48,86.57,24283.0,80.5782,80.6434,80.5596,80.6434,24283.0
2017-03-10 15:30:00,86.58,86.58,86.53,86.56,40641.0,80.6528,80.6528,80.6062,80.6341,40641.0
2017-03-10 15:40:00,86.56,86.59,86.49,86.59,159700.0,80.6341,80.6621,80.5689,80.6621,159700.0
2017-03-10 15:50:00,86.59,86.67,86.57,86.62,223727.0,80.6621,80.7366,80.6434,80.69,223727.0
2017-03-13 09:30:00,86.59,86.86,86.45,86.66,30967.0,80.6621,80.9136,80.5317,80.7273,30967.0
2017-03-13 09:40:00,86.67,86.81,86.6,86.66,16988.0,80.7366,80.867,80.6714,80.7273,16988.0
2017-03-13 09:50:00,86.7,86.76,86.62,86.62,13118.0,80.7645,80.8204,80.69,80.69,13118.0
2017-03-13 10:00:00,86.64,86.75,86.61,86.71,47127.0,80.7086,80.8111,80.6807,80.7739,47127.0
2017-03-13 10:10:00,86.72,86.79,86.58,86.63,42453.0,80.7832,80.8484,80.6528,80.6993,42453.0
2017-03-13 10:20:00,86.62,86.63,86.48,86.58,14658.0,80.69,80.6993,80.5596,80.6528,14658.0
2017-03-13 10:30:00,86.59,86.73,86.55,86.67,33809.0,80.6621,80.7925,80.6248,80.7366,33809.0
2017-03-13 10:40:00,86.67,86.67,86.44,86.51,39051.0,80.7366,80.7366,80.5223,80.5875,39051.0
2017-03-13 10:50:00,86.52,86.54,86.43,86.45,26966.0,80.5969,80.6155,80.513,80.5317,26966.0
2017-03-13 11:00:00,86.47,86.57,86.42,86.52,56802.0,80.5503,80.6434,80.5037,80.5969,56802.0
2017-03-13 11:10:00,86.53,86.61,86.49,86.58,36284.0,80.6062,80.6807,80.5689,80.6528,36284.0
2017-03-13 11:20:00,86.58,86.6,86.44,86.5,19486.0,80.6528,80.6714,80.5223,80.5782,19486.0
2017-03-13 11:30:00,86.53,86.62,86.45,86.6,18062.0,80.6062,80.69,80.5317,80.6714,18062.0
2017-03-13 11:40:00,86.62,86.64,86.57,86.62,14380.0,80.69,80.7086,80.6434,80.69,14380.0
2017-03-13 11:50:00,86.62,86.72,86.6,86.68,13765.0,80.69,80.7832,80.6714,80.7459,13765.0
2017-03-13 12:00:00,86.71,86.75,86.64,86.69,19299.0,80.7739,80.8111,80.7086,80.7552,19299.0
2017-03-13 12:10:00,86.66,86.67,86.57,86.63,28199.0,80.7273,80.7366,80.6434,80.6993,28199.0
2017-03-13 12:20:00,86.65,86.69,86.58,86.61,15859.0,80.718,80.7552,80.6528,80.6807,15859.0
2017-03-13 12:30:00,86.62,86.63,86.56,86.6,13733.0,80.69,80.6993,80.6341,80.6714,13733.0
2017-03-13 12:40:00,86.59,86.68,86.57,86.66,6400.0,80.6621,80.7459,80.6434,80.7273,6400.0
2017-03-13 12:50:00,86.65,86.67,86.6,86.65,30250.0,80.718,80.7366,80.6714,80.718,30250.0
2017-03-13 13:00:00,86.68,86.71,86.64,86.66,8218.0,80.7459,80.7739,80.7086,80.7273,8218.0
2017-03-13 13:10:00,86.65,86.66,86.6,86.6,5422.0,80.718,80.7273,80.6714,80.6714,5422.0
2017-03-13 13:20:00,86.6,86.64,86.59,86.62,7952.0,80.6714,80.7086,80.6621,80.69,7952.0
2017-03-13 13:30:00,86.62,86.63,86.55,86.59,11524.0,80.69,80.6993,80.6248,80.6621,11524.0
2017-03-13 13:40:00,86.6,86.67,86.6,86.62,4538.0,80.6714,80.7366,80.6714,80.69,4538.0
2017-03-13 13:50:00,86.62,86.65,86.6,86.62,7500.0,80.69,80.718,80.6714,80.69,7500.0
2017-03-13 14:00:00,86.61,86.64,86.58,86.59,35052.0,80.6807,80.7086,80.6528,80.6621,35052.0
2017-03-13 14:10:00,86.59,86.63,86.58,86.6,7400.0,80.6621,80.6993,80.6528,80.6714,7400.0
2017-03-13 14:20:00,86.61,86.68,86.56,86.67,19998.0,80.6807,80.7459,80.6341,80.7366,19998.0
2017-03-13 14:30:00,86.66,86.74,86.64,86.71,14723.0,80.7273,80.8018,80.7086,80.7739,14723.0
2017-03-13 14:40:00,86.71,86.74,86.69,86.71,11009.0,80.7739,80.8018,80.7552,80.7739,11009.0
2017-03-13 14:50:00,86.71,86.74,86.69,86.74,8480.0,80.7739,80.8018,80.7552,80.8018,8480.0
2017-03-13 15:00:00,86.73,86.77,86.7,86.74,16601.0,80.7925,80.8297,80.7645,80.8018,16601.0
2017-03-13 15:10:00,86.73,86.77,86.67,86.68,14248.0,80.7925,80.8297,80.7366,80.7459,14248.0
2017-03-13 15:20:00,86.69,86.83,86.68,86.83,25049.0,80.7552,80.8856,80.7459,80.8856,25049.0
2017-03-13 15:30:00,86.83,86.9,86.82,86.89,42242.0,80.8856,80.9508,80.8763,80.9415,42242.0
2017-03-13 15:40:00,86.89,87.02,86.83,87.01,78320.0,80.9415,81.0626,80.8856,81.0533,78320.0
2017-03-13 15:50:00,87.01,87.08,86.93,87.04,151026.0,81.0533,81.1185,80.9788,81.0813,151026.0
2017-03-14 09:30:00,86.86,86.86,86.56,86.72,30858.0,80.9136,80.9136,80.6341,80.7832,30858.0
2017-03-14 09:40:00,86.75,86.82,86.55,86.59,35174.0,80.8111,80.8763,80.6248,80.6621,35174.0
2017-03-14 09:50:00,86.59,86.62,86.47,86.54,51931.0,80.6621,80.69,80.5503,80.6155,51931.0
2017-03-14 10:00:00,86.53,86.59,86.44,86.46,85165.0,80.6062,80.6621,80.5223,80.541,85165.0
2017-03-14 10:10:00,86.47,86.59,86.38,86.39,37396.0,80.5503,80.6621,80.4664,80.4758,37396.0
2017-03-14 10:20:00,86.39,86.48,86.38,86.42,21318.0,80.4758,80.5596,80.4664,80.5037,21318.0
2017-03-14 10:30:00,86.37,86.58,86.36,86.52,27006.0,80.4571,80.6528,80.4478,80.5969,27006.0
2017-03-14 10:40:00,86.51,86.55,86.44,86.53,31871.0,80.5875,80.6248,80.5223,80.6062,31871.0
2017-03-14 10:50:00,86.51,86.6,86.5,86.55,16754.0,80.5875,80.6714,80.5782,80.6248,16754.0
2017-03-14 11:00:00,86.54,86.55,86.48,86.51,26695.0,80.6155,80.6248,80.5596,80.5875,26695.0
2017-03-14 11:10:00,86.52,86.68,86.4,86.63,42364.0,80.5969,80.7459,80.4851,80.6993,42364.0
2017-03-14 11:20:00,86.62,86.72,86.56,86.57,16431.0,80.69,80.7832,80.6341,80.6434,16431.0
2017-03-14 11:30:00,86.58,86.6,86.48,86.49,16781.0,80.6528,80.6714,80.5596,80.5689,16781.0
2017-03-14 11:40:00,86.5,86.51,86.44,86.51,14324.0,80.5782,80.5875,80.5223,80.5875,14324.0
2017-03-14 11:50:00,86.5,86.56,86.46,86.48,15250.0,80.5782,80.6341,80.541,80.5596,15250.0
2017-03-14 12:00:00,86.49,86.55,86.31,86.35,19592.0,80.5689,80.6248,80.4012,80.4385,19592.0
2017-03-14 12:10:00,86.31,86.36,86.28,86.29,26896.0,80.4012,80.4478,80.3733,80.3826,26896.0
2017-03-14 12:20:00,86.3,86.4,86.29,86.4,8165.0,80.3919,80.4851,80.3826,80.4851,8165.0
2017-03-14 12:30:00,86.4,86.41,86.32,86.34,16626.0,80.4851,80.4944,80.4106,80.4292,16626.0
2017-03-14 12:40:00,86.33,86.37,86.32,86.37,9930.0,80.4199,80.4571,80.4106,80.4571,9930.0
2017-03-14 12:50:00,86.37,86.41,86.33,86.36,15074.0,80.4571,80.4944,80.4199,80.4478,15074.0
2017-03-14 13:00:00,86.36,86.4,86.34,86.34,10700.0,80.4478,80.4851,80.4292,80.4292,10700.0
2017-03-14 13:10:00,86.34,86.55,86.34,86.49,14428.0,80.4292,80.6248,80.4292,80.5689,14428.0
2017-03-14 13:20:00,86.48,86.51,86.43,86.5,10347.0,80.5596,80.5875,80.513,80.5782,10347.0
2017-03-14 13:30:00,86.49,86.51,86.39,86.41,29688.0,80.5689,80.5875,80.4758,80.4944,29688.0
2017-03-14 13:40:00,86.39,86.44,86.37,86.4,13824.0,80.4758,80.5223,80.4571,80.4851,13824.0
2017-03-14 13:50:00,86.39,86.43,86.36,86.38,12116.0,80.4758,80.513,80.4478,80.4664,12116.0
2017-03-14 14:00:00,86.39,86.42,86.35,86.39,10393.0,80.4758,80.5037,80.4385,80.4758,10393.0
2017-03-14 14:10:00,86.39,86.42,86.33,86.38,15221.0,80.4758,80.5037,80.4199,80.4664,15221.0
2017-03-14 14:20:00,86.38,86.38,86.31,86.33,12874.0,80.4664,80.4664,80.4012,80.4199,12874.0
2017-03-14 14:30:00,86.34,86.45,86.34,86.4,11166.0,80.4292,80.5317,80.4292,80.4851,11166.0
2017-03-14 14:40:00,86.41,86.41,86.3,86.34,11864.0,80.4944,80.4944,80.3919,80.4292,11864.0
2017-03-14 14:50:00,86.33,86.34,86.25,86.29,31565.0,80.4199,80.4292,80.3453,80.3826,31565.0
2017-03-14 15:00:00,86.28,86.38,86.28,86.34,16377.0,80.3733,80.4664,80.3733,80.4292,16377.0
2017-03-14 15:10:00,86.33,86.42,86.31,86.42,24541.0,80.4199,80.5037,80.4012,80.5037,24541.0
2017-03-14 15:20:00,86.42,86.47,86.4,86.46,18036.0,80.5037,80.5503,80.4851,80.541,18036.0
2017-03-14 15:30:00,86.46,86.46,86.4,86.4,32998.0,80.541,80.541,80.4851,80.4851,32998.0
2017-03-14 15:40:00,86.4,86.41,86.33,86.34,48239.0,80.4851,80.4944,80.4199,80.4292,48239.0
2017-03-14 15:50:00,86.33,86.34,86.25,86.27,122502.0,80.4199,80.4292,80.3453,80.364,122502.0
2017-03-15 09:30:00,86.71,87.07,86.67,86.92,107236.0,80.7739,81.1092,80.7366,80.9695,107236.0
2017-03-15 09:40:00,86.88,86.99,86.79,86.9,8465.0,80.9322,81.0347,80.8484,80.9508,8465.0
2017-03-15 09:50:00,86.9,87.02,86.89,86.89,9603.0,80.9508,81.0626,80.9415,80.9415,9603.0
2017-03-15 10:00:00,86.91,86.97,86.82,86.84,15491.0,80.9602,81.0161,80.8763,80.895,15491.0
2017-03-15 10:10:00,86.86,86.89,86.79,86.87,17010.0,80.9136,80.9415,80.8484,80.9229,17010.0
2017-03-15 10:20:00,86.86,86.98,86.85,86.98,16659.0,80.9136,81.0254,80.9043,81.0254,16659.0
2017-03-15 10:30:00,86.99,87.01,86.93,86.96,23711.0,81.0347,81.0533,80.9788,81.0067,23711.0
2017-03-15 10:40:00,86.94,87.0,86.92,86.94,16045.0,80.9881,81.044,80.9695,80.9881,16045.0
2017-03-15 10:50:00,86.95,86.99,86.91,86.98,16075.0,80.9974,81.0347,80.9602,81.0254,16075.0
2017-03-15 11:00:00,86.98,87.07,86.96,87.05,17809.0,81.0254,81.1092,81.0067,81.0906,17809.0
2017-03-15 11:10:00,87.06,87.09,87.03,87.06,14147.0,81.0999,81.1278,81.0719,81.0999,14147.0
2017-03-15 11:20:00,87.05,87.09,87.03,87.06,10795.0,81.0906,81.1278,81.0719,81.0999,10795.0
2017-03-15 11:30:00,87.06,87.15,87.05,87.14,10719.0,81.0999,81.1837,81.0906,81.1744,10719.0
2017-03-15 11:40:00,87.13,87.2,87.12,87.13,11024.0,81.1651,81.2303,81.1558,81.1651,11024.0
2017-03-15 11:50:00,87.14,87.15,87.1,87.11,7694.0,81.1744,81.1837,81.1372,81.1465,7694.0
2017-03-15 12:00:00,87.12,87.19,87.09,87.19,11285.0,81.1558,81.221,81.1278,81.221,11285.0
2017-03-15 12:10:00,87.2,87.22,87.16,87.17,23417.0,81.2303,81.2489,81.193,81.2024,23417.0
2017-03-15 12:20:00,87.18,87.23,87.17,87.21,25169.0,81.2117,81.2583,81.2024,81.2396,25169.0
2017-03-15 12:30:00,87.22,87.32,87.21,87.28,27624.0,81.2489,81.3421,81.2396,81.3048,27624.0
2017-03-15 12:40:00,87.29,87.32,87.26,87.28,26179.0,81.3141,81.3421,81.2862,81.3048,26179.0
2017-03-15 12:50:00,87.28,87.31,87.25,87.29,17856.0,81.3048,81.3328,81.2769,81.3141,17856.0
2017-03-15 13:00:00,87.29,87.3,87.25,87.26,22385.0,81.3141,81.3235,81.2769,81.2862,22385.0
2017-03-15 13:10:00,87.27,87.32,87.25,87.28,28082.0,81.2955,81.3421,81.2769,81.3048,28082.0
2017-03-15 13:20:00,87.28,87.31,87.21,87.29,64064.0,81.3048,81.3328,81.2396,81.3141,64064.0
2017-03-15 13:30:00,87.3,87.41,87.27,87.4,26102.0,81.3235,81.4259,81.2955,81.4166,26102.0
2017-03-15 13:40:00,87.41,87.53,87.41,87.49,41599.0,81.4259,81.5377,81.4259,81.5005,41599.0
2017-03-15 13:50:00,87.48,87.49,87.31,87.34,31473.0,81.4911,81.5005,81.3328,81.3607,31473.0
2017-03-15 14:00:00,87.33,88.09,87.33,87.73,128504.0,81.3514,82.0594,81.3514,81.724,128504.0
2017-03-15 14:10:00,87.73,87.9,87.62,87.62,43281.0,81.724,81.8824,81.6216,81.6216,43281.0
2017-03-15 14:20:00,87.65,87.76,87.65,87.65,45932.0,81.6495,81.752,81.6495,81.6495,45932.0
2017-03-15 14:30:00,87.65,87.7,87.5,87.66,86190.0,81.6495,81.6961,81.5098,81.6588,86190.0
2017-03-15 14:40:00,87.68,87.84,87.66,87.82,77012.0,81.6774,81.8265,81.6588,81.8079,77012.0
2017-03-15 14:50:00,87.8,87.87,87.73,87.78,57072.0,81.7892,81.8544,81.724,81.7706,57072.0
2017-03-15 15:00:00,87.79,87.84,87.71,87.83,49800.0,81.7799,81.8265,81.7054,81.8172,49800.0
2017-03-15 15:10:00,87.84,88.04,87.79,87.95,50722.0,81.8265,82.0128,81.7799,81.929,50722.0
2017-03-15 15:20:00,87.95,87.97,87.88,87.96,44148.0,81.929,81.9476,81.8638,81.9383,44148.0
2017-03-15 15:30:00,87.96,88.08,87.95,87.98,58996.0,81.9383,82.0501,81.929,81.9569,58996.0
2017-03-15 15:40:00,87.99,87.99,87.82,87.88,107533.0,81.9662,81.9662,81.8079,81.8638,107533.0
2017-03-15 15:50:00,87.88,87.97,87.78,87.81,166155.0,81.8638,81.9476,81.7706,81.7985,166155.0
2017-03-16 09:30:00,87.82,88.5,87.71,87.91,53012.0,81.8079,82.4413,81.7054,81.8917,53012.0
2017-03-16 09:40:00,87.93,88.17,87.92,88.04,55430.0,81.9103,82.1339,81.901,82.0128,55430.0
2017-03-16 09:50:00,88.06,88.22,88.0,88.13,56628.0,82.0314,82.1805,81.9755,82.0966,56628.0
2017-03-16 10:00:00,88.15,88.22,88.12,88.12,29789.0,82.1153,82.1805,82.0873,82.0873,29789.0
2017-03-16 10:10:00,88.11,88.12,87.92,87.92,46201.0,82.078,82.0873,81.901,81.901,46201.0
2017-03-16 10:20:00,87.93,88.02,87.83,88.02,27936.0,81.9103,81.9942,81.8172,81.9942,27936.0
2017-03-16 10:30:00,88.03,88.04,87.89,87.92,30374.0,82.0035,82.0128,81.8731,81.901,30374.0
2017-03-16 10:40:00,87.92,87.97,87.85,87.93,34366.0,81.901,81.9476,81.8358,81.9103,34366.0
2017-03-16 10:50:00,87.93,87.97,87.63,87.67,37651.0,81.9103,81.9476,81.6309,81.6681,37651.0
2017-03-16 11:00:00,87.67,87.69,87.43,87.54,40400.0,81.6681,81.6868,81.4446,81.547,40400.0
2017-03-16 11:10:00,87.56,87.58,87.46,87.49,25469.0,81.5657,81.5843,81.4725,81.5005,25469.0
2017-03-16 11:20:00,87.46,87.5,87.39,87.42,22755.0,81.4725,81.5098,81.4073,81.4352,22755.0
2017-03-16 11:30:00,87.42,87.49,87.35,87.44,23900.0,81.4352,81.5005,81.37,81.4539,23900.0
2017-03-16 11:40:00,87.43,87.53,87.41,87.45,21556.0,81.4446,81.5377,81.4259,81.4632,21556.0
2017-03-16 11:50:00,87.45,87.46,87.37,87.44,18942.0,81.4632,81.4725,81.3887,81.4539,18942.0
2017-03-16 12:00:00,87.44,87.52,87.37,87.43,24120.0,81.4539,81.5284,81.3887,81.4446,24120.0
2017-03-16 12:10:00,87.43,87.46,87.41,87.45,14060.0,81.4446,81.4725,81.4259,81.4632,14060.0
2017-03-16 12:20:00,87.45,87.58,87.44,87.52,13015.0,81.4632,81.5843,81.4539,81.5284,13015.0
2017-03-16 12:30:00,87.52,87.54,87.44,87.45,40223.0,81.5284,81.547,81.4539,81.4632,40223.0
2017-03-16 12:40:00,87.44,87.52,87.44,87.48,26609.0,81.4539,81.5284,81.4539,81.4911,26609.0
2017-03-16 12:50:00,87.48,87.72,87.47,87.68,29616.0,81.4911,81.7147,81.4818,81.6774,29616.0
2017-03-16 13:00:00,87.66,87.66,87.54,87.54,30815.0,81.6588,81.6588,81.547,81.547,30815.0
2017-03-16 13:10:00,87.55,87.57,87.46,87.49,20698.0,81.5563,81.575,81.4725,81.5005,20698.0
2017-03-16 13:20:00,87.49,87.64,87.49,87.57,29147.0,81.5005,81.6402,81.5005,81.575,29147.0
2017-03-16 13:30:00,87.56,87.72,87.51,87.71,27792.0,81.5657,81.7147,81.5191,81.7054,27792.0
2017-03-16 13:40:00,87.71,87.78,87.68,87.74,25421.0,81.7054,81.7706,81.6774,81.7333,25421.0
2017-03-16 13:50:00,87.74,87.77,87.72,87.73,14403.0,81.7333,81.7613,81.7147,81.724,14403.0
2017-03-16 14:00:00,87.73,87.82,87.69,87.82,37386.0,81.724,81.8079,81.6868,81.8079,37386.0
2017-03-16 14:10:00,87.82,87.86,87.8,87.86,25825.0,81.8079,81.8451,81.7892,81.8451,25825.0
2017-03-16 14:20:00,87.86,87.87,87.83,87.87,20027.0,81.8451,81.8544,81.8172,81.8544,20027.0
2017-03-16 14:30:00,87.85,88.12,87.85,88.12,61604.0,81.8358,82.0873,81.8358,82.0873,61604.0
2017-03-16 14:40:00,88.12,88.12,87.83,87.91,68298.0,82.0873,82.0873,81.8172,81.8917,68298.0
2017-03-16 14:50:00,87.91,87.95,87.87,87.94,20375.0,81.8917,81.929,81.8544,81.9196,20375.0
2017-03-16 15:00:00,87.93,87.97,87.9,87.96,31950.0,81.9103,81.9476,81.8824,81.9383,31950.0
2017-03-16 15:10:00,87.96,88.08,87.96,88.05,29275.0,81.9383,82.0501,81.9383,82.0221,29275.0
2017-03-16 15:20:00,88.04,88.07,87.98,87.98,39954.0,82.0128,82.0407,81.9569,81.9569,39954.0
2017-03-16 15:30:00,87.98,88.07,87.97,88.04,47778.0,81.9569,82.0407,81.9476,82.0128,47778.0
2017-03-16 15:40:00,88.03,88.09,88.03,88.05,68760.0,82.0035,82.0594,82.0035,82.0221,68760.0
2017-03-16 15:50:00,88.06,88.1,87.99,88.06,132658.0,82.0314,82.0687,81.9662,82.0314,132658.0
2017-03-17 09:30:00,88.39,88.42,87.91,88.0,634957.0,82.3388,82.3668,81.8917,81.9755,634957.0
2017-03-17 09:40:00,88.0,88.13,87.98,88.07,27544.0,81.9755,82.0966,81.9569,82.0407,27544.0
2017-03-17 09:50:00,88.06,88.18,87.89,87.95,48751.0,82.0314,82.1432,81.8731,81.929,48751.0
2017-03-17 10:00:00,87.96,88.22,87.95,88.22,24195.0,81.9383,82.1805,81.929,82.1805,24195.0
2017-03-17 10:10:00,88.22,88.26,88.14,88.22,25401.0,82.1805,82.2177,82.106,82.1805,25401.0
2017-03-17 10:20:00,88.21,88.33,88.07,88.17,23276.0,82.1712,82.2829,82.0407,82.1339,23276.0
2017-03-17 10:30:00,88.16,88.31,88.16,88.31,25101.0,82.1246,82.2643,82.1246,82.2643,25101.0
2017-03-17 10:40:00,88.32,88.37,88.21,88.26,23759.0,82.2736,82.3202,82.1712,82.2177,23759.0
2017-03-17 10:50:00,88.27,88.29,88.22,88.25,15980.0,82.2271,82.2457,82.1805,82.2084,15980.0
2017-03-17 11:00:00,88.26,88.26,88.15,88.19,17668.0,82.2177,82.2177,82.1153,82.1525,17668.0
2017-03-17 11:10:00,88.19,88.25,88.15,88.17,12625.0,82.1525,82.2084,82.1153,82.1339,12625.0
2017-03-17 11:20:00,88.2,88.27,88.17,88.27,13031.0,82.1618,82.2271,82.1339,82.2271,13031.0
2017-03-17 11:30:00,88.25,88.29,88.2,88.26,13602.0,82.2084,82.2457,82.1618,82.2177,13602.0
2017-03-17 11:40:00,88.26,88.34,88.25,88.31,15728.0,82.2177,82.2923,82.2084,82.2643,15728.0
2017-03-17 11:50:00,88.3,88.34,88.28,88.33,11665.0,82.255,82.2923,82.2364,82.2829,11665.0
2017-03-17 12:00:00,88.33,88.36,88.29,88.34,5800.0,82.2829,82.3109,82.2457,82.2923,5800.0
2017-03-17 12:10:00,88.34,88.37,88.31,88.33,7708.0,82.2923,82.3202,82.2643,82.2829,7708.0
2017-03-17 12:20:00,88.32,88.37,88.31,88.34,8484.0,82.2736,82.3202,82.2643,82.2923,8484.0
2017-03-17 12:30:00,88.33,88.36,88.31,88.32,8430.0,82.2829,82.3109,82.2643,82.2736,8430.0
2017-03-17 12:40:00,88.31,88.31,88.27,88.28,9715.0,82.2643,82.2643,82.2271,82.2364,9715.0
2017-03-17 12:50:00,88.28,88.36,88.28,88.35,11701.0,82.2364,82.3109,82.2364,82.3016,11701.0
2017-03-17 13:00:00,88.34,88.4,88.32,88.34,10829.0,82.2923,82.3482,82.2736,82.2923,10829.0
2017-03-17 13:10:00,88.35,88.39,88.34,88.37,10335.0,82.3016,82.3388,82.2923,82.3202,10335.0
2017-03-17 13:20:00,88.37,88.4,88.36,88.39,5753.0,82.3202,82.3482,82.3109,82.3388,5753.0
2017-03-17 13:30:00,88.38,88.4,88.33,88.34,11735.0,82.3295,82.3482,82.2829,82.2923,11735.0
2017-03-17 13:40:00,88.34,88.38,88.32,88.34,8834.0,82.2923,82.3295,82.2736,82.2923,8834.0
2017-03-17 13:50:00,88.36,88.38,88.35,88.37,5930.0,82.3109,82.3295,82.3016,82.3202,5930.0
2017-03-17 14:00:00,88.37,88.46,88.36,88.45,14397.0,82.3202,82.404,82.3109,82.3947,14397.0
2017-03-17 14:10:00,88.45,88.49,88.44,88.47,10135.0,82.3947,82.432,82.3854,82.4134,10135.0
2017-03-17 14:20:00,88.47,88.48,88.4,88.41,11922.0,82.4134,82.4227,82.3482,82.3575,11922.0
2017-03-17 14:30:00,88.41,88.47,88.41,88.42,9969.0,82.3575,82.4134,82.3575,82.3668,9969.0
2017-03-17 14:40:00,88.43,88.47,88.42,88.47,12980.0,82.3761,82.4134,82.3668,82.4134,12980.0
2017-03-17 14:50:00,88.47,88.47,88.42,88.43,12726.0,82.4134,82.4134,82.3668,82.3761,12726.0
2017-03-17 15:00:00,88.42,88.45,88.41,88.42,18657.0,82.3668,82.3947,82.3575,82.3668,18657.0
2017-03-17 15:10:00,88.42,88.44,88.39,88.41,18759.0,82.3668,82.3854,82.3388,82.3575,18759.0
2017-03-17 15:20:00,88.41,88.42,88.36,88.39,26213.0,82.3575,82.3668,82.3109,82.3388,26213.0
2017-03-17 15:30:00,88.39,88.4,88.29,88.3,40588.0,82.3388,82.3482,82.2457,82.255,40588.0
2017-03-17 15:40:00,88.3,88.32,88.22,88.28,66676.0,82.255,82.2736,82.1805,82.2364,66676.0
2017-03-17 15:50:00,88.29,88.46,88.28,88.33,291769.0,82.2457,82.404,82.2364,82.2829,291769.0
2017-03-20 09:30:00,88.34,88.75,88.31,88.6,51209.0,82.2923,82.6742,82.2643,82.5345,51209.0
2017-03-20 09:40:00,88.62,88.68,88.43,88.57,27406.0,82.5531,82.609,82.3761,82.5065,27406.0
2017-03-20 09:50:00,88.6,88.64,88.42,88.58,22569.0,82.5345,82.5717,82.3668,82.5158,22569.0
2017-03-20 10:00:00,88.56,88.9,88.56,88.83,50733.0,82.4972,82.8139,82.4972,82.7487,50733.0
2017-03-20 10:10:00,88.82,88.98,88.76,88.95,79770.0,82.7394,82.8884,82.6835,82.8605,79770.0
2017-03-20 10:20:00,88.95,89.23,88.9,89.16,60006.0,82.8605,83.1213,82.8139,83.0561,60006.0
2017-03-20 10:30:00,89.15,89.19,88.92,88.96,47617.0,83.0468,83.0841,82.8326,82.8698,47617.0
2017-03-20 10:40:00,88.96,89.12,88.93,89.12,31987.0,82.8698,83.0189,82.8419,83.0189,31987.0
2017-03-20 10:50:00,89.09,89.12,89.0,89.07,26811.0,82.9909,83.0189,82.9071,82.9723,26811.0
2017-03-20 11:00:00,89.07,89.1,88.99,89.06,26887.0,82.9723,83.0002,82.8978,82.963,26887.0
2017-03-20 11:10:00,89.06,89.11,89.03,89.09,25676.0,82.963,83.0095,82.935,82.9909,25676.0
2017-03-20 11:20:00,89.11,89.11,88.96,89.0,10641.0,83.0095,83.0095,82.8698,82.9071,10641.0
2017-03-20 11:30:00,88.97,89.01,88.9,88.94,12620.0,82.8791,82.9164,82.8139,82.8512,12620.0
2017-03-20 11:40:00,88.94,88.95,88.87,88.91,12936.0,82.8512,82.8605,82.786,82.8232,12936.0
2017-03-20 11:50:00,88.93,89.0,88.9,88.91,12132.0,82.8419,82.9071,82.8139,82.8232,12132.0
2017-03-20 12:00:00,88.9,88.91,88.75,88.76,12757.0,82.8139,82.8232,82.6742,82.6835,12757.0
2017-03-20 12:10:00,88.76,88.79,88.63,88.65,9793.0,82.6835,82.7115,82.5624,82.581,9793.0
2017-03-20 12:20:00,88.65,88.93,88.61,88.91,196087.0,82.581,82.8419,82.5438,82.8232,196087.0
2017-03-20 12:30:00,88.91,88.93,88.85,88.86,19518.0,82.8232,82.8419,82.7673,82.7767,19518.0
2017-03-20 12:40:00,88.86,88.97,88.86,88.92,13748.0,82.7767,82.8791,82.7767,82.8326,13748.0
2017-03-20 12:50:00,88.93,88.96,88.92,88.93,16547.0,82.8419,82.8698,82.8326,82.8419,16547.0
2017-03-20 13:00:00,88.93,88.94,88.86,88.88,18710.0,82.8419,82.8512,82.7767,82.7953,18710.0
2017-03-20 13:10:00,88.89,88.96,88.88,88.95,17774.0,82.8046,82.8698,82.7953,82.8605,17774.0
2017-03-20 13:20:00,88.95,88.97,88.93,88.95,12660.0,82.8605,82.8791,82.8419,82.8605,12660.0
2017-03-20 13:30:00,88.95,88.99,88.91,88.92,23435.0,82.8605,82.8978,82.8232,82.8326,23435.0
2017-03-20 13:40:00,88.91,88.91,88.73,88.8,60831.0,82.8232,82.8232,82.6556,82.7208,60831.0
2017-03-20 13:50:00,88.81,88.83,88.75,88.82,29108.0,82.7301,82.7487,82.6742,82.7394,29108.0
2017-03-20 14:00:00,88.83,88.83,88.74,88.75,46405.0,82.7487,82.7487,82.6649,82.6742,46405.0
2017-03-20 14:10:00,88.76,88.81,88.74,88.77,19781.0,82.6835,82.7301,82.6649,82.6928,19781.0
2017-03-20 14:20:00,88.76,88.81,88.75,88.8,19510.0,82.6835,82.7301,82.6742,82.7208,19510.0
2017-03-20 14:30:00,88.8,88.83,88.65,88.66,30060.0,82.7208,82.7487,82.581,82.5904,30060.0
2017-03-20 14:40:00,88.64,88.65,88.46,88.47,66613.0,82.5717,82.581,82.404,82.4134,66613.0
2017-03-20 14:50:00,88.48,88.74,88.48,88.74,34096.0,82.4227,82.6649,82.4227,82.6649,34096.0
2017-03-20 15:00:00,88.72,88.8,88.7,88.7,30064.0,82.6462,82.7208,82.6276,82.6276,30064.0
2017-03-20 15:10:00,88.7,88.86,88.69,88.84,40166.0,82.6276,82.7767,82.6183,82.758,40166.0
2017-03-20 15:20:00,88.85,88.85,88.77,88.8,147343.0,82.7673,82.7673,82.6928,82.7208,147343.0
2017-03-20 15:30:00,88.8,88.86,88.8,88.83,46514.0,82.7208,82.7767,82.7208,82.7487,46514.0
2017-03-20 15:40:00,88.83,88.83,88.75,88.79,109240.0,82.7487,82.7487,82.6742,82.7115,109240.0
2017-03-20 15:50:00,88.78,88.79,88.66,88.67,130699.0,82.7021,82.7115,82.5904,82.5997,130699.0
2017-03-21 09:30:00,90.02,91.57,90.0,91.2,488451.0,83.8572,85.3011,83.8386,84.9565,488451.0
2017-03-21 09:40:00,91.18,91.22,90.37,90.38,267660.0,84.9378,84.9751,84.1833,84.1926,267660.0
2017-03-21 09:50:00,90.4,90.54,90.13,90.41,155586.0,84.2112,84.3417,83.9597,84.2206,155586.0
2017-03-21 10:00:00,90.41,90.46,90.25,90.29,114323.0,84.2206,84.2671,84.0715,84.1088,114323.0
2017-03-21 10:10:00,90.29,90.45,90.16,90.31,299787.0,84.1088,84.2578,83.9877,84.1274,299787.0
2017-03-21 10:20:00,90.3,90.6,90.25,90.57,135252.0,84.1181,84.3975,84.0715,84.3696,135252.0
2017-03-21 10:30:00,90.56,90.56,90.38,90.51,151560.0,84.3603,84.3603,84.1926,84.3137,151560.0
2017-03-21 10:40:00,90.51,90.52,90.17,90.23,85102.0,84.3137,84.323,83.997,84.0529,85102.0
2017-03-21 10:50:00,90.24,90.43,90.1,90.16,142013.0,84.0622,84.2392,83.9318,83.9877,142013.0
2017-03-21 11:00:00,90.17,90.18,89.63,89.76,161600.0,83.997,84.0063,83.4939,83.615,161600.0
2017-03-21 11:10:00,89.77,90.03,89.59,89.64,127624.0,83.6244,83.8666,83.4567,83.5033,127624.0
2017-03-21 11:20:00,89.63,89.8,89.46,89.47,117764.0,83.4939,83.6523,83.3356,83.3449,117764.0
2017-03-21 11:30:00,89.51,89.53,89.19,89.22,99908.0,83.3822,83.4008,83.0841,83.112,99908.0
2017-03-21 11:40:00,89.24,89.39,89.08,89.33,83199.0,83.1306,83.2704,82.9816,83.2145,83199.0
2017-03-21 11:50:00,89.37,89.45,89.24,89.43,49987.0,83.2517,83.3263,83.1306,83.3076,49987.0
2017-03-21 12:00:00,89.45,89.55,89.4,89.46,56911.0,83.3263,83.4194,83.2797,83.3356,56911.0
2017-03-21 12:10:00,89.45,89.45,89.16,89.24,40117.0,83.3263,83.3263,83.0561,83.1306,40117.0
2017-03-21 12:20:00,89.24,89.32,89.15,89.27,29185.0,83.1306,83.2052,83.0468,83.1586,29185.0
2017-03-21 12:30:00,89.27,89.31,89.2,89.24,36184.0,83.1586,83.1959,83.0934,83.1306,36184.0
2017-03-21 12:40:00,89.24,89.26,88.97,89.03,29135.0,83.1306,83.1493,82.8791,82.935,29135.0
2017-03-21 12:50:00,89.02,89.26,88.98,89.17,41262.0,82.9257,83.1493,82.8884,83.0654,41262.0
2017-03-21 13:00:00,89.18,89.26,89.11,89.18,37352.0,83.0748,83.1493,83.0095,83.0748,37352.0
2017-03-21 13:10:00,89.17,89.27,89.09,89.25,40375.0,83.0654,83.1586,82.9909,83.14,40375.0
2017-03-21 13:20:00,89.22,89.22,89.06,89.14,45114.0,83.112,83.112,82.963,83.0375,45114.0
2017-03-21 13:30:00,89.15,89.22,88.98,88.99,63313.0,83.0468,83.112,82.8884,82.8978,63313.0
2017-03-21 13:40:00,88.99,89.05,88.87,88.9,30165.0,82.8978,82.9537,82.786,82.8139,30165.0
2017-03-21 13:50:00,88.9,88.93,88.67,88.71,26470.0,82.8139,82.8419,82.5997,82.6369,26470.0
2017-03-21 14:00:00,88.74,88.88,88.69,88.86,47498.0,82.6649,82.7953,82.6183,82.7767,47498.0
2017-03-21 14:10:00,88.85,88.98,88.76,88.94,51958.0,82.7673,82.8884,82.6835,82.8512,51958.0
2017-03-21 14:20:00,88.94,88.98,88.85,88.89,56405.0,82.8512,82.8884,82.7673,82.8046,56405.0
2017-03-21 14:30:00,88.89,89.0,88.87,88.97,46836.0,82.8046,82.9071,82.786,82.8791,46836.0
2017-03-21 14:40:00,88.97,88.98,88.78,88.82,53210.0,82.8791,82.8884,82.7021,82.7394,53210.0
2017-03-21 14:50:00,88.83,88.95,88.78,88.93,141353.0,82.7487,82.8605,82.7021,82.8419,141353.0
2017-03-21 15:00:00,88.92,89.18,88.91,89.16,109589.0,82.8326,83.0748,82.8232,83.0561,109589.0
2017-03-21 15:10:00,89.15,89.23,89.08,89.18,88032.0,83.0468,83.1213,82.9816,83.0748,88032.0
2017-03-21 15:20:00,89.17,89.24,89.08,89.21,62507.0,83.0654,83.1306,82.9816,83.1027,62507.0
2017-03-21 15:30:00,89.2,89.3,89.0,89.0,150696.0,83.0934,83.1865,82.9071,82.9071,150696.0
2017-03-21 15:40:00,89.01,89.06,88.95,89.02,164991.0,82.9164,82.963,82.8605,82.9257,164991.0
2017-03-21 15:50:00,89.0,89.21,88.96,89.1,390771.0,82.9071,83.1027,82.8698,83.0002,390771.0
2017-03-22 09:30:00,89.27,89.52,89.05,89.5,84440.0,83.1586,83.3915,82.9537,83.3728,84440.0
2017-03-22 09:40:00,89.48,90.36,89.43,90.34,126499.0,83.3542,84.174,83.3076,84.1553,126499.0
2017-03-22 09:50:00,90.32,90.44,90.24,90.35,161399.0,84.1367,84.2485,84.0622,84.1647,161399.0
2017-03-22 10:00:00,90.35,90.8,90.31,90.4,269305.0,84.1647,84.5839,84.1274,84.2112,269305.0
2017-03-22 10:10:00,90.41,90.56,90.3,90.5,103347.0,84.2206,84.3603,84.1181,84.3044,103347.0
2017-03-22 10:20:00,90.5,90.63,90.45,90.6,156409.0,84.3044,84.4255,84.2578,84.3975,156409.0
2017-03-22 10:30:00,90.59,90.97,90.48,90.94,127248.0,84.3882,84.7422,84.2858,84.7143,127248.0
2017-03-22 10:40:00,90.95,91.09,90.68,90.77,87391.0,84.7236,84.854,84.4721,84.5559,87391.0
2017-03-22 10:50:00,90.79,90.92,90.76,90.85,63840.0,84.5745,84.6956,84.5466,84.6304,63840.0
2017-03-22 11:00:00,90.84,91.12,90.73,91.09,89931.0,84.6211,84.8819,84.5186,84.854,89931.0
2017-03-22 11:10:00,91.09,91.95,91.09,91.82,187460.0,84.854,85.6551,84.854,85.534,187460.0
2017-03-22 11:20:00,91.81,91.82,91.47,91.5,125798.0,85.5247,85.534,85.208,85.2359,125798.0
2017-03-22 11:30:00,91.5,91.89,91.5,91.78,175348.0,85.2359,85.5992,85.2359,85.4968,175348.0
2017-03-22 11:40:00,91.79,91.79,91.52,91.65,87869.0,85.5061,85.5061,85.2546,85.3757,87869.0
2017-03-22 11:50:00,91.64,91.74,91.58,91.72,55033.0,85.3663,85.4595,85.3105,85.4409,55033.0
2017-03-22 12:00:00,91.72,91.72,91.45,91.54,66337.0,85.4409,85.4409,85.1894,85.2732,66337.0
2017-03-22 12:10:00,91.54,91.57,91.37,91.38,62702.0,85.2732,85.3011,85.1148,85.1241,62702.0
2017-03-22 12:20:00,91.39,91.49,91.38,91.46,43129.0,85.1335,85.2266,85.1241,85.1987,43129.0
2017-03-22 12:30:00,91.46,91.57,91.33,91.35,54219.0,85.1987,85.3011,85.0776,85.0962,54219.0
2017-03-22 12:40:00,91.36,91.49,91.28,91.48,82888.0,85.1055,85.2266,85.031,85.2173,82888.0
2017-03-22 12:50:00,91.47,91.55,91.36,91.52,41467.0,85.208,85.2825,85.1055,85.2546,41467.0
2017-03-22 13:00:00,91.51,91.52,91.27,91.31,84934.0,85.2452,85.2546,85.0217,85.0589,84934.0
2017-03-22 13:10:00,91.3,91.61,91.29,91.56,44450.0,85.0496,85.3384,85.0403,85.2918,44450.0
2017-03-22 13:20:00,91.53,91.71,91.53,91.66,49511.0,85.2639,85.4316,85.2639,85.385,49511.0
2017-03-22 13:30:00,91.66,91.83,91.63,91.82,51079.0,85.385,85.5433,85.357,85.534,51079.0
2017-03-22 13:40:00,91.82,91.85,91.6,91.64,51924.0,85.534,85.562,85.3291,85.3663,51924.0
2017-03-22 13:50:00,91.65,91.65,91.48,91.48,36609.0,85.3757,85.3757,85.2173,85.2173,36609.0
2017-03-22 14:00:00,91.49,91.58,91.43,91.45,51575.0,85.2266,85.3105,85.1707,85.1894,51575.0
2017-03-22 14:10:00,91.44,91.56,91.43,91.45,46154.0,85.18,85.2918,85.1707,85.1894,46154.0
2017-03-22 14:20:00,91.45,91.48,91.29,91.29,40696.0,85.1894,85.2173,85.0403,85.0403,40696.0
2017-03-22 14:30:00,91.3,91.49,91.3,91.48,87938.0,85.0496,85.2266,85.0496,85.2173,87938.0
2017-03-22 14:40:00,91.48,91.5,91.42,91.45,61995.0,85.2173,85.2359,85.1614,85.1894,61995.0
2017-03-22 14:50:00,91.45,91.63,91.43,91.63,69222.0,85.1894,85.357,85.1707,85.357,69222.0
2017-03-22 15:00:00,91.61,91.74,91.56,91.73,64466.0,85.3384,85.4595,85.2918,85.4502,64466.0
2017-03-22 15:10:00,91.72,91.85,91.64,91.82,81661.0,85.4409,85.562,85.3663,85.534,81661.0
2017-03-22 15:20:00,91.82,91.96,91.81,91.84,91940.0,85.534,85.6644,85.5247,85.5527,91940.0
2017-03-22 15:30:00,91.83,92.08,91.82,92.07,233172.0,85.5433,85.7762,85.534,85.7669,233172.0
2017-03-22 15:40:00,92.07,92.17,91.99,92.14,196077.0,85.7669,85.8601,85.6924,85.8321,196077.0
2017-03-22 15:50:00,92.13,92.26,92.11,92.14,322160.0,85.8228,85.9439,85.8042,85.8321,322160.0
2017-03-23 09:30:00,92.14,92.83,92.08,92.29,94702.0,85.8321,86.4749,85.7762,85.9718,94702.0
2017-03-23 09:40:00,92.28,92.54,92.26,92.44,46300.0,85.9625,86.2047,85.9439,86.1116,46300.0
2017-03-23 09:50:00,92.46,92.49,92.2,92.29,41229.0,86.1302,86.1582,85.888,85.9718,41229.0
2017-03-23 10:00:00,92.29,92.62,92.29,92.44,48621.0,85.9718,86.2793,85.9718,86.1116,48621.0
2017-03-23 10:10:00,92.44,92.61,92.32,92.47,46682.0,86.1116,86.2699,85.9998,86.1395,46682.0
2017-03-23 10:20:00,92.46,92.65,92.46,92.64,87920.0,86.1302,86.3072,86.1302,86.2979,87920.0
2017-03-23 10:30:00,92.64,92.81,92.55,92.71,82387.0,86.2979,86.4562,86.214,86.3631,82387.0
2017-03-23 10:40:00,92.73,92.92,92.69,92.91,55446.0,86.3817,86.5587,86.3445,86.5494,55446.0
2017-03-23 10:50:00,92.91,93.04,92.9,93.03,56764.0,86.5494,86.6705,86.5401,86.6612,56764.0
2017-03-23 11:00:00,93.04,93.22,93.03,93.16,89625.0,86.6705,86.8382,86.6612,86.7823,89625.0
2017-03-23 11:10:00,93.15,93.38,93.15,93.3,103298.0,86.773,86.9872,86.773,86.9127,103298.0
2017-03-23 11:20:00,93.3,93.48,93.23,93.41,97507.0,86.9127,87.0804,86.8475,87.0152,97507.0
2017-03-23 11:30:00,93.4,93.48,93.28,93.39,53936.0,87.0059,87.0804,86.8941,86.9965,53936.0
2017-03-23 11:40:00,93.4,93.4,93.32,93.33,35425.0,87.0059,87.0059,86.9313,86.9406,35425.0
2017-03-23 11:50:00,93.35,93.36,93.22,93.26,44133.0,86.9593,86.9686,86.8382,86.8754,44133.0
2017-03-23 12:00:00,93.26,93.36,93.19,93.24,34414.0,86.8754,86.9686,86.8102,86.8568,34414.0
2017-03-23 12:10:00,93.25,93.39,93.22,93.38,39105.0,86.8661,86.9965,86.8382,86.9872,39105.0
2017-03-23 12:20:00,93.39,93.44,93.35,93.36,35093.0,86.9965,87.0431,86.9593,86.9686,35093.0
2017-03-23 12:30:00,93.37,93.42,93.34,93.36,47600.0,86.9779,87.0245,86.95,86.9686,47600.0
2017-03-23 12:40:00,93.36,93.4,93.35,93.38,24458.0,86.9686,87.0059,86.9593,86.9872,24458.0
2017-03-23 12:50:00,93.38,93.64,93.38,93.63,100970.0,86.9872,87.2294,86.9872,87.2201,100970.0
2017-03-23 13:00:00,93.63,93.69,93.49,93.49,225085.0,87.2201,87.276,87.0897,87.0897,225085.0
2017-03-23 13:10:00,93.49,93.52,93.3,93.42,65291.0,87.0897,87.1176,86.9127,87.0245,65291.0
2017-03-23 13:20:00,93.44,93.53,93.12,93.12,61829.0,87.0431,87.127,86.745,86.745,61829.0
2017-03-23 13:30:00,93.14,93.52,93.14,93.45,82455.0,86.7637,87.1176,86.7637,87.0524,82455.0
2017-03-23 13:40:00,93.45,93.64,93.42,93.56,64660.0,87.0524,87.2294,87.0245,87.1549,64660.0
2017-03-23 13:50:00,93.58,93.63,93.51,93.54,37376.0,87.1735,87.2201,87.1083,87.1363,37376.0
2017-03-23 14:00:00,93.53,93.55,93.37,93.42,62233.0,87.127,87.1456,86.9779,87.0245,62233.0
2017-03-23 14:10:00,93.42,93.49,93.4,93.41,46177.0,87.0245,87.0897,87.0059,87.0152,46177.0
2017-03-23 14:20:00,93.41,93.49,93.37,93.42,72878.0,87.0152,87.0897,86.9779,87.0245,72878.0
2017-03-23 14:30:00,93.43,93.49,93.4,93.44,38750.0,87.0338,87.0897,87.0059,87.0431,38750.0
2017-03-23 14:40:00,93.46,93.59,93.44,93.52,49378.0,87.0617,87.1828,87.0431,87.1176,49378.0
2017-03-23 14:50:00,93.52,93.57,93.42,93.42,46415.0,87.1176,87.1642,87.0245,87.0245,46415.0
2017-03-23 15:00:00,93.42,93.47,93.31,93.43,89814.0,87.0245,87.0711,86.922,87.0338,89814.0
2017-03-23 15:10:00,93.42,93.46,93.37,93.39,82663.0,87.0245,87.0617,86.9779,86.9965,82663.0
2017-03-23 15:20:00,93.4,93.49,93.31,93.31,124508.0,87.0059,87.0897,86.922,86.922,124508.0
2017-03-23 15:30:00,93.31,93.35,93.07,93.16,130914.0,86.922,86.9593,86.6984,86.7823,130914.0
2017-03-23 15:40:00,93.16,93.28,93.06,93.19,139809.0,86.7823,86.8941,86.6891,86.8102,139809.0
2017-03-23 15:50:00,93.18,93.25,93.07,93.15,235054.0,86.8009,86.8661,86.6984,86.773,235054.0
2017-03-24 09:30:00,93.5,93.75,93.4,93.75,91850.0,87.099,87.3319,87.0059,87.3319,91850.0
2017-03-24 09:40:00,93.76,93.84,93.45,93.82,68540.0,87.3412,87.4157,87.0524,87.3971,68540.0
2017-03-24 09:50:00,93.83,93.86,93.57,93.62,52970.0,87.4064,87.4344,87.1642,87.2108,52970.0
2017-03-24 10:00:00,93.63,93.65,93.37,93.55,39374.0,87.2201,87.2387,86.9779,87.1456,39374.0
2017-03-24 10:10:00,93.54,93.57,93.37,93.42,47636.0,87.1363,87.1642,86.9779,87.0245,47636.0
2017-03-24 10:20:00,93.43,93.56,93.25,93.5,49989.0,87.0338,87.1549,86.8661,87.099,49989.0
2017-03-24 10:30:00,93.51,93.55,93.46,93.47,51017.0,87.1083,87.1456,87.0617,87.0711,51017.0
2017-03-24 10:40:00,93.47,93.58,93.47,93.52,34006.0,87.0711,87.1735,87.0711,87.1176,34006.0
2017-03-24 10:50:00,93.52,93.71,93.46,93.63,51972.0,87.1176,87.2946,87.0617,87.2201,51972.0
2017-03-24 11:00:00,93.64,93.66,93.52,93.54,26875.0,87.2294,87.2481,87.1176,87.1363,26875.0
2017-03-24 11:10:00,93.53,93.53,93.42,93.45,30822.0,87.127,87.127,87.0245,87.0524,30822.0
2017-03-24 11:20:00,93.44,93.5,93.4,93.47,27517.0,87.0431,87.099,87.0059,87.0711,27517.0
2017-03-24 11:30:00,93.48,93.6,93.48,93.58,17804.0,87.0804,87.1922,87.0804,87.1735,17804.0
2017-03-24 11:40:00,93.57,93.62,93.49,93.51,17695.0,87.1642,87.2108,87.0897,87.1083,17695.0
2017-03-24 11:50:00,93.53,93.59,93.5,93.54,22384.0,87.127,87.1828,87.099,87.1363,22384.0
2017-03-24 12:00:00,93.56,93.56,93.5,93.54,21813.0,87.1549,87.1549,87.099,87.1363,21813.0
2017-03-24 12:10:00,93.53,93.6,93.38,93.4,40988.0,87.127,87.1922,86.9872,87.0059,40988.0
2017-03-24 12:20:00,93.39,93.68,93.33,93.61,39482.0,86.9965,87.2667,86.9406,87.2015,39482.0
2017-03-24 12:30:00,93.63,93.68,93.54,93.65,16512.0,87.2201,87.2667,87.1363,87.2387,16512.0
2017-03-24 12:40:00,93.64,93.66,93.56,93.62,22082.0,87.2294,87.2481,87.1549,87.2108,22082.0
2017-03-24 12:50:00,93.63,93.67,93.5,93.53,20260.0,87.2201,87.2574,87.099,87.127,20260.0
2017-03-24 13:00:00,93.54,93.59,93.44,93.59,23817.0,87.1363,87.1828,87.0431,87.1828,23817.0
2017-03-24 13:10:00,93.59,93.61,93.44,93.5,40637.0,87.1828,87.2015,87.0431,87.099,40637.0
2017-03-24 13:20:00,93.49,93.65,93.49,93.65,26372.0,87.0897,87.2387,87.0897,87.2387,26372.0
2017-03-24 13:30:00,93.65,93.66,93.53,93.54,22104.0,87.2387,87.2481,87.127,87.1363,22104.0
2017-03-24 13:40:00,93.53,93.62,93.53,93.57,61627.0,87.127,87.2108,87.127,87.1642,61627.0
2017-03-24 13:50:00,93.58,93.58,93.44,93.48,44861.0,87.1735,87.1735,87.0431,87.0804,44861.0
2017-03-24 14:00:00,93.48,93.54,93.45,93.48,30491.0,87.0804,87.1363,87.0524,87.0804,30491.0
2017-03-24 14:10:00,93.47,93.61,93.46,93.6,52337.0,87.0711,87.2015,87.0617,87.1922,52337.0
2017-03-24 14:20:00,93.58,93.59,93.46,93.55,34111.0,87.1735,87.1828,87.0617,87.1456,34111.0
2017-03-24 14:30:00,93.54,93.55,93.47,93.5,19082.0,87.1363,87.1456,87.0711,87.099,19082.0
2017-03-24 14:40:00,93.51,93.54,93.41,93.43,35533.0,87.1083,87.1363,87.0152,87.0338,35533.0
2017-03-24 14:50:00,93.44,93.49,93.41,93.45,47328.0,87.0431,87.0897,87.0152,87.0524,47328.0
2017-03-24 15:00:00,93.45,93.5,93.37,93.4,73825.0,87.0524,87.099,86.9779,87.0059,73825.0
2017-03-24 15:10:00,93.39,93.42,93.29,93.32,53389.0,86.9965,87.0245,86.9034,86.9313,53389.0
2017-03-24 15:20:00,93.33,93.47,93.3,93.44,56506.0,86.9406,87.0711,86.9127,87.0431,56506.0
2017-03-24 15:30:00,93.44,93.69,93.38,93.68,89979.0,87.0431,87.276,86.9872,87.2667,89979.0
2017-03-24 15:40:00,93.68,93.8,93.47,93.5,101491.0,87.2667,87.3785,87.0711,87.099,101491.0
2017-03-24 15:50:00,93.49,93.63,93.46,93.5,205103.0,87.0897,87.2201,87.0617,87.099,205103.0
2017-03-27 09:30:00,92.99,93.0,92.71,92.75,162541.0,86.6239,86.6332,86.3631,86.4004,162541.0
2017-03-27 09:40:00,92.74,92.79,92.45,92.7,83902.0,86.391,86.4376,86.1209,86.3538,83902.0
2017-03-27 09:50:00,92.71,92.83,92.7,92.8,80836.0,86.3631,86.4749,86.3538,86.4469,80836.0
2017-03-27 10:00:00,92.78,92.81,92.65,92.77,62646.0,86.4283,86.4562,86.3072,86.419,62646.0
2017-03-27 10:10:00,92.8,92.94,92.74,92.74,50170.0,86.4469,86.5773,86.391,86.391,50170.0
2017-03-27 10:20:00,92.74,92.86,92.67,92.74,34415.0,86.391,86.5028,86.3258,86.391,34415.0
2017-03-27 10:30:00,92.74,92.79,92.6,92.61,35395.0,86.391,86.4376,86.2606,86.2699,35395.0
2017-03-27 10:40:00,92.61,92.76,92.61,92.67,43487.0,86.2699,86.4097,86.2699,86.3258,43487.0
2017-03-27 10:50:00,92.67,93.0,92.67,92.92,83924.0,86.3258,86.6332,86.3258,86.5587,83924.0
2017-03-27 11:00:00,92.92,93.14,92.9,92.92,37978.0,86.5587,86.7637,86.5401,86.5587,37978.0
2017-03-27 11:10:00,92.91,92.91,92.76,92.76,16475.0,86.5494,86.5494,86.4097,86.4097,16475.0
2017-03-27 11:20:00,92.75,93.02,92.73,93.02,25904.0,86.4004,86.6519,86.3817,86.6519,25904.0
2017-03-27 11:30:00,93.01,93.17,92.95,93.14,20402.0,86.6426,86.7916,86.5867,86.7637,20402.0
2017-03-27 11:40:00,93.17,93.22,93.02,93.04,17047.0,86.7916,86.8382,86.6519,86.6705,17047.0
2017-03-27 11:50:00,93.03,93.14,92.96,93.13,21820.0,86.6612,86.7637,86.596,86.7543,21820.0
2017-03-27 12:00:00,93.13,93.25,93.1,93.22,16600.0,86.7543,86.8661,86.7264,86.8382,16600.0
2017-03-27 12:10:00,93.22,93.26,93.19,93.24,10949.0,86.8382,86.8754,86.8102,86.8568,10949.0
2017-03-27 12:20:00,93.26,93.26,93.17,93.21,15787.0,86.8754,86.8754,86.7916,86.8289,15787.0
2017-03-27 12:30:00,93.21,93.21,93.07,93.07,29788.0,86.8289,86.8289,86.6984,86.6984,29788.0
2017-03-27 12:40:00,93.06,93.11,93.05,93.1,14214.0,86.6891,86.7357,86.6798,86.7264,14214.0
2017-03-27 12:50:00,93.1,93.31,93.09,93.31,20196.0,86.7264,86.922,86.7171,86.922,20196.0
2017-03-27 13:00:00,93.31,93.53,93.31,93.45,53670.0,86.922,87.127,86.922,87.0524,53670.0
2017-03-27 13:10:00,93.44,93.44,93.34,93.37,13967.0,87.0431,87.0431,86.95,86.9779,13967.0
2017-03-27 13:20:00,93.36,93.44,93.31,93.34,18534.0,86.9686,87.0431,86.922,86.95,18534.0
2017-03-27 13:30:00,93.32,93.36,93.25,93.26,18599.0,86.9313,86.9686,86.8661,86.8754,18599.0
2017-03-27 13:40:00,93.26,93.28,93.17,93.18,15353.0,86.8754,86.8941,86.7916,86.8009,15353.0
2017-03-27 13:50:00,93.19,93.21,93.13,93.17,18909.0,86.8102,86.8289,86.7543,86.7916,18909.0
2017-03-27 14:00:00,93.17,93.31,93.16,93.3,36524.0,86.7916,86.922,86.7823,86.9127,36524.0
2017-03-27 14:10:00,93.3,93.31,93.15,93.17,57813.0,86.9127,86.922,86.773,86.7916,57813.0
2017-03-27 14:20:00,93.18,93.23,93.07,93.13,29581.0,86.8009,86.8475,86.6984,86.7543,29581.0
2017-03-27 14:30:00,93.12,93.21,93.01,93.01,28827.0,86.745,86.8289,86.6426,86.6426,28827.0
2017-03-27 14:40:00,93.01,93.13,92.97,93.09,28745.0,86.6426,86.7543,86.6053,86.7171,28745.0
2017-03-27 14:50:00,93.09,93.09,92.97,93.08,28410.0,86.7171,86.7171,86.6053,86.7078,28410.0
2017-03-27 15:00:00,93.07,93.12,93.0,93.0,32345.0,86.6984,86.745,86.6332,86.6332,32345.0
2017-03-27 15:10:00,93.0,93.06,92.97,93.06,22929.0,86.6332,86.6891,86.6053,86.6891,22929.0
2017-03-27 15:20:00,93.06,93.09,93.01,93.05,43026.0,86.6891,86.7171,86.6426,86.6798,43026.0
2017-03-27 15:30:00,93.05,93.14,93.03,93.12,61465.0,86.6798,86.7637,86.6612,86.745,61465.0
2017-03-27 15:40:00,93.14,93.2,93.07,93.08,69587.0,86.7637,86.8195,86.6984,86.7078,69587.0
2017-03-27 15:50:00,93.08,93.23,93.08,93.18,211770.0,86.7078,86.8475,86.7078,86.8009,211770.0
2017-03-28 09:30:00,93.17,93.94,93.06,93.74,77904.0,86.7916,87.5089,86.6891,87.3226,77904.0
2017-03-28 09:40:00,93.74,93.79,93.42,93.51,40788.0,87.3226,87.3692,87.0245,87.1083,40788.0
2017-03-28 09:50:00,93.55,93.57,93.25,93.28,47749.0,87.1456,87.1642,86.8661,86.8941,47749.0
2017-03-28 10:00:00,93.28,93.56,93.27,93.4,28230.0,86.8941,87.1549,86.8848,87.0059,28230.0
2017-03-28 10:10:00,93.4,93.54,93.26,93.33,24038.0,87.0059,87.1363,86.8754,86.9406,24038.0
2017-03-28 10:20:00,93.33,93.34,93.23,93.28,24602.0,86.9406,86.95,86.8475,86.8941,24602.0
2017-03-28 10:30:00,93.29,93.33,93.23,93.29,179780.0,86.9034,86.9406,86.8475,86.9034,179780.0
2017-03-28 10:40:00,93.3,93.53,93.29,93.49,35053.0,86.9127,87.127,86.9034,87.0897,35053.0
2017-03-28 10:50:00,93.49,93.49,93.31,93.38,45769.0,87.0897,87.0897,86.922,86.9872,45769.0
2017-03-28 11:00:00,93.38,93.65,93.33,93.64,40899.0,86.9872,87.2387,86.9406,87.2294,40899.0
2017-03-28 11:10:00,93.64,93.78,93.6,93.74,25106.0,87.2294,87.3598,87.1922,87.3226,25106.0
2017-03-28 11:20:00,93.75,93.78,93.71,93.72,24811.0,87.3319,87.3598,87.2946,87.3039,24811.0
2017-03-28 11:30:00,93.73,93.81,93.71,93.75,23553.0,87.3133,87.3878,87.2946,87.3319,23553.0
2017-03-28 11:40:00,93.75,93.94,93.75,93.91,27613.0,87.3319,87.5089,87.3319,87.4809,27613.0
2017-03-28 11:50:00,93.94,94.07,93.92,93.95,52711.0,87.5089,87.63,87.4903,87.5182,52711.0
2017-03-28 12:00:00,93.93,94.05,93.91,93.97,22728.0,87.4996,87.6114,87.4809,87.5368,22728.0
2017-03-28 12:10:00,93.97,94.01,93.88,93.91,25923.0,87.5368,87.5741,87.453,87.4809,25923.0
2017-03-28 12:20:00,93.91,93.99,93.89,93.99,16272.0,87.4809,87.5555,87.4623,87.5555,16272.0
2017-03-28 12:30:00,93.99,94.03,93.92,93.98,19859.0,87.5555,87.5927,87.4903,87.5461,19859.0
2017-03-28 12:40:00,93.99,94.05,93.93,94.04,25677.0,87.5555,87.6114,87.4996,87.602,25677.0
2017-03-28 12:50:00,94.04,94.09,94.02,94.06,18780.0,87.602,87.6486,87.5834,87.6207,18780.0
2017-03-28 13:00:00,94.09,94.26,94.07,94.23,29901.0,87.6486,87.807,87.63,87.779,29901.0
2017-03-28 13:10:00,94.23,94.37,94.21,94.36,21170.0,87.779,87.9094,87.7604,87.9001,21170.0
2017-03-28 13:20:00,94.35,94.41,94.32,94.35,21888.0,87.8908,87.9467,87.8629,87.8908,21888.0
2017-03-28 13:30:00,94.35,94.5,94.34,94.49,39260.0,87.8908,88.0306,87.8815,88.0212,39260.0
2017-03-28 13:40:00,94.5,94.61,94.49,94.59,31702.0,88.0306,88.133,88.0212,88.1144,31702.0
2017-03-28 13:50:00,94.59,94.77,94.59,94.76,30559.0,88.1144,88.2821,88.1144,88.2728,30559.0
2017-03-28 14:00:00,94.76,94.82,94.71,94.77,36033.0,88.2728,88.3286,88.2262,88.2821,36033.0
2017-03-28 14:10:00,94.77,94.87,94.77,94.79,32320.0,88.2821,88.3752,88.2821,88.3007,32320.0
2017-03-28 14:20:00,94.8,94.85,94.72,94.82,26120.0,88.31,88.3566,88.2355,88.3286,26120.0
2017-03-28 14:30:00,94.8,94.95,94.75,94.94,33004.0,88.31,88.4497,88.2634,88.4404,33004.0
2017-03-28 14:40:00,94.94,94.99,94.86,94.87,35576.0,88.4404,88.487,88.3659,88.3752,35576.0
2017-03-28 14:50:00,94.86,94.88,94.78,94.79,26908.0,88.3659,88.3845,88.2914,88.3007,26908.0
2017-03-28 15:00:00,94.8,94.9,94.76,94.83,45506.0,88.31,88.4032,88.2728,88.338,45506.0
2017-03-28 15:10:00,94.83,94.85,94.62,94.67,60856.0,88.338,88.3566,88.1423,88.1889,60856.0
2017-03-28 15:20:00,94.67,94.75,94.67,94.69,56278.0,88.1889,88.2634,88.1889,88.2075,56278.0
2017-03-28 15:30:00,94.69,94.71,94.65,94.7,61148.0,88.2075,88.2262,88.1703,88.2169,61148.0
2017-03-28 15:40:00,94.7,94.75,94.55,94.58,177686.0,88.2169,88.2634,88.0771,88.1051,177686.0
2017-03-28 15:50:00,94.57,94.61,94.47,94.49,216233.0,88.0958,88.133,88.0026,88.0212,216233.0
2017-03-29 09:30:00,94.01,94.38,93.86,94.27,41500.0,87.5741,87.9188,87.4344,87.8163,41500.0
2017-03-29 09:40:00,94.29,94.41,94.1,94.14,16891.0,87.8349,87.9467,87.6579,87.6952,16891.0
2017-03-29 09:50:00,94.14,94.47,94.05,94.47,19743.0,87.6952,88.0026,87.6114,88.0026,19743.0
2017-03-29 10:00:00,94.48,94.52,94.32,94.48,21828.0,88.0119,88.0492,87.8629,88.0119,21828.0
2017-03-29 10:10:00,94.49,94.53,94.31,94.33,25504.0,88.0212,88.0585,87.8536,87.8722,25504.0
2017-03-29 10:20:00,94.31,94.33,94.2,94.22,22056.0,87.8536,87.8722,87.7511,87.7697,22056.0
2017-03-29 10:30:00,94.23,94.49,94.23,94.35,21997.0,87.779,88.0212,87.779,87.8908,21997.0
2017-03-29 10:40:00,94.35,94.52,94.35,94.51,19006.0,87.8908,88.0492,87.8908,88.0399,19006.0
2017-03-29 10:50:00,94.51,94.59,94.49,94.58,20824.0,88.0399,88.1144,88.0212,88.1051,20824.0
2017-03-29 11:00:00,94.58,94.59,94.34,94.36,29629.0,88.1051,88.1144,87.8815,87.9001,29629.0
2017-03-29 11:10:00,94.36,94.52,94.36,94.44,20597.0,87.9001,88.0492,87.9001,87.9747,20597.0
2017-03-29 11:20:00,94.45,94.47,94.41,94.43,18130.0,87.984,88.0026,87.9467,87.9653,18130.0
2017-03-29 11:30:00,94.44,94.46,94.28,94.29,27557.0,87.9747,87.9933,87.8256,87.8349,27557.0
2017-03-29 11:40:00,94.27,94.43,94.24,94.42,26607.0,87.8163,87.9653,87.7883,87.956,26607.0
2017-03-29 11:50:00,94.44,94.44,94.35,94.41,13102.0,87.9747,87.9747,87.8908,87.9467,13102.0
2017-03-29 12:00:00,94.4,94.5,94.37,94.48,26167.0,87.9374,88.0306,87.9094,88.0119,26167.0
2017-03-29 12:10:00,94.48,94.52,94.44,94.52,12904.0,88.0119,88.0492,87.9747,88.0492,12904.0
2017-03-29 12:20:00,94.52,94.53,94.43,94.44,13885.0,88.0492,88.0585,87.9653,87.9747,13885.0
2017-03-29 12:30:00,94.43,94.44,94.35,94.36,21434.0,87.9653,87.9747,87.8908,87.9001,21434.0
2017-03-29 12:40:00,94.35,94.42,94.31,94.39,21238.0,87.8908,87.956,87.8536,87.9281,21238.0
2017-03-29 12:50:00,94.4,94.42,94.28,94.34,31174.0,87.9374,87.956,87.8256,87.8815,31174.0
2017-03-29 13:00:00,94.34,94.44,94.31,94.34,28271.0,87.8815,87.9747,87.8536,87.8815,28271.0
2017-03-29 13:10:00,94.34,94.47,94.34,94.44,23200.0,87.8815,88.0026,87.8815,87.9747,23200.0
2017-03-29 13:20:00,94.45,94.59,94.43,94.57,19136.0,87.984,88.1144,87.9653,88.0958,19136.0
2017-03-29 13:30:00,94.56,94.63,94.53,94.58,15869.0,88.0864,88.1517,88.0585,88.1051,15869.0
2017-03-29 13:40:00,94.58,94.62,94.53,94.59,21752.0,88.1051,88.1423,88.0585,88.1144,21752.0
2017-03-29 13:50:00,94.59,94.67,94.59,94.65,29668.0,88.1144,88.1889,88.1144,88.1703,29668.0
2017-03-29 14:00:00,94.64,94.67,94.61,94.65,32575.0,88.161,88.1889,88.133,88.1703,32575.0
2017-03-29 14:10:00,94.65,94.69,94.62,94.64,14289.0,88.1703,88.2075,88.1423,88.161,14289.0
2017-03-29 14:20:00,94.63,94.7,94.63,94.67,18190.0,88.1517,88.2169,88.1517,88.1889,18190.0
2017-03-29 14:30:00,94.66,94.68,94.52,94.6,53370.0,88.1796,88.1982,88.0492,88.1237,53370.0
2017-03-29 14:40:00,94.6,94.61,94.51,94.54,22381.0,88.1237,88.133,88.0399,88.0678,22381.0
2017-03-29 14:50:00,94.53,94.63,94.52,94.58,24162.0,88.0585,88.1517,88.0492,88.1051,24162.0
2017-03-29 15:00:00,94.59,94.61,94.51,94.59,21308.0,88.1144,88.133,88.0399,88.1144,21308.0
2017-03-29 15:10:00,94.59,94.59,94.5,94.56,27609.0,88.1144,88.1144,88.0306,88.0864,27609.0
2017-03-29 15:20:00,94.55,94.64,94.54,94.61,25325.0,88.0771,88.161,88.0678,88.133,25325.0
2017-03-29 15:30:00,94.62,94.7,94.59,94.65,36246.0,88.1423,88.2169,88.1144,88.1703,36246.0
2017-03-29 15:40:00,94.65,94.67,94.57,94.59,78735.0,88.1703,88.1889,88.0958,88.1144,78735.0
2017-03-29 15:50:00,94.58,94.61,94.47,94.59,129969.0,88.1051,88.133,88.0026,88.1144,129969.0
2017-03-30 09:30:00,94.49,94.89,94.4,94.84,51543.0,88.0212,88.3939,87.9374,88.3473,51543.0
2017-03-30 09:40:00,94.85,95.02,94.76,94.93,68618.0,88.3566,88.515,88.2728,88.4311,68618.0
2017-03-30 09:50:00,94.98,95.0,94.83,94.97,16936.0,88.4777,88.4963,88.338,88.4684,16936.0
2017-03-30 10:00:00,94.97,95.04,94.87,94.94,17876.0,88.4684,88.5336,88.3752,88.4404,17876.0
2017-03-30 10:10:00,94.93,94.98,94.88,94.91,20633.0,88.4311,88.4777,88.3845,88.4125,20633.0
2017-03-30 10:20:00,94.89,94.96,94.84,94.94,17554.0,88.3939,88.4591,88.3473,88.4404,17554.0
2017-03-30 10:30:00,94.95,95.15,94.95,95.12,24833.0,88.4497,88.6361,88.4497,88.6081,24833.0
2017-03-30 10:40:00,95.13,95.33,95.1,95.29,30459.0,88.6174,88.8037,88.5895,88.7665,30459.0
2017-03-30 10:50:00,95.28,95.42,95.22,95.37,32738.0,88.7572,88.8876,88.7013,88.841,32738.0
2017-03-30 11:00:00,95.36,95.41,95.29,95.34,23801.0,88.8317,88.8783,88.7665,88.813,23801.0
2017-03-30 11:10:00,95.34,95.36,94.94,95.07,185564.0,88.813,88.8317,88.4404,88.5615,185564.0
2017-03-30 11:20:00,95.07,95.13,94.95,95.06,60942.0,88.5615,88.6174,88.4497,88.5522,60942.0
2017-03-30 11:30:00,95.06,95.06,94.84,94.84,52663.0,88.5522,88.5522,88.3473,88.3473,52663.0
2017-03-30 11:40:00,94.86,94.86,94.73,94.82,32328.0,88.3659,88.3659,88.2448,88.3286,32328.0
2017-03-30 11:50:00,94.82,94.83,94.6,94.63,74219.0,88.3286,88.338,88.1237,88.1517,74219.0
2017-03-30 12:00:00,94.63,94.73,94.63,94.66,32802.0,88.1517,88.2448,88.1517,88.1796,32802.0
2017-03-30 12:10:00,94.65,94.78,94.62,94.78,48647.0,88.1703,88.2914,88.1423,88.2914,48647.0
2017-03-30 12:20:00,94.78,94.8,94.64,94.64,35819.0,88.2914,88.31,88.161,88.161,35819.0
2017-03-30 12:30:00,94.64,94.68,94.53,94.54,25405.0,88.161,88.1982,88.0585,88.0678,25405.0
2017-03-30 12:40:00,94.54,94.58,94.49,94.5,21426.0,88.0678,88.1051,88.0212,88.0306,21426.0
2017-03-30 12:50:00,94.49,94.53,94.43,94.47,22738.0,88.0212,88.0585,87.9653,88.0026,22738.0
2017-03-30 13:00:00,94.46,94.49,94.44,94.45,30865.0,87.9933,88.0212,87.9747,87.984,30865.0
2017-03-30 13:10:00,94.45,94.61,94.45,94.53,28803.0,87.984,88.133,87.984,88.0585,28803.0
2017-03-30 13:20:00,94.53,94.73,94.52,94.7,77961.0,88.0585,88.2448,88.0492,88.2169,77961.0
2017-03-30 13:30:00,94.71,94.71,94.64,94.65,35128.0,88.2262,88.2262,88.161,88.1703,35128.0
2017-03-30 13:40:00,94.66,94.76,94.65,94.74,38440.0,88.1796,88.2728,88.1703,88.2541,38440.0
2017-03-30 13:50:00,94.74,94.75,94.57,94.58,35217.0,88.2541,88.2634,88.0958,88.1051,35217.0
2017-03-30 14:00:00,94.58,94.84,94.57,94.82,26937.0,88.1051,88.3473,88.0958,88.3286,26937.0
2017-03-30 14:10:00,94.84,94.87,94.79,94.85,16524.0,88.3473,88.3752,88.3007,88.3566,16524.0
2017-03-30 14:20:00,94.85,94.87,94.81,94.84,17094.0,88.3566,88.3752,88.3193,88.3473,17094.0
2017-03-30 14:30:00,94.83,94.86,94.79,94.8,17339.0,88.338,88.3659,88.3007,88.31,17339.0
2017-03-30 14:40:00,94.8,94.81,94.74,94.77,18147.0,88.31,88.3193,88.2541,88.2821,18147.0
2017-03-30 14:50:00,94.77,94.81,94.69,94.73,26241.0,88.2821,88.3193,88.2075,88.2448,26241.0
2017-03-30 15:00:00,94.73,94.78,94.73,94.75,14648.0,88.2448,88.2914,88.2448,88.2634,14648.0
2017-03-30 15:10:00,94.75,94.78,94.73,94.75,14711.0,88.2634,88.2914,88.2448,88.2634,14711.0
2017-03-30 15:20:00,94.75,94.82,94.74,94.8,26806.0,88.2634,88.3286,88.2541,88.31,26806.0
2017-03-30 15:30:00,94.8,94.81,94.74,94.76,33902.0,88.31,88.3193,88.2541,88.2728,33902.0
2017-03-30 15:40:00,94.76,94.76,94.7,94.71,71425.0,88.2728,88.2728,88.2169,88.2262,71425.0
2017-03-30 15:50:00,94.71,94.73,94.56,94.63,290425.0,88.2262,88.2448,88.0864,88.1517,290425.0
2017-03-31 09:30:00,94.6,94.88,94.29,94.88,57814.0,88.1237,88.3845,87.8349,88.3845,57814.0
2017-03-31 09:40:00,94.89,94.98,94.77,94.8,50691.0,88.3939,88.4777,88.2821,88.31,50691.0
2017-03-31 09:50:00,94.8,94.84,94.64,94.75,41525.0,88.31,88.3473,88.161,88.2634,41525.0
2017-03-31 10:00:00,94.75,94.86,94.58,94.73,35427.0,88.2634,88.3659,88.1051,88.2448,35427.0
2017-03-31 10:10:00,94.71,94.71,94.57,94.65,23941.0,88.2262,88.2262,88.0958,88.1703,23941.0
2017-03-31 10:20:00,94.65,94.65,94.3,94.33,74166.0,88.1703,88.1703,87.8442,87.8722,74166.0
2017-03-31 10:30:00,94.33,94.52,94.33,94.48,36717.0,87.8722,88.0492,87.8722,88.0119,36717.0
2017-03-31 10:40:00,94.49,94.69,94.41,94.69,42377.0,88.0212,88.2075,87.9467,88.2075,42377.0
2017-03-31 10:50:00,94.7,94.74,94.62,94.62,22458.0,88.2169,88.2541,88.1423,88.1423,22458.0
2017-03-31 11:00:00,94.61,94.67,94.56,94.58,37557.0,88.133,88.1889,88.0864,88.1051,37557.0
2017-03-31 11:10:00,94.58,94.63,94.55,94.57,25181.0,88.1051,88.1517,88.0771,88.0958,25181.0
2017-03-31 11:20:00,94.57,94.63,94.49,94.51,17317.0,88.0958,88.1517,88.0212,88.0399,17317.0
2017-03-31 11:30:00,94.5,94.61,94.41,94.58,23450.0,88.0306,88.133,87.9467,88.1051,23450.0
2017-03-31 11:40:00,94.59,94.65,94.49,94.5,21497.0,88.1144,88.1703,88.0212,88.0306,21497.0
2017-03-31 11:50:00,94.5,94.51,94.39,94.48,16514.0,88.0306,88.0399,87.9281,88.0119,16514.0
2017-03-31 12:00:00,94.48,94.48,94.34,94.34,60275.0,88.0119,88.0119,87.8815,87.8815,60275.0
2017-03-31 12:10:00,94.37,94.4,94.33,94.37,56888.0,87.9094,87.9374,87.8722,87.9094,56888.0
2017-03-31 12:20:00,94.37,94.44,94.35,94.38,39046.0,87.9094,87.9747,87.8908,87.9188,39046.0
2017-03-31 12:30:00,94.38,94.4,94.31,94.35,54367.0,87.9188,87.9374,87.8536,87.8908,54367.0
2017-03-31 12:40:00,94.35,94.37,94.26,94.26,25167.0,87.8908,87.9094,87.807,87.807,25167.0
2017-03-31 12:50:00,94.27,94.28,94.23,94.25,16088.0,87.8163,87.8256,87.779,87.7977,16088.0
2017-03-31 13:00:00,94.26,94.27,94.19,94.23,17555.0,87.807,87.8163,87.7418,87.779,17555.0
2017-03-31 13:10:00,94.25,94.26,94.2,94.23,22353.0,87.7977,87.807,87.7511,87.779,22353.0
2017-03-31 13:20:00,94.24,94.33,94.23,94.29,25249.0,87.7883,87.8722,87.779,87.8349,25249.0
2017-03-31 13:30:00,94.34,94.42,94.27,94.28,24039.0,87.8815,87.956,87.8163,87.8256,24039.0
2017-03-31 13:40:00,94.29,94.33,94.21,94.3,19502.0,87.8349,87.8722,87.7604,87.8442,19502.0
2017-03-31 13:50:00,94.3,94.3,94.2,94.2,25608.0,87.8442,87.8442,87.7511,87.7511,25608.0
2017-03-31 14:00:00,94.2,94.23,94.14,94.2,146572.0,87.7511,87.779,87.6952,87.7511,146572.0
2017-03-31 14:10:00,94.19,94.2,94.06,94.11,40527.0,87.7418,87.7511,87.6207,87.6672,40527.0
2017-03-31 14:20:00,94.11,94.16,94.06,94.09,21660.0,87.6672,87.7138,87.6207,87.6486,21660.0
2017-03-31 14:30:00,94.08,94.19,94.08,94.13,24015.0,87.6393,87.7418,87.6393,87.6859,24015.0
2017-03-31 14:40:00,94.12,94.17,94.04,94.09,30375.0,87.6766,87.7231,87.602,87.6486,30375.0
2017-03-31 14:50:00,94.08,94.1,93.99,93.99,37257.0,87.6393,87.6579,87.5555,87.5555,37257.0
2017-03-31 15:00:00,94.0,94.05,93.99,94.05,37697.0,87.5648,87.6114,87.5555,87.6114,37697.0
2017-03-31 15:10:00,94.04,94.07,93.99,94.05,41008.0,87.602,87.63,87.5555,87.6114,41008.0
2017-03-31 15:20:00,94.07,94.26,94.06,94.16,48522.0,87.63,87.807,87.6207,87.7138,48522.0
2017-03-31 15:30:00,94.16,94.3,94.14,94.29,58557.0,87.7138,87.8442,87.6952,87.8349,58557.0
2017-03-31 15:40:00,94.28,94.35,94.22,94.26,77124.0,87.8256,87.8908,87.7697,87.807,77124.0
2017-03-31 15:50:00,94.27,94.33,94.16,94.19,207044.0,87.8163,87.8722,87.7138,87.7418,207044.0
2017-04-03 09:30:00,94.28,94.53,93.97,94.04,54197.0,87.8256,88.0585,87.5368,87.602,54197.0
2017-04-03 09:40:00,94.0,94.03,93.67,93.8,45266.0,87.5648,87.5927,87.2574,87.3785,45266.0
2017-04-03 09:50:00,93.84,93.98,93.8,93.83,46770.0,87.4157,87.5461,87.3785,87.4064,46770.0
2017-04-03 10:00:00,93.84,93.96,93.54,93.58,227119.0,87.4157,87.5275,87.1363,87.1735,227119.0
2017-04-03 10:10:00,93.54,93.59,93.29,93.29,52329.0,87.1363,87.1828,86.9034,86.9034,52329.0
2017-04-03 10:20:00,93.3,93.39,93.14,93.28,59419.0,86.9127,86.9965,86.7637,86.8941,59419.0
2017-04-03 10:30:00,93.32,93.38,93.27,93.32,84981.0,86.9313,86.9872,86.8848,86.9313,84981.0
2017-04-03 10:40:00,93.32,93.34,93.1,93.15,57338.0,86.9313,86.95,86.7264,86.773,57338.0
2017-04-03 10:50:00,93.14,93.15,92.68,92.74,118801.0,86.7637,86.773,86.3351,86.391,118801.0
2017-04-03 11:00:00,92.74,92.91,92.47,92.54,66711.0,86.391,86.5494,86.1395,86.2047,66711.0
2017-04-03 11:10:00,92.54,92.56,92.32,92.48,63364.0,86.2047,86.2234,85.9998,86.1488,63364.0
2017-04-03 11:20:00,92.47,92.61,92.34,92.52,45291.0,86.1395,86.2699,86.0184,86.1861,45291.0
2017-04-03 11:30:00,92.52,92.59,92.45,92.5,41996.0,86.1861,86.2513,86.1209,86.1675,41996.0
2017-04-03 11:40:00,92.5,92.58,92.33,92.34,59611.0,86.1675,86.242,86.0091,86.0184,59611.0
2017-04-03 11:50:00,92.33,92.4,92.24,92.37,53164.0,86.0091,86.0743,85.9253,86.0464,53164.0
2017-04-03 12:00:00,92.37,92.37,92.08,92.28,74241.0,86.0464,86.0464,85.7762,85.9625,74241.0
2017-04-03 12:10:00,92.28,92.67,92.27,92.56,46030.0,85.9625,86.3258,85.9532,86.2234,46030.0
2017-04-03 12:20:00,92.55,92.72,92.46,92.69,44013.0,86.214,86.3724,86.1302,86.3445,44013.0
2017-04-03 12:30:00,92.69,92.69,92.58,92.63,52084.0,86.3445,86.3445,86.242,86.2886,52084.0
2017-04-03 12:40:00,92.63,92.74,92.61,92.69,36546.0,86.2886,86.391,86.2699,86.3445,36546.0
2017-04-03 12:50:00,92.68,92.69,92.58,92.64,43538.0,86.3351,86.3445,86.242,86.2979,43538.0
2017-04-03 13:00:00,92.63,92.78,92.6,92.7,48640.0,86.2886,86.4283,86.2606,86.3538,48640.0
2017-04-03 13:10:00,92.7,92.83,92.69,92.78,32015.0,86.3538,86.4749,86.3445,86.4283,32015.0
2017-04-03 13:20:00,92.78,92.8,92.68,92.79,31558.0,86.4283,86.4469,86.3351,86.4376,31558.0
2017-04-03 13:30:00,92.78,92.78,92.52,92.54,41356.0,86.4283,86.4283,86.1861,86.2047,41356.0
2017-04-03 13:40:00,92.53,92.62,92.46,92.57,56936.0,86.1954,86.2793,86.1302,86.2327,56936.0
2017-04-03 13:50:00,92.57,92.74,92.52,92.59,83075.0,86.2327,86.391,86.1861,86.2513,83075.0
2017-04-03 14:00:00,92.6,92.76,92.55,92.74,74983.0,86.2606,86.4097,86.214,86.391,74983.0
2017-04-03 14:10:00,92.74,92.75,92.55,92.58,60211.0,86.391,86.4004,86.214,86.242,60211.0
2017-04-03 14:20:00,92.59,92.67,92.55,92.62,84642.0,86.2513,86.3258,86.214,86.2793,84642.0
2017-04-03 14:30:00,92.61,92.71,92.51,92.58,110753.0,86.2699,86.3631,86.1768,86.242,110753.0
2017-04-03 14:40:00,92.58,92.88,92.57,92.84,44607.0,86.242,86.5215,86.2327,86.4842,44607.0
2017-04-03 14:50:00,92.84,92.96,92.81,92.85,49137.0,86.4842,86.596,86.4562,86.4935,49137.0
2017-04-03 15:00:00,92.83,92.85,92.71,92.71,62286.0,86.4749,86.4935,86.3631,86.3631,62286.0
2017-04-03 15:10:00,92.73,92.85,92.73,92.74,76165.0,86.3817,86.4935,86.3817,86.391,76165.0
2017-04-03 15:20:00,92.74,92.84,92.7,92.81,72023.0,86.391,86.4842,86.3538,86.4562,72023.0
2017-04-03 15:30:00,92.81,92.83,92.73,92.8,82085.0,86.4562,86.4749,86.3817,86.4469,82085.0
2017-04-03 15:40:00,92.8,92.89,92.71,92.74,115491.0,86.4469,86.5308,86.3631,86.391,115491.0
2017-04-03 15:50:00,92.74,92.84,92.65,92.74,451186.0,86.391,86.4842,86.3072,86.391,451186.0
2017-04-04 09:30:00,92.67,92.99,92.6,92.69,198422.0,86.3258,86.6239,86.2606,86.3445,198422.0
2017-04-04 09:40:00,92.69,92.84,92.5,92.55,91660.0,86.3445,86.4842,86.1675,86.214,91660.0
2017-04-04 09:50:00,92.58,92.6,92.29,92.36,87997.0,86.242,86.2606,85.9718,86.0371,87997.0
2017-04-04 10:00:00,92.36,92.39,92.12,92.14,52422.0,86.0371,86.065,85.8135,85.8321,52422.0
2017-04-04 10:10:00,92.13,92.33,92.06,92.25,63992.0,85.8228,86.0091,85.7576,85.9346,63992.0
2017-04-04 10:20:00,92.25,92.34,92.16,92.25,57620.0,85.9346,86.0184,85.8507,85.9346,57620.0
2017-04-04 10:30:00,92.26,92.5,92.22,92.44,65801.0,85.9439,86.1675,85.9066,86.1116,65801.0
2017-04-04 10:40:00,92.44,92.46,92.2,92.22,59169.0,86.1116,86.1302,85.888,85.9066,59169.0
2017-04-04 10:50:00,92.25,92.39,92.2,92.31,53661.0,85.9346,86.065,85.888,85.9905,53661.0
2017-04-04 11:00:00,92.31,92.51,92.29,92.51,71863.0,85.9905,86.1768,85.9718,86.1768,71863.0
2017-04-04 11:10:00,92.52,92.53,92.42,92.51,38071.0,86.1861,86.1954,86.0929,86.1768,38071.0
2017-04-04 11:20:00,92.51,92.53,92.32,92.32,63404.0,86.1768,86.1954,85.9998,85.9998,63404.0
2017-04-04 11:30:00,92.32,92.42,92.29,92.32,32584.0,85.9998,86.0929,85.9718,85.9998,32584.0
2017-04-04 11:40:00,92.34,92.49,92.33,92.49,48709.0,86.0184,86.1582,86.0091,86.1582,48709.0
2017-04-04 11:50:00,92.51,92.61,92.47,92.53,22453.0,86.1768,86.2699,86.1395,86.1954,22453.0
2017-04-04 12:00:00,92.51,92.56,92.42,92.52,23154.0,86.1768,86.2234,86.0929,86.1861,23154.0
2017-04-04 12:10:00,92.51,92.57,92.47,92.57,28306.0,86.1768,86.2327,86.1395,86.2327,28306.0
2017-04-04 12:20:00,92.56,92.56,92.42,92.48,27405.0,86.2234,86.2234,86.0929,86.1488,27405.0
2017-04-04 12:30:00,92.48,92.54,92.43,92.54,21039.0,86.1488,86.2047,86.1023,86.2047,21039.0
2017-04-04 12:40:00,92.53,92.54,92.33,92.37,27660.0,86.1954,86.2047,86.0091,86.0464,27660.0
2017-04-04 12:50:00,92.39,92.4,92.29,92.33,27738.0,86.065,86.0743,85.9718,86.0091,27738.0
2017-04-04 13:00:00,92.33,92.52,92.26,92.45,38027.0,86.0091,86.1861,85.9439,86.1209,38027.0
2017-04-04 13:10:00,92.44,92.51,92.41,92.47,39161.0,86.1116,86.1768,86.0836,86.1395,39161.0
2017-04-04 13:20:00,92.47,92.54,92.44,92.46,18905.0,86.1395,86.2047,86.1116,86.1302,18905.0
2017-04-04 13:30:00,92.46,92.55,92.46,92.52,21774.0,86.1302,86.214,86.1302,86.1861,21774.0
2017-04-04 13:40:00,92.51,92.56,92.48,92.5,17085.0,86.1768,86.2234,86.1488,86.1675,17085.0
2017-04-04 13:50:00,92.51,92.56,92.48,92.55,25475.0,86.1768,86.2234,86.1488,86.214,25475.0
2017-04-04 14:00:00,92.55,92.63,92.5,92.56,71158.0,86.214,86.2886,86.1675,86.2234,71158.0
2017-04-04 14:10:00,92.56,92.65,92.56,92.59,46765.0,86.2234,86.3072,86.2234,86.2513,46765.0
2017-04-04 14:20:00,92.6,92.65,92.57,92.62,34195.0,86.2606,86.3072,86.2327,86.2793,34195.0
2017-04-04 14:30:00,92.62,92.71,92.54,92.65,59961.0,86.2793,86.3631,86.2047,86.3072,59961.0
2017-04-04 14:40:00,92.65,92.65,92.37,92.37,49551.0,86.3072,86.3072,86.0464,86.0464,49551.0
2017-04-04 14:50:00,92.37,92.4,92.28,92.3,65661.0,86.0464,86.0743,85.9625,85.9812,65661.0
2017-04-04 15:00:00,92.29,92.34,92.28,92.29,50720.0,85.9718,86.0184,85.9625,85.9718,50720.0
2017-04-04 15:10:00,92.29,92.34,92.17,92.17,81542.0,85.9718,86.0184,85.8601,85.8601,81542.0
2017-04-04 15:20:00,92.17,92.18,92.0,92.0,203960.0,85.8601,85.8694,85.7017,85.7017,203960.0
2017-04-04 15:30:00,92.01,92.34,91.92,92.29,255914.0,85.711,86.0184,85.6272,85.9718,255914.0
2017-04-04 15:40:00,92.29,92.49,92.24,92.45,120179.0,85.9718,86.1582,85.9253,86.1209,120179.0
2017-04-04 15:50:00,92.45,92.5,92.36,92.48,291186.0,86.1209,86.1675,86.0371,86.1488,291186.0
2017-04-05 09:30:00,92.8,93.06,92.58,92.77,81427.0,86.4469,86.6891,86.242,86.419,81427.0
2017-04-05 09:40:00,92.71,92.9,92.65,92.89,43729.0,86.3631,86.5401,86.3072,86.5308,43729.0
2017-04-05 09:50:00,92.89,92.99,92.77,92.78,30802.0,86.5308,86.6239,86.419,86.4283,30802.0
2017-04-05 10:00:00,92.77,92.89,92.62,92.77,29209.0,86.419,86.5308,86.2793,86.419,29209.0
2017-04-05 10:10:00,92.8,92.83,92.66,92.71,191232.0,86.4469,86.4749,86.3165,86.3631,191232.0
2017-04-05 10:20:00,92.74,92.82,92.57,92.65,109211.0,86.391,86.4656,86.2327,86.3072,109211.0
2017-04-05 10:30:00,92.63,92.68,92.56,92.63,62837.0,86.2886,86.3351,86.2234,86.2886,62837.0
2017-04-05 10:40:00,92.64,92.95,92.63,92.84,59808.0,86.2979,86.5867,86.2886,86.4842,59808.0
2017-04-05 10:50:00,92.84,93.09,92.84,93.0,36989.0,86.4842,86.7171,86.4842,86.6332,36989.0
2017-04-05 11:00:00,93.0,93.04,92.84,92.88,43521.0,86.6332,86.6705,86.4842,86.5215,43521.0
2017-04-05 11:10:00,92.87,92.95,92.85,92.89,31852.0,86.5121,86.5867,86.4935,86.5308,31852.0
2017-04-05 11:20:00,92.9,92.9,92.66,92.69,34311.0,86.5401,86.5401,86.3165,86.3445,34311.0
2017-04-05 11:30:00,92.69,92.91,92.65,92.87,24240.0,86.3445,86.5494,86.3072,86.5121,24240.0
2017-04-05 11:40:00,92.89,93.15,92.88,93.15,33163.0,86.5308,86.773,86.5215,86.773,33163.0
2017-04-05 11:50:00,93.14,93.14,92.93,92.93,11744.0,86.7637,86.7637,86.568,86.568,11744.0
2017-04-05 12:00:00,92.93,93.04,92.93,92.95,18642.0,86.568,86.6705,86.568,86.5867,18642.0
2017-04-05 12:10:00,92.96,93.03,92.96,93.03,24632.0,86.596,86.6612,86.596,86.6612,24632.0
2017-04-05 12:20:00,93.03,93.17,93.03,93.14,26536.0,86.6612,86.7916,86.6612,86.7637,26536.0
2017-04-05 12:30:00,93.13,93.22,93.12,93.2,13270.0,86.7543,86.8382,86.745,86.8195,13270.0
2017-04-05 12:40:00,93.21,93.22,93.11,93.16,28786.0,86.8289,86.8382,86.7357,86.7823,28786.0
2017-04-05 12:50:00,93.17,93.23,93.15,93.2,40112.0,86.7916,86.8475,86.773,86.8195,40112.0
2017-04-05 13:00:00,93.2,93.21,93.1,93.12,32536.0,86.8195,86.8289,86.7264,86.745,32536.0
2017-04-05 13:10:00,93.12,93.12,93.03,93.04,26877.0,86.745,86.745,86.6612,86.6705,26877.0
2017-04-05 13:20:00,93.03,93.03,92.96,92.99,19782.0,86.6612,86.6612,86.596,86.6239,19782.0
2017-04-05 13:30:00,93.01,93.03,92.95,92.96,44070.0,86.6426,86.6612,86.5867,86.596,44070.0
2017-04-05 13:40:00,92.95,92.97,92.9,92.95,25676.0,86.5867,86.6053,86.5401,86.5867,25676.0
2017-04-05 13:50:00,92.95,92.98,92.91,92.95,30186.0,86.5867,86.6146,86.5494,86.5867,30186.0
2017-04-05 14:00:00,92.96,92.99,92.8,92.96,56501.0,86.596,86.6239,86.4469,86.596,56501.0
2017-04-05 14:10:00,92.95,92.99,92.86,92.95,33328.0,86.5867,86.6239,86.5028,86.5867,33328.0
2017-04-05 14:20:00,92.95,92.96,92.83,92.87,35255.0,86.5867,86.596,86.4749,86.5121,35255.0
2017-04-05 14:30:00,92.87,92.87,92.66,92.69,46782.0,86.5121,86.5121,86.3165,86.3445,46782.0
2017-04-05 14:40:00,92.68,92.74,92.54,92.57,39233.0,86.3351,86.391,86.2047,86.2327,39233.0
2017-04-05 14:50:00,92.55,92.63,92.42,92.57,40657.0,86.214,86.2886,86.0929,86.2327,40657.0
2017-04-05 15:00:00,92.57,92.69,92.5,92.64,40324.0,86.2327,86.3445,86.1675,86.2979,40324.0
2017-04-05 15:10:00,92.64,92.65,92.38,92.43,40436.0,86.2979,86.3072,86.0557,86.1023,40436.0
2017-04-05 15:20:00,92.43,92.44,92.0,92.08,102386.0,86.1023,86.1116,85.7017,85.7762,102386.0
2017-04-05 15:30:00,92.09,92.09,91.55,91.92,228959.0,85.7855,85.7855,85.2825,85.6272,228959.0
2017-04-05 15:40:00,91.92,91.97,91.82,91.84,108144.0,85.6272,85.6738,85.534,85.5527,108144.0
2017-04-05 15:50:00,91.84,92.1,91.82,91.96,272040.0,85.5527,85.7949,85.534,85.6644,272040.0
2017-04-06 09:30:00,91.9,92.15,91.77,91.83,26153.0,85.6085,85.8414,85.4874,85.5433,26153.0
2017-04-06 09:40:00,91.83,91.88,91.32,91.37,27960.0,85.5433,85.5899,85.0683,85.1148,27960.0
2017-04-06 09:50:00,91.38,91.83,91.36,91.65,38640.0,85.1241,85.5433,85.1055,85.3757,38640.0
2017-04-06 10:00:00,91.67,91.81,91.61,91.69,47567.0,85.3943,85.5247,85.3384,85.4129,47567.0
2017-04-06 10:10:00,91.69,91.7,91.07,91.18,83104.0,85.4129,85.4222,84.8354,84.9378,83104.0
2017-04-06 10:20:00,91.2,91.43,91.18,91.38,87290.0,84.9565,85.1707,84.9378,85.1241,87290.0
2017-04-06 10:30:00,91.37,91.52,91.34,91.41,55172.0,85.1148,85.2546,85.0869,85.1521,55172.0
2017-04-06 10:40:00,91.42,91.46,91.2,91.39,47997.0,85.1614,85.1987,84.9565,85.1335,47997.0
2017-04-06 10:50:00,91.39,91.43,91.27,91.34,54627.0,85.1335,85.1707,85.0217,85.0869,54627.0
2017-04-06 11:00:00,91.34,91.49,91.34,91.36,51140.0,85.0869,85.2266,85.0869,85.1055,51140.0
2017-04-06 11:10:00,91.37,91.44,91.36,91.39,43300.0,85.1148,85.18,85.1055,85.1335,43300.0
2017-04-06 11:20:00,91.4,91.57,91.38,91.51,59089.0,85.1428,85.3011,85.1241,85.2452,59089.0
2017-04-06 11:30:00,91.51,91.58,91.46,91.5,45208.0,85.2452,85.3105,85.1987,85.2359,45208.0
2017-04-06 11:40:00,91.53,91.62,91.46,91.49,41883.0,85.2639,85.3477,85.1987,85.2266,41883.0
2017-04-06 11:50:00,91.48,91.49,91.38,91.45,52208.0,85.2173,85.2266,85.1241,85.1894,52208.0
2017-04-06 12:00:00,91.46,91.51,91.37,91.4,60673.0,85.1987,85.2452,85.1148,85.1428,60673.0
2017-04-06 12:10:00,91.42,91.49,91.32,91.34,43560.0,85.1614,85.2266,85.0683,85.0869,43560.0
2017-04-06 12:20:00,91.35,91.5,91.35,91.49,35812.0,85.0962,85.2359,85.0962,85.2266,35812.0
2017-04-06 12:30:00,91.49,91.53,91.26,91.26,32301.0,85.2266,85.2639,85.0124,85.0124,32301.0
2017-04-06 12:40:00,91.27,91.31,91.12,91.23,44166.0,85.0217,85.0589,84.8819,84.9844,44166.0
2017-04-06 12:50:00,91.22,91.34,91.22,91.3,34308.0,84.9751,85.0869,84.9751,85.0496,34308.0
2017-04-06 13:00:00,91.29,91.37,91.29,91.36,35611.0,85.0403,85.1148,85.0403,85.1055,35611.0
2017-04-06 13:10:00,91.36,91.48,91.32,91.47,36740.0,85.1055,85.2173,85.0683,85.208,36740.0
2017-04-06 13:20:00,91.48,91.52,91.45,91.46,32259.0,85.2173,85.2546,85.1894,85.1987,32259.0
2017-04-06 13:30:00,91.45,91.55,91.45,91.5,32626.0,85.1894,85.2825,85.1894,85.2359,32626.0
2017-04-06 13:40:00,91.5,91.61,91.45,91.61,28517.0,85.2359,85.3384,85.1894,85.3384,28517.0
2017-04-06 13:50:00,91.61,91.75,91.6,91.73,21854.0,85.3384,85.4688,85.3291,85.4502,21854.0
2017-04-06 14:00:00,91.74,91.82,91.72,91.82,23632.0,85.4595,85.534,85.4409,85.534,23632.0
2017-04-06 14:10:00,91.8,91.8,91.68,91.78,26649.0,85.5154,85.5154,85.4036,85.4968,26649.0
2017-04-06 14:20:00,91.79,91.8,91.66,91.67,30470.0,85.5061,85.5154,85.385,85.3943,30470.0
2017-04-06 14:30:00,91.67,91.75,91.62,91.69,60466.0,85.3943,85.4688,85.3477,85.4129,60466.0
2017-04-06 14:40:00,91.68,91.7,91.49,91.55,58156.0,85.4036,85.4222,85.2266,85.2825,58156.0
2017-04-06 14:50:00,91.54,91.58,91.3,91.37,41227.0,85.2732,85.3105,85.0496,85.1148,41227.0
2017-04-06 15:00:00,91.4,91.44,91.33,91.42,57211.0,85.1428,85.18,85.0776,85.1614,57211.0
2017-04-06 15:10:00,91.43,91.56,91.43,91.53,44657.0,85.1707,85.2918,85.1707,85.2639,44657.0
2017-04-06 15:20:00,91.53,91.53,91.42,91.47,59690.0,85.2639,85.2639,85.1614,85.208,59690.0
2017-04-06 15:30:00,91.47,91.61,91.42,91.59,72648.0,85.208,85.3384,85.1614,85.3198,72648.0
2017-04-06 15:40:00,91.59,91.69,91.56,91.63,101533.0,85.3198,85.4129,85.2918,85.357,101533.0
2017-04-06 15:50:00,91.65,91.81,91.64,91.77,207677.0,85.3757,85.5247,85.3663,85.4874,207677.0
2017-04-07 09:30:00,91.73,91.73,90.91,91.18,179806.0,85.4502,85.4502,84.6863,84.9378,179806.0
2017-04-07 09:40:00,91.16,91.38,91.07,91.13,93681.0,84.9192,85.1241,84.8354,84.8913,93681.0
2017-04-07 09:50:00,91.13,91.26,90.76,90.83,101838.0,84.8913,85.0124,84.5466,84.6118,101838.0
2017-04-07 10:00:00,90.82,91.03,90.77,90.89,86833.0,84.6025,84.7981,84.5559,84.6677,86833.0
2017-04-07 10:10:00,90.91,91.11,90.84,90.86,85730.0,84.6863,84.8726,84.6211,84.6397,85730.0
2017-04-07 10:20:00,90.86,90.89,90.74,90.82,49643.0,84.6397,84.6677,84.528,84.6025,49643.0
2017-04-07 10:30:00,90.84,90.89,90.72,90.84,52662.0,84.6211,84.6677,84.5093,84.6211,52662.0
2017-04-07 10:40:00,90.84,90.91,90.51,90.55,121084.0,84.6211,84.6863,84.3137,84.351,121084.0
2017-04-07 10:50:00,90.56,90.58,90.43,90.53,70411.0,84.3603,84.3789,84.2392,84.3323,70411.0
2017-04-07 11:00:00,90.53,90.56,90.28,90.3,121924.0,84.3323,84.3603,84.0995,84.1181,121924.0
2017-04-07 11:10:00,90.31,90.44,90.25,90.4,81621.0,84.1274,84.2485,84.0715,84.2112,81621.0
2017-04-07 11:20:00,90.42,90.42,90.27,90.36,81533.0,84.2299,84.2299,84.0901,84.174,81533.0
2017-04-07 11:30:00,90.36,90.43,90.27,90.34,62673.0,84.174,84.2392,84.0901,84.1553,62673.0
2017-04-07 11:40:00,90.32,90.36,90.25,90.35,45092.0,84.1367,84.174,84.0715,84.1647,45092.0
2017-04-07 11:50:00,90.34,90.38,90.29,90.34,31762.0,84.1553,84.1926,84.1088,84.1553,31762.0
2017-04-07 12:00:00,90.34,90.56,90.33,90.56,49377.0,84.1553,84.3603,84.146,84.3603,49377.0
2017-04-07 12:10:00,90.55,90.71,90.53,90.64,70999.0,84.351,84.5,84.3323,84.4348,70999.0
2017-04-07 12:20:00,90.64,90.74,90.59,90.73,37534.0,84.4348,84.528,84.3882,84.5186,37534.0
2017-04-07 12:30:00,90.72,90.9,90.72,90.9,30513.0,84.5093,84.677,84.5093,84.677,30513.0
2017-04-07 12:40:00,90.9,90.93,90.85,90.89,47887.0,84.677,84.705,84.6304,84.6677,47887.0
2017-04-07 12:50:00,90.88,91.02,90.87,90.95,34482.0,84.6584,84.7888,84.6491,84.7236,34482.0
2017-04-07 13:00:00,90.95,90.97,90.89,90.95,19929.0,84.7236,84.7422,84.6677,84.7236,19929.0
2017-04-07 13:10:00,90.94,91.02,90.94,90.95,20187.0,84.7143,84.7888,84.7143,84.7236,20187.0
2017-04-07 13:20:00,90.94,91.21,90.94,91.19,39129.0,84.7143,84.9658,84.7143,84.9472,39129.0
2017-04-07 13:30:00,91.19,91.21,91.04,91.05,26174.0,84.9472,84.9658,84.8074,84.8167,26174.0
2017-04-07 13:40:00,91.05,91.09,91.03,91.04,21674.0,84.8167,84.854,84.7981,84.8074,21674.0
2017-04-07 13:50:00,91.05,91.08,90.93,91.02,56704.0,84.8167,84.8447,84.705,84.7888,56704.0
2017-04-07 14:00:00,91.03,91.28,91.03,91.24,20719.0,84.7981,85.031,84.7981,84.9937,20719.0
2017-04-07 14:10:00,91.23,91.29,91.22,91.25,16440.0,84.9844,85.0403,84.9751,85.003,16440.0
2017-04-07 14:20:00,91.24,91.24,91.09,91.11,40546.0,84.9937,84.9937,84.854,84.8726,40546.0
2017-04-07 14:30:00,91.1,91.18,91.08,91.16,18562.0,84.8633,84.9378,84.8447,84.9192,18562.0
2017-04-07 14:40:00,91.15,91.23,91.1,91.19,27227.0,84.9099,84.9844,84.8633,84.9472,27227.0
2017-04-07 14:50:00,91.18,91.2,91.08,91.09,59549.0,84.9378,84.9565,84.8447,84.854,59549.0
2017-04-07 15:00:00,91.09,91.15,91.05,91.06,22000.0,84.854,84.9099,84.8167,84.8261,22000.0
2017-04-07 15:10:00,91.07,91.22,91.07,91.22,24613.0,84.8354,84.9751,84.8354,84.9751,24613.0
2017-04-07 15:20:00,91.21,91.28,91.13,91.14,44143.0,84.9658,85.031,84.8913,84.9006,44143.0
2017-04-07 15:30:00,91.13,91.2,91.07,91.19,60130.0,84.8913,84.9565,84.8354,84.9472,60130.0
2017-04-07 15:40:00,91.18,91.19,91.1,91.15,92184.0,84.9378,84.9472,84.8633,84.9099,92184.0
2017-04-07 15:50:00,91.15,91.28,91.14,91.2,234631.0,84.9099,85.031,84.9006,84.9565,234631.0
2017-04-10 09:30:00,91.04,91.59,90.95,91.4,88553.0,84.8074,85.3198,84.7236,85.1428,88553.0
2017-04-10 09:40:00,91.39,91.68,91.18,91.6,48126.0,85.1335,85.4036,84.9378,85.3291,48126.0
2017-04-10 09:50:00,91.57,91.72,91.55,91.63,53924.0,85.3011,85.4409,85.2825,85.357,53924.0
2017-04-10 10:00:00,91.61,91.63,91.41,91.53,35371.0,85.3384,85.357,85.1521,85.2639,35371.0
2017-04-10 10:10:00,91.53,91.53,91.35,91.41,27873.0,85.2639,85.2639,85.0962,85.1521,27873.0
2017-04-10 10:20:00,91.4,91.43,91.27,91.31,41639.0,85.1428,85.1707,85.0217,85.0589,41639.0
2017-04-10 10:30:00,91.31,91.51,91.29,91.45,43320.0,85.0589,85.2452,85.0403,85.1894,43320.0
2017-04-10 10:40:00,91.4,91.42,91.36,91.38,30028.0,85.1428,85.1614,85.1055,85.1241,30028.0
2017-04-10 10:50:00,91.39,91.43,91.3,91.32,37202.0,85.1335,85.1707,85.0496,85.0683,37202.0
2017-04-10 11:00:00,91.32,91.4,91.29,91.3,45988.0,85.0683,85.1428,85.0403,85.0496,45988.0
2017-04-10 11:10:00,91.32,91.37,91.3,91.35,22145.0,85.0683,85.1148,85.0496,85.0962,22145.0
2017-04-10 11:20:00,91.36,91.39,91.27,91.27,21435.0,85.1055,85.1335,85.0217,85.0217,21435.0
2017-04-10 11:30:00,91.27,91.27,90.93,90.93,49183.0,85.0217,85.0217,84.705,84.705,49183.0
2017-04-10 11:40:00,90.93,90.95,90.77,90.81,48642.0,84.705,84.7236,84.5559,84.5932,48642.0
2017-04-10 11:50:00,90.83,90.9,90.8,90.9,34325.0,84.6118,84.677,84.5839,84.677,34325.0
2017-04-10 12:00:00,90.9,91.02,90.89,90.93,22751.0,84.677,84.7888,84.6677,84.705,22751.0
2017-04-10 12:10:00,90.94,90.96,90.66,90.68,39423.0,84.7143,84.7329,84.4534,84.4721,39423.0
2017-04-10 12:20:00,90.67,90.77,90.66,90.76,25906.0,84.4628,84.5559,84.4534,84.5466,25906.0
2017-04-10 12:30:00,90.75,90.88,90.71,90.87,29205.0,84.5373,84.6584,84.5,84.6491,29205.0
2017-04-10 12:40:00,90.87,91.06,90.87,91.06,32614.0,84.6491,84.8261,84.6491,84.8261,32614.0
2017-04-10 12:50:00,91.07,91.19,91.07,91.1,24449.0,84.8354,84.9472,84.8354,84.8633,24449.0
2017-04-10 13:00:00,91.1,91.17,91.07,91.12,28712.0,84.8633,84.9285,84.8354,84.8819,28712.0
2017-04-10 13:10:00,91.12,91.16,91.1,91.13,15303.0,84.8819,84.9192,84.8633,84.8913,15303.0
2017-04-10 13:20:00,91.14,91.21,91.09,91.14,35042.0,84.9006,84.9658,84.854,84.9006,35042.0
2017-04-10 13:30:00,91.16,91.39,91.15,91.33,24970.0,84.9192,85.1335,84.9099,85.0776,24970.0
2017-04-10 13:40:00,91.3,91.3,91.15,91.19,15995.0,85.0496,85.0496,84.9099,84.9472,15995.0
2017-04-10 13:50:00,91.18,91.31,91.18,91.3,15048.0,84.9378,85.0589,84.9378,85.0496,15048.0
2017-04-10 14:00:00,91.32,91.32,91.07,91.13,29799.0,85.0683,85.0683,84.8354,84.8913,29799.0
2017-04-10 14:10:00,91.13,91.2,91.12,91.15,29405.0,84.8913,84.9565,84.8819,84.9099,29405.0
2017-04-10 14:20:00,91.14,91.15,90.99,91.0,45416.0,84.9006,84.9099,84.7608,84.7702,45416.0
2017-04-10 14:30:00,90.99,91.1,90.98,91.04,53228.0,84.7608,84.8633,84.7515,84.8074,53228.0
2017-04-10 14:40:00,91.04,91.31,91.0,91.29,54234.0,84.8074,85.0589,84.7702,85.0403,54234.0
2017-04-10 14:50:00,91.28,91.39,91.25,91.32,19731.0,85.031,85.1335,85.003,85.0683,19731.0
2017-04-10 15:00:00,91.32,91.43,91.31,91.41,54619.0,85.0683,85.1707,85.0589,85.1521,54619.0
2017-04-10 15:10:00,91.39,91.45,91.38,91.4,26449.0,85.1335,85.1894,85.1241,85.1428,26449.0
2017-04-10 15:20:00,91.41,91.41,91.23,91.31,52501.0,85.1521,85.1521,84.9844,85.0589,52501.0
2017-04-10 15:30:00,91.3,91.32,91.19,91.28,43582.0,85.0496,85.0683,84.9472,85.031,43582.0
2017-04-10 15:40:00,91.27,91.28,91.05,91.06,110154.0,85.0217,85.031,84.8167,84.8261,110154.0
2017-04-10 15:50:00,91.06,91.15,90.99,91.06,208908.0,84.8261,84.9099,84.7608,84.8261,208908.0
2017-04-11 09:30:00,91.16,91.59,91.16,91.35,70446.0,84.9192,85.3198,84.9192,85.0962,70446.0
2017-04-11 09:40:00,91.3,91.3,90.99,91.0,40006.0,85.0496,85.0496,84.7608,84.7702,40006.0
2017-04-11 09:50:00,90.98,91.04,90.86,91.01,44898.0,84.7515,84.8074,84.6397,84.7795,44898.0
2017-04-11 10:00:00,90.99,91.14,90.96,91.1,89814.0,84.7608,84.9006,84.7329,84.8633,89814.0
2017-04-11 10:10:00,91.1,91.13,90.97,91.09,51843.0,84.8633,84.8913,84.7422,84.854,51843.0
2017-04-11 10:20:00,91.11,91.12,90.89,91.0,46573.0,84.8726,84.8819,84.6677,84.7702,46573.0
2017-04-11 10:30:00,91.0,91.11,90.79,91.11,63181.0,84.7702,84.8726,84.5745,84.8726,63181.0
2017-04-11 10:40:00,91.1,91.11,90.91,90.99,54478.0,84.8633,84.8726,84.6863,84.7608,54478.0
2017-04-11 10:50:00,90.99,91.04,90.79,90.95,63033.0,84.7608,84.8074,84.5745,84.7236,63033.0
2017-04-11 11:00:00,90.94,91.12,90.92,91.04,36909.0,84.7143,84.8819,84.6956,84.8074,36909.0
2017-04-11 11:10:00,91.03,91.06,90.85,91.06,35744.0,84.7981,84.8261,84.6304,84.8261,35744.0
2017-04-11 11:20:00,91.04,91.11,90.97,91.09,27378.0,84.8074,84.8726,84.7422,84.854,27378.0
2017-04-11 11:30:00,91.11,91.19,91.07,91.15,35777.0,84.8726,84.9472,84.8354,84.9099,35777.0
2017-04-11 11:40:00,91.14,91.15,91.01,91.02,28455.0,84.9006,84.9099,84.7795,84.7888,28455.0
2017-04-11 11:50:00,91.02,91.09,90.97,91.0,24166.0,84.7888,84.854,84.7422,84.7702,24166.0
2017-04-11 12:00:00,91.0,91.06,90.94,91.03,31227.0,84.7702,84.8261,84.7143,84.7981,31227.0
2017-04-11 12:10:00,91.04,91.14,91.02,91.07,40887.0,84.8074,84.9006,84.7888,84.8354,40887.0
2017-04-11 12:20:00,91.06,91.1,90.97,91.03,42104.0,84.8261,84.8633,84.7422,84.7981,42104.0
2017-04-11 12:30:00,91.03,91.08,90.97,91.03,29449.0,84.7981,84.8447,84.7422,84.7981,29449.0
2017-04-11 12:40:00,91.03,91.03,90.93,90.98,13103.0,84.7981,84.7981,84.705,84.7515,13103.0
2017-04-11 12:50:00,90.99,91.09,90.98,91.04,19628.0,84.7608,84.854,84.7515,84.8074,19628.0
2017-04-11 13:00:00,91.04,91.15,91.04,91.06,55967.0,84.8074,84.9099,84.8074,84.8261,55967.0
2017-04-11 13:10:00,91.07,91.1,91.03,91.07,29937.0,84.8354,84.8633,84.7981,84.8354,29937.0
2017-04-11 13:20:00,91.07,91.08,91.01,91.04,17003.0,84.8354,84.8447,84.7795,84.8074,17003.0
2017-04-11 13:30:00,91.05,91.13,91.01,91.11,38809.0,84.8167,84.8913,84.7795,84.8726,38809.0
2017-04-11 13:40:00,91.12,91.12,90.99,90.99,25740.0,84.8819,84.8819,84.7608,84.7608,25740.0
2017-04-11 13:50:00,91.0,91.11,90.98,91.1,19217.0,84.7702,84.8726,84.7515,84.8633,19217.0
2017-04-11 14:00:00,91.1,91.15,91.07,91.13,20016.0,84.8633,84.9099,84.8354,84.8913,20016.0
2017-04-11 14:10:00,91.14,91.15,91.0,91.08,28893.0,84.9006,84.9099,84.7702,84.8447,28893.0
2017-04-11 14:20:00,91.09,91.15,91.06,91.14,25406.0,84.854,84.9099,84.8261,84.9006,25406.0
2017-04-11 14:30:00,91.13,91.16,91.1,91.1,40185.0,84.8913,84.9192,84.8633,84.8633,40185.0
2017-04-11 14:40:00,91.1,91.15,91.07,91.15,28869.0,84.8633,84.9099,84.8354,84.9099,28869.0
2017-04-11 14:50:00,91.15,91.22,91.12,91.16,389356.0,84.9099,84.9751,84.8819,84.9192,389356.0
2017-04-11 15:00:00,91.16,91.27,91.11,91.27,173785.0,84.9192,85.0217,84.8726,85.0217,173785.0
2017-04-11 15:10:00,91.28,91.32,91.14,91.22,36122.0,85.031,85.0683,84.9006,84.9751,36122.0
2017-04-11 15:20:00,91.22,91.29,91.2,91.29,28141.0,84.9751,85.0403,84.9565,85.0403,28141.0
2017-04-11 15:30:00,91.28,91.32,91.23,91.27,41085.0,85.031,85.0683,84.9844,85.0217,41085.0
2017-04-11 15:40:00,91.27,91.28,91.15,91.22,64681.0,85.0217,85.031,84.9099,84.9751,64681.0
2017-04-11 15:50:00,91.22,91.41,91.19,91.4,215201.0,84.9751,85.1521,84.9472,85.1428,215201.0
2017-04-12 09:30:00,91.98,92.0,91.31,91.46,166287.0,85.6831,85.7017,85.0589,85.1987,166287.0
2017-04-12 09:40:00,91.49,91.59,91.12,91.28,86193.0,85.2266,85.3198,84.8819,85.031,86193.0
2017-04-12 09:50:00,91.27,91.4,91.09,91.25,32970.0,85.0217,85.1428,84.854,85.003,32970.0
2017-04-12 10:00:00,91.23,91.3,91.09,91.1,70901.0,84.9844,85.0496,84.854,84.8633,70901.0
2017-04-12 10:10:00,91.1,91.34,91.03,91.27,53480.0,84.8633,85.0869,84.7981,85.0217,53480.0
2017-04-12 10:20:00,91.27,91.29,91.06,91.06,34646.0,85.0217,85.0403,84.8261,84.8261,34646.0
2017-04-12 10:30:00,91.09,91.24,91.06,91.11,41432.0,84.854,84.9937,84.8261,84.8726,41432.0
2017-04-12 10:40:00,91.1,91.19,90.99,91.0,64644.0,84.8633,84.9472,84.7608,84.7702,64644.0
2017-04-12 10:50:00,91.0,91.06,90.88,90.93,53594.0,84.7702,84.8261,84.6584,84.705,53594.0
2017-04-12 11:00:00,90.94,91.07,90.91,91.05,47697.0,84.7143,84.8354,84.6863,84.8167,47697.0
2017-04-12 11:10:00,91.05,91.31,91.05,91.3,44633.0,84.8167,85.0589,84.8167,85.0496,44633.0
2017-04-12 11:20:00,91.29,91.33,91.23,91.29,62001.0,85.0403,85.0776,84.9844,85.0403,62001.0
2017-04-12 11:30:00,91.29,91.37,91.17,91.23,29371.0,85.0403,85.1148,84.9285,84.9844,29371.0
2017-04-12 11:40:00,91.22,91.27,91.16,91.24,27257.0,84.9751,85.0217,84.9192,84.9937,27257.0
2017-04-12 11:50:00,91.22,91.35,91.14,91.33,24394.0,84.9751,85.0962,84.9006,85.0776,24394.0
2017-04-12 12:00:00,91.33,91.34,91.26,91.26,19847.0,85.0776,85.0869,85.0124,85.0124,19847.0
2017-04-12 12:10:00,91.25,91.34,91.24,91.29,17970.0,85.003,85.0869,84.9937,85.0403,17970.0
2017-04-12 12:20:00,91.3,91.33,91.19,91.25,18520.0,85.0496,85.0776,84.9472,85.003,18520.0
2017-04-12 12:30:00,91.25,91.29,91.21,91.25,23608.0,85.003,85.0403,84.9658,85.003,23608.0
2017-04-12 12:40:00,91.25,91.38,91.23,91.36,20326.0,85.003,85.1241,84.9844,85.1055,20326.0
2017-04-12 12:50:00,91.37,91.38,91.2,91.28,79781.0,85.1148,85.1241,84.9565,85.031,79781.0
2017-04-12 13:00:00,91.28,91.43,91.26,91.4,23751.0,85.031,85.1707,85.0124,85.1428,23751.0
2017-04-12 13:10:00,91.4,91.46,91.38,91.43,13965.0,85.1428,85.1987,85.1241,85.1707,13965.0
2017-04-12 13:20:00,91.43,91.43,91.33,91.39,16275.0,85.1707,85.1707,85.0776,85.1335,16275.0
2017-04-12 13:30:00,91.39,91.52,91.36,91.49,23911.0,85.1335,85.2546,85.1055,85.2266,23911.0
2017-04-12 13:40:00,91.49,91.55,91.48,91.55,16149.0,85.2266,85.2825,85.2173,85.2825,16149.0
2017-04-12 13:50:00,91.55,91.59,91.46,91.58,21612.0,85.2825,85.3198,85.1987,85.3105,21612.0
2017-04-12 14:00:00,91.59,91.6,91.5,91.52,22658.0,85.3198,85.3291,85.2359,85.2546,22658.0
2017-04-12 14:10:00,91.51,91.61,91.5,91.61,33555.0,85.2452,85.3384,85.2359,85.3384,33555.0
2017-04-12 14:20:00,91.59,91.6,91.51,91.59,444683.0,85.3198,85.3291,85.2452,85.3198,444683.0
2017-04-12 14:30:00,91.59,91.77,91.59,91.63,64951.0,85.3198,85.4874,85.3198,85.357,64951.0
2017-04-12 14:40:00,91.62,91.72,91.6,91.66,42052.0,85.3477,85.4409,85.3291,85.385,42052.0
2017-04-12 14:50:00,91.67,91.84,91.65,91.84,34911.0,85.3943,85.5527,85.3757,85.5527,34911.0
2017-04-12 15:00:00,91.84,91.9,91.75,91.77,45053.0,85.5527,85.6085,85.4688,85.4874,45053.0
2017-04-12 15:10:00,91.78,91.85,91.62,91.63,52814.0,85.4968,85.562,85.3477,85.357,52814.0
2017-04-12 15:20:00,91.63,91.86,91.63,91.79,55467.0,85.357,85.5713,85.357,85.5061,55467.0
2017-04-12 15:30:00,91.79,91.91,91.73,91.73,80136.0,85.5061,85.6179,85.4502,85.4502,80136.0
2017-04-12 15:40:00,91.73,91.8,91.62,91.64,110102.0,85.4502,85.5154,85.3477,85.3663,110102.0
2017-04-12 15:50:00,91.64,91.77,91.63,91.75,276641.0,85.3663,85.4874,85.357,85.4688,276641.0
2017-04-13 09:30:00,91.7,91.75,91.32,91.57,107407.0,85.4222,85.4688,85.0683,85.3011,107407.0
2017-04-13 09:40:00,91.58,91.78,91.57,91.77,23003.0,85.3105,85.4968,85.3011,85.4874,23003.0
2017-04-13 09:50:00,91.75,92.12,91.74,91.88,20848.0,85.4688,85.8135,85.4595,85.5899,20848.0
2017-04-13 10:00:00,91.88,92.08,91.87,91.96,10924.0,85.5899,85.7762,85.5806,85.6644,10924.0
2017-04-13 10:10:00,91.94,91.99,91.81,91.83,24370.0,85.6458,85.6924,85.5247,85.5433,24370.0
2017-04-13 10:20:00,91.82,91.88,91.7,91.71,19810.0,85.534,85.5899,85.4222,85.4316,19810.0
2017-04-13 10:30:00,91.7,91.87,91.68,91.83,14947.0,85.4222,85.5806,85.4036,85.5433,14947.0
2017-04-13 10:40:00,91.82,91.89,91.77,91.88,20022.0,85.534,85.5992,85.4874,85.5899,20022.0
2017-04-13 10:50:00,91.88,91.97,91.87,91.95,17846.0,85.5899,85.6738,85.5806,85.6551,17846.0
2017-04-13 11:00:00,91.96,92.06,91.93,92.02,17572.0,85.6644,85.7576,85.6365,85.7203,17572.0
2017-04-13 11:10:00,92.02,92.11,92.01,92.05,29400.0,85.7203,85.8042,85.711,85.7483,29400.0
2017-04-13 11:20:00,92.03,92.1,92.03,92.04,15141.0,85.7296,85.7949,85.7296,85.739,15141.0
2017-04-13 11:30:00,92.04,92.1,92.02,92.08,50493.0,85.739,85.7949,85.7203,85.7762,50493.0
2017-04-13 11:40:00,92.09,92.09,92.01,92.04,12913.0,85.7855,85.7855,85.711,85.739,12913.0
2017-04-13 11:50:00,92.03,92.12,92.0,92.07,43814.0,85.7296,85.8135,85.7017,85.7669,43814.0
2017-04-13 12:00:00,92.08,92.08,91.92,91.99,48707.0,85.7762,85.7762,85.6272,85.6924,48707.0
2017-04-13 12:10:00,91.99,92.01,91.95,91.98,26967.0,85.6924,85.711,85.6551,85.6831,26967.0
2017-04-13 12:20:00,91.98,92.05,91.96,92.04,27978.0,85.6831,85.7483,85.6644,85.739,27978.0
2017-04-13 12:30:00,92.04,92.08,92.0,92.02,19135.0,85.739,85.7762,85.7017,85.7203,19135.0
2017-04-13 12:40:00,92.03,92.06,91.96,91.98,58808.0,85.7296,85.7576,85.6644,85.6831,58808.0
2017-04-13 12:50:00,91.99,92.09,91.98,92.05,27393.0,85.6924,85.7855,85.6831,85.7483,27393.0
2017-04-13 13:00:00,92.04,92.04,91.84,91.89,27775.0,85.739,85.739,85.5527,85.5992,27775.0
2017-04-13 13:10:00,91.89,91.9,91.8,91.83,14103.0,85.5992,85.6085,85.5154,85.5433,14103.0
2017-04-13 13:20:00,91.81,91.84,91.74,91.84,48536.0,85.5247,85.5527,85.4595,85.5527,48536.0
2017-04-13 13:30:00,91.82,91.91,91.82,91.85,93653.0,85.534,85.6179,85.534,85.562,93653.0
2017-04-13 13:40:00,91.84,91.87,91.67,91.7,42730.0,85.5527,85.5806,85.3943,85.4222,42730.0
2017-04-13 13:50:00,91.7,91.77,91.68,91.74,22420.0,85.4222,85.4874,85.4036,85.4595,22420.0
2017-04-13 14:00:00,91.75,91.92,91.72,91.87,28773.0,85.4688,85.6272,85.4409,85.5806,28773.0
2017-04-13 14:10:00,91.87,91.92,91.75,91.85,29410.0,85.5806,85.6272,85.4688,85.562,29410.0
2017-04-13 14:20:00,91.84,91.92,91.82,91.86,28692.0,85.5527,85.6272,85.534,85.5713,28692.0
2017-04-13 14:30:00,91.86,91.96,91.83,91.83,43776.0,85.5713,85.6644,85.5433,85.5433,43776.0
2017-04-13 14:40:00,91.84,92.0,91.84,91.93,93762.0,85.5527,85.7017,85.5527,85.6365,93762.0
2017-04-13 14:50:00,91.94,92.07,91.93,92.07,30784.0,85.6458,85.7669,85.6365,85.7669,30784.0
2017-04-13 15:00:00,92.05,92.09,92.02,92.04,58598.0,85.7483,85.7855,85.7203,85.739,58598.0
2017-04-13 15:10:00,92.01,92.01,91.84,91.9,63969.0,85.711,85.711,85.5527,85.6085,63969.0
2017-04-13 15:20:00,91.9,92.01,91.89,91.9,52627.0,85.6085,85.711,85.5992,85.6085,52627.0
2017-04-13 15:30:00,91.89,91.93,91.75,91.84,142210.0,85.5992,85.6365,85.4688,85.5527,142210.0
2017-04-13 15:40:00,91.84,91.87,91.68,91.84,106446.0,85.5527,85.5806,85.4036,85.5527,106446.0
2017-04-13 15:50:00,91.84,91.84,91.54,91.55,282709.0,85.5527,85.5527,85.2732,85.2825,282709.0
2017-04-17 09:30:00,91.91,91.92,91.65,91.78,23802.0,85.6179,85.6272,85.3757,85.4968,23802.0
2017-04-17 09:40:00,91.79,91.82,91.66,91.73,23647.0,85.5061,85.534,85.385,85.4502,23647.0
2017-04-17 09:50:00,91.74,91.82,91.7,91.77,6319.0,85.4595,85.534,85.4222,85.4874,6319.0
2017-04-17 10:00:00,91.77,91.91,91.76,91.86,10932.0,85.4874,85.6179,85.4781,85.5713,10932.0
2017-04-17 10:10:00,91.86,91.97,91.82,91.9,11292.0,85.5713,85.6738,85.534,85.6085,11292.0
2017-04-17 10:20:00,91.93,91.98,91.82,91.84,15650.0,85.6365,85.6831,85.534,85.5527,15650.0
2017-04-17 10:30:00,91.84,91.93,91.72,91.76,16239.0,85.5527,85.6365,85.4409,85.4781,16239.0
2017-04-17 10:40:00,91.77,91.81,91.63,91.81,35246.0,85.4874,85.5247,85.357,85.5247,35246.0
2017-04-17 10:50:00,91.81,91.87,91.78,91.81,22245.0,85.5247,85.5806,85.4968,85.5247,22245.0
2017-04-17 11:00:00,91.8,91.85,91.74,91.78,19849.0,85.5154,85.562,85.4595,85.4968,19849.0
2017-04-17 11:10:00,91.78,91.84,91.77,91.81,18060.0,85.4968,85.5527,85.4874,85.5247,18060.0
2017-04-17 11:20:00,91.81,91.83,91.78,91.82,12182.0,85.5247,85.5433,85.4968,85.534,12182.0
2017-04-17 11:30:00,91.83,91.97,91.83,91.94,14766.0,85.5433,85.6738,85.5433,85.6458,14766.0
2017-04-17 11:40:00,91.94,91.94,91.71,91.72,21205.0,85.6458,85.6458,85.4316,85.4409,21205.0
2017-04-17 11:50:00,91.71,91.73,91.61,91.62,51040.0,85.4316,85.4502,85.3384,85.3477,51040.0
2017-04-17 12:00:00,91.62,91.74,91.62,91.74,16240.0,85.3477,85.4595,85.3477,85.4595,16240.0
2017-04-17 12:10:00,91.75,91.77,91.72,91.75,8223.0,85.4688,85.4874,85.4409,85.4688,8223.0
2017-04-17 12:20:00,91.75,91.81,91.75,91.79,15701.0,85.4688,85.5247,85.4688,85.5061,15701.0
2017-04-17 12:30:00,91.8,91.8,91.67,91.72,26894.0,85.5154,85.5154,85.3943,85.4409,26894.0
2017-04-17 12:40:00,91.72,91.76,91.67,91.71,17356.0,85.4409,85.4781,85.3943,85.4316,17356.0
2017-04-17 12:50:00,91.72,91.73,91.63,91.64,15813.0,85.4409,85.4502,85.357,85.3663,15813.0
2017-04-17 13:00:00,91.64,91.71,91.64,91.66,8253.0,85.3663,85.4316,85.3663,85.385,8253.0
2017-04-17 13:10:00,91.68,91.76,91.68,91.76,16157.0,85.4036,85.4781,85.4036,85.4781,16157.0
2017-04-17 13:20:00,91.76,91.76,91.65,91.67,60301.0,85.4781,85.4781,85.3757,85.3943,60301.0
2017-04-17 13:30:00,91.68,91.7,91.63,91.66,26354.0,85.4036,85.4222,85.357,85.385,26354.0
2017-04-17 13:40:00,91.67,91.69,91.64,91.66,14183.0,85.3943,85.4129,85.3663,85.385,14183.0
2017-04-17 13:50:00,91.66,91.72,91.66,91.71,31119.0,85.385,85.4409,85.385,85.4316,31119.0
2017-04-17 14:00:00,91.72,91.72,91.6,91.61,28425.0,85.4409,85.4409,85.3291,85.3384,28425.0
2017-04-17 14:10:00,91.62,91.69,91.61,91.67,12171.0,85.3477,85.4129,85.3384,85.3943,12171.0
2017-04-17 14:20:00,91.67,91.71,91.65,91.69,13426.0,85.3943,85.4316,85.3757,85.4129,13426.0
2017-04-17 14:30:00,91.68,91.75,91.67,91.75,16207.0,85.4036,85.4688,85.3943,85.4688,16207.0
2017-04-17 14:40:00,91.74,91.82,91.74,91.78,17183.0,85.4595,85.534,85.4595,85.4968,17183.0
2017-04-17 14:50:00,91.79,91.81,91.74,91.76,16055.0,85.5061,85.5247,85.4595,85.4781,16055.0
2017-04-17 15:00:00,91.77,91.8,91.71,91.74,56877.0,85.4874,85.5154,85.4316,85.4595,56877.0
2017-04-17 15:10:00,91.74,91.83,91.69,91.83,52102.0,85.4595,85.5433,85.4129,85.5433,52102.0
2017-04-17 15:20:00,91.81,91.9,91.81,91.87,34707.0,85.5247,85.6085,85.5247,85.5806,34707.0
2017-04-17 15:30:00,91.88,91.89,91.78,91.81,40765.0,85.5899,85.5992,85.4968,85.5247,40765.0
2017-04-17 15:40:00,91.82,91.91,91.8,91.87,65323.0,85.534,85.6179,85.5154,85.5806,65323.0
2017-04-17 15:50:00,91.88,91.96,91.86,91.95,125868.0,85.5899,85.6644,85.5713,85.6551,125868.0
2017-04-18 09:30:00,91.59,91.95,91.35,91.86,33998.0,85.3198,85.6551,85.0962,85.5713,33998.0
2017-04-18 09:40:00,91.82,91.93,91.71,91.91,12597.0,85.534,85.6365,85.4316,85.6179,12597.0
2017-04-18 09:50:00,91.85,91.87,91.68,91.71,29615.0,85.562,85.5806,85.4036,85.4316,29615.0
2017-04-18 10:00:00,91.74,91.77,91.34,91.37,42937.0,85.4595,85.4874,85.0869,85.1148,42937.0
2017-04-18 10:10:00,91.38,91.39,91.18,91.18,22026.0,85.1241,85.1335,84.9378,84.9378,22026.0
2017-04-18 10:20:00,91.16,91.19,90.87,90.94,94880.0,84.9192,84.9472,84.6491,84.7143,94880.0
2017-04-18 10:30:00,90.94,91.05,90.92,90.98,26945.0,84.7143,84.8167,84.6956,84.7515,26945.0
2017-04-18 10:40:00,91.0,91.0,90.85,90.86,47780.0,84.7702,84.7702,84.6304,84.6397,47780.0
2017-04-18 10:50:00,90.86,90.9,90.59,90.69,57077.0,84.6397,84.677,84.3882,84.4814,57077.0
2017-04-18 11:00:00,90.7,90.75,90.6,90.68,37333.0,84.4907,84.5373,84.3975,84.4721,37333.0
2017-04-18 11:10:00,90.7,90.71,90.53,90.56,65014.0,84.4907,84.5,84.3323,84.3603,65014.0
2017-04-18 11:20:00,90.57,90.62,90.41,90.46,63535.0,84.3696,84.4162,84.2206,84.2671,63535.0
2017-04-18 11:30:00,90.49,90.5,90.18,90.21,47494.0,84.2951,84.3044,84.0063,84.0342,47494.0
2017-04-18 11:40:00,90.21,90.3,90.16,90.26,33709.0,84.0342,84.1181,83.9877,84.0808,33709.0
2017-04-18 11:50:00,90.26,90.34,90.15,90.17,141865.0,84.0808,84.1553,83.9784,83.997,141865.0
2017-04-18 12:00:00,90.17,90.23,90.0,90.21,223489.0,83.997,84.0529,83.8386,84.0342,223489.0
2017-04-18 12:10:00,90.2,90.27,90.15,90.23,29257.0,84.0249,84.0901,83.9784,84.0529,29257.0
2017-04-18 12:20:00,90.23,90.59,90.23,90.58,54621.0,84.0529,84.3882,84.0529,84.3789,54621.0
2017-04-18 12:30:00,90.58,90.6,90.5,90.51,68668.0,84.3789,84.3975,84.3044,84.3137,68668.0
2017-04-18 12:40:00,90.52,90.55,90.48,90.48,38091.0,84.323,84.351,84.2858,84.2858,38091.0
2017-04-18 12:50:00,90.49,90.7,90.48,90.7,44167.0,84.2951,84.4907,84.2858,84.4907,44167.0
2017-04-18 13:00:00,90.7,90.72,90.63,90.72,48302.0,84.4907,84.5093,84.4255,84.5093,48302.0
2017-04-18 13:10:00,90.72,90.82,90.69,90.75,42248.0,84.5093,84.6025,84.4814,84.5373,42248.0
2017-04-18 13:20:00,90.75,90.91,90.75,90.91,95426.0,84.5373,84.6863,84.5373,84.6863,95426.0
2017-04-18 13:30:00,90.92,91.02,90.91,91.0,30323.0,84.6956,84.7888,84.6863,84.7702,30323.0
2017-04-18 13:40:00,91.01,91.17,90.99,91.02,42129.0,84.7795,84.9285,84.7608,84.7888,42129.0
2017-04-18 13:50:00,91.03,91.38,91.03,91.32,89294.0,84.7981,85.1241,84.7981,85.0683,89294.0
2017-04-18 14:00:00,91.32,91.49,91.31,91.48,67320.0,85.0683,85.2266,85.0589,85.2173,67320.0
2017-04-18 14:10:00,91.49,91.64,91.47,91.64,53046.0,85.2266,85.3663,85.208,85.3663,53046.0
2017-04-18 14:20:00,91.64,91.67,91.59,91.62,70830.0,85.3663,85.3943,85.3198,85.3477,70830.0
2017-04-18 14:30:00,91.62,91.84,91.62,91.78,67976.0,85.3477,85.5527,85.3477,85.4968,67976.0
2017-04-18 14:40:00,91.78,91.82,91.71,91.79,45957.0,85.4968,85.534,85.4316,85.5061,45957.0
2017-04-18 14:50:00,91.79,91.91,91.78,91.87,68787.0,85.5061,85.6179,85.4968,85.5806,68787.0
2017-04-18 15:00:00,91.88,91.9,91.86,91.89,69868.0,85.5899,85.6085,85.5713,85.5992,69868.0
2017-04-18 15:10:00,91.91,92.01,91.9,92.0,63840.0,85.6179,85.711,85.6085,85.7017,63840.0
2017-04-18 15:20:00,92.01,92.06,91.94,92.0,65465.0,85.711,85.7576,85.6458,85.7017,65465.0
2017-04-18 15:30:00,92.0,92.01,91.89,91.9,90197.0,85.7017,85.711,85.5992,85.6085,90197.0
2017-04-18 15:40:00,91.9,92.24,91.89,92.23,135119.0,85.6085,85.9253,85.5992,85.916,135119.0
2017-04-18 15:50:00,92.24,92.25,91.97,92.02,304888.0,85.9253,85.9346,85.6738,85.7203,304888.0
2017-04-19 09:30:00,92.09,92.42,92.04,92.22,44540.0,85.7855,86.0929,85.739,85.9066,44540.0
2017-04-19 09:40:00,92.19,92.31,91.95,92.02,36167.0,85.8787,85.9905,85.6551,85.7203,36167.0
2017-04-19 09:50:00,92.03,92.36,92.03,92.23,33565.0,85.7296,86.0371,85.7296,85.916,33565.0
2017-04-19 10:00:00,92.26,92.26,92.01,92.15,47280.0,85.9439,85.9439,85.711,85.8414,47280.0
2017-04-19 10:10:00,92.15,92.16,91.95,92.02,31348.0,85.8414,85.8507,85.6551,85.7203,31348.0
2017-04-19 10:20:00,92.01,92.13,91.91,92.11,38007.0,85.711,85.8228,85.6179,85.8042,38007.0
2017-04-19 10:30:00,92.11,92.12,91.94,91.98,34167.0,85.8042,85.8135,85.6458,85.6831,34167.0
2017-04-19 10:40:00,91.98,92.09,91.88,91.9,34799.0,85.6831,85.7855,85.5899,85.6085,34799.0
2017-04-19 10:50:00,91.89,91.9,91.81,91.87,34321.0,85.5992,85.6085,85.5247,85.5806,34321.0
2017-04-19 11:00:00,91.88,91.98,91.86,91.94,29169.0,85.5899,85.6831,85.5713,85.6458,29169.0
2017-04-19 11:10:00,91.93,91.93,91.81,91.82,23729.0,85.6365,85.6365,85.5247,85.534,23729.0
2017-04-19 11:20:00,91.82,91.87,91.71,91.79,30395.0,85.534,85.5806,85.4316,85.5061,30395.0
2017-04-19 11:30:00,91.79,91.83,91.73,91.78,31571.0,85.5061,85.5433,85.4502,85.4968,31571.0
2017-04-19 11:40:00,91.79,91.87,91.68,91.68,32513.0,85.5061,85.5806,85.4036,85.4036,32513.0
2017-04-19 11:50:00,91.69,91.75,91.58,91.59,28877.0,85.4129,85.4688,85.3105,85.3198,28877.0
2017-04-19 12:00:00,91.59,91.67,91.44,91.46,28949.0,85.3198,85.3943,85.18,85.1987,28949.0
2017-04-19 12:10:00,91.43,91.52,91.39,91.45,24222.0,85.1707,85.2546,85.1335,85.1894,24222.0
2017-04-19 12:20:00,91.45,91.52,91.41,91.48,29493.0,85.1894,85.2546,85.1521,85.2173,29493.0
2017-04-19 12:30:00,91.47,91.54,91.42,91.44,31975.0,85.208,85.2732,85.1614,85.18,31975.0
2017-04-19 12:40:00,91.44,91.47,91.32,91.37,23907.0,85.18,85.208,85.0683,85.1148,23907.0
2017-04-19 12:50:00,91.36,91.46,91.35,91.38,36497.0,85.1055,85.1987,85.0962,85.1241,36497.0
2017-04-19 13:00:00,91.4,91.42,91.25,91.26,27093.0,85.1428,85.1614,85.003,85.0124,27093.0
2017-04-19 13:10:00,91.26,91.31,91.18,91.27,29244.0,85.0124,85.0589,84.9378,85.0217,29244.0
2017-04-19 13:20:00,91.27,91.43,91.27,91.33,25983.0,85.0217,85.1707,85.0217,85.0776,25983.0
2017-04-19 13:30:00,91.32,91.37,91.3,91.36,24323.0,85.0683,85.1148,85.0496,85.1055,24323.0
2017-04-19 13:40:00,91.36,91.53,91.36,91.52,19345.0,85.1055,85.2639,85.1055,85.2546,19345.0
2017-04-19 13:50:00,91.52,91.64,91.51,91.6,25754.0,85.2546,85.3663,85.2452,85.3291,25754.0
2017-04-19 14:00:00,91.61,91.71,91.58,91.63,28382.0,85.3384,85.4316,85.3105,85.357,28382.0
2017-04-19 14:10:00,91.62,91.69,91.5,91.56,32854.0,85.3477,85.4129,85.2359,85.2918,32854.0
2017-04-19 14:20:00,91.56,91.72,91.53,91.66,36449.0,85.2918,85.4409,85.2639,85.385,36449.0
2017-04-19 14:30:00,91.65,91.73,91.63,91.71,25887.0,85.3757,85.4502,85.357,85.4316,25887.0
2017-04-19 14:40:00,91.71,91.71,91.62,91.62,26251.0,85.4316,85.4316,85.3477,85.3477,26251.0
2017-04-19 14:50:00,91.62,91.62,91.49,91.59,30476.0,85.3477,85.3477,85.2266,85.3198,30476.0
2017-04-19 15:00:00,91.58,91.61,91.51,91.55,38170.0,85.3105,85.3384,85.2452,85.2825,38170.0
2017-04-19 15:10:00,91.56,91.63,91.55,91.63,43734.0,85.2918,85.357,85.2825,85.357,43734.0
2017-04-19 15:20:00,91.64,91.67,91.44,91.46,42900.0,85.3663,85.3943,85.18,85.1987,42900.0
2017-04-19 15:30:00,91.45,91.49,91.4,91.48,79145.0,85.1894,85.2266,85.1428,85.2173,79145.0
2017-04-19 15:40:00,91.47,91.52,91.38,91.45,109767.0,85.208,85.2546,85.1241,85.1894,109767.0
2017-04-19 15:50:00,91.45,91.5,91.38,91.47,186819.0,85.1894,85.2359,85.1241,85.208,186819.0
2017-04-20 09:30:00,91.96,92.1,91.36,91.36,66496.0,85.6644,85.7949,85.1055,85.1055,66496.0
2017-04-20 09:40:00,91.33,91.4,90.9,91.1,94731.0,85.0776,85.1428,84.677,84.8633,94731.0
2017-04-20 09:50:00,91.07,91.34,90.98,91.06,98758.0,84.8354,85.0869,84.7515,84.8261,98758.0
2017-04-20 10:00:00,91.01,91.14,90.79,90.83,53598.0,84.7795,84.9006,84.5745,84.6118,53598.0
2017-04-20 10:10:00,90.83,91.01,90.72,90.81,30748.0,84.6118,84.7795,84.5093,84.5932,30748.0
2017-04-20 10:20:00,90.83,90.87,90.67,90.79,52224.0,84.6118,84.6491,84.4628,84.5745,52224.0
2017-04-20 10:30:00,90.82,91.03,90.81,90.93,73226.0,84.6025,84.7981,84.5932,84.705,73226.0
2017-04-20 10:40:00,90.92,91.1,90.92,91.05,43127.0,84.6956,84.8633,84.6956,84.8167,43127.0
2017-04-20 10:50:00,91.06,91.07,90.97,90.98,46996.0,84.8261,84.8354,84.7422,84.7515,46996.0
2017-04-20 11:00:00,91.0,91.06,90.95,90.97,50182.0,84.7702,84.8261,84.7236,84.7422,50182.0
2017-04-20 11:10:00,90.98,91.2,90.97,91.2,60724.0,84.7515,84.9565,84.7422,84.9565,60724.0
2017-04-20 11:20:00,91.2,91.2,91.04,91.05,27211.0,84.9565,84.9565,84.8074,84.8167,27211.0
2017-04-20 11:30:00,91.05,91.24,91.04,91.2,36045.0,84.8167,84.9937,84.8074,84.9565,36045.0
2017-04-20 11:40:00,91.19,91.48,91.19,91.45,30017.0,84.9472,85.2173,84.9472,85.1894,30017.0
2017-04-20 11:50:00,91.45,91.63,91.44,91.63,21314.0,85.1894,85.357,85.18,85.357,21314.0
2017-04-20 12:00:00,91.64,91.87,91.6,91.87,34462.0,85.3663,85.5806,85.3291,85.5806,34462.0
2017-04-20 12:10:00,91.86,91.93,91.85,91.91,23466.0,85.5713,85.6365,85.562,85.6179,23466.0
2017-04-20 12:20:00,91.91,91.96,91.76,91.78,38489.0,85.6179,85.6644,85.4781,85.4968,38489.0
2017-04-20 12:30:00,91.79,91.79,91.62,91.7,26317.0,85.5061,85.5061,85.3477,85.4222,26317.0
2017-04-20 12:40:00,91.7,91.79,91.69,91.69,21009.0,85.4222,85.5061,85.4129,85.4129,21009.0
2017-04-20 12:50:00,91.69,91.77,91.61,91.61,49457.0,85.4129,85.4874,85.3384,85.3384,49457.0
2017-04-20 13:00:00,91.62,91.82,91.62,91.81,17357.0,85.3477,85.534,85.3477,85.5247,17357.0
2017-04-20 13:10:00,91.82,91.95,91.81,91.91,40414.0,85.534,85.6551,85.5247,85.6179,40414.0
2017-04-20 13:20:00,91.91,92.17,91.91,92.14,46149.0,85.6179,85.8601,85.6179,85.8321,46149.0
2017-04-20 13:30:00,92.15,92.29,92.14,92.29,39744.0,85.8414,85.9718,85.8321,85.9718,39744.0
2017-04-20 13:40:00,92.28,92.34,92.25,92.34,41305.0,85.9625,86.0184,85.9346,86.0184,41305.0
2017-04-20 13:50:00,92.35,92.4,92.3,92.32,38925.0,86.0277,86.0743,85.9812,85.9998,38925.0
2017-04-20 14:00:00,92.32,92.46,92.27,92.28,76929.0,85.9998,86.1302,85.9532,85.9625,76929.0
2017-04-20 14:10:00,92.3,92.46,92.27,92.44,57278.0,85.9812,86.1302,85.9532,86.1116,57278.0
2017-04-20 14:20:00,92.44,92.44,92.37,92.4,46287.0,86.1116,86.1116,86.0464,86.0743,46287.0
2017-04-20 14:30:00,92.4,92.51,92.31,92.51,44199.0,86.0743,86.1768,85.9905,86.1768,44199.0
2017-04-20 14:40:00,92.5,92.52,92.45,92.51,43552.0,86.1675,86.1861,86.1209,86.1768,43552.0
2017-04-20 14:50:00,92.51,92.58,92.4,92.41,74976.0,86.1768,86.242,86.0743,86.0836,74976.0
2017-04-20 15:00:00,92.41,92.58,92.4,92.57,104082.0,86.0836,86.242,86.0743,86.2327,104082.0
2017-04-20 15:10:00,92.57,92.68,92.56,92.64,70605.0,86.2327,86.3351,86.2234,86.2979,70605.0
2017-04-20 15:20:00,92.64,92.65,92.56,92.62,48904.0,86.2979,86.3072,86.2234,86.2793,48904.0
2017-04-20 15:30:00,92.62,92.8,92.61,92.8,124975.0,86.2793,86.4469,86.2699,86.4469,124975.0
2017-04-20 15:40:00,92.8,92.97,92.8,92.97,146940.0,86.4469,86.6053,86.4469,86.6053,146940.0
2017-04-20 15:50:00,92.96,92.98,92.79,92.79,299766.0,86.596,86.6146,86.4376,86.4376,299766.0
2017-04-21 09:30:00,92.77,92.94,92.58,92.82,109217.0,86.419,86.5773,86.242,86.4656,109217.0
2017-04-21 09:40:00,92.81,92.83,92.7,92.72,26727.0,86.4562,86.4749,86.3538,86.3724,26727.0
2017-04-21 09:50:00,92.72,92.78,92.58,92.73,35735.0,86.3724,86.4283,86.242,86.3817,35735.0
2017-04-21 10:00:00,92.73,92.81,92.5,92.55,46685.0,86.3817,86.4562,86.1675,86.214,46685.0
2017-04-21 10:10:00,92.57,92.7,92.54,92.66,16036.0,86.2327,86.3538,86.2047,86.3165,16036.0
2017-04-21 10:20:00,92.67,92.7,92.59,92.6,19705.0,86.3258,86.3538,86.2513,86.2606,19705.0
2017-04-21 10:30:00,92.63,92.7,92.53,92.62,35439.0,86.2886,86.3538,86.1954,86.2793,35439.0
2017-04-21 10:40:00,92.62,92.73,92.59,92.65,31100.0,86.2793,86.3817,86.2513,86.3072,31100.0
2017-04-21 10:50:00,92.66,92.68,92.57,92.61,24397.0,86.3165,86.3351,86.2327,86.2699,24397.0
2017-04-21 11:00:00,92.61,92.61,92.39,92.55,32935.0,86.2699,86.2699,86.065,86.214,32935.0
2017-04-21 11:10:00,92.56,92.72,92.51,92.72,45289.0,86.2234,86.3724,86.1768,86.3724,45289.0
2017-04-21 11:20:00,92.71,92.74,92.59,92.66,31228.0,86.3631,86.391,86.2513,86.3165,31228.0
2017-04-21 11:30:00,92.67,92.79,92.63,92.75,23205.0,86.3258,86.4376,86.2886,86.4004,23205.0
2017-04-21 11:40:00,92.76,92.88,92.73,92.83,23804.0,86.4097,86.5215,86.3817,86.4749,23804.0
2017-04-21 11:50:00,92.81,92.91,92.79,92.87,23999.0,86.4562,86.5494,86.4376,86.5121,23999.0
2017-04-21 12:00:00,92.86,92.95,92.84,92.9,57413.0,86.5028,86.5867,86.4842,86.5401,57413.0
2017-04-21 12:10:00,92.91,92.93,92.76,92.81,36851.0,86.5494,86.568,86.4097,86.4562,36851.0
2017-04-21 12:20:00,92.8,92.88,92.8,92.8,23599.0,86.4469,86.5215,86.4469,86.4469,23599.0
2017-04-21 12:30:00,92.81,92.87,92.76,92.85,33575.0,86.4562,86.5121,86.4097,86.4935,33575.0
2017-04-21 12:40:00,92.86,92.93,92.82,92.86,30586.0,86.5028,86.568,86.4656,86.5028,30586.0
2017-04-21 12:50:00,92.86,92.91,92.78,92.78,28258.0,86.5028,86.5494,86.4283,86.4283,28258.0
2017-04-21 13:00:00,92.78,92.8,92.6,92.6,75067.0,86.4283,86.4469,86.2606,86.2606,75067.0
2017-04-21 13:10:00,92.61,92.63,92.4,92.46,61965.0,86.2699,86.2886,86.0743,86.1302,61965.0
2017-04-21 13:20:00,92.45,92.6,92.45,92.49,70562.0,86.1209,86.2606,86.1209,86.1582,70562.0
2017-04-21 13:30:00,92.51,92.52,92.36,92.42,36847.0,86.1768,86.1861,86.0371,86.0929,36847.0
2017-04-21 13:40:00,92.45,92.51,92.38,92.47,21715.0,86.1209,86.1768,86.0557,86.1395,21715.0
2017-04-21 13:50:00,92.48,92.64,92.45,92.49,107355.0,86.1488,86.2979,86.1209,86.1582,107355.0
2017-04-21 14:00:00,92.49,92.54,92.45,92.52,39178.0,86.1582,86.2047,86.1209,86.1861,39178.0
2017-04-21 14:10:00,92.52,92.53,92.45,92.45,30506.0,86.1861,86.1954,86.1209,86.1209,30506.0
2017-04-21 14:20:00,92.46,92.52,92.46,92.48,39966.0,86.1302,86.1861,86.1302,86.1488,39966.0
2017-04-21 14:30:00,92.48,92.52,92.41,92.45,44201.0,86.1488,86.1861,86.0836,86.1209,44201.0
2017-04-21 14:40:00,92.46,92.46,92.37,92.39,25741.0,86.1302,86.1302,86.0464,86.065,25741.0
2017-04-21 14:50:00,92.39,92.42,92.31,92.38,29981.0,86.065,86.0929,85.9905,86.0557,29981.0
2017-04-21 15:00:00,92.38,92.4,92.24,92.3,41009.0,86.0557,86.0743,85.9253,85.9812,41009.0
2017-04-21 15:10:00,92.29,92.37,92.24,92.37,53854.0,85.9718,86.0464,85.9253,86.0464,53854.0
2017-04-21 15:20:00,92.36,92.5,92.3,92.5,75016.0,86.0371,86.1675,85.9812,86.1675,75016.0
2017-04-21 15:30:00,92.49,92.61,92.45,92.56,87657.0,86.1582,86.2699,86.1209,86.2234,87657.0
2017-04-21 15:40:00,92.56,92.6,92.48,92.48,200389.0,86.2234,86.2606,86.1488,86.1488,200389.0
2017-04-21 15:50:00,92.47,92.51,92.45,92.47,261580.0,86.1395,86.1768,86.1209,86.1395,261580.0
2017-04-24 09:30:00,93.65,93.71,93.15,93.29,101046.0,87.2387,87.2946,86.773,86.9034,101046.0
2017-04-24 09:40:00,93.33,93.34,93.15,93.32,28241.0,86.9406,86.95,86.773,86.9313,28241.0
2017-04-24 09:50:00,93.34,93.42,93.27,93.39,31784.0,86.95,87.0245,86.8848,86.9965,31784.0
2017-04-24 10:00:00,93.34,93.43,93.28,93.31,47871.0,86.95,87.0338,86.8941,86.922,47871.0
2017-04-24 10:10:00,93.3,93.64,93.28,93.51,41364.0,86.9127,87.2294,86.8941,87.1083,41364.0
2017-04-24 10:20:00,93.51,93.9,93.49,93.81,58303.0,87.1083,87.4716,87.0897,87.3878,58303.0
2017-04-24 10:30:00,93.81,93.82,93.66,93.7,48879.0,87.3878,87.3971,87.2481,87.2853,48879.0
2017-04-24 10:40:00,93.69,93.79,93.67,93.76,37019.0,87.276,87.3692,87.2574,87.3412,37019.0
2017-04-24 10:50:00,93.76,93.79,93.66,93.66,46682.0,87.3412,87.3692,87.2481,87.2481,46682.0
2017-04-24 11:00:00,93.66,93.66,93.49,93.55,33163.0,87.2481,87.2481,87.0897,87.1456,33163.0
2017-04-24 11:10:00,93.54,93.57,93.39,93.4,34138.0,87.1363,87.1642,86.9965,87.0059,34138.0
2017-04-24 11:20:00,93.4,93.43,93.36,93.42,21345.0,87.0059,87.0338,86.9686,87.0245,21345.0
2017-04-24 11:30:00,93.41,93.43,93.25,93.31,30255.0,87.0152,87.0338,86.8661,86.922,30255.0
2017-04-24 11:40:00,93.32,93.34,93.25,93.31,33157.0,86.9313,86.95,86.8661,86.922,33157.0
2017-04-24 11:50:00,93.31,93.35,93.28,93.3,32652.0,86.922,86.9593,86.8941,86.9127,32652.0
2017-04-24 12:00:00,93.31,93.38,93.3,93.37,21901.0,86.922,86.9872,86.9127,86.9779,21901.0
2017-04-24 12:10:00,93.36,93.41,93.36,93.4,13261.0,86.9686,87.0152,86.9686,87.0059,13261.0
2017-04-24 12:20:00,93.41,93.45,93.4,93.41,12461.0,87.0152,87.0524,87.0059,87.0152,12461.0
2017-04-24 12:30:00,93.41,93.45,93.38,93.42,12964.0,87.0152,87.0524,86.9872,87.0245,12964.0
2017-04-24 12:40:00,93.42,93.42,93.35,93.36,14995.0,87.0245,87.0245,86.9593,86.9686,14995.0
2017-04-24 12:50:00,93.35,93.4,93.33,93.4,16456.0,86.9593,87.0059,86.9406,87.0059,16456.0
2017-04-24 13:00:00,93.4,93.47,93.36,93.47,15809.0,87.0059,87.0711,86.9686,87.0711,15809.0
2017-04-24 13:10:00,93.47,93.5,93.45,93.49,12200.0,87.0711,87.099,87.0524,87.0897,12200.0
2017-04-24 13:20:00,93.5,93.5,93.45,93.48,12464.0,87.099,87.099,87.0524,87.0804,12464.0
2017-04-24 13:30:00,93.48,93.49,93.38,93.42,27959.0,87.0804,87.0897,86.9872,87.0245,27959.0
2017-04-24 13:40:00,93.43,93.43,93.34,93.41,42222.0,87.0338,87.0338,86.95,87.0152,42222.0
2017-04-24 13:50:00,93.42,93.46,93.35,93.44,45277.0,87.0245,87.0617,86.9593,87.0431,45277.0
2017-04-24 14:00:00,93.45,93.47,93.37,93.4,18708.0,87.0524,87.0711,86.9779,87.0059,18708.0
2017-04-24 14:10:00,93.4,93.51,93.34,93.47,20560.0,87.0059,87.1083,86.95,87.0711,20560.0
2017-04-24 14:20:00,93.49,93.5,93.44,93.49,19429.0,87.0897,87.099,87.0431,87.0897,19429.0
2017-04-24 14:30:00,93.49,93.53,93.48,93.5,14583.0,87.0897,87.127,87.0804,87.099,14583.0
2017-04-24 14:40:00,93.5,93.57,93.48,93.54,16314.0,87.099,87.1642,87.0804,87.1363,16314.0
2017-04-24 14:50:00,93.54,93.55,93.49,93.52,33338.0,87.1363,87.1456,87.0897,87.1176,33338.0
2017-04-24 15:00:00,93.52,93.67,93.49,93.61,38711.0,87.1176,87.2574,87.0897,87.2015,38711.0
2017-04-24 15:10:00,93.6,93.61,93.56,93.58,28048.0,87.1922,87.2015,87.1549,87.1735,28048.0
2017-04-24 15:20:00,93.58,93.59,93.54,93.58,31507.0,87.1735,87.1828,87.1363,87.1735,31507.0
2017-04-24 15:30:00,93.57,93.6,93.53,93.53,58886.0,87.1642,87.1922,87.127,87.127,58886.0
2017-04-24 15:40:00,93.54,93.54,93.44,93.47,57195.0,87.1363,87.1363,87.0431,87.0711,57195.0
2017-04-24 15:50:00,93.47,93.55,93.43,93.52,182239.0,87.0711,87.1456,87.0338,87.1176,182239.0
2017-04-25 09:30:00,93.96,94.39,93.75,94.11,63611.0,87.5275,87.9281,87.3319,87.6672,63611.0
2017-04-25 09:40:00,94.12,94.18,93.98,94.01,36642.0,87.6766,87.7325,87.5461,87.5741,36642.0
2017-04-25 09:50:00,94.02,94.3,94.0,94.28,30692.0,87.5834,87.8442,87.5648,87.8256,30692.0
2017-04-25 10:00:00,94.28,94.47,94.28,94.45,36482.0,87.8256,88.0026,87.8256,87.984,36482.0
2017-04-25 10:10:00,94.43,94.53,94.38,94.5,31004.0,87.9653,88.0585,87.9188,88.0306,31004.0
2017-04-25 10:20:00,94.5,94.57,94.36,94.36,44499.0,88.0306,88.0958,87.9001,87.9001,44499.0
2017-04-25 10:30:00,94.36,94.39,94.23,94.23,18484.0,87.9001,87.9281,87.779,87.779,18484.0
2017-04-25 10:40:00,94.22,94.26,94.1,94.24,19443.0,87.7697,87.807,87.6579,87.7883,19443.0
2017-04-25 10:50:00,94.24,94.32,94.2,94.24,31697.0,87.7883,87.8629,87.7511,87.7883,31697.0
2017-04-25 11:00:00,94.24,94.27,94.2,94.22,26799.0,87.7883,87.8163,87.7511,87.7697,26799.0
2017-04-25 11:10:00,94.23,94.36,94.2,94.34,20761.0,87.779,87.9001,87.7511,87.8815,20761.0
2017-04-25 11:20:00,94.37,94.37,94.3,94.31,18957.0,87.9094,87.9094,87.8442,87.8536,18957.0
2017-04-25 11:30:00,94.32,94.37,94.24,94.24,38339.0,87.8629,87.9094,87.7883,87.7883,38339.0
2017-04-25 11:40:00,94.24,94.34,94.22,94.29,17898.0,87.7883,87.8815,87.7697,87.8349,17898.0
2017-04-25 11:50:00,94.28,94.29,94.23,94.25,10814.0,87.8256,87.8349,87.779,87.7977,10814.0
2017-04-25 12:00:00,94.25,94.29,94.25,94.27,19568.0,87.7977,87.8349,87.7977,87.8163,19568.0
2017-04-25 12:10:00,94.26,94.31,94.25,94.3,19593.0,87.807,87.8536,87.7977,87.8442,19593.0
2017-04-25 12:20:00,94.3,94.31,94.25,94.26,8422.0,87.8442,87.8536,87.7977,87.807,8422.0
2017-04-25 12:30:00,94.25,94.27,94.22,94.24,22050.0,87.7977,87.8163,87.7697,87.7883,22050.0
2017-04-25 12:40:00,94.24,94.26,94.2,94.26,13818.0,87.7883,87.807,87.7511,87.807,13818.0
2017-04-25 12:50:00,94.25,94.34,94.24,94.31,29245.0,87.7977,87.8815,87.7883,87.8536,29245.0
2017-04-25 13:00:00,94.32,94.39,94.31,94.38,10900.0,87.8629,87.9281,87.8536,87.9188,10900.0
2017-04-25 13:10:00,94.37,94.39,94.34,94.39,15543.0,87.9094,87.9281,87.8815,87.9281,15543.0
2017-04-25 13:20:00,94.38,94.42,94.36,94.4,22752.0,87.9188,87.956,87.9001,87.9374,22752.0
2017-04-25 13:30:00,94.41,94.42,94.36,94.37,13094.0,87.9467,87.956,87.9001,87.9094,13094.0
2017-04-25 13:40:00,94.35,94.41,94.35,94.39,9803.0,87.8908,87.9467,87.8908,87.9281,9803.0
2017-04-25 13:50:00,94.38,94.42,94.35,94.4,23450.0,87.9188,87.956,87.8908,87.9374,23450.0
2017-04-25 14:00:00,94.41,94.48,94.4,94.47,22698.0,87.9467,88.0119,87.9374,88.0026,22698.0
2017-04-25 14:10:00,94.47,94.48,94.39,94.44,33313.0,88.0026,88.0119,87.9281,87.9747,33313.0
2017-04-25 14:20:00,94.44,94.44,94.4,94.41,14669.0,87.9747,87.9747,87.9374,87.9467,14669.0
2017-04-25 14:30:00,94.4,94.5,94.39,94.5,18920.0,87.9374,88.0306,87.9281,88.0306,18920.0
2017-04-25 14:40:00,94.5,94.61,94.49,94.55,45595.0,88.0306,88.133,88.0212,88.0771,45595.0
2017-04-25 14:50:00,94.57,94.57,94.47,94.53,22116.0,88.0958,88.0958,88.0026,88.0585,22116.0
2017-04-25 15:00:00,94.52,94.73,94.5,94.72,43763.0,88.0492,88.2448,88.0306,88.2355,43763.0
2017-04-25 15:10:00,94.73,94.73,94.63,94.7,23810.0,88.2448,88.2448,88.1517,88.2169,23810.0
2017-04-25 15:20:00,94.7,94.75,94.69,94.72,41446.0,88.2169,88.2634,88.2075,88.2355,41446.0
2017-04-25 15:30:00,94.72,94.75,94.67,94.72,56499.0,88.2355,88.2634,88.1889,88.2355,56499.0
2017-04-25 15:40:00,94.73,94.77,94.7,94.75,108101.0,88.2448,88.2821,88.2169,88.2634,108101.0
2017-04-25 15:50:00,94.74,94.74,94.56,94.58,166760.0,88.2541,88.2541,88.0864,88.1051,166760.0
2017-04-26 09:30:00,94.56,95.02,94.36,94.98,58020.0,88.0864,88.515,87.9001,88.4777,58020.0
2017-04-26 09:40:00,94.98,95.37,94.91,95.35,40902.0,88.4777,88.841,88.4125,88.8224,40902.0
2017-04-26 09:50:00,95.36,95.38,95.12,95.14,21983.0,88.8317,88.8503,88.6081,88.6267,21983.0
2017-04-26 10:00:00,95.14,95.41,95.03,95.41,27747.0,88.6267,88.8783,88.5243,88.8783,27747.0
2017-04-26 10:10:00,95.41,95.81,95.41,95.61,74175.0,88.8783,89.2509,88.8783,89.0646,74175.0
2017-04-26 10:20:00,95.58,95.74,95.46,95.49,47906.0,89.0366,89.1857,88.9248,88.9528,47906.0
2017-04-26 10:30:00,95.5,95.6,95.44,95.55,51643.0,88.9621,89.0552,88.9062,89.0087,51643.0
2017-04-26 10:40:00,95.54,95.58,95.5,95.5,39473.0,88.9994,89.0366,88.9621,88.9621,39473.0
2017-04-26 10:50:00,95.5,95.57,95.5,95.51,30351.0,88.9621,89.0273,88.9621,88.9714,30351.0
2017-04-26 11:00:00,95.5,95.54,95.3,95.38,34553.0,88.9621,88.9994,88.7758,88.8503,34553.0
2017-04-26 11:10:00,95.37,95.39,95.28,95.3,24422.0,88.841,88.8596,88.7572,88.7758,24422.0
2017-04-26 11:20:00,95.3,95.58,95.29,95.55,25960.0,88.7758,89.0366,88.7665,89.0087,25960.0
2017-04-26 11:30:00,95.54,95.77,95.49,95.75,57653.0,88.9994,89.2136,88.9528,89.195,57653.0
2017-04-26 11:40:00,95.77,95.77,95.57,95.7,71692.0,89.2136,89.2136,89.0273,89.1484,71692.0
2017-04-26 11:50:00,95.68,95.83,95.68,95.79,46607.0,89.1298,89.2695,89.1298,89.2322,46607.0
2017-04-26 12:00:00,95.79,95.85,95.75,95.8,37183.0,89.2322,89.2881,89.195,89.2416,37183.0
2017-04-26 12:10:00,95.8,95.92,95.79,95.86,42087.0,89.2416,89.3533,89.2322,89.2974,42087.0
2017-04-26 12:20:00,95.86,95.88,95.76,95.82,25097.0,89.2974,89.3161,89.2043,89.2602,25097.0
2017-04-26 12:30:00,95.81,95.96,95.81,95.93,20229.0,89.2509,89.3906,89.2509,89.3627,20229.0
2017-04-26 12:40:00,95.92,96.23,95.92,96.11,138569.0,89.3533,89.6421,89.3533,89.5303,138569.0
2017-04-26 12:50:00,96.1,96.52,96.1,96.45,99016.0,89.521,89.9123,89.521,89.8471,99016.0
2017-04-26 13:00:00,96.49,96.69,96.47,96.65,50230.0,89.8843,90.0706,89.8657,90.0334,50230.0
2017-04-26 13:10:00,96.64,96.77,96.6,96.68,69606.0,90.024,90.1451,89.9868,90.0613,69606.0
2017-04-26 13:20:00,96.68,96.7,96.58,96.58,34309.0,90.0613,90.0799,89.9682,89.9682,34309.0
2017-04-26 13:30:00,96.58,96.58,96.17,96.45,75341.0,89.9682,89.9682,89.5862,89.8471,75341.0
2017-04-26 13:40:00,96.46,96.66,96.09,96.26,67569.0,89.8564,90.0427,89.5117,89.6701,67569.0
2017-04-26 13:50:00,96.26,96.37,96.18,96.19,44984.0,89.6701,89.7725,89.5955,89.6049,44984.0
2017-04-26 14:00:00,96.2,96.29,96.08,96.29,66592.0,89.6142,89.698,89.5024,89.698,66592.0
2017-04-26 14:10:00,96.29,96.39,96.27,96.35,35904.0,89.698,89.7912,89.6794,89.7539,35904.0
2017-04-26 14:20:00,96.34,96.36,96.25,96.25,40624.0,89.7446,89.7632,89.6607,89.6607,40624.0
2017-04-26 14:30:00,96.25,96.45,96.24,96.38,64934.0,89.6607,89.8471,89.6514,89.7818,64934.0
2017-04-26 14:40:00,96.37,96.52,96.35,96.49,55413.0,89.7725,89.9123,89.7539,89.8843,55413.0
2017-04-26 14:50:00,96.48,96.59,96.46,96.55,45082.0,89.875,89.9775,89.8564,89.9402,45082.0
2017-04-26 15:00:00,96.54,96.78,96.5,96.77,60501.0,89.9309,90.1545,89.8936,90.1451,60501.0
2017-04-26 15:10:00,96.77,96.82,96.64,96.64,63960.0,90.1451,90.1917,90.024,90.024,63960.0
2017-04-26 15:20:00,96.64,96.79,96.62,96.65,81940.0,90.024,90.1638,90.0054,90.0334,81940.0
2017-04-26 15:30:00,96.64,96.7,96.46,96.49,116133.0,90.024,90.0799,89.8564,89.8843,116133.0
2017-04-26 15:40:00,96.48,96.52,96.32,96.32,107456.0,89.875,89.9123,89.726,89.726,107456.0
2017-04-26 15:50:00,96.33,96.4,96.22,96.31,198572.0,89.7353,89.8005,89.6328,89.7166,198572.0
2017-04-27 09:30:00,96.46,96.46,95.76,95.85,45050.0,89.8564,89.8564,89.2043,89.2881,45050.0
2017-04-27 09:40:00,95.86,96.1,95.62,96.1,37855.0,89.2974,89.521,89.0739,89.521,37855.0
2017-04-27 09:50:00,96.13,96.19,95.97,96.13,26902.0,89.549,89.6049,89.3999,89.549,26902.0
2017-04-27 10:00:00,96.17,96.43,96.06,96.13,36528.0,89.5862,89.8284,89.4838,89.549,36528.0
2017-04-27 10:10:00,96.13,96.31,96.06,96.11,76111.0,89.549,89.7166,89.4838,89.5303,76111.0
2017-04-27 10:20:00,96.11,96.11,95.72,95.83,55062.0,89.5303,89.5303,89.167,89.2695,55062.0
2017-04-27 10:30:00,95.84,95.96,95.84,95.96,62026.0,89.2788,89.3906,89.2788,89.3906,62026.0
2017-04-27 10:40:00,95.96,95.97,95.84,95.84,45791.0,89.3906,89.3999,89.2788,89.2788,45791.0
2017-04-27 10:50:00,95.84,95.88,95.72,95.77,42730.0,89.2788,89.3161,89.167,89.2136,42730.0
2017-04-27 11:00:00,95.77,96.0,95.75,95.92,42756.0,89.2136,89.4279,89.195,89.3533,42756.0
2017-04-27 11:10:00,95.93,96.01,95.87,95.95,31144.0,89.3627,89.4372,89.3068,89.3813,31144.0
2017-04-27 11:20:00,95.95,95.95,95.76,95.82,27249.0,89.3813,89.3813,89.2043,89.2602,27249.0
2017-04-27 11:30:00,95.83,95.9,95.8,95.84,51016.0,89.2695,89.3347,89.2416,89.2788,51016.0
2017-04-27 11:40:00,95.82,95.86,95.7,95.73,28416.0,89.2602,89.2974,89.1484,89.1763,28416.0
2017-04-27 11:50:00,95.71,95.72,95.54,95.54,46855.0,89.1577,89.167,88.9994,88.9994,46855.0
2017-04-27 12:00:00,95.54,95.8,95.54,95.8,34563.0,88.9994,89.2416,88.9994,89.2416,34563.0
2017-04-27 12:10:00,95.8,95.83,95.71,95.76,58074.0,89.2416,89.2695,89.1577,89.2043,58074.0
2017-04-27 12:20:00,95.76,95.76,95.6,95.63,37565.0,89.2043,89.2043,89.0552,89.0832,37565.0
2017-04-27 12:30:00,95.63,95.68,95.55,95.58,46038.0,89.0832,89.1298,89.0087,89.0366,46038.0
2017-04-27 12:40:00,95.57,95.67,95.54,95.61,76247.0,89.0273,89.1205,88.9994,89.0646,76247.0
2017-04-27 12:50:00,95.61,95.75,95.57,95.73,94349.0,89.0646,89.195,89.0273,89.1763,94349.0
2017-04-27 13:00:00,95.73,95.76,95.63,95.71,34076.0,89.1763,89.2043,89.0832,89.1577,34076.0
2017-04-27 13:10:00,95.7,95.76,95.67,95.73,64983.0,89.1484,89.2043,89.1205,89.1763,64983.0
2017-04-27 13:20:00,95.73,95.81,95.7,95.74,50404.0,89.1763,89.2509,89.1484,89.1857,50404.0
2017-04-27 13:30:00,95.74,95.76,95.69,95.74,22785.0,89.1857,89.2043,89.1391,89.1857,22785.0
2017-04-27 13:40:00,95.75,95.78,95.67,95.72,30875.0,89.195,89.2229,89.1205,89.167,30875.0
2017-04-27 13:50:00,95.73,95.77,95.63,95.7,35941.0,89.1763,89.2136,89.0832,89.1484,35941.0
2017-04-27 14:00:00,95.69,95.7,95.47,95.48,51055.0,89.1391,89.1484,88.9341,88.9435,51055.0
2017-04-27 14:10:00,95.48,95.53,95.45,95.5,52991.0,88.9435,88.99,88.9155,88.9621,52991.0
2017-04-27 14:20:00,95.5,95.5,95.42,95.44,29637.0,88.9621,88.9621,88.8876,88.9062,29637.0
2017-04-27 14:30:00,95.45,95.72,95.45,95.69,44770.0,88.9155,89.167,88.9155,89.1391,44770.0
2017-04-27 14:40:00,95.69,95.7,95.62,95.65,24038.0,89.1391,89.1484,89.0739,89.1018,24038.0
2017-04-27 14:50:00,95.66,95.72,95.63,95.67,40328.0,89.1111,89.167,89.0832,89.1205,40328.0
2017-04-27 15:00:00,95.67,95.73,95.63,95.7,54290.0,89.1205,89.1763,89.0832,89.1484,54290.0
2017-04-27 15:10:00,95.69,95.74,95.6,95.73,52526.0,89.1391,89.1857,89.0552,89.1763,52526.0
2017-04-27 15:20:00,95.74,95.79,95.7,95.75,31822.0,89.1857,89.2322,89.1484,89.195,31822.0
2017-04-27 15:30:00,95.75,95.86,95.74,95.77,52597.0,89.195,89.2974,89.1857,89.2136,52597.0
2017-04-27 15:40:00,95.78,95.88,95.77,95.79,84564.0,89.2229,89.3161,89.2136,89.2322,84564.0
2017-04-27 15:50:00,95.78,95.82,95.71,95.75,160952.0,89.2229,89.2602,89.1577,89.195,160952.0
2017-04-28 09:30:00,95.76,96.02,95.26,95.33,68664.0,89.2043,89.4465,88.7385,88.8037,68664.0
2017-04-28 09:40:00,95.3,95.39,95.21,95.3,36535.0,88.7758,88.8596,88.6919,88.7758,36535.0
2017-04-28 09:50:00,95.31,95.38,95.17,95.24,35889.0,88.7851,88.8503,88.6547,88.7199,35889.0
2017-04-28 10:00:00,95.19,95.29,94.96,94.96,46609.0,88.6733,88.7665,88.4591,88.4591,46609.0
2017-04-28 10:10:00,95.0,95.15,94.93,94.97,43938.0,88.4963,88.6361,88.4311,88.4684,43938.0
2017-04-28 10:20:00,94.95,94.95,94.11,94.25,217989.0,88.4497,88.4497,87.6672,87.7977,217989.0
2017-04-28 10:30:00,94.26,94.42,94.0,94.42,101427.0,87.807,87.956,87.5648,87.956,101427.0
2017-04-28 10:40:00,94.41,94.59,94.26,94.57,78503.0,87.9467,88.1144,87.807,88.0958,78503.0
2017-04-28 10:50:00,94.55,94.78,94.51,94.69,50362.0,88.0771,88.2914,88.0399,88.2075,50362.0
2017-04-28 11:00:00,94.69,94.69,94.58,94.62,46947.0,88.2075,88.2075,88.1051,88.1423,46947.0
2017-04-28 11:10:00,94.61,94.63,94.52,94.63,57082.0,88.133,88.1517,88.0492,88.1517,57082.0
2017-04-28 11:20:00,94.65,94.93,94.61,94.92,72203.0,88.1703,88.4311,88.133,88.4218,72203.0
2017-04-28 11:30:00,94.91,94.91,94.65,94.66,31126.0,88.4125,88.4125,88.1703,88.1796,31126.0
2017-04-28 11:40:00,94.67,94.76,94.63,94.74,25195.0,88.1889,88.2728,88.1517,88.2541,25195.0
2017-04-28 11:50:00,94.74,94.87,94.74,94.8,22015.0,88.2541,88.3752,88.2541,88.31,22015.0
2017-04-28 12:00:00,94.8,94.87,94.72,94.76,25882.0,88.31,88.3752,88.2355,88.2728,25882.0
2017-04-28 12:10:00,94.77,94.79,94.67,94.7,20796.0,88.2821,88.3007,88.1889,88.2169,20796.0
2017-04-28 12:20:00,94.7,94.77,94.7,94.71,12500.0,88.2169,88.2821,88.2169,88.2262,12500.0
2017-04-28 12:30:00,94.72,94.72,94.63,94.64,19846.0,88.2355,88.2355,88.1517,88.161,19846.0
2017-04-28 12:40:00,94.63,94.63,94.44,94.58,28938.0,88.1517,88.1517,87.9747,88.1051,28938.0
2017-04-28 12:50:00,94.58,94.61,94.49,94.59,23477.0,88.1051,88.133,88.0212,88.1144,23477.0
2017-04-28 13:00:00,94.61,94.61,94.47,94.54,33634.0,88.133,88.133,88.0026,88.0678,33634.0
2017-04-28 13:10:00,94.53,94.56,94.4,94.41,31474.0,88.0585,88.0864,87.9374,87.9467,31474.0
2017-04-28 13:20:00,94.41,94.45,94.38,94.38,30809.0,87.9467,87.984,87.9188,87.9188,30809.0
2017-04-28 13:30:00,94.37,94.4,94.23,94.23,38325.0,87.9094,87.9374,87.779,87.779,38325.0
2017-04-28 13:40:00,94.22,94.27,94.17,94.18,27483.0,87.7697,87.8163,87.7231,87.7325,27483.0
2017-04-28 13:50:00,94.17,94.17,94.08,94.11,37113.0,87.7231,87.7231,87.6393,87.6672,37113.0
2017-04-28 14:00:00,94.09,94.16,93.93,93.95,48011.0,87.6486,87.7138,87.4996,87.5182,48011.0
2017-04-28 14:10:00,93.94,93.97,93.82,93.9,66173.0,87.5089,87.5368,87.3971,87.4716,66173.0
2017-04-28 14:20:00,93.9,94.03,93.88,93.92,46553.0,87.4716,87.5927,87.453,87.4903,46553.0
2017-04-28 14:30:00,93.91,94.03,93.86,93.89,48792.0,87.4809,87.5927,87.4344,87.4623,48792.0
2017-04-28 14:40:00,93.89,93.89,93.77,93.77,59037.0,87.4623,87.4623,87.3505,87.3505,59037.0
2017-04-28 14:50:00,93.78,93.8,93.7,93.75,57605.0,87.3598,87.3785,87.2853,87.3319,57605.0
2017-04-28 15:00:00,93.76,93.89,93.7,93.89,132135.0,87.3412,87.4623,87.2853,87.4623,132135.0
2017-04-28 15:10:00,93.9,94.13,93.88,94.13,59809.0,87.4716,87.6859,87.453,87.6859,59809.0
2017-04-28 15:20:00,94.13,94.18,94.1,94.16,47559.0,87.6859,87.7325,87.6579,87.7138,47559.0
2017-04-28 15:30:00,94.16,94.41,94.15,94.35,108197.0,87.7138,87.9467,87.7045,87.8908,108197.0
2017-04-28 15:40:00,94.35,94.4,94.32,94.39,125850.0,87.8908,87.9374,87.8629,87.9281,125850.0
2017-04-28 15:50:00,94.38,94.49,94.38,94.42,225271.0,87.9188,88.0212,87.9188,87.956,225271.0
2017-05-01 09:30:00,94.72,94.94,94.46,94.86,56485.0,88.2355,88.4404,87.9933,88.3659,56485.0
2017-05-01 09:40:00,94.87,95.32,94.85,95.13,48193.0,88.3752,88.7944,88.3566,88.6174,48193.0
2017-05-01 09:50:00,95.1,95.3,95.1,95.28,28898.0,88.5895,88.7758,88.5895,88.7572,28898.0
2017-05-01 10:00:00,95.28,95.3,95.14,95.23,34115.0,88.7572,88.7758,88.6267,88.7106,34115.0
2017-05-01 10:10:00,95.22,95.51,95.19,95.51,53795.0,88.7013,88.9714,88.6733,88.9714,53795.0
2017-05-01 10:20:00,95.5,95.51,95.19,95.22,32787.0,88.9621,88.9714,88.6733,88.7013,32787.0
2017-05-01 10:30:00,95.2,95.41,95.12,95.36,27549.0,88.6826,88.8783,88.6081,88.8317,27549.0
2017-05-01 10:40:00,95.37,95.67,95.37,95.67,45212.0,88.841,89.1205,88.841,89.1205,45212.0
2017-05-01 10:50:00,95.67,95.69,95.47,95.56,31205.0,89.1205,89.1391,88.9341,89.018,31205.0
2017-05-01 11:00:00,95.53,95.64,95.53,95.61,24142.0,88.99,89.0925,88.99,89.0646,24142.0
2017-05-01 11:10:00,95.61,95.61,95.49,95.6,22694.0,89.0646,89.0646,88.9528,89.0552,22694.0
2017-05-01 11:20:00,95.6,95.6,95.47,95.51,19161.0,89.0552,89.0552,88.9341,88.9714,19161.0
2017-05-01 11:30:00,95.51,95.65,95.51,95.65,21260.0,88.9714,89.1018,88.9714,89.1018,21260.0
2017-05-01 11:40:00,95.65,95.71,95.57,95.6,31042.0,89.1018,89.1577,89.0273,89.0552,31042.0
2017-05-01 11:50:00,95.6,95.68,95.58,95.65,12539.0,89.0552,89.1298,89.0366,89.1018,12539.0
2017-05-01 12:00:00,95.62,95.63,95.5,95.51,14365.0,89.0739,89.0832,88.9621,88.9714,14365.0
2017-05-01 12:10:00,95.51,95.53,95.39,95.46,19353.0,88.9714,88.99,88.8596,88.9248,19353.0
2017-05-01 12:20:00,95.46,95.46,95.33,95.43,13104.0,88.9248,88.9248,88.8037,88.8969,13104.0
2017-05-01 12:30:00,95.44,95.5,95.35,95.49,14408.0,88.9062,88.9621,88.8224,88.9528,14408.0
2017-05-01 12:40:00,95.5,95.53,95.41,95.43,11718.0,88.9621,88.99,88.8783,88.8969,11718.0
2017-05-01 12:50:00,95.44,95.58,95.28,95.54,23066.0,88.9062,89.0366,88.7572,88.9994,23066.0
2017-05-01 13:00:00,95.53,95.59,95.5,95.53,11896.0,88.99,89.0459,88.9621,88.99,11896.0
2017-05-01 13:10:00,95.53,95.69,95.53,95.68,19209.0,88.99,89.1391,88.99,89.1298,19209.0
2017-05-01 13:20:00,95.69,95.69,95.63,95.67,12094.0,89.1391,89.1391,89.0832,89.1205,12094.0
2017-05-01 13:30:00,95.67,95.74,95.67,95.7,22490.0,89.1205,89.1857,89.1205,89.1484,22490.0
2017-05-01 13:40:00,95.7,95.79,95.7,95.75,17782.0,89.1484,89.2322,89.1484,89.195,17782.0
2017-05-01 13:50:00,95.76,95.84,95.76,95.84,24517.0,89.2043,89.2788,89.2043,89.2788,24517.0
2017-05-01 14:00:00,95.86,95.92,95.72,95.75,31054.0,89.2974,89.3533,89.167,89.195,31054.0
2017-05-01 14:10:00,95.75,95.79,95.65,95.72,24146.0,89.195,89.2322,89.1018,89.167,24146.0
2017-05-01 14:20:00,95.72,95.79,95.66,95.66,27739.0,89.167,89.2322,89.1111,89.1111,27739.0
2017-05-01 14:30:00,95.66,95.77,95.65,95.73,24838.0,89.1111,89.2136,89.1018,89.1763,24838.0
2017-05-01 14:40:00,95.73,95.78,95.71,95.73,48151.0,89.1763,89.2229,89.1577,89.1763,48151.0
2017-05-01 14:50:00,95.73,95.79,95.69,95.78,30630.0,89.1763,89.2322,89.1391,89.2229,30630.0
2017-05-01 15:00:00,95.79,95.82,95.75,95.82,28507.0,89.2322,89.2602,89.195,89.2602,28507.0
2017-05-01 15:10:00,95.82,95.96,95.81,95.87,52294.0,89.2602,89.3906,89.2509,89.3068,52294.0
2017-05-01 15:20:00,95.87,95.98,95.84,95.98,57261.0,89.3068,89.4092,89.2788,89.4092,57261.0
2017-05-01 15:30:00,95.97,96.06,95.9,95.9,48044.0,89.3999,89.4838,89.3347,89.3347,48044.0
2017-05-01 15:40:00,95.9,95.91,95.81,95.81,47381.0,89.3347,89.344,89.2509,89.2509,47381.0
2017-05-01 15:50:00,95.81,95.81,95.58,95.58,193853.0,89.2509,89.2509,89.0366,89.0366,193853.0
2017-05-02 09:30:00,95.92,96.14,95.82,96.14,76552.0,89.3533,89.5583,89.2602,89.5583,76552.0
2017-05-02 09:40:00,96.16,96.29,95.81,96.01,74274.0,89.5769,89.698,89.2509,89.4372,74274.0
2017-05-02 09:50:00,95.97,96.16,95.76,95.82,49885.0,89.3999,89.5769,89.2043,89.2602,49885.0
2017-05-02 10:00:00,95.8,96.07,95.74,96.02,31737.0,89.2416,89.4931,89.1857,89.4465,31737.0
2017-05-02 10:10:00,96.04,96.43,96.03,96.31,53240.0,89.4651,89.8284,89.4558,89.7166,53240.0
2017-05-02 10:20:00,96.31,96.58,96.24,96.58,55416.0,89.7166,89.9682,89.6514,89.9682,55416.0
2017-05-02 10:30:00,96.56,96.59,96.35,96.45,73714.0,89.9495,89.9775,89.7539,89.8471,73714.0
2017-05-02 10:40:00,96.44,96.51,96.38,96.47,38732.0,89.8377,89.9029,89.7818,89.8657,38732.0
2017-05-02 10:50:00,96.48,96.61,96.46,96.55,35936.0,89.875,89.9961,89.8564,89.9402,35936.0
2017-05-02 11:00:00,96.54,96.93,96.51,96.86,90430.0,89.9309,90.2942,89.9029,90.229,90430.0
2017-05-02 11:10:00,96.84,96.95,96.76,96.94,36434.0,90.2104,90.3128,90.1358,90.3035,36434.0
2017-05-02 11:20:00,96.94,96.94,96.79,96.85,22597.0,90.3035,90.3035,90.1638,90.2197,22597.0
2017-05-02 11:30:00,96.8,96.8,96.61,96.7,23426.0,90.1731,90.1731,89.9961,90.0799,23426.0
2017-05-02 11:40:00,96.7,96.73,96.57,96.57,22765.0,90.0799,90.1079,89.9588,89.9588,22765.0
2017-05-02 11:50:00,96.58,96.6,96.44,96.59,28121.0,89.9682,89.9868,89.8377,89.9775,28121.0
2017-05-02 12:00:00,96.61,96.76,96.61,96.76,52892.0,89.9961,90.1358,89.9961,90.1358,52892.0
2017-05-02 12:10:00,96.75,96.85,96.74,96.83,28681.0,90.1265,90.2197,90.1172,90.201,28681.0
2017-05-02 12:20:00,96.83,96.84,96.79,96.82,30831.0,90.201,90.2104,90.1638,90.1917,30831.0
2017-05-02 12:30:00,96.82,96.96,96.81,96.96,35169.0,90.1917,90.3221,90.1824,90.3221,35169.0
2017-05-02 12:40:00,96.95,97.06,96.89,96.93,60732.0,90.3128,90.4153,90.2569,90.2942,60732.0
2017-05-02 12:50:00,96.92,97.1,96.9,96.9,87766.0,90.2849,90.4526,90.2662,90.2662,87766.0
2017-05-02 13:00:00,96.9,96.9,96.65,96.7,33018.0,90.2662,90.2662,90.0334,90.0799,33018.0
2017-05-02 13:10:00,96.69,96.89,96.69,96.89,36487.0,90.0706,90.2569,90.0706,90.2569,36487.0
2017-05-02 13:20:00,96.88,96.94,96.87,96.87,43658.0,90.2476,90.3035,90.2383,90.2383,43658.0
2017-05-02 13:30:00,96.86,96.9,96.83,96.85,27054.0,90.229,90.2662,90.201,90.2197,27054.0
2017-05-02 13:40:00,96.82,96.86,96.79,96.82,27055.0,90.1917,90.229,90.1638,90.1917,27055.0
2017-05-02 13:50:00,96.83,96.92,96.82,96.92,28530.0,90.201,90.2849,90.1917,90.2849,28530.0
2017-05-02 14:00:00,96.93,96.96,96.88,96.95,27424.0,90.2942,90.3221,90.2476,90.3128,27424.0
2017-05-02 14:10:00,96.95,97.1,96.95,97.09,35575.0,90.3128,90.4526,90.3128,90.4432,35575.0
2017-05-02 14:20:00,97.1,97.1,96.99,97.0,39185.0,90.4526,90.4526,90.3501,90.3594,39185.0
2017-05-02 14:30:00,96.99,97.0,96.87,96.93,30529.0,90.3501,90.3594,90.2383,90.2942,30529.0
2017-05-02 14:40:00,96.92,96.99,96.88,96.93,39607.0,90.2849,90.3501,90.2476,90.2942,39607.0
2017-05-02 14:50:00,96.93,96.94,96.88,96.89,31124.0,90.2942,90.3035,90.2476,90.2569,31124.0
2017-05-02 15:00:00,96.9,97.0,96.87,96.95,62444.0,90.2662,90.3594,90.2383,90.3128,62444.0
2017-05-02 15:10:00,96.96,97.1,96.94,97.04,49311.0,90.3221,90.4526,90.3035,90.3967,49311.0
2017-05-02 15:20:00,97.04,97.09,97.0,97.09,46875.0,90.3967,90.4432,90.3594,90.4432,46875.0
2017-05-02 15:30:00,97.08,97.12,96.94,97.03,107629.0,90.4339,90.4712,90.3035,90.3873,107629.0
2017-05-02 15:40:00,97.03,97.11,96.99,97.11,97021.0,90.3873,90.4619,90.3501,90.4619,97021.0
2017-05-02 15:50:00,97.1,97.17,97.01,97.1,182246.0,90.4526,90.5178,90.3687,90.4526,182246.0
2017-05-03 09:30:00,97.2,97.31,96.88,97.08,76051.0,90.5457,90.6482,90.2476,90.4339,76051.0
2017-05-03 09:40:00,97.08,97.22,97.06,97.12,14986.0,90.4339,90.5643,90.4153,90.4712,14986.0
2017-05-03 09:50:00,97.13,97.17,96.83,96.89,20136.0,90.4805,90.5178,90.201,90.2569,20136.0
2017-05-03 10:00:00,96.89,97.0,96.62,96.62,38770.0,90.2569,90.3594,90.0054,90.0054,38770.0
2017-05-03 10:10:00,96.64,96.96,96.64,96.91,27937.0,90.024,90.3221,90.024,90.2756,27937.0
2017-05-03 10:20:00,96.95,97.04,96.89,96.98,29117.0,90.3128,90.3967,90.2569,90.3408,29117.0
2017-05-03 10:30:00,96.96,96.96,96.74,96.79,28673.0,90.3221,90.3221,90.1172,90.1638,28673.0
2017-05-03 10:40:00,96.82,96.88,96.7,96.78,23383.0,90.1917,90.2476,90.0799,90.1545,23383.0
2017-05-03 10:50:00,96.78,96.8,96.56,96.77,32399.0,90.1545,90.1731,89.9495,90.1451,32399.0
2017-05-03 11:00:00,96.78,96.86,96.66,96.81,41793.0,90.1545,90.229,90.0427,90.1824,41793.0
2017-05-03 11:10:00,96.8,96.88,96.65,96.87,46539.0,90.1731,90.2476,90.0334,90.2383,46539.0
2017-05-03 11:20:00,96.88,96.98,96.81,96.84,45275.0,90.2476,90.3408,90.1824,90.2104,45275.0
2017-05-03 11:30:00,96.85,96.93,96.8,96.87,58264.0,90.2197,90.2942,90.1731,90.2383,58264.0
2017-05-03 11:40:00,96.87,96.93,96.76,96.93,43146.0,90.2383,90.2942,90.1358,90.2942,43146.0
2017-05-03 11:50:00,96.93,97.02,96.91,97.0,26865.0,90.2942,90.378,90.2756,90.3594,26865.0
2017-05-03 12:00:00,97.01,97.04,96.85,96.89,30479.0,90.3687,90.3967,90.2197,90.2569,30479.0
2017-05-03 12:10:00,96.88,96.89,96.8,96.81,14857.0,90.2476,90.2569,90.1731,90.1824,14857.0
2017-05-03 12:20:00,96.8,96.89,96.79,96.86,25092.0,90.1731,90.2569,90.1638,90.229,25092.0
2017-05-03 12:30:00,96.87,96.97,96.85,96.97,19531.0,90.2383,90.3315,90.2197,90.3315,19531.0
2017-05-03 12:40:00,96.97,96.97,96.86,96.86,13277.0,90.3315,90.3315,90.229,90.229,13277.0
2017-05-03 12:50:00,96.85,96.92,96.77,96.89,22251.0,90.2197,90.2849,90.1451,90.2569,22251.0
2017-05-03 13:00:00,96.89,96.94,96.8,96.89,26612.0,90.2569,90.3035,90.1731,90.2569,26612.0
2017-05-03 13:10:00,96.89,96.96,96.89,96.92,14613.0,90.2569,90.3221,90.2569,90.2849,14613.0
2017-05-03 13:20:00,96.91,96.94,96.81,96.86,32896.0,90.2756,90.3035,90.1824,90.229,32896.0
2017-05-03 13:30:00,96.86,96.87,96.78,96.84,33626.0,90.229,90.2383,90.1545,90.2104,33626.0
2017-05-03 13:40:00,96.83,96.85,96.78,96.79,17200.0,90.201,90.2197,90.1545,90.1638,17200.0
2017-05-03 13:50:00,96.8,97.02,96.78,97.01,27098.0,90.1731,90.378,90.1545,90.3687,27098.0
2017-05-03 14:00:00,97.01,97.03,96.84,96.91,46295.0,90.3687,90.3873,90.2104,90.2756,46295.0
2017-05-03 14:10:00,96.91,96.92,96.74,96.76,54550.0,90.2756,90.2849,90.1172,90.1358,54550.0
2017-05-03 14:20:00,96.77,96.81,96.69,96.75,28616.0,90.1451,90.1824,90.0706,90.1265,28616.0
2017-05-03 14:30:00,96.75,96.77,96.61,96.67,32035.0,90.1265,90.1451,89.9961,90.052,32035.0
2017-05-03 14:40:00,96.67,96.75,96.66,96.69,27636.0,90.052,90.1265,90.0427,90.0706,27636.0
2017-05-03 14:50:00,96.69,96.77,96.69,96.71,36763.0,90.0706,90.1451,90.0706,90.0893,36763.0
2017-05-03 15:00:00,96.71,96.87,96.66,96.82,35956.0,90.0893,90.2383,90.0427,90.1917,35956.0
2017-05-03 15:10:00,96.82,96.93,96.81,96.92,41598.0,90.1917,90.2942,90.1824,90.2849,41598.0
2017-05-03 15:20:00,96.92,96.95,96.83,96.9,48050.0,90.2849,90.3128,90.201,90.2662,48050.0
2017-05-03 15:30:00,96.89,96.91,96.83,96.89,56853.0,90.2569,90.2756,90.201,90.2569,56853.0
2017-05-03 15:40:00,96.88,96.93,96.87,96.89,77970.0,90.2476,90.2942,90.2383,90.2569,77970.0
2017-05-03 15:50:00,96.89,97.02,96.89,96.99,211651.0,90.2569,90.378,90.2569,90.3501,211651.0
2017-05-04 09:30:00,97.19,97.32,96.98,97.05,37554.0,90.5364,90.6575,90.3408,90.406,37554.0
2017-05-04 09:40:00,97.05,97.08,96.87,97.08,130367.0,90.406,90.4339,90.2383,90.4339,130367.0
2017-05-04 09:50:00,97.08,97.18,96.84,97.02,35126.0,90.4339,90.5271,90.2104,90.378,35126.0
2017-05-04 10:00:00,97.07,97.17,97.01,97.17,32582.0,90.4246,90.5178,90.3687,90.5178,32582.0
2017-05-04 10:10:00,97.18,97.31,97.17,97.26,23063.0,90.5271,90.6482,90.5178,90.6016,23063.0
2017-05-04 10:20:00,97.28,97.38,97.25,97.31,170673.0,90.6202,90.7134,90.5923,90.6482,170673.0
2017-05-04 10:30:00,97.31,97.36,97.22,97.24,30941.0,90.6482,90.6948,90.5643,90.583,30941.0
2017-05-04 10:40:00,97.23,97.23,97.07,97.1,72218.0,90.5737,90.5737,90.4246,90.4526,72218.0
2017-05-04 10:50:00,97.13,97.18,97.03,97.16,27757.0,90.4805,90.5271,90.3873,90.5084,27757.0
2017-05-04 11:00:00,97.17,97.23,97.13,97.13,29915.0,90.5178,90.5737,90.4805,90.4805,29915.0
2017-05-04 11:10:00,97.12,97.18,97.08,97.12,51369.0,90.4712,90.5271,90.4339,90.4712,51369.0
2017-05-04 11:20:00,97.12,97.16,97.07,97.15,65215.0,90.4712,90.5084,90.4246,90.4991,65215.0
2017-05-04 11:30:00,97.15,97.2,97.03,97.15,47696.0,90.4991,90.5457,90.3873,90.4991,47696.0
2017-05-04 11:40:00,97.15,97.2,97.08,97.13,34811.0,90.4991,90.5457,90.4339,90.4805,34811.0
2017-05-04 11:50:00,97.14,97.16,96.92,96.94,32649.0,90.4898,90.5084,90.2849,90.3035,32649.0
2017-05-04 12:00:00,96.94,97.03,96.85,96.87,48028.0,90.3035,90.3873,90.2197,90.2383,48028.0
2017-05-04 12:10:00,96.87,96.9,96.67,96.67,35437.0,90.2383,90.2662,90.052,90.052,35437.0
2017-05-04 12:20:00,96.69,96.77,96.69,96.75,45686.0,90.0706,90.1451,90.0706,90.1265,45686.0
2017-05-04 12:30:00,96.75,96.76,96.69,96.72,26181.0,90.1265,90.1358,90.0706,90.0986,26181.0
2017-05-04 12:40:00,96.73,96.77,96.71,96.75,28584.0,90.1079,90.1451,90.0893,90.1265,28584.0
2017-05-04 12:50:00,96.75,97.0,96.74,96.96,64350.0,90.1265,90.3594,90.1172,90.3221,64350.0
2017-05-04 13:00:00,96.96,97.06,96.93,96.98,25354.0,90.3221,90.4153,90.2942,90.3408,25354.0
2017-05-04 13:10:00,96.98,96.99,96.88,96.92,21729.0,90.3408,90.3501,90.2476,90.2849,21729.0
2017-05-04 13:20:00,96.92,97.0,96.92,96.97,13800.0,90.2849,90.3594,90.2849,90.3315,13800.0
2017-05-04 13:30:00,96.98,97.02,96.92,96.99,16798.0,90.3408,90.378,90.2849,90.3501,16798.0
2017-05-04 13:40:00,96.99,97.02,96.95,97.02,56663.0,90.3501,90.378,90.3128,90.378,56663.0
2017-05-04 13:50:00,97.02,97.02,96.9,96.98,35429.0,90.378,90.378,90.2662,90.3408,35429.0
2017-05-04 14:00:00,96.99,97.13,96.96,97.04,56979.0,90.3501,90.4805,90.3221,90.3967,56979.0
2017-05-04 14:10:00,97.04,97.08,96.96,96.99,45756.0,90.3967,90.4339,90.3221,90.3501,45756.0
2017-05-04 14:20:00,96.97,97.07,96.87,97.03,29015.0,90.3315,90.4246,90.2383,90.3873,29015.0
2017-05-04 14:30:00,97.04,97.07,96.89,96.95,59219.0,90.3967,90.4246,90.2569,90.3128,59219.0
2017-05-04 14:40:00,96.95,97.02,96.88,96.97,63665.0,90.3128,90.378,90.2476,90.3315,63665.0
2017-05-04 14:50:00,96.97,96.98,96.83,96.89,82756.0,90.3315,90.3408,90.201,90.2569,82756.0
2017-05-04 15:00:00,96.89,96.97,96.86,96.86,28489.0,90.2569,90.3315,90.229,90.229,28489.0
2017-05-04 15:10:00,96.85,96.91,96.82,96.88,21188.0,90.2197,90.2756,90.1917,90.2476,21188.0
2017-05-04 15:20:00,96.89,96.91,96.83,96.88,38610.0,90.2569,90.2756,90.201,90.2476,38610.0
2017-05-04 15:30:00,96.88,96.97,96.87,96.95,158970.0,90.2476,90.3315,90.2383,90.3128,158970.0
2017-05-04 15:40:00,96.95,96.98,96.87,96.91,111649.0,90.3128,90.3408,90.2383,90.2756,111649.0
2017-05-04 15:50:00,96.91,96.91,96.83,96.87,336425.0,90.2756,90.2756,90.201,90.2383,336425.0
2017-05-05 09:30:00,97.22,97.22,96.92,97.13,67101.0,90.5643,90.5643,90.2849,90.4805,67101.0
2017-05-05 09:40:00,97.13,97.15,96.99,97.05,34063.0,90.4805,90.4991,90.3501,90.406,34063.0
2017-05-05 09:50:00,97.07,97.18,97.02,97.04,35963.0,90.4246,90.5271,90.378,90.3967,35963.0
2017-05-05 10:00:00,97.03,97.15,97.01,97.01,28040.0,90.3873,90.4991,90.3687,90.3687,28040.0
2017-05-05 10:10:00,97.03,97.03,96.76,96.86,28108.0,90.3873,90.3873,90.1358,90.229,28108.0
2017-05-05 10:20:00,96.9,97.0,96.84,96.95,21017.0,90.2662,90.3594,90.2104,90.3128,21017.0
2017-05-05 10:30:00,96.93,97.0,96.86,96.95,20220.0,90.2942,90.3594,90.229,90.3128,20220.0
2017-05-05 10:40:00,96.95,97.0,96.79,96.8,88039.0,90.3128,90.3594,90.1638,90.1731,88039.0
2017-05-05 10:50:00,96.78,96.89,96.76,96.89,36916.0,90.1545,90.2569,90.1358,90.2569,36916.0
2017-05-05 11:00:00,96.91,97.02,96.89,96.95,304112.0,90.2756,90.378,90.2569,90.3128,304112.0
2017-05-05 11:10:00,96.96,97.01,96.94,96.95,50751.0,90.3221,90.3687,90.3035,90.3128,50751.0
2017-05-05 11:20:00,96.96,97.0,96.93,96.93,31838.0,90.3221,90.3594,90.2942,90.2942,31838.0
2017-05-05 11:30:00,96.94,96.97,96.93,96.96,23325.0,90.3035,90.3315,90.2942,90.3221,23325.0
2017-05-05 11:40:00,96.96,96.98,96.92,96.93,44753.0,90.3221,90.3408,90.2849,90.2942,44753.0
2017-05-05 11:50:00,96.93,97.0,96.91,96.96,46394.0,90.2942,90.3594,90.2756,90.3221,46394.0
2017-05-05 12:00:00,96.97,97.0,96.93,96.97,39018.0,90.3315,90.3594,90.2942,90.3315,39018.0
2017-05-05 12:10:00,96.97,96.97,96.91,96.94,19137.0,90.3315,90.3315,90.2756,90.3035,19137.0
2017-05-05 12:20:00,96.94,96.96,96.87,96.88,18487.0,90.3035,90.3221,90.2383,90.2476,18487.0
2017-05-05 12:30:00,96.87,96.88,96.74,96.81,22608.0,90.2383,90.2476,90.1172,90.1824,22608.0
2017-05-05 12:40:00,96.83,96.95,96.81,96.95,13958.0,90.201,90.3128,90.1824,90.3128,13958.0
2017-05-05 12:50:00,96.94,96.97,96.91,96.96,19725.0,90.3035,90.3315,90.2756,90.3221,19725.0
2017-05-05 13:00:00,96.96,96.99,96.93,96.97,21803.0,90.3221,90.3501,90.2942,90.3315,21803.0
2017-05-05 13:10:00,96.97,97.0,96.92,96.95,40393.0,90.3315,90.3594,90.2849,90.3128,40393.0
2017-05-05 13:20:00,96.95,97.0,96.95,97.0,35388.0,90.3128,90.3594,90.3128,90.3594,35388.0
2017-05-05 13:30:00,97.0,97.0,96.93,96.95,46746.0,90.3594,90.3594,90.2942,90.3128,46746.0
2017-05-05 13:40:00,96.95,96.96,96.88,96.96,80639.0,90.3128,90.3221,90.2476,90.3221,80639.0
2017-05-05 13:50:00,96.95,97.07,96.92,96.97,347994.0,90.3128,90.4246,90.2849,90.3315,347994.0
2017-05-05 14:00:00,96.97,97.06,96.95,96.99,47934.0,90.3315,90.4153,90.3128,90.3501,47934.0
2017-05-05 14:10:00,97.0,97.03,96.94,97.03,59215.0,90.3594,90.3873,90.3035,90.3873,59215.0
2017-05-05 14:20:00,97.03,97.1,97.02,97.08,32393.0,90.3873,90.4526,90.378,90.4339,32393.0
2017-05-05 14:30:00,97.08,97.1,97.04,97.05,44919.0,90.4339,90.4526,90.3967,90.406,44919.0
2017-05-05 14:40:00,97.05,97.12,97.05,97.09,127290.0,90.406,90.4712,90.406,90.4432,127290.0
2017-05-05 14:50:00,97.12,97.13,97.01,97.04,37498.0,90.4712,90.4805,90.3687,90.3967,37498.0
2017-05-05 15:00:00,97.03,97.17,97.03,97.13,27180.0,90.3873,90.5178,90.3873,90.4805,27180.0
2017-05-05 15:10:00,97.14,97.14,97.09,97.1,38459.0,90.4898,90.4898,90.4432,90.4526,38459.0
2017-05-05 15:20:00,97.11,97.16,97.09,97.12,81740.0,90.4619,90.5084,90.4432,90.4712,81740.0
2017-05-05 15:30:00,97.12,97.17,97.08,97.13,146181.0,90.4712,90.5178,90.4339,90.4805,146181.0
2017-05-05 15:40:00,97.13,97.13,97.05,97.06,107284.0,90.4805,90.4805,90.406,90.4153,107284.0
2017-05-05 15:50:00,97.07,97.21,97.03,97.05,373485.0,90.4246,90.555,90.3873,90.406,373485.0
2017-05-08 09:30:00,97.09,97.55,96.84,96.91,130666.0,90.4432,90.8717,90.2104,90.2756,130666.0
2017-05-08 09:40:00,96.96,97.19,96.94,97.0,104705.0,90.3221,90.5364,90.3035,90.3594,104705.0
2017-05-08 09:50:00,97.01,97.08,96.86,96.97,68511.0,90.3687,90.4339,90.229,90.3315,68511.0
2017-05-08 10:00:00,97.0,97.08,96.82,96.82,82362.0,90.3594,90.4339,90.1917,90.1917,82362.0
2017-05-08 10:10:00,96.82,96.86,96.61,96.77,60406.0,90.1917,90.229,89.9961,90.1451,60406.0
2017-05-08 10:20:00,96.77,96.78,96.43,96.51,36900.0,90.1451,90.1545,89.8284,89.9029,36900.0
2017-05-08 10:30:00,96.53,96.77,96.52,96.71,28807.0,89.9216,90.1451,89.9123,90.0893,28807.0
2017-05-08 10:40:00,96.73,96.88,96.69,96.83,38379.0,90.1079,90.2476,90.0706,90.201,38379.0
2017-05-08 10:50:00,96.83,96.88,96.68,96.69,64555.0,90.201,90.2476,90.0613,90.0706,64555.0
2017-05-08 11:00:00,96.69,96.7,96.6,96.65,61265.0,90.0706,90.0799,89.9868,90.0334,61265.0
2017-05-08 11:10:00,96.65,96.66,96.55,96.61,66389.0,90.0334,90.0427,89.9402,89.9961,66389.0
2017-05-08 11:20:00,96.6,96.66,96.48,96.49,46788.0,89.9868,90.0427,89.875,89.8843,46788.0
2017-05-08 11:30:00,96.49,96.53,96.4,96.45,53295.0,89.8843,89.9216,89.8005,89.8471,53295.0
2017-05-08 11:40:00,96.44,96.5,96.4,96.46,77961.0,89.8377,89.8936,89.8005,89.8564,77961.0
2017-05-08 11:50:00,96.45,96.63,96.44,96.61,36000.0,89.8471,90.0147,89.8377,89.9961,36000.0
2017-05-08 12:00:00,96.57,96.6,96.45,96.45,18366.0,89.9588,89.9868,89.8471,89.8471,18366.0
2017-05-08 12:10:00,96.45,96.45,96.28,96.3,33315.0,89.8471,89.8471,89.6887,89.7073,33315.0
2017-05-08 12:20:00,96.3,96.31,96.19,96.21,33717.0,89.7073,89.7166,89.6049,89.6235,33717.0
2017-05-08 12:30:00,96.2,96.23,96.15,96.23,35439.0,89.6142,89.6421,89.5676,89.6421,35439.0
2017-05-08 12:40:00,96.22,96.25,96.19,96.23,48815.0,89.6328,89.6607,89.6049,89.6421,48815.0
2017-05-08 12:50:00,96.23,96.31,96.22,96.29,32503.0,89.6421,89.7166,89.6328,89.698,32503.0
2017-05-08 13:00:00,96.29,96.29,96.14,96.19,58231.0,89.698,89.698,89.5583,89.6049,58231.0
2017-05-08 13:10:00,96.2,96.23,96.18,96.18,24320.0,89.6142,89.6421,89.5955,89.5955,24320.0
2017-05-08 13:20:00,96.19,96.2,96.08,96.11,44984.0,89.6049,89.6142,89.5024,89.5303,44984.0
2017-05-08 13:30:00,96.11,96.2,96.1,96.16,39397.0,89.5303,89.6142,89.521,89.5769,39397.0
2017-05-08 13:40:00,96.16,96.16,96.08,96.1,31474.0,89.5769,89.5769,89.5024,89.521,31474.0
2017-05-08 13:50:00,96.11,96.18,96.1,96.17,37261.0,89.5303,89.5955,89.521,89.5862,37261.0
2017-05-08 14:00:00,96.16,96.26,96.15,96.26,50088.0,89.5769,89.6701,89.5676,89.6701,50088.0
2017-05-08 14:10:00,96.25,96.31,96.21,96.3,112812.0,89.6607,89.7166,89.6235,89.7073,112812.0
2017-05-08 14:20:00,96.29,96.6,96.29,96.57,40287.0,89.698,89.9868,89.698,89.9588,40287.0
2017-05-08 14:30:00,96.59,96.59,96.34,96.35,58113.0,89.9775,89.9775,89.7446,89.7539,58113.0
2017-05-08 14:40:00,96.35,96.37,96.3,96.34,62190.0,89.7539,89.7725,89.7073,89.7446,62190.0
2017-05-08 14:50:00,96.34,96.48,96.34,96.44,70438.0,89.7446,89.875,89.7446,89.8377,70438.0
2017-05-08 15:00:00,96.44,96.47,96.4,96.46,63439.0,89.8377,89.8657,89.8005,89.8564,63439.0
2017-05-08 15:10:00,96.46,96.46,96.25,96.33,89589.0,89.8564,89.8564,89.6607,89.7353,89589.0
2017-05-08 15:20:00,96.35,96.41,96.05,96.08,119811.0,89.7539,89.8098,89.4744,89.5024,119811.0
2017-05-08 15:30:00,96.09,96.12,95.89,95.9,190923.0,89.5117,89.5396,89.3254,89.3347,190923.0
2017-05-08 15:40:00,95.9,96.1,95.9,96.04,194480.0,89.3347,89.521,89.3347,89.4651,194480.0
2017-05-08 15:50:00,96.04,96.45,96.04,96.37,363439.0,89.4651,89.8471,89.4651,89.7725,363439.0
2017-05-09 09:30:00,101.2,101.59,99.35,101.34,415310.0,94.2719,94.6352,92.5485,94.4023,415310.0
2017-05-09 09:40:00,101.32,102.21,101.04,102.12,371155.0,94.3837,95.2127,94.1228,95.1289,371155.0
2017-05-09 09:50:00,102.08,102.67,101.93,102.55,312211.0,95.0916,95.6412,94.9519,95.5294,312211.0
2017-05-09 10:00:00,102.54,103.03,102.27,102.97,225392.0,95.5201,95.9766,95.2686,95.9207,225392.0
2017-05-09 10:10:00,102.98,103.22,101.92,102.65,278688.0,95.93,96.1536,94.9426,95.6226,278688.0
2017-05-09 10:20:00,102.67,103.02,102.58,102.91,165822.0,95.6412,95.9673,95.5574,95.8648,165822.0
2017-05-09 10:30:00,102.93,103.02,102.18,102.5,192766.0,95.8834,95.9673,95.1848,95.4829,192766.0
2017-05-09 10:40:00,102.5,102.79,102.36,102.75,121912.0,95.4829,95.753,95.3525,95.7158,121912.0
2017-05-09 10:50:00,102.74,102.81,102.53,102.77,112580.0,95.7064,95.7716,95.5108,95.7344,112580.0
2017-05-09 11:00:00,102.77,102.92,102.67,102.87,143000.0,95.7344,95.8741,95.6412,95.8275,143000.0
2017-05-09 11:10:00,102.87,102.9,102.38,102.4,108375.0,95.8275,95.8555,95.3711,95.3897,108375.0
2017-05-09 11:20:00,102.37,102.5,102.16,102.43,90786.0,95.3618,95.4829,95.1661,95.4177,90786.0
2017-05-09 11:30:00,102.44,102.51,102.08,102.1,67909.0,95.427,95.4922,95.0916,95.1103,67909.0
2017-05-09 11:40:00,102.11,102.2,102.02,102.15,56235.0,95.1196,95.2034,95.0357,95.1568,56235.0
2017-05-09 11:50:00,102.15,102.48,102.1,102.46,61288.0,95.1568,95.4642,95.1103,95.4456,61288.0
2017-05-09 12:00:00,102.46,102.68,102.45,102.66,80112.0,95.4456,95.6505,95.4363,95.6319,80112.0
2017-05-09 12:10:00,102.66,102.66,102.55,102.65,37298.0,95.6319,95.6319,95.5294,95.6226,37298.0
2017-05-09 12:20:00,102.65,102.65,102.5,102.55,52314.0,95.6226,95.6226,95.4829,95.5294,52314.0
2017-05-09 12:30:00,102.56,102.56,102.36,102.44,37147.0,95.5388,95.5388,95.3525,95.427,37147.0
2017-05-09 12:40:00,102.44,102.53,102.42,102.47,56167.0,95.427,95.5108,95.4083,95.4549,56167.0
2017-05-09 12:50:00,102.48,102.57,102.46,102.51,48525.0,95.4642,95.5481,95.4456,95.4922,48525.0
2017-05-09 13:00:00,102.51,102.63,102.48,102.6,43456.0,95.4922,95.604,95.4642,95.576,43456.0
2017-05-09 13:10:00,102.6,102.7,102.54,102.59,65893.0,95.576,95.6692,95.5201,95.5667,65893.0
2017-05-09 13:20:00,102.59,102.59,102.4,102.52,58926.0,95.5667,95.5667,95.3897,95.5015,58926.0
2017-05-09 13:30:00,102.52,102.67,102.52,102.53,60999.0,95.5015,95.6412,95.5015,95.5108,60999.0
2017-05-09 13:40:00,102.53,102.57,102.49,102.55,52980.0,95.5108,95.5481,95.4736,95.5294,52980.0
2017-05-09 13:50:00,102.55,102.78,102.52,102.72,79606.0,95.5294,95.7437,95.5015,95.6878,79606.0
2017-05-09 14:00:00,102.72,102.93,102.69,102.9,80350.0,95.6878,95.8834,95.6599,95.8555,80350.0
2017-05-09 14:10:00,102.88,102.89,102.73,102.75,77006.0,95.8369,95.8462,95.6971,95.7158,77006.0
2017-05-09 14:20:00,102.75,102.76,102.53,102.63,83186.0,95.7158,95.7251,95.5108,95.604,83186.0
2017-05-09 14:30:00,102.63,102.72,102.55,102.71,83519.0,95.604,95.6878,95.5294,95.6785,83519.0
2017-05-09 14:40:00,102.72,102.87,102.68,102.84,81345.0,95.6878,95.8275,95.6505,95.7996,81345.0
2017-05-09 14:50:00,102.85,102.85,102.68,102.76,95348.0,95.8089,95.8089,95.6505,95.7251,95348.0
2017-05-09 15:00:00,102.76,102.79,102.66,102.66,102322.0,95.7251,95.753,95.6319,95.6319,102322.0
2017-05-09 15:10:00,102.66,102.73,102.65,102.66,83845.0,95.6319,95.6971,95.6226,95.6319,83845.0
2017-05-09 15:20:00,102.67,102.68,102.47,102.62,167876.0,95.6412,95.6505,95.4549,95.5947,167876.0
2017-05-09 15:30:00,102.63,102.78,102.48,102.74,210197.0,95.604,95.7437,95.4642,95.7064,210197.0
2017-05-09 15:40:00,102.74,102.74,102.45,102.49,221166.0,95.7064,95.7064,95.4363,95.4736,221166.0
2017-05-09 15:50:00,102.5,102.59,102.43,102.5,465439.0,95.4829,95.5667,95.4177,95.4829,465439.0
2017-05-10 09:30:00,102.34,102.34,101.71,101.82,86932.0,95.3338,95.3338,94.747,94.8494,86932.0
2017-05-10 09:40:00,101.85,102.1,101.77,102.08,72620.0,94.8774,95.1103,94.8028,95.0916,72620.0
2017-05-10 09:50:00,102.08,102.61,101.99,102.46,72350.0,95.0916,95.5853,95.0078,95.4456,72350.0
2017-05-10 10:00:00,102.44,102.76,102.39,102.72,61280.0,95.427,95.7251,95.3804,95.6878,61280.0
2017-05-10 10:10:00,102.72,102.72,102.47,102.53,49170.0,95.6878,95.6878,95.4549,95.5108,49170.0
2017-05-10 10:20:00,102.54,102.58,102.43,102.54,43012.0,95.5201,95.5574,95.4177,95.5201,43012.0
2017-05-10 10:30:00,102.56,102.59,102.39,102.43,69884.0,95.5388,95.5667,95.3804,95.4177,69884.0
2017-05-10 10:40:00,102.43,102.54,102.34,102.44,60242.0,95.4177,95.5201,95.3338,95.427,60242.0
2017-05-10 10:50:00,102.43,102.52,102.25,102.36,45810.0,95.4177,95.5015,95.25,95.3525,45810.0
2017-05-10 11:00:00,102.35,102.48,102.31,102.47,36918.0,95.3431,95.4642,95.3059,95.4549,36918.0
2017-05-10 11:10:00,102.46,102.63,102.41,102.5,48592.0,95.4456,95.604,95.399,95.4829,48592.0
2017-05-10 11:20:00,102.51,102.62,102.48,102.58,46016.0,95.4922,95.5947,95.4642,95.5574,46016.0
2017-05-10 11:30:00,102.58,102.68,102.53,102.63,41527.0,95.5574,95.6505,95.5108,95.604,41527.0
2017-05-10 11:40:00,102.64,102.69,102.52,102.55,37851.0,95.6133,95.6599,95.5015,95.5294,37851.0
2017-05-10 11:50:00,102.54,102.61,102.46,102.54,32387.0,95.5201,95.5853,95.4456,95.5201,32387.0
2017-05-10 12:00:00,102.53,102.53,102.35,102.38,35687.0,95.5108,95.5108,95.3431,95.3711,35687.0
2017-05-10 12:10:00,102.37,102.4,102.33,102.4,35573.0,95.3618,95.3897,95.3245,95.3897,35573.0
2017-05-10 12:20:00,102.4,102.4,102.17,102.26,46717.0,95.3897,95.3897,95.1755,95.2593,46717.0
2017-05-10 12:30:00,102.26,102.3,102.23,102.26,33481.0,95.2593,95.2966,95.2314,95.2593,33481.0
2017-05-10 12:40:00,102.26,102.36,102.24,102.34,27243.0,95.2593,95.3525,95.2407,95.3338,27243.0
2017-05-10 12:50:00,102.33,102.35,102.23,102.23,36540.0,95.3245,95.3431,95.2314,95.2314,36540.0
2017-05-10 13:00:00,102.23,102.23,102.11,102.14,43191.0,95.2314,95.2314,95.1196,95.1475,43191.0
2017-05-10 13:10:00,102.13,102.18,102.06,102.16,40979.0,95.1382,95.1848,95.073,95.1661,40979.0
2017-05-10 13:20:00,102.16,102.3,102.15,102.29,47091.0,95.1661,95.2966,95.1568,95.2872,47091.0
2017-05-10 13:30:00,102.27,102.39,102.26,102.38,34799.0,95.2686,95.3804,95.2593,95.3711,34799.0
2017-05-10 13:40:00,102.38,102.55,102.38,102.55,43431.0,95.3711,95.5294,95.3711,95.5294,43431.0
2017-05-10 13:50:00,102.54,102.7,102.5,102.69,43030.0,95.5201,95.6692,95.4829,95.6599,43030.0
2017-05-10 14:00:00,102.67,102.88,102.67,102.88,34632.0,95.6412,95.8369,95.6412,95.8369,34632.0
2017-05-10 14:10:00,102.89,102.98,102.88,102.97,28943.0,95.8462,95.93,95.8369,95.9207,28943.0
2017-05-10 14:20:00,102.97,103.02,102.92,102.96,46318.0,95.9207,95.9673,95.8741,95.9114,46318.0
2017-05-10 14:30:00,102.95,103.13,102.95,103.1,37936.0,95.9021,96.0697,95.9021,96.0418,37936.0
2017-05-10 14:40:00,103.1,103.26,103.07,103.25,49020.0,96.0418,96.1908,96.0138,96.1815,49020.0
2017-05-10 14:50:00,103.25,103.3,103.24,103.27,62442.0,96.1815,96.2281,96.1722,96.2002,62442.0
2017-05-10 15:00:00,103.27,103.43,103.26,103.33,59516.0,96.2002,96.3492,96.1908,96.2561,59516.0
2017-05-10 15:10:00,103.33,103.33,103.07,103.08,42982.0,96.2561,96.2561,96.0138,96.0232,42982.0
2017-05-10 15:20:00,103.08,103.1,102.99,103.03,53494.0,96.0232,96.0418,95.9393,95.9766,53494.0
2017-05-10 15:30:00,103.03,103.09,102.98,103.05,71681.0,95.9766,96.0325,95.93,95.9952,71681.0
2017-05-10 15:40:00,103.05,103.13,103.01,103.07,89752.0,95.9952,96.0697,95.958,96.0138,89752.0
2017-05-10 15:50:00,103.07,103.29,103.05,103.24,212973.0,96.0138,96.2188,95.9952,96.1722,212973.0
2017-05-11 09:30:00,103.08,103.62,103.01,103.24,101377.0,96.0232,96.5262,95.958,96.1722,101377.0
2017-05-11 09:40:00,103.22,103.33,103.09,103.18,137279.0,96.1536,96.2561,96.0325,96.1163,137279.0
2017-05-11 09:50:00,103.19,103.21,103.01,103.07,80097.0,96.1256,96.1443,95.958,96.0138,80097.0
2017-05-11 10:00:00,103.06,103.14,102.96,103.14,51376.0,96.0045,96.0791,95.9114,96.0791,51376.0
2017-05-11 10:10:00,103.15,103.27,103.08,103.09,32931.0,96.0884,96.2002,96.0232,96.0325,32931.0
2017-05-11 10:20:00,103.08,103.08,102.57,102.72,41206.0,96.0232,96.0232,95.5481,95.6878,41206.0
2017-05-11 10:30:00,102.76,102.94,102.57,102.87,25111.0,95.7251,95.8927,95.5481,95.8275,25111.0
2017-05-11 10:40:00,102.89,103.07,102.89,102.95,25179.0,95.8462,96.0138,95.8462,95.9021,25179.0
2017-05-11 10:50:00,102.94,102.99,102.74,102.97,42329.0,95.8927,95.9393,95.7064,95.9207,42329.0
2017-05-11 11:00:00,102.97,102.99,102.91,102.92,24965.0,95.9207,95.9393,95.8648,95.8741,24965.0
2017-05-11 11:10:00,102.94,102.97,102.84,102.91,32277.0,95.8927,95.9207,95.7996,95.8648,32277.0
2017-05-11 11:20:00,102.93,103.0,102.88,102.88,24034.0,95.8834,95.9486,95.8369,95.8369,24034.0
2017-05-11 11:30:00,102.88,102.96,102.82,102.83,17590.0,95.8369,95.9114,95.781,95.7903,17590.0
2017-05-11 11:40:00,102.82,102.85,102.74,102.78,22728.0,95.781,95.8089,95.7064,95.7437,22728.0
2017-05-11 11:50:00,102.78,102.97,102.77,102.93,15877.0,95.7437,95.9207,95.7344,95.8834,15877.0
2017-05-11 12:00:00,102.94,102.99,102.88,102.93,46160.0,95.8927,95.9393,95.8369,95.8834,46160.0
2017-05-11 12:10:00,102.93,103.09,102.89,103.03,20292.0,95.8834,96.0325,95.8462,95.9766,20292.0
2017-05-11 12:20:00,103.01,103.01,102.92,102.97,14135.0,95.958,95.958,95.8741,95.9207,14135.0
2017-05-11 12:30:00,102.99,103.1,102.98,102.99,11820.0,95.9393,96.0418,95.93,95.9393,11820.0
2017-05-11 12:40:00,102.98,102.98,102.86,102.87,14257.0,95.93,95.93,95.8182,95.8275,14257.0
2017-05-11 12:50:00,102.87,102.87,102.73,102.74,15184.0,95.8275,95.8275,95.6971,95.7064,15184.0
2017-05-11 13:00:00,102.75,102.91,102.7,102.86,22470.0,95.7158,95.8648,95.6692,95.8182,22470.0
2017-05-11 13:10:00,102.86,102.92,102.83,102.87,14675.0,95.8182,95.8741,95.7903,95.8275,14675.0
2017-05-11 13:20:00,102.87,102.88,102.8,102.85,11489.0,95.8275,95.8369,95.7623,95.8089,11489.0
2017-05-11 13:30:00,102.84,102.9,102.84,102.89,14438.0,95.7996,95.8555,95.7996,95.8462,14438.0
2017-05-11 13:40:00,102.88,103.01,102.88,102.98,13100.0,95.8369,95.958,95.8369,95.93,13100.0
2017-05-11 13:50:00,102.98,103.04,102.94,103.02,12930.0,95.93,95.9859,95.8927,95.9673,12930.0
2017-05-11 14:00:00,103.02,103.02,102.8,102.82,23261.0,95.9673,95.9673,95.7623,95.781,23261.0
2017-05-11 14:10:00,102.83,103.02,102.79,102.99,26063.0,95.7903,95.9673,95.753,95.9393,26063.0
2017-05-11 14:20:00,102.99,103.04,102.94,103.01,21779.0,95.9393,95.9859,95.8927,95.958,21779.0
2017-05-11 14:30:00,103.01,103.02,102.89,102.94,19667.0,95.958,95.9673,95.8462,95.8927,19667.0
2017-05-11 14:40:00,102.93,102.98,102.89,102.94,22430.0,95.8834,95.93,95.8462,95.8927,22430.0
2017-05-11 14:50:00,102.94,102.94,102.88,102.93,18049.0,95.8927,95.8927,95.8369,95.8834,18049.0
2017-05-11 15:00:00,102.94,102.99,102.91,102.94,13147.0,95.8927,95.9393,95.8648,95.8927,13147.0
2017-05-11 15:10:00,102.94,103.05,102.94,103.02,22593.0,95.8927,95.9952,95.8927,95.9673,22593.0
2017-05-11 15:20:00,103.03,103.04,102.89,102.94,29873.0,95.9766,95.9859,95.8462,95.8927,29873.0
2017-05-11 15:30:00,102.93,103.02,102.91,102.98,45737.0,95.8834,95.9673,95.8648,95.93,45737.0
2017-05-11 15:40:00,102.99,103.01,102.95,102.98,51191.0,95.9393,95.958,95.9021,95.93,51191.0
2017-05-11 15:50:00,102.98,102.98,102.77,102.82,109649.0,95.93,95.93,95.7344,95.781,109649.0
2017-05-12 09:30:00,102.77,103.1,102.4,102.47,50894.0,95.7344,96.0418,95.3897,95.4549,50894.0
2017-05-12 09:40:00,102.5,102.85,102.49,102.74,30617.0,95.4829,95.8089,95.4736,95.7064,30617.0
2017-05-12 09:50:00,102.74,102.81,102.58,102.78,19836.0,95.7064,95.7716,95.5574,95.7437,19836.0
2017-05-12 10:00:00,102.78,102.86,102.62,102.64,36809.0,95.7437,95.8182,95.5947,95.6133,36809.0
2017-05-12 10:10:00,102.66,102.66,102.44,102.46,26443.0,95.6319,95.6319,95.427,95.4456,26443.0
2017-05-12 10:20:00,102.46,102.57,102.05,102.27,75101.0,95.4456,95.5481,95.0637,95.2686,75101.0
2017-05-12 10:30:00,102.31,102.5,102.29,102.38,37159.0,95.3059,95.4829,95.2872,95.3711,37159.0
2017-05-12 10:40:00,102.41,102.48,102.4,102.48,28702.0,95.399,95.4642,95.3897,95.4642,28702.0
2017-05-12 10:50:00,102.48,102.5,102.35,102.45,16955.0,95.4642,95.4829,95.3431,95.4363,16955.0
2017-05-12 11:00:00,102.44,102.6,102.4,102.55,34537.0,95.427,95.576,95.3897,95.5294,34537.0
2017-05-12 11:10:00,102.58,102.58,102.43,102.52,25232.0,95.5574,95.5574,95.4177,95.5015,25232.0
2017-05-12 11:20:00,102.52,102.58,102.48,102.48,14404.0,95.5015,95.5574,95.4642,95.4642,14404.0
2017-05-12 11:30:00,102.48,102.55,102.48,102.52,25495.0,95.4642,95.5294,95.4642,95.5015,25495.0
2017-05-12 11:40:00,102.52,102.52,102.46,102.48,19507.0,95.5015,95.5015,95.4456,95.4642,19507.0
2017-05-12 11:50:00,102.49,102.6,102.48,102.5,38533.0,95.4736,95.576,95.4642,95.4829,38533.0
2017-05-12 12:00:00,102.5,102.58,102.46,102.49,29017.0,95.4829,95.5574,95.4456,95.4736,29017.0
2017-05-12 12:10:00,102.48,102.54,102.48,102.49,17789.0,95.4642,95.5201,95.4642,95.4736,17789.0
2017-05-12 12:20:00,102.49,102.51,102.44,102.45,19867.0,95.4736,95.4922,95.427,95.4363,19867.0
2017-05-12 12:30:00,102.44,102.5,102.42,102.49,18530.0,95.427,95.4829,95.4083,95.4736,18530.0
2017-05-12 12:40:00,102.48,102.54,102.46,102.54,12797.0,95.4642,95.5201,95.4456,95.5201,12797.0
2017-05-12 12:50:00,102.54,102.56,102.47,102.47,21849.0,95.5201,95.5388,95.4549,95.4549,21849.0
2017-05-12 13:00:00,102.48,102.49,102.42,102.43,17779.0,95.4642,95.4736,95.4083,95.4177,17779.0
2017-05-12 13:10:00,102.42,102.43,102.4,102.4,11454.0,95.4083,95.4177,95.3897,95.3897,11454.0
2017-05-12 13:20:00,102.41,102.5,102.4,102.48,11250.0,95.399,95.4829,95.3897,95.4642,11250.0
2017-05-12 13:30:00,102.49,102.51,102.41,102.41,17009.0,95.4736,95.4922,95.399,95.399,17009.0
2017-05-12 13:40:00,102.41,102.47,102.41,102.45,15081.0,95.399,95.4549,95.399,95.4363,15081.0
2017-05-12 13:50:00,102.45,102.5,102.43,102.48,19458.0,95.4363,95.4829,95.4177,95.4642,19458.0
2017-05-12 14:00:00,102.49,102.52,102.45,102.5,16960.0,95.4736,95.5015,95.4363,95.4829,16960.0
2017-05-12 14:10:00,102.5,102.51,102.42,102.43,33987.0,95.4829,95.4922,95.4083,95.4177,33987.0
2017-05-12 14:20:00,102.44,102.45,102.41,102.45,29350.0,95.427,95.4363,95.399,95.4363,29350.0
2017-05-12 14:30:00,102.43,102.47,102.4,102.47,25999.0,95.4177,95.4549,95.3897,95.4549,25999.0
2017-05-12 14:40:00,102.47,102.52,102.46,102.47,29160.0,95.4549,95.5015,95.4456,95.4549,29160.0
2017-05-12 14:50:00,102.48,102.58,102.48,102.54,19582.0,95.4642,95.5574,95.4642,95.5201,19582.0
2017-05-12 15:00:00,102.54,102.63,102.53,102.58,30043.0,95.5201,95.604,95.5108,95.5574,30043.0
2017-05-12 15:10:00,102.58,102.59,102.51,102.53,32709.0,95.5574,95.5667,95.4922,95.5108,32709.0
2017-05-12 15:20:00,102.53,102.54,102.43,102.47,36231.0,95.5108,95.5201,95.4177,95.4549,36231.0
2017-05-12 15:30:00,102.47,102.57,102.46,102.56,50199.0,95.4549,95.5481,95.4456,95.5388,50199.0
2017-05-12 15:40:00,102.57,102.67,102.56,102.57,114098.0,95.5481,95.6412,95.5388,95.5481,114098.0
2017-05-12 15:50:00,102.58,102.59,102.4,102.45,148701.0,95.5574,95.5667,95.3897,95.4363,148701.0
2017-05-15 09:30:00,102.45,102.73,102.25,102.7,38120.0,95.4363,95.6971,95.25,95.6692,38120.0
2017-05-15 09:40:00,102.7,102.97,102.66,102.77,26001.0,95.6692,95.9207,95.6319,95.7344,26001.0
2017-05-15 09:50:00,102.78,103.1,102.78,103.1,39135.0,95.7437,96.0418,95.7437,96.0418,39135.0
2017-05-15 10:00:00,103.08,103.21,103.05,103.17,32134.0,96.0232,96.1443,95.9952,96.107,32134.0
2017-05-15 10:10:00,103.18,103.33,103.13,103.33,25712.0,96.1163,96.2561,96.0697,96.2561,25712.0
2017-05-15 10:20:00,103.33,103.68,103.3,103.65,72900.0,96.2561,96.5821,96.2281,96.5541,72900.0
2017-05-15 10:30:00,103.66,103.87,103.65,103.81,61129.0,96.5635,96.7591,96.5541,96.7032,61129.0
2017-05-15 10:40:00,103.81,103.82,103.66,103.81,47383.0,96.7032,96.7125,96.5635,96.7032,47383.0
2017-05-15 10:50:00,103.8,104.23,103.8,104.16,97770.0,96.6939,97.0944,96.6939,97.0292,97770.0
2017-05-15 11:00:00,104.15,104.34,104.15,104.26,38579.0,97.0199,97.1969,97.0199,97.1224,38579.0
2017-05-15 11:10:00,104.24,104.26,104.11,104.16,21774.0,97.1038,97.1224,96.9827,97.0292,21774.0
2017-05-15 11:20:00,104.15,104.15,103.95,104.03,24500.0,97.0199,97.0199,96.8336,96.9081,24500.0
2017-05-15 11:30:00,104.02,104.07,103.98,103.99,25206.0,96.8988,96.9454,96.8616,96.8709,25206.0
2017-05-15 11:40:00,103.98,104.02,103.92,104.0,23957.0,96.8616,96.8988,96.8057,96.8802,23957.0
2017-05-15 11:50:00,104.0,104.04,103.97,103.99,17446.0,96.8802,96.9174,96.8522,96.8709,17446.0
2017-05-15 12:00:00,103.98,104.05,103.98,104.02,16899.0,96.8616,96.9268,96.8616,96.8988,16899.0
2017-05-15 12:10:00,104.02,104.06,103.91,103.92,18476.0,96.8988,96.9361,96.7963,96.8057,18476.0
2017-05-15 12:20:00,103.91,103.97,103.91,103.92,20021.0,96.7963,96.8522,96.7963,96.8057,20021.0
2017-05-15 12:30:00,103.93,103.94,103.9,103.94,17352.0,96.815,96.8243,96.787,96.8243,17352.0
2017-05-15 12:40:00,103.93,104.05,103.92,104.03,22264.0,96.815,96.9268,96.8057,96.9081,22264.0
2017-05-15 12:50:00,104.02,104.05,103.98,103.99,14625.0,96.8988,96.9268,96.8616,96.8709,14625.0
2017-05-15 13:00:00,103.99,104.0,103.87,103.91,14950.0,96.8709,96.8802,96.7591,96.7963,14950.0
2017-05-15 13:10:00,103.93,103.98,103.9,103.92,9134.0,96.815,96.8616,96.787,96.8057,9134.0
2017-05-15 13:20:00,103.92,104.0,103.92,103.97,17047.0,96.8057,96.8802,96.8057,96.8522,17047.0
2017-05-15 13:30:00,103.98,104.02,103.94,103.94,12478.0,96.8616,96.8988,96.8243,96.8243,12478.0
2017-05-15 13:40:00,103.95,103.99,103.9,103.99,11699.0,96.8336,96.8709,96.787,96.8709,11699.0
2017-05-15 13:50:00,104.0,104.0,103.91,103.93,22892.0,96.8802,96.8802,96.7963,96.815,22892.0
2017-05-15 14:00:00,103.92,103.93,103.89,103.92,12112.0,96.8057,96.815,96.7777,96.8057,12112.0
2017-05-15 14:10:00,103.92,103.96,103.89,103.9,17841.0,96.8057,96.8429,96.7777,96.787,17841.0
2017-05-15 14:20:00,103.91,103.92,103.75,103.75,16420.0,96.7963,96.8057,96.6473,96.6473,16420.0
2017-05-15 14:30:00,103.75,103.83,103.73,103.83,21607.0,96.6473,96.7218,96.6287,96.7218,21607.0
2017-05-15 14:40:00,103.84,103.85,103.79,103.8,20899.0,96.7311,96.7405,96.6846,96.6939,20899.0
2017-05-15 14:50:00,103.8,103.81,103.75,103.77,17361.0,96.6939,96.7032,96.6473,96.6659,17361.0
2017-05-15 15:00:00,103.77,103.84,103.77,103.83,20336.0,96.6659,96.7311,96.6659,96.7218,20336.0
2017-05-15 15:10:00,103.83,103.83,103.78,103.83,19333.0,96.7218,96.7218,96.6752,96.7218,19333.0
2017-05-15 15:20:00,103.83,103.86,103.79,103.83,25118.0,96.7218,96.7498,96.6846,96.7218,25118.0
2017-05-15 15:30:00,103.82,103.87,103.78,103.81,37578.0,96.7125,96.7591,96.6752,96.7032,37578.0
2017-05-15 15:40:00,103.81,104.16,103.79,103.97,110859.0,96.7032,97.0292,96.6846,96.8522,110859.0
2017-05-15 15:50:00,103.97,104.1,103.97,104.06,144269.0,96.8522,96.9733,96.8522,96.9361,144269.0
2017-05-16 09:30:00,104.51,104.52,103.99,104.08,81588.0,97.3553,97.3646,96.8709,96.9547,81588.0
2017-05-16 09:40:00,104.09,104.24,103.9,104.01,44051.0,96.964,97.1038,96.787,96.8895,44051.0
2017-05-16 09:50:00,103.98,104.18,103.89,104.06,36044.0,96.8616,97.0479,96.7777,96.9361,36044.0
2017-05-16 10:00:00,104.08,104.15,104.0,104.1,26147.0,96.9547,97.0199,96.8802,96.9733,26147.0
2017-05-16 10:10:00,104.08,104.12,103.84,103.87,35488.0,96.9547,96.992,96.7311,96.7591,35488.0
2017-05-16 10:20:00,103.86,103.88,103.66,103.77,48284.0,96.7498,96.7684,96.5635,96.6659,48284.0
2017-05-16 10:30:00,103.79,103.89,103.69,103.69,30592.0,96.6846,96.7777,96.5914,96.5914,30592.0
2017-05-16 10:40:00,103.69,103.72,103.49,103.52,44634.0,96.5914,96.6194,96.4051,96.433,44634.0
2017-05-16 10:50:00,103.52,103.61,103.47,103.5,21520.0,96.433,96.5169,96.3865,96.4144,21520.0
2017-05-16 11:00:00,103.5,103.65,103.43,103.57,31186.0,96.4144,96.5541,96.3492,96.4796,31186.0
2017-05-16 11:10:00,103.57,103.77,103.55,103.71,37106.0,96.4796,96.6659,96.461,96.61,37106.0
2017-05-16 11:20:00,103.72,103.85,103.58,103.59,39607.0,96.6194,96.7405,96.4889,96.4983,39607.0
2017-05-16 11:30:00,103.61,103.64,103.51,103.6,18730.0,96.5169,96.5448,96.4237,96.5076,18730.0
2017-05-16 11:40:00,103.59,103.75,103.56,103.75,27400.0,96.4983,96.6473,96.4703,96.6473,27400.0
2017-05-16 11:50:00,103.78,104.01,103.76,104.0,42521.0,96.6752,96.8895,96.6566,96.8802,42521.0
2017-05-16 12:00:00,103.98,103.98,103.89,103.94,5594.0,96.8616,96.8616,96.7777,96.8243,5594.0
2017-05-16 12:10:00,103.96,104.03,103.94,103.97,38331.0,96.8429,96.9081,96.8243,96.8522,38331.0
2017-05-16 12:20:00,103.96,103.98,103.9,103.95,9516.0,96.8429,96.8616,96.787,96.8336,9516.0
2017-05-16 12:30:00,103.94,103.96,103.83,103.95,15395.0,96.8243,96.8429,96.7218,96.8336,15395.0
2017-05-16 12:40:00,103.96,104.02,103.93,104.02,14672.0,96.8429,96.8988,96.815,96.8988,14672.0
2017-05-16 12:50:00,104.02,104.05,103.99,104.02,12655.0,96.8988,96.9268,96.8709,96.8988,12655.0
2017-05-16 13:00:00,104.02,104.05,103.94,103.98,13334.0,96.8988,96.9268,96.8243,96.8616,13334.0
2017-05-16 13:10:00,103.97,103.99,103.88,103.95,19161.0,96.8522,96.8709,96.7684,96.8336,19161.0
2017-05-16 13:20:00,103.97,104.01,103.92,103.92,12362.0,96.8522,96.8895,96.8057,96.8057,12362.0
2017-05-16 13:30:00,103.92,103.96,103.92,103.96,13899.0,96.8057,96.8429,96.8057,96.8429,13899.0
2017-05-16 13:40:00,103.96,104.09,103.95,104.08,19522.0,96.8429,96.964,96.8336,96.9547,19522.0
2017-05-16 13:50:00,104.07,104.14,104.07,104.07,25583.0,96.9454,97.0106,96.9454,96.9454,25583.0
2017-05-16 14:00:00,104.08,104.14,104.05,104.05,41729.0,96.9547,97.0106,96.9268,96.9268,41729.0
2017-05-16 14:10:00,104.06,104.14,104.01,104.14,26628.0,96.9361,97.0106,96.8895,97.0106,26628.0
2017-05-16 14:20:00,104.14,104.15,103.94,104.01,26280.0,97.0106,97.0199,96.8243,96.8895,26280.0
2017-05-16 14:30:00,104.01,104.07,103.99,104.02,24455.0,96.8895,96.9454,96.8709,96.8988,24455.0
2017-05-16 14:40:00,104.02,104.04,103.97,104.02,31416.0,96.8988,96.9174,96.8522,96.8988,31416.0
2017-05-16 14:50:00,104.03,104.04,103.97,103.98,24722.0,96.9081,96.9174,96.8522,96.8616,24722.0
2017-05-16 15:00:00,103.98,104.01,103.93,103.97,26171.0,96.8616,96.8895,96.815,96.8522,26171.0
2017-05-16 15:10:00,103.98,104.05,103.96,104.04,31026.0,96.8616,96.9268,96.8429,96.9174,31026.0
2017-05-16 15:20:00,104.04,104.09,104.03,104.06,39314.0,96.9174,96.964,96.9081,96.9361,39314.0
2017-05-16 15:30:00,104.04,104.12,104.04,104.05,39073.0,96.9174,96.992,96.9174,96.9268,39073.0
2017-05-16 15:40:00,104.06,104.11,104.0,104.03,50480.0,96.9361,96.9827,96.8802,96.9081,50480.0
2017-05-16 15:50:00,104.02,104.08,103.93,103.99,129698.0,96.8988,96.9547,96.815,96.8709,129698.0
2017-05-17 09:30:00,103.07,103.1,102.63,103.03,57105.0,96.3241,96.3522,95.9129,96.2868,57105.0
2017-05-17 09:40:00,102.99,103.04,102.82,102.92,40835.0,96.2494,96.2961,96.0905,96.184,40835.0
2017-05-17 09:50:00,102.92,102.92,102.52,102.54,62139.0,96.184,96.184,95.8101,95.8288,62139.0
2017-05-17 10:00:00,102.54,102.69,102.25,102.69,70971.0,95.8288,95.969,95.5578,95.969,70971.0
2017-05-17 10:10:00,102.71,102.94,102.56,102.87,37431.0,95.9877,96.2027,95.8475,96.1372,37431.0
2017-05-17 10:20:00,102.87,102.92,102.6,102.68,31055.0,96.1372,96.184,95.8849,95.9597,31055.0
2017-05-17 10:30:00,102.68,102.81,102.53,102.75,64114.0,95.9597,96.0812,95.8195,96.0251,64114.0
2017-05-17 10:40:00,102.75,102.75,102.61,102.68,43445.0,96.0251,96.0251,95.8943,95.9597,43445.0
2017-05-17 10:50:00,102.69,102.72,102.49,102.49,38155.0,95.969,95.9971,95.7821,95.7821,38155.0
2017-05-17 11:00:00,102.5,102.53,102.33,102.36,29240.0,95.7915,95.8195,95.6326,95.6606,29240.0
2017-05-17 11:10:00,102.35,102.57,102.3,102.57,31178.0,95.6513,95.8569,95.6045,95.8569,31178.0
2017-05-17 11:20:00,102.55,102.58,102.46,102.56,24337.0,95.8382,95.8662,95.7541,95.8475,24337.0
2017-05-17 11:30:00,102.56,102.61,102.39,102.51,19471.0,95.8475,95.8943,95.6887,95.8008,19471.0
2017-05-17 11:40:00,102.5,102.69,102.49,102.65,14551.0,95.7915,95.969,95.7821,95.9316,14551.0
2017-05-17 11:50:00,102.65,102.73,102.54,102.7,17843.0,95.9316,96.0064,95.8288,95.9784,17843.0
2017-05-17 12:00:00,102.69,102.69,102.57,102.66,12199.0,95.969,95.969,95.8569,95.941,12199.0
2017-05-17 12:10:00,102.65,102.66,102.58,102.6,9605.0,95.9316,95.941,95.8662,95.8849,9605.0
2017-05-17 12:20:00,102.59,102.66,102.57,102.57,9187.0,95.8756,95.941,95.8569,95.8569,9187.0
2017-05-17 12:30:00,102.58,102.67,102.53,102.66,13437.0,95.8662,95.9503,95.8195,95.941,13437.0
2017-05-17 12:40:00,102.68,102.71,102.61,102.68,16174.0,95.9597,95.9877,95.8943,95.9597,16174.0
2017-05-17 12:50:00,102.68,102.77,102.65,102.74,12304.0,95.9597,96.0438,95.9316,96.0157,12304.0
2017-05-17 13:00:00,102.74,102.75,102.66,102.74,15563.0,96.0157,96.0251,95.941,96.0157,15563.0
2017-05-17 13:10:00,102.76,102.77,102.69,102.69,12475.0,96.0344,96.0438,95.969,95.969,12475.0
2017-05-17 13:20:00,102.68,102.74,102.63,102.69,13031.0,95.9597,96.0157,95.9129,95.969,13031.0
2017-05-17 13:30:00,102.71,102.76,102.66,102.69,14951.0,95.9877,96.0344,95.941,95.969,14951.0
2017-05-17 13:40:00,102.69,102.69,102.56,102.66,14300.0,95.969,95.969,95.8475,95.941,14300.0
2017-05-17 13:50:00,102.66,102.66,102.55,102.62,12925.0,95.941,95.941,95.8382,95.9036,12925.0
2017-05-17 14:00:00,102.62,102.7,102.62,102.7,12453.0,95.9036,95.9784,95.9036,95.9784,12453.0
2017-05-17 14:10:00,102.69,102.69,102.46,102.53,16743.0,95.969,95.969,95.7541,95.8195,16743.0
2017-05-17 14:20:00,102.56,102.57,102.45,102.45,39989.0,95.8475,95.8569,95.7447,95.7447,39989.0
2017-05-17 14:30:00,102.47,102.63,102.37,102.37,41062.0,95.7634,95.9129,95.67,95.67,41062.0
2017-05-17 14:40:00,102.41,102.41,102.26,102.28,29146.0,95.7073,95.7073,95.5672,95.5859,29146.0
2017-05-17 14:50:00,102.27,102.45,102.25,102.4,30420.0,95.5765,95.7447,95.5578,95.698,30420.0
2017-05-17 15:00:00,102.4,102.4,102.25,102.33,41579.0,95.698,95.698,95.5578,95.6326,41579.0
2017-05-17 15:10:00,102.33,102.49,102.23,102.45,47117.0,95.6326,95.7821,95.5391,95.7447,47117.0
2017-05-17 15:20:00,102.45,102.61,102.4,102.41,83659.0,95.7447,95.8943,95.698,95.7073,83659.0
2017-05-17 15:30:00,102.4,102.61,102.4,102.56,57553.0,95.698,95.8943,95.698,95.8475,57553.0
2017-05-17 15:40:00,102.55,102.58,102.36,102.39,158904.0,95.8382,95.8662,95.6606,95.6887,158904.0
2017-05-17 15:50:00,102.37,102.37,102.06,102.1,154047.0,95.67,95.67,95.3803,95.4176,154047.0
2017-05-18 09:30:00,102.13,102.48,102.11,102.34,44807.0,95.4457,95.7728,95.427,95.6419,44807.0
2017-05-18 09:40:00,102.34,102.35,101.8,101.81,37100.0,95.6419,95.6513,95.1373,95.1466,37100.0
2017-05-18 09:50:00,101.85,102.22,101.74,102.2,45197.0,95.184,95.5298,95.0812,95.5111,45197.0
2017-05-18 10:00:00,102.2,103.01,102.2,102.74,93744.0,95.5111,96.2681,95.5111,96.0157,93744.0
2017-05-18 10:10:00,102.75,102.94,102.72,102.89,74269.0,96.0251,96.2027,95.9971,96.1559,74269.0
2017-05-18 10:20:00,102.88,103.09,102.73,102.99,56691.0,96.1466,96.3428,96.0064,96.2494,56691.0
2017-05-18 10:30:00,103.0,103.17,102.97,102.99,42787.0,96.2587,96.4176,96.2307,96.2494,42787.0
2017-05-18 10:40:00,102.99,103.07,102.85,102.9,90085.0,96.2494,96.3241,96.1185,96.1653,90085.0
2017-05-18 10:50:00,102.9,102.99,102.89,102.92,83673.0,96.1653,96.2494,96.1559,96.184,83673.0
2017-05-18 11:00:00,102.92,103.35,102.91,103.35,84392.0,96.184,96.5858,96.1746,96.5858,84392.0
2017-05-18 11:10:00,103.35,103.61,103.29,103.6,55288.0,96.5858,96.8288,96.5297,96.8195,55288.0
2017-05-18 11:20:00,103.58,103.63,103.46,103.47,52285.0,96.8008,96.8475,96.6886,96.698,52285.0
2017-05-18 11:30:00,103.47,103.71,103.2,103.22,70780.0,96.698,96.9223,96.4456,96.4643,70780.0
2017-05-18 11:40:00,103.24,103.27,102.91,102.93,85728.0,96.483,96.5111,96.1746,96.1933,85728.0
2017-05-18 11:50:00,102.94,103.04,102.73,102.76,131940.0,96.2027,96.2961,96.0064,96.0344,131940.0
2017-05-18 12:00:00,102.76,102.94,102.54,102.89,130676.0,96.0344,96.2027,95.8288,96.1559,130676.0
2017-05-18 12:10:00,102.9,102.92,102.78,102.84,35904.0,96.1653,96.184,96.0531,96.1092,35904.0
2017-05-18 12:20:00,102.84,102.95,102.84,102.85,48639.0,96.1092,96.212,96.1092,96.1185,48639.0
2017-05-18 12:30:00,102.82,102.93,102.81,102.82,32991.0,96.0905,96.1933,96.0812,96.0905,32991.0
2017-05-18 12:40:00,102.82,102.87,102.76,102.84,39813.0,96.0905,96.1372,96.0344,96.1092,39813.0
2017-05-18 12:50:00,102.85,102.85,102.72,102.74,63153.0,96.1185,96.1185,95.9971,96.0157,63153.0
2017-05-18 13:00:00,102.74,102.81,102.57,102.6,47772.0,96.0157,96.0812,95.8569,95.8849,47772.0
2017-05-18 13:10:00,102.61,102.76,102.61,102.74,30662.0,95.8943,96.0344,95.8943,96.0157,30662.0
2017-05-18 13:20:00,102.73,102.83,102.72,102.76,25870.0,96.0064,96.0999,95.9971,96.0344,25870.0
2017-05-18 13:30:00,102.77,102.81,102.72,102.8,45089.0,96.0438,96.0812,95.9971,96.0718,45089.0
2017-05-18 13:40:00,102.81,102.86,102.78,102.82,34762.0,96.0812,96.1279,96.0531,96.0905,34762.0
2017-05-18 13:50:00,102.82,102.98,102.78,102.81,108274.0,96.0905,96.24,96.0531,96.0812,108274.0
2017-05-18 14:00:00,102.83,103.22,102.78,103.18,280909.0,96.0999,96.4643,96.0531,96.4269,280909.0
2017-05-18 14:10:00,103.19,103.2,102.67,102.79,66698.0,96.4363,96.4456,95.9503,96.0625,66698.0
2017-05-18 14:20:00,102.79,102.89,102.63,102.73,83977.0,96.0625,96.1559,95.9129,96.0064,83977.0
2017-05-18 14:30:00,102.73,102.88,102.67,102.67,60853.0,96.0064,96.1466,95.9503,95.9503,60853.0
2017-05-18 14:40:00,102.67,102.75,102.61,102.69,48911.0,95.9503,96.0251,95.8943,95.969,48911.0
2017-05-18 14:50:00,102.68,102.69,102.37,102.45,74909.0,95.9597,95.969,95.67,95.7447,74909.0
2017-05-18 15:00:00,102.44,102.7,102.42,102.69,45059.0,95.7354,95.9784,95.7167,95.969,45059.0
2017-05-18 15:10:00,102.69,102.8,102.53,102.54,62442.0,95.969,96.0718,95.8195,95.8288,62442.0
2017-05-18 15:20:00,102.55,102.6,102.44,102.59,74653.0,95.8382,95.8849,95.7354,95.8756,74653.0
2017-05-18 15:30:00,102.6,102.71,102.55,102.68,90377.0,95.8849,95.9877,95.8382,95.9597,90377.0
2017-05-18 15:40:00,102.68,102.74,102.54,102.73,119841.0,95.9597,96.0157,95.8288,96.0064,119841.0
2017-05-18 15:50:00,102.73,102.79,102.45,102.53,226496.0,96.0064,96.0625,95.7447,95.8195,226496.0
2017-05-19 09:30:00,102.57,102.89,102.37,102.48,182469.0,95.8569,96.1559,95.67,95.7728,182469.0
2017-05-19 09:40:00,102.42,102.85,102.37,102.75,44380.0,95.7167,96.1185,95.67,96.0251,44380.0
2017-05-19 09:50:00,102.77,102.89,102.41,102.44,41158.0,96.0438,96.1559,95.7073,95.7354,41158.0
2017-05-19 10:00:00,102.48,102.75,102.44,102.74,27712.0,95.7728,96.0251,95.7354,96.0157,27712.0
2017-05-19 10:10:00,102.75,102.79,102.5,102.6,34522.0,96.0251,96.0625,95.7915,95.8849,34522.0
2017-05-19 10:20:00,102.6,102.69,102.37,102.68,39268.0,95.8849,95.969,95.67,95.9597,39268.0
2017-05-19 10:30:00,102.7,102.77,102.61,102.71,20622.0,95.9784,96.0438,95.8943,95.9877,20622.0
2017-05-19 10:40:00,102.73,102.78,102.68,102.7,30590.0,96.0064,96.0531,95.9597,95.9784,30590.0
2017-05-19 10:50:00,102.69,102.81,102.66,102.81,19585.0,95.969,96.0812,95.941,96.0812,19585.0
2017-05-19 11:00:00,102.82,102.91,102.74,102.88,26878.0,96.0905,96.1746,96.0157,96.1466,26878.0
2017-05-19 11:10:00,102.87,102.97,102.78,102.78,23059.0,96.1372,96.2307,96.0531,96.0531,23059.0
2017-05-19 11:20:00,102.78,102.79,102.69,102.77,31070.0,96.0531,96.0625,95.969,96.0438,31070.0
2017-05-19 11:30:00,102.79,102.8,102.65,102.68,21452.0,96.0625,96.0718,95.9316,95.9597,21452.0
2017-05-19 11:40:00,102.69,102.8,102.64,102.79,38356.0,95.969,96.0718,95.9223,96.0625,38356.0
2017-05-19 11:50:00,102.8,102.83,102.73,102.74,14004.0,96.0718,96.0999,96.0064,96.0157,14004.0
2017-05-19 12:00:00,102.74,102.82,102.74,102.8,19623.0,96.0157,96.0905,96.0157,96.0718,19623.0
2017-05-19 12:10:00,102.8,102.88,102.78,102.82,18998.0,96.0718,96.1466,96.0531,96.0905,18998.0
2017-05-19 12:20:00,102.84,102.89,102.82,102.89,25662.0,96.1092,96.1559,96.0905,96.1559,25662.0
2017-05-19 12:30:00,102.92,103.04,102.79,102.79,71101.0,96.184,96.2961,96.0625,96.0625,71101.0
2017-05-19 12:40:00,102.79,102.8,102.74,102.75,16274.0,96.0625,96.0718,96.0157,96.0251,16274.0
2017-05-19 12:50:00,102.75,102.8,102.73,102.75,15243.0,96.0251,96.0718,96.0064,96.0251,15243.0
2017-05-19 13:00:00,102.73,102.79,102.68,102.69,17951.0,96.0064,96.0625,95.9597,95.969,17951.0
2017-05-19 13:10:00,102.69,102.8,102.69,102.78,12124.0,95.969,96.0718,95.969,96.0531,12124.0
2017-05-19 13:20:00,102.76,102.83,102.75,102.79,42990.0,96.0344,96.0999,96.0251,96.0625,42990.0
2017-05-19 13:30:00,102.81,102.92,102.7,102.9,33148.0,96.0812,96.184,95.9784,96.1653,33148.0
2017-05-19 13:40:00,102.9,102.93,102.81,102.92,18010.0,96.1653,96.1933,96.0812,96.184,18010.0
2017-05-19 13:50:00,102.93,103.23,102.75,103.07,152934.0,96.1933,96.4737,96.0251,96.3241,152934.0
2017-05-19 14:00:00,103.07,103.09,102.94,102.97,34994.0,96.3241,96.3428,96.2027,96.2307,34994.0
2017-05-19 14:10:00,102.97,103.03,102.94,103.03,16409.0,96.2307,96.2868,96.2027,96.2868,16409.0
2017-05-19 14:20:00,103.03,103.09,103.01,103.08,24514.0,96.2868,96.3428,96.2681,96.3335,24514.0
2017-05-19 14:30:00,103.07,103.11,102.99,103.1,34719.0,96.3241,96.3615,96.2494,96.3522,34719.0
2017-05-19 14:40:00,103.09,103.19,103.05,103.13,32151.0,96.3428,96.4363,96.3055,96.3802,32151.0
2017-05-19 14:50:00,103.14,103.25,103.14,103.22,29622.0,96.3896,96.4924,96.3896,96.4643,29622.0
2017-05-19 15:00:00,103.22,103.24,102.81,102.84,43882.0,96.4643,96.483,96.0812,96.1092,43882.0
2017-05-19 15:10:00,102.83,102.94,102.73,102.73,41867.0,96.0999,96.2027,96.0064,96.0064,41867.0
2017-05-19 15:20:00,102.74,102.88,102.69,102.81,37646.0,96.0157,96.1466,95.969,96.0812,37646.0
2017-05-19 15:30:00,102.81,102.91,102.75,102.87,52615.0,96.0812,96.1746,96.0251,96.1372,52615.0
2017-05-19 15:40:00,102.89,102.9,102.75,102.81,70481.0,96.1559,96.1653,96.0251,96.0812,70481.0
2017-05-19 15:50:00,102.81,102.86,102.78,102.82,153468.0,96.0812,96.1279,96.0531,96.0905,153468.0
2017-05-22 09:30:00,102.93,103.43,102.69,103.26,93483.0,96.1933,96.6606,95.969,96.5017,93483.0
2017-05-22 09:40:00,103.21,103.3,102.99,103.15,61697.0,96.455,96.5391,96.2494,96.3989,61697.0
2017-05-22 09:50:00,103.17,103.55,103.16,103.33,66615.0,96.4176,96.7727,96.4083,96.5671,66615.0
2017-05-22 10:00:00,103.31,103.33,103.09,103.26,62927.0,96.5484,96.5671,96.3428,96.5017,62927.0
2017-05-22 10:10:00,103.26,103.5,103.22,103.3,31921.0,96.5017,96.726,96.4643,96.5391,31921.0
2017-05-22 10:20:00,103.29,103.43,103.27,103.4,20653.0,96.5297,96.6606,96.5111,96.6325,20653.0
2017-05-22 10:30:00,103.41,103.72,103.41,103.67,62795.0,96.6419,96.9316,96.6419,96.8849,62795.0
2017-05-22 10:40:00,103.65,103.67,103.46,103.49,92951.0,96.8662,96.8849,96.6886,96.7167,92951.0
2017-05-22 10:50:00,103.49,103.68,103.49,103.6,67295.0,96.7167,96.8942,96.7167,96.8195,67295.0
2017-05-22 11:00:00,103.59,103.59,103.42,103.43,28888.0,96.8101,96.8101,96.6512,96.6606,28888.0
2017-05-22 11:10:00,103.44,103.52,103.37,103.39,32646.0,96.6699,96.7447,96.6045,96.6232,32646.0
2017-05-22 11:20:00,103.39,103.53,103.36,103.53,27802.0,96.6232,96.754,96.5952,96.754,27802.0
2017-05-22 11:30:00,103.51,103.55,103.43,103.5,20418.0,96.7354,96.7727,96.6606,96.726,20418.0
2017-05-22 11:40:00,103.5,103.5,103.39,103.4,18362.0,96.726,96.726,96.6232,96.6325,18362.0
2017-05-22 11:50:00,103.4,103.44,103.38,103.42,14339.0,96.6325,96.6699,96.6139,96.6512,14339.0
2017-05-22 12:00:00,103.42,103.54,103.39,103.54,15448.0,96.6512,96.7634,96.6232,96.7634,15448.0
2017-05-22 12:10:00,103.54,103.66,103.54,103.59,22110.0,96.7634,96.8755,96.7634,96.8101,22110.0
2017-05-22 12:20:00,103.59,103.6,103.53,103.55,19525.0,96.8101,96.8195,96.754,96.7727,19525.0
2017-05-22 12:30:00,103.56,103.57,103.46,103.48,11325.0,96.7821,96.7914,96.6886,96.7073,11325.0
2017-05-22 12:40:00,103.49,103.59,103.49,103.52,37743.0,96.7167,96.8101,96.7167,96.7447,37743.0
2017-05-22 12:50:00,103.53,103.55,103.38,103.39,8300.0,96.754,96.7727,96.6139,96.6232,8300.0
2017-05-22 13:00:00,103.38,103.4,103.33,103.39,19983.0,96.6139,96.6325,96.5671,96.6232,19983.0
2017-05-22 13:10:00,103.39,103.49,103.39,103.47,16360.0,96.6232,96.7167,96.6232,96.698,16360.0
2017-05-22 13:20:00,103.46,103.48,103.42,103.45,12483.0,96.6886,96.7073,96.6512,96.6793,12483.0
2017-05-22 13:30:00,103.44,103.46,103.37,103.37,13040.0,96.6699,96.6886,96.6045,96.6045,13040.0
2017-05-22 13:40:00,103.37,103.42,103.34,103.41,13181.0,96.6045,96.6512,96.5765,96.6419,13181.0
2017-05-22 13:50:00,103.41,103.62,103.41,103.59,26065.0,96.6419,96.8382,96.6419,96.8101,26065.0
2017-05-22 14:00:00,103.58,103.62,103.52,103.62,22883.0,96.8008,96.8382,96.7447,96.8382,22883.0
2017-05-22 14:10:00,103.63,103.72,103.62,103.7,32332.0,96.8475,96.9316,96.8382,96.9129,32332.0
2017-05-22 14:20:00,103.7,103.8,103.67,103.79,25075.0,96.9129,97.0064,96.8849,96.997,25075.0
2017-05-22 14:30:00,103.79,103.85,103.74,103.84,24279.0,96.997,97.0531,96.9503,97.0438,24279.0
2017-05-22 14:40:00,103.83,103.89,103.77,103.88,32719.0,97.0344,97.0905,96.9783,97.0811,32719.0
2017-05-22 14:50:00,103.88,104.0,103.85,104.0,19628.0,97.0811,97.1933,97.0531,97.1933,19628.0
2017-05-22 15:00:00,103.99,104.0,103.87,103.88,26187.0,97.1839,97.1933,97.0718,97.0811,26187.0
2017-05-22 15:10:00,103.87,103.91,103.85,103.9,24045.0,97.0718,97.1092,97.0531,97.0998,24045.0
2017-05-22 15:20:00,103.9,103.93,103.85,103.91,32020.0,97.0998,97.1279,97.0531,97.1092,32020.0
2017-05-22 15:30:00,103.91,104.07,103.88,104.06,60659.0,97.1092,97.2587,97.0811,97.2494,60659.0
2017-05-22 15:40:00,104.05,104.07,103.95,104.03,51115.0,97.24,97.2587,97.1466,97.2213,51115.0
2017-05-22 15:50:00,104.03,104.33,104.03,104.22,382312.0,97.2213,97.5017,97.2213,97.3989,382312.0
2017-05-23 09:30:00,104.12,104.43,103.87,104.42,45262.0,97.3054,97.5951,97.0718,97.5858,45262.0
2017-05-23 09:40:00,104.42,104.44,104.04,104.22,20696.0,97.5858,97.6045,97.2307,97.3989,20696.0
2017-05-23 09:50:00,104.22,104.43,104.17,104.43,72188.0,97.3989,97.5951,97.3522,97.5951,72188.0
2017-05-23 10:00:00,104.44,104.71,104.41,104.7,62850.0,97.6045,97.8568,97.5764,97.8475,62850.0
2017-05-23 10:10:00,104.68,104.91,104.62,104.89,44963.0,97.8288,98.0437,97.7727,98.025,44963.0
2017-05-23 10:20:00,104.89,104.9,104.72,104.75,41241.0,98.025,98.0344,97.8662,97.8942,41241.0
2017-05-23 10:30:00,104.75,104.75,104.46,104.52,143560.0,97.8942,97.8942,97.6232,97.6792,143560.0
2017-05-23 10:40:00,104.53,104.64,104.52,104.62,26667.0,97.6886,97.7914,97.6792,97.7727,26667.0
2017-05-23 10:50:00,104.63,104.68,104.6,104.67,21988.0,97.782,97.8288,97.754,97.8194,21988.0
2017-05-23 11:00:00,104.68,104.71,104.59,104.69,55267.0,97.8288,97.8568,97.7447,97.8381,55267.0
2017-05-23 11:10:00,104.69,104.84,104.67,104.84,65853.0,97.8381,97.9783,97.8194,97.9783,65853.0
2017-05-23 11:20:00,104.84,105.12,104.83,105.11,60586.0,97.9783,98.24,97.969,98.2306,60586.0
2017-05-23 11:30:00,105.13,105.23,105.09,105.18,37451.0,98.2493,98.3428,98.2119,98.2961,37451.0
2017-05-23 11:40:00,105.17,105.21,105.14,105.18,27129.0,98.2867,98.3241,98.2587,98.2961,27129.0
2017-05-23 11:50:00,105.19,105.22,105.15,105.19,27767.0,98.3054,98.3334,98.268,98.3054,27767.0
2017-05-23 12:00:00,105.19,105.32,105.18,105.31,31010.0,98.3054,98.4269,98.2961,98.4175,31010.0
2017-05-23 12:10:00,105.3,105.53,105.3,105.49,45936.0,98.4082,98.6231,98.4082,98.5858,45936.0
2017-05-23 12:20:00,105.49,105.49,105.21,105.26,37201.0,98.5858,98.5858,98.3241,98.3708,37201.0
2017-05-23 12:30:00,105.26,105.38,105.22,105.35,32653.0,98.3708,98.483,98.3334,98.4549,32653.0
2017-05-23 12:40:00,105.34,105.37,105.23,105.25,20485.0,98.4456,98.4736,98.3428,98.3615,20485.0
2017-05-23 12:50:00,105.23,105.23,105.1,105.1,80361.0,98.3428,98.3428,98.2213,98.2213,80361.0
2017-05-23 13:00:00,105.11,105.2,105.06,105.19,30519.0,98.2306,98.3147,98.1839,98.3054,30519.0
2017-05-23 13:10:00,105.18,105.25,105.14,105.24,25290.0,98.2961,98.3615,98.2587,98.3521,25290.0
2017-05-23 13:20:00,105.25,105.4,105.25,105.38,33803.0,98.3615,98.5017,98.3615,98.483,33803.0
2017-05-23 13:30:00,105.38,105.38,105.31,105.34,19821.0,98.483,98.483,98.4175,98.4456,19821.0
2017-05-23 13:40:00,105.34,105.39,105.32,105.37,25018.0,98.4456,98.4923,98.4269,98.4736,25018.0
2017-05-23 13:50:00,105.38,105.42,105.35,105.41,35101.0,98.483,98.5203,98.4549,98.511,35101.0
2017-05-23 14:00:00,105.41,105.45,105.39,105.44,21209.0,98.511,98.5484,98.4923,98.539,21209.0
2017-05-23 14:10:00,105.44,105.46,105.26,105.27,27833.0,98.539,98.5577,98.3708,98.3802,27833.0
2017-05-23 14:20:00,105.26,105.36,105.22,105.23,44628.0,98.3708,98.4643,98.3334,98.3428,44628.0
2017-05-23 14:30:00,105.21,105.33,105.2,105.32,30842.0,98.3241,98.4362,98.3147,98.4269,30842.0
2017-05-23 14:40:00,105.32,105.38,105.29,105.34,42228.0,98.4269,98.483,98.3989,98.4456,42228.0
2017-05-23 14:50:00,105.33,105.34,105.24,105.27,56918.0,98.4362,98.4456,98.3521,98.3802,56918.0
2017-05-23 15:00:00,105.27,105.4,105.25,105.37,31027.0,98.3802,98.5017,98.3615,98.4736,31027.0
2017-05-23 15:10:00,105.36,105.38,105.33,105.36,32620.0,98.4643,98.483,98.4362,98.4643,32620.0
2017-05-23 15:20:00,105.36,105.42,105.34,105.41,58083.0,98.4643,98.5203,98.4456,98.511,58083.0
2017-05-23 15:30:00,105.41,105.42,105.35,105.4,70194.0,98.511,98.5203,98.4549,98.5017,70194.0
2017-05-23 15:40:00,105.39,105.4,105.35,105.37,90304.0,98.4923,98.5017,98.4549,98.4736,90304.0
2017-05-23 15:50:00,105.37,105.53,105.35,105.49,247322.0,98.4736,98.6231,98.4549,98.5858,247322.0
2017-05-24 09:30:00,105.95,106.0,105.71,105.87,168288.0,99.0157,99.0624,98.7914,98.9409,168288.0
2017-05-24 09:40:00,105.86,106.1,105.77,105.86,49958.0,98.9315,99.1558,98.8474,98.9315,49958.0
2017-05-24 09:50:00,105.9,106.07,105.78,105.79,28882.0,98.9689,99.1278,98.8568,98.8661,28882.0
2017-05-24 10:00:00,105.81,105.9,105.64,105.89,42937.0,98.8848,98.9689,98.7259,98.9596,42937.0
2017-05-24 10:10:00,105.87,105.89,105.7,105.79,28173.0,98.9409,98.9596,98.782,98.8661,28173.0
2017-05-24 10:20:00,105.79,105.91,105.7,105.82,23670.0,98.8661,98.9783,98.782,98.8942,23670.0
2017-05-24 10:30:00,105.84,105.87,105.76,105.79,36343.0,98.9129,98.9409,98.8381,98.8661,36343.0
2017-05-24 10:40:00,105.77,105.92,105.72,105.89,27304.0,98.8474,98.9876,98.8007,98.9596,27304.0
2017-05-24 10:50:00,105.9,105.92,105.73,105.75,54078.0,98.9689,98.9876,98.8101,98.8287,54078.0
2017-05-24 11:00:00,105.76,105.84,105.7,105.7,23871.0,98.8381,98.9129,98.782,98.782,23871.0
2017-05-24 11:10:00,105.7,105.7,105.55,105.58,28455.0,98.782,98.782,98.6418,98.6699,28455.0
2017-05-24 11:20:00,105.56,105.69,105.56,105.67,73061.0,98.6512,98.7727,98.6512,98.754,73061.0
2017-05-24 11:30:00,105.68,105.74,105.57,105.6,18480.0,98.7633,98.8194,98.6605,98.6886,18480.0
2017-05-24 11:40:00,105.59,105.73,105.59,105.72,24768.0,98.6792,98.8101,98.6792,98.8007,24768.0
2017-05-24 11:50:00,105.72,105.72,105.65,105.7,11923.0,98.8007,98.8007,98.7353,98.782,11923.0
2017-05-24 12:00:00,105.71,105.77,105.64,105.64,15335.0,98.7914,98.8474,98.7259,98.7259,15335.0
2017-05-24 12:10:00,105.64,105.68,105.61,105.65,9325.0,98.7259,98.7633,98.6979,98.7353,9325.0
2017-05-24 12:20:00,105.65,105.7,105.64,105.64,14294.0,98.7353,98.782,98.7259,98.7259,14294.0
2017-05-24 12:30:00,105.63,105.69,105.62,105.63,11269.0,98.7166,98.7727,98.7073,98.7166,11269.0
2017-05-24 12:40:00,105.64,105.67,105.63,105.64,34183.0,98.7259,98.754,98.7166,98.7259,34183.0
2017-05-24 12:50:00,105.65,105.66,105.61,105.65,23232.0,98.7353,98.7446,98.6979,98.7353,23232.0
2017-05-24 13:00:00,105.65,105.67,105.51,105.52,17614.0,98.7353,98.754,98.6045,98.6138,17614.0
2017-05-24 13:10:00,105.52,105.6,105.51,105.57,21301.0,98.6138,98.6886,98.6045,98.6605,21301.0
2017-05-24 13:20:00,105.57,105.65,105.55,105.65,18213.0,98.6605,98.7353,98.6418,98.7353,18213.0
2017-05-24 13:30:00,105.65,105.77,105.64,105.72,12036.0,98.7353,98.8474,98.7259,98.8007,12036.0
2017-05-24 13:40:00,105.73,105.75,105.72,105.73,11533.0,98.8101,98.8287,98.8007,98.8101,11533.0
2017-05-24 13:50:00,105.74,105.75,105.61,105.62,15642.0,98.8194,98.8287,98.6979,98.7073,15642.0
2017-05-24 14:00:00,105.62,105.75,105.57,105.75,28129.0,98.7073,98.8287,98.6605,98.8287,28129.0
2017-05-24 14:10:00,105.75,105.87,105.73,105.82,26509.0,98.8287,98.9409,98.8101,98.8942,26509.0
2017-05-24 14:20:00,105.83,105.84,105.75,105.82,18597.0,98.9035,98.9129,98.8287,98.8942,18597.0
2017-05-24 14:30:00,105.8,105.87,105.75,105.78,20735.0,98.8755,98.9409,98.8287,98.8568,20735.0
2017-05-24 14:40:00,105.78,105.82,105.73,105.79,13744.0,98.8568,98.8942,98.8101,98.8661,13744.0
2017-05-24 14:50:00,105.78,105.81,105.68,105.74,20555.0,98.8568,98.8848,98.7633,98.8194,20555.0
2017-05-24 15:00:00,105.75,105.78,105.69,105.75,35497.0,98.8287,98.8568,98.7727,98.8287,35497.0
2017-05-24 15:10:00,105.75,105.76,105.69,105.71,29209.0,98.8287,98.8381,98.7727,98.7914,29209.0
2017-05-24 15:20:00,105.72,105.75,105.63,105.72,66486.0,98.8007,98.8287,98.7166,98.8007,66486.0
2017-05-24 15:30:00,105.72,105.8,105.72,105.77,49539.0,98.8007,98.8755,98.8007,98.8474,49539.0
2017-05-24 15:40:00,105.76,105.81,105.72,105.79,71935.0,98.8381,98.8848,98.8007,98.8661,71935.0
2017-05-24 15:50:00,105.79,105.92,105.79,105.89,126947.0,98.8661,98.9876,98.8661,98.9596,126947.0
2017-05-25 09:30:00,106.0,106.83,106.0,106.74,102169.0,99.0624,99.8381,99.0624,99.7539,102169.0
2017-05-25 09:40:00,106.73,106.78,106.5,106.59,27148.0,99.7446,99.7913,99.5297,99.6138,27148.0
2017-05-25 09:50:00,106.54,106.74,106.47,106.52,115785.0,99.567,99.7539,99.5016,99.5483,115785.0
2017-05-25 10:00:00,106.5,106.63,106.43,106.6,45560.0,99.5297,99.6511,99.4642,99.6231,45560.0
2017-05-25 10:10:00,106.59,106.68,106.49,106.52,29689.0,99.6138,99.6979,99.5203,99.5483,29689.0
2017-05-25 10:20:00,106.52,106.57,106.4,106.55,31071.0,99.5483,99.5951,99.4362,99.5764,31071.0
2017-05-25 10:30:00,106.53,106.69,106.53,106.65,34080.0,99.5577,99.7072,99.5577,99.6698,34080.0
2017-05-25 10:40:00,106.65,106.73,106.57,106.73,24765.0,99.6698,99.7446,99.5951,99.7446,24765.0
2017-05-25 10:50:00,106.74,106.76,106.6,106.6,18222.0,99.7539,99.7726,99.6231,99.6231,18222.0
2017-05-25 11:00:00,106.58,106.96,106.58,106.96,32201.0,99.6044,99.9596,99.6044,99.9596,32201.0
2017-05-25 11:10:00,106.96,107.02,106.87,106.88,40158.0,99.9596,100.0156,99.8754,99.8848,40158.0
2017-05-25 11:20:00,106.89,106.9,106.69,106.75,21359.0,99.8941,99.9035,99.7072,99.7633,21359.0
2017-05-25 11:30:00,106.75,106.82,106.68,106.71,18064.0,99.7633,99.8287,99.6979,99.7259,18064.0
2017-05-25 11:40:00,106.7,106.73,106.62,106.68,19782.0,99.7166,99.7446,99.6418,99.6979,19782.0
2017-05-25 11:50:00,106.67,106.75,106.53,106.53,20296.0,99.6885,99.7633,99.5577,99.5577,20296.0
2017-05-25 12:00:00,106.56,106.62,106.53,106.54,17676.0,99.5857,99.6418,99.5577,99.567,17676.0
2017-05-25 12:10:00,106.56,106.62,106.44,106.55,20068.0,99.5857,99.6418,99.4736,99.5764,20068.0
2017-05-25 12:20:00,106.55,106.6,106.51,106.52,11816.0,99.5764,99.6231,99.539,99.5483,11816.0
2017-05-25 12:30:00,106.53,106.63,106.49,106.59,11707.0,99.5577,99.6511,99.5203,99.6138,11707.0
2017-05-25 12:40:00,106.6,106.63,106.57,106.59,12228.0,99.6231,99.6511,99.5951,99.6138,12228.0
2017-05-25 12:50:00,106.61,106.63,106.58,106.61,15959.0,99.6325,99.6511,99.6044,99.6325,15959.0
2017-05-25 13:00:00,106.61,106.63,106.59,106.61,11878.0,99.6325,99.6511,99.6138,99.6325,11878.0
2017-05-25 13:10:00,106.61,106.63,106.55,106.56,11393.0,99.6325,99.6511,99.5764,99.5857,11393.0
2017-05-25 13:20:00,106.56,106.6,106.52,106.58,14928.0,99.5857,99.6231,99.5483,99.6044,14928.0
2017-05-25 13:30:00,106.59,106.59,106.51,106.57,10352.0,99.6138,99.6138,99.539,99.5951,10352.0
2017-05-25 13:40:00,106.58,106.61,106.55,106.56,25474.0,99.6044,99.6325,99.5764,99.5857,25474.0
2017-05-25 13:50:00,106.56,106.68,106.53,106.68,35623.0,99.5857,99.6979,99.5577,99.6979,35623.0
2017-05-25 14:00:00,106.69,106.82,106.68,106.75,31270.0,99.7072,99.8287,99.6979,99.7633,31270.0
2017-05-25 14:10:00,106.75,106.84,106.74,106.77,42993.0,99.7633,99.8474,99.7539,99.782,42993.0
2017-05-25 14:20:00,106.77,107.05,106.74,107.01,65697.0,99.782,100.0437,99.7539,100.0063,65697.0
2017-05-25 14:30:00,107.0,107.45,106.98,107.44,375310.0,99.9969,100.4175,99.9782,100.4081,375310.0
2017-05-25 14:40:00,107.43,107.44,106.99,107.01,106171.0,100.3988,100.4081,99.9876,100.0063,106171.0
2017-05-25 14:50:00,107.02,107.07,106.85,106.93,218999.0,100.0156,100.0624,99.8568,99.9315,218999.0
2017-05-25 15:00:00,106.93,107.01,106.7,106.72,86516.0,99.9315,100.0063,99.7166,99.7353,86516.0
2017-05-25 15:10:00,106.72,106.73,106.65,106.69,106517.0,99.7353,99.7446,99.6698,99.7072,106517.0
2017-05-25 15:20:00,106.69,106.74,106.61,106.69,184219.0,99.7072,99.7539,99.6325,99.7072,184219.0
2017-05-25 15:30:00,106.69,106.71,106.6,106.71,146190.0,99.7072,99.7259,99.6231,99.7259,146190.0
2017-05-25 15:40:00,106.71,106.72,106.58,106.6,386832.0,99.7259,99.7353,99.6044,99.6231,386832.0
2017-05-25 15:50:00,106.59,106.66,106.51,106.54,270182.0,99.6138,99.6792,99.539,99.567,270182.0
2017-05-26 09:30:00,106.69,106.98,106.55,106.95,67717.0,99.7072,99.9782,99.5764,99.9502,67717.0
2017-05-26 09:40:00,106.95,107.26,106.88,107.21,40378.0,99.9502,100.2399,99.8848,100.1932,40378.0
2017-05-26 09:50:00,107.21,107.33,107.15,107.28,48268.0,100.1932,100.3053,100.1371,100.2586,48268.0
2017-05-26 10:00:00,107.27,107.5,107.16,107.16,48338.0,100.2493,100.4642,100.1465,100.1465,48338.0
2017-05-26 10:10:00,107.17,107.36,107.11,107.36,25638.0,100.1558,100.3334,100.0997,100.3334,25638.0
2017-05-26 10:20:00,107.35,107.36,107.09,107.15,25607.0,100.324,100.3334,100.081,100.1371,25607.0
2017-05-26 10:30:00,107.15,107.17,107.05,107.13,44486.0,100.1371,100.1558,100.0437,100.1184,44486.0
2017-05-26 10:40:00,107.14,107.18,107.05,107.06,37552.0,100.1278,100.1652,100.0437,100.053,37552.0
2017-05-26 10:50:00,107.07,107.15,107.0,107.1,107169.0,100.0624,100.1371,99.9969,100.0904,107169.0
2017-05-26 11:00:00,107.11,107.17,107.1,107.1,34937.0,100.0997,100.1558,100.0904,100.0904,34937.0
2017-05-26 11:10:00,107.1,107.13,106.97,107.02,30463.0,100.0904,100.1184,99.9689,100.0156,30463.0
2017-05-26 11:20:00,107.02,107.09,106.99,107.09,26146.0,100.0156,100.081,99.9876,100.081,26146.0
2017-05-26 11:30:00,107.08,107.25,107.08,107.22,26493.0,100.0717,100.2306,100.0717,100.2025,26493.0
2017-05-26 11:40:00,107.2,107.21,107.02,107.07,20347.0,100.1838,100.1932,100.0156,100.0624,20347.0
2017-05-26 11:50:00,107.07,107.08,106.99,106.99,23322.0,100.0624,100.0717,99.9876,99.9876,23322.0
2017-05-26 12:00:00,106.98,107.04,106.89,107.04,22649.0,99.9782,100.0343,99.8941,100.0343,22649.0
2017-05-26 12:10:00,107.05,107.11,107.03,107.11,14053.0,100.0437,100.0997,100.025,100.0997,14053.0
2017-05-26 12:20:00,107.11,107.22,107.1,107.21,25123.0,100.0997,100.2025,100.0904,100.1932,25123.0
2017-05-26 12:30:00,107.22,107.22,107.07,107.07,21331.0,100.2025,100.2025,100.0624,100.0624,21331.0
2017-05-26 12:40:00,107.09,107.15,107.08,107.1,16731.0,100.081,100.1371,100.0717,100.0904,16731.0
2017-05-26 12:50:00,107.13,107.16,107.05,107.11,32338.0,100.1184,100.1465,100.0437,100.0997,32338.0
2017-05-26 13:00:00,107.12,107.13,107.04,107.08,57151.0,100.1091,100.1184,100.0343,100.0717,57151.0
2017-05-26 13:10:00,107.09,107.1,106.99,107.02,29794.0,100.081,100.0904,99.9876,100.0156,29794.0
2017-05-26 13:20:00,107.02,107.05,107.0,107.0,22287.0,100.0156,100.0437,99.9969,99.9969,22287.0
2017-05-26 13:30:00,107.0,107.01,106.98,107.0,21743.0,99.9969,100.0063,99.9782,99.9969,21743.0
2017-05-26 13:40:00,107.0,107.01,106.94,106.96,22179.0,99.9969,100.0063,99.9409,99.9596,22179.0
2017-05-26 13:50:00,106.96,106.97,106.85,106.86,30334.0,99.9596,99.9689,99.8568,99.8661,30334.0
2017-05-26 14:00:00,106.86,106.96,106.83,106.84,71542.0,99.8661,99.9596,99.8381,99.8474,71542.0
2017-05-26 14:10:00,106.84,106.86,106.78,106.79,39479.0,99.8474,99.8661,99.7913,99.8007,39479.0
2017-05-26 14:20:00,106.79,106.81,106.69,106.73,47799.0,99.8007,99.8194,99.7072,99.7446,47799.0
2017-05-26 14:30:00,106.73,106.81,106.72,106.79,24510.0,99.7446,99.8194,99.7353,99.8007,24510.0
2017-05-26 14:40:00,106.79,106.88,106.77,106.82,31972.0,99.8007,99.8848,99.782,99.8287,31972.0
2017-05-26 14:50:00,106.83,106.88,106.79,106.8,30613.0,99.8381,99.8848,99.8007,99.81,30613.0
2017-05-26 15:00:00,106.82,106.84,106.77,106.81,31701.0,99.8287,99.8474,99.782,99.8194,31701.0
2017-05-26 15:10:00,106.81,106.84,106.78,106.84,24908.0,99.8194,99.8474,99.7913,99.8474,24908.0
2017-05-26 15:20:00,106.84,107.0,106.83,106.98,42266.0,99.8474,99.9969,99.8381,99.9782,42266.0
2017-05-26 15:30:00,106.98,107.0,106.95,106.97,27909.0,99.9782,99.9969,99.9502,99.9689,27909.0
2017-05-26 15:40:00,106.97,107.03,106.89,106.92,49901.0,99.9689,100.025,99.8941,99.9222,49901.0
2017-05-26 15:50:00,106.91,106.94,106.84,106.9,152772.0,99.9128,99.9409,99.8474,99.9035,152772.0
2017-05-30 09:30:00,106.65,107.19,106.41,107.04,51784.0,99.6698,100.1745,99.4455,100.0343,51784.0
2017-05-30 09:40:00,107.03,107.24,107.03,107.15,31381.0,100.025,100.2212,100.025,100.1371,31381.0
2017-05-30 09:50:00,107.16,107.22,107.01,107.09,33253.0,100.1465,100.2025,100.0063,100.081,33253.0
2017-05-30 10:00:00,107.08,107.08,106.88,106.95,33040.0,100.0717,100.0717,99.8848,99.9502,33040.0
2017-05-30 10:10:00,106.97,107.02,106.68,106.84,40967.0,99.9689,100.0156,99.6979,99.8474,40967.0
2017-05-30 10:20:00,106.85,107.01,106.84,106.84,31944.0,99.8568,100.0063,99.8474,99.8474,31944.0
2017-05-30 10:30:00,106.84,106.97,106.84,106.97,47119.0,99.8474,99.9689,99.8474,99.9689,47119.0
2017-05-30 10:40:00,106.98,107.08,106.98,106.99,33766.0,99.9782,100.0717,99.9782,99.9876,33766.0
2017-05-30 10:50:00,107.0,107.07,106.98,106.99,31623.0,99.9969,100.0624,99.9782,99.9876,31623.0
2017-05-30 11:00:00,106.99,107.06,106.99,107.03,20713.0,99.9876,100.053,99.9876,100.025,20713.0
2017-05-30 11:10:00,107.01,107.04,106.97,107.04,53114.0,100.0063,100.0343,99.9689,100.0343,53114.0
2017-05-30 11:20:00,107.05,107.13,106.96,106.98,30824.0,100.0437,100.1184,99.9596,99.9782,30824.0
2017-05-30 11:30:00,106.99,107.03,106.93,107.02,30919.0,99.9876,100.025,99.9315,100.0156,30919.0
2017-05-30 11:40:00,107.03,107.04,106.95,106.99,27959.0,100.025,100.0343,99.9502,99.9876,27959.0
2017-05-30 11:50:00,107.0,107.01,106.93,106.96,16330.0,99.9969,100.0063,99.9315,99.9596,16330.0
2017-05-30 12:00:00,106.97,107.01,106.96,107.0,23298.0,99.9689,100.0063,99.9596,99.9969,23298.0
2017-05-30 12:10:00,107.02,107.03,106.91,106.92,19764.0,100.0156,100.025,99.9128,99.9222,19764.0
2017-05-30 12:20:00,106.92,106.97,106.89,106.95,22200.0,99.9222,99.9689,99.8941,99.9502,22200.0
2017-05-30 12:30:00,106.95,107.0,106.94,106.97,16753.0,99.9502,99.9969,99.9409,99.9689,16753.0
2017-05-30 12:40:00,106.97,106.99,106.92,106.93,16372.0,99.9689,99.9876,99.9222,99.9315,16372.0
2017-05-30 12:50:00,106.92,106.95,106.87,106.92,10934.0,99.9222,99.9502,99.8754,99.9222,10934.0
2017-05-30 13:00:00,106.93,107.01,106.93,106.96,20840.0,99.9315,100.0063,99.9315,99.9596,20840.0
2017-05-30 13:10:00,106.95,106.98,106.94,106.96,15158.0,99.9502,99.9782,99.9409,99.9596,15158.0
2017-05-30 13:20:00,106.97,106.97,106.91,106.97,20008.0,99.9689,99.9689,99.9128,99.9689,20008.0
2017-05-30 13:30:00,106.98,107.06,106.98,107.06,53357.0,99.9782,100.053,99.9782,100.053,53357.0
2017-05-30 13:40:00,107.06,107.12,107.03,107.09,23345.0,100.053,100.1091,100.025,100.081,23345.0
2017-05-30 13:50:00,107.1,107.12,106.98,107.03,18150.0,100.0904,100.1091,99.9782,100.025,18150.0
2017-05-30 14:00:00,107.02,107.05,107.01,107.04,22488.0,100.0156,100.0437,100.0063,100.0343,22488.0
2017-05-30 14:10:00,107.03,107.05,106.99,106.99,24147.0,100.025,100.0437,99.9876,99.9876,24147.0
2017-05-30 14:20:00,106.99,107.13,106.99,107.07,43944.0,99.9876,100.1184,99.9876,100.0624,43944.0
2017-05-30 14:30:00,107.09,107.09,106.99,107.02,19663.0,100.081,100.081,99.9876,100.0156,19663.0
2017-05-30 14:40:00,107.02,107.04,106.98,107.04,40853.0,100.0156,100.0343,99.9782,100.0343,40853.0
2017-05-30 14:50:00,107.04,107.05,107.01,107.02,24539.0,100.0343,100.0437,100.0063,100.0156,24539.0
2017-05-30 15:00:00,107.02,107.11,107.01,107.09,47292.0,100.0156,100.0997,100.0063,100.081,47292.0
2017-05-30 15:10:00,107.08,107.09,107.0,107.0,28493.0,100.0717,100.081,99.9969,99.9969,28493.0
2017-05-30 15:20:00,107.0,107.15,107.0,107.14,63196.0,99.9969,100.1371,99.9969,100.1278,63196.0
2017-05-30 15:30:00,107.14,107.24,107.06,107.09,81487.0,100.1278,100.2212,100.053,100.081,81487.0
2017-05-30 15:40:00,107.09,107.1,106.96,107.0,146971.0,100.081,100.0904,99.9596,99.9969,146971.0
2017-05-30 15:50:00,107.0,107.0,106.72,106.74,277896.0,99.9969,99.9969,99.7353,99.7539,277896.0
2017-05-31 09:30:00,107.01,107.22,106.89,107.0,47898.0,100.0063,100.2025,99.8941,99.9969,47898.0
2017-05-31 09:40:00,107.03,107.12,106.84,106.86,27215.0,100.025,100.1091,99.8474,99.8661,27215.0
2017-05-31 09:50:00,106.85,106.9,106.61,106.68,31660.0,99.8568,99.9035,99.6325,99.6979,31660.0
2017-05-31 10:00:00,106.7,106.77,106.43,106.47,41067.0,99.7166,99.782,99.4642,99.5016,41067.0
2017-05-31 10:10:00,106.5,106.75,106.39,106.6,25686.0,99.5297,99.7633,99.4269,99.6231,25686.0
2017-05-31 10:20:00,106.6,106.72,106.57,106.7,21906.0,99.6231,99.7353,99.5951,99.7166,21906.0
2017-05-31 10:30:00,106.74,107.1,106.68,106.91,34143.0,99.7539,100.0904,99.6979,99.9128,34143.0
2017-05-31 10:40:00,106.94,107.16,106.94,107.08,26081.0,99.9409,100.1465,99.9409,100.0717,26081.0
2017-05-31 10:50:00,107.08,107.32,107.08,107.28,39577.0,100.0717,100.296,100.0717,100.2586,39577.0
2017-05-31 11:00:00,107.28,107.42,107.27,107.37,22706.0,100.2586,100.3894,100.2493,100.3427,22706.0
2017-05-31 11:10:00,107.37,107.37,107.16,107.31,21269.0,100.3427,100.3427,100.1465,100.2866,21269.0
2017-05-31 11:20:00,107.31,107.39,107.2,107.36,15517.0,100.2866,100.3614,100.1838,100.3334,15517.0
2017-05-31 11:30:00,107.39,107.39,107.15,107.15,24303.0,100.3614,100.3614,100.1371,100.1371,24303.0
2017-05-31 11:40:00,107.13,107.33,107.05,107.33,419605.0,100.1184,100.3053,100.0437,100.3053,419605.0
2017-05-31 11:50:00,107.35,107.48,107.33,107.43,28141.0,100.324,100.4455,100.3053,100.3988,28141.0
2017-05-31 12:00:00,107.43,107.44,107.22,107.3,96656.0,100.3988,100.4081,100.2025,100.2773,96656.0
2017-05-31 12:10:00,107.31,107.32,107.18,107.2,47038.0,100.2866,100.296,100.1652,100.1838,47038.0
2017-05-31 12:20:00,107.19,107.25,107.07,107.08,44565.0,100.1745,100.2306,100.0624,100.0717,44565.0
2017-05-31 12:30:00,107.08,107.21,107.06,107.16,15620.0,100.0717,100.1932,100.053,100.1465,15620.0
2017-05-31 12:40:00,107.16,107.18,107.03,107.08,19080.0,100.1465,100.1652,100.025,100.0717,19080.0
2017-05-31 12:50:00,107.07,107.15,106.98,107.07,20841.0,100.0624,100.1371,99.9782,100.0624,20841.0
2017-05-31 13:00:00,107.08,107.15,107.07,107.13,17903.0,100.0717,100.1371,100.0624,100.1184,17903.0
2017-05-31 13:10:00,107.13,107.26,107.08,107.14,25391.0,100.1184,100.2399,100.0717,100.1278,25391.0
2017-05-31 13:20:00,107.15,107.24,107.13,107.21,19545.0,100.1371,100.2212,100.1184,100.1932,19545.0
2017-05-31 13:30:00,107.2,107.22,107.13,107.15,20715.0,100.1838,100.2025,100.1184,100.1371,20715.0
2017-05-31 13:40:00,107.16,107.18,107.07,107.07,44853.0,100.1465,100.1652,100.0624,100.0624,44853.0
2017-05-31 13:50:00,107.08,107.14,106.98,107.02,32939.0,100.0717,100.1278,99.9782,100.0156,32939.0
2017-05-31 14:00:00,107.03,107.21,107.03,107.2,30777.0,100.025,100.1932,100.025,100.1838,30777.0
2017-05-31 14:10:00,107.21,107.23,107.09,107.19,44110.0,100.1932,100.2119,100.081,100.1745,44110.0
2017-05-31 14:20:00,107.2,107.22,107.16,107.19,41522.0,100.1838,100.2025,100.1465,100.1745,41522.0
2017-05-31 14:30:00,107.18,107.39,107.16,107.37,58230.0,100.1652,100.3614,100.1465,100.3427,58230.0
2017-05-31 14:40:00,107.38,107.52,107.35,107.49,43558.0,100.3521,100.4829,100.324,100.4549,43558.0
2017-05-31 14:50:00,107.5,107.67,107.45,107.6,136032.0,100.4642,100.6231,100.4175,100.5577,136032.0
2017-05-31 15:00:00,107.61,107.67,107.45,107.46,37547.0,100.567,100.6231,100.4175,100.4268,37547.0
2017-05-31 15:10:00,107.45,107.52,107.42,107.47,34360.0,100.4175,100.4829,100.3894,100.4362,34360.0
2017-05-31 15:20:00,107.48,107.62,107.48,107.54,32566.0,100.4455,100.5764,100.4455,100.5016,32566.0
2017-05-31 15:30:00,107.53,107.62,107.48,107.54,59311.0,100.4922,100.5764,100.4455,100.5016,59311.0
2017-05-31 15:40:00,107.55,107.62,107.53,107.57,83574.0,100.5109,100.5764,100.4922,100.5296,83574.0
2017-05-31 15:50:00,107.57,107.68,107.56,107.65,219041.0,100.5296,100.6324,100.5203,100.6044,219041.0
2017-06-01 09:30:00,108.0,108.61,107.83,108.19,78852.0,100.9315,101.5016,100.7726,101.109,78852.0
2017-06-01 09:40:00,108.16,108.77,108.15,108.77,68006.0,101.081,101.6511,101.0717,101.6511,68006.0
2017-06-01 09:50:00,108.72,108.99,108.62,108.62,53739.0,101.6044,101.8567,101.5109,101.5109,53739.0
2017-06-01 10:00:00,108.6,108.7,108.3,108.34,47455.0,101.4922,101.5857,101.2118,101.2492,47455.0
2017-06-01 10:10:00,108.33,108.46,108.2,108.2,31960.0,101.2399,101.3614,101.1184,101.1184,31960.0
2017-06-01 10:20:00,108.23,108.38,108.05,108.2,35365.0,101.1464,101.2866,100.9782,101.1184,35365.0
2017-06-01 10:30:00,108.22,108.24,107.88,107.88,32883.0,101.1371,101.1558,100.8193,100.8193,32883.0
2017-06-01 10:40:00,107.89,107.96,107.76,107.85,33514.0,100.8287,100.8941,100.7072,100.7913,33514.0
2017-06-01 10:50:00,107.85,107.85,107.65,107.74,30612.0,100.7913,100.7913,100.6044,100.6885,30612.0
2017-06-01 11:00:00,107.74,107.98,107.74,107.97,36575.0,100.6885,100.9128,100.6885,100.9034,36575.0
2017-06-01 11:10:00,107.97,107.98,107.81,107.91,30739.0,100.9034,100.9128,100.7539,100.8474,30739.0
2017-06-01 11:20:00,107.9,108.14,107.9,108.08,20531.0,100.838,101.0623,100.838,101.0062,20531.0
2017-06-01 11:30:00,108.08,108.16,108.05,108.07,14724.0,101.0062,101.081,100.9782,100.9969,14724.0
2017-06-01 11:40:00,108.06,108.11,108.0,108.09,15472.0,100.9876,101.0343,100.9315,101.0156,15472.0
2017-06-01 11:50:00,108.09,108.31,108.09,108.22,13727.0,101.0156,101.2212,101.0156,101.1371,13727.0
2017-06-01 12:00:00,108.23,108.3,108.13,108.25,15524.0,101.1464,101.2118,101.053,101.1651,15524.0
2017-06-01 12:10:00,108.24,108.41,108.2,108.41,15764.0,101.1558,101.3146,101.1184,101.3146,15764.0
2017-06-01 12:20:00,108.41,108.57,108.4,108.51,22601.0,101.3146,101.4642,101.3053,101.4081,22601.0
2017-06-01 12:30:00,108.52,108.6,108.49,108.59,7968.0,101.4174,101.4922,101.3894,101.4829,7968.0
2017-06-01 12:40:00,108.61,108.65,108.53,108.61,21752.0,101.5016,101.5389,101.4268,101.5016,21752.0
2017-06-01 12:50:00,108.61,108.73,108.59,108.64,24706.0,101.5016,101.6137,101.4829,101.5296,24706.0
2017-06-01 13:00:00,108.64,108.67,108.38,108.38,28645.0,101.5296,101.5576,101.2866,101.2866,28645.0
2017-06-01 13:10:00,108.38,108.38,108.3,108.36,15380.0,101.2866,101.2866,101.2118,101.2679,15380.0
2017-06-01 13:20:00,108.36,108.62,108.34,108.62,63685.0,101.2679,101.5109,101.2492,101.5109,63685.0
2017-06-01 13:30:00,108.62,108.65,108.51,108.55,31702.0,101.5109,101.5389,101.4081,101.4455,31702.0
2017-06-01 13:40:00,108.55,108.64,108.54,108.57,15168.0,101.4455,101.5296,101.4361,101.4642,15168.0
2017-06-01 13:50:00,108.56,108.74,108.54,108.7,26371.0,101.4548,101.6231,101.4361,101.5857,26371.0
2017-06-01 14:00:00,108.71,108.81,108.69,108.73,26814.0,101.595,101.6885,101.5763,101.6137,26814.0
2017-06-01 14:10:00,108.72,108.83,108.7,108.82,49011.0,101.6044,101.7072,101.5857,101.6978,49011.0
2017-06-01 14:20:00,108.82,108.83,108.67,108.73,31080.0,101.6978,101.7072,101.5576,101.6137,31080.0
2017-06-01 14:30:00,108.72,108.75,108.69,108.7,16307.0,101.6044,101.6324,101.5763,101.5857,16307.0
2017-06-01 14:40:00,108.7,108.72,108.57,108.58,17711.0,101.5857,101.6044,101.4642,101.4735,17711.0
2017-06-01 14:50:00,108.6,108.61,108.48,108.52,16710.0,101.4922,101.5016,101.3801,101.4174,16710.0
2017-06-01 15:00:00,108.51,108.62,108.48,108.57,30052.0,101.4081,101.5109,101.3801,101.4642,30052.0
2017-06-01 15:10:00,108.58,108.61,108.52,108.56,22426.0,101.4735,101.5016,101.4174,101.4548,22426.0
2017-06-01 15:20:00,108.55,108.63,108.55,108.61,30495.0,101.4455,101.5203,101.4455,101.5016,30495.0
2017-06-01 15:30:00,108.62,108.7,108.57,108.64,47104.0,101.5109,101.5857,101.4642,101.5296,47104.0
2017-06-01 15:40:00,108.64,108.66,108.54,108.65,51268.0,101.5296,101.5483,101.4361,101.5389,51268.0
2017-06-01 15:50:00,108.65,108.72,108.57,108.68,128625.0,101.5389,101.6044,101.4642,101.567,128625.0
2017-06-02 09:30:00,108.89,109.65,108.76,109.58,64736.0,101.7632,102.4735,101.6417,102.4081,64736.0
2017-06-02 09:40:00,109.58,109.58,109.2,109.37,19114.0,102.4081,102.4081,102.0529,102.2118,19114.0
2017-06-02 09:50:00,109.37,109.37,109.18,109.37,25669.0,102.2118,102.2118,102.0343,102.2118,25669.0
2017-06-02 10:00:00,109.37,109.59,109.34,109.53,36139.0,102.2118,102.4174,102.1838,102.3613,36139.0
2017-06-02 10:10:00,109.52,109.62,109.47,109.53,28085.0,102.352,102.4455,102.3053,102.3613,28085.0
2017-06-02 10:20:00,109.54,109.87,109.54,109.82,43946.0,102.3707,102.6791,102.3707,102.6324,43946.0
2017-06-02 10:30:00,109.82,110.05,109.81,110.05,88466.0,102.6324,102.8473,102.623,102.8473,88466.0
2017-06-02 10:40:00,110.06,110.07,109.88,109.95,70996.0,102.8567,102.866,102.6884,102.7539,70996.0
2017-06-02 10:50:00,109.97,110.13,109.94,110.05,96558.0,102.7725,102.9221,102.7445,102.8473,96558.0
2017-06-02 11:00:00,110.04,110.11,109.96,110.08,51303.0,102.838,102.9034,102.7632,102.8753,51303.0
2017-06-02 11:10:00,110.07,110.28,110.0,110.25,33049.0,102.866,103.0623,102.8006,103.0342,33049.0
2017-06-02 11:20:00,110.25,110.5,110.23,110.46,78995.0,103.0342,103.2679,103.0155,103.2305,78995.0
2017-06-02 11:30:00,110.45,110.51,110.33,110.46,41167.0,103.2211,103.2772,103.109,103.2305,41167.0
2017-06-02 11:40:00,110.45,110.48,110.26,110.27,33399.0,103.2211,103.2492,103.0436,103.0529,33399.0
2017-06-02 11:50:00,110.24,110.26,109.93,109.98,34882.0,103.0249,103.0436,102.7352,102.7819,34882.0
2017-06-02 12:00:00,109.97,110.1,109.9,109.91,137869.0,102.7725,102.894,102.7071,102.7165,137869.0
2017-06-02 12:10:00,109.92,109.99,109.82,109.97,40049.0,102.7258,102.7912,102.6324,102.7725,40049.0
2017-06-02 12:20:00,109.97,110.02,109.93,109.99,43803.0,102.7725,102.8193,102.7352,102.7912,43803.0
2017-06-02 12:30:00,110.0,110.0,109.9,109.93,13698.0,102.8006,102.8006,102.7071,102.7352,13698.0
2017-06-02 12:40:00,109.91,109.93,109.85,109.88,31903.0,102.7165,102.7352,102.6604,102.6884,31903.0
2017-06-02 12:50:00,109.89,109.95,109.86,109.88,14532.0,102.6978,102.7539,102.6697,102.6884,14532.0
2017-06-02 13:00:00,109.87,109.99,109.86,109.96,16877.0,102.6791,102.7912,102.6697,102.7632,16877.0
2017-06-02 13:10:00,109.96,110.05,109.95,109.99,26694.0,102.7632,102.8473,102.7539,102.7912,26694.0
2017-06-02 13:20:00,109.99,110.03,109.95,109.99,25875.0,102.7912,102.8286,102.7539,102.7912,25875.0
2017-06-02 13:30:00,110.0,110.05,109.94,109.95,28494.0,102.8006,102.8473,102.7445,102.7539,28494.0
2017-06-02 13:40:00,109.95,110.01,109.93,109.95,17331.0,102.7539,102.8099,102.7352,102.7539,17331.0
2017-06-02 13:50:00,109.95,110.0,109.91,109.99,31951.0,102.7539,102.8006,102.7165,102.7912,31951.0
2017-06-02 14:00:00,109.99,110.01,109.94,109.96,17148.0,102.7912,102.8099,102.7445,102.7632,17148.0
2017-06-02 14:10:00,109.96,110.06,109.94,109.96,51321.0,102.7632,102.8567,102.7445,102.7632,51321.0
2017-06-02 14:20:00,109.99,109.99,109.92,109.93,37179.0,102.7912,102.7912,102.7258,102.7352,37179.0
2017-06-02 14:30:00,109.93,109.99,109.9,109.9,39492.0,102.7352,102.7912,102.7071,102.7071,39492.0
2017-06-02 14:40:00,109.91,109.91,109.8,109.85,55550.0,102.7165,102.7165,102.6137,102.6604,55550.0
2017-06-02 14:50:00,109.85,109.92,109.83,109.88,45184.0,102.6604,102.7258,102.6417,102.6884,45184.0
2017-06-02 15:00:00,109.88,109.97,109.85,109.9,40189.0,102.6884,102.7725,102.6604,102.7071,40189.0
2017-06-02 15:10:00,109.89,109.89,109.74,109.77,40873.0,102.6978,102.6978,102.5576,102.5856,40873.0
2017-06-02 15:20:00,109.78,109.84,109.76,109.83,93094.0,102.595,102.6511,102.5763,102.6417,93094.0
2017-06-02 15:30:00,109.82,110.03,109.77,109.92,107424.0,102.6324,102.8286,102.5856,102.7258,107424.0
2017-06-02 15:40:00,109.93,109.98,109.88,109.94,111704.0,102.7352,102.7819,102.6884,102.7445,111704.0
2017-06-02 15:50:00,109.94,110.08,109.93,110.06,347068.0,102.7445,102.8753,102.7352,102.8567,347068.0
2017-06-05 09:30:00,110.1,110.35,109.81,109.88,54900.0,102.894,103.1277,102.623,102.6884,54900.0
2017-06-05 09:40:00,109.9,110.01,109.75,109.89,37777.0,102.7071,102.8099,102.5669,102.6978,37777.0
2017-06-05 09:50:00,109.83,109.9,109.18,109.35,61966.0,102.6417,102.7071,102.0343,102.1931,61966.0
2017-06-05 10:00:00,109.34,109.47,109.15,109.24,46988.0,102.1838,102.3053,102.0062,102.0903,46988.0
2017-06-05 10:10:00,109.24,109.28,109.16,109.19,31852.0,102.0903,102.1277,102.0156,102.0436,31852.0
2017-06-05 10:20:00,109.2,109.44,109.19,109.41,46601.0,102.0529,102.2772,102.0436,102.2492,46601.0
2017-06-05 10:30:00,109.41,109.44,109.15,109.18,40664.0,102.2492,102.2772,102.0062,102.0343,40664.0
2017-06-05 10:40:00,109.2,109.22,109.13,109.22,32487.0,102.0529,102.0716,101.9875,102.0716,32487.0
2017-06-05 10:50:00,109.2,109.24,109.05,109.17,42053.0,102.0529,102.0903,101.9128,102.0249,42053.0
2017-06-05 11:00:00,109.17,109.2,108.88,108.95,50151.0,102.0249,102.0529,101.7539,101.8193,50151.0
2017-06-05 11:10:00,108.95,109.05,108.95,108.99,30241.0,101.8193,101.9128,101.8193,101.8567,30241.0
2017-06-05 11:20:00,108.99,109.01,108.79,108.8,79999.0,101.8567,101.8754,101.6698,101.6791,79999.0
2017-06-05 11:30:00,108.79,108.84,108.65,108.7,24852.0,101.6698,101.7165,101.5389,101.5857,24852.0
2017-06-05 11:40:00,108.69,108.75,108.59,108.63,31265.0,101.5763,101.6324,101.4829,101.5203,31265.0
2017-06-05 11:50:00,108.63,108.73,108.58,108.68,35336.0,101.5203,101.6137,101.4735,101.567,35336.0
2017-06-05 12:00:00,108.68,108.72,108.56,108.56,31636.0,101.567,101.6044,101.4548,101.4548,31636.0
2017-06-05 12:10:00,108.56,108.6,108.43,108.44,35879.0,101.4548,101.4922,101.3333,101.3427,35879.0
2017-06-05 12:20:00,108.44,108.45,108.33,108.4,90214.0,101.3427,101.352,101.2399,101.3053,90214.0
2017-06-05 12:30:00,108.41,108.66,108.41,108.54,28518.0,101.3146,101.5483,101.3146,101.4361,28518.0
2017-06-05 12:40:00,108.56,108.61,108.45,108.57,36484.0,101.4548,101.5016,101.352,101.4642,36484.0
2017-06-05 12:50:00,108.57,108.61,108.43,108.44,27312.0,101.4642,101.5016,101.3333,101.3427,27312.0
2017-06-05 13:00:00,108.45,108.5,108.33,108.38,36006.0,101.352,101.3988,101.2399,101.2866,36006.0
2017-06-05 13:10:00,108.38,108.38,108.16,108.16,21202.0,101.2866,101.2866,101.081,101.081,21202.0
2017-06-05 13:20:00,108.16,108.17,107.8,108.07,64028.0,101.081,101.0904,100.7446,100.9969,64028.0
2017-06-05 13:30:00,108.07,108.22,107.93,108.17,30432.0,100.9969,101.1371,100.8661,101.0904,30432.0
2017-06-05 13:40:00,108.19,108.19,108.09,108.14,13649.0,101.109,101.109,101.0156,101.0623,13649.0
2017-06-05 13:50:00,108.14,108.14,107.91,107.91,59089.0,101.0623,101.0623,100.8474,100.8474,59089.0
2017-06-05 14:00:00,107.94,108.16,107.93,108.16,20992.0,100.8754,101.081,100.8661,101.081,20992.0
2017-06-05 14:10:00,108.16,108.18,108.1,108.16,39608.0,101.081,101.0997,101.0249,101.081,39608.0
2017-06-05 14:20:00,108.17,108.33,108.15,108.31,18853.0,101.0904,101.2399,101.0717,101.2212,18853.0
2017-06-05 14:30:00,108.31,108.31,108.26,108.3,10416.0,101.2212,101.2212,101.1745,101.2118,10416.0
2017-06-05 14:40:00,108.3,108.41,108.27,108.4,14435.0,101.2118,101.3146,101.1838,101.3053,14435.0
2017-06-05 14:50:00,108.42,108.45,108.37,108.4,25780.0,101.324,101.352,101.2773,101.3053,25780.0
2017-06-05 15:00:00,108.41,108.48,108.39,108.44,17805.0,101.3146,101.3801,101.296,101.3427,17805.0
2017-06-05 15:10:00,108.43,108.46,108.31,108.32,18140.0,101.3333,101.3614,101.2212,101.2305,18140.0
2017-06-05 15:20:00,108.33,108.47,108.32,108.45,21737.0,101.2399,101.3707,101.2305,101.352,21737.0
2017-06-05 15:30:00,108.44,108.48,108.42,108.42,54453.0,101.3427,101.3801,101.324,101.324,54453.0
2017-06-05 15:40:00,108.42,108.48,108.33,108.34,56473.0,101.324,101.3801,101.2399,101.2492,56473.0
2017-06-05 15:50:00,108.34,108.35,108.13,108.19,204860.0,101.2492,101.2586,101.053,101.109,204860.0
2017-06-06 09:30:00,107.32,107.51,106.19,106.38,289279.0,100.296,100.4736,99.2399,99.4175,289279.0
2017-06-06 09:40:00,106.35,107.24,106.35,106.89,90482.0,99.3895,100.2212,99.3895,99.8941,90482.0
2017-06-06 09:50:00,106.9,106.94,106.51,106.67,94768.0,99.9035,99.9409,99.539,99.6885,94768.0
2017-06-06 10:00:00,106.7,106.74,106.31,106.45,100487.0,99.7166,99.7539,99.3521,99.4829,100487.0
2017-06-06 10:10:00,106.44,106.63,106.07,106.11,95976.0,99.4736,99.6511,99.1278,99.1652,95976.0
2017-06-06 10:20:00,106.12,106.32,105.94,106.15,231499.0,99.1745,99.3614,99.0063,99.2026,231499.0
2017-06-06 10:30:00,106.14,106.34,106.1,106.26,150480.0,99.1932,99.3801,99.1558,99.3054,150480.0
2017-06-06 10:40:00,106.26,106.4,106.14,106.39,121683.0,99.3054,99.4362,99.1932,99.4269,121683.0
2017-06-06 10:50:00,106.41,106.6,106.14,106.14,74833.0,99.4455,99.6231,99.1932,99.1932,74833.0
2017-06-06 11:00:00,106.18,106.23,105.67,105.67,96119.0,99.2306,99.2773,98.754,98.754,96119.0
2017-06-06 11:10:00,105.66,105.98,105.61,105.77,99150.0,98.7446,99.0437,98.6979,98.8474,99150.0
2017-06-06 11:20:00,105.79,105.9,105.59,105.71,87365.0,98.8661,98.9689,98.6792,98.7914,87365.0
2017-06-06 11:30:00,105.73,105.87,105.66,105.84,64115.0,98.8101,98.9409,98.7446,98.9129,64115.0
2017-06-06 11:40:00,105.84,105.85,105.67,105.71,68006.0,98.9129,98.9222,98.754,98.7914,68006.0
2017-06-06 11:50:00,105.72,106.13,105.68,106.12,138987.0,98.8007,99.1839,98.7633,99.1745,138987.0
2017-06-06 12:00:00,106.13,106.44,106.11,106.29,36878.0,99.1839,99.4736,99.1652,99.3334,36878.0
2017-06-06 12:10:00,106.29,106.32,106.18,106.19,44920.0,99.3334,99.3614,99.2306,99.2399,44920.0
2017-06-06 12:20:00,106.2,106.27,105.94,105.98,53589.0,99.2493,99.3147,99.0063,99.0437,53589.0
2017-06-06 12:30:00,105.99,106.05,105.75,105.75,44338.0,99.053,99.1091,98.8287,98.8287,44338.0
2017-06-06 12:40:00,105.76,105.92,105.76,105.92,65079.0,98.8381,98.9876,98.8381,98.9876,65079.0
2017-06-06 12:50:00,105.93,105.96,105.72,105.96,41822.0,98.997,99.025,98.8007,99.025,41822.0
2017-06-06 13:00:00,105.97,105.97,105.71,105.71,51210.0,99.0343,99.0343,98.7914,98.7914,51210.0
2017-06-06 13:10:00,105.71,105.72,105.42,105.48,57514.0,98.7914,98.8007,98.5203,98.5764,57514.0
2017-06-06 13:20:00,105.46,105.5,105.32,105.39,55238.0,98.5577,98.5951,98.4269,98.4923,55238.0
2017-06-06 13:30:00,105.38,105.56,105.33,105.45,61339.0,98.483,98.6512,98.4362,98.5484,61339.0
2017-06-06 13:40:00,105.47,105.54,105.4,105.4,34782.0,98.5671,98.6325,98.5017,98.5017,34782.0
2017-06-06 13:50:00,105.39,105.52,105.36,105.51,27848.0,98.4923,98.6138,98.4643,98.6045,27848.0
2017-06-06 14:00:00,105.52,105.6,105.48,105.51,39337.0,98.6138,98.6886,98.5764,98.6045,39337.0
2017-06-06 14:10:00,105.5,105.69,105.49,105.55,41496.0,98.5951,98.7727,98.5858,98.6418,41496.0
2017-06-06 14:20:00,105.55,105.58,105.49,105.53,60291.0,98.6418,98.6699,98.5858,98.6231,60291.0
2017-06-06 14:30:00,105.53,105.64,105.5,105.56,77723.0,98.6231,98.7259,98.5951,98.6512,77723.0
2017-06-06 14:40:00,105.57,105.64,105.51,105.58,54283.0,98.6605,98.7259,98.6045,98.6699,54283.0
2017-06-06 14:50:00,105.58,105.6,105.52,105.54,62588.0,98.6699,98.6886,98.6138,98.6325,62588.0
2017-06-06 15:00:00,105.56,105.57,105.44,105.47,55630.0,98.6512,98.6605,98.539,98.5671,55630.0
2017-06-06 15:10:00,105.49,105.5,105.34,105.37,50507.0,98.5858,98.5951,98.4456,98.4736,50507.0
2017-06-06 15:20:00,105.37,105.38,105.23,105.29,80640.0,98.4736,98.483,98.3428,98.3989,80640.0
2017-06-06 15:30:00,105.29,105.3,105.04,105.17,169562.0,98.3989,98.4082,98.1652,98.2867,169562.0
2017-06-06 15:40:00,105.14,105.17,105.06,105.06,140332.0,98.2587,98.2867,98.1839,98.1839,140332.0
2017-06-06 15:50:00,105.07,105.17,104.92,104.98,395122.0,98.1932,98.2867,98.0531,98.1091,395122.0
2017-06-07 09:30:00,105.56,105.61,104.56,104.83,119273.0,98.6512,98.6979,97.7166,97.969,119273.0
2017-06-07 09:40:00,104.79,104.79,103.53,103.55,248874.0,97.9316,97.9316,96.754,96.7727,248874.0
2017-06-07 09:50:00,103.54,103.9,103.12,103.73,167414.0,96.7634,97.0998,96.3709,96.941,167414.0
2017-06-07 10:00:00,103.67,104.04,103.55,104.04,232089.0,96.8849,97.2307,96.7727,97.2307,232089.0
2017-06-07 10:10:00,104.03,104.49,103.93,104.25,143289.0,97.2213,97.6512,97.1279,97.4269,143289.0
2017-06-07 10:20:00,104.27,104.3,104.13,104.2,75048.0,97.4456,97.4736,97.3148,97.3802,75048.0
2017-06-07 10:30:00,104.19,104.27,103.99,104.09,130108.0,97.3708,97.4456,97.1839,97.2774,130108.0
2017-06-07 10:40:00,104.11,104.71,103.85,104.51,135524.0,97.2961,97.8568,97.0531,97.6699,135524.0
2017-06-07 10:50:00,104.51,104.53,104.37,104.44,56025.0,97.6699,97.6886,97.5391,97.6045,56025.0
2017-06-07 11:00:00,104.42,104.52,104.37,104.39,50078.0,97.5858,97.6792,97.5391,97.5578,50078.0
2017-06-07 11:10:00,104.38,104.45,104.32,104.4,40211.0,97.5484,97.6138,97.4923,97.5671,40211.0
2017-06-07 11:20:00,104.39,104.5,104.3,104.37,40692.0,97.5578,97.6606,97.4736,97.5391,40692.0
2017-06-07 11:30:00,104.37,104.48,104.27,104.27,33638.0,97.5391,97.6419,97.4456,97.4456,33638.0
2017-06-07 11:40:00,104.3,104.41,104.3,104.4,48024.0,97.4736,97.5764,97.4736,97.5671,48024.0
2017-06-07 11:50:00,104.4,104.53,104.38,104.53,44606.0,97.5671,97.6886,97.5484,97.6886,44606.0
2017-06-07 12:00:00,104.53,104.55,104.36,104.4,59199.0,97.6886,97.7073,97.5297,97.5671,59199.0
2017-06-07 12:10:00,104.42,104.5,104.37,104.49,36865.0,97.5858,97.6606,97.5391,97.6512,36865.0
2017-06-07 12:20:00,104.49,104.58,104.47,104.48,58897.0,97.6512,97.7353,97.6325,97.6419,58897.0
2017-06-07 12:30:00,104.49,104.62,104.48,104.59,34911.0,97.6512,97.7727,97.6419,97.7447,34911.0
2017-06-07 12:40:00,104.59,104.6,104.36,104.39,85873.0,97.7447,97.754,97.5297,97.5578,85873.0
2017-06-07 12:50:00,104.38,104.41,104.2,104.37,39083.0,97.5484,97.5764,97.3802,97.5391,39083.0
2017-06-07 13:00:00,104.36,104.48,104.19,104.2,64565.0,97.5297,97.6419,97.3708,97.3802,64565.0
2017-06-07 13:10:00,104.21,104.32,104.17,104.23,45727.0,97.3895,97.4923,97.3522,97.4082,45727.0
2017-06-07 13:20:00,104.22,104.38,104.1,104.33,40255.0,97.3989,97.5484,97.2867,97.5017,40255.0
2017-06-07 13:30:00,104.34,104.48,104.33,104.47,28508.0,97.511,97.6419,97.5017,97.6325,28508.0
2017-06-07 13:40:00,104.45,104.51,104.45,104.51,54867.0,97.6138,97.6699,97.6138,97.6699,54867.0
2017-06-07 13:50:00,104.49,104.66,104.47,104.62,56505.0,97.6512,97.8101,97.6325,97.7727,56505.0
2017-06-07 14:00:00,104.63,105.03,104.63,104.95,48396.0,97.782,98.1559,97.782,98.0811,48396.0
2017-06-07 14:10:00,104.93,105.03,104.85,104.85,36325.0,98.0624,98.1559,97.9876,97.9876,36325.0
2017-06-07 14:20:00,104.83,104.99,104.82,104.96,23935.0,97.969,98.1185,97.9596,98.0904,23935.0
2017-06-07 14:30:00,104.94,105.07,104.92,104.98,30593.0,98.0718,98.1932,98.0531,98.1091,30593.0
2017-06-07 14:40:00,105.01,105.19,104.97,105.16,36979.0,98.1372,98.3054,98.0998,98.2774,36979.0
2017-06-07 14:50:00,105.15,105.21,105.0,105.02,34340.0,98.268,98.3241,98.1278,98.1465,34340.0
2017-06-07 15:00:00,105.0,105.04,104.95,105.02,195043.0,98.1278,98.1652,98.0811,98.1465,195043.0
2017-06-07 15:10:00,105.02,105.15,104.99,105.1,197225.0,98.1465,98.268,98.1185,98.2213,197225.0
2017-06-07 15:20:00,105.11,105.12,104.94,104.98,58256.0,98.2306,98.24,98.0718,98.1091,58256.0
2017-06-07 15:30:00,104.98,105.03,104.92,104.94,50852.0,98.1091,98.1559,98.0531,98.0718,50852.0
2017-06-07 15:40:00,104.94,105.13,104.93,105.11,126516.0,98.0718,98.2493,98.0624,98.2306,126516.0
2017-06-07 15:50:00,105.11,105.14,105.02,105.12,180166.0,98.2306,98.2587,98.1465,98.24,180166.0
2017-06-08 09:30:00,104.56,104.65,103.57,103.64,130333.0,97.7166,97.8007,96.7914,96.8568,130333.0
2017-06-08 09:40:00,103.66,104.19,102.94,102.97,105394.0,96.8755,97.3708,96.2027,96.2307,105394.0
2017-06-08 09:50:00,103.0,103.57,102.82,103.22,123240.0,96.2587,96.7914,96.0905,96.4643,123240.0
2017-06-08 10:00:00,103.19,103.48,102.96,103.13,163457.0,96.4363,96.7073,96.2213,96.3802,163457.0
2017-06-08 10:10:00,103.16,103.28,102.99,103.27,159140.0,96.4083,96.5204,96.2494,96.5111,159140.0
2017-06-08 10:20:00,103.31,103.34,102.4,102.74,144360.0,96.5484,96.5765,95.698,96.0157,144360.0
2017-06-08 10:30:00,102.7,103.12,102.59,103.12,61780.0,95.9784,96.3709,95.8756,96.3709,61780.0
2017-06-08 10:40:00,103.13,103.49,103.11,103.45,58727.0,96.3802,96.7167,96.3615,96.6793,58727.0
2017-06-08 10:50:00,103.44,103.63,103.33,103.45,52937.0,96.6699,96.8475,96.5671,96.6793,52937.0
2017-06-08 11:00:00,103.44,103.69,103.42,103.6,38365.0,96.6699,96.9036,96.6512,96.8195,38365.0
2017-06-08 11:10:00,103.61,103.78,103.6,103.68,53726.0,96.8288,96.9877,96.8195,96.8942,53726.0
2017-06-08 11:20:00,103.73,103.79,103.49,103.65,62708.0,96.941,96.997,96.7167,96.8662,62708.0
2017-06-08 11:30:00,103.66,103.77,103.52,103.74,59152.0,96.8755,96.9783,96.7447,96.9503,59152.0
2017-06-08 11:40:00,103.73,103.88,103.57,103.85,100260.0,96.941,97.0811,96.7914,97.0531,100260.0
2017-06-08 11:50:00,103.89,104.01,103.87,103.94,53243.0,97.0905,97.2026,97.0718,97.1372,53243.0
2017-06-08 12:00:00,103.95,104.13,103.9,104.05,53766.0,97.1466,97.3148,97.0998,97.24,53766.0
2017-06-08 12:10:00,104.05,104.16,104.04,104.13,48078.0,97.24,97.3428,97.2307,97.3148,48078.0
2017-06-08 12:20:00,104.16,104.23,103.98,104.19,54741.0,97.3428,97.4082,97.1746,97.3708,54741.0
2017-06-08 12:30:00,104.17,104.31,104.07,104.09,41363.0,97.3522,97.483,97.2587,97.2774,41363.0
2017-06-08 12:40:00,104.1,104.58,104.1,104.53,49946.0,97.2867,97.7353,97.2867,97.6886,49946.0
2017-06-08 12:50:00,104.53,104.59,104.37,104.57,29241.0,97.6886,97.7447,97.5391,97.726,29241.0
2017-06-08 13:00:00,104.57,104.7,104.57,104.67,26540.0,97.726,97.8475,97.726,97.8194,26540.0
2017-06-08 13:10:00,104.67,104.86,104.67,104.71,32000.0,97.8194,97.997,97.8194,97.8568,32000.0
2017-06-08 13:20:00,104.7,104.7,104.45,104.56,31618.0,97.8475,97.8475,97.6138,97.7166,31618.0
2017-06-08 13:30:00,104.54,104.77,104.54,104.76,55715.0,97.6979,97.9129,97.6979,97.9035,55715.0
2017-06-08 13:40:00,104.76,105.02,104.74,105.01,36374.0,97.9035,98.1465,97.8848,98.1372,36374.0
2017-06-08 13:50:00,105.0,105.07,104.97,105.03,37686.0,98.1278,98.1932,98.0998,98.1559,37686.0
2017-06-08 14:00:00,105.04,105.08,104.81,104.83,57643.0,98.1652,98.2026,97.9503,97.969,57643.0
2017-06-08 14:10:00,104.83,104.85,104.6,104.65,55136.0,97.969,97.9876,97.754,97.8007,55136.0
2017-06-08 14:20:00,104.63,104.67,104.49,104.54,39136.0,97.782,97.8194,97.6512,97.6979,39136.0
2017-06-08 14:30:00,104.52,104.64,104.5,104.52,36969.0,97.6792,97.7914,97.6606,97.6792,36969.0
2017-06-08 14:40:00,104.54,104.61,104.39,104.49,39496.0,97.6979,97.7634,97.5578,97.6512,39496.0
2017-06-08 14:50:00,104.51,104.58,104.43,104.51,48345.0,97.6699,97.7353,97.5951,97.6699,48345.0
2017-06-08 15:00:00,104.51,104.57,104.38,104.44,59500.0,97.6699,97.726,97.5484,97.6045,59500.0
2017-06-08 15:10:00,104.44,104.54,104.41,104.5,49653.0,97.6045,97.6979,97.5764,97.6606,49653.0
2017-06-08 15:20:00,104.5,104.76,104.49,104.73,60319.0,97.6606,97.9035,97.6512,97.8755,60319.0
2017-06-08 15:30:00,104.72,104.99,104.68,104.95,74467.0,97.8662,98.1185,97.8288,98.0811,74467.0
2017-06-08 15:40:00,104.96,105.07,104.95,105.03,102430.0,98.0904,98.1932,98.0811,98.1559,102430.0
2017-06-08 15:50:00,105.03,105.17,105.0,105.07,212006.0,98.1559,98.2867,98.1278,98.1932,212006.0
2017-06-09 09:30:00,104.98,105.04,104.5,104.58,32093.0,98.1091,98.1652,97.6606,97.7353,32093.0
2017-06-09 09:40:00,104.58,104.7,104.37,104.7,18518.0,97.7353,97.8475,97.5391,97.8475,18518.0
2017-06-09 09:50:00,104.7,104.91,104.5,104.82,42140.0,97.8475,98.0437,97.6606,97.9596,42140.0
2017-06-09 10:00:00,104.82,105.3,104.78,105.3,59024.0,97.9596,98.4082,97.9222,98.4082,59024.0
2017-06-09 10:10:00,105.3,105.46,105.2,105.22,71289.0,98.4082,98.5577,98.3147,98.3334,71289.0
2017-06-09 10:20:00,105.22,105.22,104.99,105.01,31264.0,98.3334,98.3334,98.1185,98.1372,31264.0
2017-06-09 10:30:00,105.02,105.02,104.86,104.95,28233.0,98.1465,98.1465,97.997,98.0811,28233.0
2017-06-09 10:40:00,104.94,105.1,104.92,105.06,23278.0,98.0718,98.2213,98.0531,98.1839,23278.0
2017-06-09 10:50:00,105.05,105.05,104.92,104.99,24990.0,98.1746,98.1746,98.0531,98.1185,24990.0
2017-06-09 11:00:00,104.96,105.09,104.79,105.07,39829.0,98.0904,98.2119,97.9316,98.1932,39829.0
2017-06-09 11:10:00,105.08,105.08,104.99,105.0,41804.0,98.2026,98.2026,98.1185,98.1278,41804.0
2017-06-09 11:20:00,105.0,105.04,104.78,105.0,57149.0,98.1278,98.1652,97.9222,98.1278,57149.0
2017-06-09 11:30:00,105.0,105.08,104.92,104.99,19215.0,98.1278,98.2026,98.0531,98.1185,19215.0
2017-06-09 11:40:00,105.0,105.11,104.96,105.02,24052.0,98.1278,98.2306,98.0904,98.1465,24052.0
2017-06-09 11:50:00,105.03,105.03,104.89,104.9,14406.0,98.1559,98.1559,98.025,98.0344,14406.0
2017-06-09 12:00:00,104.92,104.92,104.79,104.82,18536.0,98.0531,98.0531,97.9316,97.9596,18536.0
2017-06-09 12:10:00,104.8,104.82,104.58,104.61,40355.0,97.9409,97.9596,97.7353,97.7634,40355.0
2017-06-09 12:20:00,104.62,104.67,104.56,104.62,29773.0,97.7727,97.8194,97.7166,97.7727,29773.0
2017-06-09 12:30:00,104.64,104.7,104.5,104.55,30520.0,97.7914,97.8475,97.6606,97.7073,30520.0
2017-06-09 12:40:00,104.53,104.55,104.37,104.46,27346.0,97.6886,97.7073,97.5391,97.6232,27346.0
2017-06-09 12:50:00,104.45,104.52,104.28,104.29,51206.0,97.6138,97.6792,97.455,97.4643,51206.0
2017-06-09 13:00:00,104.27,104.28,103.89,104.0,53345.0,97.4456,97.455,97.0905,97.1933,53345.0
2017-06-09 13:10:00,103.99,104.08,103.74,103.95,39286.0,97.1839,97.268,96.9503,97.1466,39286.0
2017-06-09 13:20:00,103.97,104.03,103.88,104.0,39571.0,97.1652,97.2213,97.0811,97.1933,39571.0
2017-06-09 13:30:00,104.0,104.02,103.83,103.97,56028.0,97.1933,97.212,97.0344,97.1652,56028.0
2017-06-09 13:40:00,103.97,104.02,103.69,103.74,31721.0,97.1652,97.212,96.9036,96.9503,31721.0
2017-06-09 13:50:00,103.71,103.76,103.35,103.43,105313.0,96.9223,96.969,96.5858,96.6606,105313.0
2017-06-09 14:00:00,103.44,103.48,103.3,103.38,63024.0,96.6699,96.7073,96.5391,96.6139,63024.0
2017-06-09 14:10:00,103.38,103.4,103.12,103.34,113584.0,96.6139,96.6325,96.3709,96.5765,113584.0
2017-06-09 14:20:00,103.34,103.47,103.2,103.22,70438.0,96.5765,96.698,96.4456,96.4643,70438.0
2017-06-09 14:30:00,103.22,103.27,102.74,102.84,87967.0,96.4643,96.5111,96.0157,96.1092,87967.0
2017-06-09 14:40:00,102.83,102.9,101.93,102.0,181592.0,96.0999,96.1653,95.2588,95.3242,181592.0
2017-06-09 14:50:00,101.93,102.33,101.86,102.19,217887.0,95.2588,95.6326,95.1933,95.5017,217887.0
2017-06-09 15:00:00,102.19,102.75,102.13,102.65,144028.0,95.5017,96.0251,95.4457,95.9316,144028.0
2017-06-09 15:10:00,102.66,102.97,102.66,102.89,126047.0,95.941,96.2307,95.941,96.1559,126047.0
2017-06-09 15:20:00,102.9,103.1,102.78,102.94,98042.0,96.1653,96.3522,96.0531,96.2027,98042.0
2017-06-09 15:30:00,102.95,102.97,102.59,102.67,190713.0,96.212,96.2307,95.8756,95.9503,190713.0
2017-06-09 15:40:00,102.67,102.68,102.22,102.34,302079.0,95.9503,95.9597,95.5298,95.6419,302079.0
2017-06-09 15:50:00,102.36,102.52,102.33,102.41,383058.0,95.6606,95.8101,95.6326,95.7073,383058.0
2017-06-12 09:30:00,101.79,102.0,100.81,101.0,299534.0,95.1279,95.3242,94.2121,94.3896,299534.0
2017-06-12 09:40:00,101.06,101.28,100.77,101.08,216481.0,94.4457,94.6513,94.1747,94.4644,216481.0
2017-06-12 09:50:00,101.12,101.67,100.82,101.38,186893.0,94.5018,95.0158,94.2214,94.7448,186893.0
2017-06-12 10:00:00,101.42,101.82,101.29,101.34,146467.0,94.7821,95.156,94.6606,94.7074,146467.0
2017-06-12 10:10:00,101.37,102.05,101.34,101.94,238784.0,94.7354,95.3709,94.7074,95.2681,238784.0
2017-06-12 10:20:00,101.96,102.01,101.53,101.55,82495.0,95.2868,95.3335,94.8849,94.9036,82495.0
2017-06-12 10:30:00,101.53,101.55,101.21,101.35,100017.0,94.8849,94.9036,94.5859,94.7167,100017.0
2017-06-12 10:40:00,101.36,101.67,101.35,101.67,98557.0,94.7261,95.0158,94.7167,95.0158,98557.0
2017-06-12 10:50:00,101.64,102.1,101.62,101.99,130286.0,94.9877,95.4176,94.969,95.3148,130286.0
2017-06-12 11:00:00,102.0,102.02,101.89,101.98,193054.0,95.3242,95.3429,95.2214,95.3055,193054.0
2017-06-12 11:10:00,101.97,102.06,101.94,102.01,132991.0,95.2961,95.3803,95.2681,95.3335,132991.0
2017-06-12 11:20:00,102.01,102.03,101.94,101.98,120710.0,95.3335,95.3522,95.2681,95.3055,120710.0
2017-06-12 11:30:00,101.98,102.49,101.97,102.46,101975.0,95.3055,95.7821,95.2961,95.7541,101975.0
2017-06-12 11:40:00,102.46,102.47,101.91,101.93,94874.0,95.7541,95.7634,95.2401,95.2588,94874.0
2017-06-12 11:50:00,101.95,102.0,101.78,101.86,82729.0,95.2775,95.3242,95.1186,95.1933,82729.0
2017-06-12 12:00:00,101.87,101.89,101.66,101.82,81097.0,95.2027,95.2214,95.0064,95.156,81097.0
2017-06-12 12:10:00,101.83,102.06,101.83,102.01,113844.0,95.1653,95.3803,95.1653,95.3335,113844.0
2017-06-12 12:20:00,102.03,102.06,101.87,101.93,43343.0,95.3522,95.3803,95.2027,95.2588,43343.0
2017-06-12 12:30:00,101.95,102.08,101.95,102.05,54411.0,95.2775,95.3989,95.2775,95.3709,54411.0
2017-06-12 12:40:00,102.04,102.07,101.97,102.04,75563.0,95.3616,95.3896,95.2961,95.3616,75563.0
2017-06-12 12:50:00,102.03,102.07,101.87,101.96,69644.0,95.3522,95.3896,95.2027,95.2868,69644.0
2017-06-12 13:00:00,101.96,102.08,101.96,102.05,32968.0,95.2868,95.3989,95.2868,95.3709,32968.0
2017-06-12 13:10:00,102.04,102.35,102.01,102.33,24193.0,95.3616,95.6513,95.3335,95.6326,24193.0
2017-06-12 13:20:00,102.33,102.4,102.23,102.3,56456.0,95.6326,95.698,95.5391,95.6045,56456.0
2017-06-12 13:30:00,102.31,102.31,102.12,102.19,53765.0,95.6139,95.6139,95.4363,95.5017,53765.0
2017-06-12 13:40:00,102.21,102.31,102.2,102.28,28852.0,95.5204,95.6139,95.5111,95.5859,28852.0
2017-06-12 13:50:00,102.28,102.31,102.1,102.11,38957.0,95.5859,95.6139,95.4176,95.427,38957.0
2017-06-12 14:00:00,102.11,102.21,102.06,102.14,38618.0,95.427,95.5204,95.3803,95.455,38618.0
2017-06-12 14:10:00,102.14,102.23,102.08,102.08,51561.0,95.455,95.5391,95.3989,95.3989,51561.0
2017-06-12 14:20:00,102.07,102.11,102.0,102.04,41851.0,95.3896,95.427,95.3242,95.3616,41851.0
2017-06-12 14:30:00,102.03,102.12,101.99,102.1,67952.0,95.3522,95.4363,95.3148,95.4176,67952.0
2017-06-12 14:40:00,102.1,102.11,101.94,102.03,99417.0,95.4176,95.427,95.2681,95.3522,99417.0
2017-06-12 14:50:00,102.05,102.11,102.03,102.05,65422.0,95.3709,95.427,95.3522,95.3709,65422.0
2017-06-12 15:00:00,102.04,102.11,102.01,102.09,76105.0,95.3616,95.427,95.3335,95.4083,76105.0
2017-06-12 15:10:00,102.09,102.1,101.98,102.01,71844.0,95.4083,95.4176,95.3055,95.3335,71844.0
2017-06-12 15:20:00,102.02,102.1,101.9,101.97,80459.0,95.3429,95.4176,95.2307,95.2961,80459.0
2017-06-12 15:30:00,101.98,102.02,101.92,101.98,138772.0,95.3055,95.3429,95.2494,95.3055,138772.0
2017-06-12 15:40:00,101.98,102.09,101.95,102.01,157254.0,95.3055,95.4083,95.2775,95.3335,157254.0
2017-06-12 15:50:00,102.02,102.07,101.97,102.07,369703.0,95.3429,95.3896,95.2961,95.3896,369703.0
2017-06-13 09:30:00,102.55,103.19,102.25,102.63,122374.0,95.8382,96.4363,95.5578,95.9129,122374.0
2017-06-13 09:40:00,102.61,103.65,102.61,103.64,138961.0,95.8943,96.8662,95.8943,96.8568,138961.0
2017-06-13 09:50:00,103.66,103.66,103.14,103.41,87705.0,96.8755,96.8755,96.3896,96.6419,87705.0
2017-06-13 10:00:00,103.48,103.58,103.18,103.18,89156.0,96.7073,96.8008,96.4269,96.4269,89156.0
2017-06-13 10:10:00,103.16,103.37,103.11,103.37,45501.0,96.4083,96.6045,96.3615,96.6045,45501.0
2017-06-13 10:20:00,103.35,103.56,103.32,103.53,43961.0,96.5858,96.7821,96.5578,96.754,43961.0
2017-06-13 10:30:00,103.54,103.58,103.38,103.43,58383.0,96.7634,96.8008,96.6139,96.6606,58383.0
2017-06-13 10:40:00,103.42,103.43,103.18,103.25,29679.0,96.6512,96.6606,96.4269,96.4924,29679.0
2017-06-13 10:50:00,103.25,103.28,103.14,103.23,78707.0,96.4924,96.5204,96.3896,96.4737,78707.0
2017-06-13 11:00:00,103.22,103.54,103.15,103.51,40762.0,96.4643,96.7634,96.3989,96.7354,40762.0
2017-06-13 11:10:00,103.5,103.54,103.35,103.41,42389.0,96.726,96.7634,96.5858,96.6419,42389.0
2017-06-13 11:20:00,103.41,103.47,103.31,103.34,36575.0,96.6419,96.698,96.5484,96.5765,36575.0
2017-06-13 11:30:00,103.35,103.35,103.07,103.14,33337.0,96.5858,96.5858,96.3241,96.3896,33337.0
2017-06-13 11:40:00,103.13,103.44,103.1,103.44,30464.0,96.3802,96.6699,96.3522,96.6699,30464.0
2017-06-13 11:50:00,103.44,103.44,103.33,103.41,25080.0,96.6699,96.6699,96.5671,96.6419,25080.0
2017-06-13 12:00:00,103.42,103.44,103.33,103.38,31303.0,96.6512,96.6699,96.5671,96.6139,31303.0
2017-06-13 12:10:00,103.39,103.43,103.33,103.34,22255.0,96.6232,96.6606,96.5671,96.5765,22255.0
2017-06-13 12:20:00,103.34,103.36,103.16,103.17,34867.0,96.5765,96.5952,96.4083,96.4176,34867.0
2017-06-13 12:30:00,103.17,103.25,103.16,103.24,41160.0,96.4176,96.4924,96.4083,96.483,41160.0
2017-06-13 12:40:00,103.25,103.29,103.18,103.24,43141.0,96.4924,96.5297,96.4269,96.483,43141.0
2017-06-13 12:50:00,103.23,103.24,103.13,103.13,30046.0,96.4737,96.483,96.3802,96.3802,30046.0
2017-06-13 13:00:00,103.11,103.45,103.08,103.43,36144.0,96.3615,96.6793,96.3335,96.6606,36144.0
2017-06-13 13:10:00,103.45,103.62,103.43,103.62,37791.0,96.6793,96.8382,96.6606,96.8382,37791.0
2017-06-13 13:20:00,103.61,103.8,103.56,103.58,51233.0,96.8288,97.0064,96.7821,96.8008,51233.0
2017-06-13 13:30:00,103.59,103.6,103.44,103.56,25618.0,96.8101,96.8195,96.6699,96.7821,25618.0
2017-06-13 13:40:00,103.55,103.55,103.31,103.35,25229.0,96.7727,96.7727,96.5484,96.5858,25229.0
2017-06-13 13:50:00,103.36,103.45,103.32,103.45,15963.0,96.5952,96.6793,96.5578,96.6793,15963.0
2017-06-13 14:00:00,103.45,103.51,103.39,103.48,30142.0,96.6793,96.7354,96.6232,96.7073,30142.0
2017-06-13 14:10:00,103.47,103.48,103.29,103.33,32121.0,96.698,96.7073,96.5297,96.5671,32121.0
2017-06-13 14:20:00,103.33,103.33,103.19,103.32,28844.0,96.5671,96.5671,96.4363,96.5578,28844.0
2017-06-13 14:30:00,103.34,103.44,103.29,103.44,41613.0,96.5765,96.6699,96.5297,96.6699,41613.0
2017-06-13 14:40:00,103.45,103.47,103.38,103.46,33112.0,96.6793,96.698,96.6139,96.6886,33112.0
2017-06-13 14:50:00,103.46,103.46,103.34,103.45,26984.0,96.6886,96.6886,96.5765,96.6793,26984.0
2017-06-13 15:00:00,103.44,103.48,103.38,103.44,45055.0,96.6699,96.7073,96.6139,96.6699,45055.0
2017-06-13 15:10:00,103.44,103.51,103.38,103.44,37046.0,96.6699,96.7354,96.6139,96.6699,37046.0
2017-06-13 15:20:00,103.45,103.7,103.43,103.69,69848.0,96.6793,96.9129,96.6606,96.9036,69848.0
2017-06-13 15:30:00,103.69,103.87,103.64,103.8,74232.0,96.9036,97.0718,96.8568,97.0064,74232.0
2017-06-13 15:40:00,103.8,103.83,103.7,103.73,86362.0,97.0064,97.0344,96.9129,96.941,86362.0
2017-06-13 15:50:00,103.73,103.89,103.7,103.89,290238.0,96.941,97.0905,96.9129,97.0905,290238.0
2017-06-14 09:30:00,104.38,104.43,103.75,103.97,36557.0,97.5484,97.5951,96.9596,97.1652,36557.0
2017-06-14 09:40:00,103.96,104.55,103.93,104.48,28739.0,97.1559,97.7073,97.1279,97.6419,28739.0
2017-06-14 09:50:00,104.49,104.69,104.29,104.63,37306.0,97.6512,97.8381,97.4643,97.782,37306.0
2017-06-14 10:00:00,104.63,104.91,104.57,104.66,42058.0,97.782,98.0437,97.726,97.8101,42058.0
2017-06-14 10:10:00,104.66,104.69,104.4,104.51,34972.0,97.8101,97.8381,97.5671,97.6699,34972.0
2017-06-14 10:20:00,104.5,104.63,104.37,104.53,38490.0,97.6606,97.782,97.5391,97.6886,38490.0
2017-06-14 10:30:00,104.51,104.76,104.48,104.57,34328.0,97.6699,97.9035,97.6419,97.726,34328.0
2017-06-14 10:40:00,104.55,104.6,104.4,104.47,40794.0,97.7073,97.754,97.5671,97.6325,40794.0
2017-06-14 10:50:00,104.48,104.59,104.39,104.51,61337.0,97.6419,97.7447,97.5578,97.6699,61337.0
2017-06-14 11:00:00,104.5,104.6,104.42,104.6,59600.0,97.6606,97.754,97.5858,97.754,59600.0
2017-06-14 11:10:00,104.59,104.66,104.45,104.58,82548.0,97.7447,97.8101,97.6138,97.7353,82548.0
2017-06-14 11:20:00,104.61,104.79,104.58,104.65,57810.0,97.7634,97.9316,97.7353,97.8007,57810.0
2017-06-14 11:30:00,104.64,104.65,104.51,104.56,52807.0,97.7914,97.8007,97.6699,97.7166,52807.0
2017-06-14 11:40:00,104.57,104.76,104.55,104.73,31925.0,97.726,97.9035,97.7073,97.8755,31925.0
2017-06-14 11:50:00,104.72,104.76,104.61,104.71,20033.0,97.8662,97.9035,97.7634,97.8568,20033.0
2017-06-14 12:00:00,104.7,104.76,104.58,104.58,24382.0,97.8475,97.9035,97.7353,97.7353,24382.0
2017-06-14 12:10:00,104.58,104.59,104.4,104.44,24386.0,97.7353,97.7447,97.5671,97.6045,24386.0
2017-06-14 12:20:00,104.45,104.47,104.32,104.44,21956.0,97.6138,97.6325,97.4923,97.6045,21956.0
2017-06-14 12:30:00,104.43,104.57,104.39,104.52,34042.0,97.5951,97.726,97.5578,97.6792,34042.0
2017-06-14 12:40:00,104.51,104.55,104.43,104.43,21638.0,97.6699,97.7073,97.5951,97.5951,21638.0
2017-06-14 12:50:00,104.42,104.43,104.25,104.25,35480.0,97.5858,97.5951,97.4269,97.4269,35480.0
2017-06-14 13:00:00,104.26,104.45,104.23,104.34,43903.0,97.4363,97.6138,97.4082,97.511,43903.0
2017-06-14 13:10:00,104.33,104.47,104.33,104.4,23400.0,97.5017,97.6325,97.5017,97.5671,23400.0
2017-06-14 13:20:00,104.38,104.47,104.37,104.43,19485.0,97.5484,97.6325,97.5391,97.5951,19485.0
2017-06-14 13:30:00,104.42,104.52,104.36,104.49,21485.0,97.5858,97.6792,97.5297,97.6512,21485.0
2017-06-14 13:40:00,104.48,104.55,104.44,104.46,20930.0,97.6419,97.7073,97.6045,97.6232,20930.0
2017-06-14 13:50:00,104.45,104.53,104.39,104.44,23266.0,97.6138,97.6886,97.5578,97.6045,23266.0
2017-06-14 14:00:00,104.43,104.51,104.27,104.34,37397.0,97.5951,97.6699,97.4456,97.511,37397.0
2017-06-14 14:10:00,104.34,104.42,103.84,103.95,48061.0,97.511,97.5858,97.0438,97.1466,48061.0
2017-06-14 14:20:00,103.97,104.08,103.92,104.03,37011.0,97.1652,97.268,97.1185,97.2213,37011.0
2017-06-14 14:30:00,104.02,104.15,103.82,103.95,58049.0,97.212,97.3335,97.0251,97.1466,58049.0
2017-06-14 14:40:00,103.93,103.98,103.37,103.51,59145.0,97.1279,97.1746,96.6045,96.7354,59145.0
2017-06-14 14:50:00,103.52,103.78,103.5,103.68,31854.0,96.7447,96.9877,96.726,96.8942,31854.0
2017-06-14 15:00:00,103.63,103.72,103.32,103.37,67756.0,96.8475,96.9316,96.5578,96.6045,67756.0
2017-06-14 15:10:00,103.35,103.42,102.85,103.39,104629.0,96.5858,96.6512,96.1185,96.6232,104629.0
2017-06-14 15:20:00,103.37,103.49,103.28,103.41,65420.0,96.6045,96.7167,96.5204,96.6419,65420.0
2017-06-14 15:30:00,103.42,103.72,103.35,103.71,90864.0,96.6512,96.9316,96.5858,96.9223,90864.0
2017-06-14 15:40:00,103.72,103.98,103.68,103.98,105932.0,96.9316,97.1746,96.8942,97.1746,105932.0
2017-06-14 15:50:00,103.95,103.97,103.78,103.92,163605.0,97.1466,97.1652,96.9877,97.1185,163605.0
2017-06-15 09:30:00,103.35,103.4,102.84,103.07,33172.0,96.5858,96.6325,96.1092,96.3241,33172.0
2017-06-15 09:40:00,103.14,103.17,102.54,102.56,21548.0,96.3896,96.4176,95.8288,95.8475,21548.0
2017-06-15 09:50:00,102.59,103.03,102.54,102.95,36320.0,95.8756,96.2868,95.8288,96.212,36320.0
2017-06-15 10:00:00,102.95,103.28,102.89,103.25,22948.0,96.212,96.5204,96.1559,96.4924,22948.0
2017-06-15 10:10:00,103.24,103.41,103.13,103.34,21984.0,96.483,96.6419,96.3802,96.5765,21984.0
2017-06-15 10:20:00,103.35,103.42,103.08,103.31,16720.0,96.5858,96.6512,96.3335,96.5484,16720.0
2017-06-15 10:30:00,103.33,103.56,103.27,103.52,20342.0,96.5671,96.7821,96.5111,96.7447,20342.0
2017-06-15 10:40:00,103.49,103.65,103.43,103.59,30746.0,96.7167,96.8662,96.6606,96.8101,30746.0
2017-06-15 10:50:00,103.61,103.83,103.53,103.78,19488.0,96.8288,97.0344,96.754,96.9877,19488.0
2017-06-15 11:00:00,103.78,103.88,103.68,103.68,20199.0,96.9877,97.0811,96.8942,96.8942,20199.0
2017-06-15 11:10:00,103.69,104.03,103.67,104.0,23484.0,96.9036,97.2213,96.8849,97.1933,23484.0
2017-06-15 11:20:00,103.98,104.19,103.93,104.18,29719.0,97.1746,97.3708,97.1279,97.3615,29719.0
2017-06-15 11:30:00,104.16,104.2,103.99,104.01,19320.0,97.3428,97.3802,97.1839,97.2026,19320.0
2017-06-15 11:40:00,104.01,104.06,103.86,103.86,20719.0,97.2026,97.2494,97.0624,97.0624,20719.0
2017-06-15 11:50:00,103.86,103.92,103.78,103.79,24978.0,97.0624,97.1185,96.9877,96.997,24978.0
2017-06-15 12:00:00,103.8,103.83,103.73,103.77,13816.0,97.0064,97.0344,96.941,96.9783,13816.0
2017-06-15 12:10:00,103.77,103.89,103.73,103.82,17675.0,96.9783,97.0905,96.941,97.0251,17675.0
2017-06-15 12:20:00,103.84,103.94,103.78,103.88,24244.0,97.0438,97.1372,96.9877,97.0811,24244.0
2017-06-15 12:30:00,103.9,104.03,103.84,104.02,15540.0,97.0998,97.2213,97.0438,97.212,15540.0
2017-06-15 12:40:00,104.02,104.29,104.02,104.19,18619.0,97.212,97.4643,97.212,97.3708,18619.0
2017-06-15 12:50:00,104.19,104.37,104.13,104.35,16792.0,97.3708,97.5391,97.3148,97.5204,16792.0
2017-06-15 13:00:00,104.33,104.37,104.27,104.35,18317.0,97.5017,97.5391,97.4456,97.5204,18317.0
2017-06-15 13:10:00,104.36,104.46,104.29,104.34,17619.0,97.5297,97.6232,97.4643,97.511,17619.0
2017-06-15 13:20:00,104.33,104.38,104.23,104.25,13499.0,97.5017,97.5484,97.4082,97.4269,13499.0
2017-06-15 13:30:00,104.25,104.4,104.25,104.37,15500.0,97.4269,97.5671,97.4269,97.5391,15500.0
2017-06-15 13:40:00,104.37,104.41,104.19,104.23,17986.0,97.5391,97.5764,97.3708,97.4082,17986.0
2017-06-15 13:50:00,104.23,104.23,104.14,104.19,17159.0,97.4082,97.4082,97.3241,97.3708,17159.0
2017-06-15 14:00:00,104.18,104.22,104.11,104.19,16981.0,97.3615,97.3989,97.2961,97.3708,16981.0
2017-06-15 14:10:00,104.18,104.22,104.09,104.1,16500.0,97.3615,97.3989,97.2774,97.2867,16500.0
2017-06-15 14:20:00,104.09,104.29,104.09,104.2,24440.0,97.2774,97.4643,97.2774,97.3802,24440.0
2017-06-15 14:30:00,104.17,104.31,104.16,104.16,19281.0,97.3522,97.483,97.3428,97.3428,19281.0
2017-06-15 14:40:00,104.17,104.39,104.12,104.38,30684.0,97.3522,97.5578,97.3054,97.5484,30684.0
2017-06-15 14:50:00,104.39,104.39,104.27,104.31,24922.0,97.5578,97.5578,97.4456,97.483,24922.0
2017-06-15 15:00:00,104.33,104.63,104.32,104.59,33891.0,97.5017,97.782,97.4923,97.7447,33891.0
2017-06-15 15:10:00,104.6,104.6,104.46,104.51,28197.0,97.754,97.754,97.6232,97.6699,28197.0
2017-06-15 15:20:00,104.5,104.62,104.5,104.56,30569.0,97.6606,97.7727,97.6606,97.7166,30569.0
2017-06-15 15:30:00,104.54,104.59,104.35,104.35,51561.0,97.6979,97.7447,97.5204,97.5204,51561.0
2017-06-15 15:40:00,104.34,104.5,104.27,104.45,77900.0,97.511,97.6606,97.4456,97.6138,77900.0
2017-06-15 15:50:00,104.44,104.82,104.42,104.76,261966.0,97.6045,97.9596,97.5858,97.9035,261966.0
2017-06-16 09:30:00,104.2,104.76,104.01,104.74,629558.0,97.3802,97.9035,97.2026,97.8848,629558.0
2017-06-16 09:40:00,104.78,105.1,104.6,105.0,36758.0,97.9222,98.2213,97.754,98.1278,36758.0
2017-06-16 09:50:00,104.96,105.12,104.79,105.11,32150.0,98.0904,98.24,97.9316,98.2306,32150.0
2017-06-16 10:00:00,105.09,105.13,104.86,104.96,42893.0,98.2119,98.2493,97.997,98.0904,42893.0
2017-06-16 10:10:00,105.0,105.04,104.56,104.59,37537.0,98.1278,98.1652,97.7166,97.7447,37537.0
2017-06-16 10:20:00,104.58,104.82,104.51,104.67,25645.0,97.7353,97.9596,97.6699,97.8194,25645.0
2017-06-16 10:30:00,104.7,104.84,104.55,104.69,32056.0,97.8475,97.9783,97.7073,97.8381,32056.0
2017-06-16 10:40:00,104.69,104.82,104.57,104.64,24307.0,97.8381,97.9596,97.726,97.7914,24307.0
2017-06-16 10:50:00,104.63,104.68,104.34,104.67,33075.0,97.782,97.8288,97.511,97.8194,33075.0
2017-06-16 11:00:00,104.72,104.73,104.43,104.48,27067.0,97.8662,97.8755,97.5951,97.6419,27067.0
2017-06-16 11:10:00,104.45,104.8,104.35,104.69,87201.0,97.6138,97.9409,97.5204,97.8381,87201.0
2017-06-16 11:20:00,104.68,105.02,104.63,105.0,47900.0,97.8288,98.1465,97.782,98.1278,47900.0
2017-06-16 11:30:00,104.99,105.12,104.91,104.97,44531.0,98.1185,98.24,98.0437,98.0998,44531.0
2017-06-16 11:40:00,104.96,104.97,104.59,104.79,124239.0,98.0904,98.0998,97.7447,97.9316,124239.0
2017-06-16 11:50:00,104.8,105.08,104.64,105.03,135208.0,97.9409,98.2026,97.7914,98.1559,135208.0
2017-06-16 12:00:00,105.09,105.31,104.95,105.18,69005.0,98.2119,98.4175,98.0811,98.2961,69005.0
2017-06-16 12:10:00,105.17,105.17,104.84,105.07,38639.0,98.2867,98.2867,97.9783,98.1932,38639.0
2017-06-16 12:20:00,105.06,105.06,104.75,104.81,27193.0,98.1839,98.1839,97.8942,97.9503,27193.0
2017-06-16 12:30:00,104.84,104.84,104.68,104.78,27047.0,97.9783,97.9783,97.8288,97.9222,27047.0
2017-06-16 12:40:00,104.78,104.81,104.58,104.79,53553.0,97.9222,97.9503,97.7353,97.9316,53553.0
2017-06-16 12:50:00,104.79,104.86,104.58,104.59,22200.0,97.9316,97.997,97.7353,97.7447,22200.0
2017-06-16 13:00:00,104.6,104.78,104.49,104.62,56108.0,97.754,97.9222,97.6512,97.7727,56108.0
2017-06-16 13:10:00,104.65,104.74,104.47,104.48,29655.0,97.8007,97.8848,97.6325,97.6419,29655.0
2017-06-16 13:20:00,104.49,104.54,104.45,104.47,35481.0,97.6512,97.6979,97.6138,97.6325,35481.0
2017-06-16 13:30:00,104.46,104.49,104.29,104.38,42255.0,97.6232,97.6512,97.4643,97.5484,42255.0
2017-06-16 13:40:00,104.4,104.41,104.26,104.27,19338.0,97.5671,97.5764,97.4363,97.4456,19338.0
2017-06-16 13:50:00,104.27,104.36,104.15,104.18,27046.0,97.4456,97.5297,97.3335,97.3615,27046.0
2017-06-16 14:00:00,104.18,104.18,104.01,104.14,28198.0,97.3615,97.3615,97.2026,97.3241,28198.0
2017-06-16 14:10:00,104.15,104.17,104.07,104.08,26540.0,97.3335,97.3522,97.2587,97.268,26540.0
2017-06-16 14:20:00,104.08,104.24,104.07,104.19,29099.0,97.268,97.4176,97.2587,97.3708,29099.0
2017-06-16 14:30:00,104.2,104.31,104.05,104.07,23591.0,97.3802,97.483,97.24,97.2587,23591.0
2017-06-16 14:40:00,104.08,104.19,104.07,104.11,22650.0,97.268,97.3708,97.2587,97.2961,22650.0
2017-06-16 14:50:00,104.09,104.3,104.09,104.25,22328.0,97.2774,97.4736,97.2774,97.4269,22328.0
2017-06-16 15:00:00,104.27,104.3,104.17,104.19,25940.0,97.4456,97.4736,97.3522,97.3708,25940.0
2017-06-16 15:10:00,104.19,104.26,104.08,104.13,33421.0,97.3708,97.4363,97.268,97.3148,33421.0
2017-06-16 15:20:00,104.14,104.14,103.97,104.08,44719.0,97.3241,97.3241,97.1652,97.268,44719.0
2017-06-16 15:30:00,104.1,104.24,104.0,104.24,72082.0,97.2867,97.4176,97.1933,97.4176,72082.0
2017-06-16 15:40:00,104.23,104.42,104.14,104.25,113929.0,97.4082,97.5858,97.3241,97.4269,113929.0
2017-06-16 15:50:00,104.27,104.52,104.26,104.5,244780.0,97.4456,97.6792,97.4363,97.6606,244780.0
2017-06-19 09:30:00,105.01,105.26,104.64,105.26,42888.0,98.1372,98.3708,97.7914,98.3708,42888.0
2017-06-19 09:40:00,105.29,105.5,105.22,105.34,27669.0,98.3989,98.5951,98.3334,98.4456,27669.0
2017-06-19 09:50:00,105.32,105.57,105.21,105.54,40742.0,98.4269,98.6605,98.3241,98.6325,40742.0
2017-06-19 10:00:00,105.52,105.88,105.5,105.68,51242.0,98.6138,98.9502,98.5951,98.7633,51242.0
2017-06-19 10:10:00,105.64,105.77,105.6,105.72,22634.0,98.7259,98.8474,98.6886,98.8007,22634.0
2017-06-19 10:20:00,105.72,106.11,105.7,106.01,52962.0,98.8007,99.1652,98.782,99.0717,52962.0
2017-06-19 10:30:00,106.06,106.31,105.88,106.0,54693.0,99.1185,99.3521,98.9502,99.0624,54693.0
2017-06-19 10:40:00,106.02,106.12,105.93,106.12,32363.0,99.0811,99.1745,98.997,99.1745,32363.0
2017-06-19 10:50:00,106.13,106.13,105.97,106.0,36332.0,99.1839,99.1839,99.0343,99.0624,36332.0
2017-06-19 11:00:00,105.99,106.0,105.84,105.91,35405.0,99.053,99.0624,98.9129,98.9783,35405.0
2017-06-19 11:10:00,105.89,105.98,105.64,105.65,27586.0,98.9596,99.0437,98.7259,98.7353,27586.0
2017-06-19 11:20:00,105.66,105.73,105.6,105.65,16398.0,98.7446,98.8101,98.6886,98.7353,16398.0
2017-06-19 11:30:00,105.63,105.89,105.63,105.89,16439.0,98.7166,98.9596,98.7166,98.9596,16439.0
2017-06-19 11:40:00,105.87,105.92,105.78,105.86,18202.0,98.9409,98.9876,98.8568,98.9315,18202.0
2017-06-19 11:50:00,105.85,105.91,105.69,105.69,29087.0,98.9222,98.9783,98.7727,98.7727,29087.0
2017-06-19 12:00:00,105.68,105.8,105.68,105.75,33479.0,98.7633,98.8755,98.7633,98.8287,33479.0
2017-06-19 12:10:00,105.73,105.8,105.7,105.79,13907.0,98.8101,98.8755,98.782,98.8661,13907.0
2017-06-19 12:20:00,105.82,105.83,105.76,105.78,13878.0,98.8942,98.9035,98.8381,98.8568,13878.0
2017-06-19 12:30:00,105.79,105.79,105.69,105.75,12501.0,98.8661,98.8661,98.7727,98.8287,12501.0
2017-06-19 12:40:00,105.76,105.9,105.75,105.83,18712.0,98.8381,98.9689,98.8287,98.9035,18712.0
2017-06-19 12:50:00,105.83,105.91,105.76,105.85,17476.0,98.9035,98.9783,98.8381,98.9222,17476.0
2017-06-19 13:00:00,105.85,105.91,105.78,105.8,15807.0,98.9222,98.9783,98.8568,98.8755,15807.0
2017-06-19 13:10:00,105.82,105.86,105.74,105.75,22074.0,98.8942,98.9315,98.8194,98.8287,22074.0
2017-06-19 13:20:00,105.77,105.81,105.66,105.72,19176.0,98.8474,98.8848,98.7446,98.8007,19176.0
2017-06-19 13:30:00,105.73,105.95,105.71,105.79,48356.0,98.8101,99.0157,98.7914,98.8661,48356.0
2017-06-19 13:40:00,105.79,105.81,105.75,105.79,22529.0,98.8661,98.8848,98.8287,98.8661,22529.0
2017-06-19 13:50:00,105.78,105.87,105.78,105.85,18280.0,98.8568,98.9409,98.8568,98.9222,18280.0
2017-06-19 14:00:00,105.82,105.84,105.76,105.79,15825.0,98.8942,98.9129,98.8381,98.8661,15825.0
2017-06-19 14:10:00,105.8,105.84,105.75,105.8,19745.0,98.8755,98.9129,98.8287,98.8755,19745.0
2017-06-19 14:20:00,105.79,105.79,105.64,105.7,29058.0,98.8661,98.8661,98.7259,98.782,29058.0
2017-06-19 14:30:00,105.69,105.75,105.63,105.64,22134.0,98.7727,98.8287,98.7166,98.7259,22134.0
2017-06-19 14:40:00,105.65,105.83,105.64,105.78,21996.0,98.7353,98.9035,98.7259,98.8568,21996.0
2017-06-19 14:50:00,105.8,105.82,105.69,105.74,19322.0,98.8755,98.8942,98.7727,98.8194,19322.0
2017-06-19 15:00:00,105.74,105.87,105.72,105.85,25597.0,98.8194,98.9409,98.8007,98.9222,25597.0
2017-06-19 15:10:00,105.84,105.89,105.79,105.87,27014.0,98.9129,98.9596,98.8661,98.9409,27014.0
2017-06-19 15:20:00,105.86,105.91,105.84,105.87,28690.0,98.9315,98.9783,98.9129,98.9409,28690.0
2017-06-19 15:30:00,105.87,105.88,105.82,105.86,44036.0,98.9409,98.9502,98.8942,98.9315,44036.0
2017-06-19 15:40:00,105.85,105.92,105.8,105.91,56836.0,98.9222,98.9876,98.8755,98.9783,56836.0
2017-06-19 15:50:00,105.91,106.01,105.85,105.94,180230.0,98.9783,99.0717,98.9222,99.0063,180230.0
2017-06-20 09:30:00,105.43,105.89,105.19,105.67,45591.0,98.5297,98.9596,98.3054,98.754,45591.0
2017-06-20 09:40:00,105.67,105.83,105.49,105.54,26790.0,98.754,98.9035,98.5858,98.6325,26790.0
2017-06-20 09:50:00,105.54,105.61,105.39,105.57,62873.0,98.6325,98.6979,98.4923,98.6605,62873.0
2017-06-20 10:00:00,105.54,105.68,105.32,105.32,29447.0,98.6325,98.7633,98.4269,98.4269,29447.0
2017-06-20 10:10:00,105.34,105.34,105.1,105.13,19660.0,98.4456,98.4456,98.2213,98.2493,19660.0
2017-06-20 10:20:00,105.13,105.13,104.91,105.04,21317.0,98.2493,98.2493,98.0437,98.1652,21317.0
2017-06-20 10:30:00,105.04,105.23,105.02,105.19,41263.0,98.1652,98.3428,98.1465,98.3054,41263.0
2017-06-20 10:40:00,105.18,105.22,105.02,105.14,23565.0,98.2961,98.3334,98.1465,98.2587,23565.0
2017-06-20 10:50:00,105.16,105.17,104.95,105.0,20602.0,98.2774,98.2867,98.0811,98.1278,20602.0
2017-06-20 11:00:00,105.0,105.19,104.97,105.07,21983.0,98.1278,98.3054,98.0998,98.1932,21983.0
2017-06-20 11:10:00,105.07,105.09,104.75,104.91,30874.0,98.1932,98.2119,97.8942,98.0437,30874.0
2017-06-20 11:20:00,104.9,104.94,104.74,104.94,26763.0,98.0344,98.0718,97.8848,98.0718,26763.0
2017-06-20 11:30:00,104.91,104.93,104.6,104.76,37308.0,98.0437,98.0624,97.754,97.9035,37308.0
2017-06-20 11:40:00,104.76,104.89,104.75,104.83,69495.0,97.9035,98.025,97.8942,97.969,69495.0
2017-06-20 11:50:00,104.86,104.92,104.8,104.83,27103.0,97.997,98.0531,97.9409,97.969,27103.0
2017-06-20 12:00:00,104.84,104.94,104.82,104.9,63243.0,97.9783,98.0718,97.9596,98.0344,63243.0
2017-06-20 12:10:00,104.9,104.9,104.76,104.78,34304.0,98.0344,98.0344,97.9035,97.9222,34304.0
2017-06-20 12:20:00,104.78,104.82,104.48,104.57,22289.0,97.9222,97.9596,97.6419,97.726,22289.0
2017-06-20 12:30:00,104.56,104.57,104.5,104.52,12568.0,97.7166,97.726,97.6606,97.6792,12568.0
2017-06-20 12:40:00,104.53,104.6,104.33,104.46,22364.0,97.6886,97.754,97.5017,97.6232,22364.0
2017-06-20 12:50:00,104.4,104.6,104.4,104.6,13391.0,97.5671,97.754,97.5671,97.754,13391.0
2017-06-20 13:00:00,104.57,104.74,104.57,104.67,10416.0,97.726,97.8848,97.726,97.8194,10416.0
2017-06-20 13:10:00,104.69,104.71,104.61,104.61,8630.0,97.8381,97.8568,97.7634,97.7634,8630.0
2017-06-20 13:20:00,104.62,104.78,104.61,104.7,17953.0,97.7727,97.9222,97.7634,97.8475,17953.0
2017-06-20 13:30:00,104.69,104.85,104.69,104.81,13457.0,97.8381,97.9876,97.8381,97.9503,13457.0
2017-06-20 13:40:00,104.8,104.8,104.74,104.74,9120.0,97.9409,97.9409,97.8848,97.8848,9120.0
2017-06-20 13:50:00,104.71,104.79,104.66,104.68,11234.0,97.8568,97.9316,97.8101,97.8288,11234.0
2017-06-20 14:00:00,104.68,104.75,104.64,104.64,13615.0,97.8288,97.8942,97.7914,97.7914,13615.0
2017-06-20 14:10:00,104.65,104.65,104.45,104.46,10375.0,97.8007,97.8007,97.6138,97.6232,10375.0
2017-06-20 14:20:00,104.45,104.46,104.26,104.34,21369.0,97.6138,97.6232,97.4363,97.511,21369.0
2017-06-20 14:30:00,104.32,104.39,104.25,104.38,17510.0,97.4923,97.5578,97.4269,97.5484,17510.0
2017-06-20 14:40:00,104.38,104.38,104.29,104.3,19359.0,97.5484,97.5484,97.4643,97.4736,19359.0
2017-06-20 14:50:00,104.31,104.33,104.26,104.32,28862.0,97.483,97.5017,97.4363,97.4923,28862.0
2017-06-20 15:00:00,104.32,104.41,104.28,104.28,47804.0,97.4923,97.5764,97.455,97.455,47804.0
2017-06-20 15:10:00,104.28,104.5,104.25,104.41,25884.0,97.455,97.6606,97.4269,97.5764,25884.0
2017-06-20 15:20:00,104.41,104.46,104.32,104.43,44099.0,97.5764,97.6232,97.4923,97.5951,44099.0
2017-06-20 15:30:00,104.42,104.43,104.22,104.35,55804.0,97.5858,97.5951,97.3989,97.5204,55804.0
2017-06-20 15:40:00,104.34,104.35,104.17,104.23,80347.0,97.511,97.5204,97.3522,97.4082,80347.0
2017-06-20 15:50:00,104.21,104.28,104.16,104.18,128691.0,97.3895,97.455,97.3428,97.3615,128691.0
2017-06-21 09:30:00,104.32,104.76,104.03,104.31,31894.0,97.4923,97.9035,97.2213,97.483,31894.0
2017-06-21 09:40:00,104.25,104.41,104.06,104.07,24258.0,97.4269,97.5764,97.2494,97.2587,24258.0
2017-06-21 09:50:00,104.07,104.37,104.07,104.13,32125.0,97.2587,97.5391,97.2587,97.3148,32125.0
2017-06-21 10:00:00,104.13,104.66,104.13,104.56,25551.0,97.3148,97.8101,97.3148,97.7166,25551.0
2017-06-21 10:10:00,104.57,104.6,104.26,104.33,20263.0,97.726,97.754,97.4363,97.5017,20263.0
2017-06-21 10:20:00,104.33,104.45,104.26,104.33,13770.0,97.5017,97.6138,97.4363,97.5017,13770.0
2017-06-21 10:30:00,104.35,104.41,104.25,104.33,26649.0,97.5204,97.5764,97.4269,97.5017,26649.0
2017-06-21 10:40:00,104.39,104.61,104.32,104.43,22200.0,97.5578,97.7634,97.4923,97.5951,22200.0
2017-06-21 10:50:00,104.44,104.5,104.3,104.37,17038.0,97.6045,97.6606,97.4736,97.5391,17038.0
2017-06-21 11:00:00,104.34,104.39,104.28,104.31,15243.0,97.511,97.5578,97.455,97.483,15243.0
2017-06-21 11:10:00,104.3,104.33,104.08,104.1,31467.0,97.4736,97.5017,97.268,97.2867,31467.0
2017-06-21 11:20:00,104.12,104.27,104.1,104.18,32323.0,97.3054,97.4456,97.2867,97.3615,32323.0
2017-06-21 11:30:00,104.18,104.21,104.04,104.05,28736.0,97.3615,97.3895,97.2307,97.24,28736.0
2017-06-21 11:40:00,104.06,104.29,104.05,104.27,20453.0,97.2494,97.4643,97.24,97.4456,20453.0
2017-06-21 11:50:00,104.27,104.47,104.27,104.47,12321.0,97.4456,97.6325,97.4456,97.6325,12321.0
2017-06-21 12:00:00,104.51,104.51,104.36,104.45,20823.0,97.6699,97.6699,97.5297,97.6138,20823.0
2017-06-21 12:10:00,104.45,104.46,104.34,104.41,13299.0,97.6138,97.6232,97.511,97.5764,13299.0
2017-06-21 12:20:00,104.42,104.47,104.36,104.43,12479.0,97.5858,97.6325,97.5297,97.5951,12479.0
2017-06-21 12:30:00,104.45,104.47,104.38,104.42,10725.0,97.6138,97.6325,97.5484,97.5858,10725.0
2017-06-21 12:40:00,104.45,104.45,104.17,104.2,19619.0,97.6138,97.6138,97.3522,97.3802,19619.0
2017-06-21 12:50:00,104.19,104.2,103.98,104.02,18141.0,97.3708,97.3802,97.1746,97.212,18141.0
2017-06-21 13:00:00,104.04,104.23,104.03,104.23,18202.0,97.2307,97.4082,97.2213,97.4082,18202.0
2017-06-21 13:10:00,104.23,104.24,104.11,104.17,21707.0,97.4082,97.4176,97.2961,97.3522,21707.0
2017-06-21 13:20:00,104.19,104.23,104.07,104.07,9485.0,97.3708,97.4082,97.2587,97.2587,9485.0
2017-06-21 13:30:00,104.07,104.13,103.92,103.99,29251.0,97.2587,97.3148,97.1185,97.1839,29251.0
2017-06-21 13:40:00,104.0,104.0,103.88,103.9,18945.0,97.1933,97.1933,97.0811,97.0998,18945.0
2017-06-21 13:50:00,103.91,103.95,103.74,103.78,27339.0,97.1092,97.1466,96.9503,96.9877,27339.0
2017-06-21 14:00:00,103.77,103.88,103.67,103.85,33008.0,96.9783,97.0811,96.8849,97.0531,33008.0
2017-06-21 14:10:00,103.84,104.0,103.82,103.94,20326.0,97.0438,97.1933,97.0251,97.1372,20326.0
2017-06-21 14:20:00,103.92,103.93,103.73,103.73,18445.0,97.1185,97.1279,96.941,96.941,18445.0
2017-06-21 14:30:00,103.74,104.0,103.71,103.93,25773.0,96.9503,97.1933,96.9223,97.1279,25773.0
2017-06-21 14:40:00,103.92,103.98,103.87,103.92,21063.0,97.1185,97.1746,97.0718,97.1185,21063.0
2017-06-21 14:50:00,103.92,103.98,103.91,103.91,26483.0,97.1185,97.1746,97.1092,97.1092,26483.0
2017-06-21 15:00:00,103.92,103.94,103.8,103.9,31207.0,97.1185,97.1372,97.0064,97.0998,31207.0
2017-06-21 15:10:00,103.9,103.91,103.75,103.9,25940.0,97.0998,97.1092,96.9596,97.0998,25940.0
2017-06-21 15:20:00,103.9,104.13,103.87,104.13,28835.0,97.0998,97.3148,97.0718,97.3148,28835.0
2017-06-21 15:30:00,104.13,104.13,103.95,103.96,35169.0,97.3148,97.3148,97.1466,97.1559,35169.0
2017-06-21 15:40:00,103.96,104.08,103.93,104.08,82066.0,97.1559,97.268,97.1279,97.268,82066.0
2017-06-21 15:50:00,104.08,104.18,103.99,104.13,142458.0,97.268,97.3615,97.1839,97.3148,142458.0
2017-06-22 09:30:00,104.09,104.4,103.72,103.85,23527.0,97.2774,97.5671,96.9316,97.0531,23527.0
2017-06-22 09:40:00,103.95,104.15,103.69,103.69,22098.0,97.1466,97.3335,96.9036,96.9036,22098.0
2017-06-22 09:50:00,103.67,103.69,103.52,103.63,19960.0,96.8849,96.9036,96.7447,96.8475,19960.0
2017-06-22 10:00:00,103.69,103.73,103.4,103.43,28184.0,96.9036,96.941,96.6325,96.6606,28184.0
2017-06-22 10:10:00,103.39,103.63,103.39,103.63,22775.0,96.6232,96.8475,96.6232,96.8475,22775.0
2017-06-22 10:20:00,103.65,103.65,103.41,103.48,13916.0,96.8662,96.8662,96.6419,96.7073,13916.0
2017-06-22 10:30:00,103.48,103.84,103.48,103.84,18849.0,96.7073,97.0438,96.7073,97.0438,18849.0
2017-06-22 10:40:00,103.85,104.1,103.83,104.08,16983.0,97.0531,97.2867,97.0344,97.268,16983.0
2017-06-22 10:50:00,104.09,104.2,104.05,104.11,20851.0,97.2774,97.3802,97.24,97.2961,20851.0
2017-06-22 11:00:00,104.12,104.23,103.96,104.01,15200.0,97.3054,97.4082,97.1559,97.2026,15200.0
2017-06-22 11:10:00,103.99,104.1,103.78,103.78,9516.0,97.1839,97.2867,96.9877,96.9877,9516.0
2017-06-22 11:20:00,103.81,104.03,103.76,104.0,20556.0,97.0157,97.2213,96.969,97.1933,20556.0
2017-06-22 11:30:00,104.02,104.05,103.83,103.87,12900.0,97.212,97.24,97.0344,97.0718,12900.0
2017-06-22 11:40:00,103.87,103.89,103.68,103.83,25629.0,97.0718,97.0905,96.8942,97.0344,25629.0
2017-06-22 11:50:00,103.86,103.88,103.76,103.86,13200.0,97.0624,97.0811,96.969,97.0624,13200.0
2017-06-22 12:00:00,103.87,103.92,103.65,103.65,14530.0,97.0718,97.1185,96.8662,96.8662,14530.0
2017-06-22 12:10:00,103.63,103.7,103.62,103.64,17105.0,96.8475,96.9129,96.8382,96.8568,17105.0
2017-06-22 12:20:00,103.65,103.69,103.6,103.63,30596.0,96.8662,96.9036,96.8195,96.8475,30596.0
2017-06-22 12:30:00,103.65,103.86,103.65,103.84,35488.0,96.8662,97.0624,96.8662,97.0438,35488.0
2017-06-22 12:40:00,103.82,103.96,103.82,103.96,34175.0,97.0251,97.1559,97.0251,97.1559,34175.0
2017-06-22 12:50:00,103.98,104.11,103.97,104.04,15745.0,97.1746,97.2961,97.1652,97.2307,15745.0
2017-06-22 13:00:00,104.08,104.09,103.89,103.98,38093.0,97.268,97.2774,97.0905,97.1746,38093.0
2017-06-22 13:10:00,104.0,104.16,104.0,104.16,43426.0,97.1933,97.3428,97.1933,97.3428,43426.0
2017-06-22 13:20:00,104.16,104.19,104.07,104.19,12561.0,97.3428,97.3708,97.2587,97.3708,12561.0
2017-06-22 13:30:00,104.2,104.32,104.19,104.28,12142.0,97.3802,97.4923,97.3708,97.455,12142.0
2017-06-22 13:40:00,104.25,104.33,104.24,104.29,12462.0,97.4269,97.5017,97.4176,97.4643,12462.0
2017-06-22 13:50:00,104.3,104.34,104.24,104.29,8158.0,97.4736,97.511,97.4176,97.4643,8158.0
2017-06-22 14:00:00,104.27,104.39,104.26,104.31,16895.0,97.4456,97.5578,97.4363,97.483,16895.0
2017-06-22 14:10:00,104.34,104.34,104.24,104.25,10800.0,97.511,97.511,97.4176,97.4269,10800.0
2017-06-22 14:20:00,104.25,104.26,104.13,104.22,12058.0,97.4269,97.4363,97.3148,97.3989,12058.0
2017-06-22 14:30:00,104.21,104.22,104.03,104.04,9461.0,97.3895,97.3989,97.2213,97.2307,9461.0
2017-06-22 14:40:00,104.07,104.08,103.97,103.97,17714.0,97.2587,97.268,97.1652,97.1652,17714.0
2017-06-22 14:50:00,103.98,104.03,103.94,103.99,16245.0,97.1746,97.2213,97.1372,97.1839,16245.0
2017-06-22 15:00:00,104.0,104.12,103.99,104.08,14479.0,97.1933,97.3054,97.1839,97.268,14479.0
2017-06-22 15:10:00,104.06,104.2,104.04,104.14,17566.0,97.2494,97.3802,97.2307,97.3241,17566.0
2017-06-22 15:20:00,104.17,104.18,104.11,104.15,11253.0,97.3522,97.3615,97.2961,97.3335,11253.0
2017-06-22 15:30:00,104.15,104.15,103.91,103.92,32961.0,97.3335,97.3335,97.1092,97.1185,32961.0
2017-06-22 15:40:00,103.91,103.99,103.85,103.93,55508.0,97.1092,97.1839,97.0531,97.1279,55508.0
2017-06-22 15:50:00,103.92,103.92,103.76,103.89,146866.0,97.1185,97.1185,96.969,97.0905,146866.0
2017-06-23 09:30:00,103.81,103.89,103.4,103.5,25927.0,97.0157,97.0905,96.6325,96.726,25927.0
2017-06-23 09:40:00,103.5,103.69,103.32,103.38,18520.0,96.726,96.9036,96.5578,96.6139,18520.0
2017-06-23 09:50:00,103.38,103.58,103.38,103.51,25165.0,96.6139,96.8008,96.6139,96.7354,25165.0
2017-06-23 10:00:00,103.52,103.82,103.49,103.82,14693.0,96.7447,97.0251,96.7167,97.0251,14693.0
2017-06-23 10:10:00,103.8,103.89,103.71,103.81,15283.0,97.0064,97.0905,96.9223,97.0157,15283.0
2017-06-23 10:20:00,103.78,104.13,103.78,104.03,25292.0,96.9877,97.3148,96.9877,97.2213,25292.0
2017-06-23 10:30:00,104.03,104.31,104.02,104.13,25310.0,97.2213,97.483,97.212,97.3148,25310.0
2017-06-23 10:40:00,104.12,104.18,104.06,104.09,13365.0,97.3054,97.3615,97.2494,97.2774,13365.0
2017-06-23 10:50:00,104.09,104.1,103.87,103.94,24585.0,97.2774,97.2867,97.0718,97.1372,24585.0
2017-06-23 11:00:00,103.92,103.97,103.8,103.94,49810.0,97.1185,97.1652,97.0064,97.1372,49810.0
2017-06-23 11:10:00,103.95,104.09,103.93,104.09,24399.0,97.1466,97.2774,97.1279,97.2774,24399.0
2017-06-23 11:20:00,104.1,104.28,104.1,104.26,9910.0,97.2867,97.455,97.2867,97.4363,9910.0
2017-06-23 11:30:00,104.26,104.26,104.11,104.15,10950.0,97.4363,97.4363,97.2961,97.3335,10950.0
2017-06-23 11:40:00,104.13,104.13,104.02,104.09,9250.0,97.3148,97.3148,97.212,97.2774,9250.0
2017-06-23 11:50:00,104.09,104.13,104.04,104.08,10244.0,97.2774,97.3148,97.2307,97.268,10244.0
2017-06-23 12:00:00,104.07,104.12,103.99,103.99,9706.0,97.2587,97.3054,97.1839,97.1839,9706.0
2017-06-23 12:10:00,104.0,104.13,104.0,104.07,13162.0,97.1933,97.3148,97.1933,97.2587,13162.0
2017-06-23 12:20:00,104.08,104.36,104.06,104.36,29016.0,97.268,97.5297,97.2494,97.5297,29016.0
2017-06-23 12:30:00,104.35,104.45,104.3,104.3,15522.0,97.5204,97.6138,97.4736,97.4736,15522.0
2017-06-23 12:40:00,104.3,104.42,104.28,104.42,11678.0,97.4736,97.5858,97.455,97.5858,11678.0
2017-06-23 12:50:00,104.42,104.44,104.28,104.28,8825.0,97.5858,97.6045,97.455,97.455,8825.0
2017-06-23 13:00:00,104.28,104.3,104.21,104.24,8000.0,97.455,97.4736,97.3895,97.4176,8000.0
2017-06-23 13:10:00,104.22,104.3,104.22,104.23,9214.0,97.3989,97.4736,97.3989,97.4082,9214.0
2017-06-23 13:20:00,104.24,104.31,104.24,104.29,8546.0,97.4176,97.483,97.4176,97.4643,8546.0
2017-06-23 13:30:00,104.29,104.36,104.24,104.33,13243.0,97.4643,97.5297,97.4176,97.5017,13243.0
2017-06-23 13:40:00,104.34,104.39,104.3,104.33,10690.0,97.511,97.5578,97.4736,97.5017,10690.0
2017-06-23 13:50:00,104.34,104.4,104.25,104.25,16339.0,97.511,97.5671,97.4269,97.4269,16339.0
2017-06-23 14:00:00,104.26,104.3,104.18,104.26,14299.0,97.4363,97.4736,97.3615,97.4363,14299.0
2017-06-23 14:10:00,104.26,104.28,104.21,104.23,13106.0,97.4363,97.455,97.3895,97.4082,13106.0
2017-06-23 14:20:00,104.22,104.27,104.16,104.2,11135.0,97.3989,97.4456,97.3428,97.3802,11135.0
2017-06-23 14:30:00,104.19,104.28,104.14,104.27,18465.0,97.3708,97.455,97.3241,97.4456,18465.0
2017-06-23 14:40:00,104.26,104.28,104.17,104.26,24741.0,97.4363,97.455,97.3522,97.4363,24741.0
2017-06-23 14:50:00,104.26,104.35,104.12,104.14,23021.0,97.4363,97.5204,97.3054,97.3241,23021.0
2017-06-23 15:00:00,104.14,104.15,103.84,104.02,82430.0,97.3241,97.3335,97.0438,97.212,82430.0
2017-06-23 15:10:00,104.02,104.05,103.94,103.95,28865.0,97.212,97.24,97.1372,97.1466,28865.0
2017-06-23 15:20:00,103.95,103.96,103.87,103.93,37960.0,97.1466,97.1559,97.0718,97.1279,37960.0
2017-06-23 15:30:00,103.92,104.05,103.91,103.96,56357.0,97.1185,97.24,97.1092,97.1559,56357.0
2017-06-23 15:40:00,103.96,104.18,103.96,104.12,119787.0,97.1559,97.3615,97.1559,97.3054,119787.0
2017-06-23 15:50:00,104.12,104.29,103.97,104.03,494937.0,97.3054,97.4643,97.1652,97.2213,494937.0
2017-06-26 09:30:00,104.07,105.15,104.07,105.05,67268.0,97.2587,98.268,97.2587,98.1746,67268.0
2017-06-26 09:40:00,105.01,105.05,104.75,104.75,15058.0,98.1372,98.1746,97.8942,97.8942,15058.0
2017-06-26 09:50:00,104.75,104.85,104.49,104.79,62689.0,97.8942,97.9876,97.6512,97.9316,62689.0
2017-06-26 10:00:00,104.79,104.85,104.61,104.7,65004.0,97.9316,97.9876,97.7634,97.8475,65004.0
2017-06-26 10:10:00,104.71,104.72,104.26,104.26,20100.0,97.8568,97.8662,97.4363,97.4363,20100.0
2017-06-26 10:20:00,104.25,104.53,104.24,104.44,15772.0,97.4269,97.6886,97.4176,97.6045,15772.0
2017-06-26 10:30:00,104.47,104.48,104.24,104.25,35470.0,97.6325,97.6419,97.4176,97.4269,35470.0
2017-06-26 10:40:00,104.25,104.27,104.0,104.01,39363.0,97.4269,97.4456,97.1933,97.2026,39363.0
2017-06-26 10:50:00,104.01,104.15,103.85,104.05,26165.0,97.2026,97.3335,97.0531,97.24,26165.0
2017-06-26 11:00:00,104.05,104.12,103.7,103.76,59954.0,97.24,97.3054,96.9129,96.969,59954.0
2017-06-26 11:10:00,103.76,103.81,103.63,103.7,28928.0,96.969,97.0157,96.8475,96.9129,28928.0
2017-06-26 11:20:00,103.69,103.83,103.57,103.82,28035.0,96.9036,97.0344,96.7914,97.0251,28035.0
2017-06-26 11:30:00,103.82,103.82,103.61,103.75,16413.0,97.0251,97.0251,96.8288,96.9596,16413.0
2017-06-26 11:40:00,103.75,103.85,103.71,103.71,15833.0,96.9596,97.0531,96.9223,96.9223,15833.0
2017-06-26 11:50:00,103.72,103.83,103.51,103.75,17086.0,96.9316,97.0344,96.7354,96.9596,17086.0
2017-06-26 12:00:00,103.75,103.91,103.73,103.91,17424.0,96.9596,97.1092,96.941,97.1092,17424.0
2017-06-26 12:10:00,103.92,103.93,103.83,103.92,12330.0,97.1185,97.1279,97.0344,97.1185,12330.0
2017-06-26 12:20:00,103.91,103.94,103.84,103.92,13421.0,97.1092,97.1372,97.0438,97.1185,13421.0
2017-06-26 12:30:00,103.92,103.94,103.86,103.89,9800.0,97.1185,97.1372,97.0624,97.0905,9800.0
2017-06-26 12:40:00,103.93,103.96,103.79,103.8,14000.0,97.1279,97.1559,96.997,97.0064,14000.0
2017-06-26 12:50:00,103.8,103.82,103.72,103.73,20689.0,97.0064,97.0251,96.9316,96.941,20689.0
2017-06-26 13:00:00,103.74,103.74,103.61,103.67,16930.0,96.9503,96.9503,96.8288,96.8849,16930.0
2017-06-26 13:10:00,103.65,103.65,103.51,103.55,14692.0,96.8662,96.8662,96.7354,96.7727,14692.0
2017-06-26 13:20:00,103.57,103.67,103.55,103.66,10193.0,96.7914,96.8849,96.7727,96.8755,10193.0
2017-06-26 13:30:00,103.66,104.09,103.64,104.09,28427.0,96.8755,97.2774,96.8568,97.2774,28427.0
2017-06-26 13:40:00,104.08,104.14,104.01,104.05,25507.0,97.268,97.3241,97.2026,97.24,25507.0
2017-06-26 13:50:00,104.03,104.15,104.01,104.11,10700.0,97.2213,97.3335,97.2026,97.2961,10700.0
2017-06-26 14:00:00,104.09,104.17,104.07,104.09,18524.0,97.2774,97.3522,97.2587,97.2774,18524.0
2017-06-26 14:10:00,104.09,104.09,103.93,103.96,14728.0,97.2774,97.2774,97.1279,97.1559,14728.0
2017-06-26 14:20:00,103.96,104.0,103.89,103.96,13695.0,97.1559,97.1933,97.0905,97.1559,13695.0
2017-06-26 14:30:00,103.97,104.14,103.96,104.1,22428.0,97.1652,97.3241,97.1559,97.2867,22428.0
2017-06-26 14:40:00,104.12,104.23,104.12,104.14,23825.0,97.3054,97.4082,97.3054,97.3241,23825.0
2017-06-26 14:50:00,104.14,104.19,103.98,104.11,17161.0,97.3241,97.3708,97.1746,97.2961,17161.0
2017-06-26 15:00:00,104.09,104.11,103.93,104.04,19975.0,97.2774,97.2961,97.1279,97.2307,19975.0
2017-06-26 15:10:00,104.05,104.12,104.01,104.05,15598.0,97.24,97.3054,97.2026,97.24,15598.0
2017-06-26 15:20:00,104.05,104.05,103.91,103.99,21303.0,97.24,97.24,97.1092,97.1839,21303.0
2017-06-26 15:30:00,103.98,104.06,103.94,104.01,37532.0,97.1746,97.2494,97.1372,97.2026,37532.0
2017-06-26 15:40:00,104.02,104.03,103.8,103.96,51605.0,97.212,97.2213,97.0064,97.1559,51605.0
2017-06-26 15:50:00,103.95,104.04,103.87,103.93,117620.0,97.1466,97.2307,97.0718,97.1279,117620.0
2017-06-27 09:30:00,103.53,103.56,103.12,103.15,43556.0,96.754,96.7821,96.3709,96.3989,43556.0
2017-06-27 09:40:00,103.17,103.31,102.87,103.05,17393.0,96.4176,96.5484,96.1372,96.3055,17393.0
2017-06-27 09:50:00,103.09,103.31,102.88,103.27,38193.0,96.3428,96.5484,96.1466,96.5111,38193.0
2017-06-27 10:00:00,103.28,103.49,103.23,103.3,25874.0,96.5204,96.7167,96.4737,96.5391,25874.0
2017-06-27 10:10:00,103.34,103.37,103.16,103.25,11750.0,96.5765,96.6045,96.4083,96.4924,11750.0
2017-06-27 10:20:00,103.27,103.41,103.16,103.27,12600.0,96.5111,96.6419,96.4083,96.5111,12600.0
2017-06-27 10:30:00,103.29,103.36,103.21,103.33,14786.0,96.5297,96.5952,96.455,96.5671,14786.0
2017-06-27 10:40:00,103.33,103.5,103.28,103.4,9109.0,96.5671,96.726,96.5204,96.6325,9109.0
2017-06-27 10:50:00,103.4,103.41,103.25,103.36,13750.0,96.6325,96.6419,96.4924,96.5952,13750.0
2017-06-27 11:00:00,103.36,103.45,103.33,103.33,14136.0,96.5952,96.6793,96.5671,96.5671,14136.0
2017-06-27 11:10:00,103.34,103.38,103.23,103.28,11677.0,96.5765,96.6139,96.4737,96.5204,11677.0
2017-06-27 11:20:00,103.31,103.35,103.16,103.21,8589.0,96.5484,96.5858,96.4083,96.455,8589.0
2017-06-27 11:30:00,103.22,103.35,103.2,103.28,20370.0,96.4643,96.5858,96.4456,96.5204,20370.0
2017-06-27 11:40:00,103.28,103.33,103.17,103.17,27007.0,96.5204,96.5671,96.4176,96.4176,27007.0
2017-06-27 11:50:00,103.19,103.19,102.98,103.0,58138.0,96.4363,96.4363,96.24,96.2587,58138.0
2017-06-27 12:00:00,103.0,103.13,103.0,103.09,49232.0,96.2587,96.3802,96.2587,96.3428,49232.0
2017-06-27 12:10:00,103.1,103.15,102.89,102.9,29672.0,96.3522,96.3989,96.1559,96.1653,29672.0
2017-06-27 12:20:00,102.9,102.93,102.14,102.49,135467.0,96.1653,96.1933,95.455,95.7821,135467.0
2017-06-27 12:30:00,102.52,102.59,102.33,102.41,37078.0,95.8101,95.8756,95.6326,95.7073,37078.0
2017-06-27 12:40:00,102.38,102.6,102.29,102.53,28328.0,95.6793,95.8849,95.5952,95.8195,28328.0
2017-06-27 12:50:00,102.52,102.55,102.25,102.27,32309.0,95.8101,95.8382,95.5578,95.5765,32309.0
2017-06-27 13:00:00,102.3,102.42,102.21,102.21,26148.0,95.6045,95.7167,95.5204,95.5204,26148.0
2017-06-27 13:10:00,102.23,102.28,102.12,102.26,29882.0,95.5391,95.5859,95.4363,95.5672,29882.0
2017-06-27 13:20:00,102.28,102.35,102.24,102.3,23552.0,95.5859,95.6513,95.5485,95.6045,23552.0
2017-06-27 13:30:00,102.29,102.35,101.9,101.98,36045.0,95.5952,95.6513,95.2307,95.3055,36045.0
2017-06-27 13:40:00,102.02,102.14,101.7,101.91,41828.0,95.3429,95.455,95.0438,95.2401,41828.0
2017-06-27 13:50:00,101.9,102.06,101.83,101.91,88451.0,95.2307,95.3803,95.1653,95.2401,88451.0
2017-06-27 14:00:00,101.93,101.98,101.74,101.8,30848.0,95.2588,95.3055,95.0812,95.1373,30848.0
2017-06-27 14:10:00,101.81,101.9,101.65,101.9,26028.0,95.1466,95.2307,94.9971,95.2307,26028.0
2017-06-27 14:20:00,101.91,101.96,101.72,101.87,37575.0,95.2401,95.2868,95.0625,95.2027,37575.0
2017-06-27 14:30:00,101.87,101.89,101.68,101.71,34465.0,95.2027,95.2214,95.0251,95.0532,34465.0
2017-06-27 14:40:00,101.7,101.75,101.6,101.66,43799.0,95.0438,95.0905,94.9504,95.0064,43799.0
2017-06-27 14:50:00,101.67,101.7,101.42,101.43,67028.0,95.0158,95.0438,94.7821,94.7915,67028.0
2017-06-27 15:00:00,101.45,101.48,101.16,101.19,100727.0,94.8102,94.8382,94.5392,94.5672,100727.0
2017-06-27 15:10:00,101.19,101.31,101.17,101.2,88414.0,94.5672,94.6793,94.5485,94.5765,88414.0
2017-06-27 15:20:00,101.21,101.27,101.11,101.16,81098.0,94.5859,94.642,94.4924,94.5392,81098.0
2017-06-27 15:30:00,101.16,101.22,101.02,101.15,122365.0,94.5392,94.5952,94.4083,94.5298,122365.0
2017-06-27 15:40:00,101.15,101.28,101.06,101.11,160789.0,94.5298,94.6513,94.4457,94.4924,160789.0
2017-06-27 15:50:00,101.12,101.18,100.89,101.03,365400.0,94.5018,94.5578,94.2868,94.4177,365400.0
2017-06-28 09:30:00,101.0,102.03,100.47,101.74,130267.0,94.3896,95.3522,93.8943,95.0812,130267.0
2017-06-28 09:40:00,101.7,101.97,101.57,101.69,35650.0,95.0438,95.2961,94.9223,95.0345,35650.0
2017-06-28 09:50:00,101.7,101.76,101.55,101.56,42185.0,95.0438,95.0999,94.9036,94.913,42185.0
2017-06-28 10:00:00,101.56,101.87,101.5,101.84,71362.0,94.913,95.2027,94.8569,95.1747,71362.0
2017-06-28 10:10:00,101.82,102.27,101.8,102.04,55901.0,95.156,95.5765,95.1373,95.3616,55901.0
2017-06-28 10:20:00,102.05,102.08,101.8,101.8,19600.0,95.3709,95.3989,95.1373,95.1373,19600.0
2017-06-28 10:30:00,101.83,102.23,101.82,102.07,33947.0,95.1653,95.5391,95.156,95.3896,33947.0
2017-06-28 10:40:00,102.08,102.36,101.99,101.99,37632.0,95.3989,95.6606,95.3148,95.3148,37632.0
2017-06-28 10:50:00,102.0,102.16,101.9,101.98,33677.0,95.3242,95.4737,95.2307,95.3055,33677.0
2017-06-28 11:00:00,101.98,102.15,101.87,101.87,38350.0,95.3055,95.4644,95.2027,95.2027,38350.0
2017-06-28 11:10:00,101.89,102.07,101.8,102.04,47418.0,95.2214,95.3896,95.1373,95.3616,47418.0
2017-06-28 11:20:00,102.05,102.13,101.97,101.98,16489.0,95.3709,95.4457,95.2961,95.3055,16489.0
2017-06-28 11:30:00,101.98,102.18,101.98,102.09,16959.0,95.3055,95.4924,95.3055,95.4083,16959.0
2017-06-28 11:40:00,102.09,102.19,102.0,102.08,42312.0,95.4083,95.5017,95.3242,95.3989,42312.0
2017-06-28 11:50:00,102.07,102.51,102.0,102.41,48759.0,95.3896,95.8008,95.3242,95.7073,48759.0
2017-06-28 12:00:00,102.37,102.41,102.02,102.04,30848.0,95.67,95.7073,95.3429,95.3616,30848.0
2017-06-28 12:10:00,102.0,102.03,101.85,101.99,34942.0,95.3242,95.3522,95.184,95.3148,34942.0
2017-06-28 12:20:00,101.97,101.97,101.89,101.92,11700.0,95.2961,95.2961,95.2214,95.2494,11700.0
2017-06-28 12:30:00,101.93,102.1,101.93,102.0,32197.0,95.2588,95.4176,95.2588,95.3242,32197.0
2017-06-28 12:40:00,102.0,102.18,101.94,102.11,13020.0,95.3242,95.4924,95.2681,95.427,13020.0
2017-06-28 12:50:00,102.12,102.17,102.07,102.07,15774.0,95.4363,95.4831,95.3896,95.3896,15774.0
2017-06-28 13:00:00,102.07,102.22,102.07,102.1,15136.0,95.3896,95.5298,95.3896,95.4176,15136.0
2017-06-28 13:10:00,102.13,102.13,101.99,102.02,12610.0,95.4457,95.4457,95.3148,95.3429,12610.0
2017-06-28 13:20:00,102.01,102.2,101.91,102.19,25834.0,95.3335,95.5111,95.2401,95.5017,25834.0
2017-06-28 13:30:00,102.19,102.23,102.07,102.16,11740.0,95.5017,95.5391,95.3896,95.4737,11740.0
2017-06-28 13:40:00,102.17,102.2,102.1,102.13,10840.0,95.4831,95.5111,95.4176,95.4457,10840.0
2017-06-28 13:50:00,102.17,102.19,102.09,102.13,16974.0,95.4831,95.5017,95.4083,95.4457,16974.0
2017-06-28 14:00:00,102.13,102.17,101.98,101.98,19425.0,95.4457,95.4831,95.3055,95.3055,19425.0
2017-06-28 14:10:00,102.0,102.01,101.91,101.94,20610.0,95.3242,95.3335,95.2401,95.2681,20610.0
2017-06-28 14:20:00,101.93,101.93,101.69,101.7,40736.0,95.2588,95.2588,95.0345,95.0438,40736.0
2017-06-28 14:30:00,101.7,101.7,101.45,101.64,100698.0,95.0438,95.0438,94.8102,94.9877,100698.0
2017-06-28 14:40:00,101.63,101.67,101.56,101.6,29547.0,94.9784,95.0158,94.913,94.9504,29547.0
2017-06-28 14:50:00,101.59,101.84,101.59,101.75,40237.0,94.941,95.1747,94.941,95.0905,40237.0
2017-06-28 15:00:00,101.75,101.91,101.64,101.74,106032.0,95.0905,95.2401,94.9877,95.0812,106032.0
2017-06-28 15:10:00,101.76,101.79,101.62,101.62,32593.0,95.0999,95.1279,94.969,94.969,32593.0
2017-06-28 15:20:00,101.63,101.82,101.57,101.8,59354.0,94.9784,95.156,94.9223,95.1373,59354.0
2017-06-28 15:30:00,101.81,101.92,101.79,101.91,43947.0,95.1466,95.2494,95.1279,95.2401,43947.0
2017-06-28 15:40:00,101.91,101.99,101.86,101.89,71213.0,95.2401,95.3148,95.1933,95.2214,71213.0
2017-06-28 15:50:00,101.9,102.1,101.9,101.98,202804.0,95.2307,95.4176,95.2307,95.3055,202804.0
2017-06-29 09:30:00,102.16,102.34,101.18,101.54,40761.0,95.4737,95.6419,94.5578,94.8943,40761.0
2017-06-29 09:40:00,101.64,101.68,101.1,101.1,18975.0,94.9877,95.0251,94.4831,94.4831,18975.0
2017-06-29 09:50:00,101.17,101.17,100.73,100.96,53151.0,94.5485,94.5485,94.1373,94.3522,53151.0
2017-06-29 10:00:00,101.02,101.13,100.75,100.99,25607.0,94.4083,94.5111,94.156,94.3803,25607.0
2017-06-29 10:10:00,101.0,101.01,100.53,100.64,38722.0,94.3896,94.399,93.9504,94.0532,38722.0
2017-06-29 10:20:00,100.57,100.79,100.43,100.77,39697.0,93.9878,94.1934,93.8569,94.1747,39697.0
2017-06-29 10:30:00,100.81,100.81,100.59,100.66,23561.0,94.2121,94.2121,94.0065,94.0719,23561.0
2017-06-29 10:40:00,100.65,100.97,100.6,100.87,33584.0,94.0625,94.3616,94.0158,94.2681,33584.0
2017-06-29 10:50:00,100.86,100.86,100.65,100.65,12344.0,94.2588,94.2588,94.0625,94.0625,12344.0
2017-06-29 11:00:00,100.65,100.78,100.5,100.55,24129.0,94.0625,94.184,93.9224,93.9691,24129.0
2017-06-29 11:10:00,100.52,100.54,100.31,100.38,46748.0,93.941,93.9597,93.7448,93.8102,46748.0
2017-06-29 11:20:00,100.36,100.4,99.83,99.99,122748.0,93.7915,93.8289,93.2962,93.4457,122748.0
2017-06-29 11:30:00,100.01,100.21,99.73,100.06,45485.0,93.4644,93.6513,93.2027,93.5112,45485.0
2017-06-29 11:40:00,100.05,100.27,100.01,100.14,28564.0,93.5018,93.7074,93.4644,93.5859,28564.0
2017-06-29 11:50:00,100.11,100.11,99.76,99.82,23714.0,93.5579,93.5579,93.2308,93.2869,23714.0
2017-06-29 12:00:00,99.83,100.15,99.76,100.09,35014.0,93.2962,93.5953,93.2308,93.5392,35014.0
2017-06-29 12:10:00,100.09,100.2,99.97,100.03,27198.0,93.5392,93.642,93.427,93.4831,27198.0
2017-06-29 12:20:00,100.04,100.04,99.81,99.9,19302.0,93.4925,93.4925,93.2775,93.3616,19302.0
2017-06-29 12:30:00,99.89,99.94,99.76,99.84,22934.0,93.3523,93.399,93.2308,93.3055,22934.0
2017-06-29 12:40:00,99.82,99.88,99.64,99.65,49595.0,93.2869,93.3429,93.1186,93.128,49595.0
2017-06-29 12:50:00,99.64,99.72,99.41,99.46,54724.0,93.1186,93.1934,92.9037,92.9504,54724.0
2017-06-29 13:00:00,99.44,99.82,99.44,99.58,52319.0,92.9317,93.2869,92.9317,93.0626,52319.0
2017-06-29 13:10:00,99.6,99.61,99.42,99.6,29750.0,93.0813,93.0906,92.913,93.0813,29750.0
2017-06-29 13:20:00,99.6,99.6,99.08,99.16,39273.0,93.0813,93.0813,92.5953,92.6701,39273.0
2017-06-29 13:30:00,99.18,99.77,99.18,99.76,121845.0,92.6887,93.2401,92.6887,93.2308,121845.0
2017-06-29 13:40:00,99.76,99.87,99.63,99.77,53339.0,93.2308,93.3336,93.1093,93.2401,53339.0
2017-06-29 13:50:00,99.78,99.89,99.71,99.8,32817.0,93.2495,93.3523,93.1841,93.2682,32817.0
2017-06-29 14:00:00,99.84,100.0,99.68,99.88,59544.0,93.3055,93.4551,93.156,93.3429,59544.0
2017-06-29 14:10:00,99.88,100.2,99.88,100.09,37780.0,93.3429,93.642,93.3429,93.5392,37780.0
2017-06-29 14:20:00,100.08,100.28,100.01,100.27,49463.0,93.5298,93.7168,93.4644,93.7074,49463.0
2017-06-29 14:30:00,100.26,100.27,100.12,100.2,29528.0,93.6981,93.7074,93.5672,93.642,29528.0
2017-06-29 14:40:00,100.2,100.27,100.06,100.07,28339.0,93.642,93.7074,93.5112,93.5205,28339.0
2017-06-29 14:50:00,100.07,100.23,100.07,100.2,19246.0,93.5205,93.67,93.5205,93.642,19246.0
2017-06-29 15:00:00,100.18,100.37,100.14,100.15,38098.0,93.6233,93.8009,93.5859,93.5953,38098.0
2017-06-29 15:10:00,100.15,100.38,100.01,100.38,52119.0,93.5953,93.8102,93.4644,93.8102,52119.0
2017-06-29 15:20:00,100.38,100.4,100.02,100.14,44932.0,93.8102,93.8289,93.4738,93.5859,44932.0
2017-06-29 15:30:00,100.15,100.37,100.14,100.35,67905.0,93.5953,93.8009,93.5859,93.7822,67905.0
2017-06-29 15:40:00,100.34,100.4,100.17,100.21,162329.0,93.7728,93.8289,93.614,93.6513,162329.0
2017-06-29 15:50:00,100.21,100.37,100.17,100.23,171271.0,93.6513,93.8009,93.614,93.67,171271.0
2017-06-30 09:30:00,101.16,101.22,100.51,100.99,159599.0,94.5392,94.5952,93.9317,94.3803,159599.0
2017-06-30 09:40:00,101.07,101.22,100.88,100.97,23975.0,94.455,94.5952,94.2775,94.3616,23975.0
2017-06-30 09:50:00,100.97,100.98,100.62,100.95,36990.0,94.3616,94.3709,94.0345,94.3429,36990.0
2017-06-30 10:00:00,100.96,101.05,100.9,100.96,40694.0,94.3522,94.4364,94.2962,94.3522,40694.0
2017-06-30 10:10:00,100.91,100.97,100.8,100.89,34030.0,94.3055,94.3616,94.2027,94.2868,34030.0
2017-06-30 10:20:00,100.89,100.97,100.77,100.8,24330.0,94.2868,94.3616,94.1747,94.2027,24330.0
2017-06-30 10:30:00,100.79,100.85,100.54,100.54,26174.0,94.1934,94.2494,93.9597,93.9597,26174.0
2017-06-30 10:40:00,100.56,100.7,100.47,100.53,24202.0,93.9784,94.1093,93.8943,93.9504,24202.0
2017-06-30 10:50:00,100.53,100.62,100.44,100.62,24620.0,93.9504,94.0345,93.8663,94.0345,24620.0
2017-06-30 11:00:00,100.63,100.69,100.54,100.69,13920.0,94.0438,94.0999,93.9597,94.0999,13920.0
2017-06-30 11:10:00,100.69,100.69,100.49,100.57,23485.0,94.0999,94.0999,93.913,93.9878,23485.0
2017-06-30 11:20:00,100.56,100.61,100.34,100.42,14700.0,93.9784,94.0252,93.7728,93.8476,14700.0
2017-06-30 11:30:00,100.41,100.45,100.3,100.44,20633.0,93.8382,93.8756,93.7354,93.8663,20633.0
2017-06-30 11:40:00,100.42,100.63,100.39,100.63,20285.0,93.8476,94.0438,93.8196,94.0438,20285.0
2017-06-30 11:50:00,100.65,100.85,100.6,100.81,21400.0,94.0625,94.2494,94.0158,94.2121,21400.0
2017-06-30 12:00:00,100.76,100.82,100.72,100.76,11124.0,94.1653,94.2214,94.128,94.1653,11124.0
2017-06-30 12:10:00,100.78,100.93,100.78,100.91,16708.0,94.184,94.3242,94.184,94.3055,16708.0
2017-06-30 12:20:00,100.9,100.98,100.84,100.87,21324.0,94.2962,94.3709,94.2401,94.2681,21324.0
2017-06-30 12:30:00,100.86,100.95,100.84,100.85,14244.0,94.2588,94.3429,94.2401,94.2494,14244.0
2017-06-30 12:40:00,100.85,100.86,100.71,100.72,20414.0,94.2494,94.2588,94.1186,94.128,20414.0
2017-06-30 12:50:00,100.71,100.88,100.69,100.88,18112.0,94.1186,94.2775,94.0999,94.2775,18112.0
2017-06-30 13:00:00,100.9,100.95,100.85,100.92,13665.0,94.2962,94.3429,94.2494,94.3149,13665.0
2017-06-30 13:10:00,100.92,100.97,100.83,100.84,29620.0,94.3149,94.3616,94.2308,94.2401,29620.0
2017-06-30 13:20:00,100.84,100.91,100.7,100.77,13131.0,94.2401,94.3055,94.1093,94.1747,13131.0
2017-06-30 13:30:00,100.78,100.78,100.65,100.75,26247.0,94.184,94.184,94.0625,94.156,26247.0
2017-06-30 13:40:00,100.75,100.78,100.67,100.73,11881.0,94.156,94.184,94.0812,94.1373,11881.0
2017-06-30 13:50:00,100.75,100.75,100.46,100.48,27293.0,94.156,94.156,93.885,93.9037,27293.0
2017-06-30 14:00:00,100.47,100.63,100.4,100.5,31262.0,93.8943,94.0438,93.8289,93.9224,31262.0
2017-06-30 14:10:00,100.51,100.55,100.38,100.55,21890.0,93.9317,93.9691,93.8102,93.9691,21890.0
2017-06-30 14:20:00,100.56,100.7,100.53,100.61,29077.0,93.9784,94.1093,93.9504,94.0252,29077.0
2017-06-30 14:30:00,100.6,100.69,100.6,100.65,18190.0,94.0158,94.0999,94.0158,94.0625,18190.0
2017-06-30 14:40:00,100.67,100.67,100.58,100.65,23659.0,94.0812,94.0812,93.9971,94.0625,23659.0
2017-06-30 14:50:00,100.67,100.67,100.45,100.47,44551.0,94.0812,94.0812,93.8756,93.8943,44551.0
2017-06-30 15:00:00,100.48,100.57,100.46,100.56,23033.0,93.9037,93.9878,93.885,93.9784,23033.0
2017-06-30 15:10:00,100.57,100.57,100.43,100.46,26140.0,93.9878,93.9878,93.8569,93.885,26140.0
2017-06-30 15:20:00,100.46,100.59,100.45,100.47,28048.0,93.885,94.0065,93.8756,93.8943,28048.0
2017-06-30 15:30:00,100.47,100.57,100.37,100.55,49348.0,93.8943,93.9878,93.8009,93.9691,49348.0
2017-06-30 15:40:00,100.56,100.77,100.56,100.69,76813.0,93.9784,94.1747,93.9784,94.0999,76813.0
2017-06-30 15:50:00,100.68,100.69,100.28,100.31,196750.0,94.0906,94.0999,93.7168,93.7448,196750.0
2017-07-03 09:30:00,100.61,101.0,100.13,100.29,57764.0,94.0252,94.3896,93.5766,93.7261,57764.0
2017-07-03 09:40:00,100.38,100.52,100.23,100.49,31676.0,93.8102,93.941,93.67,93.913,31676.0
2017-07-03 09:50:00,100.5,100.71,100.43,100.61,22331.0,93.9224,94.1186,93.8569,94.0252,22331.0
2017-07-03 10:00:00,100.64,100.99,100.64,100.99,41171.0,94.0532,94.3803,94.0532,94.3803,41171.0
2017-07-03 10:10:00,100.95,100.95,100.61,100.61,18248.0,94.3429,94.3429,94.0252,94.0252,18248.0
2017-07-03 10:20:00,100.63,100.65,100.29,100.3,15065.0,94.0438,94.0625,93.7261,93.7354,15065.0
2017-07-03 10:30:00,100.28,100.39,100.18,100.2,30636.0,93.7168,93.8196,93.6233,93.642,30636.0
2017-07-03 10:40:00,100.2,100.42,100.19,100.4,23749.0,93.642,93.8476,93.6326,93.8289,23749.0
2017-07-03 10:50:00,100.4,100.4,100.21,100.21,50511.0,93.8289,93.8289,93.6513,93.6513,50511.0
2017-07-03 11:00:00,100.2,100.29,100.02,100.06,52096.0,93.642,93.7261,93.4738,93.5112,52096.0
2017-07-03 11:10:00,100.05,100.41,100.05,100.21,24950.0,93.5018,93.8382,93.5018,93.6513,24950.0
2017-07-03 11:20:00,100.2,100.58,100.19,100.52,52677.0,93.642,93.9971,93.6326,93.941,52677.0
2017-07-03 11:30:00,100.53,100.65,100.41,100.48,73963.0,93.9504,94.0625,93.8382,93.9037,73963.0
2017-07-03 11:40:00,100.46,100.51,100.33,100.43,19286.0,93.885,93.9317,93.7635,93.8569,19286.0
2017-07-03 11:50:00,100.43,100.47,100.28,100.47,22406.0,93.8569,93.8943,93.7168,93.8943,22406.0
2017-07-03 12:00:00,100.46,100.46,100.02,100.15,33686.0,93.885,93.885,93.4738,93.5953,33686.0
2017-07-03 12:10:00,100.13,100.21,99.95,100.0,29740.0,93.5766,93.6513,93.4083,93.4551,29740.0
2017-07-03 12:20:00,100.0,100.38,99.92,100.38,42047.0,93.4551,93.8102,93.3803,93.8102,42047.0
2017-07-03 12:30:00,100.38,100.4,100.24,100.27,76269.0,93.8102,93.8289,93.6794,93.7074,76269.0
2017-07-03 12:40:00,100.28,100.37,100.19,100.34,77294.0,93.7168,93.8009,93.6326,93.7728,77294.0
2017-07-03 12:50:00,100.36,100.42,100.1,100.1,134042.0,93.7915,93.8476,93.5485,93.5485,134042.0
2017-07-05 09:30:00,100.3,100.66,100.17,100.31,45957.0,93.7354,94.0719,93.614,93.7448,45957.0
2017-07-05 09:40:00,100.31,100.5,100.22,100.24,44299.0,93.7448,93.9224,93.6607,93.6794,44299.0
2017-07-05 09:50:00,100.26,100.36,100.05,100.3,31158.0,93.6981,93.7915,93.5018,93.7354,31158.0
2017-07-05 10:00:00,100.29,100.49,100.23,100.33,51701.0,93.7261,93.913,93.67,93.7635,51701.0
2017-07-05 10:10:00,100.33,100.51,100.3,100.49,51988.0,93.7635,93.9317,93.7354,93.913,51988.0
2017-07-05 10:20:00,100.51,100.74,100.44,100.7,38808.0,93.9317,94.1466,93.8663,94.1093,38808.0
2017-07-05 10:30:00,100.71,101.05,100.64,101.04,41601.0,94.1186,94.4364,94.0532,94.427,41601.0
2017-07-05 10:40:00,101.06,101.32,101.05,101.25,83188.0,94.4457,94.6887,94.4364,94.6233,83188.0
2017-07-05 10:50:00,101.25,101.3,101.16,101.22,68273.0,94.6233,94.67,94.5392,94.5952,68273.0
2017-07-05 11:00:00,101.22,101.23,101.12,101.13,71456.0,94.5952,94.6046,94.5018,94.5111,71456.0
2017-07-05 11:10:00,101.13,101.22,101.09,101.09,85797.0,94.5111,94.5952,94.4737,94.4737,85797.0
2017-07-05 11:20:00,101.1,101.27,101.0,101.18,44956.0,94.4831,94.642,94.3896,94.5578,44956.0
2017-07-05 11:30:00,101.17,101.17,100.82,100.92,69124.0,94.5485,94.5485,94.2214,94.3149,69124.0
2017-07-05 11:40:00,100.92,100.93,100.72,100.8,59887.0,94.3149,94.3242,94.128,94.2027,59887.0
2017-07-05 11:50:00,100.81,100.93,100.64,100.64,55229.0,94.2121,94.3242,94.0532,94.0532,55229.0
2017-07-05 12:00:00,100.62,100.82,100.57,100.8,40249.0,94.0345,94.2214,93.9878,94.2027,40249.0
2017-07-05 12:10:00,100.78,100.84,100.74,100.77,18139.0,94.184,94.2401,94.1466,94.1747,18139.0
2017-07-05 12:20:00,100.77,100.83,100.71,100.74,13898.0,94.1747,94.2308,94.1186,94.1466,13898.0
2017-07-05 12:30:00,100.76,100.81,100.7,100.81,18751.0,94.1653,94.2121,94.1093,94.2121,18751.0
2017-07-05 12:40:00,100.81,100.87,100.75,100.82,14805.0,94.2121,94.2681,94.156,94.2214,14805.0
2017-07-05 12:50:00,100.84,100.91,100.82,100.89,15483.0,94.2401,94.3055,94.2214,94.2868,15483.0
2017-07-05 13:00:00,100.89,101.15,100.89,101.15,20222.0,94.2868,94.5298,94.2868,94.5298,20222.0
2017-07-05 13:10:00,101.13,101.47,101.13,101.42,21782.0,94.5111,94.8289,94.5111,94.7821,21782.0
2017-07-05 13:20:00,101.42,101.56,101.39,101.4,19017.0,94.7821,94.913,94.7541,94.7634,19017.0
2017-07-05 13:30:00,101.4,101.46,101.32,101.32,9714.0,94.7634,94.8195,94.6887,94.6887,9714.0
2017-07-05 13:40:00,101.31,101.33,101.12,101.22,31734.0,94.6793,94.698,94.5018,94.5952,31734.0
2017-07-05 13:50:00,101.2,101.31,101.12,101.15,17933.0,94.5765,94.6793,94.5018,94.5298,17933.0
2017-07-05 14:00:00,101.14,101.3,101.1,101.1,45468.0,94.5205,94.67,94.4831,94.4831,45468.0
2017-07-05 14:10:00,101.07,101.16,100.99,101.07,24339.0,94.455,94.5392,94.3803,94.455,24339.0
2017-07-05 14:20:00,101.05,101.19,101.0,101.19,20013.0,94.4364,94.5672,94.3896,94.5672,20013.0
2017-07-05 14:30:00,101.17,101.28,101.05,101.06,37409.0,94.5485,94.6513,94.4364,94.4457,37409.0
2017-07-05 14:40:00,101.07,101.1,100.78,100.79,42741.0,94.455,94.4831,94.184,94.1934,42741.0
2017-07-05 14:50:00,100.8,100.85,100.65,100.76,34655.0,94.2027,94.2494,94.0625,94.1653,34655.0
2017-07-05 15:00:00,100.76,100.85,100.69,100.77,52497.0,94.1653,94.2494,94.0999,94.1747,52497.0
2017-07-05 15:10:00,100.76,100.94,100.76,100.91,34076.0,94.1653,94.3336,94.1653,94.3055,34076.0
2017-07-05 15:20:00,100.91,100.96,100.82,100.94,90772.0,94.3055,94.3522,94.2214,94.3336,90772.0
2017-07-05 15:30:00,100.93,101.05,100.92,100.95,40757.0,94.3242,94.4364,94.3149,94.3429,40757.0
2017-07-05 15:40:00,100.96,101.17,100.96,101.09,68916.0,94.3522,94.5485,94.3522,94.4737,68916.0
2017-07-05 15:50:00,101.08,101.31,101.08,101.17,196390.0,94.4644,94.6793,94.4644,94.5485,196390.0
2017-07-06 09:30:00,100.45,100.72,100.02,100.17,68321.0,93.8756,94.128,93.4738,93.614,68321.0
2017-07-06 09:40:00,100.14,100.19,99.71,99.81,37103.0,93.5859,93.6326,93.1841,93.2775,37103.0
2017-07-06 09:50:00,99.85,100.19,99.81,100.0,33345.0,93.3149,93.6326,93.2775,93.4551,33345.0
2017-07-06 10:00:00,99.99,99.99,99.42,99.74,60843.0,93.4457,93.4457,92.913,93.2121,60843.0
2017-07-06 10:10:00,99.74,100.11,99.72,99.94,42530.0,93.2121,93.5579,93.1934,93.399,42530.0
2017-07-06 10:20:00,99.96,100.08,99.84,100.08,27603.0,93.4177,93.5298,93.3055,93.5298,27603.0
2017-07-06 10:30:00,100.08,100.22,99.91,100.09,55010.0,93.5298,93.6607,93.371,93.5392,55010.0
2017-07-06 10:40:00,100.05,100.11,99.91,100.05,37926.0,93.5018,93.5579,93.371,93.5018,37926.0
2017-07-06 10:50:00,100.04,100.17,99.89,100.17,19826.0,93.4925,93.614,93.3523,93.614,19826.0
2017-07-06 11:00:00,100.17,100.4,100.04,100.29,29322.0,93.614,93.8289,93.4925,93.7261,29322.0
2017-07-06 11:10:00,100.28,100.31,100.11,100.14,33144.0,93.7168,93.7448,93.5579,93.5859,33144.0
2017-07-06 11:20:00,100.15,100.41,100.1,100.33,29542.0,93.5953,93.8382,93.5485,93.7635,29542.0
2017-07-06 11:30:00,100.35,100.53,100.35,100.42,33929.0,93.7822,93.9504,93.7822,93.8476,33929.0
2017-07-06 11:40:00,100.43,100.43,100.25,100.31,21766.0,93.8569,93.8569,93.6887,93.7448,21766.0
2017-07-06 11:50:00,100.33,100.39,100.22,100.36,21807.0,93.7635,93.8196,93.6607,93.7915,21807.0
2017-07-06 12:00:00,100.35,100.37,100.24,100.33,23917.0,93.7822,93.8009,93.6794,93.7635,23917.0
2017-07-06 12:10:00,100.35,100.37,100.25,100.35,17336.0,93.7822,93.8009,93.6887,93.7822,17336.0
2017-07-06 12:20:00,100.35,100.35,100.12,100.15,16608.0,93.7822,93.7822,93.5672,93.5953,16608.0
2017-07-06 12:30:00,100.13,100.26,100.13,100.23,22143.0,93.5766,93.6981,93.5766,93.67,22143.0
2017-07-06 12:40:00,100.25,100.42,100.24,100.37,14363.0,93.6887,93.8476,93.6794,93.8009,14363.0
2017-07-06 12:50:00,100.39,100.49,100.36,100.49,15562.0,93.8196,93.913,93.7915,93.913,15562.0
2017-07-06 13:00:00,100.49,100.67,100.48,100.62,26902.0,93.913,94.0812,93.9037,94.0345,26902.0
2017-07-06 13:10:00,100.63,100.72,100.58,100.72,23011.0,94.0438,94.128,93.9971,94.128,23011.0
2017-07-06 13:20:00,100.73,100.75,100.63,100.66,33826.0,94.1373,94.156,94.0438,94.0719,33826.0
2017-07-06 13:30:00,100.71,100.71,100.46,100.48,23674.0,94.1186,94.1186,93.885,93.9037,23674.0
2017-07-06 13:40:00,100.48,100.48,100.31,100.33,24923.0,93.9037,93.9037,93.7448,93.7635,24923.0
2017-07-06 13:50:00,100.33,100.4,100.23,100.38,26399.0,93.7635,93.8289,93.67,93.8102,26399.0
2017-07-06 14:00:00,100.39,100.39,100.19,100.28,25312.0,93.8196,93.8196,93.6326,93.7168,25312.0
2017-07-06 14:10:00,100.26,100.27,100.08,100.08,26212.0,93.6981,93.7074,93.5298,93.5298,26212.0
2017-07-06 14:20:00,100.09,100.26,100.09,100.25,23160.0,93.5392,93.6981,93.5392,93.6887,23160.0
2017-07-06 14:30:00,100.24,100.24,100.06,100.13,26613.0,93.6794,93.6794,93.5112,93.5766,26613.0
2017-07-06 14:40:00,100.1,100.2,100.02,100.18,27114.0,93.5485,93.642,93.4738,93.6233,27114.0
2017-07-06 14:50:00,100.17,100.19,100.07,100.13,16768.0,93.614,93.6326,93.5205,93.5766,16768.0
2017-07-06 15:00:00,100.11,100.12,99.92,99.95,29520.0,93.5579,93.5672,93.3803,93.4083,29520.0
2017-07-06 15:10:00,99.95,99.95,99.78,99.86,43782.0,93.4083,93.4083,93.2495,93.3242,43782.0
2017-07-06 15:20:00,99.87,99.87,99.53,99.54,56592.0,93.3336,93.3336,93.0158,93.0252,56592.0
2017-07-06 15:30:00,99.54,99.63,99.5,99.58,86079.0,93.0252,93.1093,92.9878,93.0626,86079.0
2017-07-06 15:40:00,99.58,99.67,99.38,99.64,149009.0,93.0626,93.1467,92.8757,93.1186,149009.0
2017-07-06 15:50:00,99.63,99.74,99.57,99.63,170938.0,93.1093,93.2121,93.0532,93.1093,170938.0
2017-07-07 09:30:00,99.7,100.09,99.43,100.05,98665.0,93.1747,93.5392,92.9224,93.5018,98665.0
2017-07-07 09:40:00,100.02,100.32,99.93,100.28,89225.0,93.4738,93.7541,93.3897,93.7168,89225.0
2017-07-07 09:50:00,100.28,100.69,100.25,100.59,30088.0,93.7168,94.0999,93.6887,94.0065,30088.0
2017-07-07 10:00:00,100.57,100.59,100.27,100.32,36934.0,93.9878,94.0065,93.7074,93.7541,36934.0
2017-07-07 10:10:00,100.31,100.44,100.19,100.19,28006.0,93.7448,93.8663,93.6326,93.6326,28006.0
2017-07-07 10:20:00,100.19,100.32,100.1,100.18,28457.0,93.6326,93.7541,93.5485,93.6233,28457.0
2017-07-07 10:30:00,100.18,100.29,100.1,100.2,104730.0,93.6233,93.7261,93.5485,93.642,104730.0
2017-07-07 10:40:00,100.19,100.49,100.14,100.41,39195.0,93.6326,93.913,93.5859,93.8382,39195.0
2017-07-07 10:50:00,100.41,100.5,100.27,100.27,28311.0,93.8382,93.9224,93.7074,93.7074,28311.0
2017-07-07 11:00:00,100.24,100.25,100.1,100.16,39600.0,93.6794,93.6887,93.5485,93.6046,39600.0
2017-07-07 11:10:00,100.18,100.31,100.17,100.2,23550.0,93.6233,93.7448,93.614,93.642,23550.0
2017-07-07 11:20:00,100.22,100.5,100.22,100.39,23787.0,93.6607,93.9224,93.6607,93.8196,23787.0
2017-07-07 11:30:00,100.43,100.44,100.29,100.4,35607.0,93.8569,93.8663,93.7261,93.8289,35607.0
2017-07-07 11:40:00,100.41,100.45,100.31,100.4,37052.0,93.8382,93.8756,93.7448,93.8289,37052.0
2017-07-07 11:50:00,100.44,100.49,100.37,100.37,17677.0,93.8663,93.913,93.8009,93.8009,17677.0
2017-07-07 12:00:00,100.34,100.38,100.27,100.29,29325.0,93.7728,93.8102,93.7074,93.7261,29325.0
2017-07-07 12:10:00,100.29,100.39,100.24,100.31,15332.0,93.7261,93.8196,93.6794,93.7448,15332.0
2017-07-07 12:20:00,100.34,100.55,100.34,100.52,43894.0,93.7728,93.9691,93.7728,93.941,43894.0
2017-07-07 12:30:00,100.52,100.7,100.49,100.49,29656.0,93.941,94.1093,93.913,93.913,29656.0
2017-07-07 12:40:00,100.5,100.66,100.5,100.65,18163.0,93.9224,94.0719,93.9224,94.0625,18163.0
2017-07-07 12:50:00,100.65,100.71,100.62,100.62,16881.0,94.0625,94.1186,94.0345,94.0345,16881.0
2017-07-07 13:00:00,100.63,100.65,100.55,100.57,23928.0,94.0438,94.0625,93.9691,93.9878,23928.0
2017-07-07 13:10:00,100.6,100.61,100.53,100.59,18744.0,94.0158,94.0252,93.9504,94.0065,18744.0
2017-07-07 13:20:00,100.62,100.63,100.52,100.54,25791.0,94.0345,94.0438,93.941,93.9597,25791.0
2017-07-07 13:30:00,100.59,100.59,100.46,100.5,22759.0,94.0065,94.0065,93.885,93.9224,22759.0
2017-07-07 13:40:00,100.5,100.63,100.49,100.6,8740.0,93.9224,94.0438,93.913,94.0158,8740.0
2017-07-07 13:50:00,100.59,100.59,100.51,100.57,15423.0,94.0065,94.0065,93.9317,93.9878,15423.0
2017-07-07 14:00:00,100.58,100.71,100.54,100.7,11196.0,93.9971,94.1186,93.9597,94.1093,11196.0
2017-07-07 14:10:00,100.7,100.74,100.62,100.68,10326.0,94.1093,94.1466,94.0345,94.0906,10326.0
2017-07-07 14:20:00,100.67,100.7,100.58,100.62,12691.0,94.0812,94.1093,93.9971,94.0345,12691.0
2017-07-07 14:30:00,100.63,100.66,100.53,100.53,13335.0,94.0438,94.0719,93.9504,93.9504,13335.0
2017-07-07 14:40:00,100.53,100.62,100.47,100.55,18393.0,93.9504,94.0345,93.8943,93.9691,18393.0
2017-07-07 14:50:00,100.55,100.57,100.45,100.53,29752.0,93.9691,93.9878,93.8756,93.9504,29752.0
2017-07-07 15:00:00,100.54,100.62,100.48,100.51,29191.0,93.9597,94.0345,93.9037,93.9317,29191.0
2017-07-07 15:10:00,100.53,100.59,100.44,100.59,31110.0,93.9504,94.0065,93.8663,94.0065,31110.0
2017-07-07 15:20:00,100.59,100.65,100.56,100.62,32583.0,94.0065,94.0625,93.9784,94.0345,32583.0
2017-07-07 15:30:00,100.61,100.61,100.41,100.41,31565.0,94.0252,94.0252,93.8382,93.8382,31565.0
2017-07-07 15:40:00,100.43,100.49,100.4,100.44,53317.0,93.8569,93.913,93.8289,93.8663,53317.0
2017-07-07 15:50:00,100.44,100.47,100.31,100.36,175181.0,93.8663,93.8943,93.7448,93.7915,175181.0
2017-07-10 09:30:00,100.23,100.76,100.17,100.63,26435.0,93.67,94.1653,93.614,94.0438,26435.0
2017-07-10 09:40:00,100.61,100.62,99.99,100.0,57959.0,94.0252,94.0345,93.4457,93.4551,57959.0
2017-07-10 09:50:00,100.03,100.04,99.56,99.58,40726.0,93.4831,93.4925,93.0439,93.0626,40726.0
2017-07-10 10:00:00,99.58,100.06,99.58,99.98,41960.0,93.0626,93.5112,93.0626,93.4364,41960.0
2017-07-10 10:10:00,99.98,100.01,99.88,99.96,18237.0,93.4364,93.4644,93.3429,93.4177,18237.0
2017-07-10 10:20:00,99.99,100.05,99.86,100.03,24862.0,93.4457,93.5018,93.3242,93.4831,24862.0
2017-07-10 10:30:00,100.01,100.1,99.97,100.04,27698.0,93.4644,93.5485,93.427,93.4925,27698.0
2017-07-10 10:40:00,100.04,100.18,100.03,100.16,23192.0,93.4925,93.6233,93.4831,93.6046,23192.0
2017-07-10 10:50:00,100.17,100.37,100.17,100.34,22271.0,93.614,93.8009,93.614,93.7728,22271.0
2017-07-10 11:00:00,100.34,100.39,100.26,100.37,16576.0,93.7728,93.8196,93.6981,93.8009,16576.0
2017-07-10 11:10:00,100.39,100.49,100.36,100.39,25480.0,93.8196,93.913,93.7915,93.8196,25480.0
2017-07-10 11:20:00,100.4,100.42,100.33,100.33,19162.0,93.8289,93.8476,93.7635,93.7635,19162.0
2017-07-10 11:30:00,100.34,100.42,100.32,100.42,20615.0,93.7728,93.8476,93.7541,93.8476,20615.0
2017-07-10 11:40:00,100.41,100.42,100.33,100.34,29898.0,93.8382,93.8476,93.7635,93.7728,29898.0
2017-07-10 11:50:00,100.33,100.39,100.33,100.36,21576.0,93.7635,93.8196,93.7635,93.7915,21576.0
2017-07-10 12:00:00,100.36,100.36,100.2,100.28,21743.0,93.7915,93.7915,93.642,93.7168,21743.0
2017-07-10 12:10:00,100.28,100.28,100.16,100.17,24680.0,93.7168,93.7168,93.6046,93.614,24680.0
2017-07-10 12:20:00,100.18,100.21,100.12,100.18,21555.0,93.6233,93.6513,93.5672,93.6233,21555.0
2017-07-10 12:30:00,100.18,100.27,100.11,100.26,41181.0,93.6233,93.7074,93.5579,93.6981,41181.0
2017-07-10 12:40:00,100.26,100.41,100.25,100.38,26299.0,93.6981,93.8382,93.6887,93.8102,26299.0
2017-07-10 12:50:00,100.39,100.41,100.35,100.39,24619.0,93.8196,93.8382,93.7822,93.8196,24619.0
2017-07-10 13:00:00,100.39,100.56,100.37,100.56,26427.0,93.8196,93.9784,93.8009,93.9784,26427.0
2017-07-10 13:10:00,100.55,100.55,100.5,100.52,21175.0,93.9691,93.9691,93.9224,93.941,21175.0
2017-07-10 13:20:00,100.52,100.55,100.51,100.54,21898.0,93.941,93.9691,93.9317,93.9597,21898.0
2017-07-10 13:30:00,100.54,100.6,100.52,100.54,8752.0,93.9597,94.0158,93.941,93.9597,8752.0
2017-07-10 13:40:00,100.54,100.71,100.53,100.7,14078.0,93.9597,94.1186,93.9504,94.1093,14078.0
2017-07-10 13:50:00,100.71,100.82,100.69,100.82,11145.0,94.1186,94.2214,94.0999,94.2214,11145.0
2017-07-10 14:00:00,100.82,100.88,100.8,100.81,12519.0,94.2214,94.2775,94.2027,94.2121,12519.0
2017-07-10 14:10:00,100.81,100.85,100.79,100.84,8016.0,94.2121,94.2494,94.1934,94.2401,8016.0
2017-07-10 14:20:00,100.83,100.85,100.59,100.62,19431.0,94.2308,94.2494,94.0065,94.0345,19431.0
2017-07-10 14:30:00,100.62,100.73,100.6,100.7,17293.0,94.0345,94.1373,94.0158,94.1093,17293.0
2017-07-10 14:40:00,100.69,100.69,100.63,100.65,16380.0,94.0999,94.0999,94.0438,94.0625,16380.0
2017-07-10 14:50:00,100.65,100.72,100.65,100.66,15053.0,94.0625,94.128,94.0625,94.0719,15053.0
2017-07-10 15:00:00,100.66,100.79,100.65,100.73,33490.0,94.0719,94.1934,94.0625,94.1373,33490.0
2017-07-10 15:10:00,100.72,100.8,100.68,100.77,55764.0,94.128,94.2027,94.0906,94.1747,55764.0
2017-07-10 15:20:00,100.76,100.83,100.68,100.82,70408.0,94.1653,94.2308,94.0906,94.2214,70408.0
2017-07-10 15:30:00,100.82,100.86,100.75,100.86,39849.0,94.2214,94.2588,94.156,94.2588,39849.0
2017-07-10 15:40:00,100.85,100.89,100.77,100.86,50792.0,94.2494,94.2868,94.1747,94.2588,50792.0
2017-07-10 15:50:00,100.85,100.88,100.69,100.71,117251.0,94.2494,94.2775,94.0999,94.1186,117251.0
2017-07-11 09:30:00,100.33,100.61,99.91,100.08,40754.0,93.7635,94.0252,93.371,93.5298,40754.0
2017-07-11 09:40:00,100.07,100.43,100.03,100.43,51831.0,93.5205,93.8569,93.4831,93.8569,51831.0
2017-07-11 09:50:00,100.42,100.5,100.37,100.44,108119.0,93.8476,93.9224,93.8009,93.8663,108119.0
2017-07-11 10:00:00,100.44,100.49,100.27,100.41,41291.0,93.8663,93.913,93.7074,93.8382,41291.0
2017-07-11 10:10:00,100.42,100.68,100.41,100.68,10869.0,93.8476,94.0906,93.8382,94.0906,10869.0
2017-07-11 10:20:00,100.64,100.64,100.5,100.58,12727.0,94.0532,94.0532,93.9224,93.9971,12727.0
2017-07-11 10:30:00,100.59,100.76,100.55,100.75,13300.0,94.0065,94.1653,93.9691,94.156,13300.0
2017-07-11 10:40:00,100.77,100.79,100.59,100.59,12476.0,94.1747,94.1934,94.0065,94.0065,12476.0
2017-07-11 10:50:00,100.61,100.61,100.47,100.54,12448.0,94.0252,94.0252,93.8943,93.9597,12448.0
2017-07-11 11:00:00,100.53,100.64,100.41,100.6,45375.0,93.9504,94.0532,93.8382,94.0158,45375.0
2017-07-11 11:10:00,100.59,100.63,100.31,100.33,18449.0,94.0065,94.0438,93.7448,93.7635,18449.0
2017-07-11 11:20:00,100.33,100.35,99.83,100.13,40062.0,93.7635,93.7822,93.2962,93.5766,40062.0
2017-07-11 11:30:00,100.18,100.42,100.13,100.41,36641.0,93.6233,93.8476,93.5766,93.8382,36641.0
2017-07-11 11:40:00,100.41,100.55,100.38,100.49,57390.0,93.8382,93.9691,93.8102,93.913,57390.0
2017-07-11 11:50:00,100.51,100.87,100.43,100.72,93258.0,93.9317,94.2681,93.8569,94.128,93258.0
2017-07-11 12:00:00,100.7,100.72,100.59,100.65,17656.0,94.1093,94.128,94.0065,94.0625,17656.0
2017-07-11 12:10:00,100.65,100.79,100.55,100.59,28902.0,94.0625,94.1934,93.9691,94.0065,28902.0
2017-07-11 12:20:00,100.59,100.66,100.5,100.64,10755.0,94.0065,94.0719,93.9224,94.0532,10755.0
2017-07-11 12:30:00,100.63,100.7,100.6,100.68,13389.0,94.0438,94.1093,94.0158,94.0906,13389.0
2017-07-11 12:40:00,100.68,100.88,100.65,100.81,55136.0,94.0906,94.2775,94.0625,94.2121,55136.0
2017-07-11 12:50:00,100.8,100.8,100.66,100.7,23139.0,94.2027,94.2027,94.0719,94.1093,23139.0
2017-07-11 13:00:00,100.72,100.74,100.67,100.69,10008.0,94.128,94.1466,94.0812,94.0999,10008.0
2017-07-11 13:10:00,100.68,100.74,100.61,100.65,12941.0,94.0906,94.1466,94.0252,94.0625,12941.0
2017-07-11 13:20:00,100.66,100.78,100.65,100.78,6905.0,94.0719,94.184,94.0625,94.184,6905.0
2017-07-11 13:30:00,100.78,100.78,100.63,100.65,9726.0,94.184,94.184,94.0438,94.0625,9726.0
2017-07-11 13:40:00,100.68,100.94,100.65,100.8,13404.0,94.0906,94.3336,94.0625,94.2027,13404.0
2017-07-11 13:50:00,100.8,100.88,100.79,100.87,55995.0,94.2027,94.2775,94.1934,94.2681,55995.0
2017-07-11 14:00:00,100.87,100.95,100.77,100.87,9781.0,94.2681,94.3429,94.1747,94.2681,9781.0
2017-07-11 14:10:00,100.86,100.93,100.83,100.88,109131.0,94.2588,94.3242,94.2308,94.2775,109131.0
2017-07-11 14:20:00,100.86,100.88,100.76,100.8,11236.0,94.2588,94.2775,94.1653,94.2027,11236.0
2017-07-11 14:30:00,100.77,100.88,100.74,100.88,13594.0,94.1747,94.2775,94.1466,94.2775,13594.0
2017-07-11 14:40:00,100.87,100.87,100.77,100.81,12166.0,94.2681,94.2681,94.1747,94.2121,12166.0
2017-07-11 14:50:00,100.78,100.78,100.7,100.73,11418.0,94.184,94.184,94.1093,94.1373,11418.0
2017-07-11 15:00:00,100.72,100.74,100.6,100.69,21425.0,94.128,94.1466,94.0158,94.0999,21425.0
2017-07-11 15:10:00,100.68,100.81,100.67,100.8,97349.0,94.0906,94.2121,94.0812,94.2027,97349.0
2017-07-11 15:20:00,100.8,100.84,100.77,100.81,52213.0,94.2027,94.2401,94.1747,94.2121,52213.0
2017-07-11 15:30:00,100.81,100.94,100.81,100.84,28872.0,94.2121,94.3336,94.2121,94.2401,28872.0
2017-07-11 15:40:00,100.84,100.84,100.69,100.7,54491.0,94.2401,94.2401,94.0999,94.1093,54491.0
2017-07-11 15:50:00,100.69,100.87,100.6,100.74,185318.0,94.0999,94.2681,94.0158,94.1466,185318.0
2017-07-12 09:30:00,101.63,102.05,101.63,101.84,41308.0,94.9784,95.3709,94.9784,95.1747,41308.0
2017-07-12 09:40:00,101.84,102.0,101.74,101.97,31747.0,95.1747,95.3242,95.0812,95.2961,31747.0
2017-07-12 09:50:00,101.98,102.0,101.67,101.83,20497.0,95.3055,95.3242,95.0158,95.1653,20497.0
2017-07-12 10:00:00,101.86,101.96,101.68,101.68,20202.0,95.1933,95.2868,95.0251,95.0251,20202.0
2017-07-12 10:10:00,101.66,101.71,101.53,101.54,35285.0,95.0064,95.0532,94.8849,94.8943,35285.0
2017-07-12 10:20:00,101.53,101.71,101.53,101.66,33767.0,94.8849,95.0532,94.8849,95.0064,33767.0
2017-07-12 10:30:00,101.67,101.7,101.32,101.39,26853.0,95.0158,95.0438,94.6887,94.7541,26853.0
2017-07-12 10:40:00,101.4,101.4,101.28,101.37,19577.0,94.7634,94.7634,94.6513,94.7354,19577.0
2017-07-12 10:50:00,101.37,101.4,101.3,101.33,27601.0,94.7354,94.7634,94.67,94.698,27601.0
2017-07-12 11:00:00,101.31,101.33,101.07,101.07,27213.0,94.6793,94.698,94.455,94.455,27213.0
2017-07-12 11:10:00,101.07,101.22,101.07,101.14,23806.0,94.455,94.5952,94.455,94.5205,23806.0
2017-07-12 11:20:00,101.14,101.22,100.95,101.21,34594.0,94.5205,94.5952,94.3429,94.5859,34594.0
2017-07-12 11:30:00,101.21,101.32,101.12,101.16,18188.0,94.5859,94.6887,94.5018,94.5392,18188.0
2017-07-12 11:40:00,101.15,101.2,101.12,101.14,18575.0,94.5298,94.5765,94.5018,94.5205,18575.0
2017-07-12 11:50:00,101.13,101.19,101.05,101.17,19523.0,94.5111,94.5672,94.4364,94.5485,19523.0
2017-07-12 12:00:00,101.13,101.27,101.08,101.2,18277.0,94.5111,94.642,94.4644,94.5765,18277.0
2017-07-12 12:10:00,101.21,101.25,100.95,101.07,9707.0,94.5859,94.6233,94.3429,94.455,9707.0
2017-07-12 12:20:00,101.06,101.07,100.99,101.07,7232.0,94.4457,94.455,94.3803,94.455,7232.0
2017-07-12 12:30:00,101.07,101.08,100.99,101.07,8085.0,94.455,94.4644,94.3803,94.455,8085.0
2017-07-12 12:40:00,101.07,101.08,101.0,101.04,10744.0,94.455,94.4644,94.3896,94.427,10744.0
2017-07-12 12:50:00,101.05,101.09,100.99,101.08,12163.0,94.4364,94.4737,94.3803,94.4644,12163.0
2017-07-12 13:00:00,101.08,101.13,101.03,101.03,6500.0,94.4644,94.5111,94.4177,94.4177,6500.0
2017-07-12 13:10:00,101.02,101.1,101.01,101.03,9670.0,94.4083,94.4831,94.399,94.4177,9670.0
2017-07-12 13:20:00,101.02,101.05,100.96,100.97,18137.0,94.4083,94.4364,94.3522,94.3616,18137.0
2017-07-12 13:30:00,100.98,101.03,100.96,100.96,17072.0,94.3709,94.4177,94.3522,94.3522,17072.0
2017-07-12 13:40:00,100.96,101.05,100.95,100.98,14254.0,94.3522,94.4364,94.3429,94.3709,14254.0
2017-07-12 13:50:00,100.99,100.99,100.88,100.93,22256.0,94.3803,94.3803,94.2775,94.3242,22256.0
2017-07-12 14:00:00,100.91,100.92,100.86,100.86,15832.0,94.3055,94.3149,94.2588,94.2588,15832.0
2017-07-12 14:10:00,100.87,100.88,100.77,100.8,25197.0,94.2681,94.2775,94.1747,94.2027,25197.0
2017-07-12 14:20:00,100.79,100.89,100.68,100.82,45531.0,94.1934,94.2868,94.0906,94.2214,45531.0
2017-07-12 14:30:00,100.86,100.94,100.83,100.86,28436.0,94.2588,94.3336,94.2308,94.2588,28436.0
2017-07-12 14:40:00,100.87,100.94,100.84,100.94,14907.0,94.2681,94.3336,94.2401,94.3336,14907.0
2017-07-12 14:50:00,100.95,101.0,100.92,100.96,22126.0,94.3429,94.3896,94.3149,94.3522,22126.0
2017-07-12 15:00:00,100.94,101.04,100.94,101.02,39218.0,94.3336,94.427,94.3336,94.4083,39218.0
2017-07-12 15:10:00,101.02,101.17,100.99,101.07,58663.0,94.4083,94.5485,94.3803,94.455,58663.0
2017-07-12 15:20:00,101.08,101.09,100.99,101.04,43849.0,94.4644,94.4737,94.3803,94.427,43849.0
2017-07-12 15:30:00,101.03,101.06,100.95,100.99,51300.0,94.4177,94.4457,94.3429,94.3803,51300.0
2017-07-12 15:40:00,100.98,101.06,100.93,100.95,67847.0,94.3709,94.4457,94.3242,94.3429,67847.0
2017-07-12 15:50:00,100.95,100.96,100.74,100.81,161733.0,94.3429,94.3522,94.1466,94.2121,161733.0
2017-07-13 09:30:00,100.85,101.22,100.72,101.09,35484.0,94.2494,94.5952,94.128,94.4737,35484.0
2017-07-13 09:40:00,101.1,101.1,100.8,101.01,11061.0,94.4831,94.4831,94.2027,94.399,11061.0
2017-07-13 09:50:00,100.99,101.24,100.94,101.17,16774.0,94.3803,94.6139,94.3336,94.5485,16774.0
2017-07-13 10:00:00,101.21,101.22,100.91,100.92,11100.0,94.5859,94.5952,94.3055,94.3149,11100.0
2017-07-13 10:10:00,100.92,100.93,100.46,100.49,22902.0,94.3149,94.3242,93.885,93.913,22902.0
2017-07-13 10:20:00,100.49,100.67,100.46,100.51,25748.0,93.913,94.0812,93.885,93.9317,25748.0
2017-07-13 10:30:00,100.55,100.69,100.46,100.69,32551.0,93.9691,94.0999,93.885,94.0999,32551.0
2017-07-13 10:40:00,100.67,100.89,100.65,100.73,17442.0,94.0812,94.2868,94.0625,94.1373,17442.0
2017-07-13 10:50:00,100.74,100.87,100.7,100.73,11123.0,94.1466,94.2681,94.1093,94.1373,11123.0
2017-07-13 11:00:00,100.75,100.94,100.74,100.86,11212.0,94.156,94.3336,94.1466,94.2588,11212.0
2017-07-13 11:10:00,100.84,100.84,100.74,100.83,16693.0,94.2401,94.2401,94.1466,94.2308,16693.0
2017-07-13 11:20:00,100.83,100.85,100.72,100.83,12680.0,94.2308,94.2494,94.128,94.2308,12680.0
2017-07-13 11:30:00,100.81,100.96,100.8,100.81,12719.0,94.2121,94.3522,94.2027,94.2121,12719.0
2017-07-13 11:40:00,100.84,100.86,100.76,100.86,9001.0,94.2401,94.2588,94.1653,94.2588,9001.0
2017-07-13 11:50:00,100.84,100.94,100.84,100.89,8584.0,94.2401,94.3336,94.2401,94.2868,8584.0
2017-07-13 12:00:00,100.84,100.85,100.77,100.8,8600.0,94.2401,94.2494,94.1747,94.2027,8600.0
2017-07-13 12:10:00,100.79,100.97,100.79,100.95,10179.0,94.1934,94.3616,94.1934,94.3429,10179.0
2017-07-13 12:20:00,100.95,101.04,100.94,100.94,6101.0,94.3429,94.427,94.3336,94.3336,6101.0
2017-07-13 12:30:00,100.94,100.95,100.89,100.9,7768.0,94.3336,94.3429,94.2868,94.2962,7768.0
2017-07-13 12:40:00,100.89,100.9,100.8,100.89,7397.0,94.2868,94.2962,94.2027,94.2868,7397.0
2017-07-13 12:50:00,100.91,100.95,100.86,100.93,5138.0,94.3055,94.3429,94.2588,94.3242,5138.0
2017-07-13 13:00:00,100.89,100.9,100.75,100.8,11814.0,94.2868,94.2962,94.156,94.2027,11814.0
2017-07-13 13:10:00,100.79,100.86,100.79,100.85,5300.0,94.1934,94.2588,94.1934,94.2494,5300.0
2017-07-13 13:20:00,100.84,100.86,100.78,100.84,6669.0,94.2401,94.2588,94.184,94.2401,6669.0
2017-07-13 13:30:00,100.85,100.91,100.82,100.87,9590.0,94.2494,94.3055,94.2214,94.2681,9590.0
2017-07-13 13:40:00,100.87,100.87,100.7,100.73,9372.0,94.2681,94.2681,94.1093,94.1373,9372.0
2017-07-13 13:50:00,100.72,100.78,100.57,100.66,30985.0,94.128,94.184,93.9878,94.0719,30985.0
2017-07-13 14:00:00,100.66,100.67,100.53,100.62,11132.0,94.0719,94.0812,93.9504,94.0345,11132.0
2017-07-13 14:10:00,100.64,100.7,100.61,100.63,13579.0,94.0532,94.1093,94.0252,94.0438,13579.0
2017-07-13 14:20:00,100.62,100.76,100.58,100.66,18574.0,94.0345,94.1653,93.9971,94.0719,18574.0
2017-07-13 14:30:00,100.66,100.81,100.64,100.73,17093.0,94.0719,94.2121,94.0532,94.1373,17093.0
2017-07-13 14:40:00,100.74,100.83,100.74,100.83,16842.0,94.1466,94.2308,94.1466,94.2308,16842.0
2017-07-13 14:50:00,100.81,100.83,100.71,100.76,11746.0,94.2121,94.2308,94.1186,94.1653,11746.0
2017-07-13 15:00:00,100.76,100.78,100.7,100.73,14717.0,94.1653,94.184,94.1093,94.1373,14717.0
2017-07-13 15:10:00,100.74,100.83,100.7,100.81,20966.0,94.1466,94.2308,94.1093,94.2121,20966.0
2017-07-13 15:20:00,100.81,100.87,100.79,100.85,25840.0,94.2121,94.2681,94.1934,94.2494,25840.0
2017-07-13 15:30:00,100.83,100.88,100.83,100.83,20581.0,94.2308,94.2775,94.2308,94.2308,20581.0
2017-07-13 15:40:00,100.82,100.89,100.75,100.79,42954.0,94.2214,94.2868,94.156,94.1934,42954.0
2017-07-13 15:50:00,100.8,100.83,100.66,100.69,99265.0,94.2027,94.2308,94.0719,94.0999,99265.0
2017-07-14 09:30:00,100.59,100.83,100.17,100.31,18586.0,94.0065,94.2308,93.614,93.7448,18586.0
2017-07-14 09:40:00,100.43,100.77,100.4,100.67,11564.0,93.8569,94.1747,93.8289,94.0812,11564.0
2017-07-14 09:50:00,100.66,100.66,100.31,100.44,13902.0,94.0719,94.0719,93.7448,93.8663,13902.0
2017-07-14 10:00:00,100.46,100.68,100.39,100.68,11371.0,93.885,94.0906,93.8196,94.0906,11371.0
2017-07-14 10:10:00,100.63,100.76,100.53,100.66,15670.0,94.0438,94.1653,93.9504,94.0719,15670.0
2017-07-14 10:20:00,100.65,100.66,100.34,100.41,8191.0,94.0625,94.0719,93.7728,93.8382,8191.0
2017-07-14 10:30:00,100.41,100.54,100.38,100.39,63819.0,93.8382,93.9597,93.8102,93.8196,63819.0
2017-07-14 10:40:00,100.38,100.5,100.34,100.48,20997.0,93.8102,93.9224,93.7728,93.9037,20997.0
2017-07-14 10:50:00,100.49,100.63,100.46,100.57,9522.0,93.913,94.0438,93.885,93.9878,9522.0
2017-07-14 11:00:00,100.5,100.79,100.44,100.79,49866.0,93.9224,94.1934,93.8663,94.1934,49866.0
2017-07-14 11:10:00,100.82,100.96,100.8,100.88,23440.0,94.2214,94.3522,94.2027,94.2775,23440.0
2017-07-14 11:20:00,100.86,100.97,100.8,100.97,10183.0,94.2588,94.3616,94.2027,94.3616,10183.0
2017-07-14 11:30:00,100.99,101.0,100.88,100.98,24237.0,94.3803,94.3896,94.2775,94.3709,24237.0
2017-07-14 11:40:00,100.96,100.99,100.84,100.85,6000.0,94.3522,94.3803,94.2401,94.2494,6000.0
2017-07-14 11:50:00,100.88,100.99,100.84,100.97,15194.0,94.2775,94.3803,94.2401,94.3616,15194.0
2017-07-14 12:00:00,100.97,101.1,100.96,100.99,9286.0,94.3616,94.4831,94.3522,94.3803,9286.0
2017-07-14 12:10:00,101.0,101.0,100.87,100.89,29386.0,94.3896,94.3896,94.2681,94.2868,29386.0
2017-07-14 12:20:00,100.89,100.97,100.82,100.91,8662.0,94.2868,94.3616,94.2214,94.3055,8662.0
2017-07-14 12:30:00,100.88,101.19,100.88,101.19,21033.0,94.2775,94.5672,94.2775,94.5672,21033.0
2017-07-14 12:40:00,101.18,101.23,100.96,100.96,11122.0,94.5578,94.6046,94.3522,94.3522,11122.0
2017-07-14 12:50:00,100.99,101.16,100.99,101.13,10234.0,94.3803,94.5392,94.3803,94.5111,10234.0
2017-07-14 13:00:00,101.12,101.18,101.1,101.18,8468.0,94.5018,94.5578,94.4831,94.5578,8468.0
2017-07-14 13:10:00,101.16,101.33,101.13,101.33,13598.0,94.5392,94.698,94.5111,94.698,13598.0
2017-07-14 13:20:00,101.35,101.37,101.31,101.34,11054.0,94.7167,94.7354,94.6793,94.7074,11054.0
2017-07-14 13:30:00,101.35,101.35,101.22,101.23,9529.0,94.7167,94.7167,94.5952,94.6046,9529.0
2017-07-14 13:40:00,101.23,101.23,101.13,101.18,10167.0,94.6046,94.6046,94.5111,94.5578,10167.0
2017-07-14 13:50:00,101.15,101.24,101.13,101.24,7133.0,94.5298,94.6139,94.5111,94.6139,7133.0
2017-07-14 14:00:00,101.21,101.3,101.21,101.29,15666.0,94.5859,94.67,94.5859,94.6606,15666.0
2017-07-14 14:10:00,101.3,101.3,101.03,101.25,53115.0,94.67,94.67,94.4177,94.6233,53115.0
2017-07-14 14:20:00,101.24,101.27,101.22,101.27,13509.0,94.6139,94.642,94.5952,94.642,13509.0
2017-07-14 14:30:00,101.26,101.36,101.22,101.31,22265.0,94.6326,94.7261,94.5952,94.6793,22265.0
2017-07-14 14:40:00,101.32,101.33,101.22,101.25,14884.0,94.6887,94.698,94.5952,94.6233,14884.0
2017-07-14 14:50:00,101.26,101.31,101.17,101.17,7503.0,94.6326,94.6793,94.5485,94.5485,7503.0
2017-07-14 15:00:00,101.17,101.25,101.09,101.17,24326.0,94.5485,94.6233,94.4737,94.5485,24326.0
2017-07-14 15:10:00,101.17,101.25,101.15,101.25,36237.0,94.5485,94.6233,94.5298,94.6233,36237.0
2017-07-14 15:20:00,101.25,101.3,101.1,101.1,65380.0,94.6233,94.67,94.4831,94.4831,65380.0
2017-07-14 15:30:00,101.12,101.23,101.08,101.23,51177.0,94.5018,94.6046,94.4644,94.6046,51177.0
2017-07-14 15:40:00,101.23,101.25,100.96,101.11,92797.0,94.6046,94.6233,94.3522,94.4924,92797.0
2017-07-14 15:50:00,101.1,101.13,100.96,100.98,92698.0,94.4831,94.5111,94.3522,94.3709,92698.0
2017-07-17 09:30:00,100.89,100.9,100.61,100.75,15188.0,94.2868,94.2962,94.0252,94.156,15188.0
2017-07-17 09:40:00,100.78,100.94,100.72,100.91,8631.0,94.184,94.3336,94.128,94.3055,8631.0
2017-07-17 09:50:00,100.89,101.14,100.77,100.96,9894.0,94.2868,94.5205,94.1747,94.3522,9894.0
2017-07-17 10:00:00,100.95,101.09,100.89,101.02,8914.0,94.3429,94.4737,94.2868,94.4083,8914.0
2017-07-17 10:10:00,101.0,101.17,100.95,101.17,13743.0,94.3896,94.5485,94.3429,94.5485,13743.0
2017-07-17 10:20:00,101.17,101.63,101.17,101.45,32386.0,94.5485,94.9784,94.5485,94.8102,32386.0
2017-07-17 10:30:00,101.47,101.58,101.16,101.21,53983.0,94.8289,94.9317,94.5392,94.5859,53983.0
2017-07-17 10:40:00,101.21,101.35,101.11,101.35,27365.0,94.5859,94.7167,94.4924,94.7167,27365.0
2017-07-17 10:50:00,101.36,101.71,101.35,101.69,50306.0,94.7261,95.0532,94.7167,95.0345,50306.0
2017-07-17 11:00:00,101.7,101.95,101.7,101.77,32216.0,95.0438,95.2775,95.0438,95.1092,32216.0
2017-07-17 11:10:00,101.75,101.75,101.61,101.7,12894.0,95.0905,95.0905,94.9597,95.0438,12894.0
2017-07-17 11:20:00,101.68,101.81,101.62,101.67,20934.0,95.0251,95.1466,94.969,95.0158,20934.0
2017-07-17 11:30:00,101.64,101.65,101.52,101.56,22618.0,94.9877,94.9971,94.8756,94.913,22618.0
2017-07-17 11:40:00,101.57,101.68,101.53,101.68,22844.0,94.9223,95.0251,94.8849,95.0251,22844.0
2017-07-17 11:50:00,101.66,101.69,101.59,101.62,13074.0,95.0064,95.0345,94.941,94.969,13074.0
2017-07-17 12:00:00,101.62,101.68,101.58,101.6,10143.0,94.969,95.0251,94.9317,94.9504,10143.0
2017-07-17 12:10:00,101.61,101.62,101.53,101.6,16282.0,94.9597,94.969,94.8849,94.9504,16282.0
2017-07-17 12:20:00,101.61,101.69,101.58,101.65,9992.0,94.9597,95.0345,94.9317,94.9971,9992.0
2017-07-17 12:30:00,101.65,101.66,101.62,101.65,4801.0,94.9971,95.0064,94.969,94.9971,4801.0
2017-07-17 12:40:00,101.66,101.7,101.64,101.69,8650.0,95.0064,95.0438,94.9877,95.0345,8650.0
2017-07-17 12:50:00,101.69,101.73,101.6,101.66,15000.0,95.0345,95.0719,94.9504,95.0064,15000.0
2017-07-17 13:00:00,101.66,101.7,101.59,101.65,15593.0,95.0064,95.0438,94.941,94.9971,15593.0
2017-07-17 13:10:00,101.64,101.81,101.64,101.8,29311.0,94.9877,95.1466,94.9877,95.1373,29311.0
2017-07-17 13:20:00,101.79,101.83,101.75,101.75,17239.0,95.1279,95.1653,95.0905,95.0905,17239.0
2017-07-17 13:30:00,101.68,101.76,101.65,101.67,18050.0,95.0251,95.0999,94.9971,95.0158,18050.0
2017-07-17 13:40:00,101.66,101.66,101.53,101.55,17480.0,95.0064,95.0064,94.8849,94.9036,17480.0
2017-07-17 13:50:00,101.54,101.54,101.4,101.46,15147.0,94.8943,94.8943,94.7634,94.8195,15147.0
2017-07-17 14:00:00,101.45,101.56,101.44,101.53,19260.0,94.8102,94.913,94.8008,94.8849,19260.0
2017-07-17 14:10:00,101.5,101.5,101.4,101.5,15559.0,94.8569,94.8569,94.7634,94.8569,15559.0
2017-07-17 14:20:00,101.49,101.5,101.45,101.5,12606.0,94.8476,94.8569,94.8102,94.8569,12606.0
2017-07-17 14:30:00,101.47,101.56,101.45,101.55,20712.0,94.8289,94.913,94.8102,94.9036,20712.0
2017-07-17 14:40:00,101.55,101.65,101.53,101.59,8914.0,94.9036,94.9971,94.8849,94.941,8914.0
2017-07-17 14:50:00,101.59,101.64,101.55,101.62,11699.0,94.941,94.9877,94.9036,94.969,11699.0
2017-07-17 15:00:00,101.63,101.77,101.62,101.71,31943.0,94.9784,95.1092,94.969,95.0532,31943.0
2017-07-17 15:10:00,101.73,101.78,101.72,101.72,22005.0,95.0719,95.1186,95.0625,95.0625,22005.0
2017-07-17 15:20:00,101.72,101.72,101.5,101.56,19997.0,95.0625,95.0625,94.8569,94.913,19997.0
2017-07-17 15:30:00,101.56,101.59,101.49,101.58,27371.0,94.913,94.941,94.8476,94.9317,27371.0
2017-07-17 15:40:00,101.58,101.6,101.51,101.52,55022.0,94.9317,94.9504,94.8662,94.8756,55022.0
2017-07-17 15:50:00,101.52,101.53,101.33,101.36,163085.0,94.8756,94.8849,94.698,94.7261,163085.0
2017-07-18 09:30:00,100.98,101.44,100.64,101.3,28793.0,94.3709,94.8008,94.0532,94.67,28793.0
2017-07-18 09:40:00,101.35,101.78,101.35,101.73,14675.0,94.7167,95.1186,94.7167,95.0719,14675.0
2017-07-18 09:50:00,101.75,101.85,101.64,101.67,13917.0,95.0905,95.184,94.9877,95.0158,13917.0
2017-07-18 10:00:00,101.69,101.69,101.5,101.59,22851.0,95.0345,95.0345,94.8569,94.941,22851.0
2017-07-18 10:10:00,101.58,101.86,101.56,101.74,21221.0,94.9317,95.1933,94.913,95.0812,21221.0
2017-07-18 10:20:00,101.74,101.88,101.73,101.83,13844.0,95.0812,95.212,95.0719,95.1653,13844.0
2017-07-18 10:30:00,101.83,101.84,101.57,101.57,10699.0,95.1653,95.1747,94.9223,94.9223,10699.0
2017-07-18 10:40:00,101.51,101.57,101.34,101.57,11365.0,94.8662,94.9223,94.7074,94.9223,11365.0
2017-07-18 10:50:00,101.57,101.75,101.52,101.75,17987.0,94.9223,95.0905,94.8756,95.0905,17987.0
2017-07-18 11:00:00,101.77,101.77,101.6,101.74,9704.0,95.1092,95.1092,94.9504,95.0812,9704.0
2017-07-18 11:10:00,101.73,101.74,101.58,101.62,11800.0,95.0719,95.0812,94.9317,94.969,11800.0
2017-07-18 11:20:00,101.62,101.85,101.59,101.82,15890.0,94.969,95.184,94.941,95.156,15890.0
2017-07-18 11:30:00,101.8,101.95,101.75,101.86,27561.0,95.1373,95.2775,95.0905,95.1933,27561.0
2017-07-18 11:40:00,101.89,102.02,101.88,102.0,18861.0,95.2214,95.3429,95.212,95.3242,18861.0
2017-07-18 11:50:00,102.02,102.16,101.98,102.15,29256.0,95.3429,95.4737,95.3055,95.4644,29256.0
2017-07-18 12:00:00,102.16,102.17,102.0,102.0,26800.0,95.4737,95.4831,95.3242,95.3242,26800.0
2017-07-18 12:10:00,102.01,102.14,102.0,102.1,23965.0,95.3335,95.455,95.3242,95.4176,23965.0
2017-07-18 12:20:00,102.09,102.17,102.09,102.16,21968.0,95.4083,95.4831,95.4083,95.4737,21968.0
2017-07-18 12:30:00,102.14,102.14,102.0,102.05,37346.0,95.455,95.455,95.3242,95.3709,37346.0
2017-07-18 12:40:00,102.03,102.1,101.95,101.97,11660.0,95.3522,95.4176,95.2775,95.2961,11660.0
2017-07-18 12:50:00,101.96,102.12,101.93,102.01,32259.0,95.2868,95.4363,95.2588,95.3335,32259.0
2017-07-18 13:00:00,101.97,102.01,101.86,101.91,22697.0,95.2961,95.3335,95.1933,95.2401,22697.0
2017-07-18 13:10:00,101.92,101.95,101.85,101.86,21528.0,95.2494,95.2775,95.184,95.1933,21528.0
2017-07-18 13:20:00,101.85,102.0,101.85,101.9,21400.0,95.184,95.3242,95.184,95.2307,21400.0
2017-07-18 13:30:00,101.91,101.96,101.83,101.92,20615.0,95.2401,95.2868,95.1653,95.2494,20615.0
2017-07-18 13:40:00,101.91,101.93,101.86,101.93,18853.0,95.2401,95.2588,95.1933,95.2588,18853.0
2017-07-18 13:50:00,101.92,101.98,101.86,101.97,11424.0,95.2494,95.3055,95.1933,95.2961,11424.0
2017-07-18 14:00:00,101.97,102.01,101.92,101.98,23211.0,95.2961,95.3335,95.2494,95.3055,23211.0
2017-07-18 14:10:00,101.99,102.04,101.94,101.94,11579.0,95.3148,95.3616,95.2681,95.2681,11579.0
2017-07-18 14:20:00,101.96,101.96,101.83,101.88,15424.0,95.2868,95.2868,95.1653,95.212,15424.0
2017-07-18 14:30:00,101.86,101.92,101.83,101.87,16187.0,95.1933,95.2494,95.1653,95.2027,16187.0
2017-07-18 14:40:00,101.87,101.93,101.85,101.93,17142.0,95.2027,95.2588,95.184,95.2588,17142.0
2017-07-18 14:50:00,101.91,101.96,101.83,101.83,26864.0,95.2401,95.2868,95.1653,95.1653,26864.0
2017-07-18 15:00:00,101.84,101.96,101.82,101.96,25931.0,95.1747,95.2868,95.156,95.2868,25931.0
2017-07-18 15:10:00,101.95,102.08,101.95,102.02,21540.0,95.2775,95.3989,95.2775,95.3429,21540.0
2017-07-18 15:20:00,102.03,102.29,102.02,102.29,37648.0,95.3522,95.5952,95.3429,95.5952,37648.0
2017-07-18 15:30:00,102.28,102.31,102.22,102.23,62944.0,95.5859,95.6139,95.5298,95.5391,62944.0
2017-07-18 15:40:00,102.22,102.25,102.12,102.17,70444.0,95.5298,95.5578,95.4363,95.4831,70444.0
2017-07-18 15:50:00,102.17,102.22,101.96,101.99,139314.0,95.4831,95.5298,95.2868,95.3148,139314.0
2017-07-19 09:30:00,101.88,102.13,101.45,101.89,51542.0,95.212,95.4457,94.8102,95.2214,51542.0
2017-07-19 09:40:00,101.84,101.97,101.79,101.81,6045.0,95.1747,95.2961,95.1279,95.1466,6045.0
2017-07-19 09:50:00,101.81,101.98,101.77,101.9,6130.0,95.1466,95.3055,95.1092,95.2307,6130.0
2017-07-19 10:00:00,101.94,102.07,101.91,101.97,11275.0,95.2681,95.3896,95.2401,95.2961,11275.0
2017-07-19 10:10:00,102.0,102.05,101.91,102.05,11167.0,95.3242,95.3709,95.2401,95.3709,11167.0
2017-07-19 10:20:00,102.01,102.01,101.88,102.0,12227.0,95.3335,95.3335,95.212,95.3242,12227.0
2017-07-19 10:30:00,102.0,102.05,101.69,101.76,17509.0,95.3242,95.3709,95.0345,95.0999,17509.0
2017-07-19 10:40:00,101.77,101.92,101.77,101.86,10714.0,95.1092,95.2494,95.1092,95.1933,10714.0
2017-07-19 10:50:00,101.86,101.87,101.75,101.8,17797.0,95.1933,95.2027,95.0905,95.1373,17797.0
2017-07-19 11:00:00,101.79,101.85,101.77,101.8,17260.0,95.1279,95.184,95.1092,95.1373,17260.0
2017-07-19 11:10:00,101.8,101.88,101.78,101.81,9872.0,95.1373,95.212,95.1186,95.1466,9872.0
2017-07-19 11:20:00,101.8,101.85,101.74,101.85,19054.0,95.1373,95.184,95.0812,95.184,19054.0
2017-07-19 11:30:00,101.86,101.97,101.86,101.86,9550.0,95.1933,95.2961,95.1933,95.1933,9550.0
2017-07-19 11:40:00,101.87,102.0,101.87,101.98,13104.0,95.2027,95.3242,95.2027,95.3055,13104.0
2017-07-19 11:50:00,101.97,102.04,101.94,102.02,30318.0,95.2961,95.3616,95.2681,95.3429,30318.0
2017-07-19 12:00:00,102.03,102.15,102.0,102.08,20372.0,95.3522,95.4644,95.3242,95.3989,20372.0
2017-07-19 12:10:00,102.06,102.12,102.05,102.06,6527.0,95.3803,95.4363,95.3709,95.3803,6527.0
2017-07-19 12:20:00,102.09,102.14,102.07,102.12,6137.0,95.4083,95.455,95.3896,95.4363,6137.0
2017-07-19 12:30:00,102.13,102.22,102.12,102.19,9585.0,95.4457,95.5298,95.4363,95.5017,9585.0
2017-07-19 12:40:00,102.2,102.25,102.16,102.16,8765.0,95.5111,95.5578,95.4737,95.4737,8765.0
2017-07-19 12:50:00,102.16,102.18,102.11,102.16,22441.0,95.4737,95.4924,95.427,95.4737,22441.0
2017-07-19 13:00:00,102.15,102.25,102.14,102.23,8567.0,95.4644,95.5578,95.455,95.5391,8567.0
2017-07-19 13:10:00,102.24,102.38,102.23,102.25,13139.0,95.5485,95.6793,95.5391,95.5578,13139.0
2017-07-19 13:20:00,102.25,102.32,102.24,102.32,10596.0,95.5578,95.6232,95.5485,95.6232,10596.0
2017-07-19 13:30:00,102.32,102.42,102.25,102.27,37931.0,95.6232,95.7167,95.5578,95.5765,37931.0
2017-07-19 13:40:00,102.25,102.37,102.25,102.33,14186.0,95.5578,95.67,95.5578,95.6326,14186.0
2017-07-19 13:50:00,102.36,102.48,102.36,102.44,18732.0,95.6606,95.7728,95.6606,95.7354,18732.0
2017-07-19 14:00:00,102.44,102.5,102.4,102.49,16882.0,95.7354,95.7915,95.698,95.7821,16882.0
2017-07-19 14:10:00,102.5,102.61,102.48,102.48,27122.0,95.7915,95.8943,95.7728,95.7728,27122.0
2017-07-19 14:20:00,102.48,102.49,102.36,102.43,19078.0,95.7728,95.7821,95.6606,95.726,19078.0
2017-07-19 14:30:00,102.42,102.45,102.38,102.43,14361.0,95.7167,95.7447,95.6793,95.726,14361.0
2017-07-19 14:40:00,102.43,102.43,102.37,102.37,10344.0,95.726,95.726,95.67,95.67,10344.0
2017-07-19 14:50:00,102.37,102.39,102.27,102.29,15043.0,95.67,95.6887,95.5765,95.5952,15043.0
2017-07-19 15:00:00,102.27,102.33,102.27,102.32,15418.0,95.5765,95.6326,95.5765,95.6232,15418.0
2017-07-19 15:10:00,102.32,102.33,102.27,102.33,20063.0,95.6232,95.6326,95.5765,95.6326,20063.0
2017-07-19 15:20:00,102.31,102.36,102.29,102.35,20946.0,95.6139,95.6606,95.5952,95.6513,20946.0
2017-07-19 15:30:00,102.36,102.36,102.24,102.26,45569.0,95.6606,95.6606,95.5485,95.5672,45569.0
2017-07-19 15:40:00,102.26,102.33,102.24,102.31,63124.0,95.5672,95.6326,95.5485,95.6139,63124.0
2017-07-19 15:50:00,102.32,102.34,102.19,102.24,94351.0,95.6232,95.6419,95.5017,95.5485,94351.0
2017-07-20 09:30:00,102.14,102.53,102.14,102.39,43584.0,95.455,95.8195,95.455,95.6887,43584.0
2017-07-20 09:40:00,102.4,102.44,102.22,102.31,17630.0,95.698,95.7354,95.5298,95.6139,17630.0
2017-07-20 09:50:00,102.25,102.4,102.04,102.4,37139.0,95.5578,95.698,95.3616,95.698,37139.0
2017-07-20 10:00:00,102.39,102.43,102.27,102.32,19620.0,95.6887,95.726,95.5765,95.6232,19620.0
2017-07-20 10:10:00,102.28,102.29,102.06,102.11,12580.0,95.5859,95.5952,95.3803,95.427,12580.0
2017-07-20 10:20:00,102.07,102.21,102.02,102.13,19108.0,95.3896,95.5204,95.3429,95.4457,19108.0
2017-07-20 10:30:00,102.12,102.17,101.91,102.0,26178.0,95.4363,95.4831,95.2401,95.3242,26178.0
2017-07-20 10:40:00,102.03,102.26,101.95,102.24,18085.0,95.3522,95.5672,95.2775,95.5485,18085.0
2017-07-20 10:50:00,102.22,102.55,102.16,102.36,34314.0,95.5298,95.8382,95.4737,95.6606,34314.0
2017-07-20 11:00:00,102.36,102.49,102.27,102.42,22776.0,95.6606,95.7821,95.5765,95.7167,22776.0
2017-07-20 11:10:00,102.42,102.68,102.39,102.48,40317.0,95.7167,95.9597,95.6887,95.7728,40317.0
2017-07-20 11:20:00,102.47,102.59,102.47,102.53,26201.0,95.7634,95.8756,95.7634,95.8195,26201.0
2017-07-20 11:30:00,102.52,102.66,102.43,102.66,24799.0,95.8101,95.941,95.726,95.941,24799.0
2017-07-20 11:40:00,102.65,102.76,102.58,102.69,26760.0,95.9316,96.0344,95.8662,95.969,26760.0
2017-07-20 11:50:00,102.68,102.72,102.65,102.67,17618.0,95.9597,95.9971,95.9316,95.9503,17618.0
2017-07-20 12:00:00,102.65,102.72,102.63,102.67,11968.0,95.9316,95.9971,95.9129,95.9503,11968.0
2017-07-20 12:10:00,102.67,102.7,102.62,102.62,10012.0,95.9503,95.9784,95.9036,95.9036,10012.0
2017-07-20 12:20:00,102.62,102.65,102.52,102.52,12900.0,95.9036,95.9316,95.8101,95.8101,12900.0
2017-07-20 12:30:00,102.51,102.6,102.47,102.6,13708.0,95.8008,95.8849,95.7634,95.8849,13708.0
2017-07-20 12:40:00,102.58,102.69,102.56,102.69,11764.0,95.8662,95.969,95.8475,95.969,11764.0
2017-07-20 12:50:00,102.66,102.72,102.64,102.69,10898.0,95.941,95.9971,95.9223,95.969,10898.0
2017-07-20 13:00:00,102.7,102.7,102.56,102.69,13292.0,95.9784,95.9784,95.8475,95.969,13292.0
2017-07-20 13:10:00,102.68,102.69,102.54,102.62,13732.0,95.9597,95.969,95.8288,95.9036,13732.0
2017-07-20 13:20:00,102.61,102.82,102.58,102.78,32309.0,95.8943,96.0905,95.8662,96.0531,32309.0
2017-07-20 13:30:00,102.78,102.9,102.78,102.88,19309.0,96.0531,96.1653,96.0531,96.1466,19309.0
2017-07-20 13:40:00,102.88,102.93,102.8,102.81,38015.0,96.1466,96.1933,96.0718,96.0812,38015.0
2017-07-20 13:50:00,102.8,102.81,102.7,102.7,15972.0,96.0718,96.0812,95.9784,95.9784,15972.0
2017-07-20 14:00:00,102.71,102.77,102.68,102.72,15743.0,95.9877,96.0438,95.9597,95.9971,15743.0
2017-07-20 14:10:00,102.7,102.72,102.62,102.62,8314.0,95.9784,95.9971,95.9036,95.9036,8314.0
2017-07-20 14:20:00,102.63,102.65,102.44,102.46,12464.0,95.9129,95.9316,95.7354,95.7541,12464.0
2017-07-20 14:30:00,102.46,102.46,102.27,102.28,19431.0,95.7541,95.7541,95.5765,95.5859,19431.0
2017-07-20 14:40:00,102.28,102.47,102.28,102.4,14801.0,95.5859,95.7634,95.5859,95.698,14801.0
2017-07-20 14:50:00,102.42,102.57,102.36,102.4,36702.0,95.7167,95.8569,95.6606,95.698,36702.0
2017-07-20 15:00:00,102.41,102.45,102.31,102.32,19385.0,95.7073,95.7447,95.6139,95.6232,19385.0
2017-07-20 15:10:00,102.34,102.39,102.3,102.32,16560.0,95.6419,95.6887,95.6045,95.6232,16560.0
2017-07-20 15:20:00,102.32,102.38,102.27,102.35,19937.0,95.6232,95.6793,95.5765,95.6513,19937.0
2017-07-20 15:30:00,102.35,102.39,102.29,102.36,37610.0,95.6513,95.6887,95.5952,95.6606,37610.0
2017-07-20 15:40:00,102.35,102.46,102.34,102.43,69412.0,95.6513,95.7541,95.6419,95.726,69412.0
2017-07-20 15:50:00,102.43,102.43,102.35,102.39,104436.0,95.726,95.726,95.6513,95.6887,104436.0
2017-07-21 09:30:00,102.05,103.06,102.02,102.85,155660.0,95.3709,96.3148,95.3429,96.1185,155660.0
2017-07-21 09:40:00,102.85,102.85,102.58,102.66,14000.0,96.1185,96.1185,95.8662,95.941,14000.0
2017-07-21 09:50:00,102.58,102.65,102.36,102.57,11504.0,95.8662,95.9316,95.6606,95.8569,11504.0
2017-07-21 10:00:00,102.56,102.8,102.5,102.74,23256.0,95.8475,96.0718,95.7915,96.0157,23256.0
2017-07-21 10:10:00,102.76,102.94,102.64,102.88,21045.0,96.0344,96.2027,95.9223,96.1466,21045.0
2017-07-21 10:20:00,102.87,102.99,102.76,102.78,20803.0,96.1372,96.2494,96.0344,96.0531,20803.0
2017-07-21 10:30:00,102.77,102.86,102.69,102.73,33444.0,96.0438,96.1279,95.969,96.0064,33444.0
2017-07-21 10:40:00,102.76,102.77,102.56,102.71,22720.0,96.0344,96.0438,95.8475,95.9877,22720.0
2017-07-21 10:50:00,102.69,102.69,102.54,102.57,14148.0,95.969,95.969,95.8288,95.8569,14148.0
2017-07-21 11:00:00,102.58,102.7,102.58,102.63,18514.0,95.8662,95.9784,95.8662,95.9129,18514.0
2017-07-21 11:10:00,102.64,102.71,102.61,102.66,14974.0,95.9223,95.9877,95.8943,95.941,14974.0
2017-07-21 11:20:00,102.66,102.75,102.62,102.75,8651.0,95.941,96.0251,95.9036,96.0251,8651.0
2017-07-21 11:30:00,102.76,102.79,102.61,102.68,15200.0,96.0344,96.0625,95.8943,95.9597,15200.0
2017-07-21 11:40:00,102.69,102.77,102.64,102.75,18012.0,95.969,96.0438,95.9223,96.0251,18012.0
2017-07-21 11:50:00,102.71,102.79,102.69,102.72,15360.0,95.9877,96.0625,95.969,95.9971,15360.0
2017-07-21 12:00:00,102.74,102.8,102.7,102.7,19609.0,96.0157,96.0718,95.9784,95.9784,19609.0
2017-07-21 12:10:00,102.72,102.76,102.6,102.74,15593.0,95.9971,96.0344,95.8849,96.0157,15593.0
2017-07-21 12:20:00,102.7,102.72,102.57,102.65,7875.0,95.9784,95.9971,95.8569,95.9316,7875.0
2017-07-21 12:30:00,102.66,102.87,102.66,102.8,15237.0,95.941,96.1372,95.941,96.0718,15237.0
2017-07-21 12:40:00,102.79,102.98,102.78,102.97,21763.0,96.0625,96.24,96.0531,96.2307,21763.0
2017-07-21 12:50:00,102.96,103.04,102.96,103.01,16918.0,96.2213,96.2961,96.2213,96.2681,16918.0
2017-07-21 13:00:00,102.99,103.04,102.91,102.98,12211.0,96.2494,96.2961,96.1746,96.24,12211.0
2017-07-21 13:10:00,102.98,103.01,102.94,102.94,12414.0,96.24,96.2681,96.2027,96.2027,12414.0
2017-07-21 13:20:00,102.89,102.96,102.75,102.76,13279.0,96.1559,96.2213,96.0251,96.0344,13279.0
2017-07-21 13:30:00,102.77,102.87,102.76,102.86,16036.0,96.0438,96.1372,96.0344,96.1279,16036.0
2017-07-21 13:40:00,102.88,102.93,102.83,102.85,8240.0,96.1466,96.1933,96.0999,96.1185,8240.0
2017-07-21 13:50:00,102.84,102.96,102.83,102.96,11577.0,96.1092,96.2213,96.0999,96.2213,11577.0
2017-07-21 14:00:00,102.96,102.98,102.93,102.95,12053.0,96.2213,96.24,96.1933,96.212,12053.0
2017-07-21 14:10:00,102.96,102.97,102.76,102.77,13897.0,96.2213,96.2307,96.0344,96.0438,13897.0
2017-07-21 14:20:00,102.78,102.82,102.76,102.8,13422.0,96.0531,96.0905,96.0344,96.0718,13422.0
2017-07-21 14:30:00,102.8,102.99,102.79,102.82,41463.0,96.0718,96.2494,96.0625,96.0905,41463.0
2017-07-21 14:40:00,102.84,102.97,102.83,102.94,14741.0,96.1092,96.2307,96.0999,96.2027,14741.0
2017-07-21 14:50:00,102.95,102.96,102.85,102.85,10441.0,96.212,96.2213,96.1185,96.1185,10441.0
2017-07-21 15:00:00,102.88,102.91,102.81,102.82,17741.0,96.1466,96.1746,96.0812,96.0905,17741.0
2017-07-21 15:10:00,102.82,102.84,102.78,102.83,13845.0,96.0905,96.1092,96.0531,96.0999,13845.0
2017-07-21 15:20:00,102.83,102.83,102.77,102.8,18609.0,96.0999,96.0999,96.0438,96.0718,18609.0
2017-07-21 15:30:00,102.8,102.85,102.74,102.76,23348.0,96.0718,96.1185,96.0157,96.0344,23348.0
2017-07-21 15:40:00,102.75,102.79,102.72,102.73,41788.0,96.0251,96.0625,95.9971,96.0064,41788.0
2017-07-21 15:50:00,102.73,102.9,102.73,102.83,152019.0,96.0064,96.1653,96.0064,96.0999,152019.0
2017-07-24 09:30:00,103.03,103.06,102.72,102.77,35039.0,96.2868,96.3148,95.9971,96.0438,35039.0
2017-07-24 09:40:00,102.8,102.91,102.7,102.7,15606.0,96.0718,96.1746,95.9784,95.9784,15606.0
2017-07-24 09:50:00,102.7,102.86,102.61,102.8,39327.0,95.9784,96.1279,95.8943,96.0718,39327.0
2017-07-24 10:00:00,102.8,102.93,102.74,102.81,43029.0,96.0718,96.1933,96.0157,96.0812,43029.0
2017-07-24 10:10:00,102.8,102.83,102.73,102.8,17876.0,96.0718,96.0999,96.0064,96.0718,17876.0
2017-07-24 10:20:00,102.81,102.93,102.81,102.93,18054.0,96.0812,96.1933,96.0812,96.1933,18054.0
2017-07-24 10:30:00,102.92,102.92,102.81,102.83,24960.0,96.184,96.184,96.0812,96.0999,24960.0
2017-07-24 10:40:00,102.83,103.07,102.83,103.04,35752.0,96.0999,96.3241,96.0999,96.2961,35752.0
2017-07-24 10:50:00,103.05,103.07,102.93,103.04,33023.0,96.3055,96.3241,96.1933,96.2961,33023.0
2017-07-24 11:00:00,103.06,103.12,102.95,102.97,44116.0,96.3148,96.3709,96.212,96.2307,44116.0
2017-07-24 11:10:00,102.95,102.96,102.8,102.88,17913.0,96.212,96.2213,96.0718,96.1466,17913.0
2017-07-24 11:20:00,102.88,102.88,102.77,102.81,22727.0,96.1466,96.1466,96.0438,96.0812,22727.0
2017-07-24 11:30:00,102.83,102.99,102.82,102.95,17896.0,96.0999,96.2494,96.0905,96.212,17896.0
2017-07-24 11:40:00,102.95,103.06,102.95,102.97,17719.0,96.212,96.3148,96.212,96.2307,17719.0
2017-07-24 11:50:00,102.97,102.98,102.91,102.95,16996.0,96.2307,96.24,96.1746,96.212,16996.0
2017-07-24 12:00:00,102.96,103.01,102.95,102.98,10747.0,96.2213,96.2681,96.212,96.24,10747.0
2017-07-24 12:10:00,102.98,103.03,102.97,103.01,12802.0,96.24,96.2868,96.2307,96.2681,12802.0
2017-07-24 12:20:00,103.02,103.04,102.91,102.94,28266.0,96.2774,96.2961,96.1746,96.2027,28266.0
2017-07-24 12:30:00,102.93,102.95,102.84,102.89,19005.0,96.1933,96.212,96.1092,96.1559,19005.0
2017-07-24 12:40:00,102.87,102.92,102.81,102.85,13000.0,96.1372,96.184,96.0812,96.1185,13000.0
2017-07-24 12:50:00,102.86,102.9,102.84,102.9,10502.0,96.1279,96.1653,96.1092,96.1653,10502.0
2017-07-24 13:00:00,102.9,102.91,102.86,102.9,11619.0,96.1653,96.1746,96.1279,96.1653,11619.0
2017-07-24 13:10:00,102.92,102.93,102.86,102.9,11308.0,96.184,96.1933,96.1279,96.1653,11308.0
2017-07-24 13:20:00,102.91,102.91,102.85,102.88,10185.0,96.1746,96.1746,96.1185,96.1466,10185.0
2017-07-24 13:30:00,102.88,102.9,102.8,102.82,12844.0,96.1466,96.1653,96.0718,96.0905,12844.0
2017-07-24 13:40:00,102.81,102.85,102.8,102.82,11200.0,96.0812,96.1185,96.0718,96.0905,11200.0
2017-07-24 13:50:00,102.81,102.81,102.76,102.76,11066.0,96.0812,96.0812,96.0344,96.0344,11066.0
2017-07-24 14:00:00,102.75,102.84,102.74,102.82,12004.0,96.0251,96.1092,96.0157,96.0905,12004.0
2017-07-24 14:10:00,102.83,102.92,102.83,102.9,18370.0,96.0999,96.184,96.0999,96.1653,18370.0
2017-07-24 14:20:00,102.89,102.92,102.87,102.88,17080.0,96.1559,96.184,96.1372,96.1466,17080.0
2017-07-24 14:30:00,102.87,102.88,102.75,102.76,21090.0,96.1372,96.1466,96.0251,96.0344,21090.0
2017-07-24 14:40:00,102.76,102.82,102.75,102.78,20977.0,96.0344,96.0905,96.0251,96.0531,20977.0
2017-07-24 14:50:00,102.78,102.85,102.77,102.82,38322.0,96.0531,96.1185,96.0438,96.0905,38322.0
2017-07-24 15:00:00,102.81,102.81,102.68,102.71,31115.0,96.0812,96.0812,95.9597,95.9877,31115.0
2017-07-24 15:10:00,102.71,102.88,102.71,102.87,29208.0,95.9877,96.1466,95.9877,96.1372,29208.0
2017-07-24 15:20:00,102.88,102.89,102.81,102.82,43589.0,96.1466,96.1559,96.0812,96.0905,43589.0
2017-07-24 15:30:00,102.83,102.85,102.73,102.82,46541.0,96.0999,96.1185,96.0064,96.0905,46541.0
2017-07-24 15:40:00,102.83,102.84,102.77,102.79,57395.0,96.0999,96.1092,96.0438,96.0625,57395.0
2017-07-24 15:50:00,102.79,102.8,102.61,102.7,160392.0,96.0625,96.0718,95.8943,95.9784,160392.0
2017-07-25 09:30:00,103.15,103.2,102.64,102.74,30544.0,96.3989,96.4456,95.9223,96.0157,30544.0
2017-07-25 09:40:00,102.78,102.92,102.72,102.86,16042.0,96.0531,96.184,95.9971,96.1279,16042.0
2017-07-25 09:50:00,102.85,103.03,102.81,102.95,15923.0,96.1185,96.2868,96.0812,96.212,15923.0
2017-07-25 10:00:00,102.98,103.03,102.76,102.76,22863.0,96.24,96.2868,96.0344,96.0344,22863.0
2017-07-25 10:10:00,102.76,103.02,102.74,102.98,12515.0,96.0344,96.2774,96.0157,96.24,12515.0
2017-07-25 10:20:00,102.99,103.01,102.87,102.95,11355.0,96.2494,96.2681,96.1372,96.212,11355.0
2017-07-25 10:30:00,103.0,103.03,102.88,102.93,12051.0,96.2587,96.2868,96.1466,96.1933,12051.0
2017-07-25 10:40:00,102.94,103.06,102.91,103.06,12913.0,96.2027,96.3148,96.1746,96.3148,12913.0
2017-07-25 10:50:00,103.08,103.15,102.95,102.95,12000.0,96.3335,96.3989,96.212,96.212,12000.0
2017-07-25 11:00:00,102.96,103.08,102.94,103.05,17352.0,96.2213,96.3335,96.2027,96.3055,17352.0
2017-07-25 11:10:00,103.1,103.19,103.02,103.14,21547.0,96.3522,96.4363,96.2774,96.3896,21547.0
2017-07-25 11:20:00,103.15,103.15,103.05,103.12,13233.0,96.3989,96.3989,96.3055,96.3709,13233.0
2017-07-25 11:30:00,103.11,103.14,103.04,103.12,15250.0,96.3615,96.3896,96.2961,96.3709,15250.0
2017-07-25 11:40:00,103.12,103.24,103.12,103.2,10793.0,96.3709,96.483,96.3709,96.4456,10793.0
2017-07-25 11:50:00,103.2,103.25,103.14,103.25,12752.0,96.4456,96.4924,96.3896,96.4924,12752.0
2017-07-25 12:00:00,103.26,103.29,103.22,103.23,7958.0,96.5017,96.5297,96.4643,96.4737,7958.0
2017-07-25 12:10:00,103.21,103.25,103.19,103.23,8994.0,96.455,96.4924,96.4363,96.4737,8994.0
2017-07-25 12:20:00,103.23,103.28,103.18,103.26,10162.0,96.4737,96.5204,96.4269,96.5017,10162.0
2017-07-25 12:30:00,103.27,103.32,102.98,102.98,23110.0,96.5111,96.5578,96.24,96.24,23110.0
2017-07-25 12:40:00,102.96,102.99,102.93,102.98,13308.0,96.2213,96.2494,96.1933,96.24,13308.0
2017-07-25 12:50:00,102.99,103.05,102.95,102.98,20071.0,96.2494,96.3055,96.212,96.24,20071.0
2017-07-25 13:00:00,102.97,103.04,102.95,103.03,11191.0,96.2307,96.2961,96.212,96.2868,11191.0
2017-07-25 13:10:00,103.04,103.08,102.98,103.01,7200.0,96.2961,96.3335,96.24,96.2681,7200.0
2017-07-25 13:20:00,103.01,103.02,102.96,103.0,10840.0,96.2681,96.2774,96.2213,96.2587,10840.0
2017-07-25 13:30:00,103.0,103.05,102.97,102.99,23333.0,96.2587,96.3055,96.2307,96.2494,23333.0
2017-07-25 13:40:00,102.99,103.0,102.93,103.0,7959.0,96.2494,96.2587,96.1933,96.2587,7959.0
2017-07-25 13:50:00,102.98,103.01,102.95,103.0,23015.0,96.24,96.2681,96.212,96.2587,23015.0
2017-07-25 14:00:00,103.01,103.01,102.96,102.98,11333.0,96.2681,96.2681,96.2213,96.24,11333.0
2017-07-25 14:10:00,102.98,103.01,102.89,102.89,26484.0,96.24,96.2681,96.1559,96.1559,26484.0
2017-07-25 14:20:00,102.89,102.93,102.88,102.92,8936.0,96.1559,96.1933,96.1466,96.184,8936.0
2017-07-25 14:30:00,102.92,103.0,102.86,102.96,40455.0,96.184,96.2587,96.1279,96.2213,40455.0
2017-07-25 14:40:00,102.97,103.01,102.94,102.96,14559.0,96.2307,96.2681,96.2027,96.2213,14559.0
2017-07-25 14:50:00,102.96,103.02,102.93,103.0,20835.0,96.2213,96.2774,96.1933,96.2587,20835.0
2017-07-25 15:00:00,103.0,103.01,102.97,103.0,43944.0,96.2587,96.2681,96.2307,96.2587,43944.0
2017-07-25 15:10:00,103.0,103.0,102.91,102.94,24658.0,96.2587,96.2587,96.1746,96.2027,24658.0
2017-07-25 15:20:00,102.94,103.15,102.94,103.15,307060.0,96.2027,96.3989,96.2027,96.3989,307060.0
2017-07-25 15:30:00,103.15,103.24,103.11,103.23,37713.0,96.3989,96.483,96.3615,96.4737,37713.0
2017-07-25 15:40:00,103.21,103.3,103.11,103.11,65469.0,96.455,96.5391,96.3615,96.3615,65469.0
2017-07-25 15:50:00,103.12,103.16,103.03,103.04,212788.0,96.3709,96.4083,96.2868,96.2961,212788.0
2017-07-26 09:30:00,103.39,104.29,103.38,104.07,164163.0,96.6232,97.4643,96.6139,97.2587,164163.0
2017-07-26 09:40:00,104.11,104.21,103.77,104.17,54601.0,97.2961,97.3895,96.9783,97.3522,54601.0
2017-07-26 09:50:00,104.19,104.64,104.0,104.52,102463.0,97.3708,97.7914,97.1933,97.6792,102463.0
2017-07-26 10:00:00,104.51,104.84,104.32,104.63,163368.0,97.6699,97.9783,97.4923,97.782,163368.0
2017-07-26 10:10:00,104.64,104.65,104.25,104.54,72806.0,97.7914,97.8007,97.4269,97.6979,72806.0
2017-07-26 10:20:00,104.54,104.59,104.09,104.26,88941.0,97.6979,97.7447,97.2774,97.4363,88941.0
2017-07-26 10:30:00,104.27,104.29,103.49,103.49,114436.0,97.4456,97.4643,96.7167,96.7167,114436.0
2017-07-26 10:40:00,103.47,103.5,103.23,103.27,137709.0,96.698,96.726,96.4737,96.5111,137709.0
2017-07-26 10:50:00,103.27,103.35,102.94,103.12,100135.0,96.5111,96.5858,96.2027,96.3709,100135.0
2017-07-26 11:00:00,103.12,103.71,103.12,103.71,67728.0,96.3709,96.9223,96.3709,96.9223,67728.0
2017-07-26 11:10:00,103.71,103.71,103.3,103.37,50226.0,96.9223,96.9223,96.5391,96.6045,50226.0
2017-07-26 11:20:00,103.37,103.51,103.37,103.48,23803.0,96.6045,96.7354,96.6045,96.7073,23803.0
2017-07-26 11:30:00,103.49,103.53,103.39,103.39,24146.0,96.7167,96.754,96.6232,96.6232,24146.0
2017-07-26 11:40:00,103.38,103.38,103.0,103.07,32077.0,96.6139,96.6139,96.2587,96.3241,32077.0
2017-07-26 11:50:00,103.07,103.3,103.0,103.25,18296.0,96.3241,96.5391,96.2587,96.4924,18296.0
2017-07-26 12:00:00,103.26,103.3,103.05,103.08,25770.0,96.5017,96.5391,96.3055,96.3335,25770.0
2017-07-26 12:10:00,103.07,103.26,103.07,103.16,18195.0,96.3241,96.5017,96.3241,96.4083,18195.0
2017-07-26 12:20:00,103.16,103.26,103.15,103.17,11592.0,96.4083,96.5017,96.3989,96.4176,11592.0
2017-07-26 12:30:00,103.16,103.32,103.13,103.23,252735.0,96.4083,96.5578,96.3802,96.4737,252735.0
2017-07-26 12:40:00,103.22,103.29,103.12,103.12,12467.0,96.4643,96.5297,96.3709,96.3709,12467.0
2017-07-26 12:50:00,103.13,103.22,103.01,103.06,24218.0,96.3802,96.4643,96.2681,96.3148,24218.0
2017-07-26 13:00:00,103.03,103.08,102.78,102.79,23884.0,96.2868,96.3335,96.0531,96.0625,23884.0
2017-07-26 13:10:00,102.78,102.79,102.55,102.69,71090.0,96.0531,96.0625,95.8382,95.969,71090.0
2017-07-26 13:20:00,102.7,102.72,102.63,102.63,12385.0,95.9784,95.9971,95.9129,95.9129,12385.0
2017-07-26 13:30:00,102.62,102.64,102.47,102.56,17006.0,95.9036,95.9223,95.7634,95.8475,17006.0
2017-07-26 13:40:00,102.53,102.69,102.53,102.67,28012.0,95.8195,95.969,95.8195,95.9503,28012.0
2017-07-26 13:50:00,102.69,102.76,102.65,102.72,20400.0,95.969,96.0344,95.9316,95.9971,20400.0
2017-07-26 14:00:00,102.67,102.84,102.64,102.72,29993.0,95.9503,96.1092,95.9223,95.9971,29993.0
2017-07-26 14:10:00,102.72,102.77,102.47,102.6,24490.0,95.9971,96.0438,95.7634,95.8849,24490.0
2017-07-26 14:20:00,102.57,102.69,102.56,102.65,13300.0,95.8569,95.969,95.8475,95.9316,13300.0
2017-07-26 14:30:00,102.62,102.72,102.57,102.7,45240.0,95.9036,95.9971,95.8569,95.9784,45240.0
2017-07-26 14:40:00,102.71,102.8,102.67,102.73,14740.0,95.9877,96.0718,95.9503,96.0064,14740.0
2017-07-26 14:50:00,102.76,102.79,102.69,102.71,18165.0,96.0344,96.0625,95.969,95.9877,18165.0
2017-07-26 15:00:00,102.73,102.88,102.71,102.82,23206.0,96.0064,96.1466,95.9877,96.0905,23206.0
2017-07-26 15:10:00,102.8,102.92,102.74,102.87,23515.0,96.0718,96.184,96.0157,96.1372,23515.0
2017-07-26 15:20:00,102.88,102.96,102.78,102.83,28056.0,96.1466,96.2213,96.0531,96.0999,28056.0
2017-07-26 15:30:00,102.82,102.97,102.82,102.97,30850.0,96.0905,96.2307,96.0905,96.2307,30850.0
2017-07-26 15:40:00,102.96,102.97,102.83,102.94,64173.0,96.2213,96.2307,96.0999,96.2027,64173.0
2017-07-26 15:50:00,102.93,103.05,102.92,103.05,113192.0,96.1933,96.3055,96.184,96.3055,113192.0
2017-07-27 09:30:00,103.48,103.82,103.11,103.51,64351.0,96.7073,97.0251,96.3615,96.7354,64351.0
2017-07-27 09:40:00,103.53,103.58,103.01,103.03,21811.0,96.754,96.8008,96.2681,96.2868,21811.0
2017-07-27 09:50:00,103.06,103.26,102.98,103.17,49661.0,96.3148,96.5017,96.24,96.4176,49661.0
2017-07-27 10:00:00,103.18,103.3,103.14,103.3,24007.0,96.4269,96.5391,96.3896,96.5391,24007.0
2017-07-27 10:10:00,103.31,103.56,103.07,103.48,41611.0,96.5484,96.7821,96.3241,96.7073,41611.0
2017-07-27 10:20:00,103.47,103.56,103.4,103.45,27683.0,96.698,96.7821,96.6325,96.6793,27683.0
2017-07-27 10:30:00,103.44,103.54,103.4,103.52,23542.0,96.6699,96.7634,96.6325,96.7447,23542.0
2017-07-27 10:40:00,103.52,103.67,103.48,103.67,36395.0,96.7447,96.8849,96.7073,96.8849,36395.0
2017-07-27 10:50:00,103.68,103.78,103.6,103.61,39005.0,96.8942,96.9877,96.8195,96.8288,39005.0
2017-07-27 11:00:00,103.59,103.64,103.48,103.63,34570.0,96.8101,96.8568,96.7073,96.8475,34570.0
2017-07-27 11:10:00,103.64,103.8,103.62,103.63,27112.0,96.8568,97.0064,96.8382,96.8475,27112.0
2017-07-27 11:20:00,103.66,103.71,103.6,103.61,13678.0,96.8755,96.9223,96.8195,96.8288,13678.0
2017-07-27 11:30:00,103.62,103.91,103.62,103.91,21752.0,96.8382,97.1092,96.8382,97.1092,21752.0
2017-07-27 11:40:00,103.91,103.95,103.83,103.85,14617.0,97.1092,97.1466,97.0344,97.0531,14617.0
2017-07-27 11:50:00,103.86,104.08,103.86,104.05,15387.0,97.0624,97.268,97.0624,97.24,15387.0
2017-07-27 12:00:00,104.04,104.08,103.98,104.01,16613.0,97.2307,97.268,97.1746,97.2026,16613.0
2017-07-27 12:10:00,104.02,104.1,104.01,104.07,16098.0,97.212,97.2867,97.2026,97.2587,16098.0
2017-07-27 12:20:00,104.08,104.22,104.08,104.09,27278.0,97.268,97.3989,97.268,97.2774,27278.0
2017-07-27 12:30:00,104.1,104.12,103.97,104.08,37945.0,97.2867,97.3054,97.1652,97.268,37945.0
2017-07-27 12:40:00,104.09,104.41,104.04,104.37,28664.0,97.2774,97.5764,97.2307,97.5391,28664.0
2017-07-27 12:50:00,104.33,104.35,103.84,103.93,73756.0,97.5017,97.5204,97.0438,97.1279,73756.0
2017-07-27 13:00:00,103.98,103.99,103.65,103.67,23423.0,97.1746,97.1839,96.8662,96.8849,23423.0
2017-07-27 13:10:00,103.69,103.74,103.51,103.63,28890.0,96.9036,96.9503,96.7354,96.8475,28890.0
2017-07-27 13:20:00,103.62,103.64,103.27,103.39,69284.0,96.8382,96.8568,96.5111,96.6232,69284.0
2017-07-27 13:30:00,103.38,103.39,103.15,103.23,25300.0,96.6139,96.6232,96.3989,96.4737,25300.0
2017-07-27 13:40:00,103.23,103.55,103.19,103.44,30512.0,96.4737,96.7727,96.4363,96.6699,30512.0
2017-07-27 13:50:00,103.44,103.49,103.24,103.28,18775.0,96.6699,96.7167,96.483,96.5204,18775.0
2017-07-27 14:00:00,103.32,103.54,103.24,103.49,28510.0,96.5578,96.7634,96.483,96.7167,28510.0
2017-07-27 14:10:00,103.5,103.77,103.48,103.64,23878.0,96.726,96.9783,96.7073,96.8568,23878.0
2017-07-27 14:20:00,103.64,103.69,103.45,103.69,17798.0,96.8568,96.9036,96.6793,96.9036,17798.0
2017-07-27 14:30:00,103.66,103.67,103.43,103.52,24039.0,96.8755,96.8849,96.6606,96.7447,24039.0
2017-07-27 14:40:00,103.5,103.53,103.36,103.51,32186.0,96.726,96.754,96.5952,96.7354,32186.0
2017-07-27 14:50:00,103.52,103.61,103.44,103.59,29779.0,96.7447,96.8288,96.6699,96.8101,29779.0
2017-07-27 15:00:00,103.58,103.65,103.5,103.6,23482.0,96.8008,96.8662,96.726,96.8195,23482.0
2017-07-27 15:10:00,103.59,103.73,103.55,103.72,35222.0,96.8101,96.941,96.7727,96.9316,35222.0
2017-07-27 15:20:00,103.71,103.85,103.65,103.75,36549.0,96.9223,97.0531,96.8662,96.9596,36549.0
2017-07-27 15:30:00,103.75,103.91,103.72,103.86,40943.0,96.9596,97.1092,96.9316,97.0624,40943.0
2017-07-27 15:40:00,103.86,103.92,103.76,103.9,53628.0,97.0624,97.1185,96.969,97.0998,53628.0
2017-07-27 15:50:00,103.92,104.09,103.89,104.04,189592.0,97.1185,97.2774,97.0905,97.2307,189592.0
2017-07-28 09:30:00,103.64,104.28,103.64,104.23,37688.0,96.8568,97.455,96.8568,97.4082,37688.0
2017-07-28 09:40:00,104.28,104.62,104.27,104.5,29727.0,97.455,97.7727,97.4456,97.6606,29727.0
2017-07-28 09:50:00,104.48,104.51,103.64,103.93,116256.0,97.6419,97.6699,96.8568,97.1279,116256.0
2017-07-28 10:00:00,103.83,104.05,103.62,103.75,107677.0,97.0344,97.24,96.8382,96.9596,107677.0
2017-07-28 10:10:00,103.75,103.84,103.35,103.73,65927.0,96.9596,97.0438,96.5858,96.941,65927.0
2017-07-28 10:20:00,103.76,103.89,103.6,103.88,22141.0,96.969,97.0905,96.8195,97.0811,22141.0
2017-07-28 10:30:00,103.85,103.85,103.67,103.74,22372.0,97.0531,97.0531,96.8849,96.9503,22372.0
2017-07-28 10:40:00,103.71,103.85,103.67,103.85,20104.0,96.9223,97.0531,96.8849,97.0531,20104.0
2017-07-28 10:50:00,103.83,103.91,103.78,103.83,83604.0,97.0344,97.1092,96.9877,97.0344,83604.0
2017-07-28 11:00:00,103.83,103.91,103.8,103.89,54866.0,97.0344,97.1092,97.0064,97.0905,54866.0
2017-07-28 11:10:00,103.89,103.93,103.66,103.74,110784.0,97.0905,97.1279,96.8755,96.9503,110784.0
2017-07-28 11:20:00,103.72,103.78,103.5,103.54,21836.0,96.9316,96.9877,96.726,96.7634,21836.0
2017-07-28 11:30:00,103.56,103.69,103.56,103.65,12219.0,96.7821,96.9036,96.7821,96.8662,12219.0
2017-07-28 11:40:00,103.66,103.68,103.58,103.68,12739.0,96.8755,96.8942,96.8008,96.8942,12739.0
2017-07-28 11:50:00,103.68,103.68,103.57,103.67,11261.0,96.8942,96.8942,96.7914,96.8849,11261.0
2017-07-28 12:00:00,103.68,103.84,103.68,103.82,9365.0,96.8942,97.0438,96.8942,97.0251,9365.0
2017-07-28 12:10:00,103.8,104.0,103.77,103.95,56079.0,97.0064,97.1933,96.9783,97.1466,56079.0
2017-07-28 12:20:00,103.92,104.05,103.59,103.59,58060.0,97.1185,97.24,96.8101,96.8101,58060.0
2017-07-28 12:30:00,103.6,103.65,103.45,103.53,32880.0,96.8195,96.8662,96.6793,96.754,32880.0
2017-07-28 12:40:00,103.54,103.57,103.36,103.37,19205.0,96.7634,96.7914,96.5952,96.6045,19205.0
2017-07-28 12:50:00,103.36,103.39,103.28,103.36,7513.0,96.5952,96.6232,96.5204,96.5952,7513.0
2017-07-28 13:00:00,103.34,103.37,103.29,103.34,7651.0,96.5765,96.6045,96.5297,96.5765,7651.0
2017-07-28 13:10:00,103.34,103.41,103.31,103.33,11005.0,96.5765,96.6419,96.5484,96.5671,11005.0
2017-07-28 13:20:00,103.33,103.33,103.27,103.28,6395.0,96.5671,96.5671,96.5111,96.5204,6395.0
2017-07-28 13:30:00,103.3,103.39,103.29,103.37,9146.0,96.5391,96.6232,96.5297,96.6045,9146.0
2017-07-28 13:40:00,103.4,103.54,103.37,103.54,11980.0,96.6325,96.7634,96.6045,96.7634,11980.0
2017-07-28 13:50:00,103.51,103.66,103.51,103.65,25245.0,96.7354,96.8755,96.7354,96.8662,25245.0
2017-07-28 14:00:00,103.65,103.68,103.59,103.66,11837.0,96.8662,96.8942,96.8101,96.8755,11837.0
2017-07-28 14:10:00,103.65,103.69,103.55,103.56,15867.0,96.8662,96.9036,96.7727,96.7821,15867.0
2017-07-28 14:20:00,103.58,103.64,103.58,103.6,10054.0,96.8008,96.8568,96.8008,96.8195,10054.0
2017-07-28 14:30:00,103.62,103.67,103.56,103.67,10714.0,96.8382,96.8849,96.7821,96.8849,10714.0
2017-07-28 14:40:00,103.67,103.67,103.61,103.66,14194.0,96.8849,96.8849,96.8288,96.8755,14194.0
2017-07-28 14:50:00,103.66,103.71,103.59,103.71,17263.0,96.8755,96.9223,96.8101,96.9223,17263.0
2017-07-28 15:00:00,103.69,103.77,103.68,103.77,17774.0,96.9036,96.9783,96.8942,96.9783,17774.0
2017-07-28 15:10:00,103.76,103.76,103.6,103.69,15784.0,96.969,96.969,96.8195,96.9036,15784.0
2017-07-28 15:20:00,103.7,103.7,103.37,103.4,37177.0,96.9129,96.9129,96.6045,96.6325,37177.0
2017-07-28 15:30:00,103.4,103.46,103.36,103.37,43332.0,96.6325,96.6886,96.5952,96.6045,43332.0
2017-07-28 15:40:00,103.37,103.42,103.35,103.38,83382.0,96.6045,96.6512,96.5858,96.6139,83382.0
2017-07-28 15:50:00,103.39,103.5,103.3,103.33,146433.0,96.6232,96.726,96.5391,96.5671,146433.0
2017-07-31 09:30:00,103.75,104.26,103.57,103.97,24719.0,96.9596,97.4363,96.7914,97.1652,24719.0
2017-07-31 09:40:00,104.04,104.18,103.99,104.07,20636.0,97.2307,97.3615,97.1839,97.2587,20636.0
2017-07-31 09:50:00,104.1,104.18,103.99,103.99,14528.0,97.2867,97.3615,97.1839,97.1839,14528.0
2017-07-31 10:00:00,103.96,104.15,103.93,104.14,11700.0,97.1559,97.3335,97.1279,97.3241,11700.0
2017-07-31 10:10:00,104.12,104.12,103.9,103.99,18568.0,97.3054,97.3054,97.0998,97.1839,18568.0
2017-07-31 10:20:00,103.97,104.26,103.97,104.18,12146.0,97.1652,97.4363,97.1652,97.3615,12146.0
2017-07-31 10:30:00,104.18,104.21,104.03,104.21,21177.0,97.3615,97.3895,97.2213,97.3895,21177.0
2017-07-31 10:40:00,104.23,104.47,104.21,104.35,31924.0,97.4082,97.6325,97.3895,97.5204,31924.0
2017-07-31 10:50:00,104.36,104.41,104.23,104.35,21262.0,97.5297,97.5764,97.4082,97.5204,21262.0
2017-07-31 11:00:00,104.35,104.59,104.35,104.59,28100.0,97.5204,97.7447,97.5204,97.7447,28100.0
2017-07-31 11:10:00,104.56,104.76,104.46,104.65,21349.0,97.7166,97.9035,97.6232,97.8007,21349.0
2017-07-31 11:20:00,104.65,104.82,104.64,104.78,23601.0,97.8007,97.9596,97.7914,97.9222,23601.0
2017-07-31 11:30:00,104.8,104.93,104.8,104.9,26183.0,97.9409,98.0624,97.9409,98.0344,26183.0
2017-07-31 11:40:00,104.89,104.96,104.85,104.96,19926.0,98.025,98.0904,97.9876,98.0904,19926.0
2017-07-31 11:50:00,104.97,104.97,104.73,104.82,16631.0,98.0998,98.0998,97.8755,97.9596,16631.0
2017-07-31 12:00:00,104.81,104.9,104.76,104.86,14397.0,97.9503,98.0344,97.9035,97.997,14397.0
2017-07-31 12:10:00,104.84,104.89,104.79,104.89,15266.0,97.9783,98.025,97.9316,98.025,15266.0
2017-07-31 12:20:00,104.89,104.97,104.87,104.91,7150.0,98.025,98.0998,98.0063,98.0437,7150.0
2017-07-31 12:30:00,104.91,104.95,104.81,104.88,17716.0,98.0437,98.0811,97.9503,98.0157,17716.0
2017-07-31 12:40:00,104.88,104.89,104.8,104.81,13331.0,98.0157,98.025,97.9409,97.9503,13331.0
2017-07-31 12:50:00,104.82,104.85,104.74,104.78,9200.0,97.9596,97.9876,97.8848,97.9222,9200.0
2017-07-31 13:00:00,104.77,104.79,104.71,104.76,9399.0,97.9129,97.9316,97.8568,97.9035,9399.0
2017-07-31 13:10:00,104.75,104.75,104.65,104.69,17955.0,97.8942,97.8942,97.8007,97.8381,17955.0
2017-07-31 13:20:00,104.67,104.73,104.64,104.67,9730.0,97.8194,97.8755,97.7914,97.8194,9730.0
2017-07-31 13:30:00,104.69,104.69,104.48,104.49,7211.0,97.8381,97.8381,97.6419,97.6512,7211.0
2017-07-31 13:40:00,104.49,104.57,104.48,104.56,10220.0,97.6512,97.726,97.6419,97.7166,10220.0
2017-07-31 13:50:00,104.52,104.6,104.5,104.58,8157.0,97.6792,97.754,97.6606,97.7353,8157.0
2017-07-31 14:00:00,104.57,104.59,104.46,104.48,15032.0,97.726,97.7447,97.6232,97.6419,15032.0
2017-07-31 14:10:00,104.48,104.6,104.45,104.58,7636.0,97.6419,97.754,97.6138,97.7353,7636.0
2017-07-31 14:20:00,104.6,104.65,104.39,104.4,26934.0,97.754,97.8007,97.5578,97.5671,26934.0
2017-07-31 14:30:00,104.39,104.39,104.17,104.27,14432.0,97.5578,97.5578,97.3522,97.4456,14432.0
2017-07-31 14:40:00,104.24,104.28,104.17,104.22,14576.0,97.4176,97.455,97.3522,97.3989,14576.0
2017-07-31 14:50:00,104.23,104.25,104.08,104.1,10296.0,97.4082,97.4269,97.268,97.2867,10296.0
2017-07-31 15:00:00,104.13,104.22,104.13,104.2,12200.0,97.3148,97.3989,97.3148,97.3802,12200.0
2017-07-31 15:10:00,104.18,104.25,104.15,104.2,18254.0,97.3615,97.4269,97.3335,97.3802,18254.0
2017-07-31 15:20:00,104.19,104.33,104.18,104.33,17428.0,97.3708,97.5017,97.3615,97.5017,17428.0
2017-07-31 15:30:00,104.33,104.44,104.33,104.41,38561.0,97.5017,97.6045,97.5017,97.5764,38561.0
2017-07-31 15:40:00,104.41,104.42,104.34,104.34,36082.0,97.5764,97.5858,97.511,97.511,36082.0
2017-07-31 15:50:00,104.34,104.34,104.1,104.2,169420.0,97.511,97.511,97.2867,97.3802,169420.0
2017-08-01 09:30:00,104.8,105.55,104.8,105.0,66066.0,97.9409,98.6418,97.9409,98.1278,66066.0
2017-08-01 09:40:00,104.98,105.2,104.61,104.67,33041.0,98.1091,98.3147,97.7634,97.8194,33041.0
2017-08-01 09:50:00,104.63,104.93,104.61,104.72,23377.0,97.782,98.0624,97.7634,97.8662,23377.0
2017-08-01 10:00:00,104.72,104.96,104.72,104.87,21299.0,97.8662,98.0904,97.8662,98.0063,21299.0
2017-08-01 10:10:00,104.86,105.07,104.77,105.01,18780.0,97.997,98.1932,97.9129,98.1372,18780.0
2017-08-01 10:20:00,104.99,105.02,104.72,104.87,18337.0,98.1185,98.1465,97.8662,98.0063,18337.0
2017-08-01 10:30:00,104.86,104.98,104.83,104.9,20538.0,97.997,98.1091,97.969,98.0344,20538.0
2017-08-01 10:40:00,104.89,105.12,104.84,105.12,23853.0,98.025,98.24,97.9783,98.24,23853.0
2017-08-01 10:50:00,105.07,105.2,105.07,105.18,18397.0,98.1932,98.3147,98.1932,98.2961,18397.0
2017-08-01 11:00:00,105.19,105.25,105.12,105.17,18130.0,98.3054,98.3615,98.24,98.2867,18130.0
2017-08-01 11:10:00,105.15,105.15,104.75,104.81,26796.0,98.268,98.268,97.8942,97.9503,26796.0
2017-08-01 11:20:00,104.79,104.9,104.74,104.79,18975.0,97.9316,98.0344,97.8848,97.9316,18975.0
2017-08-01 11:30:00,104.88,104.94,104.84,104.94,11031.0,98.0157,98.0718,97.9783,98.0718,11031.0
2017-08-01 11:40:00,104.97,105.08,104.95,105.06,10062.0,98.0998,98.2026,98.0811,98.1839,10062.0
2017-08-01 11:50:00,105.07,105.07,104.95,105.01,12305.0,98.1932,98.1932,98.0811,98.1372,12305.0
2017-08-01 12:00:00,105.0,105.02,104.91,104.92,14231.0,98.1278,98.1465,98.0437,98.0531,14231.0
2017-08-01 12:10:00,104.91,104.93,104.89,104.92,8761.0,98.0437,98.0624,98.025,98.0531,8761.0
2017-08-01 12:20:00,104.9,105.05,104.9,105.04,20761.0,98.0344,98.1746,98.0344,98.1652,20761.0
2017-08-01 12:30:00,105.04,105.05,104.98,104.99,10221.0,98.1652,98.1746,98.1091,98.1185,10221.0
2017-08-01 12:40:00,105.0,105.05,104.9,104.9,11162.0,98.1278,98.1746,98.0344,98.0344,11162.0
2017-08-01 12:50:00,104.92,104.98,104.92,104.96,3500.0,98.0531,98.1091,98.0531,98.0904,3500.0
2017-08-01 13:00:00,104.94,104.97,104.89,104.95,10076.0,98.0718,98.0998,98.025,98.0811,10076.0
2017-08-01 13:10:00,104.95,105.03,104.93,105.0,3714.0,98.0811,98.1559,98.0624,98.1278,3714.0
2017-08-01 13:20:00,105.04,105.11,105.01,105.07,11696.0,98.1652,98.2306,98.1372,98.1932,11696.0
2017-08-01 13:30:00,105.08,105.14,105.02,105.06,7700.0,98.2026,98.2587,98.1465,98.1839,7700.0
2017-08-01 13:40:00,105.05,105.13,105.01,105.11,18288.0,98.1746,98.2493,98.1372,98.2306,18288.0
2017-08-01 13:50:00,105.13,105.19,105.09,105.11,7593.0,98.2493,98.3054,98.2119,98.2306,7593.0
2017-08-01 14:00:00,105.11,105.17,105.11,105.15,9803.0,98.2306,98.2867,98.2306,98.268,9803.0
2017-08-01 14:10:00,105.14,105.17,105.11,105.13,9192.0,98.2587,98.2867,98.2306,98.2493,9192.0
2017-08-01 14:20:00,105.12,105.17,105.08,105.12,10926.0,98.24,98.2867,98.2026,98.24,10926.0
2017-08-01 14:30:00,105.1,105.18,105.07,105.18,13569.0,98.2213,98.2961,98.1932,98.2961,13569.0
2017-08-01 14:40:00,105.17,105.18,105.11,105.11,16077.0,98.2867,98.2961,98.2306,98.2306,16077.0
2017-08-01 14:50:00,105.1,105.44,105.07,105.35,35851.0,98.2213,98.539,98.1932,98.4549,35851.0
2017-08-01 15:00:00,105.34,105.48,105.28,105.36,28976.0,98.4456,98.5764,98.3895,98.4643,28976.0
2017-08-01 15:10:00,105.34,105.42,105.29,105.41,29459.0,98.4456,98.5203,98.3989,98.511,29459.0
2017-08-01 15:20:00,105.38,105.38,105.22,105.3,20684.0,98.483,98.483,98.3334,98.4082,20684.0
2017-08-01 15:30:00,105.28,105.3,105.24,105.29,20675.0,98.3895,98.4082,98.3521,98.3989,20675.0
2017-08-01 15:40:00,105.29,105.3,105.21,105.21,169696.0,98.3989,98.4082,98.3241,98.3241,169696.0
2017-08-01 15:50:00,105.22,105.27,105.12,105.14,119503.0,98.3334,98.3802,98.24,98.2587,119503.0
2017-08-02 09:30:00,104.38,104.74,104.27,104.51,65979.0,97.5484,97.8848,97.4456,97.6699,65979.0
2017-08-02 09:40:00,104.52,104.57,103.71,103.77,61733.0,97.6792,97.726,96.9223,96.9783,61733.0
2017-08-02 09:50:00,103.77,103.79,103.4,103.4,34457.0,96.9783,96.997,96.6325,96.6325,34457.0
2017-08-02 10:00:00,103.38,103.54,103.38,103.43,36678.0,96.6139,96.7634,96.6139,96.6606,36678.0
2017-08-02 10:10:00,103.44,103.46,103.01,103.01,92435.0,96.6699,96.6886,96.2681,96.2681,92435.0
2017-08-02 10:20:00,103.04,103.13,102.8,103.11,51255.0,96.2961,96.3802,96.0718,96.3615,51255.0
2017-08-02 10:30:00,103.1,103.39,103.01,103.25,31614.0,96.3522,96.6232,96.2681,96.4924,31614.0
2017-08-02 10:40:00,103.24,103.27,102.9,102.94,45466.0,96.483,96.5111,96.1653,96.2027,45466.0
2017-08-02 10:50:00,103.04,103.17,102.95,102.99,27383.0,96.2961,96.4176,96.212,96.2494,27383.0
2017-08-02 11:00:00,103.0,103.11,102.7,102.73,38833.0,96.2587,96.3615,95.9784,96.0064,38833.0
2017-08-02 11:10:00,102.71,103.1,102.71,103.08,21200.0,95.9877,96.3522,95.9877,96.3335,21200.0
2017-08-02 11:20:00,103.14,103.15,102.9,102.9,15625.0,96.3896,96.3989,96.1653,96.1653,15625.0
2017-08-02 11:30:00,102.92,102.99,102.77,102.99,16078.0,96.184,96.2494,96.0438,96.2494,16078.0
2017-08-02 11:40:00,103.0,103.09,102.91,102.91,13870.0,96.2587,96.3428,96.1746,96.1746,13870.0
2017-08-02 11:50:00,102.93,102.93,102.68,102.7,49176.0,96.1933,96.1933,95.9597,95.9784,49176.0
2017-08-02 12:00:00,102.69,102.69,102.38,102.38,48488.0,95.969,95.969,95.6793,95.6793,48488.0
2017-08-02 12:10:00,102.38,102.38,102.1,102.29,45193.0,95.6793,95.6793,95.4176,95.5952,45193.0
2017-08-02 12:20:00,102.31,102.35,102.08,102.12,45438.0,95.6139,95.6513,95.3989,95.4363,45438.0
2017-08-02 12:30:00,102.14,102.67,102.05,102.57,153996.0,95.455,95.9503,95.3709,95.8569,153996.0
2017-08-02 12:40:00,102.58,102.95,102.56,102.82,144472.0,95.8662,96.212,95.8475,96.0905,144472.0
2017-08-02 12:50:00,102.84,102.9,102.67,102.83,47046.0,96.1092,96.1653,95.9503,96.0999,47046.0
2017-08-02 13:00:00,102.8,102.82,102.42,102.52,86759.0,96.0718,96.0905,95.7167,95.8101,86759.0
2017-08-02 13:10:00,102.52,102.86,102.51,102.77,24790.0,95.8101,96.1279,95.8008,96.0438,24790.0
2017-08-02 13:20:00,102.79,103.01,102.78,102.97,27440.0,96.0625,96.2681,96.0531,96.2307,27440.0
2017-08-02 13:30:00,102.97,103.0,102.9,102.93,21729.0,96.2307,96.2587,96.1653,96.1933,21729.0
2017-08-02 13:40:00,102.95,103.24,102.95,103.19,26277.0,96.212,96.483,96.212,96.4363,26277.0
2017-08-02 13:50:00,103.21,103.43,103.19,103.37,27065.0,96.455,96.6606,96.4363,96.6045,27065.0
2017-08-02 14:00:00,103.38,103.42,103.28,103.33,31733.0,96.6139,96.6512,96.5204,96.5671,31733.0
2017-08-02 14:10:00,103.32,103.38,103.25,103.33,17998.0,96.5578,96.6139,96.4924,96.5671,17998.0
2017-08-02 14:20:00,103.33,103.48,103.32,103.46,26026.0,96.5671,96.7073,96.5578,96.6886,26026.0
2017-08-02 14:30:00,103.46,103.61,103.44,103.59,40257.0,96.6886,96.8288,96.6699,96.8101,40257.0
2017-08-02 14:40:00,103.57,103.57,103.43,103.46,21729.0,96.7914,96.7914,96.6606,96.6886,21729.0
2017-08-02 14:50:00,103.46,103.5,103.33,103.39,24996.0,96.6886,96.726,96.5671,96.6232,24996.0
2017-08-02 15:00:00,103.42,103.5,103.38,103.45,26981.0,96.6512,96.726,96.6139,96.6793,26981.0
2017-08-02 15:10:00,103.49,103.52,103.42,103.48,25634.0,96.7167,96.7447,96.6512,96.7073,25634.0
2017-08-02 15:20:00,103.48,103.53,103.45,103.48,16776.0,96.7073,96.754,96.6793,96.7073,16776.0
2017-08-02 15:30:00,103.49,103.51,103.39,103.41,40011.0,96.7167,96.7354,96.6232,96.6419,40011.0
2017-08-02 15:40:00,103.42,103.44,103.33,103.41,36834.0,96.6512,96.6699,96.5671,96.6419,36834.0
2017-08-02 15:50:00,103.41,103.51,103.4,103.48,128544.0,96.6419,96.7354,96.6325,96.7073,128544.0
2017-08-03 09:30:00,103.62,104.34,103.62,104.24,52932.0,96.8382,97.511,96.8382,97.4176,52932.0
2017-08-03 09:40:00,104.23,105.1,104.23,104.84,93349.0,97.4082,98.2213,97.4082,97.9783,93349.0
2017-08-03 09:50:00,104.83,104.96,104.65,104.96,29909.0,97.969,98.0904,97.8007,98.0904,29909.0
2017-08-03 10:00:00,104.96,105.19,104.11,104.48,63029.0,98.0904,98.3054,97.2961,97.6419,63029.0
2017-08-03 10:10:00,104.48,104.48,103.93,104.23,43062.0,97.6419,97.6419,97.1279,97.4082,43062.0
2017-08-03 10:20:00,104.23,104.42,104.17,104.35,26987.0,97.4082,97.5858,97.3522,97.5204,26987.0
2017-08-03 10:30:00,104.37,104.47,104.24,104.35,27412.0,97.5391,97.6325,97.4176,97.5204,27412.0
2017-08-03 10:40:00,104.33,104.39,104.05,104.06,16483.0,97.5017,97.5578,97.24,97.2494,16483.0
2017-08-03 10:50:00,104.06,104.28,104.06,104.25,27643.0,97.2494,97.455,97.2494,97.4269,27643.0
2017-08-03 11:00:00,104.24,104.25,104.03,104.05,25066.0,97.4176,97.4269,97.2213,97.24,25066.0
2017-08-03 11:10:00,104.06,104.06,103.87,103.87,15089.0,97.2494,97.2494,97.0718,97.0718,15089.0
2017-08-03 11:20:00,103.85,104.02,103.72,103.97,44320.0,97.0531,97.212,96.9316,97.1652,44320.0
2017-08-03 11:30:00,103.94,103.94,103.71,103.78,30524.0,97.1372,97.1372,96.9223,96.9877,30524.0
2017-08-03 11:40:00,103.81,103.98,103.75,103.79,46805.0,97.0157,97.1746,96.9596,96.997,46805.0
2017-08-03 11:50:00,103.79,103.84,103.46,103.71,26506.0,96.997,97.0438,96.6886,96.9223,26506.0
2017-08-03 12:00:00,103.76,103.96,103.76,103.84,26637.0,96.969,97.1559,96.969,97.0438,26637.0
2017-08-03 12:10:00,103.84,103.93,103.77,103.88,28381.0,97.0438,97.1279,96.9783,97.0811,28381.0
2017-08-03 12:20:00,103.89,103.92,103.8,103.88,18749.0,97.0905,97.1185,97.0064,97.0811,18749.0
2017-08-03 12:30:00,103.89,103.99,103.82,103.98,33888.0,97.0905,97.1839,97.0251,97.1746,33888.0
2017-08-03 12:40:00,103.98,104.08,103.96,103.96,44024.0,97.1746,97.268,97.1559,97.1559,44024.0
2017-08-03 12:50:00,103.96,104.1,103.96,104.03,13969.0,97.1559,97.2867,97.1559,97.2213,13969.0
2017-08-03 13:00:00,104.02,104.04,103.76,103.76,53363.0,97.212,97.2307,96.969,96.969,53363.0
2017-08-03 13:10:00,103.81,103.84,103.66,103.78,14228.0,97.0157,97.0438,96.8755,96.9877,14228.0
2017-08-03 13:20:00,103.79,103.83,103.68,103.76,33020.0,96.997,97.0344,96.8942,96.969,33020.0
2017-08-03 13:30:00,103.76,103.76,103.56,103.67,27342.0,96.969,96.969,96.7821,96.8849,27342.0
2017-08-03 13:40:00,103.66,103.67,103.51,103.52,18544.0,96.8755,96.8849,96.7354,96.7447,18544.0
2017-08-03 13:50:00,103.52,103.62,103.45,103.5,39823.0,96.7447,96.8382,96.6793,96.726,39823.0
2017-08-03 14:00:00,103.52,103.73,103.5,103.69,30439.0,96.7447,96.941,96.726,96.9036,30439.0
2017-08-03 14:10:00,103.69,103.69,103.5,103.6,33639.0,96.9036,96.9036,96.726,96.8195,33639.0
2017-08-03 14:20:00,103.63,103.79,103.6,103.78,47202.0,96.8475,96.997,96.8195,96.9877,47202.0
2017-08-03 14:30:00,103.8,103.94,103.8,103.91,56538.0,97.0064,97.1372,97.0064,97.1092,56538.0
2017-08-03 14:40:00,103.94,103.96,103.76,103.81,35864.0,97.1372,97.1559,96.969,97.0157,35864.0
2017-08-03 14:50:00,103.81,103.86,103.72,103.78,44226.0,97.0157,97.0624,96.9316,96.9877,44226.0
2017-08-03 15:00:00,103.79,103.84,103.74,103.75,20061.0,96.997,97.0438,96.9503,96.9596,20061.0
2017-08-03 15:10:00,103.75,103.84,103.72,103.79,32176.0,96.9596,97.0438,96.9316,96.997,32176.0
2017-08-03 15:20:00,103.79,103.91,103.79,103.83,23998.0,96.997,97.1092,96.997,97.0344,23998.0
2017-08-03 15:30:00,103.83,103.83,103.58,103.71,37648.0,97.0344,97.0344,96.8008,96.9223,37648.0
2017-08-03 15:40:00,103.71,103.77,103.63,103.75,100067.0,96.9223,96.9783,96.8475,96.9596,100067.0
2017-08-03 15:50:00,103.74,103.76,103.56,103.66,106659.0,96.9503,96.969,96.7821,96.8755,106659.0
2017-08-04 09:30:00,104.07,104.56,103.72,103.73,65804.0,97.2587,97.7166,96.9316,96.941,65804.0
2017-08-04 09:40:00,103.73,104.06,103.72,103.98,28108.0,96.941,97.2494,96.9316,97.1746,28108.0
2017-08-04 09:50:00,103.96,104.12,103.68,103.68,59656.0,97.1559,97.3054,96.8942,96.8942,59656.0
2017-08-04 10:00:00,103.65,103.95,103.65,103.91,37660.0,96.8662,97.1466,96.8662,97.1092,37660.0
2017-08-04 10:10:00,103.91,104.18,103.89,104.17,25507.0,97.1092,97.3615,97.0905,97.3522,25507.0
2017-08-04 10:20:00,104.19,104.21,103.97,104.17,30795.0,97.3708,97.3895,97.1652,97.3522,30795.0
2017-08-04 10:30:00,104.22,104.54,104.09,104.54,51249.0,97.3989,97.6979,97.2774,97.6979,51249.0
2017-08-04 10:40:00,104.55,104.55,104.28,104.36,25367.0,97.7073,97.7073,97.455,97.5297,25367.0
2017-08-04 10:50:00,104.35,104.52,104.31,104.43,36881.0,97.5204,97.6792,97.483,97.5951,36881.0
2017-08-04 11:00:00,104.43,104.43,103.89,103.95,64880.0,97.5951,97.5951,97.0905,97.1466,64880.0
2017-08-04 11:10:00,103.91,104.24,103.91,104.23,21518.0,97.1092,97.4176,97.1092,97.4082,21518.0
2017-08-04 11:20:00,104.26,104.34,104.13,104.15,11517.0,97.4363,97.511,97.3148,97.3335,11517.0
2017-08-04 11:30:00,104.18,104.31,104.14,104.24,13742.0,97.3615,97.483,97.3241,97.4176,13742.0
2017-08-04 11:40:00,104.23,104.38,104.22,104.34,27931.0,97.4082,97.5484,97.3989,97.511,27931.0
2017-08-04 11:50:00,104.39,104.39,104.19,104.33,11232.0,97.5578,97.5578,97.3708,97.5017,11232.0
2017-08-04 12:00:00,104.34,104.34,104.13,104.19,11432.0,97.511,97.511,97.3148,97.3708,11432.0
2017-08-04 12:10:00,104.17,104.22,104.08,104.15,8256.0,97.3522,97.3989,97.268,97.3335,8256.0
2017-08-04 12:20:00,104.16,104.21,104.07,104.19,9369.0,97.3428,97.3895,97.2587,97.3708,9369.0
2017-08-04 12:30:00,104.2,104.29,104.1,104.2,13949.0,97.3802,97.4643,97.2867,97.3802,13949.0
2017-08-04 12:40:00,104.19,104.32,104.18,104.24,5902.0,97.3708,97.4923,97.3615,97.4176,5902.0
2017-08-04 12:50:00,104.27,104.43,104.25,104.39,7959.0,97.4456,97.5951,97.4269,97.5578,7959.0
2017-08-04 13:00:00,104.38,104.6,104.38,104.56,21402.0,97.5484,97.754,97.5484,97.7166,21402.0
2017-08-04 13:10:00,104.57,104.64,104.49,104.57,19812.0,97.726,97.7914,97.6512,97.726,19812.0
2017-08-04 13:20:00,104.56,104.61,104.55,104.59,18363.0,97.7166,97.7634,97.7073,97.7447,18363.0
2017-08-04 13:30:00,104.61,104.77,104.58,104.59,18693.0,97.7634,97.9129,97.7353,97.7447,18693.0
2017-08-04 13:40:00,104.59,104.65,104.58,104.62,11572.0,97.7447,97.8007,97.7353,97.7727,11572.0
2017-08-04 13:50:00,104.64,104.73,104.61,104.7,18555.0,97.7914,97.8755,97.7634,97.8475,18555.0
2017-08-04 14:00:00,104.69,104.77,104.66,104.66,18574.0,97.8381,97.9129,97.8101,97.8101,18574.0
2017-08-04 14:10:00,104.66,104.78,104.64,104.77,22217.0,97.8101,97.9222,97.7914,97.9129,22217.0
2017-08-04 14:20:00,104.75,104.76,104.67,104.69,29864.0,97.8942,97.9035,97.8194,97.8381,29864.0
2017-08-04 14:30:00,104.69,104.87,104.66,104.86,32164.0,97.8381,98.0063,97.8101,97.997,32164.0
2017-08-04 14:40:00,104.87,104.88,104.75,104.83,49390.0,98.0063,98.0157,97.8942,97.969,49390.0
2017-08-04 14:50:00,104.83,104.86,104.6,104.63,37861.0,97.969,97.997,97.754,97.782,37861.0
2017-08-04 15:00:00,104.63,104.82,104.6,104.8,41544.0,97.782,97.9596,97.754,97.9409,41544.0
2017-08-04 15:10:00,104.79,104.88,104.76,104.82,39778.0,97.9316,98.0157,97.9035,97.9596,39778.0
2017-08-04 15:20:00,104.81,104.93,104.8,104.81,45977.0,97.9503,98.0624,97.9409,97.9503,45977.0
2017-08-04 15:30:00,104.82,104.82,104.58,104.58,145228.0,97.9596,97.9596,97.7353,97.7353,145228.0
2017-08-04 15:40:00,104.59,104.77,104.52,104.77,120513.0,97.7447,97.9129,97.6792,97.9129,120513.0
2017-08-04 15:50:00,104.77,105.05,104.77,105.01,241643.0,97.9129,98.1746,97.9129,98.1372,241643.0
2017-08-07 09:30:00,107.01,107.63,106.1,106.27,346993.0,100.0063,100.5857,99.1558,99.3147,346993.0
2017-08-07 09:40:00,106.16,106.95,105.97,106.28,177845.0,99.2119,99.9502,99.0343,99.3241,177845.0
2017-08-07 09:50:00,106.25,106.74,106.08,106.1,128292.0,99.296,99.7539,99.1371,99.1558,128292.0
2017-08-07 10:00:00,106.13,106.23,105.73,106.03,123496.0,99.1839,99.2773,98.8101,99.0904,123496.0
2017-08-07 10:10:00,106.02,106.28,105.86,106.22,70632.0,99.0811,99.3241,98.9315,99.268,70632.0
2017-08-07 10:20:00,106.27,106.63,106.14,106.38,96371.0,99.3147,99.6511,99.1932,99.4175,96371.0
2017-08-07 10:30:00,106.39,106.66,106.36,106.57,50706.0,99.4269,99.6792,99.3988,99.5951,50706.0
2017-08-07 10:40:00,106.57,106.59,106.43,106.48,41663.0,99.5951,99.6138,99.4642,99.511,41663.0
2017-08-07 10:50:00,106.48,106.92,106.36,106.88,84026.0,99.511,99.9222,99.3988,99.8848,84026.0
2017-08-07 11:00:00,106.87,107.1,106.59,107.0,79322.0,99.8754,100.0904,99.6138,99.9969,79322.0
2017-08-07 11:10:00,107.02,107.11,106.55,106.57,87669.0,100.0156,100.0997,99.5764,99.5951,87669.0
2017-08-07 11:20:00,106.58,106.6,106.39,106.39,38083.0,99.6044,99.6231,99.4269,99.4269,38083.0
2017-08-07 11:30:00,106.41,106.55,106.35,106.49,31148.0,99.4455,99.5764,99.3895,99.5203,31148.0
2017-08-07 11:40:00,106.5,106.57,106.28,106.3,56855.0,99.5297,99.5951,99.3241,99.3427,56855.0
2017-08-07 11:50:00,106.29,106.42,106.13,106.33,58502.0,99.3334,99.4549,99.1839,99.3708,58502.0
2017-08-07 12:00:00,106.32,106.33,106.14,106.23,33059.0,99.3614,99.3708,99.1932,99.2773,33059.0
2017-08-07 12:10:00,106.23,106.32,106.16,106.24,34184.0,99.2773,99.3614,99.2119,99.2867,34184.0
2017-08-07 12:20:00,106.25,106.31,106.16,106.19,29023.0,99.296,99.3521,99.2119,99.2399,29023.0
2017-08-07 12:30:00,106.2,106.25,106.1,106.1,70228.0,99.2493,99.296,99.1558,99.1558,70228.0
2017-08-07 12:40:00,106.12,106.13,106.01,106.07,42461.0,99.1745,99.1839,99.0717,99.1278,42461.0
2017-08-07 12:50:00,106.09,106.09,105.9,105.93,55099.0,99.1465,99.1465,98.9689,98.997,55099.0
2017-08-07 13:00:00,105.91,105.97,105.7,105.92,69262.0,98.9783,99.0343,98.782,98.9876,69262.0
2017-08-07 13:10:00,105.92,106.06,105.88,105.95,47611.0,98.9876,99.1185,98.9502,99.0157,47611.0
2017-08-07 13:20:00,105.91,106.08,105.91,106.05,72840.0,98.9783,99.1371,98.9783,99.1091,72840.0
2017-08-07 13:30:00,106.05,106.07,105.91,106.03,121640.0,99.1091,99.1278,98.9783,99.0904,121640.0
2017-08-07 13:40:00,106.03,106.08,105.98,106.01,98040.0,99.0904,99.1371,99.0437,99.0717,98040.0
2017-08-07 13:50:00,106.0,106.07,105.94,106.01,74198.0,99.0624,99.1278,99.0063,99.0717,74198.0
2017-08-07 14:00:00,106.01,106.03,105.8,105.81,57117.0,99.0717,99.0904,98.8755,98.8848,57117.0
2017-08-07 14:10:00,105.83,105.95,105.83,105.88,56937.0,98.9035,99.0157,98.9035,98.9502,56937.0
2017-08-07 14:20:00,105.88,105.99,105.85,105.95,50328.0,98.9502,99.053,98.9222,99.0157,50328.0
2017-08-07 14:30:00,105.96,105.99,105.78,105.81,101496.0,99.025,99.053,98.8568,98.8848,101496.0
2017-08-07 14:40:00,105.82,105.89,105.72,105.89,76802.0,98.8942,98.9596,98.8007,98.9596,76802.0
2017-08-07 14:50:00,105.88,106.23,105.85,106.09,163136.0,98.9502,99.2773,98.9222,99.1465,163136.0
2017-08-07 15:00:00,106.08,106.12,106.05,106.1,62291.0,99.1371,99.1745,99.1091,99.1558,62291.0
2017-08-07 15:10:00,106.1,106.14,106.02,106.02,109664.0,99.1558,99.1932,99.0811,99.0811,109664.0
2017-08-07 15:20:00,106.02,106.32,106.02,106.26,99398.0,99.0811,99.3614,99.0811,99.3054,99398.0
2017-08-07 15:30:00,106.26,106.27,106.11,106.2,124700.0,99.3054,99.3147,99.1652,99.2493,124700.0
2017-08-07 15:40:00,106.2,106.29,106.12,106.22,294198.0,99.2493,99.3334,99.1745,99.268,294198.0
2017-08-07 15:50:00,106.23,106.31,106.06,106.16,493928.0,99.2773,99.3521,99.1185,99.2119,493928.0
2017-08-08 09:30:00,100.95,103.82,100.53,102.87,376103.0,94.3429,97.0251,93.9504,96.1372,376103.0
2017-08-08 09:40:00,102.96,103.34,102.43,103.2,217931.0,96.2213,96.5765,95.726,96.4456,217931.0
2017-08-08 09:50:00,103.25,103.69,103.15,103.59,141583.0,96.4924,96.9036,96.3989,96.8101,141583.0
2017-08-08 10:00:00,103.59,103.65,102.93,102.98,108537.0,96.8101,96.8662,96.1933,96.24,108537.0
2017-08-08 10:10:00,102.97,103.15,102.46,102.7,108218.0,96.2307,96.3989,95.7541,95.9784,108218.0
2017-08-08 10:20:00,102.67,102.91,102.25,102.31,112642.0,95.9503,96.1746,95.5578,95.6139,112642.0
2017-08-08 10:30:00,102.31,102.48,101.9,102.45,73363.0,95.6139,95.7728,95.2307,95.7447,73363.0
2017-08-08 10:40:00,102.43,103.31,102.25,103.22,129566.0,95.726,96.5484,95.5578,96.4643,129566.0
2017-08-08 10:50:00,103.22,103.53,103.0,103.53,98161.0,96.4643,96.754,96.2587,96.754,98161.0
2017-08-08 11:00:00,103.54,104.26,103.39,104.14,157838.0,96.7634,97.4363,96.6232,97.3241,157838.0
2017-08-08 11:10:00,104.15,104.76,104.13,104.54,132469.0,97.3335,97.9035,97.3148,97.6979,132469.0
2017-08-08 11:20:00,104.5,104.52,103.51,103.78,126562.0,97.6606,97.6792,96.7354,96.9877,126562.0
2017-08-08 11:30:00,103.81,104.21,103.8,103.92,76604.0,97.0157,97.3895,97.0064,97.1185,76604.0
2017-08-08 11:40:00,103.85,104.18,103.85,104.18,53463.0,97.0531,97.3615,97.0531,97.3615,53463.0
2017-08-08 11:50:00,104.18,104.29,103.85,104.24,55899.0,97.3615,97.4643,97.0531,97.4176,55899.0
2017-08-08 12:00:00,104.29,104.36,104.13,104.19,37245.0,97.4643,97.5297,97.3148,97.3708,37245.0
2017-08-08 12:10:00,104.22,104.29,103.96,104.07,39177.0,97.3989,97.4643,97.1559,97.2587,39177.0
2017-08-08 12:20:00,104.08,104.2,104.04,104.13,45178.0,97.268,97.3802,97.2307,97.3148,45178.0
2017-08-08 12:30:00,104.13,104.19,103.98,104.17,39077.0,97.3148,97.3708,97.1746,97.3522,39077.0
2017-08-08 12:40:00,104.17,104.18,103.99,103.99,23874.0,97.3522,97.3615,97.1839,97.1839,23874.0
2017-08-08 12:50:00,104.01,104.04,103.55,103.65,47267.0,97.2026,97.2307,96.7727,96.8662,47267.0
2017-08-08 13:00:00,103.68,103.73,103.56,103.67,19371.0,96.8942,96.941,96.7821,96.8849,19371.0
2017-08-08 13:10:00,103.65,103.65,103.4,103.47,27004.0,96.8662,96.8662,96.6325,96.698,27004.0
2017-08-08 13:20:00,103.48,103.56,103.24,103.33,27921.0,96.7073,96.7821,96.483,96.5671,27921.0
2017-08-08 13:30:00,103.33,103.89,103.29,103.86,58788.0,96.5671,97.0905,96.5297,97.0624,58788.0
2017-08-08 13:40:00,103.9,104.17,103.48,103.57,56526.0,97.0998,97.3522,96.7073,96.7914,56526.0
2017-08-08 13:50:00,103.52,103.57,103.38,103.41,26980.0,96.7447,96.7914,96.6139,96.6419,26980.0
2017-08-08 14:00:00,103.43,103.44,103.27,103.41,33946.0,96.6606,96.6699,96.5111,96.6419,33946.0
2017-08-08 14:10:00,103.4,103.56,103.28,103.53,46135.0,96.6325,96.7821,96.5204,96.754,46135.0
2017-08-08 14:20:00,103.53,103.58,103.31,103.41,46494.0,96.754,96.8008,96.5484,96.6419,46494.0
2017-08-08 14:30:00,103.4,103.47,103.32,103.32,28437.0,96.6325,96.698,96.5578,96.5578,28437.0
2017-08-08 14:40:00,103.31,103.36,103.02,103.08,68090.0,96.5484,96.5952,96.2774,96.3335,68090.0
2017-08-08 14:50:00,103.08,103.27,102.91,103.22,70257.0,96.3335,96.5111,96.1746,96.4643,70257.0
2017-08-08 15:00:00,103.21,103.62,103.14,103.59,81585.0,96.455,96.8382,96.3896,96.8101,81585.0
2017-08-08 15:10:00,103.61,103.63,103.45,103.63,69569.0,96.8288,96.8475,96.6793,96.8475,69569.0
2017-08-08 15:20:00,103.63,103.78,103.41,103.73,106318.0,96.8475,96.9877,96.6419,96.941,106318.0
2017-08-08 15:30:00,103.73,103.76,103.12,103.35,144594.0,96.941,96.969,96.3709,96.5858,144594.0
2017-08-08 15:40:00,103.34,103.73,103.17,103.72,222440.0,96.5765,96.941,96.4176,96.9316,222440.0
2017-08-08 15:50:00,103.68,104.12,103.57,103.95,525620.0,96.8942,97.3054,96.7914,97.1466,525620.0
2017-08-09 09:30:00,103.1,103.2,102.11,102.5,130004.0,96.3522,96.4456,95.427,95.7915,130004.0
2017-08-09 09:40:00,102.43,102.59,101.63,101.83,91956.0,95.726,95.8756,94.9784,95.1653,91956.0
2017-08-09 09:50:00,101.8,102.2,101.51,101.51,137910.0,95.1373,95.5111,94.8662,94.8662,137910.0
2017-08-09 10:00:00,101.5,101.79,101.3,101.58,58132.0,94.8569,95.1279,94.67,94.9317,58132.0
2017-08-09 10:10:00,101.58,101.72,101.26,101.4,41644.0,94.9317,95.0625,94.6326,94.7634,41644.0
2017-08-09 10:20:00,101.39,101.73,101.33,101.35,45269.0,94.7541,95.0719,94.698,94.7167,45269.0
2017-08-09 10:30:00,101.37,101.79,101.29,101.49,45263.0,94.7354,95.1279,94.6606,94.8476,45263.0
2017-08-09 10:40:00,101.47,101.8,101.37,101.45,55193.0,94.8289,95.1373,94.7354,94.8102,55193.0
2017-08-09 10:50:00,101.44,101.54,101.39,101.53,47226.0,94.8008,94.8943,94.7541,94.8849,47226.0
2017-08-09 11:00:00,101.53,101.83,101.52,101.68,49239.0,94.8849,95.1653,94.8756,95.0251,49239.0
2017-08-09 11:10:00,101.67,101.92,101.56,101.73,51214.0,95.0158,95.2494,94.913,95.0719,51214.0
2017-08-09 11:20:00,101.73,102.02,101.71,101.98,43242.0,95.0719,95.3429,95.0532,95.3055,43242.0
2017-08-09 11:30:00,102.0,102.16,101.8,101.93,55430.0,95.3242,95.4737,95.1373,95.2588,55430.0
2017-08-09 11:40:00,101.92,101.94,101.69,101.7,30516.0,95.2494,95.2681,95.0345,95.0438,30516.0
2017-08-09 11:50:00,101.7,102.02,101.61,101.96,37069.0,95.0438,95.3429,94.9597,95.2868,37069.0
2017-08-09 12:00:00,101.92,102.03,101.88,101.98,32714.0,95.2494,95.3522,95.212,95.3055,32714.0
2017-08-09 12:10:00,101.98,102.04,101.91,101.94,33166.0,95.3055,95.3616,95.2401,95.2681,33166.0
2017-08-09 12:20:00,101.95,102.07,101.79,101.81,36538.0,95.2775,95.3896,95.1279,95.1466,36538.0
2017-08-09 12:30:00,101.79,101.82,101.57,101.57,24160.0,95.1279,95.156,94.9223,94.9223,24160.0
2017-08-09 12:40:00,101.56,101.65,101.35,101.39,28858.0,94.913,94.9971,94.7167,94.7541,28858.0
2017-08-09 12:50:00,101.36,101.45,101.22,101.28,39439.0,94.7261,94.8102,94.5952,94.6513,39439.0
2017-08-09 13:00:00,101.29,101.62,101.21,101.62,42066.0,94.6606,94.969,94.5859,94.969,42066.0
2017-08-09 13:10:00,101.67,101.68,101.39,101.41,32301.0,95.0158,95.0251,94.7541,94.7728,32301.0
2017-08-09 13:20:00,101.45,101.57,101.35,101.45,31329.0,94.8102,94.9223,94.7167,94.8102,31329.0
2017-08-09 13:30:00,101.44,102.13,101.44,101.83,119484.0,94.8008,95.4457,94.8008,95.1653,119484.0
2017-08-09 13:40:00,101.84,101.86,101.73,101.8,29828.0,95.1747,95.1933,95.0719,95.1373,29828.0
2017-08-09 13:50:00,101.83,101.83,101.59,101.69,38186.0,95.1653,95.1653,94.941,95.0345,38186.0
2017-08-09 14:00:00,101.7,101.74,101.6,101.71,27538.0,95.0438,95.0812,94.9504,95.0532,27538.0
2017-08-09 14:10:00,101.7,101.73,101.61,101.65,37473.0,95.0438,95.0719,94.9597,94.9971,37473.0
2017-08-09 14:20:00,101.64,101.68,101.54,101.63,40580.0,94.9877,95.0251,94.8943,94.9784,40580.0
2017-08-09 14:30:00,101.65,101.67,101.56,101.61,42363.0,94.9971,95.0158,94.913,94.9597,42363.0
2017-08-09 14:40:00,101.63,101.76,101.56,101.74,42858.0,94.9784,95.0999,94.913,95.0812,42858.0
2017-08-09 14:50:00,101.75,101.77,101.64,101.76,47526.0,95.0905,95.1092,94.9877,95.0999,47526.0
2017-08-09 15:00:00,101.72,101.76,101.53,101.57,38704.0,95.0625,95.0999,94.8849,94.9223,38704.0
2017-08-09 15:10:00,101.56,101.77,101.51,101.77,34823.0,94.913,95.1092,94.8662,95.1092,34823.0
2017-08-09 15:20:00,101.77,101.8,101.6,101.63,32204.0,95.1092,95.1373,94.9504,94.9784,32204.0
2017-08-09 15:30:00,101.64,101.66,101.44,101.49,58948.0,94.9877,95.0064,94.8008,94.8476,58948.0
2017-08-09 15:40:00,101.48,101.53,101.37,101.45,132863.0,94.8382,94.8849,94.7354,94.8102,132863.0
2017-08-09 15:50:00,101.45,101.45,101.26,101.35,239530.0,94.8102,94.8102,94.6326,94.7167,239530.0
2017-08-10 09:30:00,101.01,101.01,100.4,100.61,49889.0,94.399,94.399,93.8289,94.0252,49889.0
2017-08-10 09:40:00,100.6,100.61,99.93,100.0,74791.0,94.0158,94.0252,93.3897,93.4551,74791.0
2017-08-10 09:50:00,100.0,100.21,99.8,99.8,80665.0,93.4551,93.6513,93.2682,93.2682,80665.0
2017-08-10 10:00:00,99.8,99.81,99.36,99.47,76734.0,93.2682,93.2775,92.857,92.9598,76734.0
2017-08-10 10:10:00,99.46,99.61,99.2,99.58,103658.0,92.9504,93.0906,92.7074,93.0626,103658.0
2017-08-10 10:20:00,99.57,99.79,99.21,99.37,52653.0,93.0532,93.2588,92.7168,92.8663,52653.0
2017-08-10 10:30:00,99.38,100.06,99.29,100.04,109289.0,92.8757,93.5112,92.7915,93.4925,109289.0
2017-08-10 10:40:00,100.04,100.04,99.52,99.75,73221.0,93.4925,93.4925,93.0065,93.2214,73221.0
2017-08-10 10:50:00,99.75,99.96,99.65,99.8,76589.0,93.2214,93.4177,93.128,93.2682,76589.0
2017-08-10 11:00:00,99.79,100.09,99.79,99.96,55340.0,93.2588,93.5392,93.2588,93.4177,55340.0
2017-08-10 11:10:00,99.99,100.1,99.89,100.08,62100.0,93.4457,93.5485,93.3523,93.5298,62100.0
2017-08-10 11:20:00,100.07,100.09,99.75,99.91,42804.0,93.5205,93.5392,93.2214,93.371,42804.0
2017-08-10 11:30:00,99.93,100.28,99.93,100.12,103454.0,93.3897,93.7168,93.3897,93.5672,103454.0
2017-08-10 11:40:00,100.12,100.2,99.88,99.94,46228.0,93.5672,93.642,93.3429,93.399,46228.0
2017-08-10 11:50:00,99.93,99.93,99.61,99.88,84642.0,93.3897,93.3897,93.0906,93.3429,84642.0
2017-08-10 12:00:00,99.9,99.91,99.63,99.72,48119.0,93.3616,93.371,93.1093,93.1934,48119.0
2017-08-10 12:10:00,99.72,100.0,99.71,99.83,40057.0,93.1934,93.4551,93.1841,93.2962,40057.0
2017-08-10 12:20:00,99.81,99.83,99.67,99.73,67043.0,93.2775,93.2962,93.1467,93.2027,67043.0
2017-08-10 12:30:00,99.72,99.75,99.27,99.27,54650.0,93.1934,93.2214,92.7729,92.7729,54650.0
2017-08-10 12:40:00,99.28,99.59,99.22,99.56,82173.0,92.7822,93.0719,92.7261,93.0439,82173.0
2017-08-10 12:50:00,99.56,99.83,99.56,99.8,53698.0,93.0439,93.2962,93.0439,93.2682,53698.0
2017-08-10 13:00:00,99.82,99.88,99.68,99.85,47490.0,93.2869,93.3429,93.156,93.3149,47490.0
2017-08-10 13:10:00,99.83,99.83,99.69,99.74,46772.0,93.2962,93.2962,93.1654,93.2121,46772.0
2017-08-10 13:20:00,99.74,99.89,99.69,99.74,35526.0,93.2121,93.3523,93.1654,93.2121,35526.0
2017-08-10 13:30:00,99.74,99.91,99.64,99.85,43180.0,93.2121,93.371,93.1186,93.3149,43180.0
2017-08-10 13:40:00,99.86,99.88,99.71,99.71,39922.0,93.3242,93.3429,93.1841,93.1841,39922.0
2017-08-10 13:50:00,99.71,99.83,99.63,99.63,43185.0,93.1841,93.2962,93.1093,93.1093,43185.0
2017-08-10 14:00:00,99.62,99.8,99.59,99.77,46498.0,93.0999,93.2682,93.0719,93.2401,46498.0
2017-08-10 14:10:00,99.75,100.0,99.75,99.95,53100.0,93.2214,93.4551,93.2214,93.4083,53100.0
2017-08-10 14:20:00,99.95,100.06,99.87,100.0,43378.0,93.4083,93.5112,93.3336,93.4551,43378.0
2017-08-10 14:30:00,99.99,100.45,99.99,100.2,137785.0,93.4457,93.8756,93.4457,93.642,137785.0
2017-08-10 14:40:00,100.22,100.25,100.08,100.15,42100.0,93.6607,93.6887,93.5298,93.5953,42100.0
2017-08-10 14:50:00,100.16,100.16,99.97,100.03,43960.0,93.6046,93.6046,93.427,93.4831,43960.0
2017-08-10 15:00:00,100.04,100.13,100.04,100.07,43777.0,93.4925,93.5766,93.4925,93.5205,43777.0
2017-08-10 15:10:00,100.07,100.07,99.72,99.8,57734.0,93.5205,93.5205,93.1934,93.2682,57734.0
2017-08-10 15:20:00,99.8,99.83,99.68,99.76,78398.0,93.2682,93.2962,93.156,93.2308,78398.0
2017-08-10 15:30:00,99.78,99.83,99.62,99.63,90103.0,93.2495,93.2962,93.0999,93.1093,90103.0
2017-08-10 15:40:00,99.62,99.75,99.59,99.59,230676.0,93.0999,93.2214,93.0719,93.0719,230676.0
2017-08-10 15:50:00,99.59,99.7,99.44,99.54,287101.0,93.0719,93.1747,92.9317,93.0252,287101.0
2017-08-11 09:30:00,99.5,100.16,99.14,99.18,99743.0,92.9878,93.6046,92.6514,92.6887,99743.0
2017-08-11 09:40:00,99.25,99.27,98.86,99.04,69294.0,92.7542,92.7729,92.3897,92.5579,69294.0
2017-08-11 09:50:00,99.02,99.61,99.0,99.48,57928.0,92.5392,93.0906,92.5205,92.9691,57928.0
2017-08-11 10:00:00,99.48,99.88,99.45,99.69,60243.0,92.9691,93.3429,92.9411,93.1654,60243.0
2017-08-11 10:10:00,99.71,99.8,99.5,99.5,28807.0,93.1841,93.2682,92.9878,92.9878,28807.0
2017-08-11 10:20:00,99.48,99.57,99.26,99.44,42269.0,92.9691,93.0532,92.7635,92.9317,42269.0
2017-08-11 10:30:00,99.45,99.54,99.39,99.42,25496.0,92.9411,93.0252,92.885,92.913,25496.0
2017-08-11 10:40:00,99.45,99.8,99.38,99.76,111289.0,92.9411,93.2682,92.8757,93.2308,111289.0
2017-08-11 10:50:00,99.75,99.82,99.57,99.77,59356.0,93.2214,93.2869,93.0532,93.2401,59356.0
2017-08-11 11:00:00,99.76,99.77,99.53,99.55,19858.0,93.2308,93.2401,93.0158,93.0345,19858.0
2017-08-11 11:10:00,99.56,99.64,99.44,99.48,21833.0,93.0439,93.1186,92.9317,92.9691,21833.0
2017-08-11 11:20:00,99.49,99.49,99.2,99.25,58845.0,92.9785,92.9785,92.7074,92.7542,58845.0
2017-08-11 11:30:00,99.26,99.52,99.26,99.44,45167.0,92.7635,93.0065,92.7635,92.9317,45167.0
2017-08-11 11:40:00,99.48,99.8,99.46,99.72,74925.0,92.9691,93.2682,92.9504,93.1934,74925.0
2017-08-11 11:50:00,99.73,99.82,99.68,99.75,15184.0,93.2027,93.2869,93.156,93.2214,15184.0
2017-08-11 12:00:00,99.76,99.78,99.59,99.62,21015.0,93.2308,93.2495,93.0719,93.0999,21015.0
2017-08-11 12:10:00,99.63,99.69,99.53,99.61,15529.0,93.1093,93.1654,93.0158,93.0906,15529.0
2017-08-11 12:20:00,99.61,99.64,99.44,99.46,43270.0,93.0906,93.1186,92.9317,92.9504,43270.0
2017-08-11 12:30:00,99.48,99.52,99.42,99.47,29341.0,92.9691,93.0065,92.913,92.9598,29341.0
2017-08-11 12:40:00,99.48,99.53,99.45,99.48,28611.0,92.9691,93.0158,92.9411,92.9691,28611.0
2017-08-11 12:50:00,99.5,99.52,99.28,99.28,30980.0,92.9878,93.0065,92.7822,92.7822,30980.0
2017-08-11 13:00:00,99.28,99.39,99.25,99.35,35299.0,92.7822,92.885,92.7542,92.8476,35299.0
2017-08-11 13:10:00,99.4,99.4,99.32,99.37,27198.0,92.8943,92.8943,92.8196,92.8663,27198.0
2017-08-11 13:20:00,99.38,99.39,99.21,99.26,28698.0,92.8757,92.885,92.7168,92.7635,28698.0
2017-08-11 13:30:00,99.26,99.41,99.24,99.41,25900.0,92.7635,92.9037,92.7448,92.9037,25900.0
2017-08-11 13:40:00,99.38,99.51,99.31,99.49,41359.0,92.8757,92.9971,92.8102,92.9785,41359.0
2017-08-11 13:50:00,99.48,99.5,99.39,99.5,28509.0,92.9691,92.9878,92.885,92.9878,28509.0
2017-08-11 14:00:00,99.47,99.58,99.46,99.57,31213.0,92.9598,93.0626,92.9504,93.0532,31213.0
2017-08-11 14:10:00,99.56,99.61,99.5,99.58,41638.0,93.0439,93.0906,92.9878,93.0626,41638.0
2017-08-11 14:20:00,99.56,99.59,99.45,99.48,27302.0,93.0439,93.0719,92.9411,92.9691,27302.0
2017-08-11 14:30:00,99.49,99.52,99.26,99.28,28795.0,92.9785,93.0065,92.7635,92.7822,28795.0
2017-08-11 14:40:00,99.3,99.41,99.28,99.36,33255.0,92.8009,92.9037,92.7822,92.857,33255.0
2017-08-11 14:50:00,99.37,99.42,99.25,99.28,29068.0,92.8663,92.913,92.7542,92.7822,29068.0
2017-08-11 15:00:00,99.28,99.36,99.25,99.33,36417.0,92.7822,92.857,92.7542,92.8289,36417.0
2017-08-11 15:10:00,99.33,99.36,99.24,99.29,40484.0,92.8289,92.857,92.7448,92.7915,40484.0
2017-08-11 15:20:00,99.3,99.5,99.3,99.46,41049.0,92.8009,92.9878,92.8009,92.9504,41049.0
2017-08-11 15:30:00,99.46,99.55,99.39,99.55,61963.0,92.9504,93.0345,92.885,93.0345,61963.0
2017-08-11 15:40:00,99.55,99.56,99.41,99.54,88682.0,93.0345,93.0439,92.9037,93.0252,88682.0
2017-08-11 15:50:00,99.53,99.54,99.37,99.4,148414.0,93.0158,93.0252,92.8663,92.8943,148414.0
2017-08-14 09:30:00,100.19,100.35,99.79,100.35,47462.0,93.6326,93.7822,93.2588,93.7822,47462.0
2017-08-14 09:40:00,100.36,100.45,100.09,100.15,18058.0,93.7915,93.8756,93.5392,93.5953,18058.0
2017-08-14 09:50:00,100.16,100.2,99.97,99.99,20197.0,93.6046,93.642,93.427,93.4457,20197.0
2017-08-14 10:00:00,99.98,100.02,99.92,99.92,26634.0,93.4364,93.4738,93.3803,93.3803,26634.0
2017-08-14 10:10:00,99.92,100.19,99.92,100.02,32231.0,93.3803,93.6326,93.3803,93.4738,32231.0
2017-08-14 10:20:00,100.04,100.06,99.9,99.94,37736.0,93.4925,93.5112,93.3616,93.399,37736.0
2017-08-14 10:30:00,99.94,99.99,99.86,99.87,42589.0,93.399,93.4457,93.3242,93.3336,42589.0
2017-08-14 10:40:00,99.88,99.94,99.71,99.9,30794.0,93.3429,93.399,93.1841,93.3616,30794.0
2017-08-14 10:50:00,99.91,99.92,99.84,99.92,39903.0,93.371,93.3803,93.3055,93.3803,39903.0
2017-08-14 11:00:00,99.91,99.95,99.87,99.93,32166.0,93.371,93.4083,93.3336,93.3897,32166.0
2017-08-14 11:10:00,99.93,99.95,99.83,99.86,23402.0,93.3897,93.4083,93.2962,93.3242,23402.0
2017-08-14 11:20:00,99.89,99.89,99.67,99.79,56860.0,93.3523,93.3523,93.1467,93.2588,56860.0
2017-08-14 11:30:00,99.8,99.82,99.71,99.77,30367.0,93.2682,93.2869,93.1841,93.2401,30367.0
2017-08-14 11:40:00,99.78,99.92,99.78,99.89,23718.0,93.2495,93.3803,93.2495,93.3523,23718.0
2017-08-14 11:50:00,99.9,99.94,99.86,99.94,34922.0,93.3616,93.399,93.3242,93.399,34922.0
2017-08-14 12:00:00,99.94,99.97,99.89,99.93,36303.0,93.399,93.427,93.3523,93.3897,36303.0
2017-08-14 12:10:00,99.93,100.02,99.93,100.01,32486.0,93.3897,93.4738,93.3897,93.4644,32486.0
2017-08-14 12:20:00,100.01,100.14,100.0,100.06,23057.0,93.4644,93.5859,93.4551,93.5112,23057.0
2017-08-14 12:30:00,100.06,100.07,99.98,99.99,17141.0,93.5112,93.5205,93.4364,93.4457,17141.0
2017-08-14 12:40:00,99.99,100.03,99.95,99.95,19750.0,93.4457,93.4831,93.4083,93.4083,19750.0
2017-08-14 12:50:00,99.95,99.99,99.93,99.97,13386.0,93.4083,93.4457,93.3897,93.427,13386.0
2017-08-14 13:00:00,99.97,100.03,99.89,99.92,27480.0,93.427,93.4831,93.3523,93.3803,27480.0
2017-08-14 13:10:00,99.93,99.99,99.89,99.93,13267.0,93.3897,93.4457,93.3523,93.3897,13267.0
2017-08-14 13:20:00,99.93,99.99,99.92,99.98,16270.0,93.3897,93.4457,93.3803,93.4364,16270.0
2017-08-14 13:30:00,99.96,100.0,99.94,99.97,18935.0,93.4177,93.4551,93.399,93.427,18935.0
2017-08-14 13:40:00,99.98,100.04,99.94,99.97,22015.0,93.4364,93.4925,93.399,93.427,22015.0
2017-08-14 13:50:00,99.99,100.03,99.95,99.97,13946.0,93.4457,93.4831,93.4083,93.427,13946.0
2017-08-14 14:00:00,100.0,100.07,99.94,99.94,26008.0,93.4551,93.5205,93.399,93.399,26008.0
2017-08-14 14:10:00,99.95,99.96,99.82,99.87,26868.0,93.4083,93.4177,93.2869,93.3336,26868.0
2017-08-14 14:20:00,99.88,99.89,99.77,99.77,38454.0,93.3429,93.3523,93.2401,93.2401,38454.0
2017-08-14 14:30:00,99.77,99.9,99.77,99.88,34944.0,93.2401,93.3616,93.2401,93.3429,34944.0
2017-08-14 14:40:00,99.88,99.92,99.86,99.92,29544.0,93.3429,93.3803,93.3242,93.3803,29544.0
2017-08-14 14:50:00,99.89,99.92,99.83,99.87,31902.0,93.3523,93.3803,93.2962,93.3336,31902.0
2017-08-14 15:00:00,99.87,99.97,99.77,99.93,28297.0,93.3336,93.427,93.2401,93.3897,28297.0
2017-08-14 15:10:00,99.93,100.07,99.9,100.05,28438.0,93.3897,93.5205,93.3616,93.5018,28438.0
2017-08-14 15:20:00,100.07,100.1,100.0,100.03,33364.0,93.5205,93.5485,93.4551,93.4831,33364.0
2017-08-14 15:30:00,100.03,100.06,99.89,99.89,40976.0,93.4831,93.5112,93.3523,93.3523,40976.0
2017-08-14 15:40:00,99.89,99.99,99.87,99.97,80833.0,93.3523,93.4457,93.3336,93.427,80833.0
2017-08-14 15:50:00,99.98,100.22,99.98,100.06,205004.0,93.4364,93.6607,93.4364,93.5112,205004.0
2017-08-15 09:30:00,100.32,100.4,100.0,100.01,33875.0,93.7541,93.8289,93.4551,93.4644,33875.0
2017-08-15 09:40:00,100.03,100.08,99.93,100.08,20079.0,93.4831,93.5298,93.3897,93.5298,20079.0
2017-08-15 09:50:00,100.03,100.66,99.99,100.58,32152.0,93.4831,94.0719,93.4457,93.9971,32152.0
2017-08-15 10:00:00,100.59,100.78,100.59,100.63,40389.0,94.0065,94.184,94.0065,94.0438,40389.0
2017-08-15 10:10:00,100.62,101.04,100.57,100.92,40913.0,94.0345,94.427,93.9878,94.3149,40913.0
2017-08-15 10:20:00,100.95,100.95,100.64,100.71,75533.0,94.3429,94.3429,94.0532,94.1186,75533.0
2017-08-15 10:30:00,100.7,100.7,100.35,100.47,36486.0,94.1093,94.1093,93.7822,93.8943,36486.0
2017-08-15 10:40:00,100.48,100.52,100.38,100.41,41183.0,93.9037,93.941,93.8102,93.8382,41183.0
2017-08-15 10:50:00,100.39,100.41,100.18,100.19,30963.0,93.8196,93.8382,93.6233,93.6326,30963.0
2017-08-15 11:00:00,100.2,100.36,100.17,100.3,66310.0,93.642,93.7915,93.614,93.7354,66310.0
2017-08-15 11:10:00,100.31,100.32,100.19,100.26,27285.0,93.7448,93.7541,93.6326,93.6981,27285.0
2017-08-15 11:20:00,100.27,100.42,100.25,100.4,14503.0,93.7074,93.8476,93.6887,93.8289,14503.0
2017-08-15 11:30:00,100.41,100.56,100.4,100.49,20845.0,93.8382,93.9784,93.8289,93.913,20845.0
2017-08-15 11:40:00,100.5,100.52,100.31,100.33,19467.0,93.9224,93.941,93.7448,93.7635,19467.0
2017-08-15 11:50:00,100.32,100.35,100.25,100.27,14200.0,93.7541,93.7822,93.6887,93.7074,14200.0
2017-08-15 12:00:00,100.29,100.35,100.23,100.27,60031.0,93.7261,93.7822,93.67,93.7074,60031.0
2017-08-15 12:10:00,100.28,100.29,100.21,100.25,14564.0,93.7168,93.7261,93.6513,93.6887,14564.0
2017-08-15 12:20:00,100.25,100.28,100.17,100.24,40743.0,93.6887,93.7168,93.614,93.6794,40743.0
2017-08-15 12:30:00,100.22,100.22,100.04,100.12,42078.0,93.6607,93.6607,93.4925,93.5672,42078.0
2017-08-15 12:40:00,100.12,100.22,100.1,100.17,8710.0,93.5672,93.6607,93.5485,93.614,8710.0
2017-08-15 12:50:00,100.2,100.24,100.17,100.18,11326.0,93.642,93.6794,93.614,93.6233,11326.0
2017-08-15 13:00:00,100.18,100.18,99.94,100.04,20882.0,93.6233,93.6233,93.399,93.4925,20882.0
2017-08-15 13:10:00,100.09,100.2,100.07,100.16,12069.0,93.5392,93.642,93.5205,93.6046,12069.0
2017-08-15 13:20:00,100.18,100.27,100.15,100.25,17349.0,93.6233,93.7074,93.5953,93.6887,17349.0
2017-08-15 13:30:00,100.25,100.31,100.19,100.2,29450.0,93.6887,93.7448,93.6326,93.642,29450.0
2017-08-15 13:40:00,100.21,100.31,100.21,100.29,13660.0,93.6513,93.7448,93.6513,93.7261,13660.0
2017-08-15 13:50:00,100.32,100.37,100.22,100.24,15720.0,93.7541,93.8009,93.6607,93.6794,15720.0
2017-08-15 14:00:00,100.26,100.43,100.25,100.38,15960.0,93.6981,93.8569,93.6887,93.8102,15960.0
2017-08-15 14:10:00,100.39,100.39,100.25,100.33,19639.0,93.8196,93.8196,93.6887,93.7635,19639.0
2017-08-15 14:20:00,100.33,100.4,100.22,100.4,24151.0,93.7635,93.8289,93.6607,93.8289,24151.0
2017-08-15 14:30:00,100.38,100.44,100.37,100.44,16265.0,93.8102,93.8663,93.8009,93.8663,16265.0
2017-08-15 14:40:00,100.43,100.45,100.38,100.42,18349.0,93.8569,93.8756,93.8102,93.8476,18349.0
2017-08-15 14:50:00,100.43,100.43,100.32,100.33,23673.0,93.8569,93.8569,93.7541,93.7635,23673.0
2017-08-15 15:00:00,100.34,100.34,100.19,100.21,56061.0,93.7728,93.7728,93.6326,93.6513,56061.0
2017-08-15 15:10:00,100.21,100.3,100.2,100.29,44206.0,93.6513,93.7354,93.642,93.7261,44206.0
2017-08-15 15:20:00,100.3,100.3,100.22,100.3,33321.0,93.7354,93.7354,93.6607,93.7354,33321.0
2017-08-15 15:30:00,100.3,100.55,100.3,100.55,37135.0,93.7354,93.9691,93.7354,93.9691,37135.0
2017-08-15 15:40:00,100.56,100.62,100.54,100.61,61799.0,93.9784,94.0345,93.9597,94.0252,61799.0
2017-08-15 15:50:00,100.61,100.61,100.4,100.41,131605.0,94.0252,94.0252,93.8289,93.8382,131605.0
2017-08-16 09:30:00,100.6,100.85,100.56,100.56,49086.0,94.0158,94.2494,93.9784,93.9784,49086.0
2017-08-16 09:40:00,100.56,100.69,100.45,100.49,29133.0,93.9784,94.0999,93.8756,93.913,29133.0
2017-08-16 09:50:00,100.51,100.6,100.19,100.6,37925.0,93.9317,94.0158,93.6326,94.0158,37925.0
2017-08-16 10:00:00,100.61,100.67,100.4,100.64,33509.0,94.0252,94.0812,93.8289,94.0532,33509.0
2017-08-16 10:10:00,100.64,100.64,100.29,100.4,27701.0,94.0532,94.0532,93.7261,93.8289,27701.0
2017-08-16 10:20:00,100.41,100.5,100.3,100.46,49966.0,93.8382,93.9224,93.7354,93.885,49966.0
2017-08-16 10:30:00,100.45,100.46,100.35,100.44,30761.0,93.8756,93.885,93.7822,93.8663,30761.0
2017-08-16 10:40:00,100.46,100.55,100.41,100.46,34724.0,93.885,93.9691,93.8382,93.885,34724.0
2017-08-16 10:50:00,100.5,100.64,100.48,100.5,27031.0,93.9224,94.0532,93.9037,93.9224,27031.0
2017-08-16 11:00:00,100.5,100.61,100.45,100.52,173669.0,93.9224,94.0252,93.8756,93.941,173669.0
2017-08-16 11:10:00,100.53,100.59,100.46,100.59,17744.0,93.9504,94.0065,93.885,94.0065,17744.0
2017-08-16 11:20:00,100.58,100.6,100.26,100.29,30026.0,93.9971,94.0158,93.6981,93.7261,30026.0
2017-08-16 11:30:00,100.33,100.52,100.32,100.51,24743.0,93.7635,93.941,93.7541,93.9317,24743.0
2017-08-16 11:40:00,100.5,100.62,100.48,100.58,36383.0,93.9224,94.0345,93.9037,93.9971,36383.0
2017-08-16 11:50:00,100.59,100.61,100.45,100.5,23061.0,94.0065,94.0252,93.8756,93.9224,23061.0
2017-08-16 12:00:00,100.5,100.58,100.49,100.54,32624.0,93.9224,93.9971,93.913,93.9597,32624.0
2017-08-16 12:10:00,100.54,100.59,100.5,100.57,20261.0,93.9597,94.0065,93.9224,93.9878,20261.0
2017-08-16 12:20:00,100.56,100.57,100.48,100.5,23794.0,93.9784,93.9878,93.9037,93.9224,23794.0
2017-08-16 12:30:00,100.5,100.51,100.46,100.47,30470.0,93.9224,93.9317,93.885,93.8943,30470.0
2017-08-16 12:40:00,100.47,100.53,100.47,100.52,32577.0,93.8943,93.9504,93.8943,93.941,32577.0
2017-08-16 12:50:00,100.5,100.55,100.45,100.5,15060.0,93.9224,93.9691,93.8756,93.9224,15060.0
2017-08-16 13:00:00,100.5,100.53,100.43,100.48,97890.0,93.9224,93.9504,93.8569,93.9037,97890.0
2017-08-16 13:10:00,100.48,100.49,100.22,100.31,31111.0,93.9037,93.913,93.6607,93.7448,31111.0
2017-08-16 13:20:00,100.29,100.33,100.01,100.05,32043.0,93.7261,93.7635,93.4644,93.5018,32043.0
2017-08-16 13:30:00,100.05,100.05,99.82,99.86,57454.0,93.5018,93.5018,93.2869,93.3242,57454.0
2017-08-16 13:40:00,99.87,99.94,99.75,99.76,45340.0,93.3336,93.399,93.2214,93.2308,45340.0
2017-08-16 13:50:00,99.77,99.86,99.69,99.71,56379.0,93.2401,93.3242,93.1654,93.1841,56379.0
2017-08-16 14:00:00,99.74,100.2,99.73,100.12,41362.0,93.2121,93.642,93.2027,93.5672,41362.0
2017-08-16 14:10:00,100.12,100.23,100.02,100.08,24801.0,93.5672,93.67,93.4738,93.5298,24801.0
2017-08-16 14:20:00,100.06,100.1,99.88,100.02,23704.0,93.5112,93.5485,93.3429,93.4738,23704.0
2017-08-16 14:30:00,100.0,100.07,99.92,100.05,26500.0,93.4551,93.5205,93.3803,93.5018,26500.0
2017-08-16 14:40:00,100.04,100.17,100.01,100.17,19705.0,93.4925,93.614,93.4644,93.614,19705.0
2017-08-16 14:50:00,100.17,100.32,100.13,100.26,22512.0,93.614,93.7541,93.5766,93.6981,22512.0
2017-08-16 15:00:00,100.28,100.29,100.11,100.12,25798.0,93.7168,93.7261,93.5579,93.5672,25798.0
2017-08-16 15:10:00,100.13,100.21,100.09,100.18,19921.0,93.5766,93.6513,93.5392,93.6233,19921.0
2017-08-16 15:20:00,100.2,100.28,100.19,100.26,31804.0,93.642,93.7168,93.6326,93.6981,31804.0
2017-08-16 15:30:00,100.27,100.31,100.2,100.27,40240.0,93.7074,93.7448,93.642,93.7074,40240.0
2017-08-16 15:40:00,100.26,100.29,100.21,100.25,86119.0,93.6981,93.7261,93.6513,93.6887,86119.0
2017-08-16 15:50:00,100.26,100.31,100.24,100.29,110333.0,93.6981,93.7448,93.6794,93.7261,110333.0
2017-08-17 09:30:00,100.18,100.18,99.27,99.41,121248.0,93.6233,93.6233,92.7729,92.9037,121248.0
2017-08-17 09:40:00,99.4,99.7,99.37,99.56,65565.0,92.8943,93.1747,92.8663,93.0439,65565.0
2017-08-17 09:50:00,99.55,99.66,99.46,99.53,105297.0,93.0345,93.1373,92.9504,93.0158,105297.0
2017-08-17 10:00:00,99.5,99.82,99.31,99.65,72988.0,92.9878,93.2869,92.8102,93.128,72988.0
2017-08-17 10:10:00,99.63,99.68,98.91,99.09,72572.0,93.1093,93.156,92.4364,92.6046,72572.0
2017-08-17 10:20:00,99.07,99.15,98.4,98.58,125084.0,92.5859,92.6607,91.9598,92.128,125084.0
2017-08-17 10:30:00,98.59,99.2,98.59,99.17,112004.0,92.1374,92.7074,92.1374,92.6794,112004.0
2017-08-17 10:40:00,99.14,99.25,98.85,99.25,38308.0,92.6514,92.7542,92.3803,92.7542,38308.0
2017-08-17 10:50:00,99.25,99.34,99.17,99.18,42742.0,92.7542,92.8383,92.6794,92.6887,42742.0
2017-08-17 11:00:00,99.17,99.69,99.17,99.65,27696.0,92.6794,93.1654,92.6794,93.128,27696.0
2017-08-17 11:10:00,99.63,99.66,99.45,99.46,16458.0,93.1093,93.1373,92.9411,92.9504,16458.0
2017-08-17 11:20:00,99.48,99.57,99.4,99.42,25041.0,92.9691,93.0532,92.8943,92.913,25041.0
2017-08-17 11:30:00,99.43,99.45,99.15,99.31,48895.0,92.9224,92.9411,92.6607,92.8102,48895.0
2017-08-17 11:40:00,99.32,99.34,98.93,98.94,53960.0,92.8196,92.8383,92.4551,92.4645,53960.0
2017-08-17 11:50:00,98.95,99.28,98.95,99.23,27559.0,92.4738,92.7822,92.4738,92.7355,27559.0
2017-08-17 12:00:00,99.23,99.31,99.13,99.13,27485.0,92.7355,92.8102,92.642,92.642,27485.0
2017-08-17 12:10:00,99.12,99.12,98.66,98.72,78101.0,92.6327,92.6327,92.2028,92.2589,78101.0
2017-08-17 12:20:00,98.76,98.94,98.71,98.81,41259.0,92.2962,92.4645,92.2495,92.343,41259.0
2017-08-17 12:30:00,98.78,98.82,98.66,98.74,37776.0,92.3149,92.3523,92.2028,92.2775,37776.0
2017-08-17 12:40:00,98.74,98.8,98.54,98.59,31332.0,92.2775,92.3336,92.0906,92.1374,31332.0
2017-08-17 12:50:00,98.58,98.59,98.43,98.47,42567.0,92.128,92.1374,91.9878,92.0252,42567.0
2017-08-17 13:00:00,98.46,98.54,98.25,98.52,41468.0,92.0159,92.0906,91.8196,92.0719,41468.0
2017-08-17 13:10:00,98.51,98.51,98.32,98.41,39002.0,92.0626,92.0626,91.885,91.9691,39002.0
2017-08-17 13:20:00,98.41,98.46,98.31,98.36,20317.0,91.9691,92.0159,91.8757,91.9224,20317.0
2017-08-17 13:30:00,98.39,98.61,98.26,98.5,30656.0,91.9505,92.1561,91.829,92.0533,30656.0
2017-08-17 13:40:00,98.52,98.58,98.39,98.39,17453.0,92.0719,92.128,91.9505,91.9505,17453.0
2017-08-17 13:50:00,98.37,98.68,98.36,98.65,19708.0,91.9318,92.2215,91.9224,92.1934,19708.0
2017-08-17 14:00:00,98.66,98.68,98.51,98.65,22800.0,92.2028,92.2215,92.0626,92.1934,22800.0
2017-08-17 14:10:00,98.67,98.68,98.39,98.44,26457.0,92.2121,92.2215,91.9505,91.9972,26457.0
2017-08-17 14:20:00,98.42,98.63,98.35,98.63,25778.0,91.9785,92.1747,91.9131,92.1747,25778.0
2017-08-17 14:30:00,98.59,98.64,98.43,98.43,21288.0,92.1374,92.1841,91.9878,91.9878,21288.0
2017-08-17 14:40:00,98.41,98.46,98.27,98.35,29318.0,91.9691,92.0159,91.8383,91.9131,29318.0
2017-08-17 14:50:00,98.38,98.4,98.23,98.31,32654.0,91.9411,91.9598,91.8009,91.8757,32654.0
2017-08-17 15:00:00,98.33,98.33,98.06,98.14,38139.0,91.8944,91.8944,91.642,91.7168,38139.0
2017-08-17 15:10:00,98.14,98.23,97.94,98.08,57714.0,91.7168,91.8009,91.5299,91.6607,57714.0
2017-08-17 15:20:00,98.06,98.18,98.04,98.15,78592.0,91.642,91.7542,91.6234,91.7262,78592.0
2017-08-17 15:30:00,98.14,98.46,98.08,98.3,117201.0,91.7168,92.0159,91.6607,91.8663,117201.0
2017-08-17 15:40:00,98.3,98.33,97.94,97.94,105030.0,91.8663,91.8944,91.5299,91.5299,105030.0
2017-08-17 15:50:00,97.95,98.0,97.8,97.84,188386.0,91.5392,91.586,91.3991,91.4364,188386.0
2017-08-18 09:30:00,97.8,97.88,96.94,97.01,167949.0,91.3991,91.4738,90.5954,90.6608,167949.0
2017-08-18 09:40:00,96.96,97.92,96.9,97.89,73067.0,90.614,91.5112,90.558,91.4832,73067.0
2017-08-18 09:50:00,97.89,97.98,97.32,97.69,47036.0,91.4832,91.5673,90.9505,91.2963,47036.0
2017-08-18 10:00:00,97.69,98.26,97.68,98.23,41662.0,91.2963,91.829,91.2869,91.8009,41662.0
2017-08-18 10:10:00,98.19,98.5,98.02,98.21,36385.0,91.7635,92.0533,91.6047,91.7822,36385.0
2017-08-18 10:20:00,98.19,98.49,98.19,98.39,41350.0,91.7635,92.0439,91.7635,91.9505,41350.0
2017-08-18 10:30:00,98.38,98.49,98.27,98.28,47646.0,91.9411,92.0439,91.8383,91.8476,47646.0
2017-08-18 10:40:00,98.27,98.32,97.91,97.91,27331.0,91.8383,91.885,91.5019,91.5019,27331.0
2017-08-18 10:50:00,97.91,98.07,97.88,97.96,15251.0,91.5019,91.6514,91.4738,91.5486,15251.0
2017-08-18 11:00:00,97.98,97.99,97.65,97.72,34335.0,91.5673,91.5766,91.2589,91.3243,34335.0
2017-08-18 11:10:00,97.72,98.12,97.68,98.12,19563.0,91.3243,91.6981,91.2869,91.6981,19563.0
2017-08-18 11:20:00,98.09,98.35,98.02,98.32,23821.0,91.6701,91.9131,91.6047,91.885,23821.0
2017-08-18 11:30:00,98.32,98.33,98.05,98.12,15258.0,91.885,91.8944,91.6327,91.6981,15258.0
2017-08-18 11:40:00,98.12,98.27,98.08,98.27,22966.0,91.6981,91.8383,91.6607,91.8383,22966.0
2017-08-18 11:50:00,98.27,98.38,98.23,98.23,15188.0,91.8383,91.9411,91.8009,91.8009,15188.0
2017-08-18 12:00:00,98.21,98.26,98.05,98.12,18410.0,91.7822,91.829,91.6327,91.6981,18410.0
2017-08-18 12:10:00,98.11,98.32,98.1,98.27,22472.0,91.6888,91.885,91.6794,91.8383,22472.0
2017-08-18 12:20:00,98.27,98.3,98.12,98.27,18568.0,91.8383,91.8663,91.6981,91.8383,18568.0
2017-08-18 12:30:00,98.26,98.28,98.17,98.27,27042.0,91.829,91.8476,91.7448,91.8383,27042.0
2017-08-18 12:40:00,98.24,98.63,98.24,98.5,22647.0,91.8103,92.1747,91.8103,92.0533,22647.0
2017-08-18 12:50:00,98.5,98.6,98.42,98.51,22347.0,92.0533,92.1467,91.9785,92.0626,22347.0
2017-08-18 13:00:00,98.52,98.57,98.38,98.41,25969.0,92.0719,92.1187,91.9411,91.9691,25969.0
2017-08-18 13:10:00,98.4,98.61,98.4,98.53,16870.0,91.9598,92.1561,91.9598,92.0813,16870.0
2017-08-18 13:20:00,98.52,98.66,98.46,98.65,16085.0,92.0719,92.2028,92.0159,92.1934,16085.0
2017-08-18 13:30:00,98.63,98.74,98.52,98.53,18142.0,92.1747,92.2775,92.0719,92.0813,18142.0
2017-08-18 13:40:00,98.55,98.56,98.37,98.43,15844.0,92.1,92.1093,91.9318,91.9878,15844.0
2017-08-18 13:50:00,98.45,98.48,98.34,98.34,15351.0,92.0065,92.0346,91.9037,91.9037,15351.0
2017-08-18 14:00:00,98.33,98.36,98.27,98.32,12177.0,91.8944,91.9224,91.8383,91.885,12177.0
2017-08-18 14:10:00,98.34,98.35,98.29,98.33,10562.0,91.9037,91.9131,91.857,91.8944,10562.0
2017-08-18 14:20:00,98.34,98.45,98.29,98.42,16025.0,91.9037,92.0065,91.857,91.9785,16025.0
2017-08-18 14:30:00,98.41,98.58,98.41,98.53,28508.0,91.9691,92.128,91.9691,92.0813,28508.0
2017-08-18 14:40:00,98.52,98.56,98.43,98.45,19735.0,92.0719,92.1093,91.9878,92.0065,19735.0
2017-08-18 14:50:00,98.45,98.45,98.33,98.36,30363.0,92.0065,92.0065,91.8944,91.9224,30363.0
2017-08-18 15:00:00,98.36,98.38,98.31,98.32,27600.0,91.9224,91.9411,91.8757,91.885,27600.0
2017-08-18 15:10:00,98.32,98.32,98.18,98.2,30423.0,91.885,91.885,91.7542,91.7729,30423.0
2017-08-18 15:20:00,98.22,98.31,98.17,98.28,26931.0,91.7916,91.8757,91.7448,91.8476,26931.0
2017-08-18 15:30:00,98.3,98.33,98.18,98.27,28620.0,91.8663,91.8944,91.7542,91.8383,28620.0
2017-08-18 15:40:00,98.26,98.27,98.2,98.2,60211.0,91.829,91.8383,91.7729,91.7729,60211.0
2017-08-18 15:50:00,98.2,98.21,97.99,98.03,122676.0,91.7729,91.7822,91.5766,91.614,122676.0
2017-08-21 09:30:00,98.16,98.38,97.99,98.25,26470.0,91.7355,91.9411,91.5766,91.8196,26470.0
2017-08-21 09:40:00,98.24,98.31,98.11,98.21,19261.0,91.8103,91.8757,91.6888,91.7822,19261.0
2017-08-21 09:50:00,98.22,98.47,98.01,98.31,69581.0,91.7916,92.0252,91.5953,91.8757,69581.0
2017-08-21 10:00:00,98.35,98.41,98.16,98.41,32005.0,91.9131,91.9691,91.7355,91.9691,32005.0
2017-08-21 10:10:00,98.41,98.59,98.29,98.54,17636.0,91.9691,92.1374,91.857,92.0906,17636.0
2017-08-21 10:20:00,98.57,98.7,98.45,98.56,26159.0,92.1187,92.2402,92.0065,92.1093,26159.0
2017-08-21 10:30:00,98.56,98.92,98.56,98.83,36770.0,92.1093,92.4458,92.1093,92.3617,36770.0
2017-08-21 10:40:00,98.83,98.98,98.77,98.77,21507.0,92.3617,92.5018,92.3056,92.3056,21507.0
2017-08-21 10:50:00,98.78,98.92,98.74,98.92,11515.0,92.3149,92.4458,92.2775,92.4458,11515.0
2017-08-21 11:00:00,98.91,98.98,98.8,98.96,19867.0,92.4364,92.5018,92.3336,92.4831,19867.0
2017-08-21 11:10:00,98.96,99.09,98.94,99.05,15267.0,92.4831,92.6046,92.4645,92.5673,15267.0
2017-08-21 11:20:00,99.05,99.05,98.9,98.92,11799.0,92.5673,92.5673,92.4271,92.4458,11799.0
2017-08-21 11:30:00,98.93,99.04,98.91,99.0,20519.0,92.4551,92.5579,92.4364,92.5205,20519.0
2017-08-21 11:40:00,98.97,99.03,98.87,98.91,17631.0,92.4925,92.5486,92.399,92.4364,17631.0
2017-08-21 11:50:00,98.9,98.99,98.86,98.9,31197.0,92.4271,92.5112,92.3897,92.4271,31197.0
2017-08-21 12:00:00,98.91,98.99,98.91,98.92,10503.0,92.4364,92.5112,92.4364,92.4458,10503.0
2017-08-21 12:10:00,98.93,98.93,98.82,98.89,14202.0,92.4551,92.4551,92.3523,92.4177,14202.0
2017-08-21 12:20:00,98.88,99.06,98.87,99.06,18020.0,92.4084,92.5766,92.399,92.5766,18020.0
2017-08-21 12:30:00,99.03,99.06,98.98,99.01,6100.0,92.5486,92.5766,92.5018,92.5299,6100.0
2017-08-21 12:40:00,99.01,99.03,98.92,98.99,9788.0,92.5299,92.5486,92.4458,92.5112,9788.0
2017-08-21 12:50:00,98.99,99.03,98.96,99.01,6348.0,92.5112,92.5486,92.4831,92.5299,6348.0
2017-08-21 13:00:00,99.01,99.03,98.94,98.97,10617.0,92.5299,92.5486,92.4645,92.4925,10617.0
2017-08-21 13:10:00,98.96,98.99,98.82,98.87,77364.0,92.4831,92.5112,92.3523,92.399,77364.0
2017-08-21 13:20:00,98.87,98.91,98.84,98.86,14386.0,92.399,92.4364,92.371,92.3897,14386.0
2017-08-21 13:30:00,98.88,98.9,98.79,98.81,13125.0,92.4084,92.4271,92.3243,92.343,13125.0
2017-08-21 13:40:00,98.84,98.93,98.81,98.92,11796.0,92.371,92.4551,92.343,92.4458,11796.0
2017-08-21 13:50:00,98.93,98.93,98.74,98.77,14464.0,92.4551,92.4551,92.2775,92.3056,14464.0
2017-08-21 14:00:00,98.77,98.78,98.65,98.75,27146.0,92.3056,92.3149,92.1934,92.2869,27146.0
2017-08-21 14:10:00,98.74,98.75,98.64,98.68,9900.0,92.2775,92.2869,92.1841,92.2215,9900.0
2017-08-21 14:20:00,98.67,98.74,98.64,98.71,11683.0,92.2121,92.2775,92.1841,92.2495,11683.0
2017-08-21 14:30:00,98.72,98.74,98.66,98.67,20815.0,92.2589,92.2775,92.2028,92.2121,20815.0
2017-08-21 14:40:00,98.67,98.78,98.6,98.74,49927.0,92.2121,92.3149,92.1467,92.2775,49927.0
2017-08-21 14:50:00,98.72,98.85,98.71,98.79,47558.0,92.2589,92.3803,92.2495,92.3243,47558.0
2017-08-21 15:00:00,98.78,98.93,98.69,98.93,24220.0,92.3149,92.4551,92.2308,92.4551,24220.0
2017-08-21 15:10:00,98.93,98.98,98.83,98.98,20835.0,92.4551,92.5018,92.3617,92.5018,20835.0
2017-08-21 15:20:00,98.97,99.19,98.96,99.19,29813.0,92.4925,92.6981,92.4831,92.6981,29813.0
2017-08-21 15:30:00,99.18,99.19,99.01,99.05,24538.0,92.6887,92.6981,92.5299,92.5673,24538.0
2017-08-21 15:40:00,99.05,99.15,99.05,99.09,39710.0,92.5673,92.6607,92.5673,92.6046,39710.0
2017-08-21 15:50:00,99.1,99.21,99.06,99.08,102571.0,92.614,92.7168,92.5766,92.5953,102571.0
2017-08-22 09:30:00,99.21,99.84,98.86,99.78,77384.0,93.0167,93.6074,92.6886,93.5512,77384.0
2017-08-22 09:40:00,99.77,100.07,99.66,99.99,75101.0,93.5418,93.8231,93.4387,93.7481,75101.0
2017-08-22 09:50:00,100.02,100.21,100.02,100.13,27218.0,93.7762,93.9543,93.7762,93.8793,27218.0
2017-08-22 10:00:00,100.15,100.58,100.09,100.58,42682.0,93.8981,94.3012,93.8418,94.3012,42682.0
2017-08-22 10:10:00,100.56,100.86,100.56,100.83,68323.0,94.2825,94.5637,94.2825,94.5356,68323.0
2017-08-22 10:20:00,100.83,100.92,100.67,100.76,58782.0,94.5356,94.62,94.3856,94.47,58782.0
2017-08-22 10:30:00,100.76,101.15,100.73,101.15,55892.0,94.47,94.8356,94.4419,94.8356,55892.0
2017-08-22 10:40:00,101.14,101.14,100.66,100.66,18205.0,94.8263,94.8263,94.3762,94.3762,18205.0
2017-08-22 10:50:00,100.67,100.84,100.65,100.79,18300.0,94.3856,94.545,94.3669,94.4981,18300.0
2017-08-22 11:00:00,100.81,100.86,100.67,100.8,22774.0,94.5169,94.5637,94.3856,94.5075,22774.0
2017-08-22 11:10:00,100.8,100.8,100.64,100.8,16597.0,94.5075,94.5075,94.3575,94.5075,16597.0
2017-08-22 11:20:00,100.8,100.96,100.76,100.96,35527.0,94.5075,94.6575,94.47,94.6575,35527.0
2017-08-22 11:30:00,100.96,101.09,100.89,100.98,29156.0,94.6575,94.7794,94.5919,94.6763,29156.0
2017-08-22 11:40:00,100.97,101.05,100.96,101.0,44283.0,94.6669,94.7419,94.6575,94.695,44283.0
2017-08-22 11:50:00,100.99,101.05,100.9,101.03,35727.0,94.6856,94.7419,94.6012,94.7231,35727.0
2017-08-22 12:00:00,101.03,101.05,100.92,100.99,38470.0,94.7231,94.7419,94.62,94.6856,38470.0
2017-08-22 12:10:00,100.99,101.0,100.94,100.99,24876.0,94.6856,94.695,94.6388,94.6856,24876.0
2017-08-22 12:20:00,100.99,101.11,100.99,101.1,18165.0,94.6856,94.7981,94.6856,94.7888,18165.0
2017-08-22 12:30:00,101.09,101.1,100.96,101.06,31711.0,94.7794,94.7888,94.6575,94.7513,31711.0
2017-08-22 12:40:00,101.05,101.28,101.04,101.25,52915.0,94.7419,94.9575,94.7325,94.9294,52915.0
2017-08-22 12:50:00,101.25,101.25,101.15,101.24,20930.0,94.9294,94.9294,94.8356,94.92,20930.0
2017-08-22 13:00:00,101.22,101.25,101.19,101.21,15196.0,94.9013,94.9294,94.8731,94.8919,15196.0
2017-08-22 13:10:00,101.2,101.22,101.16,101.21,21057.0,94.8825,94.9013,94.845,94.8919,21057.0
2017-08-22 13:20:00,101.21,101.21,101.13,101.14,19785.0,94.8919,94.8919,94.8169,94.8263,19785.0
2017-08-22 13:30:00,101.15,101.18,101.14,101.15,15219.0,94.8356,94.8638,94.8263,94.8356,15219.0
2017-08-22 13:40:00,101.16,101.18,100.97,100.98,16779.0,94.845,94.8638,94.6669,94.6763,16779.0
2017-08-22 13:50:00,100.98,101.09,100.98,101.09,29149.0,94.6763,94.7794,94.6763,94.7794,29149.0
2017-08-22 14:00:00,101.09,101.25,101.04,101.23,35220.0,94.7794,94.9294,94.7325,94.9106,35220.0
2017-08-22 14:10:00,101.24,101.38,101.16,101.38,38388.0,94.92,95.0513,94.845,95.0513,38388.0
2017-08-22 14:20:00,101.4,101.53,101.38,101.5,37259.0,95.07,95.1919,95.0513,95.1638,37259.0
2017-08-22 14:30:00,101.52,101.57,101.47,101.49,23443.0,95.1825,95.2294,95.1357,95.1544,23443.0
2017-08-22 14:40:00,101.48,101.51,101.41,101.46,42667.0,95.145,95.1732,95.0794,95.1263,42667.0
2017-08-22 14:50:00,101.45,101.58,101.43,101.51,22682.0,95.1169,95.2388,95.0982,95.1732,22682.0
2017-08-22 15:00:00,101.51,101.56,101.5,101.54,28159.0,95.1732,95.22,95.1638,95.2013,28159.0
2017-08-22 15:10:00,101.54,101.73,101.53,101.73,56151.0,95.2013,95.3794,95.1919,95.3794,56151.0
2017-08-22 15:20:00,101.73,101.81,101.73,101.78,49988.0,95.3794,95.4544,95.3794,95.4263,49988.0
2017-08-22 15:30:00,101.79,101.85,101.76,101.78,61821.0,95.4357,95.4919,95.4076,95.4263,61821.0
2017-08-22 15:40:00,101.78,102.01,101.77,102.01,160858.0,95.4263,95.642,95.4169,95.642,160858.0
2017-08-22 15:50:00,102.01,102.41,101.98,102.04,591665.0,95.642,96.017,95.6138,95.6701,591665.0
2017-08-23 09:30:00,101.15,101.7,100.76,101.6,50492.0,94.8356,95.3513,94.47,95.2576,50492.0
2017-08-23 09:40:00,101.57,101.57,100.79,101.08,54148.0,95.2294,95.2294,94.4981,94.77,54148.0
2017-08-23 09:50:00,101.08,101.32,100.93,101.28,42836.0,94.77,94.995,94.6294,94.9575,42836.0
2017-08-23 10:00:00,101.26,101.36,101.03,101.04,51862.0,94.9388,95.0325,94.7231,94.7325,51862.0
2017-08-23 10:10:00,101.08,101.4,101.03,101.38,36136.0,94.77,95.07,94.7231,95.0513,36136.0
2017-08-23 10:20:00,101.35,101.4,101.19,101.29,32983.0,95.0232,95.07,94.8731,94.9669,32983.0
2017-08-23 10:30:00,101.3,101.3,101.13,101.29,36922.0,94.9763,94.9763,94.8169,94.9669,36922.0
2017-08-23 10:40:00,101.3,101.44,101.24,101.44,31214.0,94.9763,95.1075,94.92,95.1075,31214.0
2017-08-23 10:50:00,101.43,101.44,101.13,101.15,89003.0,95.0982,95.1075,94.8169,94.8356,89003.0
2017-08-23 11:00:00,101.13,101.27,101.09,101.11,70702.0,94.8169,94.9482,94.7794,94.7981,70702.0
2017-08-23 11:10:00,101.1,101.23,100.98,101.23,41894.0,94.7888,94.9106,94.6763,94.9106,41894.0
2017-08-23 11:20:00,101.24,101.25,101.15,101.15,22919.0,94.92,94.9294,94.8356,94.8356,22919.0
2017-08-23 11:30:00,101.16,101.19,101.1,101.16,22045.0,94.845,94.8731,94.7888,94.845,22045.0
2017-08-23 11:40:00,101.18,101.2,101.08,101.17,19470.0,94.8638,94.8825,94.77,94.8544,19470.0
2017-08-23 11:50:00,101.19,101.24,101.16,101.17,23459.0,94.8731,94.92,94.845,94.8544,23459.0
2017-08-23 12:00:00,101.17,101.17,101.05,101.12,35448.0,94.8544,94.8544,94.7419,94.8075,35448.0
2017-08-23 12:10:00,101.11,101.11,100.96,100.96,36710.0,94.7981,94.7981,94.6575,94.6575,36710.0
2017-08-23 12:20:00,100.96,101.06,100.95,101.02,34281.0,94.6575,94.7513,94.6481,94.7138,34281.0
2017-08-23 12:30:00,101.04,101.06,100.89,100.89,19694.0,94.7325,94.7513,94.5919,94.5919,19694.0
2017-08-23 12:40:00,100.88,100.91,100.83,100.85,22252.0,94.5825,94.6106,94.5356,94.5544,22252.0
2017-08-23 12:50:00,100.87,100.95,100.82,100.94,28316.0,94.5731,94.6481,94.5262,94.6388,28316.0
2017-08-23 13:00:00,100.92,100.99,100.84,100.99,26922.0,94.62,94.6856,94.545,94.6856,26922.0
2017-08-23 13:10:00,100.97,101.03,100.83,100.88,29583.0,94.6669,94.7231,94.5356,94.5825,29583.0
2017-08-23 13:20:00,100.85,100.86,100.73,100.76,19152.0,94.5544,94.5637,94.4419,94.47,19152.0
2017-08-23 13:30:00,100.76,100.76,100.62,100.62,39082.0,94.47,94.47,94.3387,94.3387,39082.0
2017-08-23 13:40:00,100.62,100.62,100.48,100.48,36227.0,94.3387,94.3387,94.2075,94.2075,36227.0
2017-08-23 13:50:00,100.46,100.46,100.27,100.4,39024.0,94.1887,94.1887,94.0106,94.1325,39024.0
2017-08-23 14:00:00,100.41,100.52,100.41,100.43,28156.0,94.1418,94.245,94.1418,94.1606,28156.0
2017-08-23 14:10:00,100.42,100.74,100.42,100.59,33110.0,94.1512,94.4512,94.1512,94.3106,33110.0
2017-08-23 14:20:00,100.58,100.63,100.46,100.52,32654.0,94.3012,94.3481,94.1887,94.245,32654.0
2017-08-23 14:30:00,100.5,100.57,100.48,100.48,26386.0,94.2262,94.2918,94.2075,94.2075,26386.0
2017-08-23 14:40:00,100.49,100.61,100.45,100.6,37086.0,94.2168,94.3294,94.1793,94.32,37086.0
2017-08-23 14:50:00,100.59,100.68,100.53,100.66,30378.0,94.3106,94.395,94.2543,94.3762,30378.0
2017-08-23 15:00:00,100.67,100.72,100.6,100.71,43106.0,94.3856,94.4325,94.32,94.4231,43106.0
2017-08-23 15:10:00,100.71,100.75,100.68,100.74,34894.0,94.4231,94.4606,94.395,94.4512,34894.0
2017-08-23 15:20:00,100.75,100.84,100.74,100.78,34578.0,94.4606,94.545,94.4512,94.4887,34578.0
2017-08-23 15:30:00,100.77,100.94,100.77,100.85,57352.0,94.4794,94.6388,94.4794,94.5544,57352.0
2017-08-23 15:40:00,100.85,100.85,100.72,100.73,55477.0,94.5544,94.5544,94.4325,94.4419,55477.0
2017-08-23 15:50:00,100.72,100.72,100.41,100.44,223882.0,94.4325,94.4325,94.1418,94.17,223882.0
2017-08-24 09:30:00,100.56,101.03,100.34,100.72,24911.0,94.2825,94.7231,94.0762,94.4325,24911.0
2017-08-24 09:40:00,100.66,100.78,100.48,100.48,14389.0,94.3762,94.4887,94.2075,94.2075,14389.0
2017-08-24 09:50:00,100.43,100.43,100.08,100.13,25004.0,94.1606,94.1606,93.8324,93.8793,25004.0
2017-08-24 10:00:00,100.1,100.34,99.94,100.04,31132.0,93.8512,94.0762,93.7012,93.7949,31132.0
2017-08-24 10:10:00,100.03,100.2,99.89,100.11,27419.0,93.7856,93.9449,93.6543,93.8606,27419.0
2017-08-24 10:20:00,100.08,100.19,99.96,100.1,18009.0,93.8324,93.9356,93.7199,93.8512,18009.0
2017-08-24 10:30:00,100.12,100.31,100.11,100.27,25287.0,93.8699,94.0481,93.8606,94.0106,25287.0
2017-08-24 10:40:00,100.27,100.32,100.08,100.11,19518.0,94.0106,94.0575,93.8324,93.8606,19518.0
2017-08-24 10:50:00,100.08,100.31,100.04,100.17,15917.0,93.8324,94.0481,93.7949,93.9168,15917.0
2017-08-24 11:00:00,100.18,100.28,100.12,100.18,21740.0,93.9262,94.02,93.8699,93.9262,21740.0
2017-08-24 11:10:00,100.18,100.21,99.81,99.95,31442.0,93.9262,93.9543,93.5793,93.7106,31442.0
2017-08-24 11:20:00,99.91,99.93,99.63,99.73,29422.0,93.6731,93.6918,93.4105,93.5043,29422.0
2017-08-24 11:30:00,99.73,99.83,99.58,99.76,30205.0,93.5043,93.598,93.3637,93.5324,30205.0
2017-08-24 11:40:00,99.74,99.96,99.73,99.94,21958.0,93.5137,93.7199,93.5043,93.7012,21958.0
2017-08-24 11:50:00,99.92,99.95,99.7,99.87,14366.0,93.6824,93.7106,93.4762,93.6355,14366.0
2017-08-24 12:00:00,99.88,99.93,99.81,99.88,16321.0,93.6449,93.6918,93.5793,93.6449,16321.0
2017-08-24 12:10:00,99.91,99.99,99.78,99.8,15584.0,93.6731,93.7481,93.5512,93.5699,15584.0
2017-08-24 12:20:00,99.79,99.91,99.76,99.82,15051.0,93.5605,93.6731,93.5324,93.5887,15051.0
2017-08-24 12:30:00,99.82,100.03,99.82,100.02,22277.0,93.5887,93.7856,93.5887,93.7762,22277.0
2017-08-24 12:40:00,100.02,100.06,99.95,100.06,31228.0,93.7762,93.8137,93.7106,93.8137,31228.0
2017-08-24 12:50:00,100.05,100.08,99.99,100.0,12164.0,93.8043,93.8324,93.7481,93.7574,12164.0
2017-08-24 13:00:00,100.0,100.08,99.98,100.08,8246.0,93.7574,93.8324,93.7387,93.8324,8246.0
2017-08-24 13:10:00,100.08,100.18,100.03,100.14,15792.0,93.8324,93.9262,93.7856,93.8887,15792.0
2017-08-24 13:20:00,100.14,100.2,100.02,100.02,10681.0,93.8887,93.9449,93.7762,93.7762,10681.0
2017-08-24 13:30:00,100.04,100.06,99.95,99.99,10250.0,93.7949,93.8137,93.7106,93.7481,10250.0
2017-08-24 13:40:00,99.98,100.01,99.89,99.95,11739.0,93.7387,93.7668,93.6543,93.7106,11739.0
2017-08-24 13:50:00,99.94,100.0,99.9,99.94,19612.0,93.7012,93.7574,93.6637,93.7012,19612.0
2017-08-24 14:00:00,99.95,99.97,99.82,99.88,24079.0,93.7106,93.7293,93.5887,93.6449,24079.0
2017-08-24 14:10:00,99.89,99.93,99.78,99.92,19959.0,93.6543,93.6918,93.5512,93.6824,19959.0
2017-08-24 14:20:00,99.93,99.98,99.86,99.92,24815.0,93.6918,93.7387,93.6262,93.6824,24815.0
2017-08-24 14:30:00,99.92,100.0,99.91,99.97,15877.0,93.6824,93.7574,93.6731,93.7293,15877.0
2017-08-24 14:40:00,99.99,100.01,99.92,99.92,13392.0,93.7481,93.7668,93.6824,93.6824,13392.0
2017-08-24 14:50:00,99.91,100.03,99.91,100.0,22852.0,93.6731,93.7856,93.6731,93.7574,22852.0
2017-08-24 15:00:00,100.0,100.01,99.9,99.99,22116.0,93.7574,93.7668,93.6637,93.7481,22116.0
2017-08-24 15:10:00,100.0,100.11,99.96,100.04,33755.0,93.7574,93.8606,93.7199,93.7949,33755.0
2017-08-24 15:20:00,100.03,100.07,99.95,99.98,25514.0,93.7856,93.8231,93.7106,93.7387,25514.0
2017-08-24 15:30:00,99.98,100.0,99.88,99.97,31329.0,93.7387,93.7574,93.6449,93.7293,31329.0
2017-08-24 15:40:00,99.98,100.04,99.94,99.96,56778.0,93.7387,93.7949,93.7012,93.7199,56778.0
2017-08-24 15:50:00,99.96,100.0,99.89,99.96,81006.0,93.7199,93.7574,93.6543,93.7199,81006.0
2017-08-25 09:30:00,100.82,100.82,100.2,100.37,49226.0,94.5262,94.5262,93.9449,94.1043,49226.0
2017-08-25 09:40:00,100.4,100.4,100.2,100.29,23345.0,94.1325,94.1325,93.9449,94.0293,23345.0
2017-08-25 09:50:00,100.3,100.65,100.28,100.57,24573.0,94.0387,94.3669,94.02,94.2918,24573.0
2017-08-25 10:00:00,100.6,100.74,100.44,100.53,24386.0,94.32,94.4512,94.17,94.2543,24386.0
2017-08-25 10:10:00,100.48,100.78,100.4,100.73,22039.0,94.2075,94.4887,94.1325,94.4419,22039.0
2017-08-25 10:20:00,100.75,100.85,100.67,100.73,23718.0,94.4606,94.5544,94.3856,94.4419,23718.0
2017-08-25 10:30:00,100.74,100.77,100.58,100.67,19498.0,94.4512,94.4794,94.3012,94.3856,19498.0
2017-08-25 10:40:00,100.66,100.74,100.43,100.45,20860.0,94.3762,94.4512,94.1606,94.1793,20860.0
2017-08-25 10:50:00,100.46,100.51,100.38,100.43,13631.0,94.1887,94.2356,94.1137,94.1606,13631.0
2017-08-25 11:00:00,100.42,100.42,100.15,100.25,25048.0,94.1512,94.1512,93.8981,93.9918,25048.0
2017-08-25 11:10:00,100.26,100.35,100.17,100.32,24691.0,94.0012,94.0856,93.9168,94.0575,24691.0
2017-08-25 11:20:00,100.33,100.4,100.3,100.31,14104.0,94.0668,94.1325,94.0387,94.0481,14104.0
2017-08-25 11:30:00,100.3,100.35,100.2,100.29,15799.0,94.0387,94.0856,93.9449,94.0293,15799.0
2017-08-25 11:40:00,100.28,100.43,100.27,100.42,9151.0,94.02,94.1606,94.0106,94.1512,9151.0
2017-08-25 11:50:00,100.42,100.42,100.19,100.2,22577.0,94.1512,94.1512,93.9356,93.9449,22577.0
2017-08-25 12:00:00,100.19,100.25,100.15,100.24,16755.0,93.9356,93.9918,93.8981,93.9824,16755.0
2017-08-25 12:10:00,100.25,100.32,100.22,100.27,13700.0,93.9918,94.0575,93.9637,94.0106,13700.0
2017-08-25 12:20:00,100.26,100.36,100.24,100.32,15610.0,94.0012,94.095,93.9824,94.0575,15610.0
2017-08-25 12:30:00,100.32,100.37,100.27,100.33,14443.0,94.0575,94.1043,94.0106,94.0668,14443.0
2017-08-25 12:40:00,100.33,100.37,100.32,100.34,8579.0,94.0668,94.1043,94.0575,94.0762,8579.0
2017-08-25 12:50:00,100.35,100.38,100.33,100.35,8912.0,94.0856,94.1137,94.0668,94.0856,8912.0
2017-08-25 13:00:00,100.35,100.46,100.35,100.46,12823.0,94.0856,94.1887,94.0856,94.1887,12823.0
2017-08-25 13:10:00,100.46,100.51,100.44,100.44,11450.0,94.1887,94.2356,94.17,94.17,11450.0
2017-08-25 13:20:00,100.43,100.48,100.39,100.46,11232.0,94.1606,94.2075,94.1231,94.1887,11232.0
2017-08-25 13:30:00,100.47,100.5,100.42,100.45,13569.0,94.1981,94.2262,94.1512,94.1793,13569.0
2017-08-25 13:40:00,100.46,100.56,100.45,100.54,16999.0,94.1887,94.2825,94.1793,94.2637,16999.0
2017-08-25 13:50:00,100.55,100.63,100.53,100.62,15945.0,94.2731,94.3481,94.2543,94.3387,15945.0
2017-08-25 14:00:00,100.61,100.62,100.57,100.57,12415.0,94.3294,94.3387,94.2918,94.2918,12415.0
2017-08-25 14:10:00,100.57,100.61,100.51,100.52,14633.0,94.2918,94.3294,94.2356,94.245,14633.0
2017-08-25 14:20:00,100.52,100.55,100.51,100.53,9171.0,94.245,94.2731,94.2356,94.2543,9171.0
2017-08-25 14:30:00,100.54,100.59,100.51,100.57,13939.0,94.2637,94.3106,94.2356,94.2918,13939.0
2017-08-25 14:40:00,100.59,100.69,100.57,100.69,15400.0,94.3106,94.4044,94.2918,94.4044,15400.0
2017-08-25 14:50:00,100.69,100.73,100.66,100.71,18044.0,94.4044,94.4419,94.3762,94.4231,18044.0
2017-08-25 15:00:00,100.71,100.74,100.6,100.72,21237.0,94.4231,94.4512,94.32,94.4325,21237.0
2017-08-25 15:10:00,100.73,100.84,100.71,100.81,26066.0,94.4419,94.545,94.4231,94.5169,26066.0
2017-08-25 15:20:00,100.82,100.96,100.82,100.96,28136.0,94.5262,94.6575,94.5262,94.6575,28136.0
2017-08-25 15:30:00,100.96,100.97,100.82,100.85,36555.0,94.6575,94.6669,94.5262,94.5544,36555.0
2017-08-25 15:40:00,100.86,100.95,100.76,100.76,63216.0,94.5637,94.6481,94.47,94.47,63216.0
2017-08-25 15:50:00,100.78,100.78,100.62,100.67,100660.0,94.4887,94.4887,94.3387,94.3856,100660.0
2017-08-28 09:30:00,100.99,100.99,100.62,100.84,16347.0,94.6856,94.6856,94.3387,94.545,16347.0
2017-08-28 09:40:00,100.84,100.89,100.69,100.77,12855.0,94.545,94.5919,94.4044,94.4794,12855.0
2017-08-28 09:50:00,100.77,100.8,100.54,100.78,19652.0,94.4794,94.5075,94.2637,94.4887,19652.0
2017-08-28 10:00:00,100.76,100.84,100.68,100.77,15556.0,94.47,94.545,94.395,94.4794,15556.0
2017-08-28 10:10:00,100.81,100.81,100.64,100.67,9330.0,94.5169,94.5169,94.3575,94.3856,9330.0
2017-08-28 10:20:00,100.68,100.73,100.58,100.65,24530.0,94.395,94.4419,94.3012,94.3669,24530.0
2017-08-28 10:30:00,100.62,100.71,100.54,100.69,23304.0,94.3387,94.4231,94.2637,94.4044,23304.0
2017-08-28 10:40:00,100.69,100.74,100.53,100.58,21855.0,94.4044,94.4512,94.2543,94.3012,21855.0
2017-08-28 10:50:00,100.58,100.84,100.58,100.7,24779.0,94.3012,94.545,94.3012,94.4137,24779.0
2017-08-28 11:00:00,100.69,100.71,100.54,100.59,24136.0,94.4044,94.4231,94.2637,94.3106,24136.0
2017-08-28 11:10:00,100.58,100.59,100.46,100.47,21993.0,94.3012,94.3106,94.1887,94.1981,21993.0
2017-08-28 11:20:00,100.47,100.54,100.45,100.53,22590.0,94.1981,94.2637,94.1793,94.2543,22590.0
2017-08-28 11:30:00,100.53,100.6,100.36,100.41,19376.0,94.2543,94.32,94.095,94.1418,19376.0
2017-08-28 11:40:00,100.39,100.48,100.39,100.45,12465.0,94.1231,94.2075,94.1231,94.1793,12465.0
2017-08-28 11:50:00,100.46,100.55,100.45,100.52,25845.0,94.1887,94.2731,94.1793,94.245,25845.0
2017-08-28 12:00:00,100.51,100.55,100.45,100.52,17805.0,94.2356,94.2731,94.1793,94.245,17805.0
2017-08-28 12:10:00,100.53,100.55,100.5,100.55,15454.0,94.2543,94.2731,94.2262,94.2731,15454.0
2017-08-28 12:20:00,100.56,100.57,100.43,100.43,15913.0,94.2825,94.2918,94.1606,94.1606,15913.0
2017-08-28 12:30:00,100.43,100.45,100.36,100.36,24542.0,94.1606,94.1793,94.095,94.095,24542.0
2017-08-28 12:40:00,100.36,100.38,100.24,100.37,38708.0,94.095,94.1137,93.9824,94.1043,38708.0
2017-08-28 12:50:00,100.37,100.47,100.36,100.46,19898.0,94.1043,94.1981,94.095,94.1887,19898.0
2017-08-28 13:00:00,100.45,100.49,100.45,100.49,16919.0,94.1793,94.2168,94.1793,94.2168,16919.0
2017-08-28 13:10:00,100.5,100.61,100.5,100.57,12009.0,94.2262,94.3294,94.2262,94.2918,12009.0
2017-08-28 13:20:00,100.57,100.63,100.55,100.59,12712.0,94.2918,94.3481,94.2731,94.3106,12712.0
2017-08-28 13:30:00,100.58,100.64,100.51,100.61,18822.0,94.3012,94.3575,94.2356,94.3294,18822.0
2017-08-28 13:40:00,100.6,100.67,100.55,100.61,21989.0,94.32,94.3856,94.2731,94.3294,21989.0
2017-08-28 13:50:00,100.64,100.73,100.59,100.73,18982.0,94.3575,94.4419,94.3106,94.4419,18982.0
2017-08-28 14:00:00,100.73,100.75,100.67,100.68,16062.0,94.4419,94.4606,94.3856,94.395,16062.0
2017-08-28 14:10:00,100.68,100.71,100.6,100.62,19449.0,94.395,94.4231,94.32,94.3387,19449.0
2017-08-28 14:20:00,100.63,100.72,100.58,100.58,19585.0,94.3481,94.4325,94.3012,94.3012,19585.0
2017-08-28 14:30:00,100.57,100.62,100.51,100.58,21460.0,94.2918,94.3387,94.2356,94.3012,21460.0
2017-08-28 14:40:00,100.58,100.66,100.58,100.63,15052.0,94.3012,94.3762,94.3012,94.3481,15052.0
2017-08-28 14:50:00,100.63,100.65,100.57,100.59,21483.0,94.3481,94.3669,94.2918,94.3106,21483.0
2017-08-28 15:00:00,100.61,100.71,100.61,100.68,25653.0,94.3294,94.4231,94.3294,94.395,25653.0
2017-08-28 15:10:00,100.68,100.7,100.63,100.64,21838.0,94.395,94.4137,94.3481,94.3575,21838.0
2017-08-28 15:20:00,100.64,100.7,100.63,100.68,22759.0,94.3575,94.4137,94.3481,94.395,22759.0
2017-08-28 15:30:00,100.68,100.76,100.68,100.69,34273.0,94.395,94.47,94.395,94.4044,34273.0
2017-08-28 15:40:00,100.69,100.71,100.55,100.56,64902.0,94.4044,94.4231,94.2731,94.2825,64902.0
2017-08-28 15:50:00,100.56,100.73,100.54,100.72,107936.0,94.2825,94.4419,94.2637,94.4325,107936.0
2017-08-29 09:30:00,99.77,100.36,99.58,100.23,37209.0,93.5418,94.095,93.3637,93.9731,37209.0
2017-08-29 09:40:00,100.18,100.39,100.07,100.3,21532.0,93.9262,94.1231,93.8231,94.0387,21532.0
2017-08-29 09:50:00,100.29,100.29,99.95,100.03,82352.0,94.0293,94.0293,93.7106,93.7856,82352.0
2017-08-29 10:00:00,100.04,100.27,99.98,100.2,52952.0,93.7949,94.0106,93.7387,93.9449,52952.0
2017-08-29 10:10:00,100.2,100.2,99.99,100.16,30026.0,93.9449,93.9449,93.7481,93.9074,30026.0
2017-08-29 10:20:00,100.14,100.21,100.0,100.06,26390.0,93.8887,93.9543,93.7574,93.8137,26390.0
2017-08-29 10:30:00,100.08,100.19,100.05,100.1,16224.0,93.8324,93.9356,93.8043,93.8512,16224.0
2017-08-29 10:40:00,100.13,100.14,100.01,100.09,26874.0,93.8793,93.8887,93.7668,93.8418,26874.0
2017-08-29 10:50:00,100.07,100.21,100.06,100.15,18307.0,93.8231,93.9543,93.8137,93.8981,18307.0
2017-08-29 11:00:00,100.16,100.42,100.08,100.36,15702.0,93.9074,94.1512,93.8324,94.095,15702.0
2017-08-29 11:10:00,100.33,100.33,100.17,100.17,13956.0,94.0668,94.0668,93.9168,93.9168,13956.0
2017-08-29 11:20:00,100.17,100.21,100.13,100.17,13246.0,93.9168,93.9543,93.8793,93.9168,13246.0
2017-08-29 11:30:00,100.15,100.33,100.15,100.27,21750.0,93.8981,94.0668,93.8981,94.0106,21750.0
2017-08-29 11:40:00,100.29,100.43,100.25,100.33,13869.0,94.0293,94.1606,93.9918,94.0668,13869.0
2017-08-29 11:50:00,100.33,100.38,100.26,100.27,12300.0,94.0668,94.1137,94.0012,94.0106,12300.0
2017-08-29 12:00:00,100.25,100.26,100.15,100.22,13390.0,93.9918,94.0012,93.8981,93.9637,13390.0
2017-08-29 12:10:00,100.23,100.24,100.12,100.18,8843.0,93.9731,93.9824,93.8699,93.9262,8843.0
2017-08-29 12:20:00,100.17,100.3,100.15,100.26,14830.0,93.9168,94.0387,93.8981,94.0012,14830.0
2017-08-29 12:30:00,100.27,100.29,100.19,100.19,11502.0,94.0106,94.0293,93.9356,93.9356,11502.0
2017-08-29 12:40:00,100.2,100.23,100.15,100.23,9958.0,93.9449,93.9731,93.8981,93.9731,9958.0
2017-08-29 12:50:00,100.23,100.24,100.16,100.22,11106.0,93.9731,93.9824,93.9074,93.9637,11106.0
2017-08-29 13:00:00,100.23,100.24,100.2,100.23,9073.0,93.9731,93.9824,93.9449,93.9731,9073.0
2017-08-29 13:10:00,100.24,100.24,100.07,100.11,21082.0,93.9824,93.9824,93.8231,93.8606,21082.0
2017-08-29 13:20:00,100.11,100.18,100.07,100.16,12613.0,93.8606,93.9262,93.8231,93.9074,12613.0
2017-08-29 13:30:00,100.15,100.17,100.06,100.06,6685.0,93.8981,93.9168,93.8137,93.8137,6685.0
2017-08-29 13:40:00,100.08,100.12,100.05,100.07,11558.0,93.8324,93.8699,93.8043,93.8231,11558.0
2017-08-29 13:50:00,100.07,100.1,100.03,100.1,15639.0,93.8231,93.8512,93.7856,93.8512,15639.0
2017-08-29 14:00:00,100.1,100.13,100.05,100.06,10862.0,93.8512,93.8793,93.8043,93.8137,10862.0
2017-08-29 14:10:00,100.07,100.1,100.04,100.06,8930.0,93.8231,93.8512,93.7949,93.8137,8930.0
2017-08-29 14:20:00,100.07,100.18,100.07,100.1,15050.0,93.8231,93.9262,93.8231,93.8512,15050.0
2017-08-29 14:30:00,100.1,100.21,100.09,100.2,13276.0,93.8512,93.9543,93.8418,93.9449,13276.0
2017-08-29 14:40:00,100.21,100.35,100.2,100.34,13590.0,93.9543,94.0856,93.9449,94.0762,13590.0
2017-08-29 14:50:00,100.35,100.38,100.3,100.38,12589.0,94.0856,94.1137,94.0387,94.1137,12589.0
2017-08-29 15:00:00,100.38,100.4,100.32,100.39,17827.0,94.1137,94.1325,94.0575,94.1231,17827.0
2017-08-29 15:10:00,100.38,100.42,100.37,100.41,16540.0,94.1137,94.1512,94.1043,94.1418,16540.0
2017-08-29 15:20:00,100.41,100.54,100.41,100.48,24042.0,94.1418,94.2637,94.1418,94.2075,24042.0
2017-08-29 15:30:00,100.47,100.5,100.35,100.37,36624.0,94.1981,94.2262,94.0856,94.1043,36624.0
2017-08-29 15:40:00,100.36,100.37,100.28,100.34,45934.0,94.095,94.1043,94.02,94.0762,45934.0
2017-08-29 15:50:00,100.34,100.35,100.18,100.24,146564.0,94.0762,94.0856,93.9262,93.9824,146564.0
2017-08-30 09:30:00,100.76,100.93,100.56,100.66,49804.0,94.47,94.6294,94.2825,94.3762,49804.0
2017-08-30 09:40:00,100.71,100.93,100.71,100.93,9387.0,94.4231,94.6294,94.4231,94.6294,9387.0
2017-08-30 09:50:00,100.9,100.91,100.72,100.72,19490.0,94.6012,94.6106,94.4325,94.4325,19490.0
2017-08-30 10:00:00,100.72,101.1,100.71,101.07,32817.0,94.4325,94.7888,94.4231,94.7606,32817.0
2017-08-30 10:10:00,101.08,101.47,101.06,101.43,28879.0,94.77,95.1357,94.7513,95.0982,28879.0
2017-08-30 10:20:00,101.42,101.57,101.37,101.57,30092.0,95.0888,95.2294,95.0419,95.2294,30092.0
2017-08-30 10:30:00,101.54,101.65,101.41,101.63,27722.0,95.2013,95.3044,95.0794,95.2857,27722.0
2017-08-30 10:40:00,101.65,101.93,101.6,101.93,28199.0,95.3044,95.567,95.2576,95.567,28199.0
2017-08-30 10:50:00,101.93,102.12,101.88,102.1,40951.0,95.567,95.7451,95.5201,95.7263,40951.0
2017-08-30 11:00:00,102.13,102.24,102.03,102.19,35457.0,95.7545,95.8576,95.6607,95.8107,35457.0
2017-08-30 11:10:00,102.18,102.4,102.16,102.29,44527.0,95.8013,96.0076,95.7826,95.9045,44527.0
2017-08-30 11:20:00,102.29,102.83,102.25,102.83,52693.0,95.9045,96.4108,95.867,96.4108,52693.0
2017-08-30 11:30:00,102.83,102.83,102.3,102.36,75744.0,96.4108,96.4108,95.9139,95.9701,75744.0
2017-08-30 11:40:00,102.37,102.47,102.33,102.37,18817.0,95.9795,96.0732,95.942,95.9795,18817.0
2017-08-30 11:50:00,102.38,102.49,102.35,102.48,17809.0,95.9889,96.092,95.9607,96.0826,17809.0
2017-08-30 12:00:00,102.48,102.66,102.46,102.66,19339.0,96.0826,96.2514,96.0639,96.2514,19339.0
2017-08-30 12:10:00,102.68,102.73,102.62,102.73,49711.0,96.2701,96.317,96.2139,96.317,49711.0
2017-08-30 12:20:00,102.74,103.0,102.74,102.89,50298.0,96.3264,96.5702,96.3264,96.467,50298.0
2017-08-30 12:30:00,102.89,103.23,102.82,103.17,40611.0,96.467,96.7858,96.4014,96.7295,40611.0
2017-08-30 12:40:00,103.17,103.46,103.14,103.42,26392.0,96.7295,97.0014,96.7014,96.9639,26392.0
2017-08-30 12:50:00,103.42,103.45,103.35,103.45,22582.0,96.9639,96.9921,96.8983,96.9921,22582.0
2017-08-30 13:00:00,103.46,103.47,103.27,103.3,27050.0,97.0014,97.0108,96.8233,96.8514,27050.0
2017-08-30 13:10:00,103.31,103.42,103.27,103.37,20829.0,96.8608,96.9639,96.8233,96.9171,20829.0
2017-08-30 13:20:00,103.38,103.55,103.38,103.53,25036.0,96.9264,97.0858,96.9264,97.0671,25036.0
2017-08-30 13:30:00,103.55,103.63,103.53,103.54,19714.0,97.0858,97.1608,97.0671,97.0764,19714.0
2017-08-30 13:40:00,103.55,103.61,103.52,103.55,18509.0,97.0858,97.1421,97.0577,97.0858,18509.0
2017-08-30 13:50:00,103.53,103.65,103.53,103.59,19262.0,97.0671,97.1796,97.0671,97.1233,19262.0
2017-08-30 14:00:00,103.57,103.62,103.51,103.57,26678.0,97.1046,97.1515,97.0483,97.1046,26678.0
2017-08-30 14:10:00,103.58,103.59,103.49,103.54,22315.0,97.1139,97.1233,97.0296,97.0764,22315.0
2017-08-30 14:20:00,103.54,103.7,103.54,103.66,40270.0,97.0764,97.2265,97.0764,97.189,40270.0
2017-08-30 14:30:00,103.65,103.68,103.47,103.49,24852.0,97.1796,97.2077,97.0108,97.0296,24852.0
2017-08-30 14:40:00,103.48,103.54,103.41,103.53,47964.0,97.0202,97.0764,96.9546,97.0671,47964.0
2017-08-30 14:50:00,103.53,103.55,103.41,103.43,22180.0,97.0671,97.0858,96.9546,96.9733,22180.0
2017-08-30 15:00:00,103.44,103.48,103.4,103.46,28813.0,96.9827,97.0202,96.9452,97.0014,28813.0
2017-08-30 15:10:00,103.45,103.53,103.44,103.5,34937.0,96.9921,97.0671,96.9827,97.0389,34937.0
2017-08-30 15:20:00,103.51,103.68,103.5,103.63,48379.0,97.0483,97.2077,97.0389,97.1608,48379.0
2017-08-30 15:30:00,103.62,103.63,103.43,103.46,59988.0,97.1515,97.1608,96.9733,97.0014,59988.0
2017-08-30 15:40:00,103.45,103.58,103.33,103.58,103330.0,96.9921,97.1139,96.8796,97.1139,103330.0
2017-08-30 15:50:00,103.58,103.75,103.57,103.64,222040.0,97.1139,97.2733,97.1046,97.1702,222040.0
2017-08-31 09:30:00,103.71,104.35,103.63,103.86,71176.0,97.2358,97.8359,97.1608,97.3765,71176.0
2017-08-31 09:40:00,103.87,103.94,103.5,103.52,49875.0,97.3858,97.4515,97.0389,97.0577,49875.0
2017-08-31 09:50:00,103.52,103.63,103.32,103.6,29208.0,97.0577,97.1608,96.8702,97.1327,29208.0
2017-08-31 10:00:00,103.58,103.64,103.13,103.13,33307.0,97.1139,97.1702,96.692,96.692,33307.0
2017-08-31 10:10:00,103.13,103.34,103.13,103.25,34071.0,96.692,96.8889,96.692,96.8045,34071.0
2017-08-31 10:20:00,103.27,103.59,103.2,103.2,35635.0,96.8233,97.1233,96.7577,96.7577,35635.0
2017-08-31 10:30:00,103.21,103.25,102.99,103.0,35737.0,96.767,96.8045,96.5608,96.5702,35737.0
2017-08-31 10:40:00,102.99,103.12,102.94,103.08,30738.0,96.5608,96.6827,96.5139,96.6452,30738.0
2017-08-31 10:50:00,103.09,103.23,103.09,103.17,23123.0,96.6545,96.7858,96.6545,96.7295,23123.0
2017-08-31 11:00:00,103.17,103.23,103.03,103.16,32317.0,96.7295,96.7858,96.5983,96.7202,32317.0
2017-08-31 11:10:00,103.21,103.21,103.07,103.1,19469.0,96.767,96.767,96.6358,96.6639,19469.0
2017-08-31 11:20:00,103.12,103.18,102.95,103.01,26326.0,96.6827,96.7389,96.5233,96.5795,26326.0
2017-08-31 11:30:00,103.01,103.04,102.81,103.02,31594.0,96.5795,96.6077,96.392,96.5889,31594.0
2017-08-31 11:40:00,103.06,103.09,102.96,103.0,36354.0,96.6264,96.6545,96.5327,96.5702,36354.0
2017-08-31 11:50:00,103.01,103.1,102.97,103.04,40788.0,96.5795,96.6639,96.542,96.6077,40788.0
2017-08-31 12:00:00,103.04,103.09,102.99,103.07,24112.0,96.6077,96.6545,96.5608,96.6358,24112.0
2017-08-31 12:10:00,103.05,103.11,103.03,103.07,21949.0,96.617,96.6733,96.5983,96.6358,21949.0
2017-08-31 12:20:00,103.07,103.27,103.06,103.26,32703.0,96.6358,96.8233,96.6264,96.8139,32703.0
2017-08-31 12:30:00,103.27,103.53,103.27,103.39,34526.0,96.8233,97.0671,96.8233,96.9358,34526.0
2017-08-31 12:40:00,103.4,103.47,103.28,103.29,22843.0,96.9452,97.0108,96.8327,96.8421,22843.0
2017-08-31 12:50:00,103.3,103.35,103.26,103.29,24214.0,96.8514,96.8983,96.8139,96.8421,24214.0
2017-08-31 13:00:00,103.29,103.31,103.13,103.17,20244.0,96.8421,96.8608,96.692,96.7295,20244.0
2017-08-31 13:10:00,103.17,103.23,103.15,103.21,23053.0,96.7295,96.7858,96.7108,96.767,23053.0
2017-08-31 13:20:00,103.19,103.22,103.11,103.13,20902.0,96.7483,96.7764,96.6733,96.692,20902.0
2017-08-31 13:30:00,103.13,103.3,103.13,103.29,14199.0,96.692,96.8514,96.692,96.8421,14199.0
2017-08-31 13:40:00,103.28,103.35,103.24,103.31,16581.0,96.8327,96.8983,96.7952,96.8608,16581.0
2017-08-31 13:50:00,103.31,103.33,103.23,103.27,31902.0,96.8608,96.8796,96.7858,96.8233,31902.0
2017-08-31 14:00:00,103.26,103.29,103.14,103.18,22309.0,96.8139,96.8421,96.7014,96.7389,22309.0
2017-08-31 14:10:00,103.18,103.25,103.16,103.2,15776.0,96.7389,96.8045,96.7202,96.7577,15776.0
2017-08-31 14:20:00,103.19,103.3,103.18,103.3,7994.0,96.7483,96.8514,96.7389,96.8514,7994.0
2017-08-31 14:30:00,103.31,103.34,103.26,103.27,29143.0,96.8608,96.8889,96.8139,96.8233,29143.0
2017-08-31 14:40:00,103.29,103.35,103.28,103.33,17563.0,96.8421,96.8983,96.8327,96.8796,17563.0
2017-08-31 14:50:00,103.33,103.51,103.32,103.44,17401.0,96.8796,97.0483,96.8702,96.9827,17401.0
2017-08-31 15:00:00,103.44,103.46,103.35,103.38,20017.0,96.9827,97.0014,96.8983,96.9264,20017.0
2017-08-31 15:10:00,103.41,103.42,103.36,103.4,19754.0,96.9546,96.9639,96.9077,96.9452,19754.0
2017-08-31 15:20:00,103.39,103.47,103.38,103.44,21263.0,96.9358,97.0108,96.9264,96.9827,21263.0
2017-08-31 15:30:00,103.45,103.6,103.45,103.59,34291.0,96.9921,97.1327,96.9921,97.1233,34291.0
2017-08-31 15:40:00,103.58,103.65,103.52,103.58,45886.0,97.1139,97.1796,97.0577,97.1139,45886.0
2017-08-31 15:50:00,103.55,103.68,103.53,103.58,142441.0,97.0858,97.2077,97.0671,97.1139,142441.0
2017-09-01 09:30:00,104.02,104.21,103.84,103.87,24652.0,97.5265,97.7046,97.3577,97.3858,24652.0
2017-09-01 09:40:00,103.89,104.22,103.68,104.19,41465.0,97.4046,97.714,97.2077,97.6859,41465.0
2017-09-01 09:50:00,104.17,104.25,103.92,103.95,60075.0,97.6671,97.7421,97.4327,97.4609,60075.0
2017-09-01 10:00:00,103.99,103.99,103.76,103.79,43614.0,97.4984,97.4984,97.2827,97.3108,43614.0
2017-09-01 10:10:00,103.79,103.96,103.79,103.87,21346.0,97.3108,97.4702,97.3108,97.3858,21346.0
2017-09-01 10:20:00,103.86,103.9,103.77,103.8,21119.0,97.3765,97.414,97.2921,97.3202,21119.0
2017-09-01 10:30:00,103.78,103.86,103.74,103.74,30538.0,97.3015,97.3765,97.264,97.264,30538.0
2017-09-01 10:40:00,103.73,103.73,103.48,103.55,28047.0,97.2546,97.2546,97.0202,97.0858,28047.0
2017-09-01 10:50:00,103.55,103.56,103.42,103.5,28637.0,97.0858,97.0952,96.9639,97.0389,28637.0
2017-09-01 11:00:00,103.49,103.73,103.47,103.65,21774.0,97.0296,97.2546,97.0108,97.1796,21774.0
2017-09-01 11:10:00,103.65,103.7,103.56,103.57,23508.0,97.1796,97.2265,97.0952,97.1046,23508.0
2017-09-01 11:20:00,103.58,103.59,103.44,103.45,31332.0,97.1139,97.1233,96.9827,96.9921,31332.0
2017-09-01 11:30:00,103.46,103.49,103.42,103.49,21164.0,97.0014,97.0296,96.9639,97.0296,21164.0
2017-09-01 11:40:00,103.48,103.72,103.48,103.71,11409.0,97.0202,97.2452,97.0202,97.2358,11409.0
2017-09-01 11:50:00,103.69,103.74,103.62,103.72,10504.0,97.2171,97.264,97.1515,97.2452,10504.0
2017-09-01 12:00:00,103.74,103.84,103.7,103.72,9757.0,97.264,97.3577,97.2265,97.2452,9757.0
2017-09-01 12:10:00,103.73,103.75,103.59,103.59,28030.0,97.2546,97.2733,97.1233,97.1233,28030.0
2017-09-01 12:20:00,103.61,103.7,103.59,103.68,12475.0,97.1421,97.2265,97.1233,97.2077,12475.0
2017-09-01 12:30:00,103.66,103.74,103.65,103.71,8281.0,97.189,97.264,97.1796,97.2358,8281.0
2017-09-01 12:40:00,103.71,103.75,103.7,103.74,11680.0,97.2358,97.2733,97.2265,97.264,11680.0
2017-09-01 12:50:00,103.71,103.73,103.66,103.67,16394.0,97.2358,97.2546,97.189,97.1983,16394.0
2017-09-01 13:00:00,103.68,103.74,103.66,103.71,12039.0,97.2077,97.264,97.189,97.2358,12039.0
2017-09-01 13:10:00,103.71,103.71,103.64,103.67,12909.0,97.2358,97.2358,97.1702,97.1983,12909.0
2017-09-01 13:20:00,103.65,103.74,103.64,103.73,6900.0,97.1796,97.264,97.1702,97.2546,6900.0
2017-09-01 13:30:00,103.72,103.75,103.7,103.71,10668.0,97.2452,97.2733,97.2265,97.2358,10668.0
2017-09-01 13:40:00,103.73,103.75,103.68,103.68,13608.0,97.2546,97.2733,97.2077,97.2077,13608.0
2017-09-01 13:50:00,103.67,103.74,103.67,103.74,10586.0,97.1983,97.264,97.1983,97.264,10586.0
2017-09-01 14:00:00,103.74,103.75,103.7,103.7,18097.0,97.264,97.2733,97.2265,97.2265,18097.0
2017-09-01 14:10:00,103.71,103.74,103.67,103.7,11670.0,97.2358,97.264,97.1983,97.2265,11670.0
2017-09-01 14:20:00,103.7,103.75,103.7,103.74,7228.0,97.2265,97.2733,97.2265,97.264,7228.0
2017-09-01 14:30:00,103.74,103.75,103.71,103.73,12223.0,97.264,97.2733,97.2358,97.2546,12223.0
2017-09-01 14:40:00,103.74,103.75,103.71,103.74,13485.0,97.264,97.2733,97.2358,97.264,13485.0
2017-09-01 14:50:00,103.74,103.75,103.72,103.72,16021.0,97.264,97.2733,97.2452,97.2452,16021.0
2017-09-01 15:00:00,103.71,103.75,103.7,103.73,13379.0,97.2358,97.2733,97.2265,97.2546,13379.0
2017-09-01 15:10:00,103.73,103.74,103.68,103.7,18207.0,97.2546,97.264,97.2077,97.2265,18207.0
2017-09-01 15:20:00,103.71,103.74,103.71,103.71,14850.0,97.2358,97.264,97.2358,97.2358,14850.0
2017-09-01 15:30:00,103.71,103.93,103.69,103.92,71819.0,97.2358,97.4421,97.2171,97.4327,71819.0
2017-09-01 15:40:00,103.91,104.05,103.89,104.04,55362.0,97.4233,97.5546,97.4046,97.5452,55362.0
2017-09-01 15:50:00,104.04,104.05,103.79,103.79,169358.0,97.5452,97.5546,97.3108,97.3108,169358.0
2017-09-05 09:30:00,103.67,103.82,103.17,103.17,36590.0,97.1983,97.339,96.7295,96.7295,36590.0
2017-09-05 09:40:00,103.14,103.26,102.78,103.03,39973.0,96.7014,96.8139,96.3639,96.5983,39973.0
2017-09-05 09:50:00,103.02,103.11,102.86,103.0,28201.0,96.5889,96.6733,96.4389,96.5702,28201.0
2017-09-05 10:00:00,103.01,103.07,102.61,102.62,22890.0,96.5795,96.6358,96.2045,96.2139,22890.0
2017-09-05 10:10:00,102.65,102.86,102.56,102.7,46259.0,96.242,96.4389,96.1576,96.2889,46259.0
2017-09-05 10:20:00,102.69,102.69,102.48,102.57,31340.0,96.2795,96.2795,96.0826,96.167,31340.0
2017-09-05 10:30:00,102.6,102.7,102.54,102.64,27890.0,96.1951,96.2889,96.1389,96.2326,27890.0
2017-09-05 10:40:00,102.63,102.69,102.53,102.56,25008.0,96.2233,96.2795,96.1295,96.1576,25008.0
2017-09-05 10:50:00,102.57,102.61,102.48,102.49,26985.0,96.167,96.2045,96.0826,96.092,26985.0
2017-09-05 11:00:00,102.49,102.62,102.39,102.53,25097.0,96.092,96.2139,95.9982,96.1295,25097.0
2017-09-05 11:10:00,102.51,102.51,102.29,102.29,23644.0,96.1107,96.1107,95.9045,95.9045,23644.0
2017-09-05 11:20:00,102.3,102.42,102.22,102.39,22071.0,95.9139,96.0264,95.8388,95.9982,22071.0
2017-09-05 11:30:00,102.39,102.48,102.34,102.42,19202.0,95.9982,96.0826,95.9514,96.0264,19202.0
2017-09-05 11:40:00,102.42,102.51,102.37,102.5,17719.0,96.0264,96.1107,95.9795,96.1014,17719.0
2017-09-05 11:50:00,102.51,102.67,102.44,102.65,20878.0,96.1107,96.2608,96.0451,96.242,20878.0
2017-09-05 12:00:00,102.64,102.64,102.06,102.1,25778.0,96.2326,96.2326,95.6888,95.7263,25778.0
2017-09-05 12:10:00,102.1,102.18,101.9,101.91,42230.0,95.7263,95.8013,95.5388,95.5482,42230.0
2017-09-05 12:20:00,101.88,101.96,101.57,101.59,41551.0,95.5201,95.5951,95.2294,95.2482,41551.0
2017-09-05 12:30:00,101.56,101.63,101.37,101.53,40149.0,95.22,95.2857,95.0419,95.1919,40149.0
2017-09-05 12:40:00,101.5,101.58,101.28,101.32,29458.0,95.1638,95.2388,94.9575,94.995,29458.0
2017-09-05 12:50:00,101.35,101.47,101.28,101.45,30011.0,95.0232,95.1357,94.9575,95.1169,30011.0
2017-09-05 13:00:00,101.47,101.48,101.19,101.27,24813.0,95.1357,95.145,94.8731,94.9482,24813.0
2017-09-05 13:10:00,101.27,101.37,101.17,101.37,30769.0,94.9482,95.0419,94.8544,95.0419,30769.0
2017-09-05 13:20:00,101.36,101.57,101.34,101.38,22276.0,95.0325,95.2294,95.0138,95.0513,22276.0
2017-09-05 13:30:00,101.37,101.37,101.11,101.26,42705.0,95.0419,95.0419,94.7981,94.9388,42705.0
2017-09-05 13:40:00,101.29,101.49,101.29,101.46,24456.0,94.9669,95.1544,94.9669,95.1263,24456.0
2017-09-05 13:50:00,101.47,101.84,101.45,101.84,43277.0,95.1357,95.4826,95.1169,95.4826,43277.0
2017-09-05 14:00:00,101.84,101.97,101.74,101.97,48388.0,95.4826,95.6045,95.3888,95.6045,48388.0
2017-09-05 14:10:00,101.97,102.01,101.83,101.88,39164.0,95.6045,95.642,95.4732,95.5201,39164.0
2017-09-05 14:20:00,101.88,102.16,101.87,102.12,51175.0,95.5201,95.7826,95.5107,95.7451,51175.0
2017-09-05 14:30:00,102.12,102.19,102.06,102.11,29331.0,95.7451,95.8107,95.6888,95.7357,29331.0
2017-09-05 14:40:00,102.1,102.16,102.06,102.1,23202.0,95.7263,95.7826,95.6888,95.7263,23202.0
2017-09-05 14:50:00,102.07,102.08,101.93,102.06,33637.0,95.6982,95.7076,95.567,95.6888,33637.0
2017-09-05 15:00:00,102.06,102.13,101.88,101.99,39775.0,95.6888,95.7545,95.5201,95.6232,39775.0
2017-09-05 15:10:00,101.99,102.1,101.88,101.99,40914.0,95.6232,95.7263,95.5201,95.6232,40914.0
2017-09-05 15:20:00,101.99,102.13,101.9,102.09,39553.0,95.6232,95.7545,95.5388,95.717,39553.0
2017-09-05 15:30:00,102.11,102.15,102.04,102.14,47607.0,95.7357,95.7732,95.6701,95.7638,47607.0
2017-09-05 15:40:00,102.13,102.23,102.05,102.22,85418.0,95.7545,95.8482,95.6795,95.8388,85418.0
2017-09-05 15:50:00,102.23,102.33,102.17,102.28,106656.0,95.8482,95.942,95.792,95.8951,106656.0
2017-09-06 09:30:00,102.68,102.86,101.79,101.88,48225.0,96.2701,96.4389,95.4357,95.5201,48225.0
2017-09-06 09:40:00,101.87,102.0,101.61,101.89,68835.0,95.5107,95.6326,95.2669,95.5294,68835.0
2017-09-06 09:50:00,101.94,102.01,101.8,101.9,20339.0,95.5763,95.642,95.4451,95.5388,20339.0
2017-09-06 10:00:00,101.94,101.94,101.7,101.85,15048.0,95.5763,95.5763,95.3513,95.4919,15048.0
2017-09-06 10:10:00,101.83,101.89,101.58,101.63,19767.0,95.4732,95.5294,95.2388,95.2857,19767.0
2017-09-06 10:20:00,101.64,101.95,101.64,101.94,15213.0,95.2951,95.5857,95.2951,95.5763,15213.0
2017-09-06 10:30:00,101.94,101.94,101.54,101.66,20932.0,95.5763,95.5763,95.2013,95.3138,20932.0
2017-09-06 10:40:00,101.66,101.66,101.22,101.43,35287.0,95.3138,95.3138,94.9013,95.0982,35287.0
2017-09-06 10:50:00,101.5,101.61,101.33,101.58,24870.0,95.1638,95.2669,95.0044,95.2388,24870.0
2017-09-06 11:00:00,101.55,101.7,101.51,101.52,23371.0,95.2107,95.3513,95.1732,95.1825,23371.0
2017-09-06 11:10:00,101.5,101.61,101.34,101.59,31511.0,95.1638,95.2669,95.0138,95.2482,31511.0
2017-09-06 11:20:00,101.61,101.85,101.6,101.78,46445.0,95.2669,95.4919,95.2576,95.4263,46445.0
2017-09-06 11:30:00,101.78,101.97,101.71,101.9,22125.0,95.4263,95.6045,95.3607,95.5388,22125.0
2017-09-06 11:40:00,101.91,101.96,101.83,101.95,20089.0,95.5482,95.5951,95.4732,95.5857,20089.0
2017-09-06 11:50:00,101.94,101.96,101.78,101.94,20098.0,95.5763,95.5951,95.4263,95.5763,20098.0
2017-09-06 12:00:00,101.93,102.07,101.92,102.0,13974.0,95.567,95.6982,95.5576,95.6326,13974.0
2017-09-06 12:10:00,102.01,102.04,101.95,102.0,19183.0,95.642,95.6701,95.5857,95.6326,19183.0
2017-09-06 12:20:00,101.99,102.01,101.82,101.89,16804.0,95.6232,95.642,95.4638,95.5294,16804.0
2017-09-06 12:30:00,101.88,101.94,101.79,101.9,12592.0,95.5201,95.5763,95.4357,95.5388,12592.0
2017-09-06 12:40:00,101.9,101.94,101.78,101.81,16858.0,95.5388,95.5763,95.4263,95.4544,16858.0
2017-09-06 12:50:00,101.81,101.84,101.68,101.7,11351.0,95.4544,95.4826,95.3326,95.3513,11351.0
2017-09-06 13:00:00,101.7,101.78,101.67,101.67,12201.0,95.3513,95.4263,95.3232,95.3232,12201.0
2017-09-06 13:10:00,101.66,101.73,101.59,101.59,15874.0,95.3138,95.3794,95.2482,95.2482,15874.0
2017-09-06 13:20:00,101.58,101.75,101.58,101.68,16691.0,95.2388,95.3982,95.2388,95.3326,16691.0
2017-09-06 13:30:00,101.68,101.74,101.67,101.71,8043.0,95.3326,95.3888,95.3232,95.3607,8043.0
2017-09-06 13:40:00,101.71,101.74,101.64,101.67,13990.0,95.3607,95.3888,95.2951,95.3232,13990.0
2017-09-06 13:50:00,101.67,101.71,101.63,101.64,8205.0,95.3232,95.3607,95.2857,95.2951,8205.0
2017-09-06 14:00:00,101.66,101.84,101.66,101.8,11623.0,95.3138,95.4826,95.3138,95.4451,11623.0
2017-09-06 14:10:00,101.81,101.83,101.74,101.77,11347.0,95.4544,95.4732,95.3888,95.4169,11347.0
2017-09-06 14:20:00,101.76,101.88,101.74,101.76,19900.0,95.4076,95.5201,95.3888,95.4076,19900.0
2017-09-06 14:30:00,101.76,101.84,101.73,101.77,12037.0,95.4076,95.4826,95.3794,95.4169,12037.0
2017-09-06 14:40:00,101.78,101.81,101.73,101.75,19561.0,95.4263,95.4544,95.3794,95.3982,19561.0
2017-09-06 14:50:00,101.76,101.87,101.75,101.83,17331.0,95.4076,95.5107,95.3982,95.4732,17331.0
2017-09-06 15:00:00,101.82,101.98,101.78,101.92,18688.0,95.4638,95.6138,95.4263,95.5576,18688.0
2017-09-06 15:10:00,101.92,101.92,101.82,101.87,17510.0,95.5576,95.5576,95.4638,95.5107,17510.0
2017-09-06 15:20:00,101.86,101.99,101.86,101.97,22691.0,95.5013,95.6232,95.5013,95.6045,22691.0
2017-09-06 15:30:00,101.98,102.06,101.86,101.91,43695.0,95.6138,95.6888,95.5013,95.5482,43695.0
2017-09-06 15:40:00,101.91,101.94,101.79,101.8,36375.0,95.5482,95.5763,95.4357,95.4451,36375.0
2017-09-06 15:50:00,101.79,101.87,101.77,101.8,104106.0,95.4357,95.5107,95.4169,95.4451,104106.0
2017-09-07 09:30:00,102.13,102.22,101.96,102.15,33969.0,95.7545,95.8388,95.5951,95.7732,33969.0
2017-09-07 09:40:00,102.14,102.24,101.96,101.96,52879.0,95.7638,95.8576,95.5951,95.5951,52879.0
2017-09-07 09:50:00,101.91,101.95,101.68,101.75,19354.0,95.5482,95.5857,95.3326,95.3982,19354.0
2017-09-07 10:00:00,101.77,101.79,101.42,101.49,11592.0,95.4169,95.4357,95.0888,95.1544,11592.0
2017-09-07 10:10:00,101.47,101.59,101.41,101.53,36934.0,95.1357,95.2482,95.0794,95.1919,36934.0
2017-09-07 10:20:00,101.55,101.65,101.37,101.47,14800.0,95.2107,95.3044,95.0419,95.1357,14800.0
2017-09-07 10:30:00,101.42,101.83,101.4,101.75,21595.0,95.0888,95.4732,95.07,95.3982,21595.0
2017-09-07 10:40:00,101.76,102.14,101.74,102.12,33466.0,95.4076,95.7638,95.3888,95.7451,33466.0
2017-09-07 10:50:00,102.1,102.13,101.98,102.01,13801.0,95.7263,95.7545,95.6138,95.642,13801.0
2017-09-07 11:00:00,102.01,102.1,101.81,101.82,18173.0,95.642,95.7263,95.4544,95.4638,18173.0
2017-09-07 11:10:00,101.85,101.91,101.69,101.69,16470.0,95.4919,95.5482,95.3419,95.3419,16470.0
2017-09-07 11:20:00,101.65,101.83,101.52,101.58,39003.0,95.3044,95.4732,95.1825,95.2388,39003.0
2017-09-07 11:30:00,101.59,101.69,101.44,101.68,15952.0,95.2482,95.3419,95.1075,95.3326,15952.0
2017-09-07 11:40:00,101.67,101.83,101.56,101.56,16568.0,95.3232,95.4732,95.22,95.22,16568.0
2017-09-07 11:50:00,101.56,101.69,101.5,101.58,15500.0,95.22,95.3419,95.1638,95.2388,15500.0
2017-09-07 12:00:00,101.56,101.62,101.44,101.48,27304.0,95.22,95.2763,95.1075,95.145,27304.0
2017-09-07 12:10:00,101.48,101.52,101.23,101.36,42724.0,95.145,95.1825,94.9106,95.0325,42724.0
2017-09-07 12:20:00,101.36,101.39,101.21,101.34,24128.0,95.0325,95.0607,94.8919,95.0138,24128.0
2017-09-07 12:30:00,101.37,101.58,101.37,101.56,18400.0,95.0419,95.2388,95.0419,95.22,18400.0
2017-09-07 12:40:00,101.58,101.59,101.51,101.56,13275.0,95.2388,95.2482,95.1732,95.22,13275.0
2017-09-07 12:50:00,101.56,101.59,101.45,101.48,31202.0,95.22,95.2482,95.1169,95.145,31202.0
2017-09-07 13:00:00,101.48,101.55,101.41,101.47,74993.0,95.145,95.2107,95.0794,95.1357,74993.0
2017-09-07 13:10:00,101.48,101.55,101.48,101.51,13687.0,95.145,95.2107,95.145,95.1732,13687.0
2017-09-07 13:20:00,101.51,101.57,101.42,101.56,16300.0,95.1732,95.2294,95.0888,95.22,16300.0
2017-09-07 13:30:00,101.56,101.64,101.54,101.6,16248.0,95.22,95.2951,95.2013,95.2576,16248.0
2017-09-07 13:40:00,101.59,101.71,101.56,101.7,15627.0,95.2482,95.3607,95.22,95.3513,15627.0
2017-09-07 13:50:00,101.69,101.74,101.62,101.64,12389.0,95.3419,95.3888,95.2763,95.2951,12389.0
2017-09-07 14:00:00,101.63,101.69,101.58,101.64,16435.0,95.2857,95.3419,95.2388,95.2951,16435.0
2017-09-07 14:10:00,101.63,101.67,101.6,101.64,16675.0,95.2857,95.3232,95.2576,95.2951,16675.0
2017-09-07 14:20:00,101.64,101.83,101.61,101.76,38952.0,95.2951,95.4732,95.2669,95.4076,38952.0
2017-09-07 14:30:00,101.77,101.79,101.63,101.69,21761.0,95.4169,95.4357,95.2857,95.3419,21761.0
2017-09-07 14:40:00,101.7,101.72,101.63,101.65,19387.0,95.3513,95.3701,95.2857,95.3044,19387.0
2017-09-07 14:50:00,101.65,101.79,101.65,101.75,16544.0,95.3044,95.4357,95.3044,95.3982,16544.0
2017-09-07 15:00:00,101.75,101.78,101.7,101.71,19134.0,95.3982,95.4263,95.3513,95.3607,19134.0
2017-09-07 15:10:00,101.71,101.73,101.61,101.61,16668.0,95.3607,95.3794,95.2669,95.2669,16668.0
2017-09-07 15:20:00,101.62,101.62,101.5,101.53,35849.0,95.2763,95.2763,95.1638,95.1919,35849.0
2017-09-07 15:30:00,101.54,101.75,101.54,101.74,33932.0,95.2013,95.3982,95.2013,95.3888,33932.0
2017-09-07 15:40:00,101.75,101.9,101.75,101.89,64625.0,95.3982,95.5388,95.3982,95.5294,64625.0
2017-09-07 15:50:00,101.88,101.88,101.71,101.76,81653.0,95.5201,95.5201,95.3607,95.4076,81653.0
2017-09-08 09:30:00,101.73,101.94,101.61,101.71,32694.0,95.3794,95.5763,95.2669,95.3607,32694.0
2017-09-08 09:40:00,101.71,102.06,101.66,101.96,28941.0,95.3607,95.6888,95.3138,95.5951,28941.0
2017-09-08 09:50:00,101.99,102.38,101.9,102.38,50979.0,95.6232,95.9889,95.5388,95.9889,50979.0
2017-09-08 10:00:00,102.36,102.61,102.24,102.49,28563.0,95.9701,96.2045,95.8576,96.092,28563.0
2017-09-08 10:10:00,102.52,103.26,102.47,103.12,97133.0,96.1201,96.8139,96.0732,96.6827,97133.0
2017-09-08 10:20:00,103.13,103.64,103.1,103.55,49862.0,96.692,97.1702,96.6639,97.0858,49862.0
2017-09-08 10:30:00,103.54,103.88,103.51,103.52,39199.0,97.0764,97.3952,97.0483,97.0577,39199.0
2017-09-08 10:40:00,103.55,103.74,103.29,103.5,31402.0,97.0858,97.264,96.8421,97.0389,31402.0
2017-09-08 10:50:00,103.48,103.67,103.43,103.55,17723.0,97.0202,97.1983,96.9733,97.0858,17723.0
2017-09-08 11:00:00,103.58,103.8,103.55,103.76,19854.0,97.1139,97.3202,97.0858,97.2827,19854.0
2017-09-08 11:10:00,103.7,103.7,103.39,103.44,16333.0,97.2265,97.2265,96.9358,96.9827,16333.0
2017-09-08 11:20:00,103.44,103.63,103.44,103.48,17259.0,96.9827,97.1608,96.9827,97.0202,17259.0
2017-09-08 11:30:00,103.46,103.68,103.36,103.44,23645.0,97.0014,97.2077,96.9077,96.9827,23645.0
2017-09-08 11:40:00,103.46,103.65,103.43,103.57,17076.0,97.0014,97.1796,96.9733,97.1046,17076.0
2017-09-08 11:50:00,103.56,103.73,103.5,103.54,12223.0,97.0952,97.2546,97.0389,97.0764,12223.0
2017-09-08 12:00:00,103.58,103.91,103.58,103.91,22945.0,97.1139,97.4233,97.1139,97.4233,22945.0
2017-09-08 12:10:00,103.89,103.94,103.79,103.82,18895.0,97.4046,97.4515,97.3108,97.339,18895.0
2017-09-08 12:20:00,103.79,103.88,103.75,103.88,11600.0,97.3108,97.3952,97.2733,97.3952,11600.0
2017-09-08 12:30:00,103.86,103.98,103.86,103.95,12031.0,97.3765,97.489,97.3765,97.4609,12031.0
2017-09-08 12:40:00,103.95,104.41,103.95,104.27,41966.0,97.4609,97.8921,97.4609,97.7609,41966.0
2017-09-08 12:50:00,104.27,104.28,104.14,104.18,18640.0,97.7609,97.7703,97.639,97.6765,18640.0
2017-09-08 13:00:00,104.2,104.35,104.18,104.22,23540.0,97.6952,97.8359,97.6765,97.714,23540.0
2017-09-08 13:10:00,104.21,104.44,104.2,104.34,22450.0,97.7046,97.9203,97.6952,97.8265,22450.0
2017-09-08 13:20:00,104.35,104.39,104.19,104.2,32054.0,97.8359,97.8734,97.6859,97.6952,32054.0
2017-09-08 13:30:00,104.19,104.19,103.93,104.01,16630.0,97.6859,97.6859,97.4421,97.5171,16630.0
2017-09-08 13:40:00,103.99,104.06,103.88,103.9,24690.0,97.4984,97.564,97.3952,97.414,24690.0
2017-09-08 13:50:00,103.9,103.97,103.8,103.92,14820.0,97.414,97.4796,97.3202,97.4327,14820.0
2017-09-08 14:00:00,103.91,103.98,103.88,103.9,28750.0,97.4233,97.489,97.3952,97.414,28750.0
2017-09-08 14:10:00,103.91,103.93,103.69,103.73,23572.0,97.4233,97.4421,97.2171,97.2546,23572.0
2017-09-08 14:20:00,103.74,103.82,103.63,103.65,24588.0,97.264,97.339,97.1608,97.1796,24588.0
2017-09-08 14:30:00,103.69,103.73,103.63,103.69,34782.0,97.2171,97.2546,97.1608,97.2171,34782.0
2017-09-08 14:40:00,103.69,103.71,103.41,103.44,19931.0,97.2171,97.2358,96.9546,96.9827,19931.0
2017-09-08 14:50:00,103.45,103.52,103.43,103.43,21307.0,96.9921,97.0577,96.9733,96.9733,21307.0
2017-09-08 15:00:00,103.45,103.57,103.39,103.55,38690.0,96.9921,97.1046,96.9358,97.0858,38690.0
2017-09-08 15:10:00,103.57,103.58,103.41,103.41,26763.0,97.1046,97.1139,96.9546,96.9546,26763.0
2017-09-08 15:20:00,103.41,103.41,103.21,103.22,47562.0,96.9546,96.9546,96.767,96.7764,47562.0
2017-09-08 15:30:00,103.22,103.4,103.19,103.37,84752.0,96.7764,96.9452,96.7483,96.9171,84752.0
2017-09-08 15:40:00,103.38,103.44,103.27,103.29,98294.0,96.9264,96.9827,96.8233,96.8421,98294.0
2017-09-08 15:50:00,103.29,103.54,103.19,103.45,267348.0,96.8421,97.0764,96.7483,96.9921,267348.0
2017-09-11 09:30:00,104.06,106.2,103.82,106.19,164143.0,97.564,99.5704,97.339,99.561,164143.0
2017-09-11 09:40:00,106.09,106.17,105.21,105.3,90188.0,99.4673,99.5423,98.6422,98.7266,90188.0
2017-09-11 09:50:00,105.37,105.59,105.02,105.25,89679.0,98.7922,98.9985,98.4641,98.6797,89679.0
2017-09-11 10:00:00,105.28,105.4,105.12,105.25,138316.0,98.7078,98.8203,98.5578,98.6797,138316.0
2017-09-11 10:10:00,105.26,105.51,105.14,105.18,86821.0,98.6891,98.9235,98.5766,98.6141,86821.0
2017-09-11 10:20:00,105.19,105.26,104.76,104.79,86201.0,98.6234,98.6891,98.2203,98.2484,86201.0
2017-09-11 10:30:00,104.78,104.89,104.55,104.64,81877.0,98.239,98.3422,98.0234,98.1078,81877.0
2017-09-11 10:40:00,104.64,104.72,104.43,104.45,64799.0,98.1078,98.1828,97.9109,97.9296,64799.0
2017-09-11 10:50:00,104.44,104.6,104.42,104.5,65592.0,97.9203,98.0703,97.9015,97.9765,65592.0
2017-09-11 11:00:00,104.47,104.5,104.26,104.31,82744.0,97.9484,97.9765,97.7515,97.7984,82744.0
2017-09-11 11:10:00,104.32,104.53,104.28,104.5,46063.0,97.8078,98.0046,97.7703,97.9765,46063.0
2017-09-11 11:20:00,104.53,104.58,103.96,103.97,92716.0,98.0046,98.0515,97.4702,97.4796,92716.0
2017-09-11 11:30:00,103.98,104.48,103.98,104.39,51110.0,97.489,97.9578,97.489,97.8734,51110.0
2017-09-11 11:40:00,104.37,104.51,104.33,104.4,21158.0,97.8546,97.9859,97.8171,97.8828,21158.0
2017-09-11 11:50:00,104.36,104.5,104.32,104.33,28826.0,97.8453,97.9765,97.8078,97.8171,28826.0
2017-09-11 12:00:00,104.33,104.44,104.28,104.35,26305.0,97.8171,97.9203,97.7703,97.8359,26305.0
2017-09-11 12:10:00,104.35,104.48,104.34,104.4,22021.0,97.8359,97.9578,97.8265,97.8828,22021.0
2017-09-11 12:20:00,104.39,104.51,104.39,104.49,20847.0,97.8734,97.9859,97.8734,97.9671,20847.0
2017-09-11 12:30:00,104.47,104.62,104.44,104.48,34900.0,97.9484,98.089,97.9203,97.9578,34900.0
2017-09-11 12:40:00,104.49,104.71,104.49,104.62,40573.0,97.9671,98.1734,97.9671,98.089,40573.0
2017-09-11 12:50:00,104.63,104.64,104.51,104.51,30614.0,98.0984,98.1078,97.9859,97.9859,30614.0
2017-09-11 13:00:00,104.52,104.57,104.4,104.4,31341.0,97.9953,98.0421,97.8828,97.8828,31341.0
2017-09-11 13:10:00,104.4,104.57,104.38,104.45,22100.0,97.8828,98.0421,97.864,97.9296,22100.0
2017-09-11 13:20:00,104.53,104.6,104.48,104.55,14706.0,98.0046,98.0703,97.9578,98.0234,14706.0
2017-09-11 13:30:00,104.58,104.69,104.56,104.61,16241.0,98.0515,98.1547,98.0328,98.0796,16241.0
2017-09-11 13:40:00,104.58,104.71,104.57,104.67,14135.0,98.0515,98.1734,98.0421,98.1359,14135.0
2017-09-11 13:50:00,104.67,104.72,104.58,104.61,10702.0,98.1359,98.1828,98.0515,98.0796,10702.0
2017-09-11 14:00:00,104.63,104.65,104.51,104.56,26405.0,98.0984,98.1172,97.9859,98.0328,26405.0
2017-09-11 14:10:00,104.59,104.59,104.37,104.43,25882.0,98.0609,98.0609,97.8546,97.9109,25882.0
2017-09-11 14:20:00,104.44,104.46,104.34,104.39,29058.0,97.9203,97.939,97.8265,97.8734,29058.0
2017-09-11 14:30:00,104.44,104.54,104.4,104.5,39593.0,97.9203,98.014,97.8828,97.9765,39593.0
2017-09-11 14:40:00,104.5,104.52,104.42,104.48,24840.0,97.9765,97.9953,97.9015,97.9578,24840.0
2017-09-11 14:50:00,104.47,104.53,104.43,104.46,40164.0,97.9484,98.0046,97.9109,97.939,40164.0
2017-09-11 15:00:00,104.46,104.51,104.32,104.32,38632.0,97.939,97.9859,97.8078,97.8078,38632.0
2017-09-11 15:10:00,104.33,104.37,104.3,104.34,35971.0,97.8171,97.8546,97.789,97.8265,35971.0
2017-09-11 15:20:00,104.34,104.38,104.33,104.35,43669.0,97.8265,97.864,97.8171,97.8359,43669.0
2017-09-11 15:30:00,104.36,104.36,104.27,104.36,125103.0,97.8453,97.8453,97.7609,97.8453,125103.0
2017-09-11 15:40:00,104.36,104.52,104.35,104.51,113363.0,97.8453,97.9953,97.8359,97.9859,113363.0
2017-09-11 15:50:00,104.53,104.71,104.53,104.63,135516.0,98.0046,98.1734,98.0046,98.0984,135516.0
2017-09-12 09:30:00,104.55,104.85,104.29,104.69,47146.0,98.0234,98.3047,97.7796,98.1547,47146.0
2017-09-12 09:40:00,104.66,104.94,104.58,104.89,34580.0,98.1265,98.389,98.0515,98.3422,34580.0
2017-09-12 09:50:00,104.93,105.24,104.85,105.22,38621.0,98.3797,98.6703,98.3047,98.6516,38621.0
2017-09-12 10:00:00,105.28,105.28,104.58,104.67,21173.0,98.7078,98.7078,98.0515,98.1359,21173.0
2017-09-12 10:10:00,104.69,104.82,104.65,104.73,27358.0,98.1547,98.2765,98.1172,98.1922,27358.0
2017-09-12 10:20:00,104.76,104.83,104.62,104.83,33551.0,98.2203,98.2859,98.089,98.2859,33551.0
2017-09-12 10:30:00,104.79,104.96,104.69,104.86,30853.0,98.2484,98.4078,98.1547,98.314,30853.0
2017-09-12 10:40:00,104.87,104.98,104.78,104.83,23553.0,98.3234,98.4266,98.239,98.2859,23553.0
2017-09-12 10:50:00,104.86,104.93,104.81,104.88,15300.0,98.314,98.3797,98.2672,98.3328,15300.0
2017-09-12 11:00:00,104.86,104.96,104.79,104.96,23709.0,98.314,98.4078,98.2484,98.4078,23709.0
2017-09-12 11:10:00,104.95,104.95,104.85,104.87,17010.0,98.3984,98.3984,98.3047,98.3234,17010.0
2017-09-12 11:20:00,104.86,104.94,104.84,104.9,18873.0,98.314,98.389,98.2953,98.3515,18873.0
2017-09-12 11:30:00,104.92,105.0,104.88,104.93,13865.0,98.3703,98.4453,98.3328,98.3797,13865.0
2017-09-12 11:40:00,104.93,104.99,104.9,104.97,18800.0,98.3797,98.4359,98.3515,98.4172,18800.0
2017-09-12 11:50:00,104.96,104.99,104.91,104.92,13028.0,98.4078,98.4359,98.3609,98.3703,13028.0
2017-09-12 12:00:00,104.93,104.97,104.84,104.87,11996.0,98.3797,98.4172,98.2953,98.3234,11996.0
2017-09-12 12:10:00,104.88,105.07,104.88,105.06,20148.0,98.3328,98.5109,98.3328,98.5016,20148.0
2017-09-12 12:20:00,105.02,105.25,105.02,105.23,17767.0,98.4641,98.6797,98.4641,98.6609,17767.0
2017-09-12 12:30:00,105.25,105.33,105.24,105.28,20215.0,98.6797,98.7547,98.6703,98.7078,20215.0
2017-09-12 12:40:00,105.27,105.44,105.24,105.42,28204.0,98.6984,98.8578,98.6703,98.8391,28204.0
2017-09-12 12:50:00,105.43,105.48,105.3,105.36,18027.0,98.8485,98.8953,98.7266,98.7828,18027.0
2017-09-12 13:00:00,105.37,105.38,105.26,105.31,15255.0,98.7922,98.8016,98.6891,98.736,15255.0
2017-09-12 13:10:00,105.3,105.36,105.28,105.32,15106.0,98.7266,98.7828,98.7078,98.7453,15106.0
2017-09-12 13:20:00,105.33,105.37,105.31,105.33,10848.0,98.7547,98.7922,98.736,98.7547,10848.0
2017-09-12 13:30:00,105.33,105.38,105.26,105.27,17267.0,98.7547,98.8016,98.6891,98.6984,17267.0
2017-09-12 13:40:00,105.27,105.3,105.17,105.2,13953.0,98.6984,98.7266,98.6047,98.6328,13953.0
2017-09-12 13:50:00,105.19,105.21,105.08,105.1,14730.0,98.6234,98.6422,98.5203,98.5391,14730.0
2017-09-12 14:00:00,105.13,105.18,105.06,105.14,17454.0,98.5672,98.6141,98.5016,98.5766,17454.0
2017-09-12 14:10:00,105.16,105.24,105.12,105.12,15835.0,98.5953,98.6703,98.5578,98.5578,15835.0
2017-09-12 14:20:00,105.1,105.19,105.08,105.17,18857.0,98.5391,98.6234,98.5203,98.6047,18857.0
2017-09-12 14:30:00,105.16,105.22,105.13,105.18,12289.0,98.5953,98.6516,98.5672,98.6141,12289.0
2017-09-12 14:40:00,105.18,105.24,105.13,105.23,11368.0,98.6141,98.6703,98.5672,98.6609,11368.0
2017-09-12 14:50:00,105.23,105.23,105.08,105.16,20232.0,98.6609,98.6609,98.5203,98.5953,20232.0
2017-09-12 15:00:00,105.18,105.2,105.11,105.18,18641.0,98.6141,98.6328,98.5484,98.6141,18641.0
2017-09-12 15:10:00,105.17,105.23,105.13,105.14,18366.0,98.6047,98.6609,98.5672,98.5766,18366.0
2017-09-12 15:20:00,105.13,105.21,105.12,105.21,20419.0,98.5672,98.6422,98.5578,98.6422,20419.0
2017-09-12 15:30:00,105.21,105.35,105.18,105.31,37133.0,98.6422,98.7735,98.6141,98.736,37133.0
2017-09-12 15:40:00,105.32,105.32,105.04,105.04,69214.0,98.7453,98.7453,98.4828,98.4828,69214.0
2017-09-12 15:50:00,105.05,105.11,104.94,105.07,147400.0,98.4922,98.5484,98.389,98.5109,147400.0
2017-09-13 09:30:00,105.0,105.15,104.82,104.82,21257.0,98.4453,98.5859,98.2765,98.2765,21257.0
2017-09-13 09:40:00,104.88,104.98,104.71,104.98,15051.0,98.3328,98.4266,98.1734,98.4266,15051.0
2017-09-13 09:50:00,105.01,105.2,104.91,105.14,22205.0,98.4547,98.6328,98.3609,98.5766,22205.0
2017-09-13 10:00:00,105.14,105.24,104.98,105.23,16364.0,98.5766,98.6703,98.4266,98.6609,16364.0
2017-09-13 10:10:00,105.21,105.5,105.16,105.31,18779.0,98.6422,98.9141,98.5953,98.736,18779.0
2017-09-13 10:20:00,105.32,105.76,105.32,105.56,46827.0,98.7453,99.1579,98.7453,98.9703,46827.0
2017-09-13 10:30:00,105.55,105.65,105.45,105.48,22847.0,98.961,99.0547,98.8672,98.8953,22847.0
2017-09-13 10:40:00,105.51,105.56,105.46,105.47,25763.0,98.9235,98.9703,98.8766,98.886,25763.0
2017-09-13 10:50:00,105.47,105.57,105.3,105.51,25287.0,98.886,98.9797,98.7266,98.9235,25287.0
2017-09-13 11:00:00,105.53,105.55,105.33,105.43,20022.0,98.9422,98.961,98.7547,98.8485,20022.0
2017-09-13 11:10:00,105.41,105.49,105.32,105.32,20703.0,98.8297,98.9047,98.7453,98.7453,20703.0
2017-09-13 11:20:00,105.33,105.39,105.25,105.28,17227.0,98.7547,98.811,98.6797,98.7078,17227.0
2017-09-13 11:30:00,105.25,105.4,105.2,105.3,23687.0,98.6797,98.8203,98.6328,98.7266,23687.0
2017-09-13 11:40:00,105.33,105.41,105.25,105.26,16486.0,98.7547,98.8297,98.6797,98.6891,16486.0
2017-09-13 11:50:00,105.25,105.36,105.23,105.27,24273.0,98.6797,98.7828,98.6609,98.6984,24273.0
2017-09-13 12:00:00,105.29,105.64,105.29,105.57,20100.0,98.7172,99.0454,98.7172,98.9797,20100.0
2017-09-13 12:10:00,105.55,105.55,105.39,105.46,11935.0,98.961,98.961,98.811,98.8766,11935.0
2017-09-13 12:20:00,105.46,105.6,105.41,105.57,20907.0,98.8766,99.0078,98.8297,98.9797,20907.0
2017-09-13 12:30:00,105.57,105.81,105.56,105.76,26100.0,98.9797,99.2047,98.9703,99.1579,26100.0
2017-09-13 12:40:00,105.78,105.81,105.71,105.74,16701.0,99.1766,99.2047,99.111,99.1391,16701.0
2017-09-13 12:50:00,105.74,105.77,105.67,105.71,14025.0,99.1391,99.1672,99.0735,99.111,14025.0
2017-09-13 13:00:00,105.71,105.8,105.65,105.74,22076.0,99.111,99.1954,99.0547,99.1391,22076.0
2017-09-13 13:10:00,105.73,106.0,105.72,105.95,29376.0,99.1297,99.3829,99.1204,99.336,29376.0
2017-09-13 13:20:00,105.97,106.1,105.95,106.06,50423.0,99.3548,99.4766,99.336,99.4391,50423.0
2017-09-13 13:30:00,106.05,106.07,105.97,106.0,30160.0,99.4298,99.4485,99.3548,99.3829,30160.0
2017-09-13 13:40:00,106.0,106.02,105.92,105.98,19471.0,99.3829,99.4016,99.3079,99.3641,19471.0
2017-09-13 13:50:00,105.98,106.16,105.96,106.02,60996.0,99.3641,99.5329,99.3454,99.4016,60996.0
2017-09-13 14:00:00,106.04,106.08,105.98,106.01,17900.0,99.4204,99.4579,99.3641,99.3923,17900.0
2017-09-13 14:10:00,106.02,106.04,105.84,105.87,38821.0,99.4016,99.4204,99.2329,99.261,38821.0
2017-09-13 14:20:00,105.85,105.98,105.78,105.96,50217.0,99.2422,99.3641,99.1766,99.3454,50217.0
2017-09-13 14:30:00,105.95,105.98,105.89,105.97,34272.0,99.336,99.3641,99.2797,99.3548,34272.0
2017-09-13 14:40:00,105.96,106.15,105.95,106.11,26702.0,99.3454,99.5235,99.336,99.486,26702.0
2017-09-13 14:50:00,106.13,106.24,106.07,106.24,23901.0,99.5048,99.6079,99.4485,99.6079,23901.0
2017-09-13 15:00:00,106.24,106.35,106.22,106.33,37910.0,99.6079,99.711,99.5891,99.6923,37910.0
2017-09-13 15:10:00,106.34,106.4,106.31,106.4,39003.0,99.7017,99.7579,99.6735,99.7579,39003.0
2017-09-13 15:20:00,106.4,106.49,106.39,106.46,37354.0,99.7579,99.8423,99.7485,99.8142,37354.0
2017-09-13 15:30:00,106.47,106.56,106.44,106.51,76157.0,99.8235,99.9079,99.7954,99.861,76157.0
2017-09-13 15:40:00,106.51,106.89,106.5,106.89,180463.0,99.861,100.2173,99.8517,100.2173,180463.0
2017-09-13 15:50:00,106.88,106.92,106.63,106.77,213118.0,100.2079,100.2454,99.9735,100.1048,213118.0
2017-09-14 09:30:00,106.34,106.66,106.19,106.22,33008.0,99.7017,100.0017,99.561,99.5891,33008.0
2017-09-14 09:40:00,106.18,106.23,105.74,105.74,32067.0,99.5516,99.5985,99.1391,99.1391,32067.0
2017-09-14 09:50:00,105.75,105.84,105.65,105.83,64261.0,99.1485,99.2329,99.0547,99.2235,64261.0
2017-09-14 10:00:00,105.85,106.43,105.83,106.41,30202.0,99.2422,99.786,99.2235,99.7673,30202.0
2017-09-14 10:10:00,106.44,106.55,106.34,106.51,32108.0,99.7954,99.8985,99.7017,99.861,32108.0
2017-09-14 10:20:00,106.51,106.71,106.49,106.67,37204.0,99.861,100.0486,99.8423,100.0111,37204.0
2017-09-14 10:30:00,106.67,106.96,106.55,106.86,46981.0,100.0111,100.2829,99.8985,100.1892,46981.0
2017-09-14 10:40:00,106.85,106.86,106.72,106.84,28200.0,100.1798,100.1892,100.0579,100.1704,28200.0
2017-09-14 10:50:00,106.81,106.96,106.66,106.71,33117.0,100.1423,100.2829,100.0017,100.0486,33117.0
2017-09-14 11:00:00,106.73,106.9,106.67,106.87,26920.0,100.0673,100.2267,100.0111,100.1986,26920.0
2017-09-14 11:10:00,106.84,106.89,106.71,106.72,30144.0,100.1704,100.2173,100.0486,100.0579,30144.0
2017-09-14 11:20:00,106.71,106.8,106.64,106.71,21584.0,100.0486,100.1329,99.9829,100.0486,21584.0
2017-09-14 11:30:00,106.72,106.84,106.65,106.67,16301.0,100.0579,100.1704,99.9923,100.0111,16301.0
2017-09-14 11:40:00,106.68,106.74,106.5,106.57,20847.0,100.0204,100.0767,99.8517,99.9173,20847.0
2017-09-14 11:50:00,106.58,106.65,106.5,106.6,20497.0,99.9267,99.9923,99.8517,99.9454,20497.0
2017-09-14 12:00:00,106.61,106.64,106.26,106.29,28411.0,99.9548,99.9829,99.6266,99.6548,28411.0
2017-09-14 12:10:00,106.24,106.29,106.13,106.13,23523.0,99.6079,99.6548,99.5048,99.5048,23523.0
2017-09-14 12:20:00,106.16,106.24,105.9,105.97,45452.0,99.5329,99.6079,99.2891,99.3548,45452.0
2017-09-14 12:30:00,105.96,106.05,105.96,106.01,12085.0,99.3454,99.4298,99.3454,99.3923,12085.0
2017-09-14 12:40:00,105.99,106.06,105.94,106.06,14254.0,99.3735,99.4391,99.3266,99.4391,14254.0
2017-09-14 12:50:00,106.06,106.27,106.05,106.21,9739.0,99.4391,99.636,99.4298,99.5798,9739.0
2017-09-14 13:00:00,106.2,106.21,106.1,106.16,29850.0,99.5704,99.5798,99.4766,99.5329,29850.0
2017-09-14 13:10:00,106.13,106.28,106.12,106.23,40150.0,99.5048,99.6454,99.4954,99.5985,40150.0
2017-09-14 13:20:00,106.23,106.23,106.17,106.2,7883.0,99.5985,99.5985,99.5423,99.5704,7883.0
2017-09-14 13:30:00,106.21,106.24,106.14,106.18,33141.0,99.5798,99.6079,99.5141,99.5516,33141.0
2017-09-14 13:40:00,106.18,106.27,106.15,106.17,21200.0,99.5516,99.636,99.5235,99.5423,21200.0
2017-09-14 13:50:00,106.18,106.51,106.17,106.47,38093.0,99.5516,99.861,99.5423,99.8235,38093.0
2017-09-14 14:00:00,106.46,106.85,106.39,106.84,41868.0,99.8142,100.1798,99.7485,100.1704,41868.0
2017-09-14 14:10:00,106.81,106.91,106.51,106.56,45552.0,100.1423,100.2361,99.861,99.9079,45552.0
2017-09-14 14:20:00,106.55,106.74,106.43,106.43,14274.0,99.8985,100.0767,99.786,99.786,14274.0
2017-09-14 14:30:00,106.46,106.56,106.42,106.45,12420.0,99.8142,99.9079,99.7767,99.8048,12420.0
2017-09-14 14:40:00,106.44,106.51,106.4,106.49,12280.0,99.7954,99.861,99.7579,99.8423,12280.0
2017-09-14 14:50:00,106.49,106.49,106.33,106.38,13560.0,99.8423,99.8423,99.6923,99.7392,13560.0
2017-09-14 15:00:00,106.38,106.45,106.28,106.3,20710.0,99.7392,99.8048,99.6454,99.6642,20710.0
2017-09-14 15:10:00,106.31,106.37,106.28,106.35,15577.0,99.6735,99.7298,99.6454,99.711,15577.0
2017-09-14 15:20:00,106.35,106.42,106.32,106.42,17009.0,99.711,99.7767,99.6829,99.7767,17009.0
2017-09-14 15:30:00,106.42,106.64,106.41,106.63,37413.0,99.7767,99.9829,99.7673,99.9735,37413.0
2017-09-14 15:40:00,106.62,106.63,106.33,106.35,61947.0,99.9642,99.9735,99.6923,99.711,61947.0
2017-09-14 15:50:00,106.32,106.44,106.26,106.39,197483.0,99.6829,99.7954,99.6266,99.7485,197483.0
2017-09-15 09:30:00,105.97,105.97,105.44,105.66,453085.0,99.3548,99.3548,98.8578,99.0641,453085.0
2017-09-15 09:40:00,105.66,105.79,105.47,105.64,33519.0,99.0641,99.186,98.886,99.0454,33519.0
2017-09-15 09:50:00,105.67,105.8,105.36,105.36,54955.0,99.0735,99.1954,98.7828,98.7828,54955.0
2017-09-15 10:00:00,105.35,105.47,105.04,105.07,54675.0,98.7735,98.886,98.4828,98.5109,54675.0
2017-09-15 10:10:00,105.06,105.08,104.93,105.0,77763.0,98.5016,98.5203,98.3797,98.4453,77763.0
2017-09-15 10:20:00,104.98,104.98,104.39,104.56,62572.0,98.4266,98.4266,97.8734,98.0328,62572.0
2017-09-15 10:30:00,104.61,104.93,104.44,104.92,60712.0,98.0796,98.3797,97.9203,98.3703,60712.0
2017-09-15 10:40:00,104.95,105.1,104.72,104.79,40229.0,98.3984,98.5391,98.1828,98.2484,40229.0
2017-09-15 10:50:00,104.81,105.1,104.8,105.03,55130.0,98.2672,98.5391,98.2578,98.4734,55130.0
2017-09-15 11:00:00,105.02,105.12,104.87,104.96,27497.0,98.4641,98.5578,98.3234,98.4078,27497.0
2017-09-15 11:10:00,104.96,105.04,104.91,104.91,41983.0,98.4078,98.4828,98.3609,98.3609,41983.0
2017-09-15 11:20:00,104.92,105.11,104.87,105.08,33231.0,98.3703,98.5484,98.3234,98.5203,33231.0
2017-09-15 11:30:00,105.06,105.22,105.03,105.11,22733.0,98.5016,98.6516,98.4734,98.5484,22733.0
2017-09-15 11:40:00,105.12,105.46,105.12,105.39,20577.0,98.5578,98.8766,98.5578,98.811,20577.0
2017-09-15 11:50:00,105.39,105.55,105.25,105.39,28384.0,98.811,98.961,98.6797,98.811,28384.0
2017-09-15 12:00:00,105.38,105.53,105.34,105.5,16320.0,98.8016,98.9422,98.7641,98.9141,16320.0
2017-09-15 12:10:00,105.49,105.61,105.46,105.56,16181.0,98.9047,99.0172,98.8766,98.9703,16181.0
2017-09-15 12:20:00,105.56,105.72,105.52,105.59,18781.0,98.9703,99.1204,98.9328,98.9985,18781.0
2017-09-15 12:30:00,105.61,105.65,105.54,105.59,18165.0,99.0172,99.0547,98.9516,98.9985,18165.0
2017-09-15 12:40:00,105.57,105.62,105.45,105.53,16300.0,98.9797,99.0266,98.8672,98.9422,16300.0
2017-09-15 12:50:00,105.53,105.62,105.43,105.55,18852.0,98.9422,99.0266,98.8485,98.961,18852.0
2017-09-15 13:00:00,105.56,105.57,105.46,105.51,14652.0,98.9703,98.9797,98.8766,98.9235,14652.0
2017-09-15 13:10:00,105.51,105.62,105.47,105.62,16468.0,98.9235,99.0266,98.886,99.0266,16468.0
2017-09-15 13:20:00,105.63,105.67,105.53,105.58,13494.0,99.036,99.0735,98.9422,98.9891,13494.0
2017-09-15 13:30:00,105.61,105.63,105.49,105.53,8100.0,99.0172,99.036,98.9047,98.9422,8100.0
2017-09-15 13:40:00,105.52,105.6,105.52,105.58,10900.0,98.9328,99.0078,98.9328,98.9891,10900.0
2017-09-15 13:50:00,105.58,105.63,105.52,105.63,11798.0,98.9891,99.036,98.9328,99.036,11798.0
2017-09-15 14:00:00,105.63,105.7,105.57,105.6,8835.0,99.036,99.1016,98.9797,99.0078,8835.0
2017-09-15 14:10:00,105.61,105.68,105.53,105.62,19797.0,99.0172,99.0829,98.9422,99.0266,19797.0
2017-09-15 14:20:00,105.63,105.67,105.6,105.66,15395.0,99.036,99.0735,99.0078,99.0641,15395.0
2017-09-15 14:30:00,105.65,105.78,105.65,105.7,12198.0,99.0547,99.1766,99.0547,99.1016,12198.0
2017-09-15 14:40:00,105.71,105.75,105.69,105.7,11046.0,99.111,99.1485,99.0922,99.1016,11046.0
2017-09-15 14:50:00,105.72,105.76,105.65,105.69,18505.0,99.1204,99.1579,99.0547,99.0922,18505.0
2017-09-15 15:00:00,105.7,105.7,105.65,105.67,30089.0,99.1016,99.1016,99.0547,99.0735,30089.0
2017-09-15 15:10:00,105.67,105.69,105.6,105.67,29077.0,99.0735,99.0922,99.0078,99.0735,29077.0
2017-09-15 15:20:00,105.67,105.78,105.58,105.59,26036.0,99.0735,99.1766,98.9891,98.9985,26036.0
2017-09-15 15:30:00,105.59,105.69,105.57,105.65,33706.0,98.9985,99.0922,98.9797,99.0547,33706.0
2017-09-15 15:40:00,105.65,105.72,105.62,105.69,83148.0,99.0547,99.1204,99.0266,99.0922,83148.0
2017-09-15 15:50:00,105.69,105.76,105.33,105.41,236818.0,99.0922,99.1579,98.7547,98.8297,236818.0
2017-09-18 09:30:00,105.77,105.91,105.45,105.9,24485.0,99.1672,99.2985,98.8672,99.2891,24485.0
2017-09-18 09:40:00,105.91,106.37,105.85,106.32,34428.0,99.2985,99.7298,99.2422,99.6829,34428.0
2017-09-18 09:50:00,106.28,106.34,106.15,106.21,16086.0,99.6454,99.7017,99.5235,99.5798,16086.0
2017-09-18 10:00:00,106.22,106.25,106.01,106.1,16239.0,99.5891,99.6173,99.3923,99.4766,16239.0
2017-09-18 10:10:00,106.07,106.07,105.96,106.06,8785.0,99.4485,99.4485,99.3454,99.4391,8785.0
2017-09-18 10:20:00,106.04,106.11,106.0,106.11,9884.0,99.4204,99.486,99.3829,99.486,9884.0
2017-09-18 10:30:00,106.13,106.18,106.03,106.15,14855.0,99.5048,99.5516,99.411,99.5235,14855.0
2017-09-18 10:40:00,106.13,106.33,106.13,106.31,8700.0,99.5048,99.6923,99.5048,99.6735,8700.0
2017-09-18 10:50:00,106.34,106.35,106.22,106.26,10941.0,99.7017,99.711,99.5891,99.6266,10941.0
2017-09-18 11:00:00,106.28,106.42,106.28,106.39,15794.0,99.6454,99.7767,99.6454,99.7485,15794.0
2017-09-18 11:10:00,106.41,106.48,106.34,106.34,23645.0,99.7673,99.8329,99.7017,99.7017,23645.0
2017-09-18 11:20:00,106.35,106.37,106.29,106.35,14169.0,99.711,99.7298,99.6548,99.711,14169.0
2017-09-18 11:30:00,106.34,106.48,106.25,106.43,18063.0,99.7017,99.8329,99.6173,99.786,18063.0
2017-09-18 11:40:00,106.44,106.44,106.25,106.37,21278.0,99.7954,99.7954,99.6173,99.7298,21278.0
2017-09-18 11:50:00,106.35,106.4,106.29,106.3,11605.0,99.711,99.7579,99.6548,99.6642,11605.0
2017-09-18 12:00:00,106.29,106.37,106.16,106.2,20143.0,99.6548,99.7298,99.5329,99.5704,20143.0
2017-09-18 12:10:00,106.2,106.23,106.18,106.22,12192.0,99.5704,99.5985,99.5516,99.5891,12192.0
2017-09-18 12:20:00,106.23,106.33,106.19,106.23,15474.0,99.5985,99.6923,99.561,99.5985,15474.0
2017-09-18 12:30:00,106.25,106.29,106.23,106.27,5876.0,99.6173,99.6548,99.5985,99.636,5876.0
2017-09-18 12:40:00,106.26,106.3,106.15,106.2,16053.0,99.6266,99.6642,99.5235,99.5704,16053.0
2017-09-18 12:50:00,106.2,106.27,106.17,106.24,11867.0,99.5704,99.636,99.5423,99.6079,11867.0
2017-09-18 13:00:00,106.22,106.23,106.11,106.16,13075.0,99.5891,99.5985,99.486,99.5329,13075.0
2017-09-18 13:10:00,106.16,106.23,106.04,106.23,35320.0,99.5329,99.5985,99.4204,99.5985,35320.0
2017-09-18 13:20:00,106.22,106.24,106.12,106.16,22485.0,99.5891,99.6079,99.4954,99.5329,22485.0
2017-09-18 13:30:00,106.14,106.16,106.08,106.09,26313.0,99.5141,99.5329,99.4579,99.4673,26313.0
2017-09-18 13:40:00,106.09,106.1,106.03,106.07,39804.0,99.4673,99.4766,99.411,99.4485,39804.0
2017-09-18 13:50:00,106.07,106.17,105.96,106.09,58750.0,99.4485,99.5423,99.3454,99.4673,58750.0
2017-09-18 14:00:00,106.08,106.1,105.98,106.02,65317.0,99.4579,99.4766,99.3641,99.4016,65317.0
2017-09-18 14:10:00,106.03,106.04,105.76,105.77,26156.0,99.411,99.4204,99.1579,99.1672,26156.0
2017-09-18 14:20:00,105.77,105.84,105.62,105.81,33803.0,99.1672,99.2329,99.0266,99.2047,33803.0
2017-09-18 14:30:00,105.79,105.83,105.52,105.59,58860.0,99.186,99.2235,98.9328,98.9985,58860.0
2017-09-18 14:40:00,105.58,105.81,105.5,105.78,31935.0,98.9891,99.2047,98.9141,99.1766,31935.0
2017-09-18 14:50:00,105.78,105.8,105.61,105.66,50587.0,99.1766,99.1954,99.0172,99.0641,50587.0
2017-09-18 15:00:00,105.68,105.68,105.53,105.56,80750.0,99.0829,99.0829,98.9422,98.9703,80750.0
2017-09-18 15:10:00,105.56,105.74,105.55,105.71,52239.0,98.9703,99.1391,98.961,99.111,52239.0
2017-09-18 15:20:00,105.71,105.71,105.59,105.68,80551.0,99.111,99.111,98.9985,99.0829,80551.0
2017-09-18 15:30:00,105.68,105.73,105.61,105.61,50019.0,99.0829,99.1297,99.0172,99.0172,50019.0
2017-09-18 15:40:00,105.61,105.67,105.57,105.6,125266.0,99.0172,99.0735,98.9797,99.0078,125266.0
2017-09-18 15:50:00,105.59,105.66,105.49,105.53,148595.0,98.9985,99.0641,98.9047,98.9422,148595.0
2017-09-19 09:30:00,105.58,105.77,105.07,105.45,43772.0,98.9891,99.1672,98.5109,98.8672,43772.0
2017-09-19 09:40:00,105.44,105.83,105.26,105.82,133924.0,98.8578,99.2235,98.6891,99.2141,133924.0
2017-09-19 09:50:00,105.83,105.97,105.69,105.86,28543.0,99.2235,99.3548,99.0922,99.2516,28543.0
2017-09-19 10:00:00,105.89,106.12,105.76,106.06,72866.0,99.2797,99.4954,99.1579,99.4391,72866.0
2017-09-19 10:10:00,106.06,106.12,105.75,105.85,56362.0,99.4391,99.4954,99.1485,99.2422,56362.0
2017-09-19 10:20:00,105.85,105.85,105.61,105.61,43401.0,99.2422,99.2422,99.0172,99.0172,43401.0
2017-09-19 10:30:00,105.61,105.71,105.5,105.64,22603.0,99.0172,99.111,98.9141,99.0454,22603.0
2017-09-19 10:40:00,105.61,105.63,105.52,105.52,23533.0,99.0172,99.036,98.9328,98.9328,23533.0
2017-09-19 10:50:00,105.52,105.65,105.5,105.51,28207.0,98.9328,99.0547,98.9141,98.9235,28207.0
2017-09-19 11:00:00,105.49,105.66,105.49,105.64,22082.0,98.9047,99.0641,98.9047,99.0454,22082.0
2017-09-19 11:10:00,105.64,105.7,105.54,105.7,15780.0,99.0454,99.1016,98.9516,99.1016,15780.0
2017-09-19 11:20:00,105.69,105.76,105.66,105.71,19497.0,99.0922,99.1579,99.0641,99.111,19497.0
2017-09-19 11:30:00,105.68,105.79,105.66,105.79,13098.0,99.0829,99.186,99.0641,99.186,13098.0
2017-09-19 11:40:00,105.79,105.96,105.67,105.95,38552.0,99.186,99.3454,99.0735,99.336,38552.0
2017-09-19 11:50:00,105.93,106.13,105.82,106.1,17769.0,99.3172,99.5048,99.2141,99.4766,17769.0
2017-09-19 12:00:00,106.13,106.26,106.05,106.19,31754.0,99.5048,99.6266,99.4298,99.561,31754.0
2017-09-19 12:10:00,106.19,106.5,106.16,106.49,45585.0,99.561,99.8517,99.5329,99.8423,45585.0
2017-09-19 12:20:00,106.49,106.5,106.31,106.49,25328.0,99.8423,99.8517,99.6735,99.8423,25328.0
2017-09-19 12:30:00,106.46,106.94,106.46,106.79,54386.0,99.8142,100.2642,99.8142,100.1236,54386.0
2017-09-19 12:40:00,106.79,106.91,106.77,106.85,25602.0,100.1236,100.2361,100.1048,100.1798,25602.0
2017-09-19 12:50:00,106.84,106.84,106.58,106.69,16169.0,100.1704,100.1704,99.9267,100.0298,16169.0
2017-09-19 13:00:00,106.67,106.74,106.41,106.57,21228.0,100.0111,100.0767,99.7673,99.9173,21228.0
2017-09-19 13:10:00,106.58,106.78,106.58,106.74,20468.0,99.9267,100.1142,99.9267,100.0767,20468.0
2017-09-19 13:20:00,106.76,106.92,106.75,106.92,25846.0,100.0954,100.2454,100.0861,100.2454,25846.0
2017-09-19 13:30:00,106.93,106.93,106.71,106.73,14657.0,100.2548,100.2548,100.0486,100.0673,14657.0
2017-09-19 13:40:00,106.73,106.73,106.67,106.71,13377.0,100.0673,100.0673,100.0111,100.0486,13377.0
2017-09-19 13:50:00,106.72,106.8,106.71,106.78,21628.0,100.0579,100.1329,100.0486,100.1142,21628.0
2017-09-19 14:00:00,106.77,106.79,106.71,106.72,16766.0,100.1048,100.1236,100.0486,100.0579,16766.0
2017-09-19 14:10:00,106.72,106.89,106.67,106.89,25921.0,100.0579,100.2173,100.0111,100.2173,25921.0
2017-09-19 14:20:00,106.89,107.04,106.89,107.02,39791.0,100.2173,100.358,100.2173,100.3392,39791.0
2017-09-19 14:30:00,107.0,107.24,106.93,107.21,73134.0,100.3205,100.5455,100.2548,100.5173,73134.0
2017-09-19 14:40:00,107.2,107.23,107.08,107.09,34736.0,100.508,100.5361,100.3955,100.4048,34736.0
2017-09-19 14:50:00,107.09,107.17,106.99,107.0,36425.0,100.4048,100.4798,100.3111,100.3205,36425.0
2017-09-19 15:00:00,107.0,107.1,107.0,107.06,37676.0,100.3205,100.4142,100.3205,100.3767,37676.0
2017-09-19 15:10:00,107.06,107.08,106.94,107.03,51736.0,100.3767,100.3955,100.2642,100.3486,51736.0
2017-09-19 15:20:00,107.04,107.26,107.04,107.22,90527.0,100.358,100.5642,100.358,100.5267,90527.0
2017-09-19 15:30:00,107.21,107.37,107.2,107.27,93860.0,100.5173,100.6674,100.508,100.5736,93860.0
2017-09-19 15:40:00,107.28,107.42,107.28,107.37,79763.0,100.583,100.7142,100.583,100.6674,79763.0
2017-09-19 15:50:00,107.37,107.43,107.18,107.36,163332.0,100.6674,100.7236,100.4892,100.658,163332.0
2017-09-20 09:30:00,107.3,107.39,106.84,107.26,47446.0,100.6017,100.6861,100.1704,100.5642,47446.0
2017-09-20 09:40:00,107.27,107.35,107.21,107.28,137845.0,100.5736,100.6486,100.5173,100.583,137845.0
2017-09-20 09:50:00,107.24,107.32,107.16,107.25,71984.0,100.5455,100.6205,100.4705,100.5548,71984.0
2017-09-20 10:00:00,107.28,107.44,107.21,107.41,28722.0,100.583,100.733,100.5173,100.7049,28722.0
2017-09-20 10:10:00,107.34,107.55,107.34,107.51,44285.0,100.6392,100.8361,100.6392,100.7986,44285.0
2017-09-20 10:20:00,107.52,107.73,107.51,107.52,36481.0,100.808,101.0049,100.7986,100.808,36481.0
2017-09-20 10:30:00,107.48,107.92,107.46,107.92,198057.0,100.7705,101.183,100.7517,101.183,198057.0
2017-09-20 10:40:00,107.92,107.96,107.7,107.94,73776.0,101.183,101.2205,100.9768,101.2018,73776.0
2017-09-20 10:50:00,107.93,107.96,107.32,107.45,75420.0,101.1924,101.2205,100.6205,100.7424,75420.0
2017-09-20 11:00:00,107.5,107.51,107.21,107.21,20798.0,100.7892,100.7986,100.5173,100.5173,20798.0
2017-09-20 11:10:00,107.25,107.31,107.07,107.13,11622.0,100.5548,100.6111,100.3861,100.4423,11622.0
2017-09-20 11:20:00,107.13,107.15,107.06,107.12,14673.0,100.4423,100.4611,100.3767,100.433,14673.0
2017-09-20 11:30:00,107.13,107.48,107.13,107.39,35387.0,100.4423,100.7705,100.4423,100.6861,35387.0
2017-09-20 11:40:00,107.41,107.56,107.35,107.53,47738.0,100.7049,100.8455,100.6486,100.8174,47738.0
2017-09-20 11:50:00,107.47,107.68,107.41,107.67,66607.0,100.7611,100.958,100.7049,100.9486,66607.0
2017-09-20 12:00:00,107.68,107.74,107.5,107.6,44366.0,100.958,101.0143,100.7892,100.883,44366.0
2017-09-20 12:10:00,107.57,107.66,107.55,107.61,34159.0,100.8549,100.9393,100.8361,100.8924,34159.0
2017-09-20 12:20:00,107.59,107.67,107.55,107.63,37474.0,100.8736,100.9486,100.8361,100.9111,37474.0
2017-09-20 12:30:00,107.63,107.82,107.6,107.82,44987.0,100.9111,101.0893,100.883,101.0893,44987.0
2017-09-20 12:40:00,107.83,108.0,107.7,107.98,128496.0,101.0986,101.258,100.9768,101.2393,128496.0
2017-09-20 12:50:00,107.98,108.24,107.83,108.06,134221.0,101.2393,101.483,101.0986,101.3143,134221.0
2017-09-20 13:00:00,108.06,108.2,107.95,108.17,70334.0,101.3143,101.4455,101.2111,101.4174,70334.0
2017-09-20 13:10:00,108.17,108.19,107.87,107.89,197140.0,101.4174,101.4362,101.1361,101.1549,197140.0
2017-09-20 13:20:00,107.87,107.92,107.77,107.77,11357.0,101.1361,101.183,101.0424,101.0424,11357.0
2017-09-20 13:30:00,107.75,107.79,107.41,107.59,45481.0,101.0236,101.0611,100.7049,100.8736,45481.0
2017-09-20 13:40:00,107.62,107.93,107.59,107.92,16992.0,100.9017,101.1924,100.8736,101.183,16992.0
2017-09-20 13:50:00,107.94,108.01,107.56,107.74,32060.0,101.2018,101.2674,100.8455,101.0143,32060.0
2017-09-20 14:00:00,107.65,107.73,107.5,107.71,72750.0,100.9299,101.0049,100.7892,100.9861,72750.0
2017-09-20 14:10:00,107.68,107.76,107.56,107.58,42441.0,100.958,101.033,100.8455,100.8642,42441.0
2017-09-20 14:20:00,107.56,107.79,107.5,107.76,106637.0,100.8455,101.0611,100.7892,101.033,106637.0
2017-09-20 14:30:00,107.72,107.75,107.6,107.74,44100.0,100.9955,101.0236,100.883,101.0143,44100.0
2017-09-20 14:40:00,107.71,107.78,107.61,107.78,23181.0,100.9861,101.0518,100.8924,101.0518,23181.0
2017-09-20 14:50:00,107.75,107.9,107.69,107.83,17778.0,101.0236,101.1643,100.9674,101.0986,17778.0
2017-09-20 15:00:00,107.83,107.87,107.62,107.68,69364.0,101.0986,101.1361,100.9017,100.958,69364.0
2017-09-20 15:10:00,107.69,107.74,107.64,107.7,21046.0,100.9674,101.0143,100.9205,100.9768,21046.0
2017-09-20 15:20:00,107.71,107.79,107.69,107.75,18201.0,100.9861,101.0611,100.9674,101.0236,18201.0
2017-09-20 15:30:00,107.75,107.86,107.6,107.72,118153.0,101.0236,101.1268,100.883,100.9955,118153.0
2017-09-20 15:40:00,107.71,107.86,107.58,107.86,167279.0,100.9861,101.1268,100.8642,101.1268,167279.0
2017-09-20 15:50:00,107.86,107.92,107.61,107.7,313770.0,101.1268,101.183,100.8924,100.9768,313770.0
2017-09-21 09:30:00,107.84,108.25,107.58,108.1,79306.0,101.108,101.4924,100.8642,101.3518,79306.0
2017-09-21 09:40:00,108.2,108.5,108.0,108.39,195928.0,101.4455,101.7268,101.258,101.6237,195928.0
2017-09-21 09:50:00,108.38,108.39,108.09,108.31,27241.0,101.6143,101.6237,101.3424,101.5487,27241.0
2017-09-21 10:00:00,108.29,108.29,107.94,107.94,100592.0,101.5299,101.5299,101.2018,101.2018,100592.0
2017-09-21 10:10:00,107.92,108.12,107.86,107.98,28669.0,101.183,101.3705,101.1268,101.2393,28669.0
2017-09-21 10:20:00,107.98,108.06,107.82,107.92,36546.0,101.2393,101.3143,101.0893,101.183,36546.0
2017-09-21 10:30:00,107.91,108.03,107.78,107.89,27174.0,101.1736,101.2862,101.0518,101.1549,27174.0
2017-09-21 10:40:00,107.87,107.87,107.55,107.55,17523.0,101.1361,101.1361,100.8361,100.8361,17523.0
2017-09-21 10:50:00,107.53,107.55,107.33,107.46,31056.0,100.8174,100.8361,100.6299,100.7517,31056.0
2017-09-21 11:00:00,107.46,107.57,107.41,107.57,13819.0,100.7517,100.8549,100.7049,100.8549,13819.0
2017-09-21 11:10:00,107.57,107.75,107.52,107.69,21299.0,100.8549,101.0236,100.808,100.9674,21299.0
2017-09-21 11:20:00,107.67,107.81,107.66,107.79,23320.0,100.9486,101.0799,100.9393,101.0611,23320.0
2017-09-21 11:30:00,107.8,107.84,107.66,107.69,18261.0,101.0705,101.108,100.9393,100.9674,18261.0
2017-09-21 11:40:00,107.66,107.74,107.62,107.64,9440.0,100.9393,101.0143,100.9017,100.9205,9440.0
2017-09-21 11:50:00,107.63,107.69,107.6,107.64,9811.0,100.9111,100.9674,100.883,100.9205,9811.0
2017-09-21 12:00:00,107.64,107.83,107.63,107.7,21891.0,100.9205,101.0986,100.9111,100.9768,21891.0
2017-09-21 12:10:00,107.71,107.76,107.68,107.72,13887.0,100.9861,101.033,100.958,100.9955,13887.0
2017-09-21 12:20:00,107.74,107.78,107.67,107.72,12895.0,101.0143,101.0518,100.9486,100.9955,12895.0
2017-09-21 12:30:00,107.71,107.72,107.65,107.65,24765.0,100.9861,100.9955,100.9299,100.9299,24765.0
2017-09-21 12:40:00,107.68,107.76,107.64,107.72,22145.0,100.958,101.033,100.9205,100.9955,22145.0
2017-09-21 12:50:00,107.73,107.78,107.67,107.72,8138.0,101.0049,101.0518,100.9486,100.9955,8138.0
2017-09-21 13:00:00,107.68,107.75,107.65,107.71,30527.0,100.958,101.0236,100.9299,100.9861,30527.0
2017-09-21 13:10:00,107.73,107.88,107.69,107.81,21253.0,101.0049,101.1455,100.9674,101.0799,21253.0
2017-09-21 13:20:00,107.81,107.93,107.77,107.9,24944.0,101.0799,101.1924,101.0424,101.1643,24944.0
2017-09-21 13:30:00,107.92,107.92,107.67,107.7,45212.0,101.183,101.183,100.9486,100.9768,45212.0
2017-09-21 13:40:00,107.71,107.76,107.7,107.73,13967.0,100.9861,101.033,100.9768,101.0049,13967.0
2017-09-21 13:50:00,107.73,107.81,107.73,107.8,9950.0,101.0049,101.0799,101.0049,101.0705,9950.0
2017-09-21 14:00:00,107.8,107.84,107.76,107.78,17123.0,101.0705,101.108,101.033,101.0518,17123.0
2017-09-21 14:10:00,107.77,107.84,107.75,107.78,23980.0,101.0424,101.108,101.0236,101.0518,23980.0
2017-09-21 14:20:00,107.79,107.87,107.76,107.87,29935.0,101.0611,101.1361,101.033,101.1361,29935.0
2017-09-21 14:30:00,107.86,107.95,107.86,107.89,23379.0,101.1268,101.2111,101.1268,101.1549,23379.0
2017-09-21 14:40:00,107.87,107.87,107.77,107.82,32890.0,101.1361,101.1361,101.0424,101.0893,32890.0
2017-09-21 14:50:00,107.81,107.89,107.76,107.88,62589.0,101.0799,101.1549,101.033,101.1455,62589.0
2017-09-21 15:00:00,107.89,107.94,107.87,107.9,84838.0,101.1549,101.2018,101.1361,101.1643,84838.0
2017-09-21 15:10:00,107.9,107.94,107.82,107.91,18001.0,101.1643,101.2018,101.0893,101.1736,18001.0
2017-09-21 15:20:00,107.92,108.05,107.89,107.99,50397.0,101.183,101.3049,101.1549,101.2487,50397.0
2017-09-21 15:30:00,107.98,107.98,107.92,107.96,28154.0,101.2393,101.2393,101.183,101.2205,28154.0
2017-09-21 15:40:00,107.96,107.97,107.76,107.76,84235.0,101.2205,101.2299,101.033,101.033,84235.0
2017-09-21 15:50:00,107.75,107.75,107.57,107.57,204755.0,101.0236,101.0236,100.8549,100.8549,204755.0
2017-09-22 09:30:00,107.18,107.76,107.06,107.71,59481.0,100.4892,101.033,100.3767,100.9861,59481.0
2017-09-22 09:40:00,107.71,107.81,107.37,107.63,25939.0,100.9861,101.0799,100.6674,100.9111,25939.0
2017-09-22 09:50:00,107.63,107.82,107.58,107.74,12040.0,100.9111,101.0893,100.8642,101.0143,12040.0
2017-09-22 10:00:00,107.7,108.05,107.7,107.94,22867.0,100.9768,101.3049,100.9768,101.2018,22867.0
2017-09-22 10:10:00,107.94,108.01,107.81,107.99,9307.0,101.2018,101.2674,101.0799,101.2487,9307.0
2017-09-22 10:20:00,108.0,108.07,107.83,107.95,20000.0,101.258,101.3237,101.0986,101.2111,20000.0
2017-09-22 10:30:00,107.94,108.0,107.88,107.95,34869.0,101.2018,101.258,101.1455,101.2111,34869.0
2017-09-22 10:40:00,107.98,108.0,107.82,107.92,52271.0,101.2393,101.258,101.0893,101.183,52271.0
2017-09-22 10:50:00,107.91,107.99,107.87,107.95,26874.0,101.1736,101.2487,101.1361,101.2111,26874.0
2017-09-22 11:00:00,107.95,107.96,107.76,107.8,11498.0,101.2111,101.2205,101.033,101.0705,11498.0
2017-09-22 11:10:00,107.82,107.83,107.68,107.68,17963.0,101.0893,101.0986,100.958,100.958,17963.0
2017-09-22 11:20:00,107.7,107.84,107.7,107.78,9877.0,100.9768,101.108,100.9768,101.0518,9877.0
2017-09-22 11:30:00,107.78,108.02,107.76,107.95,12894.0,101.0518,101.2768,101.033,101.2111,12894.0
2017-09-22 11:40:00,107.89,107.95,107.81,107.81,10957.0,101.1549,101.2111,101.0799,101.0799,10957.0
2017-09-22 11:50:00,107.8,107.9,107.78,107.87,15460.0,101.0705,101.1643,101.0518,101.1361,15460.0
2017-09-22 12:00:00,107.87,107.97,107.84,107.92,9699.0,101.1361,101.2299,101.108,101.183,9699.0
2017-09-22 12:10:00,107.93,107.97,107.82,107.83,9600.0,101.1924,101.2299,101.0893,101.0986,9600.0
2017-09-22 12:20:00,107.82,107.87,107.82,107.84,4600.0,101.0893,101.1361,101.0893,101.108,4600.0
2017-09-22 12:30:00,107.84,107.91,107.84,107.88,4240.0,101.108,101.1736,101.108,101.1455,4240.0
2017-09-22 12:40:00,107.89,107.89,107.78,107.85,10200.0,101.1549,101.1549,101.0518,101.1174,10200.0
2017-09-22 12:50:00,107.87,107.95,107.87,107.93,10751.0,101.1361,101.2111,101.1361,101.1924,10751.0
2017-09-22 13:00:00,107.9,107.94,107.86,107.91,10791.0,101.1643,101.2018,101.1268,101.1736,10791.0
2017-09-22 13:10:00,107.91,107.91,107.78,107.84,7513.0,101.1736,101.1736,101.0518,101.108,7513.0
2017-09-22 13:20:00,107.83,107.9,107.82,107.87,9600.0,101.0986,101.1643,101.0893,101.1361,9600.0
2017-09-22 13:30:00,107.88,107.91,107.83,107.9,7236.0,101.1455,101.1736,101.0986,101.1643,7236.0
2017-09-22 13:40:00,107.91,108.06,107.88,107.98,20553.0,101.1736,101.3143,101.1455,101.2393,20553.0
2017-09-22 13:50:00,107.98,108.02,107.93,108.01,11578.0,101.2393,101.2768,101.1924,101.2674,11578.0
2017-09-22 14:00:00,108.01,108.03,107.98,107.98,5802.0,101.2674,101.2862,101.2393,101.2393,5802.0
2017-09-22 14:10:00,107.99,108.01,107.89,107.95,28613.0,101.2487,101.2674,101.1549,101.2111,28613.0
2017-09-22 14:20:00,107.94,108.0,107.92,107.95,14520.0,101.2018,101.258,101.183,101.2111,14520.0
2017-09-22 14:30:00,107.94,108.01,107.94,107.95,19581.0,101.2018,101.2674,101.2018,101.2111,19581.0
2017-09-22 14:40:00,107.95,107.98,107.86,107.88,16400.0,101.2111,101.2393,101.1268,101.1455,16400.0
2017-09-22 14:50:00,107.9,107.95,107.86,107.95,9253.0,101.1643,101.2111,101.1268,101.2111,9253.0
2017-09-22 15:00:00,107.93,107.97,107.87,107.88,14480.0,101.1924,101.2299,101.1361,101.1455,14480.0
2017-09-22 15:10:00,107.88,107.92,107.87,107.92,23145.0,101.1455,101.183,101.1361,101.183,23145.0
2017-09-22 15:20:00,107.92,107.97,107.9,107.92,35381.0,101.183,101.2299,101.1643,101.183,35381.0
2017-09-22 15:30:00,107.93,107.96,107.9,107.95,31342.0,101.1924,101.2205,101.1643,101.2111,31342.0
2017-09-22 15:40:00,107.95,108.03,107.9,107.93,86272.0,101.2111,101.2862,101.1643,101.1924,86272.0
2017-09-22 15:50:00,107.93,107.95,107.86,107.88,172320.0,101.1924,101.2111,101.1268,101.1455,172320.0
2017-09-25 09:30:00,107.85,108.19,107.43,108.12,75944.0,101.1174,101.4362,100.7236,101.3705,75944.0
2017-09-25 09:40:00,108.16,108.78,108.13,108.6,62887.0,101.408,101.9893,101.3799,101.8206,62887.0
2017-09-25 09:50:00,108.59,108.95,108.39,108.95,40928.0,101.8112,102.1487,101.6237,102.1487,40928.0
2017-09-25 10:00:00,108.92,109.32,108.92,109.31,33795.0,102.1206,102.4956,102.1206,102.4862,33795.0
2017-09-25 10:10:00,109.33,109.73,109.3,109.73,45879.0,102.505,102.88,102.4769,102.88,45879.0
2017-09-25 10:20:00,109.71,109.97,109.0,109.09,158102.0,102.8613,103.105,102.1956,102.28,158102.0
2017-09-25 10:30:00,109.15,109.28,108.53,108.61,83755.0,102.3362,102.4581,101.7549,101.8299,83755.0
2017-09-25 10:40:00,108.65,108.8,108.58,108.61,46895.0,101.8674,102.0081,101.8018,101.8299,46895.0
2017-09-25 10:50:00,108.62,108.62,108.1,108.1,39397.0,101.8393,101.8393,101.3518,101.3518,39397.0
2017-09-25 11:00:00,108.1,108.12,107.73,108.06,36227.0,101.3518,101.3705,101.0049,101.3143,36227.0
2017-09-25 11:10:00,108.04,108.42,108.02,108.31,62704.0,101.2955,101.6518,101.2768,101.5487,62704.0
2017-09-25 11:20:00,108.33,108.69,108.31,108.66,106785.0,101.5674,101.905,101.5487,101.8768,106785.0
2017-09-25 11:30:00,108.65,108.66,108.43,108.43,16313.0,101.8674,101.8768,101.6612,101.6612,16313.0
2017-09-25 11:40:00,108.39,108.43,108.13,108.24,30590.0,101.6237,101.6612,101.3799,101.483,30590.0
2017-09-25 11:50:00,108.25,108.32,108.18,108.31,12835.0,101.4924,101.5581,101.4268,101.5487,12835.0
2017-09-25 12:00:00,108.32,108.36,108.13,108.16,24579.0,101.5581,101.5956,101.3799,101.408,24579.0
2017-09-25 12:10:00,108.17,108.17,107.8,107.87,37884.0,101.4174,101.4174,101.0705,101.1361,37884.0
2017-09-25 12:20:00,107.87,108.14,107.84,108.07,35524.0,101.1361,101.3893,101.108,101.3237,35524.0
2017-09-25 12:30:00,108.05,108.08,107.93,108.04,10775.0,101.3049,101.333,101.1924,101.2955,10775.0
2017-09-25 12:40:00,108.04,108.14,108.03,108.13,15750.0,101.2955,101.3893,101.2862,101.3799,15750.0
2017-09-25 12:50:00,108.11,108.29,108.08,108.22,17900.0,101.3612,101.5299,101.333,101.4643,17900.0
2017-09-25 13:00:00,108.24,108.39,108.23,108.34,42069.0,101.483,101.6237,101.4737,101.5768,42069.0
2017-09-25 13:10:00,108.34,108.48,108.3,108.32,16710.0,101.5768,101.7081,101.5393,101.5581,16710.0
2017-09-25 13:20:00,108.33,108.35,108.26,108.29,19061.0,101.5674,101.5862,101.5018,101.5299,19061.0
2017-09-25 13:30:00,108.27,108.43,108.18,108.43,23110.0,101.5112,101.6612,101.4268,101.6612,23110.0
2017-09-25 13:40:00,108.43,108.44,108.28,108.36,9012.0,101.6612,101.6706,101.5205,101.5956,9012.0
2017-09-25 13:50:00,108.36,108.46,108.35,108.38,8671.0,101.5956,101.6893,101.5862,101.6143,8671.0
2017-09-25 14:00:00,108.42,108.63,108.41,108.6,14406.0,101.6518,101.8487,101.6424,101.8206,14406.0
2017-09-25 14:10:00,108.61,108.76,108.55,108.67,28258.0,101.8299,101.9706,101.7737,101.8862,28258.0
2017-09-25 14:20:00,108.68,108.73,108.49,108.59,27186.0,101.8956,101.9425,101.7174,101.8112,27186.0
2017-09-25 14:30:00,108.59,108.59,108.45,108.52,20027.0,101.8112,101.8112,101.6799,101.7456,20027.0
2017-09-25 14:40:00,108.53,108.69,108.52,108.67,13873.0,101.7549,101.905,101.7456,101.8862,13873.0
2017-09-25 14:50:00,108.67,108.74,108.66,108.71,11639.0,101.8862,101.9518,101.8768,101.9237,11639.0
2017-09-25 15:00:00,108.74,108.75,108.6,108.71,18569.0,101.9518,101.9612,101.8206,101.9237,18569.0
2017-09-25 15:10:00,108.71,108.76,108.57,108.62,20742.0,101.9237,101.9706,101.7924,101.8393,20742.0
2017-09-25 15:20:00,108.62,108.73,108.55,108.68,26058.0,101.8393,101.9425,101.7737,101.8956,26058.0
2017-09-25 15:30:00,108.7,108.95,108.7,108.93,90346.0,101.9143,102.1487,101.9143,102.13,90346.0
2017-09-25 15:40:00,108.93,108.95,108.6,108.76,70742.0,102.13,102.1487,101.8206,101.9706,70742.0
2017-09-25 15:50:00,108.76,108.91,108.75,108.89,133244.0,101.9706,102.1112,101.9612,102.0925,133244.0
2017-09-26 09:30:00,109.07,109.65,108.95,109.12,48761.0,102.2612,102.805,102.1487,102.3081,48761.0
2017-09-26 09:40:00,109.11,109.45,109.05,109.12,51390.0,102.2987,102.6175,102.2425,102.3081,51390.0
2017-09-26 09:50:00,109.15,109.25,108.85,109.11,86276.0,102.3362,102.43,102.055,102.2987,86276.0
2017-09-26 10:00:00,109.1,109.27,109.09,109.24,39142.0,102.2894,102.4487,102.28,102.4206,39142.0
2017-09-26 10:10:00,109.24,109.5,109.24,109.38,76807.0,102.4206,102.6644,102.4206,102.5519,76807.0
2017-09-26 10:20:00,109.41,109.49,109.19,109.26,82937.0,102.58,102.655,102.3737,102.4394,82937.0
2017-09-26 10:30:00,109.26,109.38,109.12,109.18,40759.0,102.4394,102.5519,102.3081,102.3644,40759.0
2017-09-26 10:40:00,109.18,109.24,109.08,109.09,27812.0,102.3644,102.4206,102.2706,102.28,27812.0
2017-09-26 10:50:00,109.08,109.1,108.85,108.89,44023.0,102.2706,102.2894,102.055,102.0925,44023.0
2017-09-26 11:00:00,108.91,108.92,108.82,108.87,20100.0,102.1112,102.1206,102.0268,102.0737,20100.0
2017-09-26 11:10:00,108.84,108.88,108.73,108.76,45117.0,102.0456,102.0831,101.9425,101.9706,45117.0
2017-09-26 11:20:00,108.78,108.79,108.42,108.52,23522.0,101.9893,101.9987,101.6518,101.7456,23522.0
2017-09-26 11:30:00,108.5,108.7,108.5,108.66,13172.0,101.7268,101.9143,101.7268,101.8768,13172.0
2017-09-26 11:40:00,108.63,108.66,108.37,108.46,22362.0,101.8487,101.8768,101.6049,101.6893,22362.0
2017-09-26 11:50:00,108.48,108.78,108.48,108.73,33619.0,101.7081,101.9893,101.7081,101.9425,33619.0
2017-09-26 12:00:00,108.76,108.87,108.67,108.71,33014.0,101.9706,102.0737,101.8862,101.9237,33014.0
2017-09-26 12:10:00,108.7,108.75,108.61,108.7,18530.0,101.9143,101.9612,101.8299,101.9143,18530.0
2017-09-26 12:20:00,108.72,108.82,108.65,108.81,28282.0,101.9331,102.0268,101.8674,102.0175,28282.0
2017-09-26 12:30:00,108.82,108.9,108.64,108.76,33973.0,102.0268,102.1018,101.8581,101.9706,33973.0
2017-09-26 12:40:00,108.76,108.89,108.64,108.89,42481.0,101.9706,102.0925,101.8581,102.0925,42481.0
2017-09-26 12:50:00,108.89,109.0,108.78,108.95,30897.0,102.0925,102.1956,101.9893,102.1487,30897.0
2017-09-26 13:00:00,108.97,108.98,108.85,108.88,15877.0,102.1675,102.1768,102.055,102.0831,15877.0
2017-09-26 13:10:00,108.86,108.93,108.76,108.85,56587.0,102.0643,102.13,101.9706,102.055,56587.0
2017-09-26 13:20:00,108.83,108.84,108.76,108.83,17289.0,102.0362,102.0456,101.9706,102.0362,17289.0
2017-09-26 13:30:00,108.84,108.97,108.79,108.8,37386.0,102.0456,102.1675,101.9987,102.0081,37386.0
2017-09-26 13:40:00,108.81,108.85,108.52,108.54,47608.0,102.0175,102.055,101.7456,101.7643,47608.0
2017-09-26 13:50:00,108.55,108.58,108.44,108.44,48589.0,101.7737,101.8018,101.6706,101.6706,48589.0
2017-09-26 14:00:00,108.44,108.45,108.23,108.28,50180.0,101.6706,101.6799,101.4737,101.5205,50180.0
2017-09-26 14:10:00,108.29,108.34,108.07,108.07,13126.0,101.5299,101.5768,101.3237,101.3237,13126.0
2017-09-26 14:20:00,108.11,108.28,108.08,108.25,22787.0,101.3612,101.5205,101.333,101.4924,22787.0
2017-09-26 14:30:00,108.26,108.34,108.24,108.32,31196.0,101.5018,101.5768,101.483,101.5581,31196.0
2017-09-26 14:40:00,108.3,108.57,108.26,108.38,63769.0,101.5393,101.7924,101.5018,101.6143,63769.0
2017-09-26 14:50:00,108.37,108.39,108.27,108.35,36595.0,101.6049,101.6237,101.5112,101.5862,36595.0
2017-09-26 15:00:00,108.35,108.38,108.25,108.31,35726.0,101.5862,101.6143,101.4924,101.5487,35726.0
2017-09-26 15:10:00,108.32,108.35,108.09,108.11,68346.0,101.5581,101.5862,101.3424,101.3612,68346.0
2017-09-26 15:20:00,108.1,108.26,108.04,108.2,163553.0,101.3518,101.5018,101.2955,101.4455,163553.0
2017-09-26 15:30:00,108.2,108.28,108.12,108.23,130261.0,101.4455,101.5205,101.3705,101.4737,130261.0
2017-09-26 15:40:00,108.22,108.25,108.16,108.2,110975.0,101.4643,101.4924,101.408,101.4455,110975.0
2017-09-26 15:50:00,108.2,108.21,107.96,108.07,279554.0,101.4455,101.4549,101.2205,101.3237,279554.0
2017-09-27 09:30:00,108.36,108.5,107.84,108.2,230700.0,101.5956,101.7268,101.108,101.4455,230700.0
2017-09-27 09:40:00,108.2,108.67,108.05,108.67,1399247.0,101.4455,101.8862,101.3049,101.8862,1399247.0
2017-09-27 09:50:00,108.72,108.96,108.56,108.59,87691.0,101.9331,102.1581,101.7831,101.8112,87691.0
2017-09-27 10:00:00,108.62,108.62,108.05,108.37,34860.0,101.8393,101.8393,101.3049,101.6049,34860.0
2017-09-27 10:10:00,108.33,108.33,108.04,108.23,22893.0,101.5674,101.5674,101.2955,101.4737,22893.0
2017-09-27 10:20:00,108.23,108.45,108.22,108.26,49032.0,101.4737,101.6799,101.4643,101.5018,49032.0
2017-09-27 10:30:00,108.24,108.38,107.94,107.94,33299.0,101.483,101.6143,101.2018,101.2018,33299.0
2017-09-27 10:40:00,107.93,107.98,107.67,107.75,50995.0,101.1924,101.2393,100.9486,101.0236,50995.0
2017-09-27 10:50:00,107.76,107.93,107.45,107.48,41796.0,101.033,101.1924,100.7424,100.7705,41796.0
2017-09-27 11:00:00,107.46,107.76,107.43,107.76,32659.0,100.7517,101.033,100.7236,101.033,32659.0
2017-09-27 11:10:00,107.77,108.03,107.76,107.99,30201.0,101.0424,101.2862,101.033,101.2487,30201.0
2017-09-27 11:20:00,107.98,108.04,107.86,107.86,22308.0,101.2393,101.2955,101.1268,101.1268,22308.0
2017-09-27 11:30:00,107.87,107.93,107.78,107.85,24410.0,101.1361,101.1924,101.0518,101.1174,24410.0
2017-09-27 11:40:00,107.91,107.93,107.73,107.74,16097.0,101.1736,101.1924,101.0049,101.0143,16097.0
2017-09-27 11:50:00,107.72,107.97,107.72,107.89,21621.0,100.9955,101.2299,100.9955,101.1549,21621.0
2017-09-27 12:00:00,107.89,107.91,107.65,107.84,28078.0,101.1549,101.1736,100.9299,101.108,28078.0
2017-09-27 12:10:00,107.85,107.9,107.69,107.72,11815.0,101.1174,101.1643,100.9674,100.9955,11815.0
2017-09-27 12:20:00,107.74,107.78,107.66,107.75,16715.0,101.0143,101.0518,100.9393,101.0236,16715.0
2017-09-27 12:30:00,107.73,107.77,107.61,107.73,11048.0,101.0049,101.0424,100.8924,101.0049,11048.0
2017-09-27 12:40:00,107.74,107.85,107.71,107.72,14896.0,101.0143,101.1174,100.9861,100.9955,14896.0
2017-09-27 12:50:00,107.7,107.87,107.7,107.87,19170.0,100.9768,101.1361,100.9768,101.1361,19170.0
2017-09-27 13:00:00,107.92,108.13,107.91,108.12,36784.0,101.183,101.3799,101.1736,101.3705,36784.0
2017-09-27 13:10:00,108.11,108.2,108.1,108.2,23754.0,101.3612,101.4455,101.3518,101.4455,23754.0
2017-09-27 13:20:00,108.21,108.23,108.11,108.16,39417.0,101.4549,101.4737,101.3612,101.408,39417.0
2017-09-27 13:30:00,108.14,108.25,108.09,108.2,12776.0,101.3893,101.4924,101.3424,101.4455,12776.0
2017-09-27 13:40:00,108.19,108.39,108.18,108.39,18038.0,101.4362,101.6237,101.4268,101.6237,18038.0
2017-09-27 13:50:00,108.39,108.59,108.39,108.48,26859.0,101.6237,101.8112,101.6237,101.7081,26859.0
2017-09-27 14:00:00,108.47,108.57,108.45,108.57,24014.0,101.6987,101.7924,101.6799,101.7924,24014.0
2017-09-27 14:10:00,108.58,108.75,108.53,108.63,30047.0,101.8018,101.9612,101.7549,101.8487,30047.0
2017-09-27 14:20:00,108.62,108.62,108.51,108.59,22175.0,101.8393,101.8393,101.7362,101.8112,22175.0
2017-09-27 14:30:00,108.59,108.6,108.49,108.51,23848.0,101.8112,101.8206,101.7174,101.7362,23848.0
2017-09-27 14:40:00,108.5,108.51,108.43,108.5,21728.0,101.7268,101.7362,101.6612,101.7268,21728.0
2017-09-27 14:50:00,108.5,108.67,108.49,108.65,36763.0,101.7268,101.8862,101.7174,101.8674,36763.0
2017-09-27 15:00:00,108.66,108.85,108.65,108.83,65906.0,101.8768,102.055,101.8674,102.0362,65906.0
2017-09-27 15:10:00,108.78,108.83,108.72,108.79,30745.0,101.9893,102.0362,101.9331,101.9987,30745.0
2017-09-27 15:20:00,108.79,108.85,108.77,108.82,33312.0,101.9987,102.055,101.98,102.0268,33312.0
2017-09-27 15:30:00,108.83,108.95,108.81,108.83,98648.0,102.0362,102.1487,102.0175,102.0362,98648.0
2017-09-27 15:40:00,108.84,108.86,108.57,108.65,91456.0,102.0456,102.0643,101.7924,101.8674,91456.0
2017-09-27 15:50:00,108.65,108.66,108.32,108.36,259217.0,101.8674,101.8768,101.5581,101.5956,259217.0
2017-09-28 09:30:00,108.15,108.34,107.96,108.25,36016.0,101.3987,101.5768,101.2205,101.4924,36016.0
2017-09-28 09:40:00,108.29,108.74,108.27,108.52,62935.0,101.5299,101.9518,101.5112,101.7456,62935.0
2017-09-28 09:50:00,108.54,108.83,108.31,108.82,21296.0,101.7643,102.0362,101.5487,102.0268,21296.0
2017-09-28 10:00:00,108.81,108.99,108.66,108.82,43004.0,102.0175,102.1862,101.8768,102.0268,43004.0
2017-09-28 10:10:00,108.79,108.86,108.52,108.63,36723.0,101.9987,102.0643,101.7456,101.8487,36723.0
2017-09-28 10:20:00,108.6,108.65,108.4,108.65,11262.0,101.8206,101.8674,101.6331,101.8674,11262.0
2017-09-28 10:30:00,108.69,108.92,108.61,108.92,20012.0,101.905,102.1206,101.8299,102.1206,20012.0
2017-09-28 10:40:00,108.91,109.12,108.88,109.05,21857.0,102.1112,102.3081,102.0831,102.2425,21857.0
2017-09-28 10:50:00,109.03,109.07,108.77,108.77,14518.0,102.2237,102.2612,101.98,101.98,14518.0
2017-09-28 11:00:00,108.77,108.88,108.74,108.86,13020.0,101.98,102.0831,101.9518,102.0643,13020.0
2017-09-28 11:10:00,108.84,109.1,108.83,109.1,27406.0,102.0456,102.2894,102.0362,102.2894,27406.0
2017-09-28 11:20:00,109.1,109.25,109.1,109.2,18106.0,102.2894,102.43,102.2894,102.3831,18106.0
2017-09-28 11:30:00,109.17,109.43,109.15,109.42,20629.0,102.355,102.5988,102.3362,102.5894,20629.0
2017-09-28 11:40:00,109.39,109.45,109.29,109.43,22615.0,102.5613,102.6175,102.4675,102.5988,22615.0
2017-09-28 11:50:00,109.44,109.54,109.39,109.42,33657.0,102.6081,102.7019,102.5613,102.5894,33657.0
2017-09-28 12:00:00,109.4,109.49,109.24,109.49,16552.0,102.5706,102.655,102.4206,102.655,16552.0
2017-09-28 12:10:00,109.48,109.59,109.46,109.54,18559.0,102.6456,102.7488,102.6269,102.7019,18559.0
2017-09-28 12:20:00,109.52,109.56,109.43,109.45,9402.0,102.6831,102.7206,102.5988,102.6175,9402.0
2017-09-28 12:30:00,109.44,109.46,109.27,109.29,10236.0,102.6081,102.6269,102.4487,102.4675,10236.0
2017-09-28 12:40:00,109.31,109.35,109.29,109.34,12572.0,102.4862,102.5238,102.4675,102.5144,12572.0
2017-09-28 12:50:00,109.34,109.36,109.26,109.34,10125.0,102.5144,102.5331,102.4394,102.5144,10125.0
2017-09-28 13:00:00,109.33,109.48,109.33,109.45,10268.0,102.505,102.6456,102.505,102.6175,10268.0
2017-09-28 13:10:00,109.47,109.47,109.35,109.42,10041.0,102.6363,102.6363,102.5238,102.5894,10041.0
2017-09-28 13:20:00,109.41,109.57,109.36,109.55,25635.0,102.58,102.73,102.5331,102.7113,25635.0
2017-09-28 13:30:00,109.55,109.58,109.34,109.35,26829.0,102.7113,102.7394,102.5144,102.5238,26829.0
2017-09-28 13:40:00,109.34,109.38,109.34,109.38,9844.0,102.5144,102.5519,102.5144,102.5519,9844.0
2017-09-28 13:50:00,109.37,109.49,109.37,109.48,16589.0,102.5425,102.655,102.5425,102.6456,16589.0
2017-09-28 14:00:00,109.48,109.68,109.48,109.67,17065.0,102.6456,102.8332,102.6456,102.8238,17065.0
2017-09-28 14:10:00,109.66,109.68,109.56,109.6,20863.0,102.8144,102.8332,102.7206,102.7581,20863.0
2017-09-28 14:20:00,109.61,109.61,109.48,109.54,14979.0,102.7675,102.7675,102.6456,102.7019,14979.0
2017-09-28 14:30:00,109.52,109.71,109.52,109.71,27913.0,102.6831,102.8613,102.6831,102.8613,27913.0
2017-09-28 14:40:00,109.72,109.95,109.71,109.73,39997.0,102.8707,103.0863,102.8613,102.88,39997.0
2017-09-28 14:50:00,109.73,109.83,109.69,109.79,23032.0,102.88,102.9738,102.8425,102.9363,23032.0
2017-09-28 15:00:00,109.79,109.88,109.68,109.68,41120.0,102.9363,103.0207,102.8332,102.8332,41120.0
2017-09-28 15:10:00,109.66,109.7,109.61,109.61,20785.0,102.8144,102.8519,102.7675,102.7675,20785.0
2017-09-28 15:20:00,109.62,109.62,109.53,109.56,83871.0,102.7769,102.7769,102.6925,102.7206,83871.0
2017-09-28 15:30:00,109.55,109.67,109.52,109.67,39076.0,102.7113,102.8238,102.6831,102.8238,39076.0
2017-09-28 15:40:00,109.66,109.81,109.64,109.81,95952.0,102.8144,102.955,102.7956,102.955,95952.0
2017-09-28 15:50:00,109.8,110.06,109.79,110.01,235718.0,102.9457,103.1894,102.9363,103.1426,235718.0
2017-09-29 09:30:00,109.67,110.44,109.67,109.97,73526.0,102.8238,103.5457,102.8238,103.105,73526.0
2017-09-29 09:40:00,109.97,110.01,109.42,109.69,46662.0,103.105,103.1426,102.5894,102.8425,46662.0
2017-09-29 09:50:00,109.69,109.69,109.2,109.47,51398.0,102.8425,102.8425,102.3831,102.6363,51398.0
2017-09-29 10:00:00,109.57,110.02,109.42,109.87,36976.0,102.73,103.1519,102.5894,103.0113,36976.0
2017-09-29 10:10:00,109.87,110.63,109.85,110.17,100099.0,103.0113,103.7238,102.9925,103.2926,100099.0
2017-09-29 10:20:00,110.21,110.42,110.17,110.38,38154.0,103.3301,103.527,103.2926,103.4895,38154.0
2017-09-29 10:30:00,110.41,110.64,110.34,110.64,61286.0,103.5176,103.7332,103.452,103.7332,61286.0
2017-09-29 10:40:00,110.64,110.64,110.34,110.42,70574.0,103.7332,103.7332,103.452,103.527,70574.0
2017-09-29 10:50:00,110.41,110.59,110.38,110.53,58539.0,103.5176,103.6863,103.4895,103.6301,58539.0
2017-09-29 11:00:00,110.5,110.62,110.43,110.6,22500.0,103.602,103.7145,103.5363,103.6957,22500.0
2017-09-29 11:10:00,110.6,110.84,110.54,110.81,42084.0,103.6957,103.9207,103.6395,103.8926,42084.0
2017-09-29 11:20:00,110.8,110.93,110.7,110.89,49052.0,103.8832,104.0051,103.7895,103.9676,49052.0
2017-09-29 11:30:00,110.88,111.03,110.79,111.01,56240.0,103.9582,104.0989,103.8739,104.0801,56240.0
2017-09-29 11:40:00,111.02,111.32,111.0,111.23,79060.0,104.0895,104.3708,104.0707,104.2864,79060.0
2017-09-29 11:50:00,111.23,111.25,111.11,111.19,41577.0,104.2864,104.3051,104.1739,104.2489,41577.0
2017-09-29 12:00:00,111.2,111.27,111.18,111.21,46859.0,104.2583,104.3239,104.2395,104.2676,46859.0
2017-09-29 12:10:00,111.22,111.27,111.07,111.1,21982.0,104.277,104.3239,104.1364,104.1645,21982.0
2017-09-29 12:20:00,111.1,111.29,111.1,111.24,28364.0,104.1645,104.3426,104.1645,104.2958,28364.0
2017-09-29 12:30:00,111.2,111.23,110.86,110.89,22716.0,104.2583,104.2864,103.9395,103.9676,22716.0
2017-09-29 12:40:00,110.86,111.05,110.86,111.0,21379.0,103.9395,104.1176,103.9395,104.0707,21379.0
2017-09-29 12:50:00,111.01,111.1,110.9,110.99,25469.0,104.0801,104.1645,103.977,104.0614,25469.0
2017-09-29 13:00:00,111.0,111.14,111.0,111.02,18692.0,104.0707,104.202,104.0707,104.0895,18692.0
2017-09-29 13:10:00,111.02,111.11,110.98,111.03,32492.0,104.0895,104.1739,104.052,104.0989,32492.0
2017-09-29 13:20:00,111.02,111.03,110.89,110.98,84620.0,104.0895,104.0989,103.9676,104.052,84620.0
2017-09-29 13:30:00,110.99,111.02,110.93,111.0,28538.0,104.0614,104.0895,104.0051,104.0707,28538.0
2017-09-29 13:40:00,110.99,111.0,110.78,110.79,21697.0,104.0614,104.0707,103.8645,103.8739,21697.0
2017-09-29 13:50:00,110.79,110.82,110.59,110.66,24485.0,103.8739,103.902,103.6863,103.752,24485.0
2017-09-29 14:00:00,110.66,110.78,110.55,110.56,26103.0,103.752,103.8645,103.6488,103.6582,26103.0
2017-09-29 14:10:00,110.56,110.71,110.51,110.63,23741.0,103.6582,103.7989,103.6113,103.7238,23741.0
2017-09-29 14:20:00,110.63,110.7,110.59,110.64,24951.0,103.7238,103.7895,103.6863,103.7332,24951.0
2017-09-29 14:30:00,110.67,110.71,110.59,110.64,23424.0,103.7613,103.7989,103.6863,103.7332,23424.0
2017-09-29 14:40:00,110.63,110.65,110.47,110.65,26793.0,103.7238,103.7426,103.5738,103.7426,26793.0
2017-09-29 14:50:00,110.64,110.66,110.58,110.6,33281.0,103.7332,103.752,103.677,103.6957,33281.0
2017-09-29 15:00:00,110.63,110.65,110.34,110.34,54138.0,103.7238,103.7426,103.452,103.452,54138.0
2017-09-29 15:10:00,110.35,110.41,110.31,110.31,41614.0,103.4613,103.5176,103.4238,103.4238,41614.0
2017-09-29 15:20:00,110.31,110.52,110.2,110.47,48613.0,103.4238,103.6207,103.3207,103.5738,48613.0
2017-09-29 15:30:00,110.48,110.51,110.45,110.45,39003.0,103.5832,103.6113,103.5551,103.5551,39003.0
2017-09-29 15:40:00,110.46,110.54,110.25,110.28,81531.0,103.5645,103.6395,103.3676,103.3957,81531.0
2017-09-29 15:50:00,110.28,110.45,110.22,110.26,239601.0,103.3957,103.5551,103.3394,103.3769,239601.0
2017-10-02 09:30:00,110.35,110.67,110.01,110.18,83409.0,103.4613,103.7613,103.1426,103.3019,83409.0
2017-10-02 09:40:00,110.19,110.58,110.16,110.23,92240.0,103.3113,103.677,103.2832,103.3488,92240.0
2017-10-02 09:50:00,110.23,110.26,109.7,110.17,54153.0,103.3488,103.3769,102.8519,103.2926,54153.0
2017-10-02 10:00:00,110.19,110.4,110.14,110.39,45444.0,103.3113,103.5082,103.2644,103.4988,45444.0
2017-10-02 10:10:00,110.35,110.6,110.34,110.57,48578.0,103.4613,103.6957,103.452,103.6676,48578.0
2017-10-02 10:20:00,110.55,110.62,110.47,110.57,34367.0,103.6488,103.7145,103.5738,103.6676,34367.0
2017-10-02 10:30:00,110.51,110.69,110.47,110.57,57750.0,103.6113,103.7801,103.5738,103.6676,57750.0
2017-10-02 10:40:00,110.56,110.9,110.51,110.84,36091.0,103.6582,103.977,103.6113,103.9207,36091.0
2017-10-02 10:50:00,110.8,111.02,110.8,110.94,28453.0,103.8832,104.0895,103.8832,104.0145,28453.0
2017-10-02 11:00:00,110.95,111.36,110.94,111.24,74220.0,104.0239,104.4083,104.0145,104.2958,74220.0
2017-10-02 11:10:00,111.25,111.46,111.23,111.32,23240.0,104.3051,104.502,104.2864,104.3708,23240.0
2017-10-02 11:20:00,111.31,111.38,111.16,111.33,33200.0,104.3614,104.427,104.2208,104.3801,33200.0
2017-10-02 11:30:00,111.31,111.31,111.07,111.08,24446.0,104.3614,104.3614,104.1364,104.1458,24446.0
2017-10-02 11:40:00,111.06,111.06,110.81,110.81,21580.0,104.127,104.127,103.8926,103.8926,21580.0
2017-10-02 11:50:00,110.81,111.1,110.67,110.67,19801.0,103.8926,104.1645,103.7613,103.7613,19801.0
2017-10-02 12:00:00,110.62,110.85,110.54,110.82,26392.0,103.7145,103.9301,103.6395,103.902,26392.0
2017-10-02 12:10:00,110.82,110.84,110.63,110.69,6458.0,103.902,103.9207,103.7238,103.7801,6458.0
2017-10-02 12:20:00,110.7,110.74,110.58,110.63,16645.0,103.7895,103.827,103.677,103.7238,16645.0
2017-10-02 12:30:00,110.64,110.78,110.63,110.68,11003.0,103.7332,103.8645,103.7238,103.7707,11003.0
2017-10-02 12:40:00,110.73,110.78,110.63,110.63,7377.0,103.8176,103.8645,103.7238,103.7238,7377.0
2017-10-02 12:50:00,110.65,110.72,110.63,110.71,4426.0,103.7426,103.8082,103.7238,103.7989,4426.0
2017-10-02 13:00:00,110.65,110.71,110.64,110.65,8972.0,103.7426,103.7989,103.7332,103.7426,8972.0
2017-10-02 13:10:00,110.65,110.76,110.63,110.69,9104.0,103.7426,103.8457,103.7238,103.7801,9104.0
2017-10-02 13:20:00,110.67,110.78,110.67,110.76,21468.0,103.7613,103.8645,103.7613,103.8457,21468.0
2017-10-02 13:30:00,110.75,110.77,110.65,110.65,38024.0,103.8364,103.8551,103.7426,103.7426,38024.0
2017-10-02 13:40:00,110.66,110.76,110.65,110.73,6632.0,103.752,103.8457,103.7426,103.8176,6632.0
2017-10-02 13:50:00,110.75,110.87,110.7,110.85,14227.0,103.8364,103.9489,103.7895,103.9301,14227.0
2017-10-02 14:00:00,110.85,110.88,110.74,110.81,16953.0,103.9301,103.9582,103.827,103.8926,16953.0
2017-10-02 14:10:00,110.8,110.84,110.5,110.5,29918.0,103.8832,103.9207,103.602,103.602,29918.0
2017-10-02 14:20:00,110.52,110.55,110.48,110.49,10165.0,103.6207,103.6488,103.5832,103.5926,10165.0
2017-10-02 14:30:00,110.5,110.54,110.45,110.5,11916.0,103.602,103.6395,103.5551,103.602,11916.0
2017-10-02 14:40:00,110.51,110.65,110.5,110.63,13956.0,103.6113,103.7426,103.602,103.7238,13956.0
2017-10-02 14:50:00,110.61,110.64,110.54,110.55,8896.0,103.7051,103.7332,103.6395,103.6488,8896.0
2017-10-02 15:00:00,110.56,110.58,110.47,110.55,13010.0,103.6582,103.677,103.5738,103.6488,13010.0
2017-10-02 15:10:00,110.55,110.56,110.46,110.56,24302.0,103.6488,103.6582,103.5645,103.6582,24302.0
2017-10-02 15:20:00,110.55,110.67,110.52,110.61,18156.0,103.6488,103.7613,103.6207,103.7051,18156.0
2017-10-02 15:30:00,110.62,110.67,110.6,110.65,22193.0,103.7145,103.7613,103.6957,103.7426,22193.0
2017-10-02 15:40:00,110.65,110.67,110.45,110.51,45593.0,103.7426,103.7613,103.5551,103.6113,45593.0
2017-10-02 15:50:00,110.51,110.56,110.48,110.52,111342.0,103.6113,103.6582,103.5832,103.6207,111342.0
2017-10-03 09:30:00,110.39,110.84,110.04,110.41,37011.0,103.4988,103.9207,103.1707,103.5176,37011.0
2017-10-03 09:40:00,110.37,110.44,110.15,110.43,16408.0,103.4801,103.5457,103.2738,103.5363,16408.0
2017-10-03 09:50:00,110.46,110.59,110.33,110.53,10263.0,103.5645,103.6863,103.4426,103.6301,10263.0
2017-10-03 10:00:00,110.53,110.58,110.42,110.44,10626.0,103.6301,103.677,103.527,103.5457,10626.0
2017-10-03 10:10:00,110.45,110.45,110.0,110.26,35248.0,103.5551,103.5551,103.1332,103.3769,35248.0
2017-10-03 10:20:00,110.24,110.29,110.05,110.07,22580.0,103.3582,103.4051,103.1801,103.1988,22580.0
2017-10-03 10:30:00,110.07,110.1,109.9,110.01,38623.0,103.1988,103.2269,103.0394,103.1426,38623.0
2017-10-03 10:40:00,110.02,110.1,109.95,109.95,22990.0,103.1519,103.2269,103.0863,103.0863,22990.0
2017-10-03 10:50:00,109.94,110.09,109.93,109.96,20312.0,103.0769,103.2176,103.0675,103.0957,20312.0
2017-10-03 11:00:00,109.95,109.95,109.56,109.57,49324.0,103.0863,103.0863,102.7206,102.73,49324.0
2017-10-03 11:10:00,109.57,109.57,109.29,109.36,51783.0,102.73,102.73,102.4675,102.5331,51783.0
2017-10-03 11:20:00,109.36,109.4,109.2,109.2,20175.0,102.5331,102.5706,102.3831,102.3831,20175.0
2017-10-03 11:30:00,109.21,109.32,109.21,109.29,24479.0,102.3925,102.4956,102.3925,102.4675,24479.0
2017-10-03 11:40:00,109.28,109.3,109.05,109.08,28760.0,102.4581,102.4769,102.2425,102.2706,28760.0
2017-10-03 11:50:00,109.08,109.17,109.06,109.13,19104.0,102.2706,102.355,102.2519,102.3175,19104.0
2017-10-03 12:00:00,109.13,109.29,109.11,109.27,21401.0,102.3175,102.4675,102.2987,102.4487,21401.0
2017-10-03 12:10:00,109.27,109.29,109.22,109.28,20979.0,102.4487,102.4675,102.4019,102.4581,20979.0
2017-10-03 12:20:00,109.29,109.47,109.29,109.34,13543.0,102.4675,102.6363,102.4675,102.5144,13543.0
2017-10-03 12:30:00,109.33,109.37,109.15,109.15,17736.0,102.505,102.5425,102.3362,102.3362,17736.0
2017-10-03 12:40:00,109.17,109.25,109.15,109.19,12317.0,102.355,102.43,102.3362,102.3737,12317.0
2017-10-03 12:50:00,109.17,109.37,109.12,109.3,17907.0,102.355,102.5425,102.3081,102.4769,17907.0
2017-10-03 13:00:00,109.3,109.37,109.24,109.31,10496.0,102.4769,102.5425,102.4206,102.4862,10496.0
2017-10-03 13:10:00,109.32,109.36,109.25,109.25,11977.0,102.4956,102.5331,102.43,102.43,11977.0
2017-10-03 13:20:00,109.24,109.28,109.18,109.18,12548.0,102.4206,102.4581,102.3644,102.3644,12548.0
2017-10-03 13:30:00,109.19,109.33,109.19,109.31,17659.0,102.3737,102.505,102.3737,102.4862,17659.0
2017-10-03 13:40:00,109.28,109.3,109.24,109.28,8278.0,102.4581,102.4769,102.4206,102.4581,8278.0
2017-10-03 13:50:00,109.29,109.29,109.13,109.14,15724.0,102.4675,102.4675,102.3175,102.3269,15724.0
2017-10-03 14:00:00,109.13,109.16,109.11,109.11,15314.0,102.3175,102.3456,102.2987,102.2987,15314.0
2017-10-03 14:10:00,109.11,109.12,109.03,109.04,23599.0,102.2987,102.3081,102.2237,102.2331,23599.0
2017-10-03 14:20:00,109.03,109.06,108.99,109.02,24512.0,102.2237,102.2519,102.1862,102.2144,24512.0
2017-10-03 14:30:00,109.01,109.04,109.01,109.04,18223.0,102.205,102.2331,102.205,102.2331,18223.0
2017-10-03 14:40:00,109.04,109.11,109.03,109.09,17578.0,102.2331,102.2987,102.2237,102.28,17578.0
2017-10-03 14:50:00,109.08,109.12,109.04,109.06,15971.0,102.2706,102.3081,102.2331,102.2519,15971.0
2017-10-03 15:00:00,109.06,109.13,109.02,109.11,32428.0,102.2519,102.3175,102.2144,102.2987,32428.0
2017-10-03 15:10:00,109.12,109.17,109.1,109.14,22700.0,102.3081,102.355,102.2894,102.3269,22700.0
2017-10-03 15:20:00,109.13,109.6,109.11,109.36,76444.0,102.3175,102.7581,102.2987,102.5331,76444.0
2017-10-03 15:30:00,109.36,109.47,109.28,109.35,60427.0,102.5331,102.6363,102.4581,102.5238,60427.0
2017-10-03 15:40:00,109.35,109.4,109.11,109.39,93608.0,102.5238,102.5706,102.2987,102.5613,93608.0
2017-10-03 15:50:00,109.39,109.44,109.27,109.4,217890.0,102.5613,102.6081,102.4487,102.5706,217890.0
2017-10-04 09:30:00,109.25,109.54,108.87,108.97,36380.0,102.43,102.7019,102.0737,102.1675,36380.0
2017-10-04 09:40:00,108.95,109.04,108.71,108.71,33269.0,102.1487,102.2331,101.9237,101.9237,33269.0
2017-10-04 09:50:00,108.71,108.84,108.31,108.81,46475.0,101.9237,102.0456,101.5487,102.0175,46475.0
2017-10-04 10:00:00,108.81,108.88,108.6,108.73,24018.0,102.0175,102.0831,101.8206,101.9425,24018.0
2017-10-04 10:10:00,108.72,108.73,108.47,108.65,25858.0,101.9331,101.9425,101.6987,101.8674,25858.0
2017-10-04 10:20:00,108.66,109.0,108.61,108.94,37269.0,101.8768,102.1956,101.8299,102.1393,37269.0
2017-10-04 10:30:00,108.92,109.09,108.75,108.8,26870.0,102.1206,102.28,101.9612,102.0081,26870.0
2017-10-04 10:40:00,108.75,108.92,108.73,108.89,21012.0,101.9612,102.1206,101.9425,102.0925,21012.0
2017-10-04 10:50:00,108.89,108.97,108.67,108.69,18315.0,102.0925,102.1675,101.8862,101.905,18315.0
2017-10-04 11:00:00,108.72,109.11,108.71,108.99,46911.0,101.9331,102.2987,101.9237,102.1862,46911.0
2017-10-04 11:10:00,108.99,109.01,108.86,108.88,16783.0,102.1862,102.205,102.0643,102.0831,16783.0
2017-10-04 11:20:00,108.88,108.99,108.84,108.87,25920.0,102.0831,102.1862,102.0456,102.0737,25920.0
2017-10-04 11:30:00,108.89,109.14,108.87,109.14,53152.0,102.0925,102.3269,102.0737,102.3269,53152.0
2017-10-04 11:40:00,109.13,109.13,108.98,109.03,27481.0,102.3175,102.3175,102.1768,102.2237,27481.0
2017-10-04 11:50:00,109.01,109.04,108.89,108.94,48921.0,102.205,102.2331,102.0925,102.1393,48921.0
2017-10-04 12:00:00,108.94,108.97,108.84,108.84,33801.0,102.1393,102.1675,102.0456,102.0456,33801.0
2017-10-04 12:10:00,108.83,109.0,108.81,108.96,26286.0,102.0362,102.1956,102.0175,102.1581,26286.0
2017-10-04 12:20:00,108.96,109.05,108.9,108.98,110886.0,102.1581,102.2425,102.1018,102.1768,110886.0
2017-10-04 12:30:00,108.98,109.0,108.93,108.95,49397.0,102.1768,102.1956,102.13,102.1487,49397.0
2017-10-04 12:40:00,108.95,109.0,108.91,109.0,32480.0,102.1487,102.1956,102.1112,102.1956,32480.0
2017-10-04 12:50:00,108.99,109.16,108.99,109.02,21011.0,102.1862,102.3456,102.1862,102.2144,21011.0
2017-10-04 13:00:00,109.03,109.2,109.03,109.05,37601.0,102.2237,102.3831,102.2237,102.2425,37601.0
2017-10-04 13:10:00,109.06,109.1,108.94,109.01,16340.0,102.2519,102.2894,102.1393,102.205,16340.0
2017-10-04 13:20:00,109.02,109.07,108.98,109.02,25938.0,102.2144,102.2612,102.1768,102.2144,25938.0
2017-10-04 13:30:00,109.05,109.05,108.85,108.93,21781.0,102.2425,102.2425,102.055,102.13,21781.0
2017-10-04 13:40:00,108.91,108.91,108.79,108.79,15526.0,102.1112,102.1112,101.9987,101.9987,15526.0
2017-10-04 13:50:00,108.81,108.9,108.79,108.88,27005.0,102.0175,102.1018,101.9987,102.0831,27005.0
2017-10-04 14:00:00,108.89,108.92,108.84,108.84,37943.0,102.0925,102.1206,102.0456,102.0456,37943.0
2017-10-04 14:10:00,108.84,108.87,108.76,108.8,37265.0,102.0456,102.0737,101.9706,102.0081,37265.0
2017-10-04 14:20:00,108.79,108.84,108.79,108.84,16091.0,101.9987,102.0456,101.9987,102.0456,16091.0
2017-10-04 14:30:00,108.84,108.93,108.83,108.91,40519.0,102.0456,102.13,102.0362,102.1112,40519.0
2017-10-04 14:40:00,108.89,108.9,108.86,108.88,21120.0,102.0925,102.1018,102.0643,102.0831,21120.0
2017-10-04 14:50:00,108.88,108.88,108.77,108.82,29257.0,102.0831,102.0831,101.98,102.0268,29257.0
2017-10-04 15:00:00,108.83,109.01,108.83,108.96,26970.0,102.0362,102.205,102.0362,102.1581,26970.0
2017-10-04 15:10:00,108.95,108.96,108.91,108.95,33636.0,102.1487,102.1581,102.1112,102.1487,33636.0
2017-10-04 15:20:00,108.95,108.95,108.83,108.84,29236.0,102.1487,102.1487,102.0362,102.0456,29236.0
2017-10-04 15:30:00,108.84,108.85,108.74,108.81,51032.0,102.0456,102.055,101.9518,102.0175,51032.0
2017-10-04 15:40:00,108.82,108.84,108.68,108.73,86554.0,102.0268,102.0456,101.8956,101.9425,86554.0
2017-10-04 15:50:00,108.74,108.89,108.74,108.81,176680.0,101.9518,102.0925,101.9518,102.0175,176680.0
2017-10-05 09:30:00,109.22,109.31,108.87,109.0,30657.0,102.4019,102.4862,102.0737,102.1956,30657.0
2017-10-05 09:40:00,109.02,109.6,108.95,109.6,363264.0,102.2144,102.7581,102.1487,102.7581,363264.0
2017-10-05 09:50:00,109.63,109.83,109.49,109.52,29407.0,102.7863,102.9738,102.655,102.6831,29407.0
2017-10-05 10:00:00,109.46,110.12,109.46,109.99,52659.0,102.6269,103.2457,102.6269,103.1238,52659.0
2017-10-05 10:10:00,109.96,110.37,109.87,110.37,51765.0,103.0957,103.4801,103.0113,103.4801,51765.0
2017-10-05 10:20:00,110.33,110.45,110.13,110.23,100006.0,103.4426,103.5551,103.2551,103.3488,100006.0
2017-10-05 10:30:00,110.25,110.4,110.15,110.36,44863.0,103.3676,103.5082,103.2738,103.4707,44863.0
2017-10-05 10:40:00,110.35,110.5,110.34,110.48,45619.0,103.4613,103.602,103.452,103.5832,45619.0
2017-10-05 10:50:00,110.48,110.59,110.43,110.53,26439.0,103.5832,103.6863,103.5363,103.6301,26439.0
2017-10-05 11:00:00,110.52,110.52,110.28,110.3,36227.0,103.6207,103.6207,103.3957,103.4144,36227.0
2017-10-05 11:10:00,110.29,110.38,110.26,110.38,14635.0,103.4051,103.4895,103.3769,103.4895,14635.0
2017-10-05 11:20:00,110.38,110.48,110.34,110.46,56953.0,103.4895,103.5832,103.452,103.5645,56953.0
2017-10-05 11:30:00,110.45,110.6,110.41,110.57,67102.0,103.5551,103.6957,103.5176,103.6676,67102.0
2017-10-05 11:40:00,110.57,110.73,110.56,110.71,45611.0,103.6676,103.8176,103.6582,103.7989,45611.0
2017-10-05 11:50:00,110.71,110.95,110.64,110.9,57150.0,103.7989,104.0239,103.7332,103.977,57150.0
2017-10-05 12:00:00,110.88,110.88,110.72,110.73,16459.0,103.9582,103.9582,103.8082,103.8176,16459.0
2017-10-05 12:10:00,110.73,110.73,110.59,110.71,25381.0,103.8176,103.8176,103.6863,103.7989,25381.0
2017-10-05 12:20:00,110.72,111.11,110.72,111.11,31625.0,103.8082,104.1739,103.8082,104.1739,31625.0
2017-10-05 12:30:00,111.11,111.15,110.79,110.83,16484.0,104.1739,104.2114,103.8739,103.9114,16484.0
2017-10-05 12:40:00,110.85,110.88,110.79,110.87,10923.0,103.9301,103.9582,103.8739,103.9489,10923.0
2017-10-05 12:50:00,110.87,110.87,110.76,110.77,8903.0,103.9489,103.9489,103.8457,103.8551,8903.0
2017-10-05 13:00:00,110.78,110.94,110.74,110.86,15615.0,103.8645,104.0145,103.827,103.9395,15615.0
2017-10-05 13:10:00,110.84,110.9,110.83,110.88,11001.0,103.9207,103.977,103.9114,103.9582,11001.0
2017-10-05 13:20:00,110.89,111.04,110.83,111.0,16536.0,103.9676,104.1083,103.9114,104.0707,16536.0
2017-10-05 13:30:00,110.98,110.98,110.87,110.96,16451.0,104.052,104.052,103.9489,104.0332,16451.0
2017-10-05 13:40:00,110.97,111.08,110.93,111.07,42266.0,104.0426,104.1458,104.0051,104.1364,42266.0
2017-10-05 13:50:00,111.07,111.18,111.05,111.18,26711.0,104.1364,104.2395,104.1176,104.2395,26711.0
2017-10-05 14:00:00,111.18,111.26,111.13,111.13,80061.0,104.2395,104.3145,104.1926,104.1926,80061.0
2017-10-05 14:10:00,111.15,111.2,111.1,111.2,22893.0,104.2114,104.2583,104.1645,104.2583,22893.0
2017-10-05 14:20:00,111.19,111.37,111.13,111.32,31183.0,104.2489,104.4177,104.1926,104.3708,31183.0
2017-10-05 14:30:00,111.32,111.39,111.25,111.27,27088.0,104.3708,104.4364,104.3051,104.3239,27088.0
2017-10-05 14:40:00,111.26,111.26,111.07,111.11,18496.0,104.3145,104.3145,104.1364,104.1739,18496.0
2017-10-05 14:50:00,111.12,111.22,111.09,111.2,30102.0,104.1833,104.277,104.1551,104.2583,30102.0
2017-10-05 15:00:00,111.2,111.28,111.16,111.27,47598.0,104.2583,104.3333,104.2208,104.3239,47598.0
2017-10-05 15:10:00,111.23,111.32,111.21,111.28,25624.0,104.2864,104.3708,104.2676,104.3333,25624.0
2017-10-05 15:20:00,111.31,111.5,111.28,111.37,48559.0,104.3614,104.5395,104.3333,104.4177,48559.0
2017-10-05 15:30:00,111.37,111.43,111.32,111.37,81244.0,104.4177,104.4739,104.3708,104.4177,81244.0
2017-10-05 15:40:00,111.37,111.4,111.26,111.3,133642.0,104.4177,104.4458,104.3145,104.352,133642.0
2017-10-05 15:50:00,111.32,111.32,111.19,111.27,113199.0,104.3708,104.3708,104.2489,104.3239,113199.0
2017-10-06 09:30:00,111.24,111.33,110.85,110.85,47859.0,104.2958,104.3801,103.9301,103.9301,47859.0
2017-10-06 09:40:00,110.85,111.12,110.74,110.91,34444.0,103.9301,104.1833,103.827,103.9864,34444.0
2017-10-06 09:50:00,110.92,111.21,110.75,111.2,31625.0,103.9957,104.2676,103.8364,104.2583,31625.0
2017-10-06 10:00:00,111.18,111.42,111.12,111.18,54585.0,104.2395,104.4645,104.1833,104.2395,54585.0
2017-10-06 10:10:00,111.18,111.35,111.17,111.26,18737.0,104.2395,104.3989,104.2301,104.3145,18737.0
2017-10-06 10:20:00,111.22,111.52,111.21,111.44,27458.0,104.277,104.5583,104.2676,104.4833,27458.0
2017-10-06 10:30:00,111.44,111.45,110.98,111.12,35087.0,104.4833,104.4927,104.052,104.1833,35087.0
2017-10-06 10:40:00,111.12,111.42,111.05,111.38,48165.0,104.1833,104.4645,104.1176,104.427,48165.0
2017-10-06 10:50:00,111.37,111.39,110.97,111.0,48019.0,104.4177,104.4364,104.0426,104.0707,48019.0
2017-10-06 11:00:00,110.98,111.23,110.89,111.0,23838.0,104.052,104.2864,103.9676,104.0707,23838.0
2017-10-06 11:10:00,110.99,111.06,110.85,110.9,12308.0,104.0614,104.127,103.9301,103.977,12308.0
2017-10-06 11:20:00,110.91,110.94,110.79,110.81,15831.0,103.9864,104.0145,103.8739,103.8926,15831.0
2017-10-06 11:30:00,110.82,111.01,110.81,110.9,16483.0,103.902,104.0801,103.8926,103.977,16483.0
2017-10-06 11:40:00,110.97,111.11,110.91,111.07,24492.0,104.0426,104.1739,103.9864,104.1364,24492.0
2017-10-06 11:50:00,111.05,111.15,111.02,111.1,10615.0,104.1176,104.2114,104.0895,104.1645,10615.0
2017-10-06 12:00:00,111.05,111.22,110.97,111.14,15387.0,104.1176,104.277,104.0426,104.202,15387.0
2017-10-06 12:10:00,111.16,111.18,111.05,111.13,13509.0,104.2208,104.2395,104.1176,104.1926,13509.0
2017-10-06 12:20:00,111.13,111.37,111.1,111.33,16918.0,104.1926,104.4177,104.1645,104.3801,16918.0
2017-10-06 12:30:00,111.31,111.33,111.22,111.22,14554.0,104.3614,104.3801,104.277,104.277,14554.0
2017-10-06 12:40:00,111.22,111.25,111.13,111.13,22432.0,104.277,104.3051,104.1926,104.1926,22432.0
2017-10-06 12:50:00,111.13,111.19,111.08,111.1,25016.0,104.1926,104.2489,104.1458,104.1645,25016.0
2017-10-06 13:00:00,111.08,111.2,111.07,111.12,14098.0,104.1458,104.2583,104.1364,104.1833,14098.0
2017-10-06 13:10:00,111.1,111.22,111.08,111.2,11401.0,104.1645,104.277,104.1458,104.2583,11401.0
2017-10-06 13:20:00,111.29,111.4,111.24,111.35,8020.0,104.3426,104.4458,104.2958,104.3989,8020.0
2017-10-06 13:30:00,111.34,111.37,111.25,111.25,14512.0,104.3895,104.4177,104.3051,104.3051,14512.0
2017-10-06 13:40:00,111.29,111.47,111.28,111.42,5103.0,104.3426,104.5114,104.3333,104.4645,5103.0
2017-10-06 13:50:00,111.42,111.42,111.37,111.4,10275.0,104.4645,104.4645,104.4177,104.4458,10275.0
2017-10-06 14:00:00,111.38,111.48,111.37,111.46,8123.0,104.427,104.5208,104.4177,104.502,8123.0
2017-10-06 14:10:00,111.43,111.48,111.42,111.48,5961.0,104.4739,104.5208,104.4645,104.5208,5961.0
2017-10-06 14:20:00,111.47,111.48,111.4,111.45,8082.0,104.5114,104.5208,104.4458,104.4927,8082.0
2017-10-06 14:30:00,111.45,111.56,111.43,111.54,21070.0,104.4927,104.5958,104.4739,104.577,21070.0
2017-10-06 14:40:00,111.54,111.56,111.5,111.54,6950.0,104.577,104.5958,104.5395,104.577,6950.0
2017-10-06 14:50:00,111.54,111.7,111.53,111.55,43033.0,104.577,104.7271,104.5677,104.5864,43033.0
2017-10-06 15:00:00,111.56,111.56,111.39,111.39,14254.0,104.5958,104.5958,104.4364,104.4364,14254.0
2017-10-06 15:10:00,111.4,111.47,111.4,111.42,27782.0,104.4458,104.5114,104.4458,104.4645,27782.0
2017-10-06 15:20:00,111.42,111.53,111.42,111.51,21594.0,104.4645,104.5677,104.4645,104.5489,21594.0
2017-10-06 15:30:00,111.5,111.63,111.5,111.63,25545.0,104.5395,104.6614,104.5395,104.6614,25545.0
2017-10-06 15:40:00,111.63,111.63,111.48,111.48,42743.0,104.6614,104.6614,104.5208,104.5208,42743.0
2017-10-06 15:50:00,111.49,111.77,111.49,111.74,173220.0,104.5302,104.7927,104.5302,104.7646,173220.0
2017-10-09 09:30:00,111.88,112.04,111.51,111.98,18676.0,104.8958,105.0458,104.5489,104.9896,18676.0
2017-10-09 09:40:00,111.99,112.07,111.72,111.78,13996.0,104.9989,105.074,104.7458,104.8021,13996.0
2017-10-09 09:50:00,111.8,111.96,111.7,111.96,15445.0,104.8208,104.9708,104.7271,104.9708,15445.0
2017-10-09 10:00:00,111.91,111.94,111.83,111.88,6896.0,104.9239,104.9521,104.8489,104.8958,6896.0
2017-10-09 10:10:00,111.9,112.24,111.79,112.19,11998.0,104.9146,105.2333,104.8114,105.1865,11998.0
2017-10-09 10:20:00,112.22,112.42,112.21,112.33,14443.0,105.2146,105.4021,105.2052,105.3177,14443.0
2017-10-09 10:30:00,112.31,112.52,112.18,112.4,29041.0,105.299,105.4959,105.1771,105.3834,29041.0
2017-10-09 10:40:00,112.36,112.51,112.31,112.4,23442.0,105.3459,105.4865,105.299,105.3834,23442.0
2017-10-09 10:50:00,112.37,112.59,112.35,112.44,72627.0,105.3552,105.5615,105.3365,105.4209,72627.0
2017-10-09 11:00:00,112.42,112.44,112.28,112.35,11855.0,105.4021,105.4209,105.2708,105.3365,11855.0
2017-10-09 11:10:00,112.35,112.37,112.27,112.3,12746.0,105.3365,105.3552,105.2615,105.2896,12746.0
2017-10-09 11:20:00,112.3,112.39,112.3,112.35,5623.0,105.2896,105.374,105.2896,105.3365,5623.0
2017-10-09 11:30:00,112.38,112.59,112.37,112.45,9125.0,105.3646,105.5615,105.3552,105.4302,9125.0
2017-10-09 11:40:00,112.46,112.53,112.36,112.47,9007.0,105.4396,105.5052,105.3459,105.449,9007.0
2017-10-09 11:50:00,112.48,112.49,112.38,112.49,5637.0,105.4584,105.4677,105.3646,105.4677,5637.0
2017-10-09 12:00:00,112.49,112.51,112.32,112.37,9800.0,105.4677,105.4865,105.3083,105.3552,9800.0
2017-10-09 12:10:00,112.38,112.47,112.36,112.36,6800.0,105.3646,105.449,105.3459,105.3459,6800.0
2017-10-09 12:20:00,112.39,112.48,112.38,112.43,10845.0,105.374,105.4584,105.3646,105.4115,10845.0
2017-10-09 12:30:00,112.43,112.46,112.41,112.45,7933.0,105.4115,105.4396,105.3927,105.4302,7933.0
2017-10-09 12:40:00,112.45,112.45,112.36,112.36,4800.0,105.4302,105.4302,105.3459,105.3459,4800.0
2017-10-09 12:50:00,112.35,112.43,112.33,112.43,5692.0,105.3365,105.4115,105.3177,105.4115,5692.0
2017-10-09 13:00:00,112.36,112.38,112.31,112.33,2661.0,105.3459,105.3646,105.299,105.3177,2661.0
2017-10-09 13:10:00,112.34,112.41,112.31,112.37,7612.0,105.3271,105.3927,105.299,105.3552,7612.0
2017-10-09 13:20:00,112.38,112.46,112.35,112.44,11357.0,105.3646,105.4396,105.3365,105.4209,11357.0
2017-10-09 13:30:00,112.44,112.54,112.43,112.49,10003.0,105.4209,105.5146,105.4115,105.4677,10003.0
2017-10-09 13:40:00,112.48,112.51,112.43,112.48,12779.0,105.4584,105.4865,105.4115,105.4584,12779.0
2017-10-09 13:50:00,112.47,112.72,112.46,112.64,22519.0,105.449,105.6834,105.4396,105.6084,22519.0
2017-10-09 14:00:00,112.64,112.71,112.62,112.7,15212.0,105.6084,105.674,105.5896,105.6646,15212.0
2017-10-09 14:10:00,112.72,112.72,112.6,112.6,9665.0,105.6834,105.6834,105.5709,105.5709,9665.0
2017-10-09 14:20:00,112.6,112.6,112.55,112.57,15233.0,105.5709,105.5709,105.524,105.5427,15233.0
2017-10-09 14:30:00,112.56,112.56,112.34,112.45,15151.0,105.5334,105.5334,105.3271,105.4302,15151.0
2017-10-09 14:40:00,112.46,112.54,112.46,112.47,9600.0,105.4396,105.5146,105.4396,105.449,9600.0
2017-10-09 14:50:00,112.48,112.53,112.44,112.48,10070.0,105.4584,105.5052,105.4209,105.4584,10070.0
2017-10-09 15:00:00,112.48,112.48,112.4,112.43,14370.0,105.4584,105.4584,105.3834,105.4115,14370.0
2017-10-09 15:10:00,112.4,112.48,112.33,112.47,36133.0,105.3834,105.4584,105.3177,105.449,36133.0
2017-10-09 15:20:00,112.46,112.52,112.42,112.5,23478.0,105.4396,105.4959,105.4021,105.4771,23478.0
2017-10-09 15:30:00,112.5,112.6,112.45,112.5,62871.0,105.4771,105.5709,105.4302,105.4771,62871.0
2017-10-09 15:40:00,112.49,112.55,112.47,112.51,44186.0,105.4677,105.524,105.449,105.4865,44186.0
2017-10-09 15:50:00,112.51,112.79,112.5,112.77,203108.0,105.4865,105.749,105.4771,105.7303,203108.0
2017-10-10 09:30:00,112.88,113.19,112.46,113.06,35701.0,105.8334,106.124,105.4396,106.0022,35701.0
2017-10-10 09:40:00,113.05,113.11,112.91,112.93,12811.0,105.9928,106.049,105.8615,105.8803,12811.0
2017-10-10 09:50:00,112.93,113.02,112.65,113.02,14833.0,105.8803,105.9646,105.6177,105.9646,14833.0
2017-10-10 10:00:00,113.02,113.02,112.81,112.98,18386.0,105.9646,105.9646,105.7678,105.9271,18386.0
2017-10-10 10:10:00,113.0,113.19,112.93,112.93,23393.0,105.9459,106.124,105.8803,105.8803,23393.0
2017-10-10 10:20:00,112.93,113.07,112.84,113.02,11986.0,105.8803,106.0115,105.7959,105.9646,11986.0
2017-10-10 10:30:00,112.99,113.07,112.88,113.0,19300.0,105.9365,106.0115,105.8334,105.9459,19300.0
2017-10-10 10:40:00,113.02,113.14,112.86,113.03,14855.0,105.9646,106.0772,105.8146,105.974,14855.0
2017-10-10 10:50:00,113.04,113.2,112.99,113.18,13964.0,105.9834,106.1334,105.9365,106.1147,13964.0
2017-10-10 11:00:00,113.18,113.27,113.05,113.25,21991.0,106.1147,106.199,105.9928,106.1803,21991.0
2017-10-10 11:10:00,113.25,113.27,113.1,113.26,14104.0,106.1803,106.199,106.0397,106.1897,14104.0
2017-10-10 11:20:00,113.26,113.31,113.2,113.21,14145.0,106.1897,106.2365,106.1334,106.1428,14145.0
2017-10-10 11:30:00,113.27,113.31,113.19,113.19,9379.0,106.199,106.2365,106.124,106.124,9379.0
2017-10-10 11:40:00,113.2,113.26,113.11,113.14,16443.0,106.1334,106.1897,106.049,106.0772,16443.0
2017-10-10 11:50:00,113.16,113.37,113.16,113.26,18849.0,106.0959,106.2928,106.0959,106.1897,18849.0
2017-10-10 12:00:00,113.29,113.32,113.2,113.24,19802.0,106.2178,106.2459,106.1334,106.1709,19802.0
2017-10-10 12:10:00,113.23,113.46,113.23,113.45,26460.0,106.1615,106.3772,106.1615,106.3678,26460.0
2017-10-10 12:20:00,113.45,114.0,113.44,113.52,44182.0,106.3678,106.8835,106.3584,106.4334,44182.0
2017-10-10 12:30:00,113.5,113.56,113.45,113.45,23682.0,106.4147,106.4709,106.3678,106.3678,23682.0
2017-10-10 12:40:00,113.45,113.49,113.31,113.32,19775.0,106.3678,106.4053,106.2365,106.2459,19775.0
2017-10-10 12:50:00,113.34,113.39,113.17,113.18,14431.0,106.2647,106.3116,106.1053,106.1147,14431.0
2017-10-10 13:00:00,113.16,113.23,113.12,113.21,17589.0,106.0959,106.1615,106.0584,106.1428,17589.0
2017-10-10 13:10:00,113.21,113.38,113.19,113.36,25157.0,106.1428,106.3022,106.124,106.2834,25157.0
2017-10-10 13:20:00,113.36,113.42,113.32,113.38,84147.0,106.2834,106.3397,106.2459,106.3022,84147.0
2017-10-10 13:30:00,113.35,113.46,113.29,113.45,34666.0,106.274,106.3772,106.2178,106.3678,34666.0
2017-10-10 13:40:00,113.47,113.54,113.42,113.42,28671.0,106.3866,106.4522,106.3397,106.3397,28671.0
2017-10-10 13:50:00,113.42,113.58,113.38,113.53,16574.0,106.3397,106.4897,106.3022,106.4428,16574.0
2017-10-10 14:00:00,113.53,113.58,113.48,113.57,15920.0,106.4428,106.4897,106.3959,106.4803,15920.0
2017-10-10 14:10:00,113.57,113.63,113.53,113.54,13816.0,106.4803,106.5366,106.4428,106.4522,13816.0
2017-10-10 14:20:00,113.55,113.64,113.47,113.62,41828.0,106.4616,106.5459,106.3866,106.5272,41828.0
2017-10-10 14:30:00,113.62,113.71,113.56,113.64,16120.0,106.5272,106.6116,106.4709,106.5459,16120.0
2017-10-10 14:40:00,113.63,113.63,113.59,113.62,9362.0,106.5366,106.5366,106.4991,106.5272,9362.0
2017-10-10 14:50:00,113.62,113.65,113.58,113.61,17302.0,106.5272,106.5553,106.4897,106.5178,17302.0
2017-10-10 15:00:00,113.63,113.72,113.59,113.68,21957.0,106.5366,106.621,106.4991,106.5834,21957.0
2017-10-10 15:10:00,113.67,113.68,113.6,113.6,13313.0,106.5741,106.5834,106.5084,106.5084,13313.0
2017-10-10 15:20:00,113.59,113.66,113.59,113.64,17901.0,106.4991,106.5647,106.4991,106.5459,17901.0
2017-10-10 15:30:00,113.65,113.73,113.64,113.68,43883.0,106.5553,106.6303,106.5459,106.5834,43883.0
2017-10-10 15:40:00,113.68,114.0,113.64,113.96,134336.0,106.5834,106.8835,106.5459,106.846,134336.0
2017-10-10 15:50:00,113.96,114.11,113.96,114.08,269329.0,106.846,106.9866,106.846,106.9585,269329.0
2017-10-11 09:30:00,113.89,114.41,113.84,114.34,23339.0,106.7803,107.2679,106.7335,107.2022,23339.0
2017-10-11 09:40:00,114.34,114.37,114.07,114.07,31229.0,107.2022,107.2304,106.9491,106.9491,31229.0
2017-10-11 09:50:00,114.09,114.18,113.69,114.02,18186.0,106.9679,107.0522,106.5928,106.9022,18186.0
2017-10-11 10:00:00,114.07,114.34,114.07,114.25,26962.0,106.9491,107.2022,106.9491,107.1179,26962.0
2017-10-11 10:10:00,114.26,114.35,114.1,114.15,10012.0,107.1272,107.2116,106.9772,107.0241,10012.0
2017-10-11 10:20:00,114.15,114.28,114.11,114.12,25906.0,107.0241,107.146,106.9866,106.996,25906.0
2017-10-11 10:30:00,114.1,114.14,114.02,114.05,20899.0,106.9772,107.0147,106.9022,106.9304,20899.0
2017-10-11 10:40:00,113.99,114.08,113.96,113.96,20553.0,106.8741,106.9585,106.846,106.846,20553.0
2017-10-11 10:50:00,114.0,114.05,113.96,113.96,20467.0,106.8835,106.9304,106.846,106.846,20467.0
2017-10-11 11:00:00,113.99,114.07,113.98,114.04,12818.0,106.8741,106.9491,106.8647,106.921,12818.0
2017-10-11 11:10:00,114.02,114.07,114.0,114.04,17161.0,106.9022,106.9491,106.8835,106.921,17161.0
2017-10-11 11:20:00,114.05,114.07,113.98,113.98,16581.0,106.9304,106.9491,106.8647,106.8647,16581.0
2017-10-11 11:30:00,113.99,114.07,113.99,114.05,19732.0,106.8741,106.9491,106.8741,106.9304,19732.0
2017-10-11 11:40:00,114.03,114.08,113.99,114.05,35421.0,106.9116,106.9585,106.8741,106.9304,35421.0
2017-10-11 11:50:00,114.07,114.09,113.95,113.99,49941.0,106.9491,106.9679,106.8366,106.8741,49941.0
2017-10-11 12:00:00,114.0,114.17,113.96,114.17,24066.0,106.8835,107.0429,106.846,107.0429,24066.0
2017-10-11 12:10:00,114.16,114.24,114.12,114.23,17536.0,107.0335,107.1085,106.996,107.0991,17536.0
2017-10-11 12:20:00,114.23,114.26,114.18,114.2,25908.0,107.0991,107.1272,107.0522,107.071,25908.0
2017-10-11 12:30:00,114.21,114.25,114.17,114.19,17836.0,107.0804,107.1179,107.0429,107.0616,17836.0
2017-10-11 12:40:00,114.18,114.21,114.09,114.12,7191.0,107.0522,107.0804,106.9679,106.996,7191.0
2017-10-11 12:50:00,114.11,114.15,114.0,114.06,10709.0,106.9866,107.0241,106.8835,106.9397,10709.0
2017-10-11 13:00:00,114.08,114.15,114.05,114.13,10131.0,106.9585,107.0241,106.9304,107.0054,10131.0
2017-10-11 13:10:00,114.15,114.16,114.0,114.01,34618.0,107.0241,107.0335,106.8835,106.8928,34618.0
2017-10-11 13:20:00,114.04,114.05,113.97,113.99,24206.0,106.921,106.9304,106.8553,106.8741,24206.0
2017-10-11 13:30:00,113.99,114.04,113.92,113.92,12625.0,106.8741,106.921,106.8085,106.8085,12625.0
2017-10-11 13:40:00,113.97,114.09,113.96,114.03,36020.0,106.8553,106.9679,106.846,106.9116,36020.0
2017-10-11 13:50:00,114.03,114.07,113.96,114.0,15148.0,106.9116,106.9491,106.846,106.8835,15148.0
2017-10-11 14:00:00,114.0,114.03,113.92,113.97,22927.0,106.8835,106.9116,106.8085,106.8553,22927.0
2017-10-11 14:10:00,113.97,114.02,113.96,114.02,29283.0,106.8553,106.9022,106.846,106.9022,29283.0
2017-10-11 14:20:00,114.01,114.06,113.92,113.97,23961.0,106.8928,106.9397,106.8085,106.8553,23961.0
2017-10-11 14:30:00,113.97,114.03,113.94,114.03,37454.0,106.8553,106.9116,106.8272,106.9116,37454.0
2017-10-11 14:40:00,114.02,114.06,113.97,113.97,18431.0,106.9022,106.9397,106.8553,106.8553,18431.0
2017-10-11 14:50:00,113.98,113.99,113.92,113.95,17465.0,106.8647,106.8741,106.8085,106.8366,17465.0
2017-10-11 15:00:00,113.95,113.96,113.87,113.95,25952.0,106.8366,106.846,106.7616,106.8366,25952.0
2017-10-11 15:10:00,113.95,114.19,113.93,114.17,22580.0,106.8366,107.0616,106.8178,107.0429,22580.0
2017-10-11 15:20:00,114.17,114.2,114.1,114.19,25194.0,107.0429,107.071,106.9772,107.0616,25194.0
2017-10-11 15:30:00,114.19,114.27,114.16,114.22,33399.0,107.0616,107.1366,107.0335,107.0897,33399.0
2017-10-11 15:40:00,114.22,114.24,114.09,114.11,53994.0,107.0897,107.1085,106.9679,106.9866,53994.0
2017-10-11 15:50:00,114.11,114.21,114.08,114.1,116758.0,106.9866,107.0804,106.9585,106.9772,116758.0
2017-10-12 09:30:00,114.07,114.42,113.99,114.06,36932.0,106.9491,107.2773,106.8741,106.9397,36932.0
2017-10-12 09:40:00,114.07,114.07,113.82,113.89,48937.0,106.9491,106.9491,106.7147,106.7803,48937.0
2017-10-12 09:50:00,113.89,114.08,113.85,113.95,24135.0,106.7803,106.9585,106.7428,106.8366,24135.0
2017-10-12 10:00:00,113.93,114.08,113.9,114.03,9604.0,106.8178,106.9585,106.7897,106.9116,9604.0
2017-10-12 10:10:00,114.03,114.08,113.96,113.98,31977.0,106.9116,106.9585,106.846,106.8647,31977.0
2017-10-12 10:20:00,113.98,113.99,113.65,113.65,17523.0,106.8647,106.8741,106.5553,106.5553,17523.0
2017-10-12 10:30:00,113.7,113.83,113.68,113.75,37323.0,106.6022,106.7241,106.5834,106.6491,37323.0
2017-10-12 10:40:00,113.75,113.78,113.69,113.77,16798.0,106.6491,106.6772,106.5928,106.6678,16798.0
2017-10-12 10:50:00,113.77,113.94,113.76,113.87,27404.0,106.6678,106.8272,106.6585,106.7616,27404.0
2017-10-12 11:00:00,113.87,114.14,113.87,114.04,41423.0,106.7616,107.0147,106.7616,106.921,41423.0
2017-10-12 11:10:00,114.03,114.09,113.94,113.99,26338.0,106.9116,106.9679,106.8272,106.8741,26338.0
2017-10-12 11:20:00,113.98,114.14,113.98,114.13,19786.0,106.8647,107.0147,106.8647,107.0054,19786.0
2017-10-12 11:30:00,114.16,114.38,114.16,114.31,12455.0,107.0335,107.2398,107.0335,107.1741,12455.0
2017-10-12 11:40:00,114.31,114.32,114.22,114.29,5007.0,107.1741,107.1835,107.0897,107.1554,5007.0
2017-10-12 11:50:00,114.28,114.37,114.26,114.33,28346.0,107.146,107.2304,107.1272,107.1929,28346.0
2017-10-12 12:00:00,114.31,114.38,114.27,114.35,5703.0,107.1741,107.2398,107.1366,107.2116,5703.0
2017-10-12 12:10:00,114.34,114.42,114.3,114.41,7709.0,107.2022,107.2773,107.1647,107.2679,7709.0
2017-10-12 12:20:00,114.42,114.42,114.35,114.37,6854.0,107.2773,107.2773,107.2116,107.2304,6854.0
2017-10-12 12:30:00,114.38,114.42,114.36,114.39,9700.0,107.2398,107.2773,107.221,107.2491,9700.0
2017-10-12 12:40:00,114.38,114.49,114.38,114.48,9472.0,107.2398,107.3429,107.2398,107.3335,9472.0
2017-10-12 12:50:00,114.49,114.53,114.44,114.48,19521.0,107.3429,107.3804,107.296,107.3335,19521.0
2017-10-12 13:00:00,114.49,114.57,114.48,114.57,19978.0,107.3429,107.4179,107.3335,107.4179,19978.0
2017-10-12 13:10:00,114.57,114.57,114.51,114.54,9857.0,107.4179,107.4179,107.3616,107.3898,9857.0
2017-10-12 13:20:00,114.54,114.55,114.47,114.5,11482.0,107.3898,107.3991,107.3241,107.3523,11482.0
2017-10-12 13:30:00,114.51,114.61,114.5,114.54,10283.0,107.3616,107.4554,107.3523,107.3898,10283.0
2017-10-12 13:40:00,114.55,114.55,114.51,114.51,6047.0,107.3991,107.3991,107.3616,107.3616,6047.0
2017-10-12 13:50:00,114.51,114.51,114.37,114.37,6894.0,107.3616,107.3616,107.2304,107.2304,6894.0
2017-10-12 14:00:00,114.43,114.5,114.41,114.49,4047.0,107.2866,107.3523,107.2679,107.3429,4047.0
2017-10-12 14:10:00,114.49,114.53,114.47,114.5,8365.0,107.3429,107.3804,107.3241,107.3523,8365.0
2017-10-12 14:20:00,114.51,114.53,114.48,114.51,7783.0,107.3616,107.3804,107.3335,107.3616,7783.0
2017-10-12 14:30:00,114.51,114.55,114.45,114.54,10906.0,107.3616,107.3991,107.3054,107.3898,10906.0
2017-10-12 14:40:00,114.53,114.68,114.5,114.68,21836.0,107.3804,107.521,107.3523,107.521,21836.0
2017-10-12 14:50:00,114.66,114.83,114.66,114.81,12226.0,107.5023,107.6617,107.5023,107.6429,12226.0
2017-10-12 15:00:00,114.82,114.86,114.79,114.85,13426.0,107.6523,107.6898,107.6242,107.6804,13426.0
2017-10-12 15:10:00,114.86,114.87,114.78,114.78,15385.0,107.6898,107.6992,107.6148,107.6148,15385.0
2017-10-12 15:20:00,114.77,114.8,114.72,114.78,19723.0,107.6054,107.6335,107.5585,107.6148,19723.0
2017-10-12 15:30:00,114.79,114.83,114.63,114.65,46009.0,107.6242,107.6617,107.4741,107.4929,46009.0
2017-10-12 15:40:00,114.65,114.7,114.55,114.55,41175.0,107.4929,107.5398,107.3991,107.3991,41175.0
2017-10-12 15:50:00,114.57,114.59,114.32,114.44,141265.0,107.4179,107.4366,107.1835,107.296,141265.0
2017-10-13 09:30:00,115.0,115.0,114.56,114.85,40880.0,107.821,107.821,107.4085,107.6804,40880.0
2017-10-13 09:40:00,114.84,114.88,114.59,114.68,40293.0,107.671,107.7085,107.4366,107.521,40293.0
2017-10-13 09:50:00,114.68,114.78,114.63,114.77,42329.0,107.521,107.6148,107.4741,107.6054,42329.0
2017-10-13 10:00:00,114.78,114.89,114.72,114.81,88343.0,107.6148,107.7179,107.5585,107.6429,88343.0
2017-10-13 10:10:00,114.81,114.91,114.74,114.86,37054.0,107.6429,107.7367,107.5773,107.6898,37054.0
2017-10-13 10:20:00,114.86,114.96,114.67,114.84,34852.0,107.6898,107.7835,107.5116,107.671,34852.0
2017-10-13 10:30:00,114.83,114.89,114.51,114.54,57763.0,107.6617,107.7179,107.3616,107.3898,57763.0
2017-10-13 10:40:00,114.54,114.83,114.54,114.68,28156.0,107.3898,107.6617,107.3898,107.521,28156.0
2017-10-13 10:50:00,114.68,114.76,114.65,114.67,28193.0,107.521,107.596,107.4929,107.5116,28193.0
2017-10-13 11:00:00,114.68,114.7,114.6,114.65,34116.0,107.521,107.5398,107.446,107.4929,34116.0
2017-10-13 11:10:00,114.64,114.69,114.62,114.68,35561.0,107.4835,107.5304,107.4648,107.521,35561.0
2017-10-13 11:20:00,114.68,114.79,114.65,114.67,42629.0,107.521,107.6242,107.4929,107.5116,42629.0
2017-10-13 11:30:00,114.69,114.72,114.54,114.57,34159.0,107.5304,107.5585,107.3898,107.4179,34159.0
2017-10-13 11:40:00,114.57,114.57,114.42,114.42,49547.0,107.4179,107.4179,107.2773,107.2773,49547.0
2017-10-13 11:50:00,114.43,114.75,114.4,114.68,37285.0,107.2866,107.5867,107.2585,107.521,37285.0
2017-10-13 12:00:00,114.68,114.69,114.59,114.59,18777.0,107.521,107.5304,107.4366,107.4366,18777.0
2017-10-13 12:10:00,114.58,114.64,114.51,114.54,22400.0,107.4273,107.4835,107.3616,107.3898,22400.0
2017-10-13 12:20:00,114.54,114.62,114.51,114.59,18753.0,107.3898,107.4648,107.3616,107.4366,18753.0
2017-10-13 12:30:00,114.59,114.62,114.5,114.52,18312.0,107.4366,107.4648,107.3523,107.371,18312.0
2017-10-13 12:40:00,114.53,114.62,114.48,114.48,20699.0,107.3804,107.4648,107.3335,107.3335,20699.0
2017-10-13 12:50:00,114.48,114.67,114.48,114.66,23784.0,107.3335,107.5116,107.3335,107.5023,23784.0
2017-10-13 13:00:00,114.67,114.76,114.64,114.71,15790.0,107.5116,107.596,107.4835,107.5492,15790.0
2017-10-13 13:10:00,114.72,114.76,114.65,114.66,16226.0,107.5585,107.596,107.4929,107.5023,16226.0
2017-10-13 13:20:00,114.66,114.75,114.65,114.73,17298.0,107.5023,107.5867,107.4929,107.5679,17298.0
2017-10-13 13:30:00,114.74,114.85,114.73,114.84,33723.0,107.5773,107.6804,107.5679,107.671,33723.0
2017-10-13 13:40:00,114.84,114.91,114.81,114.83,20628.0,107.671,107.7367,107.6429,107.6617,20628.0
2017-10-13 13:50:00,114.83,114.84,114.64,114.64,12290.0,107.6617,107.671,107.4835,107.4835,12290.0
2017-10-13 14:00:00,114.63,114.85,114.62,114.81,20018.0,107.4741,107.6804,107.4648,107.6429,20018.0
2017-10-13 14:10:00,114.81,114.88,114.81,114.86,8308.0,107.6429,107.7085,107.6429,107.6898,8308.0
2017-10-13 14:20:00,114.84,114.99,114.81,114.98,24552.0,107.671,107.8117,107.6429,107.8023,24552.0
2017-10-13 14:30:00,114.97,115.07,114.94,115.02,20992.0,107.7929,107.8867,107.7648,107.8398,20992.0
2017-10-13 14:40:00,115.02,115.03,114.9,114.93,17732.0,107.8398,107.8492,107.7273,107.7554,17732.0
2017-10-13 14:50:00,114.93,115.02,114.92,115.01,13962.0,107.7554,107.8398,107.746,107.8304,13962.0
2017-10-13 15:00:00,115.01,115.06,115.0,115.06,12802.0,107.8304,107.8773,107.821,107.8773,12802.0
2017-10-13 15:10:00,115.06,115.1,115.01,115.07,14004.0,107.8773,107.9148,107.8304,107.8867,14004.0
2017-10-13 15:20:00,115.07,115.31,115.06,115.28,30475.0,107.8867,108.1117,107.8773,108.0836,30475.0
2017-10-13 15:30:00,115.28,115.29,115.09,115.09,32677.0,108.0836,108.0929,107.9054,107.9054,32677.0
2017-10-13 15:40:00,115.08,115.14,115.06,115.1,52284.0,107.8961,107.9523,107.8773,107.9148,52284.0
2017-10-13 15:50:00,115.09,115.19,115.02,115.1,165871.0,107.9054,107.9992,107.8398,107.9148,165871.0
2017-10-16 09:30:00,115.0,115.4,114.69,114.71,50182.0,107.821,108.1961,107.5304,107.5492,50182.0
2017-10-16 09:40:00,114.7,114.8,114.35,114.52,46793.0,107.5398,107.6335,107.2116,107.371,46793.0
2017-10-16 09:50:00,114.52,114.62,114.37,114.38,56199.0,107.371,107.4648,107.2304,107.2398,56199.0
2017-10-16 10:00:00,114.41,114.67,114.4,114.5,46435.0,107.2679,107.5116,107.2585,107.3523,46435.0
2017-10-16 10:10:00,114.5,114.59,114.3,114.32,44076.0,107.3523,107.4366,107.1647,107.1835,44076.0
2017-10-16 10:20:00,114.25,114.38,114.12,114.12,30829.0,107.1179,107.2398,106.996,106.996,30829.0
2017-10-16 10:30:00,114.14,114.14,113.88,113.91,63310.0,107.0147,107.0147,106.771,106.7991,63310.0
2017-10-16 10:40:00,113.94,113.98,113.82,113.83,33261.0,106.8272,106.8647,106.7147,106.7241,33261.0
2017-10-16 10:50:00,113.83,114.12,113.81,114.0,68993.0,106.7241,106.996,106.7053,106.8835,68993.0
2017-10-16 11:00:00,114.02,114.21,114.0,114.2,25874.0,106.9022,107.0804,106.8835,107.071,25874.0
2017-10-16 11:10:00,114.19,114.3,114.17,114.23,29382.0,107.0616,107.1647,107.0429,107.0991,29382.0
2017-10-16 11:20:00,114.23,114.42,114.23,114.36,32172.0,107.0991,107.2773,107.0991,107.221,32172.0
2017-10-16 11:30:00,114.36,114.5,114.35,114.4,23686.0,107.221,107.3523,107.2116,107.2585,23686.0
2017-10-16 11:40:00,114.39,114.39,114.19,114.19,22023.0,107.2491,107.2491,107.0616,107.0616,22023.0
2017-10-16 11:50:00,114.19,114.3,114.06,114.07,25612.0,107.0616,107.1647,106.9397,106.9491,25612.0
2017-10-16 12:00:00,114.1,114.14,114.02,114.06,20644.0,106.9772,107.0147,106.9022,106.9397,20644.0
2017-10-16 12:10:00,114.08,114.14,113.98,114.12,23177.0,106.9585,107.0147,106.8647,106.996,23177.0
2017-10-16 12:20:00,114.12,114.31,114.12,114.29,18150.0,106.996,107.1741,106.996,107.1554,18150.0
2017-10-16 12:30:00,114.29,114.38,114.27,114.29,23035.0,107.1554,107.2398,107.1366,107.1554,23035.0
2017-10-16 12:40:00,114.29,114.33,114.23,114.24,30342.0,107.1554,107.1929,107.0991,107.1085,30342.0
2017-10-16 12:50:00,114.25,114.36,114.23,114.23,34311.0,107.1179,107.221,107.0991,107.0991,34311.0
2017-10-16 13:00:00,114.24,114.33,114.24,114.32,20819.0,107.1085,107.1929,107.1085,107.1835,20819.0
2017-10-16 13:10:00,114.32,114.46,114.31,114.44,19921.0,107.1835,107.3148,107.1741,107.296,19921.0
2017-10-16 13:20:00,114.45,114.46,114.31,114.35,23099.0,107.3054,107.3148,107.1741,107.2116,23099.0
2017-10-16 13:30:00,114.35,114.46,114.32,114.44,80558.0,107.2116,107.3148,107.1835,107.296,80558.0
2017-10-16 13:40:00,114.43,114.57,114.43,114.57,17011.0,107.2866,107.4179,107.2866,107.4179,17011.0
2017-10-16 13:50:00,114.57,114.59,114.51,114.51,19734.0,107.4179,107.4366,107.3616,107.3616,19734.0
2017-10-16 14:00:00,114.51,114.53,114.51,114.53,15697.0,107.3616,107.3804,107.3616,107.3804,15697.0
2017-10-16 14:10:00,114.53,114.54,114.4,114.41,20487.0,107.3804,107.3898,107.2585,107.2679,20487.0
2017-10-16 14:20:00,114.41,114.41,114.38,114.39,17090.0,107.2679,107.2679,107.2398,107.2491,17090.0
2017-10-16 14:30:00,114.39,114.45,114.34,114.41,9579.0,107.2491,107.3054,107.2022,107.2679,9579.0
2017-10-16 14:40:00,114.43,114.54,114.41,114.52,17191.0,107.2866,107.3898,107.2679,107.371,17191.0
2017-10-16 14:50:00,114.51,114.56,114.51,114.53,13508.0,107.3616,107.4085,107.3616,107.3804,13508.0
2017-10-16 15:00:00,114.53,114.71,114.51,114.71,27791.0,107.3804,107.5492,107.3616,107.5492,27791.0
2017-10-16 15:10:00,114.7,114.76,114.68,114.73,14950.0,107.5398,107.596,107.521,107.5679,14950.0
2017-10-16 15:20:00,114.73,114.73,114.65,114.65,23188.0,107.5679,107.5679,107.4929,107.4929,23188.0
2017-10-16 15:30:00,114.65,114.85,114.65,114.77,40038.0,107.4929,107.6804,107.4929,107.6054,40038.0
2017-10-16 15:40:00,114.78,114.79,114.7,114.71,47986.0,107.6148,107.6242,107.5398,107.5492,47986.0
2017-10-16 15:50:00,114.71,114.8,114.64,114.74,148786.0,107.5492,107.6335,107.4835,107.5773,148786.0
2017-10-17 09:30:00,114.55,114.55,114.17,114.48,21629.0,107.3991,107.3991,107.0429,107.3335,21629.0
2017-10-17 09:40:00,114.47,114.68,114.37,114.62,21523.0,107.3241,107.521,107.2304,107.4648,21523.0
2017-10-17 09:50:00,114.61,114.68,114.51,114.55,9467.0,107.4554,107.521,107.3616,107.3991,9467.0
2017-10-17 10:00:00,114.57,114.65,114.53,114.59,14635.0,107.4179,107.4929,107.3804,107.4366,14635.0
2017-10-17 10:10:00,114.6,114.63,114.44,114.44,14919.0,107.446,107.4741,107.296,107.296,14919.0
2017-10-17 10:20:00,114.44,114.47,114.33,114.39,15095.0,107.296,107.3241,107.1929,107.2491,15095.0
2017-10-17 10:30:00,114.41,114.52,114.27,114.51,12098.0,107.2679,107.371,107.1366,107.3616,12098.0
2017-10-17 10:40:00,114.5,114.6,114.43,114.57,13403.0,107.3523,107.446,107.2866,107.4179,13403.0
2017-10-17 10:50:00,114.54,114.77,114.54,114.75,9000.0,107.3898,107.6054,107.3898,107.5867,9000.0
2017-10-17 11:00:00,114.76,114.96,114.76,114.92,10014.0,107.596,107.7835,107.596,107.746,10014.0
2017-10-17 11:10:00,114.92,114.95,114.86,114.95,7852.0,107.746,107.7742,107.6898,107.7742,7852.0
2017-10-17 11:20:00,114.95,115.02,114.91,115.02,12335.0,107.7742,107.8398,107.7367,107.8398,12335.0
2017-10-17 11:30:00,115.02,115.04,114.86,114.86,7400.0,107.8398,107.8585,107.6898,107.6898,7400.0
2017-10-17 11:40:00,114.86,114.9,114.84,114.88,6379.0,107.6898,107.7273,107.671,107.7085,6379.0
2017-10-17 11:50:00,114.87,114.94,114.86,114.87,6413.0,107.6992,107.7648,107.6898,107.6992,6413.0
2017-10-17 12:00:00,114.88,114.89,114.78,114.79,12018.0,107.7085,107.7179,107.6148,107.6242,12018.0
2017-10-17 12:10:00,114.81,114.87,114.76,114.81,11274.0,107.6429,107.6992,107.596,107.6429,11274.0
2017-10-17 12:20:00,114.82,114.88,114.79,114.86,10350.0,107.6523,107.7085,107.6242,107.6898,10350.0
2017-10-17 12:30:00,114.86,114.87,114.8,114.8,7400.0,107.6898,107.6992,107.6335,107.6335,7400.0
2017-10-17 12:40:00,114.82,114.85,114.79,114.84,5032.0,107.6523,107.6804,107.6242,107.671,5032.0
2017-10-17 12:50:00,114.85,114.86,114.75,114.75,7475.0,107.6804,107.6898,107.5867,107.5867,7475.0
2017-10-17 13:00:00,114.75,114.77,114.74,114.77,3757.0,107.5867,107.6054,107.5773,107.6054,3757.0
2017-10-17 13:10:00,114.77,114.9,114.75,114.9,13541.0,107.6054,107.7273,107.5867,107.7273,13541.0
2017-10-17 13:20:00,114.92,114.92,114.85,114.88,8104.0,107.746,107.746,107.6804,107.7085,8104.0
2017-10-17 13:30:00,114.88,114.88,114.79,114.81,3300.0,107.7085,107.7085,107.6242,107.6429,3300.0
2017-10-17 13:40:00,114.79,114.8,114.73,114.73,4900.0,107.6242,107.6335,107.5679,107.5679,4900.0
2017-10-17 13:50:00,114.73,114.87,114.71,114.87,9910.0,107.5679,107.6992,107.5492,107.6992,9910.0
2017-10-17 14:00:00,114.87,115.0,114.87,114.89,13077.0,107.6992,107.821,107.6992,107.7179,13077.0
2017-10-17 14:10:00,114.91,114.94,114.87,114.94,4788.0,107.7367,107.7648,107.6992,107.7648,4788.0
2017-10-17 14:20:00,114.95,115.0,114.93,114.96,7788.0,107.7742,107.821,107.7554,107.7835,7788.0
2017-10-17 14:30:00,114.98,115.0,114.94,114.98,7029.0,107.8023,107.821,107.7648,107.8023,7029.0
2017-10-17 14:40:00,114.98,114.98,114.91,114.91,7591.0,107.8023,107.8023,107.7367,107.7367,7591.0
2017-10-17 14:50:00,114.93,114.97,114.93,114.95,7400.0,107.7554,107.7929,107.7554,107.7742,7400.0
2017-10-17 15:00:00,114.95,114.96,114.91,114.93,7013.0,107.7742,107.7835,107.7367,107.7554,7013.0
2017-10-17 15:10:00,114.94,114.96,114.82,114.85,18109.0,107.7648,107.7835,107.6523,107.6804,18109.0
2017-10-17 15:20:00,114.86,114.88,114.85,114.86,12894.0,107.6898,107.7085,107.6804,107.6898,12894.0
2017-10-17 15:30:00,114.87,115.07,114.87,115.06,18359.0,107.6992,107.8867,107.6992,107.8773,18359.0
2017-10-17 15:40:00,115.05,115.08,115.01,115.01,20280.0,107.8679,107.8961,107.8304,107.8304,20280.0
2017-10-17 15:50:00,115.03,115.07,115.0,115.04,64323.0,107.8492,107.8867,107.821,107.8585,64323.0
2017-10-18 09:30:00,115.32,115.73,115.23,115.47,36228.0,108.1211,108.5055,108.0367,108.2617,36228.0
2017-10-18 09:40:00,115.45,115.79,115.44,115.68,63362.0,108.243,108.5617,108.2336,108.4586,63362.0
2017-10-18 09:50:00,115.68,115.81,115.49,115.81,28297.0,108.4586,108.5805,108.2805,108.5805,28297.0
2017-10-18 10:00:00,115.83,115.9,115.69,115.74,20792.0,108.5992,108.6649,108.468,108.5149,20792.0
2017-10-18 10:10:00,115.74,115.84,115.53,115.56,38423.0,108.5149,108.6086,108.318,108.3461,38423.0
2017-10-18 10:20:00,115.58,115.61,115.44,115.51,20912.0,108.3648,108.393,108.2336,108.2992,20912.0
2017-10-18 10:30:00,115.55,115.63,115.44,115.49,20181.0,108.3367,108.4117,108.2336,108.2805,20181.0
2017-10-18 10:40:00,115.48,115.69,115.42,115.6,23455.0,108.2711,108.468,108.2148,108.3836,23455.0
2017-10-18 10:50:00,115.57,115.59,115.46,115.53,16825.0,108.3555,108.3742,108.2523,108.318,16825.0
2017-10-18 11:00:00,115.53,115.62,115.53,115.58,15936.0,108.318,108.4023,108.318,108.3648,15936.0
2017-10-18 11:10:00,115.58,115.63,115.46,115.47,22084.0,108.3648,108.4117,108.2523,108.2617,22084.0
2017-10-18 11:20:00,115.48,115.67,115.48,115.67,11622.0,108.2711,108.4492,108.2711,108.4492,11622.0
2017-10-18 11:30:00,115.66,115.74,115.65,115.74,14307.0,108.4398,108.5149,108.4305,108.5149,14307.0
2017-10-18 11:40:00,115.72,115.83,115.72,115.78,14822.0,108.4961,108.5992,108.4961,108.5524,14822.0
2017-10-18 11:50:00,115.76,115.78,115.68,115.77,13159.0,108.5336,108.5524,108.4586,108.543,13159.0
2017-10-18 12:00:00,115.77,115.99,115.77,115.99,15368.0,108.543,108.7492,108.543,108.7492,15368.0
2017-10-18 12:10:00,115.98,116.12,115.91,116.07,19862.0,108.7399,108.8711,108.6742,108.8243,19862.0
2017-10-18 12:20:00,116.09,116.13,116.03,116.04,10508.0,108.843,108.8805,108.7867,108.7961,10508.0
2017-10-18 12:30:00,116.03,116.09,116.0,116.09,17494.0,108.7867,108.843,108.7586,108.843,17494.0
2017-10-18 12:40:00,116.1,116.17,116.05,116.16,24980.0,108.8524,108.918,108.8055,108.9086,24980.0
2017-10-18 12:50:00,116.16,116.19,116.03,116.03,32470.0,108.9086,108.9368,108.7867,108.7867,32470.0
2017-10-18 13:00:00,116.08,116.22,116.01,116.21,22583.0,108.8336,108.9649,108.768,108.9555,22583.0
2017-10-18 13:10:00,116.2,116.34,116.16,116.18,30454.0,108.9461,109.0774,108.9086,108.9274,30454.0
2017-10-18 13:20:00,116.19,116.3,116.18,116.19,16913.0,108.9368,109.0399,108.9274,108.9368,16913.0
2017-10-18 13:30:00,116.19,116.33,116.19,116.32,13671.0,108.9368,109.068,108.9368,109.0586,13671.0
2017-10-18 13:40:00,116.3,116.42,116.28,116.4,13300.0,109.0399,109.1524,109.0211,109.1337,13300.0
2017-10-18 13:50:00,116.39,116.54,116.39,116.5,17727.0,109.1243,109.2649,109.1243,109.2274,17727.0
2017-10-18 14:00:00,116.5,116.57,116.48,116.56,30675.0,109.2274,109.293,109.2087,109.2837,30675.0
2017-10-18 14:10:00,116.56,116.67,116.55,116.64,18634.0,109.2837,109.3868,109.2743,109.3587,18634.0
2017-10-18 14:20:00,116.64,116.66,116.59,116.6,22112.0,109.3587,109.3774,109.3118,109.3212,22112.0
2017-10-18 14:30:00,116.58,116.63,116.5,116.59,21750.0,109.3024,109.3493,109.2274,109.3118,21750.0
2017-10-18 14:40:00,116.59,116.61,116.57,116.61,16224.0,109.3118,109.3305,109.293,109.3305,16224.0
2017-10-18 14:50:00,116.61,116.62,116.5,116.52,19140.0,109.3305,109.3399,109.2274,109.2462,19140.0
2017-10-18 15:00:00,116.53,116.64,116.49,116.57,26292.0,109.2555,109.3587,109.218,109.293,26292.0
2017-10-18 15:10:00,116.57,116.61,116.55,116.6,36251.0,109.293,109.3305,109.2743,109.3212,36251.0
2017-10-18 15:20:00,116.61,116.62,116.36,116.38,58255.0,109.3305,109.3399,109.0961,109.1149,58255.0
2017-10-18 15:30:00,116.38,116.45,116.22,116.23,55879.0,109.1149,109.1805,108.9649,108.9743,55879.0
2017-10-18 15:40:00,116.23,116.25,116.08,116.16,105722.0,108.9743,108.993,108.8336,108.9086,105722.0
2017-10-18 15:50:00,116.15,116.17,115.67,115.77,367224.0,108.8993,108.918,108.4492,108.543,367224.0
2017-10-19 09:30:00,115.35,115.41,114.54,114.86,35865.0,108.1492,108.2055,107.3898,107.6898,35865.0
2017-10-19 09:40:00,114.86,115.02,114.69,114.87,28961.0,107.6898,107.8398,107.5304,107.6992,28961.0
2017-10-19 09:50:00,114.9,115.01,114.75,114.92,53718.0,107.7273,107.8304,107.5867,107.746,53718.0
2017-10-19 10:00:00,114.93,115.0,114.68,114.91,37604.0,107.7554,107.821,107.521,107.7367,37604.0
2017-10-19 10:10:00,114.91,114.91,114.78,114.81,20141.0,107.7367,107.7367,107.6148,107.6429,20141.0
2017-10-19 10:20:00,114.86,114.97,114.8,114.91,24010.0,107.6898,107.7929,107.6335,107.7367,24010.0
2017-10-19 10:30:00,114.94,115.03,114.9,115.0,22023.0,107.7648,107.8492,107.7273,107.821,22023.0
2017-10-19 10:40:00,115.0,115.07,114.95,115.07,18193.0,107.821,107.8867,107.7742,107.8867,18193.0
2017-10-19 10:50:00,115.08,115.21,115.08,115.12,30508.0,107.8961,108.0179,107.8961,107.9336,30508.0
2017-10-19 11:00:00,115.1,115.18,115.03,115.1,18856.0,107.9148,107.9898,107.8492,107.9148,18856.0
2017-10-19 11:10:00,115.11,115.12,115.0,115.0,12062.0,107.9242,107.9336,107.821,107.821,12062.0
2017-10-19 11:20:00,115.03,115.05,114.89,114.89,17250.0,107.8492,107.8679,107.7179,107.7179,17250.0
2017-10-19 11:30:00,114.89,115.11,114.89,115.09,15212.0,107.7179,107.9242,107.7179,107.9054,15212.0
2017-10-19 11:40:00,115.09,115.11,115.0,115.05,12754.0,107.9054,107.9242,107.821,107.8679,12754.0
2017-10-19 11:50:00,115.06,115.12,115.05,115.07,15977.0,107.8773,107.9336,107.8679,107.8867,15977.0
2017-10-19 12:00:00,115.08,115.08,115.01,115.07,15405.0,107.8961,107.8961,107.8304,107.8867,15405.0
2017-10-19 12:10:00,115.07,115.13,115.04,115.13,12090.0,107.8867,107.9429,107.8585,107.9429,12090.0
2017-10-19 12:20:00,115.14,115.14,115.05,115.07,10252.0,107.9523,107.9523,107.8679,107.8867,10252.0
2017-10-19 12:30:00,115.07,115.09,115.0,115.02,7789.0,107.8867,107.9054,107.821,107.8398,7789.0
2017-10-19 12:40:00,115.02,115.06,114.95,114.95,10594.0,107.8398,107.8773,107.7742,107.7742,10594.0
2017-10-19 12:50:00,114.96,115.08,114.94,115.02,19909.0,107.7835,107.8961,107.7648,107.8398,19909.0
2017-10-19 13:00:00,115.04,115.26,115.03,115.23,68201.0,107.8585,108.0648,107.8492,108.0367,68201.0
2017-10-19 13:10:00,115.24,115.25,115.09,115.09,17426.0,108.0461,108.0554,107.9054,107.9054,17426.0
2017-10-19 13:20:00,115.08,115.19,115.08,115.09,16343.0,107.8961,107.9992,107.8961,107.9054,16343.0
2017-10-19 13:30:00,115.08,115.08,114.94,115.01,19363.0,107.8961,107.8961,107.7648,107.8304,19363.0
2017-10-19 13:40:00,115.01,115.02,114.76,114.79,35401.0,107.8304,107.8398,107.596,107.6242,35401.0
2017-10-19 13:50:00,114.8,114.91,114.76,114.84,26667.0,107.6335,107.7367,107.596,107.671,26667.0
2017-10-19 14:00:00,114.85,114.96,114.72,114.94,84458.0,107.6804,107.7835,107.5585,107.7648,84458.0
2017-10-19 14:10:00,114.94,114.96,114.78,114.87,22699.0,107.7648,107.7835,107.6148,107.6992,22699.0
2017-10-19 14:20:00,114.87,114.89,114.83,114.83,19151.0,107.6992,107.7179,107.6617,107.6617,19151.0
2017-10-19 14:30:00,114.83,114.97,114.83,114.93,26439.0,107.6617,107.7929,107.6617,107.7554,26439.0
2017-10-19 14:40:00,114.93,114.96,114.91,114.91,16425.0,107.7554,107.7835,107.7367,107.7367,16425.0
2017-10-19 14:50:00,114.91,114.99,114.87,114.98,41256.0,107.7367,107.8117,107.6992,107.8023,41256.0
2017-10-19 15:00:00,114.98,115.02,114.97,114.98,35145.0,107.8023,107.8398,107.7929,107.8023,35145.0
2017-10-19 15:10:00,114.98,115.07,114.96,115.03,98981.0,107.8023,107.8867,107.7835,107.8492,98981.0
2017-10-19 15:20:00,115.03,115.09,114.96,114.97,38848.0,107.8492,107.9054,107.7835,107.7929,38848.0
2017-10-19 15:30:00,114.98,114.98,114.89,114.9,51631.0,107.8023,107.8023,107.7179,107.7273,51631.0
2017-10-19 15:40:00,114.91,115.02,114.88,114.94,83320.0,107.7367,107.8398,107.7085,107.7648,83320.0
2017-10-19 15:50:00,114.94,115.21,114.94,115.21,166436.0,107.7648,108.0179,107.7648,108.0179,166436.0
2017-10-20 09:30:00,115.49,115.61,115.11,115.11,106067.0,108.2805,108.393,107.9242,107.9242,106067.0
2017-10-20 09:40:00,115.12,115.13,114.87,115.03,51136.0,107.9336,107.9429,107.6992,107.8492,51136.0
2017-10-20 09:50:00,115.03,115.18,114.87,115.09,61822.0,107.8492,107.9898,107.6992,107.9054,61822.0
2017-10-20 10:00:00,115.11,115.19,114.98,115.0,25297.0,107.9242,107.9992,107.8023,107.821,25297.0
2017-10-20 10:10:00,115.01,115.02,114.88,114.99,25554.0,107.8304,107.8398,107.7085,107.8117,25554.0
2017-10-20 10:20:00,114.98,115.03,114.89,114.92,22876.0,107.8023,107.8492,107.7179,107.746,22876.0
2017-10-20 10:30:00,114.93,115.05,114.86,114.95,31351.0,107.7554,107.8679,107.6898,107.7742,31351.0
2017-10-20 10:40:00,114.97,114.98,114.63,114.65,37508.0,107.7929,107.8023,107.4741,107.4929,37508.0
2017-10-20 10:50:00,114.64,114.65,114.51,114.55,46042.0,107.4835,107.4929,107.3616,107.3991,46042.0
2017-10-20 11:00:00,114.56,114.77,114.55,114.57,62944.0,107.4085,107.6054,107.3991,107.4179,62944.0
2017-10-20 11:10:00,114.57,114.57,114.41,114.55,21830.0,107.4179,107.4179,107.2679,107.3991,21830.0
2017-10-20 11:20:00,114.53,114.72,114.53,114.55,17900.0,107.3804,107.5585,107.3804,107.3991,17900.0
2017-10-20 11:30:00,114.57,114.71,114.55,114.66,26980.0,107.4179,107.5492,107.3991,107.5023,26980.0
2017-10-20 11:40:00,114.66,114.7,114.59,114.69,18450.0,107.5023,107.5398,107.4366,107.5304,18450.0
2017-10-20 11:50:00,114.69,114.91,114.66,114.9,31937.0,107.5304,107.7367,107.5023,107.7273,31937.0
2017-10-20 12:00:00,114.91,115.0,114.9,114.91,24045.0,107.7367,107.821,107.7273,107.7367,24045.0
2017-10-20 12:10:00,114.92,115.0,114.86,114.88,17486.0,107.746,107.821,107.6898,107.7085,17486.0
2017-10-20 12:20:00,114.89,114.98,114.88,114.91,23145.0,107.7179,107.8023,107.7085,107.7367,23145.0
2017-10-20 12:30:00,114.91,114.95,114.88,114.88,12289.0,107.7367,107.7742,107.7085,107.7085,12289.0
2017-10-20 12:40:00,114.87,114.89,114.73,114.81,31235.0,107.6992,107.7179,107.5679,107.6429,31235.0
2017-10-20 12:50:00,114.81,114.86,114.66,114.72,24321.0,107.6429,107.6898,107.5023,107.5585,24321.0
2017-10-20 13:00:00,114.72,114.74,114.62,114.65,25023.0,107.5585,107.5773,107.4648,107.4929,25023.0
2017-10-20 13:10:00,114.66,114.7,114.55,114.57,27283.0,107.5023,107.5398,107.3991,107.4179,27283.0
2017-10-20 13:20:00,114.57,114.63,114.4,114.51,39498.0,107.4179,107.4741,107.2585,107.3616,39498.0
2017-10-20 13:30:00,114.54,114.88,114.54,114.87,15333.0,107.3898,107.7085,107.3898,107.6992,15333.0
2017-10-20 13:40:00,114.85,114.88,114.8,114.83,16375.0,107.6804,107.7085,107.6335,107.6617,16375.0
2017-10-20 13:50:00,114.83,114.95,114.83,114.88,18573.0,107.6617,107.7742,107.6617,107.7085,18573.0
2017-10-20 14:00:00,114.88,114.95,114.87,114.94,11329.0,107.7085,107.7742,107.6992,107.7648,11329.0
2017-10-20 14:10:00,114.94,115.01,114.91,114.92,73323.0,107.7648,107.8304,107.7367,107.746,73323.0
2017-10-20 14:20:00,114.93,114.99,114.89,114.93,78448.0,107.7554,107.8117,107.7179,107.7554,78448.0
2017-10-20 14:30:00,114.93,114.94,114.83,114.84,24285.0,107.7554,107.7648,107.6617,107.671,24285.0
2017-10-20 14:40:00,114.84,114.99,114.81,114.95,21569.0,107.671,107.8117,107.6429,107.7742,21569.0
2017-10-20 14:50:00,114.97,115.12,114.97,115.05,15898.0,107.7929,107.9336,107.7929,107.8679,15898.0
2017-10-20 15:00:00,115.04,115.08,115.0,115.08,24037.0,107.8585,107.8961,107.821,107.8961,24037.0
2017-10-20 15:10:00,115.09,115.1,115.0,115.01,29046.0,107.9054,107.9148,107.821,107.8304,29046.0
2017-10-20 15:20:00,115.01,115.02,115.0,115.0,24426.0,107.8304,107.8398,107.821,107.821,24426.0
2017-10-20 15:30:00,115.01,115.2,115.0,115.17,32505.0,107.8304,108.0086,107.821,107.9804,32505.0
2017-10-20 15:40:00,115.16,115.16,115.01,115.03,37064.0,107.9711,107.9711,107.8304,107.8492,37064.0
2017-10-20 15:50:00,115.04,115.18,114.9,115.02,186068.0,107.8585,107.9898,107.7273,107.8398,186068.0
2017-10-23 09:30:00,115.06,115.24,114.71,115.22,25587.0,107.8773,108.0461,107.5492,108.0273,25587.0
2017-10-23 09:40:00,115.22,115.52,115.06,115.26,25198.0,108.0273,108.3086,107.8773,108.0648,25198.0
2017-10-23 09:50:00,115.24,115.45,115.19,115.32,24814.0,108.0461,108.243,107.9992,108.1211,24814.0
2017-10-23 10:00:00,115.25,115.3,115.06,115.21,27520.0,108.0554,108.1023,107.8773,108.0179,27520.0
2017-10-23 10:10:00,115.24,115.28,115.03,115.09,15597.0,108.0461,108.0836,107.8492,107.9054,15597.0
2017-10-23 10:20:00,115.07,115.07,114.85,114.94,28187.0,107.8867,107.8867,107.6804,107.7648,28187.0
2017-10-23 10:30:00,114.95,115.09,114.87,115.0,40426.0,107.7742,107.9054,107.6992,107.821,40426.0
2017-10-23 10:40:00,115.02,115.23,114.99,115.04,30983.0,107.8398,108.0367,107.8117,107.8585,30983.0
2017-10-23 10:50:00,115.05,115.14,115.03,115.1,33216.0,107.8679,107.9523,107.8492,107.9148,33216.0
2017-10-23 11:00:00,115.1,115.28,115.1,115.22,10861.0,107.9148,108.0836,107.9148,108.0273,10861.0
2017-10-23 11:10:00,115.22,115.22,115.12,115.12,10514.0,108.0273,108.0273,107.9336,107.9336,10514.0
2017-10-23 11:20:00,115.11,115.22,115.09,115.12,19068.0,107.9242,108.0273,107.9054,107.9336,19068.0
2017-10-23 11:30:00,115.12,115.22,115.08,115.09,46350.0,107.9336,108.0273,107.8961,107.9054,46350.0
2017-10-23 11:40:00,115.1,115.16,115.07,115.13,14212.0,107.9148,107.9711,107.8867,107.9429,14212.0
2017-10-23 11:50:00,115.15,115.17,115.12,115.16,7175.0,107.9617,107.9804,107.9336,107.9711,7175.0
2017-10-23 12:00:00,115.16,115.16,115.07,115.07,8700.0,107.9711,107.9711,107.8867,107.8867,8700.0
2017-10-23 12:10:00,115.07,115.13,115.02,115.12,17110.0,107.8867,107.9429,107.8398,107.9336,17110.0
2017-10-23 12:20:00,115.12,115.22,115.12,115.2,15207.0,107.9336,108.0273,107.9336,108.0086,15207.0
2017-10-23 12:30:00,115.2,115.22,115.14,115.18,6852.0,108.0086,108.0273,107.9523,107.9898,6852.0
2017-10-23 12:40:00,115.18,115.19,115.05,115.05,9518.0,107.9898,107.9992,107.8679,107.8679,9518.0
2017-10-23 12:50:00,115.07,115.09,115.02,115.05,12948.0,107.8867,107.9054,107.8398,107.8679,12948.0
2017-10-23 13:00:00,115.06,115.11,114.95,115.0,17503.0,107.8773,107.9242,107.7742,107.821,17503.0
2017-10-23 13:10:00,115.0,115.04,114.96,115.04,20587.0,107.821,107.8585,107.7835,107.8585,20587.0
2017-10-23 13:20:00,115.04,115.17,115.03,115.14,16163.0,107.8585,107.9804,107.8492,107.9523,16163.0
2017-10-23 13:30:00,115.15,115.15,114.96,115.12,18718.0,107.9617,107.9617,107.7835,107.9336,18718.0
2017-10-23 13:40:00,115.11,115.2,115.06,115.2,10554.0,107.9242,108.0086,107.8773,108.0086,10554.0
2017-10-23 13:50:00,115.21,115.21,115.15,115.16,11308.0,108.0179,108.0179,107.9617,107.9711,11308.0
2017-10-23 14:00:00,115.16,115.16,115.1,115.14,11314.0,107.9711,107.9711,107.9148,107.9523,11314.0
2017-10-23 14:10:00,115.14,115.17,115.05,115.1,14563.0,107.9523,107.9804,107.8679,107.9148,14563.0
2017-10-23 14:20:00,115.11,115.15,115.05,115.15,12932.0,107.9242,107.9617,107.8679,107.9617,12932.0
2017-10-23 14:30:00,115.16,115.16,114.99,115.05,17578.0,107.9711,107.9711,107.8117,107.8679,17578.0
2017-10-23 14:40:00,115.06,115.19,115.06,115.19,25324.0,107.8773,107.9992,107.8773,107.9992,25324.0
2017-10-23 14:50:00,115.19,115.42,115.16,115.36,27599.0,107.9992,108.2148,107.9711,108.1586,27599.0
2017-10-23 15:00:00,115.37,115.47,115.35,115.43,29401.0,108.1679,108.2617,108.1492,108.2242,29401.0
2017-10-23 15:10:00,115.42,115.44,115.37,115.38,25634.0,108.2148,108.2336,108.1679,108.1773,25634.0
2017-10-23 15:20:00,115.4,115.46,115.33,115.42,49786.0,108.1961,108.2523,108.1304,108.2148,49786.0
2017-10-23 15:30:00,115.41,115.41,115.22,115.25,57094.0,108.2055,108.2055,108.0273,108.0554,57094.0
2017-10-23 15:40:00,115.25,115.47,115.23,115.4,65186.0,108.0554,108.2617,108.0367,108.1961,65186.0
2017-10-23 15:50:00,115.39,115.4,115.25,115.31,166956.0,108.1867,108.1961,108.0554,108.1117,166956.0
2017-10-24 09:30:00,115.77,116.53,115.44,116.53,45767.0,108.543,109.2555,108.2336,109.2555,45767.0
2017-10-24 09:40:00,116.48,116.53,116.0,116.1,36414.0,109.2087,109.2555,108.7586,108.8524,36414.0
2017-10-24 09:50:00,116.1,116.25,116.05,116.16,30751.0,108.8524,108.993,108.8055,108.9086,30751.0
2017-10-24 10:00:00,116.13,116.3,116.12,116.28,41928.0,108.8805,109.0399,108.8711,109.0211,41928.0
2017-10-24 10:10:00,116.27,116.38,116.23,116.29,31408.0,109.0118,109.1149,108.9743,109.0305,31408.0
2017-10-24 10:20:00,116.28,116.67,116.26,116.67,33308.0,109.0211,109.3868,109.0024,109.3868,33308.0
2017-10-24 10:30:00,116.68,116.84,116.64,116.8,33602.0,109.3962,109.5462,109.3587,109.5087,33602.0
2017-10-24 10:40:00,116.8,116.87,116.68,116.7,33730.0,109.5087,109.5743,109.3962,109.4149,33730.0
2017-10-24 10:50:00,116.7,116.85,116.7,116.75,19028.0,109.4149,109.5556,109.4149,109.4618,19028.0
2017-10-24 11:00:00,116.75,116.89,116.73,116.8,27520.0,109.4618,109.5931,109.4431,109.5087,27520.0
2017-10-24 11:10:00,116.8,116.83,116.76,116.81,13104.0,109.5087,109.5368,109.4712,109.5181,13104.0
2017-10-24 11:20:00,116.8,116.87,116.71,116.73,30984.0,109.5087,109.5743,109.4243,109.4431,30984.0
2017-10-24 11:30:00,116.68,116.77,116.68,116.69,96566.0,109.3962,109.4806,109.3962,109.4055,96566.0
2017-10-24 11:40:00,116.69,116.76,116.65,116.75,17858.0,109.4055,109.4712,109.368,109.4618,17858.0
2017-10-24 11:50:00,116.74,116.74,116.67,116.71,15254.0,109.4524,109.4524,109.3868,109.4243,15254.0
2017-10-24 12:00:00,116.7,116.79,116.7,116.79,20451.0,109.4149,109.4993,109.4149,109.4993,20451.0
2017-10-24 12:10:00,116.79,116.79,116.68,116.69,12924.0,109.4993,109.4993,109.3962,109.4055,12924.0
2017-10-24 12:20:00,116.68,116.83,116.68,116.81,19674.0,109.3962,109.5368,109.3962,109.5181,19674.0
2017-10-24 12:30:00,116.83,116.89,116.8,116.8,10414.0,109.5368,109.5931,109.5087,109.5087,10414.0
2017-10-24 12:40:00,116.77,116.92,116.75,116.92,15306.0,109.4806,109.6212,109.4618,109.6212,15306.0
2017-10-24 12:50:00,116.92,116.98,116.92,116.95,19598.0,109.6212,109.6774,109.6212,109.6493,19598.0
2017-10-24 13:00:00,116.96,116.96,116.86,116.88,17400.0,109.6587,109.6587,109.5649,109.5837,17400.0
2017-10-24 13:10:00,116.87,117.04,116.87,117.01,28327.0,109.5743,109.7337,109.5743,109.7056,28327.0
2017-10-24 13:20:00,117.0,117.03,116.98,117.01,11060.0,109.6962,109.7243,109.6774,109.7056,11060.0
2017-10-24 13:30:00,117.01,117.09,117.0,117.08,17526.0,109.7056,109.7806,109.6962,109.7712,17526.0
2017-10-24 13:40:00,117.08,117.09,116.95,116.96,101397.0,109.7712,109.7806,109.6493,109.6587,101397.0
2017-10-24 13:50:00,116.95,116.96,116.75,116.77,43815.0,109.6493,109.6587,109.4618,109.4806,43815.0
2017-10-24 14:00:00,116.78,116.79,116.69,116.7,18315.0,109.4899,109.4993,109.4055,109.4149,18315.0
2017-10-24 14:10:00,116.69,116.76,116.63,116.68,19111.0,109.4055,109.4712,109.3493,109.3962,19111.0
2017-10-24 14:20:00,116.68,116.78,116.67,116.78,47265.0,109.3962,109.4899,109.3868,109.4899,47265.0
2017-10-24 14:30:00,116.78,116.79,116.72,116.72,13883.0,109.4899,109.4993,109.4337,109.4337,13883.0
2017-10-24 14:40:00,116.72,116.8,116.71,116.72,13583.0,109.4337,109.5087,109.4243,109.4337,13583.0
2017-10-24 14:50:00,116.73,116.76,116.65,116.66,18714.0,109.4431,109.4712,109.368,109.3774,18714.0
2017-10-24 15:00:00,116.67,116.69,116.45,116.51,65371.0,109.3868,109.4055,109.1805,109.2368,65371.0
2017-10-24 15:10:00,116.52,116.65,116.5,116.65,67857.0,109.2462,109.368,109.2274,109.368,67857.0
2017-10-24 15:20:00,116.65,116.66,116.59,116.62,57362.0,109.368,109.3774,109.3118,109.3399,57362.0
2017-10-24 15:30:00,116.62,116.7,116.61,116.7,23595.0,109.3399,109.4149,109.3305,109.4149,23595.0
2017-10-24 15:40:00,116.7,116.76,116.67,116.76,31586.0,109.4149,109.4712,109.3868,109.4712,31586.0
2017-10-24 15:50:00,116.76,116.84,116.73,116.79,105836.0,109.4712,109.5462,109.4431,109.4993,105836.0
2017-10-25 09:30:00,116.11,116.79,116.04,116.71,52424.0,108.8618,109.4993,108.7961,109.4243,52424.0
2017-10-25 09:40:00,116.71,116.75,116.35,116.67,43024.0,109.4243,109.4618,109.0868,109.3868,43024.0
2017-10-25 09:50:00,116.68,116.68,116.38,116.45,64015.0,109.3962,109.3962,109.1149,109.1805,64015.0
2017-10-25 10:00:00,116.47,117.04,116.47,116.99,54387.0,109.1993,109.7337,109.1993,109.6868,54387.0
2017-10-25 10:10:00,116.96,117.02,116.58,116.82,32088.0,109.6587,109.7149,109.3024,109.5274,32088.0
2017-10-25 10:20:00,116.82,117.01,116.72,116.81,39736.0,109.5274,109.7056,109.4337,109.5181,39736.0
2017-10-25 10:30:00,116.81,116.94,116.78,116.8,51714.0,109.5181,109.6399,109.4899,109.5087,51714.0
2017-10-25 10:40:00,116.81,116.86,116.62,116.72,28203.0,109.5181,109.5649,109.3399,109.4337,28203.0
2017-10-25 10:50:00,116.75,116.85,116.69,116.7,32309.0,109.4618,109.5556,109.4055,109.4149,32309.0
2017-10-25 11:00:00,116.69,116.69,116.47,116.54,63873.0,109.4055,109.4055,109.1993,109.2649,63873.0
2017-10-25 11:10:00,116.58,116.8,116.45,116.51,88616.0,109.3024,109.5087,109.1805,109.2368,88616.0
2017-10-25 11:20:00,116.5,116.67,116.3,116.61,73899.0,109.2274,109.3868,109.0399,109.3305,73899.0
2017-10-25 11:30:00,116.61,116.72,116.43,116.65,29786.0,109.3305,109.4337,109.1618,109.368,29786.0
2017-10-25 11:40:00,116.64,116.65,116.48,116.48,15487.0,109.3587,109.368,109.2087,109.2087,15487.0
2017-10-25 11:50:00,116.48,116.5,116.24,116.25,27136.0,109.2087,109.2274,108.9836,108.993,27136.0
2017-10-25 12:00:00,116.23,116.25,116.03,116.04,47553.0,108.9743,108.993,108.7867,108.7961,47553.0
2017-10-25 12:10:00,116.04,116.04,115.78,115.84,29842.0,108.7961,108.7961,108.5524,108.6086,29842.0
2017-10-25 12:20:00,115.8,115.84,115.69,115.69,27484.0,108.5711,108.6086,108.468,108.468,27484.0
2017-10-25 12:30:00,115.68,115.75,115.59,115.61,19689.0,108.4586,108.5242,108.3742,108.393,19689.0
2017-10-25 12:40:00,115.61,115.95,115.57,115.87,47476.0,108.393,108.7117,108.3555,108.6367,47476.0
2017-10-25 12:50:00,115.89,116.06,115.89,116.02,18173.0,108.6555,108.8149,108.6555,108.7774,18173.0
2017-10-25 13:00:00,116.01,116.08,115.92,116.08,27418.0,108.768,108.8336,108.6836,108.8336,27418.0
2017-10-25 13:10:00,116.09,116.26,116.03,116.23,28422.0,108.843,109.0024,108.7867,108.9743,28422.0
2017-10-25 13:20:00,116.22,116.22,116.04,116.18,24167.0,108.9649,108.9649,108.7961,108.9274,24167.0
2017-10-25 13:30:00,116.18,116.42,116.18,116.4,18603.0,108.9274,109.1524,108.9274,109.1337,18603.0
2017-10-25 13:40:00,116.4,116.46,116.26,116.27,23901.0,109.1337,109.1899,109.0024,109.0118,23901.0
2017-10-25 13:50:00,116.24,116.29,116.2,116.27,11519.0,108.9836,109.0305,108.9461,109.0118,11519.0
2017-10-25 14:00:00,116.28,116.4,116.28,116.4,11066.0,109.0211,109.1337,109.0211,109.1337,11066.0
2017-10-25 14:10:00,116.4,116.41,116.31,116.34,12600.0,109.1337,109.143,109.0493,109.0774,12600.0
2017-10-25 14:20:00,116.3,116.44,116.29,116.38,17802.0,109.0399,109.1712,109.0305,109.1149,17802.0
2017-10-25 14:30:00,116.37,116.37,116.29,116.31,40109.0,109.1055,109.1055,109.0305,109.0493,40109.0
2017-10-25 14:40:00,116.3,116.39,116.28,116.38,22872.0,109.0399,109.1243,109.0211,109.1149,22872.0
2017-10-25 14:50:00,116.4,116.43,116.34,116.39,18995.0,109.1337,109.1618,109.0774,109.1243,18995.0
2017-10-25 15:00:00,116.39,116.42,116.34,116.36,32046.0,109.1243,109.1524,109.0774,109.0961,32046.0
2017-10-25 15:10:00,116.36,116.5,116.35,116.46,41216.0,109.0961,109.2274,109.0868,109.1899,41216.0
2017-10-25 15:20:00,116.44,116.57,116.36,116.51,27248.0,109.1712,109.293,109.0961,109.2368,27248.0
2017-10-25 15:30:00,116.51,116.56,116.43,116.47,105711.0,109.2368,109.2837,109.1618,109.1993,105711.0
2017-10-25 15:40:00,116.47,116.48,116.23,116.24,109863.0,109.1993,109.2087,108.9743,108.9836,109863.0
2017-10-25 15:50:00,116.22,116.42,116.21,116.34,239252.0,108.9649,109.1524,108.9555,109.0774,239252.0
2017-10-26 09:30:00,117.53,117.86,116.92,117.17,79418.0,110.1931,110.5025,109.6212,109.8556,79418.0
2017-10-26 09:40:00,117.08,117.15,116.4,116.84,129750.0,109.7712,109.8368,109.1337,109.5462,129750.0
2017-10-26 09:50:00,116.9,117.13,116.75,117.11,13850.0,109.6024,109.8181,109.4618,109.7993,13850.0
2017-10-26 10:00:00,117.08,117.22,117.02,117.14,34518.0,109.7712,109.9025,109.7149,109.8275,34518.0
2017-10-26 10:10:00,117.13,117.61,117.12,117.56,145136.0,109.8181,110.2681,109.8087,110.2212,145136.0
2017-10-26 10:20:00,117.58,118.44,117.57,118.34,69550.0,110.24,111.0463,110.2306,110.9525,69550.0
2017-10-26 10:30:00,118.33,118.4,117.9,118.05,83151.0,110.9432,111.0088,110.54,110.6806,83151.0
2017-10-26 10:40:00,118.05,118.09,117.73,117.78,40799.0,110.6806,110.7182,110.3806,110.4275,40799.0
2017-10-26 10:50:00,117.79,117.88,117.7,117.71,60764.0,110.4369,110.5213,110.3525,110.3619,60764.0
2017-10-26 11:00:00,117.72,117.77,117.57,117.66,27128.0,110.3712,110.4181,110.2306,110.315,27128.0
2017-10-26 11:10:00,117.67,117.75,117.55,117.6,31255.0,110.3244,110.3994,110.2119,110.2587,31255.0
2017-10-26 11:20:00,117.6,117.6,117.42,117.55,22348.0,110.2587,110.2587,110.09,110.2119,22348.0
2017-10-26 11:30:00,117.55,117.58,117.51,117.54,34880.0,110.2119,110.24,110.1744,110.2025,34880.0
2017-10-26 11:40:00,117.52,117.58,117.49,117.57,20715.0,110.1837,110.24,110.1556,110.2306,20715.0
2017-10-26 11:50:00,117.56,117.75,117.53,117.73,29635.0,110.2212,110.3994,110.1931,110.3806,29635.0
2017-10-26 12:00:00,117.74,117.84,117.72,117.84,23572.0,110.39,110.4838,110.3712,110.4838,23572.0
2017-10-26 12:10:00,117.85,118.09,117.85,118.08,12226.0,110.4931,110.7182,110.4931,110.7088,12226.0
2017-10-26 12:20:00,118.1,118.28,118.05,118.28,15270.0,110.7275,110.8963,110.6806,110.8963,15270.0
2017-10-26 12:30:00,118.26,118.34,118.18,118.25,46262.0,110.8775,110.9525,110.8025,110.8682,46262.0
2017-10-26 12:40:00,118.25,118.27,118.02,118.06,32112.0,110.8682,110.8869,110.6525,110.69,32112.0
2017-10-26 12:50:00,118.06,118.06,117.89,117.9,16394.0,110.69,110.69,110.5306,110.54,16394.0
2017-10-26 13:00:00,117.89,118.16,117.86,118.11,23215.0,110.5306,110.7838,110.5025,110.7369,23215.0
2017-10-26 13:10:00,118.12,118.28,118.09,118.25,26482.0,110.7463,110.8963,110.7182,110.8682,26482.0
2017-10-26 13:20:00,118.26,118.27,118.21,118.26,23418.0,110.8775,110.8869,110.8307,110.8775,23418.0
2017-10-26 13:30:00,118.26,118.39,118.24,118.36,43556.0,110.8775,110.9994,110.8588,110.9713,43556.0
2017-10-26 13:40:00,118.37,118.47,118.36,118.43,20707.0,110.9807,111.0744,110.9713,111.0369,20707.0
2017-10-26 13:50:00,118.45,118.68,118.42,118.68,46152.0,111.0557,111.2713,111.0276,111.2713,46152.0
2017-10-26 14:00:00,118.68,118.86,118.68,118.85,33262.0,111.2713,111.4401,111.2713,111.4307,33262.0
2017-10-26 14:10:00,118.86,118.88,118.8,118.86,26410.0,111.4401,111.4588,111.3838,111.4401,26410.0
2017-10-26 14:20:00,118.87,119.12,118.87,119.07,39360.0,111.4495,111.6839,111.4495,111.637,39360.0
2017-10-26 14:30:00,119.08,119.15,118.59,118.94,218701.0,111.6463,111.712,111.1869,111.5151,218701.0
2017-10-26 14:40:00,118.91,119.12,118.86,118.93,64015.0,111.487,111.6839,111.4401,111.5057,64015.0
2017-10-26 14:50:00,118.91,119.08,118.74,118.79,74593.0,111.487,111.6463,111.3276,111.3745,74593.0
2017-10-26 15:00:00,118.8,118.89,118.77,118.81,72031.0,111.3838,111.4682,111.3557,111.3932,72031.0
2017-10-26 15:10:00,118.81,118.86,118.8,118.86,29914.0,111.3932,111.4401,111.3838,111.4401,29914.0
2017-10-26 15:20:00,118.87,119.02,118.87,118.94,40100.0,111.4495,111.5901,111.4495,111.5151,40100.0
2017-10-26 15:30:00,118.93,119.16,118.93,119.16,75954.0,111.5057,111.7214,111.5057,111.7214,75954.0
2017-10-26 15:40:00,119.18,119.36,119.09,119.1,166816.0,111.7401,111.9089,111.6557,111.6651,166816.0
2017-10-26 15:50:00,119.11,119.12,118.75,118.8,248413.0,111.6745,111.6839,111.337,111.3838,248413.0
2017-10-27 09:30:00,117.41,119.03,117.27,118.5,82561.0,110.0806,111.5995,109.9493,111.1026,82561.0
2017-10-27 09:40:00,118.53,118.78,118.04,118.05,38885.0,111.1307,111.3651,110.6713,110.6806,38885.0
2017-10-27 09:50:00,118.07,118.07,117.58,117.66,65282.0,110.6994,110.6994,110.24,110.315,65282.0
2017-10-27 10:00:00,117.66,118.48,117.61,118.38,81489.0,110.315,111.0838,110.2681,110.99,81489.0
2017-10-27 10:10:00,118.36,118.52,118.34,118.42,41966.0,110.9713,111.1213,110.9525,111.0276,41966.0
2017-10-27 10:20:00,118.46,118.65,118.39,118.51,68230.0,111.0651,111.2432,110.9994,111.1119,68230.0
2017-10-27 10:30:00,118.53,118.71,118.45,118.62,37685.0,111.1307,111.2994,111.0557,111.2151,37685.0
2017-10-27 10:40:00,118.59,118.68,118.37,118.65,30931.0,111.1869,111.2713,110.9807,111.2432,30931.0
2017-10-27 10:50:00,118.62,118.76,118.48,118.51,48877.0,111.2151,111.3463,111.0838,111.1119,48877.0
2017-10-27 11:00:00,118.52,118.94,118.52,118.92,67324.0,111.1213,111.5151,111.1213,111.4963,67324.0
2017-10-27 11:10:00,118.94,119.32,118.94,119.26,55512.0,111.5151,111.8714,111.5151,111.8151,55512.0
2017-10-27 11:20:00,119.29,119.34,119.08,119.28,30385.0,111.8432,111.8901,111.6463,111.8339,30385.0
2017-10-27 11:30:00,119.28,119.43,119.16,119.16,15044.0,111.8339,111.9745,111.7214,111.7214,15044.0
2017-10-27 11:40:00,119.2,119.2,118.91,118.93,24067.0,111.7589,111.7589,111.487,111.5057,24067.0
2017-10-27 11:50:00,118.91,119.01,118.88,119.0,24990.0,111.487,111.5807,111.4588,111.5713,24990.0
2017-10-27 12:00:00,119.0,119.05,118.87,118.93,41384.0,111.5713,111.6182,111.4495,111.5057,41384.0
2017-10-27 12:10:00,118.94,119.01,118.82,119.0,53663.0,111.5151,111.5807,111.4026,111.5713,53663.0
2017-10-27 12:20:00,119.01,119.01,118.84,118.94,18442.0,111.5807,111.5807,111.4213,111.5151,18442.0
2017-10-27 12:30:00,118.97,119.02,118.87,119.02,25872.0,111.5432,111.5901,111.4495,111.5901,25872.0
2017-10-27 12:40:00,118.99,119.26,118.99,119.24,11303.0,111.562,111.8151,111.562,111.7964,11303.0
2017-10-27 12:50:00,119.23,119.34,119.22,119.26,13078.0,111.787,111.8901,111.7776,111.8151,13078.0
2017-10-27 13:00:00,119.25,119.37,119.24,119.28,10274.0,111.8057,111.9182,111.7964,111.8339,10274.0
2017-10-27 13:10:00,119.27,119.34,119.18,119.2,13944.0,111.8245,111.8901,111.7401,111.7589,13944.0
2017-10-27 13:20:00,119.17,119.22,119.12,119.16,14979.0,111.7307,111.7776,111.6839,111.7214,14979.0
2017-10-27 13:30:00,119.16,119.31,119.15,119.27,18405.0,111.7214,111.862,111.712,111.8245,18405.0
2017-10-27 13:40:00,119.25,119.27,119.15,119.15,18973.0,111.8057,111.8245,111.712,111.712,18973.0
2017-10-27 13:50:00,119.16,119.16,119.08,119.1,18435.0,111.7214,111.7214,111.6463,111.6651,18435.0
2017-10-27 14:00:00,119.1,119.19,119.05,119.19,21025.0,111.6651,111.7495,111.6182,111.7495,21025.0
2017-10-27 14:10:00,119.19,119.31,119.19,119.31,17617.0,111.7495,111.862,111.7495,111.862,17617.0
2017-10-27 14:20:00,119.29,119.32,119.22,119.27,21017.0,111.8432,111.8714,111.7776,111.8245,21017.0
2017-10-27 14:30:00,119.26,119.3,119.15,119.16,16305.0,111.8151,111.8526,111.712,111.7214,16305.0
2017-10-27 14:40:00,119.15,119.18,119.02,119.04,24408.0,111.712,111.7401,111.5901,111.6088,24408.0
2017-10-27 14:50:00,119.02,119.09,118.93,118.94,62356.0,111.5901,111.6557,111.5057,111.5151,62356.0
2017-10-27 15:00:00,118.93,118.98,118.8,118.81,41179.0,111.5057,111.5526,111.3838,111.3932,41179.0
2017-10-27 15:10:00,118.8,118.9,118.74,118.85,28962.0,111.3838,111.4776,111.3276,111.4307,28962.0
2017-10-27 15:20:00,118.86,118.99,118.85,118.92,35794.0,111.4401,111.562,111.4307,111.4963,35794.0
2017-10-27 15:30:00,118.92,118.97,118.88,118.97,32769.0,111.4963,111.5432,111.4588,111.5432,32769.0
2017-10-27 15:40:00,118.96,118.98,118.84,118.96,44978.0,111.5338,111.5526,111.4213,111.5338,44978.0
2017-10-27 15:50:00,118.96,118.99,118.8,118.85,96406.0,111.5338,111.562,111.3838,111.4307,96406.0
2017-10-30 09:30:00,118.66,118.67,118.35,118.64,32758.0,111.2526,111.2619,110.9619,111.2338,32758.0
2017-10-30 09:40:00,118.67,118.97,118.6,118.71,18023.0,111.2619,111.5432,111.1963,111.2994,18023.0
2017-10-30 09:50:00,118.78,118.81,118.59,118.66,11863.0,111.3651,111.3932,111.1869,111.2526,11863.0
2017-10-30 10:00:00,118.63,118.74,118.59,118.7,19507.0,111.2244,111.3276,111.1869,111.2901,19507.0
2017-10-30 10:10:00,118.72,118.75,118.56,118.7,15020.0,111.3088,111.337,111.1588,111.2901,15020.0
2017-10-30 10:20:00,118.74,118.74,118.58,118.62,13334.0,111.3276,111.3276,111.1776,111.2151,13334.0
2017-10-30 10:30:00,118.6,118.73,118.58,118.73,16883.0,111.1963,111.3182,111.1776,111.3182,16883.0
2017-10-30 10:40:00,118.71,118.92,118.64,118.86,17967.0,111.2994,111.4963,111.2338,111.4401,17967.0
2017-10-30 10:50:00,118.84,118.86,118.66,118.72,10754.0,111.4213,111.4401,111.2526,111.3088,10754.0
2017-10-30 11:00:00,118.74,118.75,118.62,118.62,20319.0,111.3276,111.337,111.2151,111.2151,20319.0
2017-10-30 11:10:00,118.64,118.69,118.59,118.6,29767.0,111.2338,111.2807,111.1869,111.1963,29767.0
2017-10-30 11:20:00,118.59,118.65,118.36,118.38,23527.0,111.1869,111.2432,110.9713,110.99,23527.0
2017-10-30 11:30:00,118.37,118.37,118.05,118.09,40218.0,110.9807,110.9807,110.6806,110.7182,40218.0
2017-10-30 11:40:00,118.09,118.25,118.07,118.19,18850.0,110.7182,110.8682,110.6994,110.8119,18850.0
2017-10-30 11:50:00,118.19,118.28,118.15,118.19,39767.0,110.8119,110.8963,110.7744,110.8119,39767.0
2017-10-30 12:00:00,118.19,118.21,118.1,118.16,8722.0,110.8119,110.8307,110.7275,110.7838,8722.0
2017-10-30 12:10:00,118.17,118.17,117.84,117.84,17050.0,110.7932,110.7932,110.4838,110.4838,17050.0
2017-10-30 12:20:00,117.84,117.94,117.77,117.89,25742.0,110.4838,110.5775,110.4181,110.5306,25742.0
2017-10-30 12:30:00,117.91,117.91,117.68,117.68,25925.0,110.5494,110.5494,110.3337,110.3337,25925.0
2017-10-30 12:40:00,117.68,117.68,117.52,117.54,24560.0,110.3337,110.3337,110.1837,110.2025,24560.0
2017-10-30 12:50:00,117.54,117.76,117.54,117.76,13450.0,110.2025,110.4088,110.2025,110.4088,13450.0
2017-10-30 13:00:00,117.76,117.9,117.75,117.85,8897.0,110.4088,110.54,110.3994,110.4931,8897.0
2017-10-30 13:10:00,117.87,117.9,117.83,117.88,11538.0,110.5119,110.54,110.4744,110.5213,11538.0
2017-10-30 13:20:00,117.9,118.0,117.89,117.98,10924.0,110.54,110.6338,110.5306,110.615,10924.0
2017-10-30 13:30:00,117.98,118.0,117.86,117.95,11033.0,110.615,110.6338,110.5025,110.5869,11033.0
2017-10-30 13:40:00,117.98,118.08,117.94,118.08,9626.0,110.615,110.7088,110.5775,110.7088,9626.0
2017-10-30 13:50:00,118.1,118.11,117.93,117.95,15601.0,110.7275,110.7369,110.5681,110.5869,15601.0
2017-10-30 14:00:00,117.96,118.06,117.95,118.06,11809.0,110.5963,110.69,110.5869,110.69,11809.0
2017-10-30 14:10:00,118.04,118.34,118.04,118.33,22271.0,110.6713,110.9525,110.6713,110.9432,22271.0
2017-10-30 14:20:00,118.33,118.35,118.27,118.29,17680.0,110.9432,110.9619,110.8869,110.9057,17680.0
2017-10-30 14:30:00,118.31,118.45,118.21,118.34,21209.0,110.9244,111.0557,110.8307,110.9525,21209.0
2017-10-30 14:40:00,118.33,118.4,118.29,118.31,35100.0,110.9432,111.0088,110.9057,110.9244,35100.0
2017-10-30 14:50:00,118.28,118.44,118.24,118.43,16446.0,110.8963,111.0463,110.8588,111.0369,16446.0
2017-10-30 15:00:00,118.42,118.45,118.3,118.39,16493.0,111.0276,111.0557,110.915,110.9994,16493.0
2017-10-30 15:10:00,118.37,118.42,118.32,118.4,26307.0,110.9807,111.0276,110.9338,111.0088,26307.0
2017-10-30 15:20:00,118.41,118.5,118.35,118.5,23104.0,111.0182,111.1026,110.9619,111.1026,23104.0
2017-10-30 15:30:00,118.52,118.59,118.45,118.59,24743.0,111.1213,111.1869,111.0557,111.1869,24743.0
2017-10-30 15:40:00,118.56,118.57,118.4,118.48,33723.0,111.1588,111.1682,111.0088,111.0838,33723.0
2017-10-30 15:50:00,118.5,118.65,118.5,118.53,111624.0,111.1026,111.2432,111.1026,111.1307,111624.0
2017-10-31 09:30:00,118.62,119.01,118.32,119.01,24383.0,111.2151,111.5807,110.9338,111.5807,24383.0
2017-10-31 09:40:00,119.0,119.02,118.78,118.88,16143.0,111.5713,111.5901,111.3651,111.4588,16143.0
2017-10-31 09:50:00,118.9,119.0,118.79,118.94,9693.0,111.4776,111.5713,111.3745,111.5151,9693.0
2017-10-31 10:00:00,118.92,119.08,118.83,118.94,32231.0,111.4963,111.6463,111.412,111.5151,32231.0
2017-10-31 10:10:00,118.95,119.35,118.95,119.23,91919.0,111.5245,111.8995,111.5245,111.787,91919.0
2017-10-31 10:20:00,119.23,119.54,119.05,119.49,32937.0,111.787,112.0776,111.6182,112.0308,32937.0
2017-10-31 10:30:00,119.48,119.48,119.14,119.15,32656.0,112.0214,112.0214,111.7026,111.712,32656.0
2017-10-31 10:40:00,119.16,119.28,119.0,119.05,34658.0,111.7214,111.8339,111.5713,111.6182,34658.0
2017-10-31 10:50:00,119.07,119.11,119.03,119.1,46377.0,111.637,111.6745,111.5995,111.6651,46377.0
2017-10-31 11:00:00,119.09,119.2,119.05,119.12,15194.0,111.6557,111.7589,111.6182,111.6839,15194.0
2017-10-31 11:10:00,119.11,119.18,119.06,119.1,10327.0,111.6745,111.7401,111.6276,111.6651,10327.0
2017-10-31 11:20:00,119.1,119.28,119.09,119.27,8564.0,111.6651,111.8339,111.6557,111.8245,8564.0
2017-10-31 11:30:00,119.26,119.34,119.21,119.22,7983.0,111.8151,111.8901,111.7682,111.7776,7983.0
2017-10-31 11:40:00,119.22,119.24,119.14,119.19,13205.0,111.7776,111.7964,111.7026,111.7495,13205.0
2017-10-31 11:50:00,119.18,119.38,119.16,119.38,8417.0,111.7401,111.9276,111.7214,111.9276,8417.0
2017-10-31 12:00:00,119.4,119.45,119.34,119.35,7141.0,111.9464,111.9933,111.8901,111.8995,7141.0
2017-10-31 12:10:00,119.34,119.63,119.33,119.55,17059.0,111.8901,112.162,111.8807,112.087,17059.0
2017-10-31 12:20:00,119.55,119.67,119.54,119.67,14834.0,112.087,112.1995,112.0776,112.1995,14834.0
2017-10-31 12:30:00,119.68,119.8,119.63,119.79,16787.0,112.2089,112.3214,112.162,112.312,16787.0
2017-10-31 12:40:00,119.79,119.87,119.72,119.75,12150.0,112.312,112.387,112.2464,112.2745,12150.0
2017-10-31 12:50:00,119.76,119.79,119.64,119.65,11038.0,112.2839,112.312,112.1714,112.1808,11038.0
2017-10-31 13:00:00,119.65,119.74,119.61,119.68,26741.0,112.1808,112.2651,112.1433,112.2089,26741.0
2017-10-31 13:10:00,119.65,119.67,119.57,119.6,6009.0,112.1808,112.1995,112.1058,112.1339,6009.0
2017-10-31 13:20:00,119.62,119.64,119.55,119.62,12199.0,112.1526,112.1714,112.087,112.1526,12199.0
2017-10-31 13:30:00,119.61,119.71,119.61,119.71,7193.0,112.1433,112.237,112.1433,112.237,7193.0
2017-10-31 13:40:00,119.71,119.71,119.67,119.7,10877.0,112.237,112.237,112.1995,112.2276,10877.0
2017-10-31 13:50:00,119.7,119.82,119.69,119.82,17522.0,112.2276,112.3402,112.2183,112.3402,17522.0
2017-10-31 14:00:00,119.82,119.87,119.66,119.66,11402.0,112.3402,112.387,112.1901,112.1901,11402.0
2017-10-31 14:10:00,119.65,119.67,119.62,119.62,12107.0,112.1808,112.1995,112.1526,112.1526,12107.0
2017-10-31 14:20:00,119.58,119.63,119.58,119.61,30533.0,112.1151,112.162,112.1151,112.1433,30533.0
2017-10-31 14:30:00,119.6,119.6,119.53,119.55,10566.0,112.1339,112.1339,112.0683,112.087,10566.0
2017-10-31 14:40:00,119.53,119.54,119.33,119.39,67627.0,112.0683,112.0776,111.8807,111.937,67627.0
2017-10-31 14:50:00,119.39,119.62,119.39,119.6,41336.0,111.937,112.1526,111.937,112.1339,41336.0
2017-10-31 15:00:00,119.59,119.82,119.59,119.76,21748.0,112.1245,112.3402,112.1245,112.2839,21748.0
2017-10-31 15:10:00,119.74,119.91,119.67,119.78,27410.0,112.2651,112.4245,112.1995,112.3027,27410.0
2017-10-31 15:20:00,119.78,119.86,119.56,119.57,57980.0,112.3027,112.3777,112.0964,112.1058,57980.0
2017-10-31 15:30:00,119.55,119.7,119.44,119.62,42066.0,112.087,112.2276,111.9839,112.1526,42066.0
2017-10-31 15:40:00,119.63,119.63,119.41,119.49,57701.0,112.162,112.162,111.9557,112.0308,57701.0
2017-10-31 15:50:00,119.49,119.52,119.23,119.49,165596.0,112.0308,112.0589,111.787,112.0308,165596.0
2017-11-01 09:30:00,120.51,120.92,120.03,120.57,47383.0,112.9871,113.3715,112.537,113.0433,47383.0
2017-11-01 09:40:00,120.59,120.75,120.43,120.62,39651.0,113.0621,113.2121,112.9121,113.0902,39651.0
2017-11-01 09:50:00,120.66,120.71,120.4,120.48,14033.0,113.1277,113.1746,112.8839,112.959,14033.0
2017-11-01 10:00:00,120.48,120.59,120.34,120.59,21848.0,112.959,113.0621,112.8277,113.0621,21848.0
2017-11-01 10:10:00,120.57,120.61,120.41,120.43,17488.0,113.0433,113.0808,112.8933,112.9121,17488.0
2017-11-01 10:20:00,120.41,120.56,120.33,120.33,21239.0,112.8933,113.034,112.8183,112.8183,21239.0
2017-11-01 10:30:00,120.31,120.34,120.17,120.21,38924.0,112.7996,112.8277,112.6683,112.7058,38924.0
2017-11-01 10:40:00,120.23,120.39,120.17,120.17,20621.0,112.7246,112.8746,112.6683,112.6683,20621.0
2017-11-01 10:50:00,120.15,120.33,120.14,120.18,15405.0,112.6496,112.8183,112.6402,112.6777,15405.0
2017-11-01 11:00:00,120.19,120.2,119.99,120.08,21276.0,112.6871,112.6964,112.4995,112.5839,21276.0
2017-11-01 11:10:00,120.11,120.11,119.97,120.0,19389.0,112.6121,112.6121,112.4808,112.5089,19389.0
2017-11-01 11:20:00,120.0,120.0,119.89,119.94,26362.0,112.5089,112.5089,112.4058,112.4527,26362.0
2017-11-01 11:30:00,119.94,119.95,119.6,119.65,48614.0,112.4527,112.462,112.1339,112.1808,48614.0
2017-11-01 11:40:00,119.68,120.0,119.65,119.91,34412.0,112.2089,112.5089,112.1808,112.4245,34412.0
2017-11-01 11:50:00,119.94,120.02,119.78,119.98,13972.0,112.4527,112.5277,112.3027,112.4902,13972.0
2017-11-01 12:00:00,120.0,120.11,119.93,120.1,11568.0,112.5089,112.6121,112.4433,112.6027,11568.0
2017-11-01 12:10:00,120.09,120.47,120.09,120.46,31574.0,112.5933,112.9496,112.5933,112.9402,31574.0
2017-11-01 12:20:00,120.46,120.57,120.39,120.39,19092.0,112.9402,113.0433,112.8746,112.8746,19092.0
2017-11-01 12:30:00,120.42,120.48,120.37,120.45,11720.0,112.9027,112.959,112.8558,112.9308,11720.0
2017-11-01 12:40:00,120.44,120.44,120.36,120.42,18127.0,112.9215,112.9215,112.8464,112.9027,18127.0
2017-11-01 12:50:00,120.41,120.44,120.35,120.4,17352.0,112.8933,112.9215,112.8371,112.8839,17352.0
2017-11-01 13:00:00,120.41,120.42,120.2,120.23,20802.0,112.8933,112.9027,112.6964,112.7246,20802.0
2017-11-01 13:10:00,120.23,120.34,120.17,120.24,25611.0,112.7246,112.8277,112.6683,112.7339,25611.0
2017-11-01 13:20:00,120.21,120.38,120.2,120.35,29968.0,112.7058,112.8652,112.6964,112.8371,29968.0
2017-11-01 13:30:00,120.36,120.44,120.31,120.4,16235.0,112.8464,112.9215,112.7996,112.8839,16235.0
2017-11-01 13:40:00,120.41,120.58,120.41,120.56,18356.0,112.8933,113.0527,112.8933,113.034,18356.0
2017-11-01 13:50:00,120.49,120.53,120.37,120.52,16517.0,112.9683,113.0058,112.8558,112.9965,16517.0
2017-11-01 14:00:00,120.49,120.56,120.18,120.18,16809.0,112.9683,113.034,112.6777,112.6777,16809.0
2017-11-01 14:10:00,120.14,120.32,120.13,120.31,20025.0,112.6402,112.8089,112.6308,112.7996,20025.0
2017-11-01 14:20:00,120.3,120.35,120.21,120.25,18633.0,112.7902,112.8371,112.7058,112.7433,18633.0
2017-11-01 14:30:00,120.25,120.39,120.24,120.32,12251.0,112.7433,112.8746,112.7339,112.8089,12251.0
2017-11-01 14:40:00,120.31,120.31,120.17,120.17,16452.0,112.7996,112.7996,112.6683,112.6683,16452.0
2017-11-01 14:50:00,120.16,120.2,120.08,120.08,21893.0,112.6589,112.6964,112.5839,112.5839,21893.0
2017-11-01 15:00:00,120.07,120.22,120.02,120.15,28444.0,112.5745,112.7152,112.5277,112.6496,28444.0
2017-11-01 15:10:00,120.16,120.16,120.05,120.06,25077.0,112.6589,112.6589,112.5558,112.5652,25077.0
2017-11-01 15:20:00,120.05,120.06,119.96,119.99,26299.0,112.5558,112.5652,112.4714,112.4995,26299.0
2017-11-01 15:30:00,120.0,120.18,120.0,120.08,30238.0,112.5089,112.6777,112.5089,112.5839,30238.0
2017-11-01 15:40:00,120.08,120.08,119.84,119.87,55642.0,112.5839,112.5839,112.3589,112.387,55642.0
2017-11-01 15:50:00,119.88,120.17,119.88,120.17,116900.0,112.3964,112.6683,112.3964,112.6683,116900.0
2017-11-02 09:30:00,120.44,121.05,120.35,121.01,33759.0,112.9215,113.4934,112.8371,113.4559,33759.0
2017-11-02 09:40:00,120.98,121.21,120.98,121.15,32835.0,113.4277,113.6434,113.4277,113.5871,32835.0
2017-11-02 09:50:00,121.19,121.26,121.08,121.1,22738.0,113.6246,113.6903,113.5215,113.5403,22738.0
2017-11-02 10:00:00,121.09,121.14,120.28,120.43,47293.0,113.5309,113.5778,112.7714,112.9121,47293.0
2017-11-02 10:10:00,120.45,120.52,119.77,119.79,37860.0,112.9308,112.9965,112.2933,112.312,37860.0
2017-11-02 10:20:00,119.85,120.0,119.51,119.67,55308.0,112.3683,112.5089,112.0495,112.1995,55308.0
2017-11-02 10:30:00,119.68,119.77,119.64,119.67,49706.0,112.2089,112.2933,112.1714,112.1995,49706.0
2017-11-02 10:40:00,119.69,119.71,119.6,119.61,38879.0,112.2183,112.237,112.1339,112.1433,38879.0
2017-11-02 10:50:00,119.62,119.64,119.38,119.38,34362.0,112.1526,112.1714,111.9276,111.9276,34362.0
2017-11-02 11:00:00,119.38,119.63,119.38,119.55,21108.0,111.9276,112.162,111.9276,112.087,21108.0
2017-11-02 11:10:00,119.56,119.63,119.53,119.53,23696.0,112.0964,112.162,112.0683,112.0683,23696.0
2017-11-02 11:20:00,119.53,119.58,119.26,119.26,16389.0,112.0683,112.1151,111.8151,111.8151,16389.0
2017-11-02 11:30:00,119.24,119.35,119.08,119.18,18633.0,111.7964,111.8995,111.6463,111.7401,18633.0
2017-11-02 11:40:00,119.2,119.33,119.13,119.33,45074.0,111.7589,111.8807,111.6932,111.8807,45074.0
2017-11-02 11:50:00,119.33,119.62,119.3,119.59,94253.0,111.8807,112.1526,111.8526,112.1245,94253.0
2017-11-02 12:00:00,119.6,119.6,119.07,119.12,181224.0,112.1339,112.1339,111.637,111.6839,181224.0
2017-11-02 12:10:00,119.13,119.21,119.1,119.17,216053.0,111.6932,111.7682,111.6651,111.7307,216053.0
2017-11-02 12:20:00,119.17,119.37,119.11,119.14,147813.0,111.7307,111.9182,111.6745,111.7026,147813.0
2017-11-02 12:30:00,119.15,119.33,119.1,119.33,59181.0,111.712,111.8807,111.6651,111.8807,59181.0
2017-11-02 12:40:00,119.33,119.35,119.21,119.23,85894.0,111.8807,111.8995,111.7682,111.787,85894.0
2017-11-02 12:50:00,119.24,119.29,119.22,119.24,46708.0,111.7964,111.8432,111.7776,111.7964,46708.0
2017-11-02 13:00:00,119.26,119.3,119.17,119.17,58180.0,111.8151,111.8526,111.7307,111.7307,58180.0
2017-11-02 13:10:00,119.19,119.27,119.15,119.26,31837.0,111.7495,111.8245,111.712,111.8151,31837.0
2017-11-02 13:20:00,119.26,119.28,119.19,119.21,36054.0,111.8151,111.8339,111.7495,111.7682,36054.0
2017-11-02 13:30:00,119.22,119.28,119.2,119.24,35528.0,111.7776,111.8339,111.7589,111.7964,35528.0
2017-11-02 13:40:00,119.25,119.26,119.19,119.2,32589.0,111.8057,111.8151,111.7495,111.7589,32589.0
2017-11-02 13:50:00,119.18,119.23,119.16,119.16,11869.0,111.7401,111.787,111.7214,111.7214,11869.0
2017-11-02 14:00:00,119.15,119.29,119.15,119.26,64726.0,111.712,111.8432,111.712,111.8151,64726.0
2017-11-02 14:10:00,119.26,119.28,119.22,119.26,34371.0,111.8151,111.8339,111.7776,111.8151,34371.0
2017-11-02 14:20:00,119.27,119.34,119.16,119.22,70992.0,111.8245,111.8901,111.7214,111.7776,70992.0
2017-11-02 14:30:00,119.23,119.24,119.03,119.19,42167.0,111.787,111.7964,111.5995,111.7495,42167.0
2017-11-02 14:40:00,119.19,119.24,119.02,119.09,45727.0,111.7495,111.7964,111.5901,111.6557,45727.0
2017-11-02 14:50:00,119.09,119.13,119.05,119.08,20839.0,111.6557,111.6932,111.6182,111.6463,20839.0
2017-11-02 15:00:00,119.09,119.3,119.09,119.26,35767.0,111.6557,111.8526,111.6557,111.8151,35767.0
2017-11-02 15:10:00,119.27,119.28,119.21,119.25,40838.0,111.8245,111.8339,111.7682,111.8057,40838.0
2017-11-02 15:20:00,119.25,119.48,119.23,119.45,97807.0,111.8057,112.0214,111.787,111.9933,97807.0
2017-11-02 15:30:00,119.46,119.68,119.4,119.68,71603.0,112.0026,112.2089,111.9464,112.2089,71603.0
2017-11-02 15:40:00,119.69,119.82,119.55,119.58,109391.0,112.2183,112.3402,112.087,112.1151,109391.0
2017-11-02 15:50:00,119.57,119.77,119.57,119.61,124178.0,112.1058,112.2933,112.1058,112.1433,124178.0
2017-11-03 09:30:00,119.69,120.68,119.61,120.54,62757.0,112.2183,113.1465,112.1433,113.0152,62757.0
2017-11-03 09:40:00,120.59,120.74,120.28,120.32,39590.0,113.0621,113.2027,112.7714,112.8089,39590.0
2017-11-03 09:50:00,120.33,120.53,120.2,120.48,25360.0,112.8183,113.0058,112.6964,112.959,25360.0
2017-11-03 10:00:00,120.49,120.51,120.27,120.3,30179.0,112.9683,112.9871,112.7621,112.7902,30179.0
2017-11-03 10:10:00,120.32,120.71,120.2,120.65,27888.0,112.8089,113.1746,112.6964,113.1183,27888.0
2017-11-03 10:20:00,120.68,120.76,120.48,120.52,29303.0,113.1465,113.2215,112.959,112.9965,29303.0
2017-11-03 10:30:00,120.52,120.59,120.44,120.57,20437.0,112.9965,113.0621,112.9215,113.0433,20437.0
2017-11-03 10:40:00,120.55,120.63,120.46,120.52,34761.0,113.0246,113.0996,112.9402,112.9965,34761.0
2017-11-03 10:50:00,120.48,120.87,120.34,120.86,39442.0,112.959,113.3246,112.8277,113.3152,39442.0
2017-11-03 11:00:00,120.84,120.93,120.66,120.83,29162.0,113.2965,113.3809,113.1277,113.2871,29162.0
2017-11-03 11:10:00,120.82,120.93,120.8,120.88,21755.0,113.2777,113.3809,113.259,113.334,21755.0
2017-11-03 11:20:00,120.9,121.12,120.89,121.03,27175.0,113.3527,113.559,113.3434,113.4746,27175.0
2017-11-03 11:30:00,121.02,121.03,120.91,120.96,23152.0,113.4652,113.4746,113.3621,113.409,23152.0
2017-11-03 11:40:00,120.94,121.21,120.88,121.17,33626.0,113.3902,113.6434,113.334,113.6059,33626.0
2017-11-03 11:50:00,121.17,121.3,121.17,121.25,23549.0,113.6059,113.7278,113.6059,113.6809,23549.0
2017-11-03 12:00:00,121.27,121.5,121.27,121.48,155764.0,113.6996,113.9153,113.6996,113.8965,155764.0
2017-11-03 12:10:00,121.47,121.54,121.41,121.5,19181.0,113.8872,113.9528,113.8309,113.9153,19181.0
2017-11-03 12:20:00,121.5,121.5,121.07,121.18,31700.0,113.9153,113.9153,113.5121,113.6153,31700.0
2017-11-03 12:30:00,121.19,121.28,121.13,121.21,18786.0,113.6246,113.709,113.5684,113.6434,18786.0
2017-11-03 12:40:00,121.21,121.36,121.21,121.29,11600.0,113.6434,113.784,113.6434,113.7184,11600.0
2017-11-03 12:50:00,121.31,121.33,121.22,121.31,20343.0,113.7371,113.7559,113.6528,113.7371,20343.0
2017-11-03 13:00:00,121.31,121.34,121.24,121.3,35800.0,113.7371,113.7653,113.6715,113.7278,35800.0
2017-11-03 13:10:00,121.29,121.33,121.2,121.21,23799.0,113.7184,113.7559,113.634,113.6434,23799.0
2017-11-03 13:20:00,121.21,121.3,121.18,121.2,11656.0,113.6434,113.7278,113.6153,113.634,11656.0
2017-11-03 13:30:00,121.21,121.21,120.99,120.99,18229.0,113.6434,113.6434,113.4371,113.4371,18229.0
2017-11-03 13:40:00,120.97,121.09,120.91,121.0,36728.0,113.4184,113.5309,113.3621,113.4465,36728.0
2017-11-03 13:50:00,120.99,121.06,120.93,120.96,30868.0,113.4371,113.5027,113.3809,113.409,30868.0
2017-11-03 14:00:00,120.95,120.98,120.86,120.94,38540.0,113.3996,113.4277,113.3152,113.3902,38540.0
2017-11-03 14:10:00,120.95,121.06,120.94,121.03,32901.0,113.3996,113.5027,113.3902,113.4746,32901.0
2017-11-03 14:20:00,121.01,121.13,120.95,121.1,54530.0,113.4559,113.5684,113.3996,113.5403,54530.0
2017-11-03 14:30:00,121.12,121.45,121.12,121.14,37143.0,113.559,113.8684,113.559,113.5778,37143.0
2017-11-03 14:40:00,121.15,121.17,120.98,121.04,35607.0,113.5871,113.6059,113.4277,113.484,35607.0
2017-11-03 14:50:00,121.04,121.15,121.0,121.13,17710.0,113.484,113.5871,113.4465,113.5684,17710.0
2017-11-03 15:00:00,121.11,121.48,121.09,121.34,41081.0,113.5496,113.8965,113.5309,113.7653,41081.0
2017-11-03 15:10:00,121.32,121.35,121.19,121.22,21530.0,113.7465,113.7746,113.6246,113.6528,21530.0
2017-11-03 15:20:00,121.22,121.31,121.13,121.31,24769.0,113.6528,113.7371,113.5684,113.7371,24769.0
2017-11-03 15:30:00,121.29,121.32,121.21,121.26,38261.0,113.7184,113.7465,113.6434,113.6903,38261.0
2017-11-03 15:40:00,121.26,121.32,121.19,121.3,47303.0,113.6903,113.7465,113.6246,113.7278,47303.0
2017-11-03 15:50:00,121.3,121.58,121.24,121.55,187872.0,113.7278,113.9903,113.6715,113.9622,187872.0
2017-11-06 09:30:00,121.34,121.73,121.24,121.52,43930.0,113.7653,114.1309,113.6715,113.934,43930.0
2017-11-06 09:40:00,121.62,121.66,120.85,120.85,20958.0,114.0278,114.0653,113.3059,113.3059,20958.0
2017-11-06 09:50:00,120.85,121.32,120.85,121.25,81191.0,113.3059,113.7465,113.3059,113.6809,81191.0
2017-11-06 10:00:00,121.31,121.49,121.19,121.49,29265.0,113.7371,113.9059,113.6246,113.9059,29265.0
2017-11-06 10:10:00,121.49,121.76,121.48,121.69,32610.0,113.9059,114.159,113.8965,114.0934,32610.0
2017-11-06 10:20:00,121.7,121.81,121.51,121.76,35728.0,114.1028,114.2059,113.9247,114.159,35728.0
2017-11-06 10:30:00,121.72,121.78,121.56,121.63,30877.0,114.1215,114.1778,113.9715,114.0372,30877.0
2017-11-06 10:40:00,121.61,121.72,121.59,121.66,54879.0,114.0184,114.1215,113.9997,114.0653,54879.0
2017-11-06 10:50:00,121.64,121.83,121.59,121.79,39946.0,114.0465,114.2247,113.9997,114.1872,39946.0
2017-11-06 11:00:00,121.78,121.97,121.71,121.9,26336.0,114.1778,114.3559,114.1122,114.2903,26336.0
2017-11-06 11:10:00,121.9,121.95,121.7,121.89,20803.0,114.2903,114.3372,114.1028,114.2809,20803.0
2017-11-06 11:20:00,121.91,122.11,121.88,122.11,18185.0,114.2997,114.4872,114.2716,114.4872,18185.0
2017-11-06 11:30:00,122.13,122.32,122.11,122.2,37662.0,114.506,114.6841,114.4872,114.5716,37662.0
2017-11-06 11:40:00,122.17,122.17,122.03,122.15,17244.0,114.5435,114.5435,114.4122,114.5247,17244.0
2017-11-06 11:50:00,122.16,122.2,121.95,121.95,29642.0,114.5341,114.5716,114.3372,114.3372,29642.0
2017-11-06 12:00:00,121.94,122.16,121.94,122.14,16472.0,114.3278,114.5341,114.3278,114.5153,16472.0
2017-11-06 12:10:00,122.14,122.22,121.99,122.22,17414.0,114.5153,114.5903,114.3747,114.5903,17414.0
2017-11-06 12:20:00,122.22,122.37,122.2,122.37,15096.0,114.5903,114.731,114.5716,114.731,15096.0
2017-11-06 12:30:00,122.39,122.46,122.33,122.46,16598.0,114.7497,114.8154,114.6935,114.8154,16598.0
2017-11-06 12:40:00,122.45,122.6,122.44,122.6,25639.0,114.806,114.9466,114.7966,114.9466,25639.0
2017-11-06 12:50:00,122.6,122.73,122.58,122.72,13620.0,114.9466,115.0685,114.9279,115.0591,13620.0
2017-11-06 13:00:00,122.73,122.91,122.71,122.91,28179.0,115.0685,115.2373,115.0497,115.2373,28179.0
2017-11-06 13:10:00,122.9,122.91,122.61,122.65,22567.0,115.2279,115.2373,114.956,114.9935,22567.0
2017-11-06 13:20:00,122.67,122.74,122.64,122.74,9700.0,115.0122,115.0779,114.9841,115.0779,9700.0
2017-11-06 13:30:00,122.76,122.9,122.75,122.89,23392.0,115.0966,115.2279,115.0872,115.2185,23392.0
2017-11-06 13:40:00,122.89,123.03,122.83,122.9,26851.0,115.2185,115.3498,115.1623,115.2279,26851.0
2017-11-06 13:50:00,122.91,123.03,122.9,123.01,19495.0,115.2373,115.3498,115.2279,115.331,19495.0
2017-11-06 14:00:00,122.99,122.99,122.77,122.79,20974.0,115.3123,115.3123,115.106,115.1248,20974.0
2017-11-06 14:10:00,122.8,122.88,122.74,122.76,15719.0,115.1341,115.2091,115.0779,115.0966,15719.0
2017-11-06 14:20:00,122.76,122.77,122.43,122.45,26649.0,115.0966,115.106,114.7872,114.806,26649.0
2017-11-06 14:30:00,122.43,122.52,122.41,122.48,30484.0,114.7872,114.8716,114.7685,114.8341,30484.0
2017-11-06 14:40:00,122.48,122.51,122.2,122.26,37646.0,114.8341,114.8622,114.5716,114.6278,37646.0
2017-11-06 14:50:00,122.25,122.36,122.07,122.14,63792.0,114.6185,114.7216,114.4497,114.5153,63792.0
2017-11-06 15:00:00,122.15,122.16,121.98,122.0,28738.0,114.5247,114.5341,114.3653,114.3841,28738.0
2017-11-06 15:10:00,121.97,122.1,121.93,121.96,43112.0,114.3559,114.4778,114.3184,114.3466,43112.0
2017-11-06 15:20:00,121.96,122.08,121.95,121.99,32037.0,114.3466,114.4591,114.3372,114.3747,32037.0
2017-11-06 15:30:00,122.0,122.04,121.96,122.0,40596.0,114.3841,114.4216,114.3466,114.3841,40596.0
2017-11-06 15:40:00,121.99,122.02,121.88,122.0,66568.0,114.3747,114.4028,114.2716,114.3841,66568.0
2017-11-06 15:50:00,122.01,122.03,121.95,121.98,165537.0,114.3934,114.4122,114.3372,114.3653,165537.0
2017-11-07 09:30:00,122.21,122.62,122.08,122.58,52634.0,114.581,114.9654,114.4591,114.9279,52634.0
2017-11-07 09:40:00,122.61,122.94,122.47,122.91,55776.0,114.956,115.2654,114.8247,115.2373,55776.0
2017-11-07 09:50:00,122.89,123.31,122.78,123.14,77718.0,115.2185,115.6123,115.1154,115.4529,77718.0
2017-11-07 10:00:00,123.16,123.24,122.43,122.55,88348.0,115.4717,115.5467,114.7872,114.8997,88348.0
2017-11-07 10:10:00,122.59,122.96,122.55,122.64,37824.0,114.9372,115.2841,114.8997,114.9841,37824.0
2017-11-07 10:20:00,122.66,122.68,122.07,122.07,33142.0,115.0029,115.0216,114.4497,114.4497,33142.0
2017-11-07 10:30:00,122.09,122.45,122.08,122.27,49051.0,114.4684,114.806,114.4591,114.6372,49051.0
2017-11-07 10:40:00,122.26,122.29,121.87,121.97,41253.0,114.6278,114.656,114.2622,114.3559,41253.0
2017-11-07 10:50:00,121.95,122.18,121.94,121.99,33882.0,114.3372,114.5528,114.3278,114.3747,33882.0
2017-11-07 11:00:00,121.99,121.99,121.77,121.77,32310.0,114.3747,114.3747,114.1684,114.1684,32310.0
2017-11-07 11:10:00,121.78,121.95,121.63,121.67,49567.0,114.1778,114.3372,114.0372,114.0747,49567.0
2017-11-07 11:20:00,121.66,121.9,121.65,121.77,23457.0,114.0653,114.2903,114.0559,114.1684,23457.0
2017-11-07 11:30:00,121.8,121.9,121.62,121.76,20564.0,114.1966,114.2903,114.0278,114.159,20564.0
2017-11-07 11:40:00,121.77,121.77,121.44,121.58,38295.0,114.1684,114.1684,113.859,113.9903,38295.0
2017-11-07 11:50:00,121.54,121.61,121.03,121.04,25268.0,113.9528,114.0184,113.4746,113.484,25268.0
2017-11-07 12:00:00,121.05,121.52,121.04,121.33,34077.0,113.4934,113.934,113.484,113.7559,34077.0
2017-11-07 12:10:00,121.3,121.5,121.25,121.47,14056.0,113.7278,113.9153,113.6809,113.8872,14056.0
2017-11-07 12:20:00,121.47,121.56,121.43,121.47,19861.0,113.8872,113.9715,113.8496,113.8872,19861.0
2017-11-07 12:30:00,121.5,121.67,121.46,121.58,18991.0,113.9153,114.0747,113.8778,113.9903,18991.0
2017-11-07 12:40:00,121.56,121.59,121.41,121.42,19212.0,113.9715,113.9997,113.8309,113.8403,19212.0
2017-11-07 12:50:00,121.42,121.52,121.35,121.49,22835.0,113.8403,113.934,113.7746,113.9059,22835.0
2017-11-07 13:00:00,121.45,121.69,121.44,121.59,51561.0,113.8684,114.0934,113.859,113.9997,51561.0
2017-11-07 13:10:00,121.57,121.58,121.38,121.47,47354.0,113.9809,113.9903,113.8028,113.8872,47354.0
2017-11-07 13:20:00,121.47,121.48,121.27,121.44,28986.0,113.8872,113.8965,113.6996,113.859,28986.0
2017-11-07 13:30:00,121.42,121.46,121.32,121.33,29194.0,113.8403,113.8778,113.7465,113.7559,29194.0
2017-11-07 13:40:00,121.33,121.35,121.21,121.21,32514.0,113.7559,113.7746,113.6434,113.6434,32514.0
2017-11-07 13:50:00,121.21,121.41,121.14,121.3,79991.0,113.6434,113.8309,113.5778,113.7278,79991.0
2017-11-07 14:00:00,121.31,121.32,121.15,121.28,106240.0,113.7371,113.7465,113.5871,113.709,106240.0
2017-11-07 14:10:00,121.26,121.26,121.08,121.12,38812.0,113.6903,113.6903,113.5215,113.559,38812.0
2017-11-07 14:20:00,121.12,121.21,121.03,121.09,52167.0,113.559,113.6434,113.4746,113.5309,52167.0
2017-11-07 14:30:00,121.09,121.16,121.06,121.11,38581.0,113.5309,113.5965,113.5027,113.5496,38581.0
2017-11-07 14:40:00,121.13,121.16,121.01,121.16,79441.0,113.5684,113.5965,113.4559,113.5965,79441.0
2017-11-07 14:50:00,121.15,121.18,120.96,120.96,141438.0,113.5871,113.6153,113.409,113.409,141438.0
2017-11-07 15:00:00,120.97,121.29,120.96,121.16,110994.0,113.4184,113.7184,113.409,113.5965,110994.0
2017-11-07 15:10:00,121.15,121.17,120.77,120.96,84173.0,113.5871,113.6059,113.2309,113.409,84173.0
2017-11-07 15:20:00,120.97,120.97,120.74,120.93,131299.0,113.4184,113.4184,113.2027,113.3809,131299.0
2017-11-07 15:30:00,120.94,121.09,120.82,121.02,114619.0,113.3902,113.5309,113.2777,113.4652,114619.0
2017-11-07 15:40:00,121.03,121.03,120.77,120.89,148048.0,113.4746,113.4746,113.2309,113.3434,148048.0
2017-11-07 15:50:00,120.9,120.95,120.66,120.92,509316.0,113.3527,113.3996,113.1277,113.3715,509316.0
2017-11-08 09:30:00,121.0,123.5,120.01,122.67,218218.0,113.4465,115.7904,112.5183,115.0122,218218.0
2017-11-08 09:40:00,122.78,124.34,122.33,122.36,263446.0,115.1154,116.578,114.6935,114.7216,263446.0
2017-11-08 09:50:00,122.39,123.15,122.3,122.43,117792.0,114.7497,115.4623,114.6653,114.7872,117792.0
2017-11-08 10:00:00,122.34,122.93,122.01,122.47,87780.0,114.7028,115.256,114.3934,114.8247,87780.0
2017-11-08 10:10:00,122.41,122.7,121.3,121.64,79754.0,114.7685,115.0404,113.7278,114.0465,79754.0
2017-11-08 10:20:00,121.64,121.96,120.73,121.16,176971.0,114.0465,114.3466,113.1933,113.5965,176971.0
2017-11-08 10:30:00,121.2,122.0,121.13,121.74,91785.0,113.634,114.3841,113.5684,114.1403,91785.0
2017-11-08 10:40:00,121.73,121.82,120.7,121.05,117396.0,114.1309,114.2153,113.1652,113.4934,117396.0
2017-11-08 10:50:00,120.98,121.73,120.98,121.37,75565.0,113.4277,114.1309,113.4277,113.7934,75565.0
2017-11-08 11:00:00,121.42,121.42,120.39,120.72,91379.0,113.8403,113.8403,112.8746,113.184,91379.0
2017-11-08 11:10:00,120.7,121.34,120.55,121.21,78137.0,113.1652,113.7653,113.0246,113.6434,78137.0
2017-11-08 11:20:00,121.21,121.22,120.69,120.8,46511.0,113.6434,113.6528,113.1558,113.259,46511.0
2017-11-08 11:30:00,120.85,120.9,120.2,120.32,72055.0,113.3059,113.3527,112.6964,112.8089,72055.0
2017-11-08 11:40:00,120.34,120.82,120.34,120.51,65696.0,112.8277,113.2777,112.8277,112.9871,65696.0
2017-11-08 11:50:00,120.48,120.55,120.16,120.48,51794.0,112.959,113.0246,112.6589,112.959,51794.0
2017-11-08 12:00:00,120.48,120.5,120.18,120.37,67763.0,112.959,112.9777,112.6777,112.8558,67763.0
2017-11-08 12:10:00,120.38,120.43,120.17,120.38,65925.0,112.8652,112.9121,112.6683,112.8652,65925.0
2017-11-08 12:20:00,120.37,120.38,119.82,120.05,106425.0,112.8558,112.8652,112.3402,112.5558,106425.0
2017-11-08 12:30:00,120.04,120.09,119.91,119.91,40371.0,112.5464,112.5933,112.4245,112.4245,40371.0
2017-11-08 12:40:00,119.95,120.21,119.91,120.03,48969.0,112.462,112.7058,112.4245,112.537,48969.0
2017-11-08 12:50:00,120.05,120.05,119.82,119.82,48430.0,112.5558,112.5558,112.3402,112.3402,48430.0
2017-11-08 13:00:00,119.82,120.08,119.82,119.95,51598.0,112.3402,112.5839,112.3402,112.462,51598.0
2017-11-08 13:10:00,119.93,119.93,119.43,119.43,46652.0,112.4433,112.4433,111.9745,111.9745,46652.0
2017-11-08 13:20:00,119.44,119.47,119.19,119.37,36894.0,111.9839,112.012,111.7495,111.9182,36894.0
2017-11-08 13:30:00,119.38,119.63,119.28,119.48,38678.0,111.9276,112.162,111.8339,112.0214,38678.0
2017-11-08 13:40:00,119.45,119.8,119.43,119.76,28629.0,111.9933,112.3214,111.9745,112.2839,28629.0
2017-11-08 13:50:00,119.84,120.26,119.81,120.11,55612.0,112.3589,112.7527,112.3308,112.6121,55612.0
2017-11-08 14:00:00,120.12,120.22,119.95,120.03,38902.0,112.6214,112.7152,112.462,112.537,38902.0
2017-11-08 14:10:00,120.02,120.04,119.94,119.98,38495.0,112.5277,112.5464,112.4527,112.4902,38495.0
2017-11-08 14:20:00,119.98,120.28,119.98,120.26,79043.0,112.4902,112.7714,112.4902,112.7527,79043.0
2017-11-08 14:30:00,120.26,120.26,120.04,120.07,72575.0,112.7527,112.7527,112.5464,112.5745,72575.0
2017-11-08 14:40:00,120.08,120.49,120.08,120.39,113263.0,112.5839,112.9683,112.5839,112.8746,113263.0
2017-11-08 14:50:00,120.45,120.5,120.29,120.34,90913.0,112.9308,112.9777,112.7808,112.8277,90913.0
2017-11-08 15:00:00,120.34,120.49,120.21,120.23,120643.0,112.8277,112.9683,112.7058,112.7246,120643.0
2017-11-08 15:10:00,120.25,120.47,120.18,120.22,57900.0,112.7433,112.9496,112.6777,112.7152,57900.0
2017-11-08 15:20:00,120.21,120.33,120.03,120.03,86521.0,112.7058,112.8183,112.537,112.537,86521.0
2017-11-08 15:30:00,120.03,120.2,119.98,120.11,77230.0,112.537,112.6964,112.4902,112.6121,77230.0
2017-11-08 15:40:00,120.11,120.11,119.84,119.87,135838.0,112.6121,112.6121,112.3589,112.387,135838.0
2017-11-08 15:50:00,119.88,120.01,119.74,119.98,374714.0,112.3964,112.5183,112.2651,112.4902,374714.0
2017-11-09 09:30:00,119.26,120.12,119.26,119.76,97772.0,111.8151,112.6214,111.8151,112.2839,97772.0
2017-11-09 09:40:00,119.75,119.8,118.86,119.19,88882.0,112.2745,112.3214,111.4401,111.7495,88882.0
2017-11-09 09:50:00,119.12,119.63,118.9,118.9,87156.0,111.6839,112.162,111.4776,111.4776,87156.0
2017-11-09 10:00:00,118.91,119.35,118.81,119.27,47490.0,111.487,111.8995,111.3932,111.8245,47490.0
2017-11-09 10:10:00,119.33,119.51,119.2,119.41,55601.0,111.8807,112.0495,111.7589,111.9557,55601.0
2017-11-09 10:20:00,119.44,119.71,119.3,119.67,59576.0,111.9839,112.237,111.8526,112.1995,59576.0
2017-11-09 10:30:00,119.67,119.76,119.58,119.59,44277.0,112.1995,112.2839,112.1151,112.1245,44277.0
2017-11-09 10:40:00,119.57,120.04,119.38,120.01,35292.0,112.1058,112.5464,111.9276,112.5183,35292.0
2017-11-09 10:50:00,120.01,120.05,119.72,120.04,35506.0,112.5183,112.5558,112.2464,112.5464,35506.0
2017-11-09 11:00:00,120.04,120.04,119.84,120.04,41086.0,112.5464,112.5464,112.3589,112.5464,41086.0
2017-11-09 11:10:00,120.02,120.02,119.39,119.57,31396.0,112.5277,112.5277,111.937,112.1058,31396.0
2017-11-09 11:20:00,119.57,119.87,119.41,119.81,19674.0,112.1058,112.387,111.9557,112.3308,19674.0
2017-11-09 11:30:00,119.86,120.05,119.67,119.84,54051.0,112.3777,112.5558,112.1995,112.3589,54051.0
2017-11-09 11:40:00,119.84,119.95,119.42,119.5,36811.0,112.3589,112.462,111.9651,112.0401,36811.0
2017-11-09 11:50:00,119.52,119.55,118.9,119.28,82224.0,112.0589,112.087,111.4776,111.8339,82224.0
2017-11-09 12:00:00,119.34,119.44,119.0,119.06,43136.0,111.8901,111.9839,111.5713,111.6276,43136.0
2017-11-09 12:10:00,119.09,119.1,118.31,118.57,101991.0,111.6557,111.6651,110.9244,111.1682,101991.0
2017-11-09 12:20:00,118.48,119.38,118.48,118.7,127720.0,111.0838,111.9276,111.0838,111.2901,127720.0
2017-11-09 12:30:00,118.71,119.2,118.52,119.08,30047.0,111.2994,111.7589,111.1213,111.6463,30047.0
2017-11-09 12:40:00,119.03,119.46,118.88,119.39,130138.0,111.5995,112.0026,111.4588,111.937,130138.0
2017-11-09 12:50:00,119.35,119.62,119.26,119.5,25278.0,111.8995,112.1526,111.8151,112.0401,25278.0
2017-11-09 13:00:00,119.55,119.55,119.29,119.46,49542.0,112.087,112.087,111.8432,112.0026,49542.0
2017-11-09 13:10:00,119.49,119.49,119.17,119.35,37193.0,112.0308,112.0308,111.7307,111.8995,37193.0
2017-11-09 13:20:00,119.34,119.46,119.11,119.17,34745.0,111.8901,112.0026,111.6745,111.7307,34745.0
2017-11-09 13:30:00,119.19,119.36,119.02,119.02,47433.0,111.7495,111.9089,111.5901,111.5901,47433.0
2017-11-09 13:40:00,119.03,119.27,118.93,119.21,40639.0,111.5995,111.8245,111.5057,111.7682,40639.0
2017-11-09 13:50:00,119.22,119.26,118.88,118.9,74444.0,111.7776,111.8151,111.4588,111.4776,74444.0
2017-11-09 14:00:00,118.9,119.05,118.63,118.74,206510.0,111.4776,111.6182,111.2244,111.3276,206510.0
2017-11-09 14:10:00,118.74,118.79,118.68,118.69,38046.0,111.3276,111.3745,111.2713,111.2807,38046.0
2017-11-09 14:20:00,118.71,118.78,118.52,118.7,58029.0,111.2994,111.3651,111.1213,111.2901,58029.0
2017-11-09 14:30:00,118.69,118.99,118.57,118.59,44888.0,111.2807,111.562,111.1682,111.1869,44888.0
2017-11-09 14:40:00,118.58,118.59,118.13,118.26,82837.0,111.1776,111.1869,110.7557,110.8775,82837.0
2017-11-09 14:50:00,118.29,118.42,118.14,118.34,43130.0,110.9057,111.0276,110.765,110.9525,43130.0
2017-11-09 15:00:00,118.37,118.86,118.36,118.85,44684.0,110.9807,111.4401,110.9713,111.4307,44684.0
2017-11-09 15:10:00,118.84,119.05,118.73,118.91,41632.0,111.4213,111.6182,111.3182,111.487,41632.0
2017-11-09 15:20:00,118.91,118.94,118.76,118.78,64147.0,111.487,111.5151,111.3463,111.3651,64147.0
2017-11-09 15:30:00,118.79,119.0,118.79,118.97,117211.0,111.3745,111.5713,111.3745,111.5432,117211.0
2017-11-09 15:40:00,118.97,118.97,118.81,118.9,95609.0,111.5432,111.5432,111.3932,111.4776,95609.0
2017-11-09 15:50:00,118.91,118.93,118.74,118.83,267748.0,111.487,111.5057,111.3276,111.412,267748.0
2017-11-10 09:30:00,119.04,119.41,118.01,119.0,119519.0,111.6088,111.9557,110.6431,111.5713,119519.0
2017-11-10 09:40:00,119.13,119.13,118.87,118.95,50017.0,111.6932,111.6932,111.4495,111.5245,50017.0
2017-11-10 09:50:00,118.89,119.52,118.89,119.41,33620.0,111.4682,112.0589,111.4682,111.9557,33620.0
2017-11-10 10:00:00,119.41,119.52,119.01,119.51,109401.0,111.9557,112.0589,111.5807,112.0495,109401.0
2017-11-10 10:10:00,119.51,119.79,119.01,119.79,136289.0,112.0495,112.312,111.5807,112.312,136289.0
2017-11-10 10:20:00,119.78,119.78,119.06,119.29,70256.0,112.3027,112.3027,111.6276,111.8432,70256.0
2017-11-10 10:30:00,119.33,119.33,119.05,119.22,51029.0,111.8807,111.8807,111.6182,111.7776,51029.0
2017-11-10 10:40:00,119.18,119.27,119.13,119.18,36747.0,111.7401,111.8245,111.6932,111.7401,36747.0
2017-11-10 10:50:00,119.18,119.4,119.14,119.34,48414.0,111.7401,111.9464,111.7026,111.8901,48414.0
2017-11-10 11:00:00,119.36,119.66,119.35,119.51,39040.0,111.9089,112.1901,111.8995,112.0495,39040.0
2017-11-10 11:10:00,119.51,119.7,119.5,119.7,23652.0,112.0495,112.2276,112.0401,112.2276,23652.0
2017-11-10 11:20:00,119.68,119.68,119.46,119.59,24249.0,112.2089,112.2089,112.0026,112.1245,24249.0
2017-11-10 11:30:00,119.61,119.9,119.5,119.9,41778.0,112.1433,112.4152,112.0401,112.4152,41778.0
2017-11-10 11:40:00,119.9,120.1,119.88,119.99,31728.0,112.4152,112.6027,112.3964,112.4995,31728.0
2017-11-10 11:50:00,119.99,120.08,119.93,120.0,37248.0,112.4995,112.5839,112.4433,112.5089,37248.0
2017-11-10 12:00:00,120.0,120.16,119.98,120.08,43665.0,112.5089,112.6589,112.4902,112.5839,43665.0
2017-11-10 12:10:00,120.07,120.23,119.97,120.13,36920.0,112.5745,112.7246,112.4808,112.6308,36920.0
2017-11-10 12:20:00,120.13,120.15,120.0,120.05,28585.0,112.6308,112.6496,112.5089,112.5558,28585.0
2017-11-10 12:30:00,120.05,120.1,119.97,120.1,26797.0,112.5558,112.6027,112.4808,112.6027,26797.0
2017-11-10 12:40:00,120.11,120.17,119.96,120.01,21535.0,112.6121,112.6683,112.4714,112.5183,21535.0
2017-11-10 12:50:00,120.01,120.04,119.88,119.92,50244.0,112.5183,112.5464,112.3964,112.4339,50244.0
2017-11-10 13:00:00,119.93,120.06,119.87,119.99,47872.0,112.4433,112.5652,112.387,112.4995,47872.0
2017-11-10 13:10:00,119.99,120.29,119.98,120.29,33229.0,112.4995,112.7808,112.4902,112.7808,33229.0
2017-11-10 13:20:00,120.29,120.63,120.27,120.62,48995.0,112.7808,113.0996,112.7621,113.0902,48995.0
2017-11-10 13:30:00,120.61,120.77,120.49,120.57,72121.0,113.0808,113.2309,112.9683,113.0433,72121.0
2017-11-10 13:40:00,120.58,120.58,120.32,120.46,56660.0,113.0527,113.0527,112.8089,112.9402,56660.0
2017-11-10 13:50:00,120.44,120.45,120.29,120.33,32186.0,112.9215,112.9308,112.7808,112.8183,32186.0
2017-11-10 14:00:00,120.33,120.46,120.28,120.34,81330.0,112.8183,112.9402,112.7714,112.8277,81330.0
2017-11-10 14:10:00,120.34,120.62,120.29,120.61,44702.0,112.8277,113.0902,112.7808,113.0808,44702.0
2017-11-10 14:20:00,120.59,120.72,120.56,120.63,112738.0,113.0621,113.184,113.034,113.0996,112738.0
2017-11-10 14:30:00,120.64,120.87,120.64,120.76,47994.0,113.109,113.3246,113.109,113.2215,47994.0
2017-11-10 14:40:00,120.75,120.83,120.35,120.51,103551.0,113.2121,113.2871,112.8371,112.9871,103551.0
2017-11-10 14:50:00,120.54,120.61,120.42,120.47,55854.0,113.0152,113.0808,112.9027,112.9496,55854.0
2017-11-10 15:00:00,120.48,120.69,120.44,120.69,73893.0,112.959,113.1558,112.9215,113.1558,73893.0
2017-11-10 15:10:00,120.7,120.83,120.65,120.68,73689.0,113.1652,113.2871,113.1183,113.1465,73689.0
2017-11-10 15:20:00,120.67,120.69,120.4,120.43,61529.0,113.1371,113.1558,112.8839,112.9121,61529.0
2017-11-10 15:30:00,120.42,120.49,120.34,120.36,85038.0,112.9027,112.9683,112.8277,112.8464,85038.0
2017-11-10 15:40:00,120.37,120.42,120.22,120.3,87045.0,112.8558,112.9027,112.7152,112.7902,87045.0
2017-11-10 15:50:00,120.31,120.36,119.99,120.12,230219.0,112.7996,112.8464,112.4995,112.6214,230219.0
2017-11-13 09:30:00,119.67,120.31,119.59,120.23,92573.0,112.1995,112.7996,112.1245,112.7246,92573.0
2017-11-13 09:40:00,120.22,120.27,119.93,120.0,53322.0,112.7152,112.7621,112.4433,112.5089,53322.0
2017-11-13 09:50:00,120.0,120.11,119.95,120.0,27615.0,112.5089,112.6121,112.462,112.5089,27615.0
2017-11-13 10:00:00,120.05,120.13,119.97,120.06,47828.0,112.5558,112.6308,112.4808,112.5652,47828.0
2017-11-13 10:10:00,120.07,120.08,119.94,120.0,36281.0,112.5745,112.5839,112.4527,112.5089,36281.0
2017-11-13 10:20:00,119.99,120.07,119.92,120.0,22874.0,112.4995,112.5745,112.4339,112.5089,22874.0
2017-11-13 10:30:00,120.01,120.05,119.96,119.99,22816.0,112.5183,112.5558,112.4714,112.4995,22816.0
2017-11-13 10:40:00,120.0,120.07,119.95,120.0,26450.0,112.5089,112.5745,112.462,112.5089,26450.0
2017-11-13 10:50:00,120.01,120.05,119.94,120.04,24255.0,112.5183,112.5558,112.4527,112.5464,24255.0
2017-11-13 11:00:00,120.03,120.03,119.97,120.01,37907.0,112.537,112.537,112.4808,112.5183,37907.0
2017-11-13 11:10:00,119.99,120.36,119.99,120.36,44231.0,112.4995,112.8464,112.4995,112.8464,44231.0
2017-11-13 11:20:00,120.39,120.68,120.27,120.61,31706.0,112.8746,113.1465,112.7621,113.0808,31706.0
2017-11-13 11:30:00,120.62,120.62,120.35,120.35,27018.0,113.0902,113.0902,112.8371,112.8371,27018.0
2017-11-13 11:40:00,120.35,120.58,120.34,120.53,42617.0,112.8371,113.0527,112.8277,113.0058,42617.0
2017-11-13 11:50:00,120.55,120.58,120.47,120.48,29544.0,113.0246,113.0527,112.9496,112.959,29544.0
2017-11-13 12:00:00,120.52,120.78,120.52,120.77,65786.0,112.9965,113.2402,112.9965,113.2309,65786.0
2017-11-13 12:10:00,120.77,120.82,120.57,120.61,42202.0,113.2309,113.2777,113.0433,113.0808,42202.0
2017-11-13 12:20:00,120.61,120.69,120.57,120.58,29504.0,113.0808,113.1558,113.0433,113.0527,29504.0
2017-11-13 12:30:00,120.57,120.68,120.56,120.62,18023.0,113.0433,113.1465,113.034,113.0902,18023.0
2017-11-13 12:40:00,120.62,120.85,120.62,120.85,34363.0,113.0902,113.3059,113.0902,113.3059,34363.0
2017-11-13 12:50:00,120.86,120.88,120.68,120.79,22459.0,113.3152,113.334,113.1465,113.2496,22459.0
2017-11-13 13:00:00,120.81,120.81,120.67,120.68,26399.0,113.2684,113.2684,113.1371,113.1465,26399.0
2017-11-13 13:10:00,120.7,120.75,120.63,120.7,15103.0,113.1652,113.2121,113.0996,113.1652,15103.0
2017-11-13 13:20:00,120.71,120.77,120.69,120.69,23534.0,113.1746,113.2309,113.1558,113.1558,23534.0
2017-11-13 13:30:00,120.69,120.72,120.51,120.52,23774.0,113.1558,113.184,112.9871,112.9965,23774.0
2017-11-13 13:40:00,120.52,120.59,120.5,120.52,20065.0,112.9965,113.0621,112.9777,112.9965,20065.0
2017-11-13 13:50:00,120.52,120.6,120.45,120.48,19686.0,112.9965,113.0715,112.9308,112.959,19686.0
2017-11-13 14:00:00,120.47,120.52,120.44,120.48,24271.0,112.9496,112.9965,112.9215,112.959,24271.0
2017-11-13 14:10:00,120.48,120.51,120.37,120.39,18567.0,112.959,112.9871,112.8558,112.8746,18567.0
2017-11-13 14:20:00,120.4,120.5,120.4,120.47,28665.0,112.8839,112.9777,112.8839,112.9496,28665.0
2017-11-13 14:30:00,120.48,120.5,120.4,120.45,25416.0,112.959,112.9777,112.8839,112.9308,25416.0
2017-11-13 14:40:00,120.45,120.46,120.36,120.37,42167.0,112.9308,112.9402,112.8464,112.8558,42167.0
2017-11-13 14:50:00,120.38,120.45,120.34,120.35,29304.0,112.8652,112.9308,112.8277,112.8371,29304.0
2017-11-13 15:00:00,120.35,120.4,120.34,120.35,35816.0,112.8371,112.8839,112.8277,112.8371,35816.0
2017-11-13 15:10:00,120.35,120.49,120.35,120.44,36209.0,112.8371,112.9683,112.8371,112.9215,36209.0
2017-11-13 15:20:00,120.43,120.52,120.37,120.52,57461.0,112.9121,112.9965,112.8558,112.9965,57461.0
2017-11-13 15:30:00,120.53,120.54,120.41,120.44,93080.0,113.0058,113.0152,112.8933,112.9215,93080.0
2017-11-13 15:40:00,120.45,120.47,120.28,120.36,99681.0,112.9308,112.9496,112.7714,112.8464,99681.0
2017-11-13 15:50:00,120.36,120.49,120.26,120.39,212185.0,112.8464,112.9683,112.7527,112.8746,212185.0
2017-11-14 09:30:00,120.08,120.78,119.95,120.46,75150.0,112.5839,113.2402,112.462,112.9402,75150.0
2017-11-14 09:40:00,120.46,120.65,120.32,120.65,59129.0,112.9402,113.1183,112.8089,113.1183,59129.0
2017-11-14 09:50:00,120.65,120.89,120.63,120.83,35320.0,113.1183,113.3434,113.0996,113.2871,35320.0
2017-11-14 10:00:00,120.82,120.84,120.5,120.55,65915.0,113.2777,113.2965,112.9777,113.0246,65915.0
2017-11-14 10:10:00,120.56,120.91,120.55,120.71,31000.0,113.034,113.3621,113.0246,113.1746,31000.0
2017-11-14 10:20:00,120.71,120.88,120.67,120.78,39316.0,113.1746,113.334,113.1371,113.2402,39316.0
2017-11-14 10:30:00,120.78,121.32,120.7,121.32,34725.0,113.2402,113.7465,113.1652,113.7465,34725.0
2017-11-14 10:40:00,121.32,121.61,121.27,121.41,40573.0,113.7465,114.0184,113.6996,113.8309,40573.0
2017-11-14 10:50:00,121.41,121.56,121.27,121.29,37831.0,113.8309,113.9715,113.6996,113.7184,37831.0
2017-11-14 11:00:00,121.31,121.54,121.22,121.39,42802.0,113.7371,113.9528,113.6528,113.8121,42802.0
2017-11-14 11:10:00,121.4,121.56,121.38,121.52,22162.0,113.8215,113.9715,113.8028,113.934,22162.0
2017-11-14 11:20:00,121.51,121.62,121.49,121.54,21070.0,113.9247,114.0278,113.9059,113.9528,21070.0
2017-11-14 11:30:00,121.55,121.93,121.54,121.63,40195.0,113.9622,114.3184,113.9528,114.0372,40195.0
2017-11-14 11:40:00,121.61,121.98,121.57,121.94,43529.0,114.0184,114.3653,113.9809,114.3278,43529.0
2017-11-14 11:50:00,121.94,122.29,121.92,122.17,38972.0,114.3278,114.656,114.3091,114.5435,38972.0
2017-11-14 12:00:00,122.16,122.46,122.1,122.4,30939.0,114.5341,114.8154,114.4778,114.7591,30939.0
2017-11-14 12:10:00,122.4,122.62,122.34,122.6,82203.0,114.7591,114.9654,114.7028,114.9466,82203.0
2017-11-14 12:20:00,122.61,122.84,122.61,122.7,51010.0,114.956,115.1716,114.956,115.0404,51010.0
2017-11-14 12:30:00,122.7,122.9,122.7,122.78,36988.0,115.0404,115.2279,115.0404,115.1154,36988.0
2017-11-14 12:40:00,122.75,122.96,122.71,122.8,34866.0,115.0872,115.2841,115.0497,115.1341,34866.0
2017-11-14 12:50:00,122.81,122.85,122.31,122.44,35316.0,115.1435,115.181,114.6747,114.7966,35316.0
2017-11-14 13:00:00,122.45,122.53,122.39,122.53,34527.0,114.806,114.881,114.7497,114.881,34527.0
2017-11-14 13:10:00,122.55,122.68,122.53,122.62,32122.0,114.8997,115.0216,114.881,114.9654,32122.0
2017-11-14 13:20:00,122.62,122.88,122.62,122.86,29577.0,114.9654,115.2091,114.9654,115.1904,29577.0
2017-11-14 13:30:00,122.85,122.86,122.44,122.54,30559.0,115.181,115.1904,114.7966,114.8904,30559.0
2017-11-14 13:40:00,122.56,122.78,122.54,122.73,28071.0,114.9091,115.1154,114.8904,115.0685,28071.0
2017-11-14 13:50:00,122.73,122.79,122.55,122.67,17584.0,115.0685,115.1248,114.8997,115.0122,17584.0
2017-11-14 14:00:00,122.67,122.71,122.52,122.62,33855.0,115.0122,115.0497,114.8716,114.9654,33855.0
2017-11-14 14:10:00,122.59,122.7,122.55,122.6,21823.0,114.9372,115.0404,114.8997,114.9466,21823.0
2017-11-14 14:20:00,122.61,122.67,122.44,122.66,31139.0,114.956,115.0122,114.7966,115.0029,31139.0
2017-11-14 14:30:00,122.63,122.71,122.6,122.66,25792.0,114.9747,115.0497,114.9466,115.0029,25792.0
2017-11-14 14:40:00,122.67,122.69,122.52,122.54,21024.0,115.0122,115.031,114.8716,114.8904,21024.0
2017-11-14 14:50:00,122.53,122.7,122.53,122.67,24245.0,114.881,115.0404,114.881,115.0122,24245.0
2017-11-14 15:00:00,122.66,122.8,122.65,122.71,42700.0,115.0029,115.1341,114.9935,115.0497,42700.0
2017-11-14 15:10:00,122.71,122.78,122.69,122.72,18756.0,115.0497,115.1154,115.031,115.0591,18756.0
2017-11-14 15:20:00,122.73,122.8,122.59,122.63,72714.0,115.0685,115.1341,114.9372,114.9747,72714.0
2017-11-14 15:30:00,122.64,122.87,122.64,122.83,50397.0,114.9841,115.1998,114.9841,115.1623,50397.0
2017-11-14 15:40:00,122.81,122.95,122.75,122.95,75324.0,115.1435,115.2748,115.0872,115.2748,75324.0
2017-11-14 15:50:00,122.98,123.1,122.97,123.05,204204.0,115.3029,115.4154,115.2935,115.3685,204204.0
2017-11-15 09:30:00,122.91,122.96,121.79,121.79,69556.0,115.2373,115.2841,114.1872,114.1872,69556.0
2017-11-15 09:40:00,121.7,121.94,121.38,121.58,68451.0,114.1028,114.3278,113.8028,113.9903,68451.0
2017-11-15 09:50:00,121.58,121.65,121.4,121.49,32675.0,113.9903,114.0559,113.8215,113.9059,32675.0
2017-11-15 10:00:00,121.49,121.94,121.46,121.8,36583.0,113.9059,114.3278,113.8778,114.1966,36583.0
2017-11-15 10:10:00,121.81,122.09,121.67,122.02,46586.0,114.2059,114.4684,114.0747,114.4028,46586.0
2017-11-15 10:20:00,122.02,122.11,121.95,122.1,19688.0,114.4028,114.4872,114.3372,114.4778,19688.0
2017-11-15 10:30:00,122.06,122.43,121.98,122.41,23069.0,114.4403,114.7872,114.3653,114.7685,23069.0
2017-11-15 10:40:00,122.41,122.49,122.15,122.17,21255.0,114.7685,114.8435,114.5247,114.5435,21255.0
2017-11-15 10:50:00,122.16,122.19,121.96,122.19,33374.0,114.5341,114.5622,114.3466,114.5622,33374.0
2017-11-15 11:00:00,122.21,122.42,122.18,122.33,29263.0,114.581,114.7778,114.5528,114.6935,29263.0
2017-11-15 11:10:00,122.35,122.59,122.35,122.56,17651.0,114.7122,114.9372,114.7122,114.9091,17651.0
2017-11-15 11:20:00,122.54,122.75,122.5,122.5,29540.0,114.8904,115.0872,114.8529,114.8529,29540.0
2017-11-15 11:30:00,122.51,122.8,122.48,122.7,18116.0,114.8622,115.1341,114.8341,115.0404,18116.0
2017-11-15 11:40:00,122.69,122.82,122.66,122.74,15989.0,115.031,115.1529,115.0029,115.0779,15989.0
2017-11-15 11:50:00,122.75,122.82,122.6,122.6,26902.0,115.0872,115.1529,114.9466,114.9466,26902.0
2017-11-15 12:00:00,122.63,122.84,122.58,122.65,40158.0,114.9747,115.1716,114.9279,114.9935,40158.0
2017-11-15 12:10:00,122.68,122.76,122.61,122.66,21526.0,115.0216,115.0966,114.956,115.0029,21526.0
2017-11-15 12:20:00,122.65,122.74,122.57,122.74,17866.0,114.9935,115.0779,114.9185,115.0779,17866.0
2017-11-15 12:30:00,122.75,122.77,122.69,122.74,16215.0,115.0872,115.106,115.031,115.0779,16215.0
2017-11-15 12:40:00,122.72,122.75,122.59,122.71,67680.0,115.0591,115.0872,114.9372,115.0497,67680.0
2017-11-15 12:50:00,122.73,122.89,122.71,122.75,86221.0,115.0685,115.2185,115.0497,115.0872,86221.0
2017-11-15 13:00:00,122.75,122.75,122.61,122.63,13250.0,115.0872,115.0872,114.956,114.9747,13250.0
2017-11-15 13:10:00,122.62,122.69,122.55,122.63,13545.0,114.9654,115.031,114.8997,114.9747,13545.0
2017-11-15 13:20:00,122.65,122.66,122.53,122.55,12447.0,114.9935,115.0029,114.881,114.8997,12447.0
2017-11-15 13:30:00,122.6,122.71,122.6,122.68,10795.0,114.9466,115.0497,114.9466,115.0216,10795.0
2017-11-15 13:40:00,122.69,122.77,122.67,122.74,17400.0,115.031,115.106,115.0122,115.0779,17400.0
2017-11-15 13:50:00,122.75,122.83,122.57,122.7,15836.0,115.0872,115.1623,114.9185,115.0404,15836.0
2017-11-15 14:00:00,122.69,122.7,122.51,122.57,17139.0,115.031,115.0404,114.8622,114.9185,17139.0
2017-11-15 14:10:00,122.57,122.58,122.37,122.37,12311.0,114.9185,114.9279,114.731,114.731,12311.0
2017-11-15 14:20:00,122.37,122.56,122.37,122.53,15720.0,114.731,114.9091,114.731,114.881,15720.0
2017-11-15 14:30:00,122.53,122.73,122.52,122.65,25030.0,114.881,115.0685,114.8716,114.9935,25030.0
2017-11-15 14:40:00,122.65,122.65,122.47,122.54,39939.0,114.9935,114.9935,114.8247,114.8904,39939.0
2017-11-15 14:50:00,122.54,122.56,122.41,122.51,17020.0,114.8904,114.9091,114.7685,114.8622,17020.0
2017-11-15 15:00:00,122.51,122.69,122.51,122.68,19212.0,114.8622,115.031,114.8622,115.0216,19212.0
2017-11-15 15:10:00,122.69,122.83,122.61,122.72,22945.0,115.031,115.1623,114.956,115.0591,22945.0
2017-11-15 15:20:00,122.72,122.74,122.55,122.62,20588.0,115.0591,115.0779,114.8997,114.9654,20588.0
2017-11-15 15:30:00,122.63,122.71,122.58,122.65,34172.0,114.9747,115.0497,114.9279,114.9935,34172.0
2017-11-15 15:40:00,122.62,122.77,122.5,122.61,69596.0,114.9654,115.106,114.8529,114.956,69596.0
2017-11-15 15:50:00,122.6,122.6,122.08,122.29,229613.0,114.9466,114.9466,114.4591,114.656,229613.0
2017-11-16 09:30:00,121.95,122.95,121.5,122.35,78183.0,114.3372,115.2748,113.9153,114.7122,78183.0
2017-11-16 09:40:00,122.39,123.35,122.36,123.13,76237.0,114.7497,115.6498,114.7216,115.4435,76237.0
2017-11-16 09:50:00,123.21,123.35,122.98,123.1,56661.0,115.5185,115.6498,115.3029,115.4154,56661.0
2017-11-16 10:00:00,123.09,123.26,122.96,123.15,48720.0,115.406,115.5654,115.2841,115.4623,48720.0
2017-11-16 10:10:00,123.14,123.23,123.03,123.21,46048.0,115.4529,115.5373,115.3498,115.5185,46048.0
2017-11-16 10:20:00,123.22,123.25,123.08,123.15,32089.0,115.5279,115.556,115.3966,115.4623,32089.0
2017-11-16 10:30:00,123.13,123.21,122.93,123.15,28766.0,115.4435,115.5185,115.256,115.4623,28766.0
2017-11-16 10:40:00,123.15,123.31,123.06,123.12,42713.0,115.4623,115.6123,115.3779,115.4342,42713.0
2017-11-16 10:50:00,123.12,123.25,123.09,123.17,66436.0,115.4342,115.556,115.406,115.481,66436.0
2017-11-16 11:00:00,123.16,123.3,123.08,123.29,30240.0,115.4717,115.6029,115.3966,115.5935,30240.0
2017-11-16 11:10:00,123.29,123.31,123.14,123.29,17632.0,115.5935,115.6123,115.4529,115.5935,17632.0
2017-11-16 11:20:00,123.28,123.28,123.11,123.17,17983.0,115.5842,115.5842,115.4248,115.481,17983.0
2017-11-16 11:30:00,123.19,123.62,123.16,123.6,27293.0,115.4998,115.9029,115.4717,115.8842,27293.0
2017-11-16 11:40:00,123.63,123.73,123.37,123.4,41683.0,115.9123,116.0061,115.6685,115.6967,41683.0
2017-11-16 11:50:00,123.42,123.71,123.4,123.67,27722.0,115.7154,115.9873,115.6967,115.9498,27722.0
2017-11-16 12:00:00,123.67,123.77,123.64,123.72,27731.0,115.9498,116.0436,115.9217,115.9967,27731.0
2017-11-16 12:10:00,123.7,123.75,123.53,123.53,18842.0,115.9779,116.0248,115.8186,115.8186,18842.0
2017-11-16 12:20:00,123.52,123.8,123.42,123.8,47149.0,115.8092,116.0717,115.7154,116.0717,47149.0
2017-11-16 12:30:00,123.8,123.96,123.7,123.77,80667.0,116.0717,116.2217,115.9779,116.0436,80667.0
2017-11-16 12:40:00,123.77,123.81,123.68,123.71,27853.0,116.0436,116.0811,115.9592,115.9873,27853.0
2017-11-16 12:50:00,123.71,123.8,123.6,123.61,14932.0,115.9873,116.0717,115.8842,115.8936,14932.0
2017-11-16 13:00:00,123.61,123.64,123.47,123.53,36440.0,115.8936,115.9217,115.7623,115.8186,36440.0
2017-11-16 13:10:00,123.53,123.65,123.41,123.41,38684.0,115.8186,115.9311,115.706,115.706,38684.0
2017-11-16 13:20:00,123.4,123.52,123.37,123.51,22171.0,115.6967,115.8092,115.6685,115.7998,22171.0
2017-11-16 13:30:00,123.52,123.61,123.48,123.49,10418.0,115.8092,115.8936,115.7717,115.7811,10418.0
2017-11-16 13:40:00,123.47,123.59,123.35,123.57,110783.0,115.7623,115.8748,115.6498,115.8561,110783.0
2017-11-16 13:50:00,123.59,123.71,123.56,123.56,27563.0,115.8748,115.9873,115.8467,115.8467,27563.0
2017-11-16 14:00:00,123.53,123.99,123.53,123.99,28227.0,115.8186,116.2498,115.8186,116.2498,28227.0
2017-11-16 14:10:00,123.99,124.0,123.82,123.85,31470.0,116.2498,116.2592,116.0905,116.1186,31470.0
2017-11-16 14:20:00,123.85,123.85,123.61,123.71,23604.0,116.1186,116.1186,115.8936,115.9873,23604.0
2017-11-16 14:30:00,123.73,124.11,123.7,124.01,44054.0,116.0061,116.3623,115.9779,116.2686,44054.0
2017-11-16 14:40:00,123.99,124.14,123.9,124.08,54591.0,116.2498,116.3905,116.1655,116.3342,54591.0
2017-11-16 14:50:00,124.04,124.08,123.86,123.9,34924.0,116.2967,116.3342,116.128,116.1655,34924.0
2017-11-16 15:00:00,123.9,124.1,123.89,124.1,44583.0,116.1655,116.353,116.1561,116.353,44583.0
2017-11-16 15:10:00,124.1,124.15,123.92,123.95,41334.0,116.353,116.3999,116.1842,116.2123,41334.0
2017-11-16 15:20:00,123.95,124.25,123.92,124.25,49484.0,116.2123,116.4936,116.1842,116.4936,49484.0
2017-11-16 15:30:00,124.24,124.25,124.1,124.15,50525.0,116.4842,116.4936,116.353,116.3999,50525.0
2017-11-16 15:40:00,124.14,124.31,124.13,124.21,91455.0,116.3905,116.5499,116.3811,116.4561,91455.0
2017-11-16 15:50:00,124.22,124.42,124.22,124.38,215349.0,116.4655,116.653,116.4655,116.6155,215349.0
2017-11-17 09:30:00,123.98,124.54,123.77,124.24,122137.0,116.2405,116.7655,116.0436,116.4842,122137.0
2017-11-17 09:40:00,124.24,124.85,124.24,124.82,31375.0,116.4842,117.0562,116.4842,117.028,31375.0
2017-11-17 09:50:00,124.84,125.12,124.64,124.98,61852.0,117.0468,117.3093,116.8593,117.178,61852.0
2017-11-17 10:00:00,124.98,125.2,124.77,125.2,48341.0,117.178,117.3843,116.9811,117.3843,48341.0
2017-11-17 10:10:00,125.21,125.23,124.86,124.86,41833.0,117.3937,117.4124,117.0655,117.0655,41833.0
2017-11-17 10:20:00,124.86,125.24,124.86,125.22,53996.0,117.0655,117.4218,117.0655,117.4031,53996.0
2017-11-17 10:30:00,125.23,125.24,124.98,125.18,68053.0,117.4124,117.4218,117.178,117.3656,68053.0
2017-11-17 10:40:00,125.17,125.2,124.8,124.93,61200.0,117.3562,117.3843,117.0093,117.1312,61200.0
2017-11-17 10:50:00,124.93,125.18,124.89,125.13,26445.0,117.1312,117.3656,117.0937,117.3187,26445.0
2017-11-17 11:00:00,125.14,125.21,124.88,124.89,33126.0,117.3281,117.3937,117.0843,117.0937,33126.0
2017-11-17 11:10:00,124.91,125.02,124.78,124.98,33144.0,117.1124,117.2155,116.9905,117.178,33144.0
2017-11-17 11:20:00,124.99,125.05,124.91,124.97,42862.0,117.1874,117.2437,117.1124,117.1687,42862.0
2017-11-17 11:30:00,124.97,125.09,124.85,124.85,73589.0,117.1687,117.2812,117.0562,117.0562,73589.0
2017-11-17 11:40:00,124.85,124.96,124.76,124.77,77722.0,117.0562,117.1593,116.9718,116.9811,77722.0
2017-11-17 11:50:00,124.79,124.84,124.67,124.83,26967.0,116.9999,117.0468,116.8874,117.0374,26967.0
2017-11-17 12:00:00,124.85,124.94,124.79,124.93,24515.0,117.0562,117.1405,116.9999,117.1312,24515.0
2017-11-17 12:10:00,124.92,124.97,124.85,124.88,54089.0,117.1218,117.1687,117.0562,117.0843,54089.0
2017-11-17 12:20:00,124.9,124.97,124.85,124.96,47555.0,117.103,117.1687,117.0562,117.1593,47555.0
2017-11-17 12:30:00,124.96,124.98,124.87,124.97,32756.0,117.1593,117.178,117.0749,117.1687,32756.0
2017-11-17 12:40:00,124.95,125.0,124.87,124.93,18329.0,117.1499,117.1968,117.0749,117.1312,18329.0
2017-11-17 12:50:00,124.9,124.91,124.7,124.84,26375.0,117.103,117.1124,116.9155,117.0468,26375.0
2017-11-17 13:00:00,124.84,124.9,124.8,124.84,38861.0,117.0468,117.103,117.0093,117.0468,38861.0
2017-11-17 13:10:00,124.85,124.9,124.73,124.81,34630.0,117.0562,117.103,116.9436,117.0187,34630.0
2017-11-17 13:20:00,124.81,124.9,124.79,124.9,35232.0,117.0187,117.103,116.9999,117.103,35232.0
2017-11-17 13:30:00,124.89,125.09,124.85,125.09,40126.0,117.0937,117.2812,117.0562,117.2812,40126.0
2017-11-17 13:40:00,125.09,125.16,125.02,125.06,24053.0,117.2812,117.3468,117.2155,117.253,24053.0
2017-11-17 13:50:00,125.07,125.24,125.07,125.22,25049.0,117.2624,117.4218,117.2624,117.4031,25049.0
2017-11-17 14:00:00,125.23,125.28,125.19,125.24,36809.0,117.4124,117.4593,117.3749,117.4218,36809.0
2017-11-17 14:10:00,125.25,125.26,125.08,125.1,35183.0,117.4312,117.4406,117.2718,117.2905,35183.0
2017-11-17 14:20:00,125.09,125.22,125.07,125.13,41151.0,117.2812,117.4031,117.2624,117.3187,41151.0
2017-11-17 14:30:00,125.14,125.32,125.11,125.22,31858.0,117.3281,117.4968,117.2999,117.4031,31858.0
2017-11-17 14:40:00,125.25,125.39,125.24,125.31,40939.0,117.4312,117.5624,117.4218,117.4874,40939.0
2017-11-17 14:50:00,125.31,125.31,125.23,125.23,35227.0,117.4874,117.4874,117.4124,117.4124,35227.0
2017-11-17 15:00:00,125.23,125.3,125.18,125.21,40880.0,117.4124,117.4781,117.3656,117.3937,40880.0
2017-11-17 15:10:00,125.22,125.22,125.09,125.13,44585.0,117.4031,117.4031,117.2812,117.3187,44585.0
2017-11-17 15:20:00,125.14,125.14,124.97,125.05,103583.0,117.3281,117.3281,117.1687,117.2437,103583.0
2017-11-17 15:30:00,125.04,125.38,125.02,125.38,73758.0,117.2343,117.5531,117.2155,117.5531,73758.0
2017-11-17 15:40:00,125.38,125.41,125.23,125.38,118990.0,117.5531,117.5812,117.4124,117.5531,118990.0
2017-11-17 15:50:00,125.38,125.64,125.38,125.48,244261.0,117.5531,117.7968,117.5531,117.6468,244261.0
2017-11-20 09:30:00,125.33,126.24,125.06,125.37,72492.0,117.5062,118.3594,117.253,117.5437,72492.0
2017-11-20 09:40:00,125.43,125.81,125.41,125.78,89399.0,117.5999,117.9562,117.5812,117.9281,89399.0
2017-11-20 09:50:00,125.78,126.02,125.34,125.82,135271.0,117.9281,118.1531,117.5156,117.9656,135271.0
2017-11-20 10:00:00,125.82,126.06,125.46,125.55,53525.0,117.9656,118.1906,117.6281,117.7125,53525.0
2017-11-20 10:10:00,125.57,125.8,125.53,125.76,53049.0,117.7312,117.9468,117.6937,117.9093,53049.0
2017-11-20 10:20:00,125.81,125.81,125.38,125.6,31591.0,117.9562,117.9562,117.5531,117.7593,31591.0
2017-11-20 10:30:00,125.6,125.88,125.58,125.78,33367.0,117.7593,118.0219,117.7406,117.9281,33367.0
2017-11-20 10:40:00,125.79,125.86,125.59,125.83,27983.0,117.9375,118.0031,117.75,117.975,27983.0
2017-11-20 10:50:00,125.87,125.97,125.78,125.83,26696.0,118.0125,118.1062,117.9281,117.975,26696.0
2017-11-20 11:00:00,125.84,126.12,125.84,126.07,39922.0,117.9844,118.2469,117.9844,118.2,39922.0
2017-11-20 11:10:00,126.06,126.13,125.94,125.96,47615.0,118.1906,118.2562,118.0781,118.0969,47615.0
2017-11-20 11:20:00,125.96,126.02,125.89,125.96,24814.0,118.0969,118.1531,118.0312,118.0969,24814.0
2017-11-20 11:30:00,125.96,125.97,125.88,125.95,23976.0,118.0969,118.1062,118.0219,118.0875,23976.0
2017-11-20 11:40:00,126.0,126.02,125.82,125.88,23618.0,118.1344,118.1531,117.9656,118.0219,23618.0
2017-11-20 11:50:00,125.88,125.88,125.71,125.78,23267.0,118.0219,118.0219,117.8625,117.9281,23267.0
2017-11-20 12:00:00,125.77,126.0,125.77,125.95,36640.0,117.9187,118.1344,117.9187,118.0875,36640.0
2017-11-20 12:10:00,125.96,125.97,125.8,125.8,26952.0,118.0969,118.1062,117.9468,117.9468,26952.0
2017-11-20 12:20:00,125.81,125.9,125.66,125.88,26081.0,117.9562,118.0406,117.8156,118.0219,26081.0
2017-11-20 12:30:00,125.88,126.01,125.81,125.94,22068.0,118.0219,118.1437,117.9562,118.0781,22068.0
2017-11-20 12:40:00,125.98,126.04,125.94,126.0,13761.0,118.1156,118.1719,118.0781,118.1344,13761.0
2017-11-20 12:50:00,126.0,126.1,125.9,126.09,23121.0,118.1344,118.2281,118.0406,118.2187,23121.0
2017-11-20 13:00:00,126.08,126.11,125.98,126.0,13562.0,118.2094,118.2375,118.1156,118.1344,13562.0
2017-11-20 13:10:00,126.0,126.03,125.92,126.0,22455.0,118.1344,118.1625,118.0594,118.1344,22455.0
2017-11-20 13:20:00,125.99,126.07,125.94,125.98,13293.0,118.125,118.2,118.0781,118.1156,13293.0
2017-11-20 13:30:00,125.99,126.02,125.92,125.94,16205.0,118.125,118.1531,118.0594,118.0781,16205.0
2017-11-20 13:40:00,125.92,125.93,125.79,125.85,21949.0,118.0594,118.0687,117.9375,117.9937,21949.0
2017-11-20 13:50:00,125.82,125.98,125.8,125.98,18891.0,117.9656,118.1156,117.9468,118.1156,18891.0
2017-11-20 14:00:00,125.99,125.99,125.85,125.92,25623.0,118.125,118.125,117.9937,118.0594,25623.0
2017-11-20 14:10:00,125.91,125.91,125.74,125.78,25195.0,118.05,118.05,117.8906,117.9281,25195.0
2017-11-20 14:20:00,125.77,125.84,125.74,125.83,20107.0,117.9187,117.9844,117.8906,117.975,20107.0
2017-11-20 14:30:00,125.83,125.93,125.78,125.89,24105.0,117.975,118.0687,117.9281,118.0312,24105.0
2017-11-20 14:40:00,125.89,125.92,125.8,125.8,25406.0,118.0312,118.0594,117.9468,117.9468,25406.0
2017-11-20 14:50:00,125.79,125.84,125.76,125.84,26766.0,117.9375,117.9844,117.9093,117.9844,26766.0
2017-11-20 15:00:00,125.85,125.93,125.82,125.86,26364.0,117.9937,118.0687,117.9656,118.0031,26364.0
2017-11-20 15:10:00,125.87,125.92,125.76,125.79,28509.0,118.0125,118.0594,117.9093,117.9375,28509.0
2017-11-20 15:20:00,125.77,125.81,125.71,125.79,32122.0,117.9187,117.9562,117.8625,117.9375,32122.0
2017-11-20 15:30:00,125.8,125.81,125.7,125.73,69742.0,117.9468,117.9562,117.8531,117.8812,69742.0
2017-11-20 15:40:00,125.73,125.96,125.7,125.96,73377.0,117.8812,118.0969,117.8531,118.0969,73377.0
2017-11-20 15:50:00,125.97,126.01,125.87,125.92,132441.0,118.1062,118.1437,118.0125,118.0594,132441.0
2017-11-21 09:30:00,126.33,127.67,126.33,127.17,89104.0,118.75,120.0096,118.75,119.5396,89104.0
2017-11-21 09:40:00,127.17,127.21,126.68,126.93,44153.0,119.5396,119.5772,119.079,119.314,44153.0
2017-11-21 09:50:00,127.01,127.38,126.91,127.37,54138.0,119.3892,119.737,119.2952,119.7276,54138.0
2017-11-21 10:00:00,127.37,127.68,127.31,127.68,75100.0,119.7276,120.019,119.6712,120.019,75100.0
2017-11-21 10:10:00,127.71,127.94,127.55,127.55,51267.0,120.0472,120.2634,119.8968,119.8968,51267.0
2017-11-21 10:20:00,127.55,127.84,127.55,127.79,36409.0,119.8968,120.1694,119.8968,120.1224,36409.0
2017-11-21 10:30:00,127.79,127.98,127.77,127.8,32944.0,120.1224,120.301,120.1036,120.1318,32944.0
2017-11-21 10:40:00,127.85,128.06,127.84,128.04,39730.0,120.1788,120.3762,120.1694,120.3574,39730.0
2017-11-21 10:50:00,128.04,128.1,127.91,127.98,39087.0,120.3574,120.4138,120.2352,120.301,39087.0
2017-11-21 11:00:00,128.02,128.05,127.71,127.72,29111.0,120.3386,120.3668,120.0472,120.0566,29111.0
2017-11-21 11:10:00,127.72,127.91,127.72,127.73,24108.0,120.0566,120.2352,120.0566,120.066,24108.0
2017-11-21 11:20:00,127.75,128.04,127.75,127.95,52108.0,120.0848,120.3574,120.0848,120.2728,52108.0
2017-11-21 11:30:00,127.95,128.01,127.9,128.0,31224.0,120.2728,120.3292,120.2258,120.3198,31224.0
2017-11-21 11:40:00,128.01,128.05,127.86,127.96,21605.0,120.3292,120.3668,120.1882,120.2822,21605.0
2017-11-21 11:50:00,127.94,128.03,127.88,127.9,24831.0,120.2634,120.348,120.207,120.2258,24831.0
2017-11-21 12:00:00,127.92,128.06,127.92,127.94,22502.0,120.2446,120.3762,120.2446,120.2634,22502.0
2017-11-21 12:10:00,127.93,128.02,127.81,127.86,33691.0,120.254,120.3386,120.1412,120.1882,33691.0
2017-11-21 12:20:00,127.85,127.91,127.69,127.87,19653.0,120.1788,120.2352,120.0284,120.1976,19653.0
2017-11-21 12:30:00,127.88,127.96,127.83,127.84,30181.0,120.207,120.2822,120.16,120.1694,30181.0
2017-11-21 12:40:00,127.84,127.92,127.75,127.83,27634.0,120.1694,120.2446,120.0848,120.16,27634.0
2017-11-21 12:50:00,127.83,127.84,127.69,127.83,24082.0,120.16,120.1694,120.0284,120.16,24082.0
2017-11-21 13:00:00,127.81,128.06,127.81,127.99,31281.0,120.1412,120.3762,120.1412,120.3104,31281.0
2017-11-21 13:10:00,127.99,128.02,127.9,128.01,21710.0,120.3104,120.3386,120.2258,120.3292,21710.0
2017-11-21 13:20:00,128.01,128.06,127.9,127.98,26211.0,120.3292,120.3762,120.2258,120.301,26211.0
2017-11-21 13:30:00,127.97,128.25,127.97,128.11,26968.0,120.2916,120.5548,120.2916,120.4232,26968.0
2017-11-21 13:40:00,128.12,128.14,128.04,128.12,21630.0,120.4326,120.4514,120.3574,120.4326,21630.0
2017-11-21 13:50:00,128.12,128.27,128.11,128.24,21373.0,120.4326,120.5736,120.4232,120.5454,21373.0
2017-11-21 14:00:00,128.23,128.36,128.2,128.22,48200.0,120.536,120.6582,120.5078,120.5266,48200.0
2017-11-21 14:10:00,128.21,128.37,128.2,128.27,37368.0,120.5172,120.6676,120.5078,120.5736,37368.0
2017-11-21 14:20:00,128.27,128.29,128.13,128.19,25805.0,120.5736,120.5924,120.442,120.4984,25805.0
2017-11-21 14:30:00,128.2,128.25,128.07,128.13,27584.0,120.5078,120.5548,120.3856,120.442,27584.0
2017-11-21 14:40:00,128.13,128.19,128.11,128.13,36239.0,120.442,120.4984,120.4232,120.442,36239.0
2017-11-21 14:50:00,128.13,128.14,127.94,127.99,56747.0,120.442,120.4514,120.2634,120.3104,56747.0
2017-11-21 15:00:00,128.0,128.05,127.66,127.72,122700.0,120.3198,120.3668,120.0002,120.0566,122700.0
2017-11-21 15:10:00,127.72,127.72,127.37,127.37,97733.0,120.0566,120.0566,119.7276,119.7276,97733.0
2017-11-21 15:20:00,127.36,127.48,127.33,127.48,74488.0,119.7182,119.831,119.69,119.831,74488.0
2017-11-21 15:30:00,127.48,127.53,127.37,127.48,163437.0,119.831,119.878,119.7276,119.831,163437.0
2017-11-21 15:40:00,127.48,127.67,127.48,127.6,155531.0,119.831,120.0096,119.831,119.9438,155531.0
2017-11-21 15:50:00,127.6,127.64,127.57,127.62,272886.0,119.9438,119.9814,119.9156,119.9626,272886.0
2017-11-22 09:30:00,127.96,128.0,127.13,127.37,57868.0,120.2822,120.3198,119.502,119.7276,57868.0
2017-11-22 09:40:00,127.38,127.5,127.28,127.39,87607.0,119.737,119.8498,119.643,119.7464,87607.0
2017-11-22 09:50:00,127.4,127.5,127.14,127.3,38811.0,119.7558,119.8498,119.5114,119.6618,38811.0
2017-11-22 10:00:00,127.3,127.3,126.64,126.7,46353.0,119.6618,119.6618,119.0414,119.0978,46353.0
2017-11-22 10:10:00,126.7,126.76,126.36,126.53,51289.0,119.0978,119.1542,118.7782,118.938,51289.0
2017-11-22 10:20:00,126.52,126.6,126.17,126.17,34174.0,118.9286,119.0038,118.5996,118.5996,34174.0
2017-11-22 10:30:00,126.15,126.29,126.08,126.25,40588.0,118.5808,118.7124,118.515,118.6748,40588.0
2017-11-22 10:40:00,126.25,126.25,126.07,126.09,39504.0,118.6748,118.6748,118.5056,118.5244,39504.0
2017-11-22 10:50:00,126.1,126.33,126.1,126.24,30714.0,118.5338,118.75,118.5338,118.6654,30714.0
2017-11-22 11:00:00,126.24,126.25,126.08,126.15,24915.0,118.6654,118.6748,118.515,118.5808,24915.0
2017-11-22 11:10:00,126.15,126.25,126.09,126.23,29018.0,118.5808,118.6748,118.5244,118.656,29018.0
2017-11-22 11:20:00,126.23,126.25,126.21,126.24,23201.0,118.656,118.6748,118.6372,118.6654,23201.0
2017-11-22 11:30:00,126.21,126.45,126.17,126.41,27064.0,118.6372,118.8628,118.5996,118.8252,27064.0
2017-11-22 11:40:00,126.43,126.5,126.34,126.4,15467.0,118.844,118.9098,118.7594,118.8158,15467.0
2017-11-22 11:50:00,126.38,126.4,126.32,126.4,19703.0,118.797,118.8158,118.7406,118.8158,19703.0
2017-11-22 12:00:00,126.4,126.4,126.29,126.31,21513.0,118.8158,118.8158,118.7124,118.7312,21513.0
2017-11-22 12:10:00,126.33,126.35,126.32,126.32,16878.0,118.75,118.7688,118.7406,118.7406,16878.0
2017-11-22 12:20:00,126.3,126.8,126.28,126.77,52605.0,118.7218,119.1918,118.703,119.1636,52605.0
2017-11-22 12:30:00,126.75,126.8,126.63,126.68,154434.0,119.1448,119.1918,119.032,119.079,154434.0
2017-11-22 12:40:00,126.68,126.68,126.44,126.47,11661.0,119.079,119.079,118.8534,118.8816,11661.0
2017-11-22 12:50:00,126.47,126.48,126.35,126.48,44764.0,118.8816,118.891,118.7688,118.891,44764.0
2017-11-22 13:00:00,126.48,126.72,126.45,126.53,36988.0,118.891,119.1166,118.8628,118.938,36988.0
2017-11-22 13:10:00,126.54,126.6,126.5,126.5,10974.0,118.9474,119.0038,118.9098,118.9098,10974.0
2017-11-22 13:20:00,126.52,126.55,126.5,126.54,20007.0,118.9286,118.9568,118.9098,118.9474,20007.0
2017-11-22 13:30:00,126.55,126.55,126.49,126.49,20901.0,118.9568,118.9568,118.9004,118.9004,20901.0
2017-11-22 13:40:00,126.5,126.5,126.39,126.39,16348.0,118.9098,118.9098,118.8064,118.8064,16348.0
2017-11-22 13:50:00,126.37,126.4,126.35,126.4,21750.0,118.7876,118.8158,118.7688,118.8158,21750.0
2017-11-22 14:00:00,126.4,126.4,126.37,126.38,29544.0,118.8158,118.8158,118.7876,118.797,29544.0
2017-11-22 14:10:00,126.37,126.4,126.32,126.33,33448.0,118.7876,118.8158,118.7406,118.75,33448.0
2017-11-22 14:20:00,126.33,126.4,126.31,126.37,25953.0,118.75,118.8158,118.7312,118.7876,25953.0
2017-11-22 14:30:00,126.37,126.45,126.37,126.45,24014.0,118.7876,118.8628,118.7876,118.8628,24014.0
2017-11-22 14:40:00,126.45,126.77,126.44,126.7,33632.0,118.8628,119.1636,118.8534,119.0978,33632.0
2017-11-22 14:50:00,126.69,126.88,126.68,126.8,18150.0,119.0884,119.267,119.079,119.1918,18150.0
2017-11-22 15:00:00,126.82,126.83,126.64,126.65,22056.0,119.2106,119.22,119.0414,119.0508,22056.0
2017-11-22 15:10:00,126.65,126.76,126.64,126.75,23111.0,119.0508,119.1542,119.0414,119.1448,23111.0
2017-11-22 15:20:00,126.76,126.84,126.76,126.82,18043.0,119.1542,119.2294,119.1542,119.2106,18043.0
2017-11-22 15:30:00,126.82,126.82,126.72,126.75,54615.0,119.2106,119.2106,119.1166,119.1448,54615.0
2017-11-22 15:40:00,126.75,126.75,126.51,126.51,70805.0,119.1448,119.1448,118.9192,118.9192,70805.0
2017-11-22 15:50:00,126.51,126.53,126.28,126.39,185232.0,118.9192,118.938,118.703,118.8064,185232.0
2017-11-24 09:30:00,126.51,127.1,126.51,126.65,31058.0,118.9192,119.4738,118.9192,119.0508,31058.0
2017-11-24 09:40:00,126.59,126.59,126.38,126.47,13252.0,118.9944,118.9944,118.797,118.8816,13252.0
2017-11-24 09:50:00,126.47,126.7,126.38,126.68,16140.0,118.8816,119.0978,118.797,119.079,16140.0
2017-11-24 10:00:00,126.7,126.7,126.44,126.55,13875.0,119.0978,119.0978,118.8534,118.9568,13875.0
2017-11-24 10:10:00,126.55,126.75,126.5,126.65,69279.0,118.9568,119.1448,118.9098,119.0508,69279.0
2017-11-24 10:20:00,126.68,126.86,126.62,126.7,104717.0,119.079,119.2482,119.0226,119.0978,104717.0
2017-11-24 10:30:00,126.72,126.91,126.65,126.76,41868.0,119.1166,119.2952,119.0508,119.1542,41868.0
2017-11-24 10:40:00,126.78,126.8,126.72,126.75,8066.0,119.173,119.1918,119.1166,119.1448,8066.0
2017-11-24 10:50:00,126.75,126.76,126.51,126.67,21474.0,119.1448,119.1542,118.9192,119.0696,21474.0
2017-11-24 11:00:00,126.66,126.66,126.59,126.65,24688.0,119.0602,119.0602,118.9944,119.0508,24688.0
2017-11-24 11:10:00,126.66,126.66,126.53,126.59,11625.0,119.0602,119.0602,118.938,118.9944,11625.0
2017-11-24 11:20:00,126.62,126.62,126.58,126.58,10643.0,119.0226,119.0226,118.985,118.985,10643.0
2017-11-24 11:30:00,126.6,126.71,126.57,126.69,18578.0,119.0038,119.1072,118.9756,119.0884,18578.0
2017-11-24 11:40:00,126.69,126.69,126.59,126.61,12523.0,119.0884,119.0884,118.9944,119.0132,12523.0
2017-11-24 11:50:00,126.6,126.61,126.53,126.53,16773.0,119.0038,119.0132,118.938,118.938,16773.0
2017-11-24 12:00:00,126.54,126.68,126.54,126.63,9500.0,118.9474,119.079,118.9474,119.032,9500.0
2017-11-24 12:10:00,126.61,126.72,126.61,126.71,15861.0,119.0132,119.1166,119.0132,119.1072,15861.0
2017-11-24 12:20:00,126.71,126.72,126.65,126.67,14926.0,119.1072,119.1166,119.0508,119.0696,14926.0
2017-11-24 12:30:00,126.67,126.68,126.57,126.63,26782.0,119.0696,119.079,118.9756,119.032,26782.0
2017-11-24 12:40:00,126.63,126.68,126.53,126.65,30018.0,119.032,119.079,118.938,119.0508,30018.0
2017-11-24 12:50:00,126.66,126.7,126.48,126.5,62076.0,119.0602,119.0978,118.891,118.9098,62076.0
2017-11-27 09:30:00,126.33,127.05,126.33,126.92,39260.0,118.75,119.4268,118.75,119.3046,39260.0
2017-11-27 09:40:00,126.98,127.12,126.85,126.95,27728.0,119.361,119.4926,119.2388,119.3328,27728.0
2017-11-27 09:50:00,126.96,126.96,126.85,126.88,35423.0,119.3422,119.3422,119.2388,119.267,35423.0
2017-11-27 10:00:00,126.88,127.19,126.76,126.91,57250.0,119.267,119.5584,119.1542,119.2952,57250.0
2017-11-27 10:10:00,126.92,127.35,126.9,127.29,101060.0,119.3046,119.7088,119.2858,119.6524,101060.0
2017-11-27 10:20:00,127.29,127.31,127.06,127.08,30482.0,119.6524,119.6712,119.4362,119.455,30482.0
2017-11-27 10:30:00,127.11,127.23,127.01,127.21,76862.0,119.4832,119.596,119.3892,119.5772,76862.0
2017-11-27 10:40:00,127.21,127.37,127.03,127.1,67560.0,119.5772,119.7276,119.408,119.4738,67560.0
2017-11-27 10:50:00,127.1,127.23,127.03,127.1,19967.0,119.4738,119.596,119.408,119.4738,19967.0
2017-11-27 11:00:00,127.14,127.2,126.98,126.98,47596.0,119.5114,119.5678,119.361,119.361,47596.0
2017-11-27 11:10:00,126.98,126.99,126.73,126.79,46463.0,119.361,119.3704,119.126,119.1824,46463.0
2017-11-27 11:20:00,126.76,126.82,126.72,126.73,27632.0,119.1542,119.2106,119.1166,119.126,27632.0
2017-11-27 11:30:00,126.72,126.73,126.52,126.58,37520.0,119.1166,119.126,118.9286,118.985,37520.0
2017-11-27 11:40:00,126.58,126.81,126.46,126.8,25076.0,118.985,119.2012,118.8722,119.1918,25076.0
2017-11-27 11:50:00,126.8,126.98,126.74,126.98,44798.0,119.1918,119.361,119.1354,119.361,44798.0
2017-11-27 12:00:00,126.99,127.02,126.95,126.97,36448.0,119.3704,119.3986,119.3328,119.3516,36448.0
2017-11-27 12:10:00,127.0,127.01,126.91,127.0,18335.0,119.3798,119.3892,119.2952,119.3798,18335.0
2017-11-27 12:20:00,127.0,127.02,126.93,127.0,17491.0,119.3798,119.3986,119.314,119.3798,17491.0
2017-11-27 12:30:00,127.0,127.02,126.87,126.88,14889.0,119.3798,119.3986,119.2576,119.267,14889.0
2017-11-27 12:40:00,126.89,126.99,126.88,126.88,10055.0,119.2764,119.3704,119.267,119.267,10055.0
2017-11-27 12:50:00,126.88,126.97,126.88,126.97,8200.0,119.267,119.3516,119.267,119.3516,8200.0
2017-11-27 13:00:00,126.99,127.01,126.94,126.98,20894.0,119.3704,119.3892,119.3234,119.361,20894.0
2017-11-27 13:10:00,126.98,127.0,126.89,126.95,13440.0,119.361,119.3798,119.2764,119.3328,13440.0
2017-11-27 13:20:00,126.93,126.99,126.92,126.96,9235.0,119.314,119.3704,119.3046,119.3422,9235.0
2017-11-27 13:30:00,126.97,126.99,126.94,126.99,7890.0,119.3516,119.3704,119.3234,119.3704,7890.0
2017-11-27 13:40:00,126.99,127.02,126.95,126.98,22836.0,119.3704,119.3986,119.3328,119.361,22836.0
2017-11-27 13:50:00,126.98,127.01,126.94,127.0,13880.0,119.361,119.3892,119.3234,119.3798,13880.0
2017-11-27 14:00:00,127.0,127.05,126.96,127.03,18896.0,119.3798,119.4268,119.3422,119.408,18896.0
2017-11-27 14:10:00,127.05,127.07,126.97,127.05,16237.0,119.4268,119.4456,119.3516,119.4268,16237.0
2017-11-27 14:20:00,127.08,127.21,127.08,127.16,16905.0,119.455,119.5772,119.455,119.5302,16905.0
2017-11-27 14:30:00,127.18,127.19,127.04,127.05,15070.0,119.549,119.5584,119.4174,119.4268,15070.0
2017-11-27 14:40:00,127.05,127.27,127.04,127.11,31985.0,119.4268,119.6336,119.4174,119.4832,31985.0
2017-11-27 14:50:00,127.12,127.27,127.09,127.15,15863.0,119.4926,119.6336,119.4644,119.5208,15863.0
2017-11-27 15:00:00,127.15,127.22,127.06,127.1,30184.0,119.5208,119.5866,119.4362,119.4738,30184.0
2017-11-27 15:10:00,127.11,127.15,127.07,127.08,19631.0,119.4832,119.5208,119.4456,119.455,19631.0
2017-11-27 15:20:00,127.08,127.12,127.06,127.09,34026.0,119.455,119.4926,119.4362,119.4644,34026.0
2017-11-27 15:30:00,127.09,127.2,127.07,127.15,42018.0,119.4644,119.5678,119.4456,119.5208,42018.0
2017-11-27 15:40:00,127.14,127.15,127.06,127.06,69282.0,119.5114,119.5208,119.4362,119.4362,69282.0
2017-11-27 15:50:00,127.06,127.06,126.93,126.93,142105.0,119.4362,119.4362,119.314,119.314,142105.0
2017-11-28 09:30:00,127.25,127.47,126.99,127.2,36212.0,119.6148,119.8216,119.3704,119.5678,36212.0
2017-11-28 09:40:00,127.2,127.55,127.04,127.04,41527.0,119.5678,119.8968,119.4174,119.4174,41527.0
2017-11-28 09:50:00,127.03,127.09,126.78,126.91,30856.0,119.408,119.4644,119.173,119.2952,30856.0
2017-11-28 10:00:00,126.93,127.1,126.85,126.94,58680.0,119.314,119.4738,119.2388,119.3234,58680.0
2017-11-28 10:10:00,126.94,127.0,126.78,126.97,102631.0,119.3234,119.3798,119.173,119.3516,102631.0
2017-11-28 10:20:00,126.97,127.15,126.89,127.03,247704.0,119.3516,119.5208,119.2764,119.408,247704.0
2017-11-28 10:30:00,127.03,127.17,126.95,126.96,90600.0,119.408,119.5396,119.3328,119.3422,90600.0
2017-11-28 10:40:00,126.98,127.16,126.92,127.05,44407.0,119.361,119.5302,119.3046,119.4268,44407.0
2017-11-28 10:50:00,127.06,127.13,126.99,127.03,42790.0,119.4362,119.502,119.3704,119.408,42790.0
2017-11-28 11:00:00,127.04,127.14,126.96,127.01,42876.0,119.4174,119.5114,119.3422,119.3892,42876.0
2017-11-28 11:10:00,127.01,127.07,126.95,127.04,27367.0,119.3892,119.4456,119.3328,119.4174,27367.0
2017-11-28 11:20:00,127.03,127.04,126.84,126.93,31445.0,119.408,119.4174,119.2294,119.314,31445.0
2017-11-28 11:30:00,126.94,127.06,126.91,127.01,69021.0,119.3234,119.4362,119.2952,119.3892,69021.0
2017-11-28 11:40:00,127.01,127.02,126.91,126.94,69535.0,119.3892,119.3986,119.2952,119.3234,69535.0
2017-11-28 11:50:00,126.96,126.97,126.88,126.88,13908.0,119.3422,119.3516,119.267,119.267,13908.0
2017-11-28 12:00:00,126.89,126.94,126.87,126.94,15379.0,119.2764,119.3234,119.2576,119.3234,15379.0
2017-11-28 12:10:00,126.95,127.01,126.9,126.94,37039.0,119.3328,119.3892,119.2858,119.3234,37039.0
2017-11-28 12:20:00,126.94,127.02,126.92,126.94,16760.0,119.3234,119.3986,119.3046,119.3234,16760.0
2017-11-28 12:30:00,126.95,127.0,126.94,127.0,19845.0,119.3328,119.3798,119.3234,119.3798,19845.0
2017-11-28 12:40:00,127.0,127.0,126.92,126.97,14974.0,119.3798,119.3798,119.3046,119.3516,14974.0
2017-11-28 12:50:00,126.96,127.01,126.96,126.99,53449.0,119.3422,119.3892,119.3422,119.3704,53449.0
2017-11-28 13:00:00,127.0,127.13,126.99,127.05,41645.0,119.3798,119.502,119.3704,119.4268,41645.0
2017-11-28 13:10:00,127.06,127.09,126.96,126.97,19773.0,119.4362,119.4644,119.3422,119.3516,19773.0
2017-11-28 13:20:00,126.98,127.03,126.9,126.97,20532.0,119.361,119.408,119.2858,119.3516,20532.0
2017-11-28 13:30:00,126.98,127.07,126.97,127.01,15519.0,119.361,119.4456,119.3516,119.3892,15519.0
2017-11-28 13:40:00,127.01,127.02,126.9,126.93,20067.0,119.3892,119.3986,119.2858,119.314,20067.0
2017-11-28 13:50:00,126.92,126.94,126.7,126.75,20817.0,119.3046,119.3234,119.0978,119.1448,20817.0
2017-11-28 14:00:00,126.74,126.84,126.56,126.8,29271.0,119.1354,119.2294,118.9662,119.1918,29271.0
2017-11-28 14:10:00,126.79,126.87,126.72,126.8,15582.0,119.1824,119.2576,119.1166,119.1918,15582.0
2017-11-28 14:20:00,126.78,127.02,126.78,127.01,125587.0,119.173,119.3986,119.173,119.3892,125587.0
2017-11-28 14:30:00,127.0,127.0,126.93,126.96,21170.0,119.3798,119.3798,119.314,119.3422,21170.0
2017-11-28 14:40:00,126.96,127.02,126.88,127.0,119932.0,119.3422,119.3986,119.267,119.3798,119932.0
2017-11-28 14:50:00,126.99,127.09,126.91,126.98,33529.0,119.3704,119.4644,119.2952,119.361,33529.0
2017-11-28 15:00:00,126.96,127.02,126.92,126.99,29446.0,119.3422,119.3986,119.3046,119.3704,29446.0
2017-11-28 15:10:00,127.0,127.08,126.99,127.05,47550.0,119.3798,119.455,119.3704,119.4268,47550.0
2017-11-28 15:20:00,127.05,127.11,126.97,126.97,113179.0,119.4268,119.4832,119.3516,119.3516,113179.0
2017-11-28 15:30:00,126.96,127.06,126.92,127.02,69355.0,119.3422,119.4362,119.3046,119.3986,69355.0
2017-11-28 15:40:00,127.02,127.09,126.96,126.99,76013.0,119.3986,119.4644,119.3422,119.3704,76013.0
2017-11-28 15:50:00,127.0,127.05,126.85,126.9,283785.0,119.3798,119.4268,119.2388,119.2858,283785.0
2017-11-29 09:30:00,127.25,127.43,126.96,127.27,55240.0,119.6148,119.784,119.3422,119.6336,55240.0
2017-11-29 09:40:00,127.18,127.24,126.99,126.99,61612.0,119.549,119.6054,119.3704,119.3704,61612.0
2017-11-29 09:50:00,126.97,127.42,126.86,127.37,209573.0,119.3516,119.7746,119.2482,119.7276,209573.0
2017-11-29 10:00:00,127.39,127.39,126.95,127.05,48592.0,119.7464,119.7464,119.3328,119.4268,48592.0
2017-11-29 10:10:00,127.04,127.07,126.42,126.79,60418.0,119.4174,119.4456,118.8346,119.1824,60418.0
2017-11-29 10:20:00,126.75,126.9,126.6,126.83,28000.0,119.1448,119.2858,119.0038,119.22,28000.0
2017-11-29 10:30:00,126.85,126.94,126.56,126.56,88320.0,119.2388,119.3234,118.9662,118.9662,88320.0
2017-11-29 10:40:00,126.58,126.76,126.53,126.66,26639.0,118.985,119.1542,118.938,119.0602,26639.0
2017-11-29 10:50:00,126.66,126.67,126.25,126.32,41435.0,119.0602,119.0696,118.6748,118.7406,41435.0
2017-11-29 11:00:00,126.27,126.49,126.23,126.41,33792.0,118.6936,118.9004,118.656,118.8252,33792.0
2017-11-29 11:10:00,126.39,126.63,126.11,126.39,61946.0,118.8064,119.032,118.5432,118.8064,61946.0
2017-11-29 11:20:00,126.39,126.39,126.13,126.23,42802.0,118.8064,118.8064,118.562,118.656,42802.0
2017-11-29 11:30:00,126.19,126.28,125.86,126.05,66342.0,118.6184,118.703,118.3082,118.4868,66342.0
2017-11-29 11:40:00,126.06,126.06,125.61,125.99,60751.0,118.4962,118.4962,118.0732,118.4304,60751.0
2017-11-29 11:50:00,125.92,126.1,125.88,126.09,50391.0,118.3646,118.5338,118.327,118.5244,50391.0
2017-11-29 12:00:00,126.1,126.12,125.89,126.07,54530.0,118.5338,118.5526,118.3364,118.5056,54530.0
2017-11-29 12:10:00,126.06,126.39,126.03,126.37,38206.0,118.4962,118.8064,118.468,118.7876,38206.0
2017-11-29 12:20:00,126.35,126.44,126.19,126.43,39120.0,118.7688,118.8534,118.6184,118.844,39120.0
2017-11-29 12:30:00,126.4,126.58,126.31,126.48,73735.0,118.8158,118.985,118.7312,118.891,73735.0
2017-11-29 12:40:00,126.5,126.62,126.44,126.55,29549.0,118.9098,119.0226,118.8534,118.9568,29549.0
2017-11-29 12:50:00,126.54,126.6,126.38,126.58,18097.0,118.9474,119.0038,118.797,118.985,18097.0
2017-11-29 13:00:00,126.58,126.6,126.34,126.34,21118.0,118.985,119.0038,118.7594,118.7594,21118.0
2017-11-29 13:10:00,126.36,126.49,126.35,126.42,26783.0,118.7782,118.9004,118.7688,118.8346,26783.0
2017-11-29 13:20:00,126.41,126.51,126.41,126.47,15544.0,118.8252,118.9192,118.8252,118.8816,15544.0
2017-11-29 13:30:00,126.46,126.54,126.45,126.53,19774.0,118.8722,118.9474,118.8628,118.938,19774.0
2017-11-29 13:40:00,126.53,126.58,126.46,126.58,32142.0,118.938,118.985,118.8722,118.985,32142.0
2017-11-29 13:50:00,126.57,126.58,126.33,126.39,53488.0,118.9756,118.985,118.75,118.8064,53488.0
2017-11-29 14:00:00,126.39,126.5,126.33,126.4,44350.0,118.8064,118.9098,118.75,118.8158,44350.0
2017-11-29 14:10:00,126.42,126.68,126.41,126.67,20051.0,118.8346,119.079,118.8252,119.0696,20051.0
2017-11-29 14:20:00,126.68,126.76,126.46,126.58,20491.0,119.079,119.1542,118.8722,118.985,20491.0
2017-11-29 14:30:00,126.58,126.59,126.39,126.39,26675.0,118.985,118.9944,118.8064,118.8064,26675.0
2017-11-29 14:40:00,126.37,126.54,126.35,126.48,31060.0,118.7876,118.9474,118.7688,118.891,31060.0
2017-11-29 14:50:00,126.48,126.52,126.31,126.31,62917.0,118.891,118.9286,118.7312,118.7312,62917.0
2017-11-29 15:00:00,126.31,126.33,126.14,126.17,56303.0,118.7312,118.75,118.5714,118.5996,56303.0
2017-11-29 15:10:00,126.18,126.21,125.93,126.19,52833.0,118.609,118.6372,118.374,118.6184,52833.0
2017-11-29 15:20:00,126.18,126.21,126.11,126.2,85997.0,118.609,118.6372,118.5432,118.6278,85997.0
2017-11-29 15:30:00,126.2,126.29,126.17,126.23,80717.0,118.6278,118.7124,118.5996,118.656,80717.0
2017-11-29 15:40:00,126.24,126.53,126.22,126.5,76784.0,118.6654,118.938,118.6466,118.9098,76784.0
2017-11-29 15:50:00,126.5,126.65,126.47,126.49,226048.0,118.9098,119.0508,118.8816,118.9004,226048.0
2017-11-30 09:30:00,126.14,126.44,125.65,126.39,61048.0,118.5714,118.8534,118.1108,118.8064,61048.0
2017-11-30 09:40:00,126.39,126.75,126.12,126.39,56135.0,118.8064,119.1448,118.5526,118.8064,56135.0
2017-11-30 09:50:00,126.37,126.5,126.11,126.44,21530.0,118.7876,118.9098,118.5432,118.8534,21530.0
2017-11-30 10:00:00,126.5,126.5,125.92,125.92,41662.0,118.9098,118.9098,118.3646,118.3646,41662.0
2017-11-30 10:10:00,125.92,126.02,125.76,125.95,28944.0,118.3646,118.4586,118.2142,118.3928,28944.0
2017-11-30 10:20:00,125.95,126.02,125.83,125.87,46941.0,118.3928,118.4586,118.28,118.3176,46941.0
2017-11-30 10:30:00,125.87,126.11,125.75,125.95,71008.0,118.3176,118.5432,118.2048,118.3928,71008.0
2017-11-30 10:40:00,125.96,126.41,125.94,126.32,42830.0,118.4022,118.8252,118.3834,118.7406,42830.0
2017-11-30 10:50:00,126.33,126.63,126.23,126.55,38229.0,118.75,119.032,118.656,118.9568,38229.0
2017-11-30 11:00:00,126.58,126.93,126.57,126.8,30429.0,118.985,119.314,118.9756,119.1918,30429.0
2017-11-30 11:10:00,126.78,126.78,126.51,126.61,32504.0,119.173,119.173,118.9192,119.0132,32504.0
2017-11-30 11:20:00,126.58,126.76,126.56,126.66,32051.0,118.985,119.1542,118.9662,119.0602,32051.0
2017-11-30 11:30:00,126.66,126.82,126.51,126.68,143198.0,119.0602,119.2106,118.9192,119.079,143198.0
2017-11-30 11:40:00,126.72,127.07,126.64,127.03,102955.0,119.1166,119.4456,119.0414,119.408,102955.0
2017-11-30 11:50:00,127.04,127.29,126.89,127.26,38250.0,119.4174,119.6524,119.2764,119.6242,38250.0
2017-11-30 12:00:00,127.31,127.45,127.18,127.41,48047.0,119.6712,119.8028,119.549,119.7652,48047.0
2017-11-30 12:10:00,127.43,127.6,127.36,127.39,70104.0,119.784,119.9438,119.7182,119.7464,70104.0
2017-11-30 12:20:00,127.45,127.62,127.4,127.6,25451.0,119.8028,119.9626,119.7558,119.9438,25451.0
2017-11-30 12:30:00,127.6,127.71,127.52,127.67,41539.0,119.9438,120.0472,119.8686,120.0096,41539.0
2017-11-30 12:40:00,127.67,127.88,127.57,127.76,112144.0,120.0096,120.207,119.9156,120.0942,112144.0
2017-11-30 12:50:00,127.74,127.82,127.61,127.74,33325.0,120.0754,120.1506,119.9532,120.0754,33325.0
2017-11-30 13:00:00,127.72,127.94,127.7,127.86,38624.0,120.0566,120.2634,120.0378,120.1882,38624.0
2017-11-30 13:10:00,127.9,127.97,127.6,127.7,36968.0,120.2258,120.2916,119.9438,120.0378,36968.0
2017-11-30 13:20:00,127.7,127.79,127.67,127.75,40456.0,120.0378,120.1224,120.0096,120.0848,40456.0
2017-11-30 13:30:00,127.72,127.77,127.37,127.45,36382.0,120.0566,120.1036,119.7276,119.8028,36382.0
2017-11-30 13:40:00,127.47,127.5,127.24,127.25,22791.0,119.8216,119.8498,119.6054,119.6148,22791.0
2017-11-30 13:50:00,127.24,127.36,127.09,127.25,37331.0,119.6054,119.7182,119.4644,119.6148,37331.0
2017-11-30 14:00:00,127.25,127.35,127.15,127.24,30228.0,119.6148,119.7088,119.5208,119.6054,30228.0
2017-11-30 14:10:00,127.24,127.34,127.1,127.19,25784.0,119.6054,119.6994,119.4738,119.5584,25784.0
2017-11-30 14:20:00,127.19,127.38,127.19,127.35,19860.0,119.5584,119.737,119.5584,119.7088,19860.0
2017-11-30 14:30:00,127.36,127.37,127.1,127.1,29396.0,119.7182,119.7276,119.4738,119.4738,29396.0
2017-11-30 14:40:00,127.13,127.17,127.04,127.14,23441.0,119.502,119.5396,119.4174,119.5114,23441.0
2017-11-30 14:50:00,127.16,127.31,127.1,127.2,22103.0,119.5302,119.6712,119.4738,119.5678,22103.0
2017-11-30 15:00:00,127.22,127.24,126.97,126.99,36549.0,119.5866,119.6054,119.3516,119.3704,36549.0
2017-11-30 15:10:00,127.02,127.1,126.88,127.05,50611.0,119.3986,119.4738,119.267,119.4268,50611.0
2017-11-30 15:20:00,127.07,127.25,127.04,127.22,23803.0,119.4456,119.6148,119.4174,119.5866,23803.0
2017-11-30 15:30:00,127.22,127.28,127.04,127.05,47032.0,119.5866,119.643,119.4174,119.4268,47032.0
2017-11-30 15:40:00,127.06,127.27,127.06,127.25,55916.0,119.4362,119.6336,119.4362,119.6148,55916.0
2017-11-30 15:50:00,127.25,127.38,126.96,127.0,254638.0,119.6148,119.737,119.3422,119.3798,254638.0
2017-12-01 09:30:00,126.03,126.55,126.01,126.37,81491.0,118.468,118.9568,118.4492,118.7876,81491.0
2017-12-01 09:40:00,126.34,126.58,126.07,126.14,28576.0,118.7594,118.985,118.5056,118.5714,28576.0
2017-12-01 09:50:00,126.13,126.71,126.13,126.5,68602.0,118.562,119.1072,118.562,118.9098,68602.0
2017-12-01 10:00:00,126.5,127.0,126.44,126.94,49686.0,118.9098,119.3798,118.8534,119.3234,49686.0
2017-12-01 10:10:00,126.95,127.17,126.77,127.06,24174.0,119.3328,119.5396,119.1636,119.4362,24174.0
2017-12-01 10:20:00,127.11,127.25,126.78,127.09,29490.0,119.4832,119.6148,119.173,119.4644,29490.0
2017-12-01 10:30:00,127.04,127.34,126.99,127.16,93365.0,119.4174,119.6994,119.3704,119.5302,93365.0
2017-12-01 10:40:00,127.18,127.29,127.0,127.07,15538.0,119.549,119.6524,119.3798,119.4456,15538.0
2017-12-01 10:50:00,127.1,127.32,127.08,127.17,14181.0,119.4738,119.6806,119.455,119.5396,14181.0
2017-12-01 11:00:00,127.15,127.24,126.51,126.66,39013.0,119.5208,119.6054,118.9192,119.0602,39013.0
2017-12-01 11:10:00,126.73,126.73,124.78,125.66,81292.0,119.126,119.126,117.293,118.1202,81292.0
2017-12-01 11:20:00,125.61,125.7,124.95,125.05,48867.0,118.0732,118.1578,117.4528,117.5468,48867.0
2017-12-01 11:30:00,125.02,126.04,124.45,125.89,82678.0,117.5186,118.4774,116.9828,118.3364,82678.0
2017-12-01 11:40:00,125.93,126.2,125.31,125.31,30000.0,118.374,118.6278,117.7912,117.7912,30000.0
2017-12-01 11:50:00,125.28,125.89,125.06,125.76,31540.0,117.763,118.3364,117.5562,118.2142,31540.0
2017-12-01 12:00:00,125.68,126.1,125.42,126.0,18326.0,118.139,118.5338,117.8946,118.4398,18326.0
2017-12-01 12:10:00,125.94,126.21,125.83,126.01,22063.0,118.3834,118.6372,118.28,118.4492,22063.0
2017-12-01 12:20:00,126.04,126.21,125.9,126.09,13028.0,118.4774,118.6372,118.3458,118.5244,13028.0
2017-12-01 12:30:00,126.06,126.06,125.78,125.78,16656.0,118.4962,118.4962,118.233,118.233,16656.0
2017-12-01 12:40:00,125.78,126.22,125.75,126.06,14753.0,118.233,118.6466,118.2048,118.4962,14753.0
2017-12-01 12:50:00,126.07,126.25,125.99,126.24,15682.0,118.5056,118.6748,118.4304,118.6654,15682.0
2017-12-01 13:00:00,126.22,126.23,125.97,126.0,17959.0,118.6466,118.656,118.4116,118.4398,17959.0
2017-12-01 13:10:00,125.99,126.29,125.99,126.1,15680.0,118.4304,118.7124,118.4304,118.5338,15680.0
2017-12-01 13:20:00,126.1,126.17,125.96,126.15,15679.0,118.5338,118.5996,118.4022,118.5808,15679.0
2017-12-01 13:30:00,126.15,126.54,126.07,126.43,41891.0,118.5808,118.9474,118.5056,118.844,41891.0
2017-12-01 13:40:00,126.46,126.46,125.97,126.1,33379.0,118.8722,118.8722,118.4116,118.5338,33379.0
2017-12-01 13:50:00,126.14,126.21,125.95,126.12,14581.0,118.5714,118.6372,118.3928,118.5526,14581.0
2017-12-01 14:00:00,126.1,126.25,126.01,126.22,35882.0,118.5338,118.6748,118.4492,118.6466,35882.0
2017-12-01 14:10:00,126.23,126.45,126.06,126.35,23980.0,118.656,118.8628,118.4962,118.7688,23980.0
2017-12-01 14:20:00,126.36,126.41,126.23,126.4,22294.0,118.7782,118.8252,118.656,118.8158,22294.0
2017-12-01 14:30:00,126.37,126.45,126.25,126.3,16069.0,118.7876,118.8628,118.6748,118.7218,16069.0
2017-12-01 14:40:00,126.28,126.29,126.13,126.26,28652.0,118.703,118.7124,118.562,118.6842,28652.0
2017-12-01 14:50:00,126.26,126.38,125.94,126.38,76686.0,118.6842,118.797,118.3834,118.797,76686.0
2017-12-01 15:00:00,126.36,126.56,126.17,126.54,58660.0,118.7782,118.9662,118.5996,118.9474,58660.0
2017-12-01 15:10:00,126.56,126.65,126.48,126.59,27089.0,118.9662,119.0508,118.891,118.9944,27089.0
2017-12-01 15:20:00,126.58,126.64,126.53,126.62,29101.0,118.985,119.0414,118.938,119.0226,29101.0
2017-12-01 15:30:00,126.63,126.88,126.63,126.87,63548.0,119.032,119.267,119.032,119.2576,63548.0
2017-12-01 15:40:00,126.87,127.05,126.87,127.01,236124.0,119.2576,119.4268,119.2576,119.3892,236124.0
2017-12-01 15:50:00,127.04,127.11,126.8,126.86,123040.0,119.4174,119.4832,119.1918,119.2482,123040.0
2017-12-04 09:30:00,127.71,128.57,127.71,128.56,78970.0,120.0472,120.8556,120.0472,120.8462,78970.0
2017-12-04 09:40:00,128.55,129.0,128.21,128.92,94914.0,120.8368,121.2598,120.5172,121.1846,94914.0
2017-12-04 09:50:00,128.98,129.54,128.97,129.09,106668.0,121.241,121.7674,121.2316,121.3444,106668.0
2017-12-04 10:00:00,129.09,129.56,129.07,129.47,125698.0,121.3444,121.7862,121.3256,121.7016,125698.0
2017-12-04 10:10:00,129.48,129.48,128.51,128.76,66181.0,121.711,121.711,120.7992,121.0342,66181.0
2017-12-04 10:20:00,128.74,128.9,128.49,128.71,17856.0,121.0154,121.1658,120.7804,120.9872,17856.0
2017-12-04 10:30:00,128.75,128.85,128.5,128.66,30177.0,121.0248,121.1188,120.7898,120.9402,30177.0
2017-12-04 10:40:00,128.69,128.83,128.38,128.68,49703.0,120.9684,121.1,120.677,120.959,49703.0
2017-12-04 10:50:00,128.72,128.77,128.15,128.28,54882.0,120.9966,121.0436,120.4608,120.583,54882.0
2017-12-04 11:00:00,128.31,128.7,128.25,128.46,26837.0,120.6112,120.9778,120.5548,120.7522,26837.0
2017-12-04 11:10:00,128.41,128.69,128.3,128.62,34051.0,120.7052,120.9684,120.6018,120.9026,34051.0
2017-12-04 11:20:00,128.63,128.71,128.23,128.45,18765.0,120.912,120.9872,120.536,120.7428,18765.0
2017-12-04 11:30:00,128.45,128.66,128.3,128.65,14136.0,120.7428,120.9402,120.6018,120.9308,14136.0
2017-12-04 11:40:00,128.66,128.67,128.4,128.53,13515.0,120.9402,120.9496,120.6958,120.818,13515.0
2017-12-04 11:50:00,128.53,128.59,128.37,128.46,10489.0,120.818,120.8744,120.6676,120.7522,10489.0
2017-12-04 12:00:00,128.46,128.57,128.37,128.44,13489.0,120.7522,120.8556,120.6676,120.7334,13489.0
2017-12-04 12:10:00,128.42,128.52,128.31,128.43,23216.0,120.7146,120.8086,120.6112,120.724,23216.0
2017-12-04 12:20:00,128.42,128.47,128.18,128.27,15651.0,120.7146,120.7616,120.489,120.5736,15651.0
2017-12-04 12:30:00,128.27,128.35,128.13,128.3,13350.0,120.5736,120.6488,120.442,120.6018,13350.0
2017-12-04 12:40:00,128.3,128.35,128.18,128.25,15761.0,120.6018,120.6488,120.489,120.5548,15761.0
2017-12-04 12:50:00,128.25,128.36,128.16,128.35,12945.0,120.5548,120.6582,120.4702,120.6488,12945.0
2017-12-04 13:00:00,128.35,128.45,128.26,128.33,20418.0,120.6488,120.7428,120.5642,120.63,20418.0
2017-12-04 13:10:00,128.34,128.43,128.28,128.35,12786.0,120.6394,120.724,120.583,120.6488,12786.0
2017-12-04 13:20:00,128.35,128.56,128.26,128.44,16879.0,120.6488,120.8462,120.5642,120.7334,16879.0
2017-12-04 13:30:00,128.53,128.58,128.46,128.5,15392.0,120.818,120.865,120.7522,120.7898,15392.0
2017-12-04 13:40:00,128.5,128.58,128.49,128.5,17471.0,120.7898,120.865,120.7804,120.7898,17471.0
2017-12-04 13:50:00,128.51,128.62,128.39,128.62,22028.0,120.7992,120.9026,120.6864,120.9026,22028.0
2017-12-04 14:00:00,128.6,128.66,128.41,128.45,14990.0,120.8838,120.9402,120.7052,120.7428,14990.0
2017-12-04 14:10:00,128.46,128.54,128.3,128.37,14056.0,120.7522,120.8274,120.6018,120.6676,14056.0
2017-12-04 14:20:00,128.41,128.44,128.13,128.18,20819.0,120.7052,120.7334,120.442,120.489,20819.0
2017-12-04 14:30:00,128.15,128.36,128.04,128.31,34355.0,120.4608,120.6582,120.3574,120.6112,34355.0
2017-12-04 14:40:00,128.38,128.4,128.13,128.19,46435.0,120.677,120.6958,120.442,120.4984,46435.0
2017-12-04 14:50:00,128.19,128.34,128.13,128.29,17354.0,120.4984,120.6394,120.442,120.5924,17354.0
2017-12-04 15:00:00,128.24,128.34,128.18,128.29,36094.0,120.5454,120.6394,120.489,120.5924,36094.0
2017-12-04 15:10:00,128.28,128.32,128.13,128.21,22670.0,120.583,120.6206,120.442,120.5172,22670.0
2017-12-04 15:20:00,128.21,128.32,128.13,128.18,28955.0,120.5172,120.6206,120.442,120.489,28955.0
2017-12-04 15:30:00,128.17,128.25,127.81,127.81,75501.0,120.4796,120.5548,120.1412,120.1412,75501.0
2017-12-04 15:40:00,127.79,127.93,127.67,127.73,54448.0,120.1224,120.254,120.0096,120.066,54448.0
2017-12-04 15:50:00,127.76,127.92,127.7,127.74,142796.0,120.0942,120.2446,120.0378,120.0754,142796.0
2017-12-05 09:30:00,127.92,129.4,127.86,129.06,99666.0,120.2446,121.6358,120.1882,121.3162,99666.0
2017-12-05 09:40:00,129.06,129.47,128.79,129.15,51992.0,121.3162,121.7016,121.0624,121.4008,51992.0
2017-12-05 09:50:00,129.23,129.23,128.41,128.42,131824.0,121.476,121.476,120.7052,120.7146,131824.0
2017-12-05 10:00:00,128.39,128.55,128.28,128.4,75305.0,120.6864,120.8368,120.583,120.6958,75305.0
2017-12-05 10:10:00,128.44,128.76,128.43,128.74,88128.0,120.7334,121.0342,120.724,121.0154,88128.0
2017-12-05 10:20:00,128.74,128.74,128.4,128.43,19464.0,121.0154,121.0154,120.6958,120.724,19464.0
2017-12-05 10:30:00,128.43,128.63,128.39,128.55,34460.0,120.724,120.912,120.6864,120.8368,34460.0
2017-12-05 10:40:00,128.52,128.75,128.38,128.74,62950.0,120.8086,121.0248,120.677,121.0154,62950.0
2017-12-05 10:50:00,128.74,129.07,128.66,128.97,45902.0,121.0154,121.3256,120.9402,121.2316,45902.0
2017-12-05 11:00:00,129.0,129.06,128.76,128.88,29606.0,121.2598,121.3162,121.0342,121.147,29606.0
2017-12-05 11:10:00,128.89,128.97,128.83,128.97,28103.0,121.1564,121.2316,121.1,121.2316,28103.0
2017-12-05 11:20:00,128.97,129.01,128.72,128.75,49309.0,121.2316,121.2692,120.9966,121.0248,49309.0
2017-12-05 11:30:00,128.73,128.93,128.71,128.93,34876.0,121.006,121.194,120.9872,121.194,34876.0
2017-12-05 11:40:00,128.94,129.03,128.86,128.89,18922.0,121.2034,121.288,121.1282,121.1564,18922.0
2017-12-05 11:50:00,128.89,128.89,128.59,128.59,20213.0,121.1564,121.1564,120.8744,120.8744,20213.0
2017-12-05 12:00:00,128.59,128.68,128.45,128.6,16801.0,120.8744,120.959,120.7428,120.8838,16801.0
2017-12-05 12:10:00,128.67,128.74,128.6,128.72,21240.0,120.9496,121.0154,120.8838,120.9966,21240.0
2017-12-05 12:20:00,128.71,128.75,128.6,128.65,26865.0,120.9872,121.0248,120.8838,120.9308,26865.0
2017-12-05 12:30:00,128.65,128.72,128.64,128.69,7750.0,120.9308,120.9966,120.9214,120.9684,7750.0
2017-12-05 12:40:00,128.68,128.76,128.63,128.73,6150.0,120.959,121.0342,120.912,121.006,6150.0
2017-12-05 12:50:00,128.71,128.74,128.57,128.58,17405.0,120.9872,121.0154,120.8556,120.865,17405.0
2017-12-05 13:00:00,128.58,128.68,128.56,128.63,22530.0,120.865,120.959,120.8462,120.912,22530.0
2017-12-05 13:10:00,128.63,128.77,128.6,128.75,17956.0,120.912,121.0436,120.8838,121.0248,17956.0
2017-12-05 13:20:00,128.76,128.82,128.69,128.74,44133.0,121.0342,121.0906,120.9684,121.0154,44133.0
2017-12-05 13:30:00,128.74,128.79,128.66,128.79,8203.0,121.0154,121.0624,120.9402,121.0624,8203.0
2017-12-05 13:40:00,128.79,128.8,128.63,128.63,10683.0,121.0624,121.0718,120.912,120.912,10683.0
2017-12-05 13:50:00,128.72,128.72,128.45,128.59,14699.0,120.9966,120.9966,120.7428,120.8744,14699.0
2017-12-05 14:00:00,128.61,128.63,128.51,128.51,45206.0,120.8932,120.912,120.7992,120.7992,45206.0
2017-12-05 14:10:00,128.47,128.5,128.13,128.16,15466.0,120.7616,120.7898,120.442,120.4702,15466.0
2017-12-05 14:20:00,128.18,128.3,128.01,128.11,33546.0,120.489,120.6018,120.3292,120.4232,33546.0
2017-12-05 14:30:00,128.12,128.25,128.06,128.13,21322.0,120.4326,120.5548,120.3762,120.442,21322.0
2017-12-05 14:40:00,128.17,128.25,128.07,128.11,20961.0,120.4796,120.5548,120.3856,120.4232,20961.0
2017-12-05 14:50:00,128.13,128.18,127.78,127.79,35509.0,120.442,120.489,120.113,120.1224,35509.0
2017-12-05 15:00:00,127.85,127.92,127.76,127.76,44686.0,120.1788,120.2446,120.0942,120.0942,44686.0
2017-12-05 15:10:00,127.76,127.78,127.52,127.58,33285.0,120.0942,120.113,119.8686,119.925,33285.0
2017-12-05 15:20:00,127.59,127.92,127.59,127.67,50016.0,119.9344,120.2446,119.9344,120.0096,50016.0
2017-12-05 15:30:00,127.69,127.76,127.63,127.71,39144.0,120.0284,120.0942,119.972,120.0472,39144.0
2017-12-05 15:40:00,127.7,127.78,127.64,127.69,71025.0,120.0378,120.113,119.9814,120.0284,71025.0
2017-12-05 15:50:00,127.69,127.77,127.38,127.54,164345.0,120.0284,120.1036,119.737,119.8874,164345.0
2017-12-06 09:30:00,127.74,128.05,127.27,127.45,73745.0,120.0754,120.3668,119.6336,119.8028,73745.0
2017-12-06 09:40:00,127.47,127.69,127.4,127.64,36557.0,119.8216,120.0284,119.7558,119.9814,36557.0
2017-12-06 09:50:00,127.69,127.79,127.36,127.52,46996.0,120.0284,120.1224,119.7182,119.8686,46996.0
2017-12-06 10:00:00,127.53,127.71,127.44,127.51,12137.0,119.878,120.0472,119.7934,119.8592,12137.0
2017-12-06 10:10:00,127.46,127.55,127.37,127.53,34848.0,119.8122,119.8968,119.7276,119.878,34848.0
2017-12-06 10:20:00,127.51,127.53,127.27,127.31,28535.0,119.8592,119.878,119.6336,119.6712,28535.0
2017-12-06 10:30:00,127.32,127.52,127.28,127.33,24013.0,119.6806,119.8686,119.643,119.69,24013.0
2017-12-06 10:40:00,127.33,127.6,127.33,127.53,14281.0,119.69,119.9438,119.69,119.878,14281.0
2017-12-06 10:50:00,127.48,127.63,127.47,127.55,34134.0,119.831,119.972,119.8216,119.8968,34134.0
2017-12-06 11:00:00,127.58,127.59,127.32,127.32,37343.0,119.925,119.9344,119.6806,119.6806,37343.0
2017-12-06 11:10:00,127.37,127.49,127.31,127.4,25550.0,119.7276,119.8404,119.6712,119.7558,25550.0
2017-12-06 11:20:00,127.42,127.62,127.33,127.35,44042.0,119.7746,119.9626,119.69,119.7088,44042.0
2017-12-06 11:30:00,127.36,127.39,127.28,127.34,27582.0,119.7182,119.7464,119.643,119.6994,27582.0
2017-12-06 11:40:00,127.4,127.52,127.32,127.51,33077.0,119.7558,119.8686,119.6806,119.8592,33077.0
2017-12-06 11:50:00,127.49,127.55,127.38,127.47,38863.0,119.8404,119.8968,119.737,119.8216,38863.0
2017-12-06 12:00:00,127.44,127.54,127.39,127.52,21261.0,119.7934,119.8874,119.7464,119.8686,21261.0
2017-12-06 12:10:00,127.5,127.57,127.38,127.39,19026.0,119.8498,119.9156,119.737,119.7464,19026.0
2017-12-06 12:20:00,127.4,127.48,127.38,127.42,8454.0,119.7558,119.831,119.737,119.7746,8454.0
2017-12-06 12:30:00,127.41,127.52,127.38,127.46,14392.0,119.7652,119.8686,119.737,119.8122,14392.0
2017-12-06 12:40:00,127.44,127.51,127.43,127.5,21075.0,119.7934,119.8592,119.784,119.8498,21075.0
2017-12-06 12:50:00,127.5,127.65,127.49,127.62,18845.0,119.8498,119.9908,119.8404,119.9626,18845.0
2017-12-06 13:00:00,127.62,127.67,127.55,127.67,21456.0,119.9626,120.0096,119.8968,120.0096,21456.0
2017-12-06 13:10:00,127.65,127.67,127.55,127.59,34082.0,119.9908,120.0096,119.8968,119.9344,34082.0
2017-12-06 13:20:00,127.6,127.61,127.52,127.58,6655.0,119.9438,119.9532,119.8686,119.925,6655.0
2017-12-06 13:30:00,127.59,127.74,127.58,127.71,11768.0,119.9344,120.0754,119.925,120.0472,11768.0
2017-12-06 13:40:00,127.74,127.81,127.69,127.8,11900.0,120.0754,120.1412,120.0284,120.1318,11900.0
2017-12-06 13:50:00,127.8,127.81,127.7,127.77,18621.0,120.1318,120.1412,120.0378,120.1036,18621.0
2017-12-06 14:00:00,127.77,127.8,127.59,127.63,34328.0,120.1036,120.1318,119.9344,119.972,34328.0
2017-12-06 14:10:00,127.64,127.67,127.5,127.63,17263.0,119.9814,120.0096,119.8498,119.972,17263.0
2017-12-06 14:20:00,127.63,127.63,127.43,127.45,14816.0,119.972,119.972,119.784,119.8028,14816.0
2017-12-06 14:30:00,127.45,127.61,127.4,127.57,15276.0,119.8028,119.9532,119.7558,119.9156,15276.0
2017-12-06 14:40:00,127.55,127.57,127.45,127.47,11700.0,119.8968,119.9156,119.8028,119.8216,11700.0
2017-12-06 14:50:00,127.47,127.53,127.44,127.48,16524.0,119.8216,119.878,119.7934,119.831,16524.0
2017-12-06 15:00:00,127.48,127.56,127.47,127.47,29581.0,119.831,119.9062,119.8216,119.8216,29581.0
2017-12-06 15:10:00,127.46,127.51,127.37,127.43,29092.0,119.8122,119.8592,119.7276,119.784,29092.0
2017-12-06 15:20:00,127.44,127.5,127.39,127.46,34465.0,119.7934,119.8498,119.7464,119.8122,34465.0
2017-12-06 15:30:00,127.46,127.52,127.43,127.48,43667.0,119.8122,119.8686,119.784,119.831,43667.0
2017-12-06 15:40:00,127.46,127.56,127.41,127.48,45267.0,119.8122,119.9062,119.7652,119.831,45267.0
2017-12-06 15:50:00,127.46,127.47,127.15,127.3,164845.0,119.8122,119.8216,119.5208,119.6618,164845.0
2017-12-07 09:30:00,127.08,127.94,126.9,127.63,50833.0,119.455,120.2634,119.2858,119.972,50833.0
2017-12-07 09:40:00,127.71,127.72,127.47,127.49,23772.0,120.0472,120.0566,119.8216,119.8404,23772.0
2017-12-07 09:50:00,127.53,127.62,127.45,127.55,19722.0,119.878,119.9626,119.8028,119.8968,19722.0
2017-12-07 10:00:00,127.57,127.59,127.41,127.5,18893.0,119.9156,119.9344,119.7652,119.8498,18893.0
2017-12-07 10:10:00,127.53,127.74,127.5,127.67,28696.0,119.878,120.0754,119.8498,120.0096,28696.0
2017-12-07 10:20:00,127.55,127.94,127.55,127.8,27753.0,119.8968,120.2634,119.8968,120.1318,27753.0
2017-12-07 10:30:00,127.8,127.93,127.71,127.9,21760.0,120.1318,120.254,120.0472,120.2258,21760.0
2017-12-07 10:40:00,127.89,127.98,127.63,127.63,23211.0,120.2164,120.301,119.972,119.972,23211.0
2017-12-07 10:50:00,127.68,127.72,127.52,127.72,12670.0,120.019,120.0566,119.8686,120.0566,12670.0
2017-12-07 11:00:00,127.73,127.74,127.61,127.64,14862.0,120.066,120.0754,119.9532,119.9814,14862.0
2017-12-07 11:10:00,127.66,127.8,127.61,127.73,12885.0,120.0002,120.1318,119.9532,120.066,12885.0
2017-12-07 11:20:00,127.74,127.84,127.72,127.81,14682.0,120.0754,120.1694,120.0566,120.1412,14682.0
2017-12-07 11:30:00,127.84,127.96,127.82,127.9,34614.0,120.1694,120.2822,120.1506,120.2258,34614.0
2017-12-07 11:40:00,127.9,127.9,127.63,127.65,11576.0,120.2258,120.2258,119.972,119.9908,11576.0
2017-12-07 11:50:00,127.69,127.85,127.69,127.76,8724.0,120.0284,120.1788,120.0284,120.0942,8724.0
2017-12-07 12:00:00,127.79,127.79,127.67,127.73,12354.0,120.1224,120.1224,120.0096,120.066,12354.0
2017-12-07 12:10:00,127.73,127.77,127.64,127.69,10996.0,120.066,120.1036,119.9814,120.0284,10996.0
2017-12-07 12:20:00,127.69,127.74,127.57,127.57,17300.0,120.0284,120.0754,119.9156,119.9156,17300.0
2017-12-07 12:30:00,127.58,127.62,127.56,127.61,19722.0,119.925,119.9626,119.9062,119.9532,19722.0
2017-12-07 12:40:00,127.61,127.69,127.59,127.66,14090.0,119.9532,120.0284,119.9344,120.0002,14090.0
2017-12-07 12:50:00,127.65,127.65,127.57,127.62,13313.0,119.9908,119.9908,119.9156,119.9626,13313.0
2017-12-07 13:00:00,127.62,127.65,127.56,127.6,32475.0,119.9626,119.9908,119.9062,119.9438,32475.0
2017-12-07 13:10:00,127.6,127.64,127.57,127.59,12536.0,119.9438,119.9814,119.9156,119.9344,12536.0
2017-12-07 13:20:00,127.59,127.63,127.53,127.62,14670.0,119.9344,119.972,119.878,119.9626,14670.0
2017-12-07 13:30:00,127.62,127.66,127.58,127.66,21935.0,119.9626,120.0002,119.925,120.0002,21935.0
2017-12-07 13:40:00,127.66,127.78,127.52,127.52,19569.0,120.0002,120.113,119.8686,119.8686,19569.0
2017-12-07 13:50:00,127.52,127.63,127.51,127.58,14156.0,119.8686,119.972,119.8592,119.925,14156.0
2017-12-07 14:00:00,127.58,127.62,127.55,127.59,24962.0,119.925,119.9626,119.8968,119.9344,24962.0
2017-12-07 14:10:00,127.59,127.62,127.53,127.6,12525.0,119.9344,119.9626,119.878,119.9438,12525.0
2017-12-07 14:20:00,127.61,127.64,127.44,127.5,16854.0,119.9532,119.9814,119.7934,119.8498,16854.0
2017-12-07 14:30:00,127.5,127.54,127.42,127.46,16948.0,119.8498,119.8874,119.7746,119.8122,16948.0
2017-12-07 14:40:00,127.46,127.52,127.25,127.48,38578.0,119.8122,119.8686,119.6148,119.831,38578.0
2017-12-07 14:50:00,127.52,127.61,127.52,127.6,17307.0,119.8686,119.9532,119.8686,119.9438,17307.0
2017-12-07 15:00:00,127.6,127.63,127.54,127.61,11313.0,119.9438,119.972,119.8874,119.9532,11313.0
2017-12-07 15:10:00,127.6,127.76,127.59,127.73,16883.0,119.9438,120.0942,119.9344,120.066,16883.0
2017-12-07 15:20:00,127.72,127.75,127.6,127.68,56168.0,120.0566,120.0848,119.9438,120.019,56168.0
2017-12-07 15:30:00,127.68,127.83,127.62,127.8,27978.0,120.019,120.16,119.9626,120.1318,27978.0
2017-12-07 15:40:00,127.81,127.85,127.77,127.83,34404.0,120.1412,120.1788,120.1036,120.16,34404.0
2017-12-07 15:50:00,127.82,127.96,127.79,127.85,159966.0,120.1506,120.2822,120.1224,120.1788,159966.0
2017-12-08 09:30:00,128.41,129.1,128.39,128.62,67322.0,120.7052,121.3538,120.6864,120.9026,67322.0
2017-12-08 09:40:00,128.58,129.24,128.55,129.22,46446.0,120.865,121.4854,120.8368,121.4666,46446.0
2017-12-08 09:50:00,129.19,129.99,129.17,129.88,68447.0,121.4384,122.1904,121.4196,122.087,68447.0
2017-12-08 10:00:00,129.79,129.91,129.61,129.8,59997.0,122.0024,122.1152,121.8332,122.0118,59997.0
2017-12-08 10:10:00,129.8,129.9,129.6,129.63,43171.0,122.0118,122.1058,121.8238,121.852,43171.0
2017-12-08 10:20:00,129.64,129.75,129.59,129.68,35265.0,121.8614,121.9648,121.8144,121.899,35265.0
2017-12-08 10:30:00,129.68,129.69,129.52,129.65,34975.0,121.899,121.9084,121.7486,121.8708,34975.0
2017-12-08 10:40:00,129.64,129.69,129.54,129.64,48463.0,121.8614,121.9084,121.7674,121.8614,48463.0
2017-12-08 10:50:00,129.65,129.65,129.47,129.5,40265.0,121.8708,121.8708,121.7016,121.7298,40265.0
2017-12-08 11:00:00,129.5,129.68,129.46,129.67,52439.0,121.7298,121.899,121.6922,121.8896,52439.0
2017-12-08 11:10:00,129.66,129.7,129.49,129.51,32760.0,121.8802,121.9178,121.7204,121.7392,32760.0
2017-12-08 11:20:00,129.51,129.6,129.35,129.4,30967.0,121.7392,121.8238,121.5888,121.6358,30967.0
2017-12-08 11:30:00,129.4,129.43,129.24,129.4,23385.0,121.6358,121.664,121.4854,121.6358,23385.0
2017-12-08 11:40:00,129.43,129.49,129.36,129.42,25137.0,121.664,121.7204,121.5982,121.6546,25137.0
2017-12-08 11:50:00,129.47,129.47,129.26,129.26,16364.0,121.7016,121.7016,121.5042,121.5042,16364.0
2017-12-08 12:00:00,129.26,129.39,129.24,129.39,28244.0,121.5042,121.6264,121.4854,121.6264,28244.0
2017-12-08 12:10:00,129.39,129.45,129.38,129.38,14896.0,121.6264,121.6828,121.617,121.617,14896.0
2017-12-08 12:20:00,129.39,129.53,129.38,129.46,18491.0,121.6264,121.758,121.617,121.6922,18491.0
2017-12-08 12:30:00,129.48,129.67,129.48,129.58,24880.0,121.711,121.8896,121.711,121.805,24880.0
2017-12-08 12:40:00,129.56,129.6,129.47,129.56,19472.0,121.7862,121.8238,121.7016,121.7862,19472.0
2017-12-08 12:50:00,129.56,129.62,129.49,129.49,17708.0,121.7862,121.8426,121.7204,121.7204,17708.0
2017-12-08 13:00:00,129.5,129.56,129.43,129.44,23149.0,121.7298,121.7862,121.664,121.6734,23149.0
2017-12-08 13:10:00,129.46,129.47,129.35,129.43,14478.0,121.6922,121.7016,121.5888,121.664,14478.0
2017-12-08 13:20:00,129.47,129.48,129.24,129.24,872862.0,121.7016,121.711,121.4854,121.4854,872862.0
2017-12-08 13:30:00,129.26,129.39,129.17,129.2,29974.0,121.5042,121.6264,121.4196,121.4478,29974.0
2017-12-08 13:40:00,129.19,129.3,129.18,129.18,36205.0,121.4384,121.5418,121.429,121.429,36205.0
2017-12-08 13:50:00,129.18,129.23,129.16,129.19,17200.0,121.429,121.476,121.4102,121.4384,17200.0
2017-12-08 14:00:00,129.2,129.2,128.77,128.91,63783.0,121.4478,121.4478,121.0436,121.1752,63783.0
2017-12-08 14:10:00,128.92,128.99,128.86,128.91,15711.0,121.1846,121.2504,121.1282,121.1752,15711.0
2017-12-08 14:20:00,128.94,128.96,128.81,128.88,20404.0,121.2034,121.2222,121.0812,121.147,20404.0
2017-12-08 14:30:00,128.88,128.89,128.77,128.85,17746.0,121.147,121.1564,121.0436,121.1188,17746.0
2017-12-08 14:40:00,128.85,129.0,128.79,128.96,346473.0,121.1188,121.2598,121.0624,121.2222,346473.0
2017-12-08 14:50:00,128.94,129.21,128.9,129.0,23048.0,121.2034,121.4572,121.1658,121.2598,23048.0
2017-12-08 15:00:00,129.03,129.1,128.91,129.01,28111.0,121.288,121.3538,121.1752,121.2692,28111.0
2017-12-08 15:10:00,129.01,129.02,128.87,128.91,19509.0,121.2692,121.2786,121.1376,121.1752,19509.0
2017-12-08 15:20:00,128.94,129.05,128.92,128.99,32564.0,121.2034,121.3068,121.1846,121.2504,32564.0
2017-12-08 15:30:00,129.0,129.04,128.93,128.95,42911.0,121.2598,121.2974,121.194,121.2128,42911.0
2017-12-08 15:40:00,128.95,129.0,128.89,128.93,72789.0,121.2128,121.2598,121.1564,121.194,72789.0
2017-12-08 15:50:00,128.94,129.33,128.92,129.33,202092.0,121.2034,121.57,121.1846,121.57,202092.0
2017-12-11 09:30:00,128.84,129.25,128.44,128.52,48607.0,121.1094,121.4948,120.7334,120.8086,48607.0
2017-12-11 09:40:00,128.67,128.68,128.06,128.26,26256.0,120.9496,120.959,120.3762,120.5642,26256.0
2017-12-11 09:50:00,128.27,128.68,128.18,128.58,22946.0,120.5736,120.959,120.489,120.865,22946.0
2017-12-11 10:00:00,128.72,128.83,128.54,128.58,20623.0,120.9966,121.1,120.8274,120.865,20623.0
2017-12-11 10:10:00,128.59,128.88,128.52,128.78,18850.0,120.8744,121.147,120.8086,121.053,18850.0
2017-12-11 10:20:00,128.74,128.74,128.55,128.69,14247.0,121.0154,121.0154,120.8368,120.9684,14247.0
2017-12-11 10:30:00,128.68,128.68,128.46,128.64,14553.0,120.959,120.959,120.7522,120.9214,14553.0
2017-12-11 10:40:00,128.65,128.68,128.36,128.36,13422.0,120.9308,120.959,120.6582,120.6582,13422.0
2017-12-11 10:50:00,128.34,128.47,128.32,128.45,15735.0,120.6394,120.7616,120.6206,120.7428,15735.0
2017-12-11 11:00:00,128.46,128.5,128.16,128.24,15193.0,120.7522,120.7898,120.4702,120.5454,15193.0
2017-12-11 11:10:00,128.2,128.32,128.0,128.29,23282.0,120.5078,120.6206,120.3198,120.5924,23282.0
2017-12-11 11:20:00,128.34,128.36,128.18,128.22,15351.0,120.6394,120.6582,120.489,120.5266,15351.0
2017-12-11 11:30:00,128.21,128.26,128.08,128.08,13823.0,120.5172,120.5642,120.395,120.395,13823.0
2017-12-11 11:40:00,128.11,128.2,128.05,128.1,25511.0,120.4232,120.5078,120.3668,120.4138,25511.0
2017-12-11 11:50:00,128.11,128.16,128.04,128.04,27578.0,120.4232,120.4702,120.3574,120.3574,27578.0
2017-12-11 12:00:00,128.09,128.45,128.08,128.37,36912.0,120.4044,120.7428,120.395,120.6676,36912.0
2017-12-11 12:10:00,128.37,128.67,128.32,128.66,25789.0,120.6676,120.9496,120.6206,120.9402,25789.0
2017-12-11 12:20:00,128.66,128.78,128.64,128.76,12655.0,120.9402,121.053,120.9214,121.0342,12655.0
2017-12-11 12:30:00,128.76,128.83,128.66,128.66,11527.0,121.0342,121.1,120.9402,120.9402,11527.0
2017-12-11 12:40:00,128.67,128.7,128.54,128.6,16724.0,120.9496,120.9778,120.8274,120.8838,16724.0
2017-12-11 12:50:00,128.62,128.8,128.62,128.68,39573.0,120.9026,121.0718,120.9026,120.959,39573.0
2017-12-11 13:00:00,128.68,128.7,128.55,128.7,11919.0,120.959,120.9778,120.8368,120.9778,11919.0
2017-12-11 13:10:00,128.7,128.71,128.57,128.57,5100.0,120.9778,120.9872,120.8556,120.8556,5100.0
2017-12-11 13:20:00,128.57,128.57,128.48,128.48,6314.0,120.8556,120.8556,120.771,120.771,6314.0
2017-12-11 13:30:00,128.5,128.59,128.47,128.59,7456.0,120.7898,120.8744,120.7616,120.8744,7456.0
2017-12-11 13:40:00,128.58,128.58,128.44,128.47,20093.0,120.865,120.865,120.7334,120.7616,20093.0
2017-12-11 13:50:00,128.47,128.49,128.34,128.42,17649.0,120.7616,120.7804,120.6394,120.7146,17649.0
2017-12-11 14:00:00,128.45,128.45,128.34,128.44,18293.0,120.7428,120.7428,120.6394,120.7334,18293.0
2017-12-11 14:10:00,128.45,128.47,128.21,128.21,17310.0,120.7428,120.7616,120.5172,120.5172,17310.0
2017-12-11 14:20:00,128.22,128.25,128.16,128.19,17343.0,120.5266,120.5548,120.4702,120.4984,17343.0
2017-12-11 14:30:00,128.16,128.25,128.14,128.21,19275.0,120.4702,120.5548,120.4514,120.5172,19275.0
2017-12-11 14:40:00,128.2,128.45,128.15,128.36,19157.0,120.5078,120.7428,120.4608,120.6582,19157.0
2017-12-11 14:50:00,128.36,128.42,128.31,128.42,16054.0,120.6582,120.7146,120.6112,120.7146,16054.0
2017-12-11 15:00:00,128.38,128.46,128.3,128.39,14595.0,120.677,120.7522,120.6018,120.6864,14595.0
2017-12-11 15:10:00,128.39,128.48,128.37,128.37,19876.0,120.6864,120.771,120.6676,120.6676,19876.0
2017-12-11 15:20:00,128.4,128.42,128.34,128.42,31820.0,120.6958,120.7146,120.6394,120.7146,31820.0
2017-12-11 15:30:00,128.42,128.5,128.35,128.39,53822.0,120.7146,120.7898,120.6488,120.6864,53822.0
2017-12-11 15:40:00,128.39,128.51,128.38,128.5,76848.0,120.6864,120.7992,120.677,120.7898,76848.0
2017-12-11 15:50:00,128.51,128.66,128.48,128.55,133268.0,120.7992,120.9402,120.771,120.8368,133268.0
2017-12-12 09:30:00,128.6,128.6,127.93,128.37,31326.0,120.8838,120.8838,120.254,120.6676,31326.0
2017-12-12 09:40:00,128.39,128.45,128.2,128.26,29373.0,120.6864,120.7428,120.5078,120.5642,29373.0
2017-12-12 09:50:00,128.23,128.44,128.19,128.42,22210.0,120.536,120.7334,120.4984,120.7146,22210.0
2017-12-12 10:00:00,128.4,128.5,128.21,128.27,17600.0,120.6958,120.7898,120.5172,120.5736,17600.0
2017-12-12 10:10:00,128.25,128.48,128.25,128.46,12446.0,120.5548,120.771,120.5548,120.7522,12446.0
2017-12-12 10:20:00,128.45,128.5,128.39,128.46,15650.0,120.7428,120.7898,120.6864,120.7522,15650.0
2017-12-12 10:30:00,128.46,128.47,128.3,128.4,8155.0,120.7522,120.7616,120.6018,120.6958,8155.0
2017-12-12 10:40:00,128.4,128.52,128.37,128.48,34684.0,120.6958,120.8086,120.6676,120.771,34684.0
2017-12-12 10:50:00,128.5,128.78,128.49,128.63,43425.0,120.7898,121.053,120.7804,120.912,43425.0
2017-12-12 11:00:00,128.63,128.66,128.52,128.64,16674.0,120.912,120.9402,120.8086,120.9214,16674.0
2017-12-12 11:10:00,128.64,128.74,128.64,128.72,10300.0,120.9214,121.0154,120.9214,120.9966,10300.0
2017-12-12 11:20:00,128.71,128.87,128.69,128.76,29152.0,120.9872,121.1376,120.9684,121.0342,29152.0
2017-12-12 11:30:00,128.78,128.96,128.78,128.89,31794.0,121.053,121.2222,121.053,121.1564,31794.0
2017-12-12 11:40:00,128.9,128.95,128.85,128.91,11153.0,121.1658,121.2128,121.1188,121.1752,11153.0
2017-12-12 11:50:00,128.93,128.95,128.71,128.79,17200.0,121.194,121.2128,120.9872,121.0624,17200.0
2017-12-12 12:00:00,128.77,129.0,128.76,129.0,25660.0,121.0436,121.2598,121.0342,121.2598,25660.0
2017-12-12 12:10:00,129.0,129.0,128.8,128.81,18723.0,121.2598,121.2598,121.0718,121.0812,18723.0
2017-12-12 12:20:00,128.82,128.88,128.61,128.63,19468.0,121.0906,121.147,120.8932,120.912,19468.0
2017-12-12 12:30:00,128.62,128.78,128.58,128.77,23993.0,120.9026,121.053,120.865,121.0436,23993.0
2017-12-12 12:40:00,128.77,128.77,128.64,128.67,12617.0,121.0436,121.0436,120.9214,120.9496,12617.0
2017-12-12 12:50:00,128.65,128.8,128.63,128.78,10098.0,120.9308,121.0718,120.912,121.053,10098.0
2017-12-12 13:00:00,128.77,128.78,128.65,128.72,13100.0,121.0436,121.053,120.9308,120.9966,13100.0
2017-12-12 13:10:00,128.73,128.85,128.73,128.83,12187.0,121.006,121.1188,121.006,121.1,12187.0
2017-12-12 13:20:00,128.83,128.87,128.68,128.75,14553.0,121.1,121.1376,120.959,121.0248,14553.0
2017-12-12 13:30:00,128.74,128.8,128.63,128.75,14300.0,121.0154,121.0718,120.912,121.0248,14300.0
2017-12-12 13:40:00,128.75,128.8,128.69,128.73,15097.0,121.0248,121.0718,120.9684,121.006,15097.0
2017-12-12 13:50:00,128.73,128.77,128.68,128.68,16150.0,121.006,121.0436,120.959,120.959,16150.0
2017-12-12 14:00:00,128.71,128.73,128.64,128.66,20697.0,120.9872,121.006,120.9214,120.9402,20697.0
2017-12-12 14:10:00,128.68,128.71,128.63,128.68,19430.0,120.959,120.9872,120.912,120.959,19430.0
2017-12-12 14:20:00,128.68,128.81,128.66,128.81,18387.0,120.959,121.0812,120.9402,121.0812,18387.0
2017-12-12 14:30:00,128.81,129.02,128.8,128.99,52649.0,121.0812,121.2786,121.0718,121.2504,52649.0
2017-12-12 14:40:00,128.99,129.01,128.84,128.85,29086.0,121.2504,121.2692,121.1094,121.1188,29086.0
2017-12-12 14:50:00,128.86,128.9,128.73,128.77,15617.0,121.1282,121.1658,121.006,121.0436,15617.0
2017-12-12 15:00:00,128.75,128.79,128.69,128.71,15178.0,121.0248,121.0624,120.9684,120.9872,15178.0
2017-12-12 15:10:00,128.7,128.77,128.7,128.77,16883.0,120.9778,121.0436,120.9778,121.0436,16883.0
2017-12-12 15:20:00,128.77,128.77,128.6,128.66,52938.0,121.0436,121.0436,120.8838,120.9402,52938.0
2017-12-12 15:30:00,128.67,128.75,128.65,128.73,40376.0,120.9496,121.0248,120.9308,121.006,40376.0
2017-12-12 15:40:00,128.71,128.8,128.7,128.79,70251.0,120.9872,121.0718,120.9778,121.0624,70251.0
2017-12-12 15:50:00,128.79,128.8,128.61,128.77,125379.0,121.0624,121.0718,120.8932,121.0436,125379.0
2017-12-13 09:30:00,128.88,129.12,128.37,129.12,56091.0,121.147,121.3726,120.6676,121.3726,56091.0
2017-12-13 09:40:00,129.1,129.43,129.02,129.27,51801.0,121.3538,121.664,121.2786,121.5136,51801.0
2017-12-13 09:50:00,129.29,129.64,129.25,129.58,39397.0,121.5324,121.8614,121.4948,121.805,39397.0
2017-12-13 10:00:00,129.52,129.53,129.08,129.29,48227.0,121.7486,121.758,121.335,121.5324,48227.0
2017-12-13 10:10:00,129.27,129.34,129.15,129.3,33749.0,121.5136,121.5794,121.4008,121.5418,33749.0
2017-12-13 10:20:00,129.3,129.54,129.29,129.29,27640.0,121.5418,121.7674,121.5324,121.5324,27640.0
2017-12-13 10:30:00,129.29,129.46,129.21,129.24,26031.0,121.5324,121.6922,121.4572,121.4854,26031.0
2017-12-13 10:40:00,129.25,129.44,129.21,129.31,19030.0,121.4948,121.6734,121.4572,121.5512,19030.0
2017-12-13 10:50:00,129.32,129.36,129.19,129.25,16982.0,121.5606,121.5982,121.4384,121.4948,16982.0
2017-12-13 11:00:00,129.25,129.29,129.17,129.19,21085.0,121.4948,121.5324,121.4196,121.4384,21085.0
2017-12-13 11:10:00,129.19,129.32,129.11,129.23,19787.0,121.4384,121.5606,121.3632,121.476,19787.0
2017-12-13 11:20:00,129.23,129.47,129.22,129.37,21368.0,121.476,121.7016,121.4666,121.6076,21368.0
2017-12-13 11:30:00,129.38,129.42,129.26,129.3,27923.0,121.617,121.6546,121.5042,121.5418,27923.0
2017-12-13 11:40:00,129.31,129.35,129.16,129.24,37124.0,121.5512,121.5888,121.4102,121.4854,37124.0
2017-12-13 11:50:00,129.23,129.28,129.14,129.26,25135.0,121.476,121.523,121.3914,121.5042,25135.0
2017-12-13 12:00:00,129.25,129.26,129.13,129.15,26268.0,121.4948,121.5042,121.382,121.4008,26268.0
2017-12-13 12:10:00,129.17,129.23,129.03,129.22,17823.0,121.4196,121.476,121.288,121.4666,17823.0
2017-12-13 12:20:00,129.24,129.31,129.21,129.23,17039.0,121.4854,121.5512,121.4572,121.476,17039.0
2017-12-13 12:30:00,129.22,129.24,129.12,129.18,19365.0,121.4666,121.4854,121.3726,121.429,19365.0
2017-12-13 12:40:00,129.19,129.29,129.19,129.25,21245.0,121.4384,121.5324,121.4384,121.4948,21245.0
2017-12-13 12:50:00,129.26,129.27,129.19,129.2,10200.0,121.5042,121.5136,121.4384,121.4478,10200.0
2017-12-13 13:00:00,129.21,129.22,129.17,129.19,21772.0,121.4572,121.4666,121.4196,121.4384,21772.0
2017-12-13 13:10:00,129.21,129.21,128.91,128.93,22710.0,121.4572,121.4572,121.1752,121.194,22710.0
2017-12-13 13:20:00,128.97,129.13,128.9,128.95,51835.0,121.2316,121.382,121.1658,121.2128,51835.0
2017-12-13 13:30:00,128.9,128.96,128.76,128.79,20517.0,121.1658,121.2222,121.0342,121.0624,20517.0
2017-12-13 13:40:00,128.81,128.89,128.75,128.88,15160.0,121.0812,121.1564,121.0248,121.147,15160.0
2017-12-13 13:50:00,128.89,128.94,128.72,128.94,21253.0,121.1564,121.2034,120.9966,121.2034,21253.0
2017-12-13 14:00:00,128.95,129.2,128.89,129.08,37830.0,121.2128,121.4478,121.1564,121.335,37830.0
2017-12-13 14:10:00,129.05,129.05,128.91,129.02,21795.0,121.3068,121.3068,121.1752,121.2786,21795.0
2017-12-13 14:20:00,128.99,129.02,128.84,128.88,25222.0,121.2504,121.2786,121.1094,121.147,25222.0
2017-12-13 14:30:00,128.9,128.97,128.78,128.86,33543.0,121.1658,121.2316,121.053,121.1282,33543.0
2017-12-13 14:40:00,128.86,128.97,128.79,128.94,32563.0,121.1282,121.2316,121.0624,121.2034,32563.0
2017-12-13 14:50:00,128.93,129.05,128.88,128.96,27479.0,121.194,121.3068,121.147,121.2222,27479.0
2017-12-13 15:00:00,128.96,129.0,128.81,128.86,44072.0,121.2222,121.2598,121.0812,121.1282,44072.0
2017-12-13 15:10:00,128.88,129.04,128.87,129.02,32582.0,121.147,121.2974,121.1376,121.2786,32582.0
2017-12-13 15:20:00,129.02,129.06,128.91,128.94,38515.0,121.2786,121.3162,121.1752,121.2034,38515.0
2017-12-13 15:30:00,128.94,128.94,128.79,128.86,43964.0,121.2034,121.2034,121.0624,121.1282,43964.0
2017-12-13 15:40:00,128.86,128.86,128.71,128.74,79861.0,121.1282,121.1282,120.9872,121.0154,79861.0
2017-12-13 15:50:00,128.73,128.73,128.35,128.5,160281.0,121.006,121.006,120.6488,120.7898,160281.0
2017-12-14 09:30:00,128.58,128.79,128.16,128.48,20813.0,120.865,121.0624,120.4702,120.771,20813.0
2017-12-14 09:40:00,128.55,128.61,128.2,128.48,20509.0,120.8368,120.8932,120.5078,120.771,20509.0
2017-12-14 09:50:00,128.48,128.58,128.31,128.36,43753.0,120.771,120.865,120.6112,120.6582,43753.0
2017-12-14 10:00:00,128.33,128.47,128.27,128.43,20963.0,120.63,120.7616,120.5736,120.724,20963.0
2017-12-14 10:10:00,128.4,128.4,128.25,128.37,18718.0,120.6958,120.6958,120.5548,120.6676,18718.0
2017-12-14 10:20:00,128.36,128.55,128.29,128.45,20864.0,120.6582,120.8368,120.5924,120.7428,20864.0
2017-12-14 10:30:00,128.45,128.63,128.39,128.58,15763.0,120.7428,120.912,120.6864,120.865,15763.0
2017-12-14 10:40:00,128.58,128.72,128.49,128.62,15480.0,120.865,120.9966,120.7804,120.9026,15480.0
2017-12-14 10:50:00,128.62,128.66,128.45,128.45,19900.0,120.9026,120.9402,120.7428,120.7428,19900.0
2017-12-14 11:00:00,128.46,128.53,128.32,128.37,20064.0,120.7522,120.818,120.6206,120.6676,20064.0
2017-12-14 11:10:00,128.39,128.47,128.33,128.43,21616.0,120.6864,120.7616,120.63,120.724,21616.0
2017-12-14 11:20:00,128.4,128.53,128.36,128.53,20571.0,120.6958,120.818,120.6582,120.818,20571.0
2017-12-14 11:30:00,128.53,128.53,128.42,128.48,13584.0,120.818,120.818,120.7146,120.771,13584.0
2017-12-14 11:40:00,128.48,128.56,128.43,128.53,12630.0,120.771,120.8462,120.724,120.818,12630.0
2017-12-14 11:50:00,128.52,128.71,128.52,128.65,7324.0,120.8086,120.9872,120.8086,120.9308,7324.0
2017-12-14 12:00:00,128.65,128.68,128.59,128.64,10305.0,120.9308,120.959,120.8744,120.9214,10305.0
2017-12-14 12:10:00,128.64,128.64,128.52,128.57,12197.0,120.9214,120.9214,120.8086,120.8556,12197.0
2017-12-14 12:20:00,128.56,128.63,128.49,128.49,16010.0,120.8462,120.912,120.7804,120.7804,16010.0
2017-12-14 12:30:00,128.49,128.51,128.44,128.46,11712.0,120.7804,120.7992,120.7334,120.7522,11712.0
2017-12-14 12:40:00,128.45,128.6,128.32,128.33,145118.0,120.7428,120.8838,120.6206,120.63,145118.0
2017-12-14 12:50:00,128.35,128.35,128.14,128.17,15232.0,120.6488,120.6488,120.4514,120.4796,15232.0
2017-12-14 13:00:00,128.18,128.32,128.18,128.28,14768.0,120.489,120.6206,120.489,120.583,14768.0
2017-12-14 13:10:00,128.27,128.29,128.07,128.11,16739.0,120.5736,120.5924,120.3856,120.4232,16739.0
2017-12-14 13:20:00,128.11,128.29,128.1,128.26,16359.0,120.4232,120.5924,120.4138,120.5642,16359.0
2017-12-14 13:30:00,128.28,128.31,128.19,128.26,11022.0,120.583,120.6112,120.4984,120.5642,11022.0
2017-12-14 13:40:00,128.26,128.31,128.15,128.25,11520.0,120.5642,120.6112,120.4608,120.5548,11520.0
2017-12-14 13:50:00,128.25,128.32,128.17,128.19,17228.0,120.5548,120.6206,120.4796,120.4984,17228.0
2017-12-14 14:00:00,128.19,128.22,128.13,128.21,24000.0,120.4984,120.5266,120.442,120.5172,24000.0
2017-12-14 14:10:00,128.21,128.29,128.14,128.25,21928.0,120.5172,120.5924,120.4514,120.5548,21928.0
2017-12-14 14:20:00,128.26,128.27,127.87,127.87,27702.0,120.5642,120.5736,120.1976,120.1976,27702.0
2017-12-14 14:30:00,127.89,128.12,127.89,128.01,25821.0,120.2164,120.4326,120.2164,120.3292,25821.0
2017-12-14 14:40:00,127.99,128.08,127.9,128.05,28426.0,120.3104,120.395,120.2258,120.3668,28426.0
2017-12-14 14:50:00,128.06,128.22,128.04,128.16,24544.0,120.3762,120.5266,120.3574,120.4702,24544.0
2017-12-14 15:00:00,128.16,128.17,128.01,128.02,34435.0,120.4702,120.4796,120.3292,120.3386,34435.0
2017-12-14 15:10:00,128.04,128.16,128.04,128.09,28155.0,120.3574,120.4702,120.3574,120.4044,28155.0
2017-12-14 15:20:00,128.09,128.12,128.0,128.03,33752.0,120.4044,120.4326,120.3198,120.348,33752.0
2017-12-14 15:30:00,128.04,128.17,128.02,128.16,49602.0,120.3574,120.4796,120.3386,120.4702,49602.0
2017-12-14 15:40:00,128.15,128.24,128.0,128.05,69157.0,120.4608,120.5454,120.3198,120.3668,69157.0
2017-12-14 15:50:00,128.04,128.04,127.69,127.75,174345.0,120.3574,120.3574,120.0284,120.0848,174345.0
2017-12-15 09:30:00,128.7,129.04,128.09,128.37,478761.0,120.9778,121.2974,120.4044,120.6676,478761.0
2017-12-15 09:40:00,128.37,128.92,128.08,128.85,78114.0,120.6676,121.1846,120.395,121.1188,78114.0
2017-12-15 09:50:00,128.86,128.94,128.4,128.47,90405.0,121.1282,121.2034,120.6958,120.7616,90405.0
2017-12-15 10:00:00,128.5,128.73,128.42,128.59,17930.0,120.7898,121.006,120.7146,120.8744,17930.0
2017-12-15 10:10:00,128.58,128.75,128.4,128.65,29891.0,120.865,121.0248,120.6958,120.9308,29891.0
2017-12-15 10:20:00,128.64,128.65,128.39,128.54,30114.0,120.9214,120.9308,120.6864,120.8274,30114.0
2017-12-15 10:30:00,128.52,128.52,128.29,128.42,26595.0,120.8086,120.8086,120.5924,120.7146,26595.0
2017-12-15 10:40:00,128.4,128.45,128.33,128.34,29069.0,120.6958,120.7428,120.63,120.6394,29069.0
2017-12-15 10:50:00,128.35,128.47,128.31,128.38,41147.0,120.6488,120.7616,120.6112,120.677,41147.0
2017-12-15 11:00:00,128.39,128.48,128.33,128.4,32281.0,120.6864,120.771,120.63,120.6958,32281.0
2017-12-15 11:10:00,128.41,128.53,128.25,128.48,45555.0,120.7052,120.818,120.5548,120.771,45555.0
2017-12-15 11:20:00,128.49,128.49,128.35,128.41,33070.0,120.7804,120.7804,120.6488,120.7052,33070.0
2017-12-15 11:30:00,128.41,128.57,128.41,128.53,75141.0,120.7052,120.8556,120.7052,120.818,75141.0
2017-12-15 11:40:00,128.53,128.66,128.47,128.5,54285.0,120.818,120.9402,120.7616,120.7898,54285.0
2017-12-15 11:50:00,128.51,128.64,128.48,128.58,22249.0,120.7992,120.9214,120.771,120.865,22249.0
2017-12-15 12:00:00,128.59,128.82,128.58,128.78,21113.0,120.8744,121.0906,120.865,121.053,21113.0
2017-12-15 12:10:00,128.8,128.8,128.64,128.71,16373.0,121.0718,121.0718,120.9214,120.9872,16373.0
2017-12-15 12:20:00,128.7,128.78,128.65,128.76,15901.0,120.9778,121.053,120.9308,121.0342,15901.0
2017-12-15 12:30:00,128.75,128.83,128.75,128.81,17204.0,121.0248,121.1,121.0248,121.0812,17204.0
2017-12-15 12:40:00,128.81,129.04,128.8,129.04,18143.0,121.0812,121.2974,121.0718,121.2974,18143.0
2017-12-15 12:50:00,129.04,129.05,128.89,128.91,35217.0,121.2974,121.3068,121.1564,121.1752,35217.0
2017-12-15 13:00:00,128.91,128.91,128.78,128.88,20709.0,121.1752,121.1752,121.053,121.147,20709.0
2017-12-15 13:10:00,128.86,128.93,128.81,128.92,19432.0,121.1282,121.194,121.0812,121.1846,19432.0
2017-12-15 13:20:00,128.93,128.94,128.81,128.88,13295.0,121.194,121.2034,121.0812,121.147,13295.0
2017-12-15 13:30:00,128.89,128.91,128.79,128.91,14290.0,121.1564,121.1752,121.0624,121.1752,14290.0
2017-12-15 13:40:00,128.9,129.0,128.9,128.99,11795.0,121.1658,121.2598,121.1658,121.2504,11795.0
2017-12-15 13:50:00,128.99,129.21,128.95,129.2,14152.0,121.2504,121.4572,121.2128,121.4478,14152.0
2017-12-15 14:00:00,129.19,129.39,129.14,129.14,69021.0,121.4384,121.6264,121.3914,121.3914,69021.0
2017-12-15 14:10:00,129.16,129.31,129.15,129.27,27095.0,121.4102,121.5512,121.4008,121.5136,27095.0
2017-12-15 14:20:00,129.24,129.32,129.22,129.32,24165.0,121.4854,121.5606,121.4666,121.5606,24165.0
2017-12-15 14:30:00,129.33,129.39,129.27,129.36,21524.0,121.57,121.6264,121.5136,121.5982,21524.0
2017-12-15 14:40:00,129.36,129.59,129.35,129.59,17792.0,121.5982,121.8144,121.5888,121.8144,17792.0
2017-12-15 14:50:00,129.6,129.61,129.4,129.46,34902.0,121.8238,121.8332,121.6358,121.6922,34902.0
2017-12-15 15:00:00,129.45,129.61,129.45,129.56,23351.0,121.6828,121.8332,121.6828,121.7862,23351.0
2017-12-15 15:10:00,129.56,129.61,129.53,129.56,26368.0,121.7862,121.8332,121.758,121.7862,26368.0
2017-12-15 15:20:00,129.55,129.71,129.54,129.7,22342.0,121.7768,121.9272,121.7674,121.9178,22342.0
2017-12-15 15:30:00,129.69,129.69,129.43,129.52,38389.0,121.9084,121.9084,121.664,121.7486,38389.0
2017-12-15 15:40:00,129.53,129.67,129.32,129.44,91062.0,121.758,121.8896,121.5606,121.6734,91062.0
2017-12-15 15:50:00,129.45,129.9,129.41,129.81,348053.0,121.6828,122.1058,121.6452,122.0212,348053.0
2017-12-18 09:30:00,130.45,132.41,130.33,132.4,124778.0,122.6228,124.4652,122.51,124.4558,124778.0
2017-12-18 09:40:00,132.4,132.97,132.32,132.74,59740.0,124.4558,124.9916,124.3806,124.7754,59740.0
2017-12-18 09:50:00,132.75,132.79,132.47,132.71,67217.0,124.7848,124.8224,124.5216,124.7472,67217.0
2017-12-18 10:00:00,132.73,133.14,132.61,132.78,59372.0,124.766,125.1514,124.6532,124.813,59372.0
2017-12-18 10:10:00,132.78,133.01,132.76,132.87,29649.0,124.813,125.0292,124.7942,124.8976,29649.0
2017-12-18 10:20:00,132.87,133.11,132.8,133.08,57559.0,124.8976,125.1232,124.8318,125.095,57559.0
2017-12-18 10:30:00,133.02,133.18,132.88,132.91,93781.0,125.0386,125.189,124.907,124.9352,93781.0
2017-12-18 10:40:00,132.92,133.15,132.87,133.15,33073.0,124.9446,125.1608,124.8976,125.1608,33073.0
2017-12-18 10:50:00,133.15,133.31,133.03,133.23,48835.0,125.1608,125.3112,125.048,125.236,48835.0
2017-12-18 11:00:00,133.24,133.47,133.18,133.47,53640.0,125.2454,125.4616,125.189,125.4616,53640.0
2017-12-18 11:10:00,133.47,133.6,133.45,133.59,53657.0,125.4616,125.5838,125.4428,125.5744,53657.0
2017-12-18 11:20:00,133.59,133.7,133.45,133.67,37941.0,125.5744,125.6778,125.4428,125.6496,37941.0
2017-12-18 11:30:00,133.69,133.84,133.61,133.75,50167.0,125.6684,125.8094,125.5932,125.7248,50167.0
2017-12-18 11:40:00,133.74,133.91,133.61,133.72,41073.0,125.7154,125.8752,125.5932,125.6966,41073.0
2017-12-18 11:50:00,133.72,134.03,133.65,133.87,66352.0,125.6966,125.988,125.6308,125.8376,66352.0
2017-12-18 12:00:00,133.88,134.04,133.87,133.98,39621.0,125.847,125.9974,125.8376,125.941,39621.0
2017-12-18 12:10:00,133.99,134.14,133.92,134.09,35990.0,125.9504,126.0914,125.8846,126.0444,35990.0
2017-12-18 12:20:00,134.09,134.2,133.99,134.01,41183.0,126.0444,126.1478,125.9504,125.9692,41183.0
2017-12-18 12:30:00,134.0,134.31,134.0,134.23,38575.0,125.9598,126.2512,125.9598,126.176,38575.0
2017-12-18 12:40:00,134.22,134.24,133.93,133.95,543930.0,126.1666,126.1854,125.894,125.9128,543930.0
2017-12-18 12:50:00,133.94,133.99,133.77,133.89,57880.0,125.9034,125.9504,125.7436,125.8564,57880.0
2017-12-18 13:00:00,133.89,134.08,133.86,134.04,81388.0,125.8564,126.035,125.8282,125.9974,81388.0
2017-12-18 13:10:00,134.05,134.05,133.76,133.84,36011.0,126.0068,126.0068,125.7342,125.8094,36011.0
2017-12-18 13:20:00,133.83,133.92,133.71,133.71,32918.0,125.8,125.8846,125.6872,125.6872,32918.0
2017-12-18 13:30:00,133.7,133.77,133.61,133.61,26722.0,125.6778,125.7436,125.5932,125.5932,26722.0
2017-12-18 13:40:00,133.63,133.73,133.5,133.73,76445.0,125.612,125.706,125.4898,125.706,76445.0
2017-12-18 13:50:00,133.73,133.78,133.67,133.71,24702.0,125.706,125.753,125.6496,125.6872,24702.0
2017-12-18 14:00:00,133.71,133.72,133.25,133.42,56526.0,125.6872,125.6966,125.2548,125.4146,56526.0
2017-12-18 14:10:00,133.41,133.54,133.39,133.46,41294.0,125.4052,125.5274,125.3864,125.4522,41294.0
2017-12-18 14:20:00,133.46,133.73,133.45,133.61,49230.0,125.4522,125.706,125.4428,125.5932,49230.0
2017-12-18 14:30:00,133.63,133.69,133.53,133.66,31856.0,125.612,125.6684,125.518,125.6402,31856.0
2017-12-18 14:40:00,133.66,133.66,133.4,133.46,45583.0,125.6402,125.6402,125.3958,125.4522,45583.0
2017-12-18 14:50:00,133.43,133.55,133.3,133.48,52978.0,125.424,125.5368,125.3018,125.471,52978.0
2017-12-18 15:00:00,133.49,133.66,133.44,133.58,56512.0,125.4804,125.6402,125.4334,125.565,56512.0
2017-12-18 15:10:00,133.57,133.72,133.52,133.65,41453.0,125.5556,125.6966,125.5086,125.6308,41453.0
2017-12-18 15:20:00,133.63,133.69,133.43,133.43,42340.0,125.612,125.6684,125.424,125.424,42340.0
2017-12-18 15:30:00,133.4,133.62,133.39,133.62,108551.0,125.3958,125.6026,125.3864,125.6026,108551.0
2017-12-18 15:40:00,133.62,133.65,133.51,133.52,103619.0,125.6026,125.6308,125.4992,125.5086,103619.0
2017-12-18 15:50:00,133.52,133.6,133.34,133.34,259589.0,125.5086,125.5838,125.3394,125.3394,259589.0
2017-12-19 09:30:00,133.88,134.04,133.08,133.4,56851.0,125.847,125.9974,125.095,125.3958,56851.0
2017-12-19 09:40:00,133.5,133.77,133.03,133.18,49226.0,125.4898,125.7436,125.048,125.189,49226.0
2017-12-19 09:50:00,133.14,133.33,132.94,133.32,63970.0,125.1514,125.33,124.9634,125.3206,63970.0
2017-12-19 10:00:00,133.38,133.44,133.21,133.32,25457.0,125.377,125.4334,125.2172,125.3206,25457.0
2017-12-19 10:10:00,133.31,133.37,133.03,133.09,27629.0,125.3112,125.3676,125.048,125.1044,27629.0
2017-12-19 10:20:00,133.11,133.14,132.9,132.97,29200.0,125.1232,125.1514,124.9258,124.9916,29200.0
2017-12-19 10:30:00,133.0,133.12,132.9,132.95,53397.0,125.0198,125.1326,124.9258,124.9728,53397.0
2017-12-19 10:40:00,132.96,132.96,132.64,132.85,25806.0,124.9822,124.9822,124.6814,124.8788,25806.0
2017-12-19 10:50:00,132.85,133.0,132.85,132.98,19262.0,124.8788,125.0198,124.8788,125.001,19262.0
2017-12-19 11:00:00,132.98,133.02,132.88,132.92,22399.0,125.001,125.0386,124.907,124.9446,22399.0
2017-12-19 11:10:00,132.93,133.09,132.78,133.04,24444.0,124.954,125.1044,124.813,125.0574,24444.0
2017-12-19 11:20:00,133.03,133.13,133.01,133.03,25490.0,125.048,125.142,125.0292,125.048,25490.0
2017-12-19 11:30:00,133.03,133.04,132.92,133.0,21491.0,125.048,125.0574,124.9446,125.0198,21491.0
2017-12-19 11:40:00,133.01,133.11,132.96,133.11,23356.0,125.0292,125.1232,124.9822,125.1232,23356.0
2017-12-19 11:50:00,133.09,133.11,132.82,132.85,20621.0,125.1044,125.1232,124.8506,124.8788,20621.0
2017-12-19 12:00:00,132.87,132.92,132.75,132.77,23314.0,124.8976,124.9446,124.7848,124.8036,23314.0
2017-12-19 12:10:00,132.78,132.89,132.72,132.86,29126.0,124.813,124.9164,124.7566,124.8882,29126.0
2017-12-19 12:20:00,132.86,132.87,132.67,132.72,18049.0,124.8882,124.8976,124.7096,124.7566,18049.0
2017-12-19 12:30:00,132.73,132.96,132.73,132.94,18596.0,124.766,124.9822,124.766,124.9634,18596.0
2017-12-19 12:40:00,132.95,133.23,132.94,133.21,22149.0,124.9728,125.236,124.9634,125.2172,22149.0
2017-12-19 12:50:00,133.21,133.29,133.17,133.23,18088.0,125.2172,125.2924,125.1796,125.236,18088.0
2017-12-19 13:00:00,133.23,133.31,133.14,133.16,34793.0,125.236,125.3112,125.1514,125.1702,34793.0
2017-12-19 13:10:00,133.17,133.36,133.17,133.36,22109.0,125.1796,125.3582,125.1796,125.3582,22109.0
2017-12-19 13:20:00,133.35,133.36,133.19,133.28,20603.0,125.3488,125.3582,125.1984,125.283,20603.0
2017-12-19 13:30:00,133.28,133.36,133.19,133.35,29887.0,125.283,125.3582,125.1984,125.3488,29887.0
2017-12-19 13:40:00,133.36,133.37,133.17,133.25,19510.0,125.3582,125.3676,125.1796,125.2548,19510.0
2017-12-19 13:50:00,133.25,133.32,133.19,133.21,12081.0,125.2548,125.3206,125.1984,125.2172,12081.0
2017-12-19 14:00:00,133.23,133.29,133.12,133.23,28863.0,125.236,125.2924,125.1326,125.236,28863.0
2017-12-19 14:10:00,133.23,133.27,133.1,133.14,22332.0,125.236,125.2736,125.1138,125.1514,22332.0
2017-12-19 14:20:00,133.15,133.35,133.14,133.31,21232.0,125.1608,125.3488,125.1514,125.3112,21232.0
2017-12-19 14:30:00,133.29,133.31,133.21,133.25,15232.0,125.2924,125.3112,125.2172,125.2548,15232.0
2017-12-19 14:40:00,133.25,133.31,133.11,133.17,21734.0,125.2548,125.3112,125.1232,125.1796,21734.0
2017-12-19 14:50:00,133.2,133.25,133.09,133.2,23185.0,125.2078,125.2548,125.1044,125.2078,23185.0
2017-12-19 15:00:00,133.18,133.18,133.01,133.08,87692.0,125.189,125.189,125.0292,125.095,87692.0
2017-12-19 15:10:00,133.08,133.23,133.08,133.19,17290.0,125.095,125.236,125.095,125.1984,17290.0
2017-12-19 15:20:00,133.18,133.29,133.14,133.19,19607.0,125.189,125.2924,125.1514,125.1984,19607.0
2017-12-19 15:30:00,133.19,133.38,133.19,133.34,29359.0,125.1984,125.377,125.1984,125.3394,29359.0
2017-12-19 15:40:00,133.33,133.34,133.13,133.13,43617.0,125.33,125.3394,125.142,125.142,43617.0
2017-12-19 15:50:00,133.13,133.33,133.09,133.13,140166.0,125.142,125.33,125.1044,125.142,140166.0
2017-12-20 09:30:00,133.68,133.96,133.27,133.32,32146.0,125.659,125.9222,125.2736,125.3206,32146.0
2017-12-20 09:40:00,133.32,134.04,133.3,133.79,45055.0,125.3206,125.9974,125.3018,125.7624,45055.0
2017-12-20 09:50:00,133.73,133.9,133.68,133.9,11300.0,125.706,125.8658,125.659,125.8658,11300.0
2017-12-20 10:00:00,133.91,134.11,133.9,133.99,58182.0,125.8752,126.0632,125.8658,125.9504,58182.0
2017-12-20 10:10:00,133.99,134.0,133.68,133.71,32156.0,125.9504,125.9598,125.659,125.6872,32156.0
2017-12-20 10:20:00,133.7,133.75,133.45,133.51,37463.0,125.6778,125.7248,125.4428,125.4992,37463.0
2017-12-20 10:30:00,133.51,133.58,133.39,133.43,20051.0,125.4992,125.565,125.3864,125.424,20051.0
2017-12-20 10:40:00,133.44,133.52,133.26,133.4,32331.0,125.4334,125.5086,125.2642,125.3958,32331.0
2017-12-20 10:50:00,133.41,133.68,133.41,133.61,34199.0,125.4052,125.659,125.4052,125.5932,34199.0
2017-12-20 11:00:00,133.65,133.83,133.55,133.73,20936.0,125.6308,125.8,125.5368,125.706,20936.0
2017-12-20 11:10:00,133.72,133.72,133.6,133.63,25986.0,125.6966,125.6966,125.5838,125.612,25986.0
2017-12-20 11:20:00,133.6,133.69,133.57,133.66,11072.0,125.5838,125.6684,125.5556,125.6402,11072.0
2017-12-20 11:30:00,133.67,133.7,133.6,133.66,10225.0,125.6496,125.6778,125.5838,125.6402,10225.0
2017-12-20 11:40:00,133.68,133.71,133.61,133.61,7932.0,125.659,125.6872,125.5932,125.5932,7932.0
2017-12-20 11:50:00,133.61,133.61,133.48,133.49,14669.0,125.5932,125.5932,125.471,125.4804,14669.0
2017-12-20 12:00:00,133.53,133.53,133.44,133.49,15590.0,125.518,125.518,125.4334,125.4804,15590.0
2017-12-20 12:10:00,133.51,133.66,133.51,133.54,10190.0,125.4992,125.6402,125.4992,125.5274,10190.0
2017-12-20 12:20:00,133.53,133.65,133.53,133.57,8446.0,125.518,125.6308,125.518,125.5556,8446.0
2017-12-20 12:30:00,133.56,133.71,133.56,133.68,36917.0,125.5462,125.6872,125.5462,125.659,36917.0
2017-12-20 12:40:00,133.68,133.91,133.68,133.91,14853.0,125.659,125.8752,125.659,125.8752,14853.0
2017-12-20 12:50:00,133.91,133.91,133.76,133.82,22155.0,125.8752,125.8752,125.7342,125.7906,22155.0
2017-12-20 13:00:00,133.8,133.93,133.78,133.91,15280.0,125.7718,125.894,125.753,125.8752,15280.0
2017-12-20 13:10:00,133.93,134.04,133.92,134.0,12306.0,125.894,125.9974,125.8846,125.9598,12306.0
2017-12-20 13:20:00,133.98,134.2,133.9,134.17,18320.0,125.941,126.1478,125.8658,126.1196,18320.0
2017-12-20 13:30:00,134.18,134.19,134.0,134.01,11561.0,126.129,126.1384,125.9598,125.9692,11561.0
2017-12-20 13:40:00,134.02,134.12,134.0,134.01,8673.0,125.9786,126.0726,125.9598,125.9692,8673.0
2017-12-20 13:50:00,134.0,134.25,133.98,134.25,17700.0,125.9598,126.1948,125.941,126.1948,17700.0
2017-12-20 14:00:00,134.24,134.26,134.08,134.11,22577.0,126.1854,126.2042,126.035,126.0632,22577.0
2017-12-20 14:10:00,134.09,134.17,134.04,134.1,13519.0,126.0444,126.1196,125.9974,126.0538,13519.0
2017-12-20 14:20:00,134.1,134.1,133.83,133.93,16109.0,126.0538,126.0538,125.8,125.894,16109.0
2017-12-20 14:30:00,133.96,133.96,133.85,133.85,13452.0,125.9222,125.9222,125.8188,125.8188,13452.0
2017-12-20 14:40:00,133.84,133.89,133.73,133.89,29608.0,125.8094,125.8564,125.706,125.8564,29608.0
2017-12-20 14:50:00,133.88,133.92,133.77,133.85,24983.0,125.847,125.8846,125.7436,125.8188,24983.0
2017-12-20 15:00:00,133.84,134.16,133.81,134.0,83952.0,125.8094,126.1102,125.7812,125.9598,83952.0
2017-12-20 15:10:00,134.02,134.05,133.84,133.85,40301.0,125.9786,126.0068,125.8094,125.8188,40301.0
2017-12-20 15:20:00,133.86,133.94,133.8,133.8,28660.0,125.8282,125.9034,125.7718,125.7718,28660.0
2017-12-20 15:30:00,133.8,134.09,133.79,134.07,44864.0,125.7718,126.0444,125.7624,126.0256,44864.0
2017-12-20 15:40:00,134.07,134.25,134.01,134.18,68516.0,126.0256,126.1948,125.9692,126.129,68516.0
2017-12-20 15:50:00,134.16,134.17,133.82,133.84,110833.0,126.1102,126.1196,125.7906,125.8094,110833.0
2017-12-21 09:30:00,134.45,135.18,134.3,134.54,72832.0,126.3828,127.069,126.2418,126.4674,72832.0
2017-12-21 09:40:00,134.54,134.8,134.43,134.56,38535.0,126.4674,126.7118,126.364,126.4862,38535.0
2017-12-21 09:50:00,134.56,134.58,134.39,134.55,38862.0,126.4862,126.505,126.3264,126.4768,38862.0
2017-12-21 10:00:00,134.58,134.69,134.25,134.35,96558.0,126.505,126.6084,126.1948,126.2888,96558.0
2017-12-21 10:10:00,134.39,134.52,134.3,134.34,31802.0,126.3264,126.4486,126.2418,126.2794,31802.0
2017-12-21 10:20:00,134.34,134.57,134.11,134.23,99443.0,126.2794,126.4956,126.0632,126.176,99443.0
2017-12-21 10:30:00,134.28,134.32,134.07,134.09,33778.0,126.223,126.2606,126.0256,126.0444,33778.0
2017-12-21 10:40:00,134.11,134.12,133.58,133.67,30361.0,126.0632,126.0726,125.565,125.6496,30361.0
2017-12-21 10:50:00,133.62,133.77,133.47,133.77,33888.0,125.6026,125.7436,125.4616,125.7436,33888.0
2017-12-21 11:00:00,133.8,134.12,133.79,133.97,51353.0,125.7718,126.0726,125.7624,125.9316,51353.0
2017-12-21 11:10:00,133.98,134.15,133.97,134.09,27982.0,125.941,126.1008,125.9316,126.0444,27982.0
2017-12-21 11:20:00,134.08,134.37,134.07,134.29,25721.0,126.035,126.3076,126.0256,126.2324,25721.0
2017-12-21 11:30:00,134.28,134.42,134.2,134.22,28390.0,126.223,126.3546,126.1478,126.1666,28390.0
2017-12-21 11:40:00,134.22,134.23,134.02,134.07,18467.0,126.1666,126.176,125.9786,126.0256,18467.0
2017-12-21 11:50:00,134.07,134.23,133.94,134.18,29819.0,126.0256,126.176,125.9034,126.129,29819.0
2017-12-21 12:00:00,134.16,134.22,134.06,134.21,20054.0,126.1102,126.1666,126.0162,126.1572,20054.0
2017-12-21 12:10:00,134.21,134.38,134.2,134.36,24503.0,126.1572,126.317,126.1478,126.2982,24503.0
2017-12-21 12:20:00,134.36,134.54,134.34,134.36,22936.0,126.2982,126.4674,126.2794,126.2982,22936.0
2017-12-21 12:30:00,134.38,134.4,134.21,134.26,12416.0,126.317,126.3358,126.1572,126.2042,12416.0
2017-12-21 12:40:00,134.25,134.29,134.1,134.25,18789.0,126.1948,126.2324,126.0538,126.1948,18789.0
2017-12-21 12:50:00,134.28,134.39,134.16,134.33,21920.0,126.223,126.3264,126.1102,126.27,21920.0
2017-12-21 13:00:00,134.36,134.41,134.26,134.41,17491.0,126.2982,126.3452,126.2042,126.3452,17491.0
2017-12-21 13:10:00,134.41,134.45,134.27,134.34,32748.0,126.3452,126.3828,126.2136,126.2794,32748.0
2017-12-21 13:20:00,134.36,134.42,134.2,134.24,21075.0,126.2982,126.3546,126.1478,126.1854,21075.0
2017-12-21 13:30:00,134.23,134.3,134.17,134.27,11200.0,126.176,126.2418,126.1196,126.2136,11200.0
2017-12-21 13:40:00,134.25,134.29,134.14,134.19,25188.0,126.1948,126.2324,126.0914,126.1384,25188.0
2017-12-21 13:50:00,134.2,134.29,134.16,134.26,22849.0,126.1478,126.2324,126.1102,126.2042,22849.0
2017-12-21 14:00:00,134.27,134.36,134.21,134.3,19128.0,126.2136,126.2982,126.1572,126.2418,19128.0
2017-12-21 14:10:00,134.31,134.34,134.23,134.27,21051.0,126.2512,126.2794,126.176,126.2136,21051.0
2017-12-21 14:20:00,134.26,134.33,134.2,134.24,27344.0,126.2042,126.27,126.1478,126.1854,27344.0
2017-12-21 14:30:00,134.24,134.5,134.2,134.5,51384.0,126.1854,126.4298,126.1478,126.4298,51384.0
2017-12-21 14:40:00,134.52,134.52,134.28,134.31,35598.0,126.4486,126.4486,126.223,126.2512,35598.0
2017-12-21 14:50:00,134.32,134.46,134.3,134.35,22381.0,126.2606,126.3922,126.2418,126.2888,22381.0
2017-12-21 15:00:00,134.33,134.39,134.27,134.36,25793.0,126.27,126.3264,126.2136,126.2982,25793.0
2017-12-21 15:10:00,134.34,134.39,134.16,134.19,26063.0,126.2794,126.3264,126.1102,126.1384,26063.0
2017-12-21 15:20:00,134.21,134.32,134.19,134.29,26458.0,126.1572,126.2606,126.1384,126.2324,26458.0
2017-12-21 15:30:00,134.29,134.31,134.15,134.2,42529.0,126.2324,126.2512,126.1008,126.1478,42529.0
2017-12-21 15:40:00,134.2,134.31,134.17,134.25,79133.0,126.1478,126.2512,126.1196,126.1948,79133.0
2017-12-21 15:50:00,134.24,134.24,133.87,133.97,145808.0,126.1854,126.1854,125.8376,125.9316,145808.0
2017-12-22 09:30:00,133.7,134.62,133.5,134.38,76210.0,125.6778,126.5426,125.4898,126.317,76210.0
2017-12-22 09:40:00,134.42,134.47,134.23,134.28,35034.0,126.3546,126.4016,126.176,126.223,35034.0
2017-12-22 09:50:00,134.28,134.74,134.26,134.56,30587.0,126.223,126.6554,126.2042,126.4862,30587.0
2017-12-22 10:00:00,134.59,134.73,134.56,134.61,21596.0,126.5144,126.646,126.4862,126.5332,21596.0
2017-12-22 10:10:00,134.59,134.59,134.09,134.14,46178.0,126.5144,126.5144,126.0444,126.0914,46178.0
2017-12-22 10:20:00,134.13,134.22,134.0,134.0,46262.0,126.082,126.1666,125.9598,125.9598,46262.0
2017-12-22 10:30:00,134.0,134.15,133.91,134.12,69959.0,125.9598,126.1008,125.8752,126.0726,69959.0
2017-12-22 10:40:00,134.12,134.31,134.11,134.19,18418.0,126.0726,126.2512,126.0632,126.1384,18418.0
2017-12-22 10:50:00,134.16,134.26,134.14,134.19,17215.0,126.1102,126.2042,126.0914,126.1384,17215.0
2017-12-22 11:00:00,134.18,134.19,133.92,133.97,19233.0,126.129,126.1384,125.8846,125.9316,19233.0
2017-12-22 11:10:00,133.97,134.13,133.94,134.11,25079.0,125.9316,126.082,125.9034,126.0632,25079.0
2017-12-22 11:20:00,134.1,134.15,133.98,134.03,20262.0,126.0538,126.1008,125.941,125.988,20262.0
2017-12-22 11:30:00,134.03,134.08,133.76,134.05,16536.0,125.988,126.035,125.7342,126.0068,16536.0
2017-12-22 11:40:00,134.04,134.14,133.94,134.02,23382.0,125.9974,126.0914,125.9034,125.9786,23382.0
2017-12-22 11:50:00,134.03,134.06,134.01,134.06,13875.0,125.988,126.0162,125.9692,126.0162,13875.0
2017-12-22 12:00:00,134.06,134.13,133.99,134.04,16902.0,126.0162,126.082,125.9504,125.9974,16902.0
2017-12-22 12:10:00,134.03,134.13,134.01,134.08,18523.0,125.988,126.082,125.9692,126.035,18523.0
2017-12-22 12:20:00,134.08,134.19,134.08,134.1,15125.0,126.035,126.1384,126.035,126.0538,15125.0
2017-12-22 12:30:00,134.1,134.16,134.06,134.14,18580.0,126.0538,126.1102,126.0162,126.0914,18580.0
2017-12-22 12:40:00,134.14,134.23,134.13,134.16,12540.0,126.0914,126.176,126.082,126.1102,12540.0
2017-12-22 12:50:00,134.18,134.21,134.11,134.19,9626.0,126.129,126.1572,126.0632,126.1384,9626.0
2017-12-22 13:00:00,134.19,134.26,134.18,134.22,10008.0,126.1384,126.2042,126.129,126.1666,10008.0
2017-12-22 13:10:00,134.22,134.25,134.13,134.16,70803.0,126.1666,126.1948,126.082,126.1102,70803.0
2017-12-22 13:20:00,134.17,134.33,134.12,134.3,95677.0,126.1196,126.27,126.0726,126.2418,95677.0
2017-12-22 13:30:00,134.29,134.35,134.2,134.25,53007.0,126.2324,126.2888,126.1478,126.1948,53007.0
2017-12-22 13:40:00,134.24,134.27,134.16,134.16,36819.0,126.1854,126.2136,126.1102,126.1102,36819.0
2017-12-22 13:50:00,134.17,134.19,134.06,134.12,77396.0,126.1196,126.1384,126.0162,126.0726,77396.0
2017-12-22 14:00:00,134.13,134.18,134.06,134.09,44589.0,126.082,126.129,126.0162,126.0444,44589.0
2017-12-22 14:10:00,134.07,134.07,133.94,134.02,26392.0,126.0256,126.0256,125.9034,125.9786,26392.0
2017-12-22 14:20:00,134.03,134.08,133.99,134.0,27116.0,125.988,126.035,125.9504,125.9598,27116.0
2017-12-22 14:30:00,134.0,134.08,133.96,133.97,17314.0,125.9598,126.035,125.9222,125.9316,17314.0
2017-12-22 14:40:00,133.98,134.06,133.98,134.0,47992.0,125.941,126.0162,125.941,125.9598,47992.0
2017-12-22 14:50:00,134.02,134.03,133.96,134.0,26323.0,125.9786,125.988,125.9222,125.9598,26323.0
2017-12-22 15:00:00,134.0,134.06,133.96,134.01,61498.0,125.9598,126.0162,125.9222,125.9692,61498.0
2017-12-22 15:10:00,134.01,134.06,133.97,133.99,65869.0,125.9692,126.0162,125.9316,125.9504,65869.0
2017-12-22 15:20:00,134.0,134.03,133.96,133.99,58442.0,125.9598,125.988,125.9222,125.9504,58442.0
2017-12-22 15:30:00,133.98,134.21,133.97,134.14,60614.0,125.941,126.1572,125.9316,126.0914,60614.0
2017-12-22 15:40:00,134.13,134.21,134.04,134.18,119140.0,126.082,126.1572,125.9974,126.129,119140.0
2017-12-22 15:50:00,134.19,134.19,133.95,133.98,181967.0,126.1384,126.1384,125.9128,125.941,181967.0
2017-12-26 09:30:00,133.96,134.23,133.89,134.06,32594.0,125.9222,126.176,125.8564,126.0162,32594.0
2017-12-26 09:40:00,134.05,134.09,133.75,133.98,26357.0,126.0068,126.0444,125.7248,125.941,26357.0
2017-12-26 09:50:00,133.94,134.01,133.88,133.91,21325.0,125.9034,125.9692,125.847,125.8752,21325.0
2017-12-26 10:00:00,133.89,134.04,133.89,133.98,27495.0,125.8564,125.9974,125.8564,125.941,27495.0
2017-12-26 10:10:00,133.99,133.99,133.89,133.92,7640.0,125.9504,125.9504,125.8564,125.8846,7640.0
2017-12-26 10:20:00,133.93,134.03,133.84,133.88,19481.0,125.894,125.988,125.8094,125.847,19481.0
2017-12-26 10:30:00,133.88,133.9,133.58,133.58,12460.0,125.847,125.8658,125.565,125.565,12460.0
2017-12-26 10:40:00,133.56,133.57,133.36,133.38,11717.0,125.5462,125.5556,125.3582,125.377,11717.0
2017-12-26 10:50:00,133.38,133.39,133.19,133.19,14708.0,125.377,125.3864,125.1984,125.1984,14708.0
2017-12-26 11:00:00,133.19,133.38,133.16,133.36,27826.0,125.1984,125.377,125.1702,125.3582,27826.0
2017-12-26 11:10:00,133.37,133.37,133.19,133.19,20527.0,125.3676,125.3676,125.1984,125.1984,20527.0
2017-12-26 11:20:00,133.19,133.29,133.19,133.27,14320.0,125.1984,125.2924,125.1984,125.2736,14320.0
2017-12-26 11:30:00,133.28,133.28,133.18,133.27,27058.0,125.283,125.283,125.189,125.2736,27058.0
2017-12-26 11:40:00,133.25,133.41,133.22,133.35,8417.0,125.2548,125.4052,125.2266,125.3488,8417.0
2017-12-26 11:50:00,133.33,133.35,133.26,133.31,7634.0,125.33,125.3488,125.2642,125.3112,7634.0
2017-12-26 12:00:00,133.27,133.35,133.23,133.3,10792.0,125.2736,125.3488,125.236,125.3018,10792.0
2017-12-26 12:10:00,133.33,133.35,133.28,133.28,8667.0,125.33,125.3488,125.283,125.283,8667.0
2017-12-26 12:20:00,133.27,133.35,133.27,133.34,13143.0,125.2736,125.3488,125.2736,125.3394,13143.0
2017-12-26 12:30:00,133.34,133.5,133.33,133.46,11487.0,125.3394,125.4898,125.33,125.4522,11487.0
2017-12-26 12:40:00,133.47,133.52,133.46,133.46,23500.0,125.4616,125.5086,125.4522,125.4522,23500.0
2017-12-26 12:50:00,133.48,133.52,133.47,133.49,18071.0,125.471,125.5086,125.4616,125.4804,18071.0
2017-12-26 13:00:00,133.51,133.63,133.47,133.6,22844.0,125.4992,125.612,125.4616,125.5838,22844.0
2017-12-26 13:10:00,133.63,133.63,133.52,133.53,10514.0,125.612,125.612,125.5086,125.518,10514.0
2017-12-26 13:20:00,133.55,133.71,133.51,133.7,9284.0,125.5368,125.6872,125.4992,125.6778,9284.0
2017-12-26 13:30:00,133.69,133.72,133.6,133.64,7210.0,125.6684,125.6966,125.5838,125.6214,7210.0
2017-12-26 13:40:00,133.61,133.64,133.31,133.45,34529.0,125.5932,125.6214,125.3112,125.4428,34529.0
2017-12-26 13:50:00,133.47,133.47,133.35,133.37,9969.0,125.4616,125.4616,125.3488,125.3676,9969.0
2017-12-26 14:00:00,133.36,133.41,133.32,133.33,14708.0,125.3582,125.4052,125.3206,125.33,14708.0
2017-12-26 14:10:00,133.32,133.36,133.27,133.28,16070.0,125.3206,125.3582,125.2736,125.283,16070.0
2017-12-26 14:20:00,133.28,133.33,133.28,133.32,14749.0,125.283,125.33,125.283,125.3206,14749.0
2017-12-26 14:30:00,133.33,133.34,133.24,133.33,25873.0,125.33,125.3394,125.2454,125.33,25873.0
2017-12-26 14:40:00,133.33,133.33,133.17,133.17,20041.0,125.33,125.33,125.1796,125.1796,20041.0
2017-12-26 14:50:00,133.19,133.3,133.15,133.15,20274.0,125.1984,125.3018,125.1608,125.1608,20274.0
2017-12-26 15:00:00,133.15,133.3,133.15,133.28,29261.0,125.1608,125.3018,125.1608,125.283,29261.0
2017-12-26 15:10:00,133.3,133.3,133.21,133.22,31671.0,125.3018,125.3018,125.2172,125.2266,31671.0
2017-12-26 15:20:00,133.22,133.3,133.15,133.28,44538.0,125.2266,125.3018,125.1608,125.283,44538.0
2017-12-26 15:30:00,133.28,133.3,133.25,133.28,36754.0,125.283,125.3018,125.2548,125.283,36754.0
2017-12-26 15:40:00,133.29,133.55,133.28,133.54,54749.0,125.2924,125.5368,125.283,125.5274,54749.0
2017-12-26 15:50:00,133.53,133.56,133.25,133.3,144779.0,125.518,125.5462,125.2548,125.3018,144779.0
2017-12-27 09:30:00,133.78,134.13,133.6,133.93,32721.0,125.753,126.082,125.5838,125.894,32721.0
2017-12-27 09:40:00,133.97,134.01,133.74,133.89,23584.0,125.9316,125.9692,125.7154,125.8564,23584.0
2017-12-27 09:50:00,133.87,134.25,133.86,134.18,23546.0,125.8376,126.1948,125.8282,126.129,23546.0
2017-12-27 10:00:00,134.19,134.62,134.19,134.58,20677.0,126.1384,126.5426,126.1384,126.505,20677.0
2017-12-27 10:10:00,134.61,134.99,134.5,134.98,35849.0,126.5332,126.8904,126.4298,126.881,35849.0
2017-12-27 10:20:00,134.96,134.97,134.69,134.8,19267.0,126.8622,126.8716,126.6084,126.7118,19267.0
2017-12-27 10:30:00,134.8,135.06,134.79,134.97,22213.0,126.7118,126.9562,126.7024,126.8716,22213.0
2017-12-27 10:40:00,134.96,135.04,134.94,134.99,10959.0,126.8622,126.9374,126.8434,126.8904,10959.0
2017-12-27 10:50:00,135.0,135.24,134.99,135.16,17552.0,126.8998,127.1254,126.8904,127.0502,17552.0
2017-12-27 11:00:00,135.19,135.27,135.17,135.2,13450.0,127.0784,127.1536,127.0596,127.0878,13450.0
2017-12-27 11:10:00,135.18,135.18,135.04,135.12,15218.0,127.069,127.069,126.9374,127.0126,15218.0
2017-12-27 11:20:00,135.11,135.21,135.08,135.12,13322.0,127.0032,127.0972,126.975,127.0126,13322.0
2017-12-27 11:30:00,135.14,135.34,135.1,135.24,16112.0,127.0314,127.2194,126.9938,127.1254,16112.0
2017-12-27 11:40:00,135.2,135.47,135.11,135.47,59130.0,127.0878,127.3416,127.0032,127.3416,59130.0
2017-12-27 11:50:00,135.46,135.56,135.34,135.34,33124.0,127.3322,127.4262,127.2194,127.2194,33124.0
2017-12-27 12:00:00,135.38,135.55,135.34,135.5,29243.0,127.257,127.4168,127.2194,127.3698,29243.0
2017-12-27 12:10:00,135.49,135.57,135.45,135.54,32666.0,127.3604,127.4356,127.3228,127.4074,32666.0
2017-12-27 12:20:00,135.55,135.7,135.54,135.65,29932.0,127.4168,127.5578,127.4074,127.5108,29932.0
2017-12-27 12:30:00,135.65,135.92,135.62,135.85,67948.0,127.5108,127.7646,127.4826,127.6988,67948.0
2017-12-27 12:40:00,135.82,135.98,135.67,135.98,72002.0,127.6706,127.821,127.5296,127.821,72002.0
2017-12-27 12:50:00,135.98,136.09,135.89,136.09,29434.0,127.821,127.9244,127.7364,127.9244,29434.0
2017-12-27 13:00:00,136.09,136.29,136.01,136.25,46001.0,127.9244,128.1124,127.8492,128.0748,46001.0
2017-12-27 13:10:00,136.25,136.33,136.09,136.23,35542.0,128.0748,128.15,127.9244,128.056,35542.0
2017-12-27 13:20:00,136.21,136.25,135.85,135.99,83453.0,128.0372,128.0748,127.6988,127.8304,83453.0
2017-12-27 13:30:00,136.0,136.08,135.77,135.77,33263.0,127.8398,127.915,127.6236,127.6236,33263.0
2017-12-27 13:40:00,135.78,135.8,135.53,135.76,34887.0,127.633,127.6518,127.398,127.6142,34887.0
2017-12-27 13:50:00,135.74,135.75,135.63,135.67,10513.0,127.5954,127.6048,127.492,127.5296,10513.0
2017-12-27 14:00:00,135.68,135.68,135.5,135.53,23228.0,127.539,127.539,127.3698,127.398,23228.0
2017-12-27 14:10:00,135.55,135.6,135.37,135.37,24242.0,127.4168,127.4638,127.2476,127.2476,24242.0
2017-12-27 14:20:00,135.34,135.46,135.29,135.39,21218.0,127.2194,127.3322,127.1724,127.2664,21218.0
2017-12-27 14:30:00,135.37,135.39,135.27,135.32,30212.0,127.2476,127.2664,127.1536,127.2006,30212.0
2017-12-27 14:40:00,135.31,135.48,135.26,135.41,27770.0,127.1912,127.351,127.1442,127.2852,27770.0
2017-12-27 14:50:00,135.41,135.45,135.35,135.42,15539.0,127.2852,127.3228,127.2288,127.2946,15539.0
2017-12-27 15:00:00,135.44,135.61,135.42,135.56,22870.0,127.3134,127.4732,127.2946,127.4262,22870.0
2017-12-27 15:10:00,135.55,135.71,135.53,135.68,20795.0,127.4168,127.5672,127.398,127.539,20795.0
2017-12-27 15:20:00,135.68,135.87,135.67,135.86,28351.0,127.539,127.7176,127.5296,127.7082,28351.0
2017-12-27 15:30:00,135.86,135.97,135.85,135.87,32170.0,127.7082,127.8116,127.6988,127.7176,32170.0
2017-12-27 15:40:00,135.88,136.12,135.85,136.04,67356.0,127.727,127.9526,127.6988,127.8774,67356.0
2017-12-27 15:50:00,136.05,136.28,136.04,136.25,151886.0,127.8868,128.103,127.8774,128.0748,151886.0
2017-12-28 09:30:00,136.46,136.59,136.07,136.23,53247.0,128.2722,128.3944,127.9056,128.056,53247.0
2017-12-28 09:40:00,136.17,136.4,136.05,136.29,21059.0,127.9996,128.2158,127.8868,128.1124,21059.0
2017-12-28 09:50:00,136.29,136.29,136.09,136.24,26596.0,128.1124,128.1124,127.9244,128.0654,26596.0
2017-12-28 10:00:00,136.25,136.37,136.12,136.27,27563.0,128.0748,128.1876,127.9526,128.0936,27563.0
2017-12-28 10:10:00,136.26,136.26,135.86,135.89,21571.0,128.0842,128.0842,127.7082,127.7364,21571.0
2017-12-28 10:20:00,135.87,136.01,135.75,135.92,28148.0,127.7176,127.8492,127.6048,127.7646,28148.0
2017-12-28 10:30:00,135.96,135.97,135.7,135.71,42708.0,127.8022,127.8116,127.5578,127.5672,42708.0
2017-12-28 10:40:00,135.7,135.79,135.64,135.78,31726.0,127.5578,127.6424,127.5014,127.633,31726.0
2017-12-28 10:50:00,135.78,135.78,135.62,135.62,15501.0,127.633,127.633,127.4826,127.4826,15501.0
2017-12-28 11:00:00,135.63,135.77,135.5,135.64,22988.0,127.492,127.6236,127.3698,127.5014,22988.0
2017-12-28 11:10:00,135.62,135.87,135.62,135.82,29632.0,127.4826,127.7176,127.4826,127.6706,29632.0
2017-12-28 11:20:00,135.82,135.9,135.78,135.9,28389.0,127.6706,127.7458,127.633,127.7458,28389.0
2017-12-28 11:30:00,135.88,135.89,135.73,135.73,9394.0,127.727,127.7364,127.586,127.586,9394.0
2017-12-28 11:40:00,135.73,135.85,135.7,135.82,15589.0,127.586,127.6988,127.5578,127.6706,15589.0
2017-12-28 11:50:00,135.82,135.88,135.8,135.88,14480.0,127.6706,127.727,127.6518,127.727,14480.0
2017-12-28 12:00:00,135.87,135.88,135.77,135.81,9723.0,127.7176,127.727,127.6236,127.6612,9723.0
2017-12-28 12:10:00,135.76,135.9,135.76,135.9,11752.0,127.6142,127.7458,127.6142,127.7458,11752.0
2017-12-28 12:20:00,135.9,136.09,135.9,135.97,14807.0,127.7458,127.9244,127.7458,127.8116,14807.0
2017-12-28 12:30:00,135.94,136.05,135.85,135.94,17867.0,127.7834,127.8868,127.6988,127.7834,17867.0
2017-12-28 12:40:00,135.94,135.96,135.79,135.87,18767.0,127.7834,127.8022,127.6424,127.7176,18767.0
2017-12-28 12:50:00,135.87,135.9,135.81,135.81,7205.0,127.7176,127.7458,127.6612,127.6612,7205.0
2017-12-28 13:00:00,135.8,135.97,135.77,135.97,11125.0,127.6518,127.8116,127.6236,127.8116,11125.0
2017-12-28 13:10:00,135.96,135.96,135.85,135.94,5943.0,127.8022,127.8022,127.6988,127.7834,5943.0
2017-12-28 13:20:00,135.95,136.0,135.88,135.96,13019.0,127.7928,127.8398,127.727,127.8022,13019.0
2017-12-28 13:30:00,135.97,136.05,135.95,136.04,10630.0,127.8116,127.8868,127.7928,127.8774,10630.0
2017-12-28 13:40:00,136.04,136.36,136.02,136.29,74587.0,127.8774,128.1782,127.8586,128.1124,74587.0
2017-12-28 13:50:00,136.31,136.52,136.31,136.5,43586.0,128.1312,128.3286,128.1312,128.3098,43586.0
2017-12-28 14:00:00,136.5,136.61,136.42,136.51,35162.0,128.3098,128.4132,128.2346,128.3192,35162.0
2017-12-28 14:10:00,136.5,136.54,136.45,136.51,34453.0,128.3098,128.3474,128.2628,128.3192,34453.0
2017-12-28 14:20:00,136.51,136.52,136.36,136.37,29236.0,128.3192,128.3286,128.1782,128.1876,29236.0
2017-12-28 14:30:00,136.38,136.49,136.35,136.45,25211.0,128.197,128.3004,128.1688,128.2628,25211.0
2017-12-28 14:40:00,136.46,136.47,136.32,136.32,25668.0,128.2722,128.2816,128.1406,128.1406,25668.0
2017-12-28 14:50:00,136.3,136.33,136.2,136.21,16626.0,128.1218,128.15,128.0278,128.0372,16626.0
2017-12-28 15:00:00,136.22,136.26,136.16,136.25,19501.0,128.0466,128.0842,127.9902,128.0748,19501.0
2017-12-28 15:10:00,136.25,136.33,136.25,136.31,30014.0,128.0748,128.15,128.0748,128.1312,30014.0
2017-12-28 15:20:00,136.31,136.35,136.26,136.31,40272.0,128.1312,128.1688,128.0842,128.1312,40272.0
2017-12-28 15:30:00,136.3,136.56,136.29,136.56,38391.0,128.1218,128.3662,128.1124,128.3662,38391.0
2017-12-28 15:40:00,136.57,136.6,136.48,136.48,51163.0,128.3756,128.4038,128.291,128.291,51163.0
2017-12-28 15:50:00,136.49,136.64,136.48,136.58,132434.0,128.3004,128.4414,128.291,128.385,132434.0
2017-12-29 09:30:00,136.51,137.4,136.51,137.32,41346.0,128.3192,129.1558,128.3192,129.0806,41346.0
2017-12-29 09:40:00,137.34,137.34,137.01,137.01,15707.0,129.0994,129.0994,128.7892,128.7892,15707.0
2017-12-29 09:50:00,137.03,137.16,137.03,137.15,23224.0,128.808,128.9302,128.808,128.9208,23224.0
2017-12-29 10:00:00,137.13,137.18,137.0,137.01,23047.0,128.902,128.949,128.7798,128.7892,23047.0
2017-12-29 10:10:00,137.01,137.09,136.86,137.02,22228.0,128.7892,128.8644,128.6482,128.7986,22228.0
2017-12-29 10:20:00,137.04,137.42,137.02,137.39,30361.0,128.8174,129.1746,128.7986,129.1464,30361.0
2017-12-29 10:30:00,137.36,137.6,137.11,137.16,52707.0,129.1182,129.3438,128.8832,128.9302,52707.0
2017-12-29 10:40:00,137.2,137.22,136.98,137.01,23197.0,128.9678,128.9866,128.761,128.7892,23197.0
2017-12-29 10:50:00,137.02,137.09,136.78,136.87,25110.0,128.7986,128.8644,128.573,128.6576,25110.0
2017-12-29 11:00:00,136.86,136.91,136.58,136.78,23668.0,128.6482,128.6952,128.385,128.573,23668.0
2017-12-29 11:10:00,136.8,136.87,136.71,136.78,21489.0,128.5918,128.6576,128.5072,128.573,21489.0
2017-12-29 11:20:00,136.79,137.02,136.76,136.94,17532.0,128.5824,128.7986,128.5542,128.7234,17532.0
2017-12-29 11:30:00,136.92,136.92,136.63,136.8,18166.0,128.7046,128.7046,128.432,128.5918,18166.0
2017-12-29 11:40:00,136.8,136.89,136.76,136.87,17211.0,128.5918,128.6764,128.5542,128.6576,17211.0
2017-12-29 11:50:00,136.88,136.93,136.85,136.9,19763.0,128.667,128.714,128.6388,128.6858,19763.0
2017-12-29 12:00:00,136.88,136.92,136.82,136.89,19240.0,128.667,128.7046,128.6106,128.6764,19240.0
2017-12-29 12:10:00,136.89,137.04,136.85,136.85,14867.0,128.6764,128.8174,128.6388,128.6388,14867.0
2017-12-29 12:20:00,136.87,136.9,136.73,136.73,13651.0,128.6576,128.6858,128.526,128.526,13651.0
2017-12-29 12:30:00,136.72,136.92,136.72,136.9,10340.0,128.5166,128.7046,128.5166,128.6858,10340.0
2017-12-29 12:40:00,136.93,136.93,136.81,136.81,12987.0,128.714,128.714,128.6012,128.6012,12987.0
2017-12-29 12:50:00,136.78,136.79,136.66,136.71,11145.0,128.573,128.5824,128.4602,128.5072,11145.0
2017-12-29 13:00:00,136.7,136.76,136.69,136.75,9465.0,128.4978,128.5542,128.4884,128.5448,9465.0
2017-12-29 13:10:00,136.75,136.77,136.63,136.68,18875.0,128.5448,128.5636,128.432,128.479,18875.0
2017-12-29 13:20:00,136.68,136.84,136.68,136.84,13641.0,128.479,128.6294,128.479,128.6294,13641.0
2017-12-29 13:30:00,136.79,136.79,136.66,136.66,12012.0,128.5824,128.5824,128.4602,128.4602,12012.0
2017-12-29 13:40:00,136.68,136.7,136.58,136.58,9949.0,128.479,128.4978,128.385,128.385,9949.0
2017-12-29 13:50:00,136.58,136.63,136.41,136.42,20213.0,128.385,128.432,128.2252,128.2346,20213.0
2017-12-29 14:00:00,136.43,136.61,136.41,136.51,14214.0,128.244,128.4132,128.2252,128.3192,14214.0
2017-12-29 14:10:00,136.49,136.65,136.49,136.64,16118.0,128.3004,128.4508,128.3004,128.4414,16118.0
2017-12-29 14:20:00,136.64,136.69,136.57,136.64,13310.0,128.4414,128.4884,128.3756,128.4414,13310.0
2017-12-29 14:30:00,136.65,136.7,136.49,136.49,19309.0,128.4508,128.4978,128.3004,128.3004,19309.0
2017-12-29 14:40:00,136.5,136.6,136.48,136.48,18223.0,128.3098,128.4038,128.291,128.291,18223.0
2017-12-29 14:50:00,136.47,136.51,136.4,136.5,26538.0,128.2816,128.3192,128.2158,128.3098,26538.0
2017-12-29 15:00:00,136.49,136.59,136.44,136.59,25077.0,128.3004,128.3944,128.2534,128.3944,25077.0
2017-12-29 15:10:00,136.59,136.64,136.57,136.6,18547.0,128.3944,128.4414,128.3756,128.4038,18547.0
2017-12-29 15:20:00,136.6,136.68,136.5,136.5,28146.0,128.4038,128.479,128.3098,128.3098,28146.0
2017-12-29 15:30:00,136.51,136.54,136.29,136.31,43913.0,128.3192,128.3474,128.1124,128.1312,43913.0
2017-12-29 15:40:00,136.29,136.31,136.1,136.13,79755.0,128.1124,128.1312,127.9338,127.962,79755.0
2017-12-29 15:50:00,136.14,136.14,135.35,135.73,250873.0,127.9714,127.9714,127.2288,127.586,250873.0
2018-01-02 09:30:00,135.89,135.98,134.86,135.03,90330.0,127.7364,127.821,126.7682,126.928,90330.0
2018-01-02 09:40:00,135.02,135.2,134.45,134.45,46961.0,126.9186,127.0878,126.3828,126.3828,46961.0
2018-01-02 09:50:00,134.49,134.78,134.4,134.43,32964.0,126.4204,126.693,126.3358,126.364,32964.0
2018-01-02 10:00:00,134.46,134.92,134.45,134.6,60067.0,126.3922,126.8246,126.3828,126.5238,60067.0
2018-01-02 10:10:00,134.62,134.89,134.57,134.58,36630.0,126.5426,126.7964,126.4956,126.505,36630.0
2018-01-02 10:20:00,134.6,134.6,134.08,134.19,64086.0,126.5238,126.5238,126.035,126.1384,64086.0
2018-01-02 10:30:00,134.24,134.27,133.9,134.05,47698.0,126.1854,126.2136,125.8658,126.0068,47698.0
2018-01-02 10:40:00,134.02,134.08,133.73,133.79,40672.0,125.9786,126.035,125.706,125.7624,40672.0
2018-01-02 10:50:00,133.77,133.84,133.67,133.68,57736.0,125.7436,125.8094,125.6496,125.659,57736.0
2018-01-02 11:00:00,133.65,133.72,133.31,133.31,61217.0,125.6308,125.6966,125.3112,125.3112,61217.0
2018-01-02 11:10:00,133.3,133.42,133.21,133.26,48725.0,125.3018,125.4146,125.2172,125.2642,48725.0
2018-01-02 11:20:00,133.22,133.27,132.84,133.04,60674.0,125.2266,125.2736,124.8694,125.0574,60674.0
2018-01-02 11:30:00,133.06,133.06,132.64,132.72,62951.0,125.0762,125.0762,124.6814,124.7566,62951.0
2018-01-02 11:40:00,132.72,132.72,132.43,132.52,47017.0,124.7566,124.7566,124.484,124.5686,47017.0
2018-01-02 11:50:00,132.5,132.68,132.46,132.53,47683.0,124.5498,124.719,124.5122,124.578,47683.0
2018-01-02 12:00:00,132.52,132.7,132.47,132.67,74594.0,124.5686,124.7378,124.5216,124.7096,74594.0
2018-01-02 12:10:00,132.64,132.96,132.62,132.89,67070.0,124.6814,124.9822,124.6626,124.9164,67070.0
2018-01-02 12:20:00,132.88,132.98,132.79,132.8,30013.0,124.907,125.001,124.8224,124.8318,30013.0
2018-01-02 12:30:00,132.81,132.86,132.72,132.79,83428.0,124.8412,124.8882,124.7566,124.8224,83428.0
2018-01-02 12:40:00,132.78,132.88,132.6,132.68,61197.0,124.813,124.907,124.6438,124.719,61197.0
2018-01-02 12:50:00,132.68,132.72,132.49,132.54,33103.0,124.719,124.7566,124.5404,124.5874,33103.0
2018-01-02 13:00:00,132.55,132.55,132.44,132.45,25150.0,124.5968,124.5968,124.4934,124.5028,25150.0
2018-01-02 13:10:00,132.46,132.5,132.27,132.28,37851.0,124.5122,124.5498,124.3336,124.343,37851.0
2018-01-02 13:20:00,132.3,132.35,132.2,132.31,42089.0,124.3618,124.4088,124.2678,124.3712,42089.0
2018-01-02 13:30:00,132.31,132.48,132.29,132.45,26359.0,124.3712,124.531,124.3524,124.5028,26359.0
2018-01-02 13:40:00,132.42,132.68,132.4,132.65,64180.0,124.4746,124.719,124.4558,124.6908,64180.0
2018-01-02 13:50:00,132.65,132.72,132.47,132.48,42027.0,124.6908,124.7566,124.5216,124.531,42027.0
2018-01-02 14:00:00,132.47,132.76,132.46,132.75,34992.0,124.5216,124.7942,124.5122,124.7848,34992.0
2018-01-02 14:10:00,132.77,133.08,132.75,132.93,29330.0,124.8036,125.095,124.7848,124.954,29330.0
2018-01-02 14:20:00,132.92,133.11,132.9,133.05,71495.0,124.9446,125.1232,124.9258,125.0668,71495.0
2018-01-02 14:30:00,133.06,133.13,133.01,133.02,43529.0,125.0762,125.142,125.0292,125.0386,43529.0
2018-01-02 14:40:00,133.02,133.04,132.88,133.0,38560.0,125.0386,125.0574,124.907,125.0198,38560.0
2018-01-02 14:50:00,133.0,133.4,133.0,133.3,51366.0,125.0198,125.3958,125.0198,125.3018,51366.0
2018-01-02 15:00:00,133.28,133.47,133.22,133.46,32989.0,125.283,125.4616,125.2266,125.4522,32989.0
2018-01-02 15:10:00,133.46,133.5,133.37,133.47,29627.0,125.4522,125.4898,125.3676,125.4616,29627.0
2018-01-02 15:20:00,133.47,133.74,133.45,133.67,55078.0,125.4616,125.7154,125.4428,125.6496,55078.0
2018-01-02 15:30:00,133.68,133.69,133.44,133.57,86513.0,125.659,125.6684,125.4334,125.5556,86513.0
2018-01-02 15:40:00,133.57,133.71,133.48,133.7,66199.0,125.5556,125.6872,125.471,125.6778,66199.0
2018-01-02 15:50:00,133.71,133.96,133.68,133.72,192732.0,125.6872,125.9222,125.659,125.6966,192732.0
2018-01-03 09:30:00,134.01,134.23,133.7,134.0,32738.0,125.9692,126.176,125.6778,125.9598,32738.0
2018-01-03 09:40:00,134.06,134.69,134.02,134.59,41463.0,126.0162,126.6084,125.9786,126.5144,41463.0
2018-01-03 09:50:00,134.63,134.85,134.35,134.72,22429.0,126.552,126.7588,126.2888,126.6366,22429.0
2018-01-03 10:00:00,134.71,134.71,134.48,134.48,29778.0,126.6272,126.6272,126.411,126.411,29778.0
2018-01-03 10:10:00,134.47,134.47,134.28,134.46,33891.0,126.4016,126.4016,126.223,126.3922,33891.0
2018-01-03 10:20:00,134.48,134.54,134.34,134.47,38751.0,126.411,126.4674,126.2794,126.4016,38751.0
2018-01-03 10:30:00,134.52,134.73,134.42,134.56,46286.0,126.4486,126.646,126.3546,126.4862,46286.0
2018-01-03 10:40:00,134.53,134.62,134.36,134.39,27192.0,126.458,126.5426,126.2982,126.3264,27192.0
2018-01-03 10:50:00,134.37,134.53,134.08,134.23,45562.0,126.3076,126.458,126.035,126.176,45562.0
2018-01-03 11:00:00,134.22,134.25,134.0,134.15,22664.0,126.1666,126.1948,125.9598,126.1008,22664.0
2018-01-03 11:10:00,134.23,134.3,134.19,134.29,14401.0,126.176,126.2418,126.1384,126.2324,14401.0
2018-01-03 11:20:00,134.29,134.46,134.28,134.44,14022.0,126.2324,126.3922,126.223,126.3734,14022.0
2018-01-03 11:30:00,134.46,134.52,134.37,134.37,18838.0,126.3922,126.4486,126.3076,126.3076,18838.0
2018-01-03 11:40:00,134.38,134.52,134.31,134.42,19427.0,126.317,126.4486,126.2512,126.3546,19427.0
2018-01-03 11:50:00,134.44,134.48,134.34,134.45,13258.0,126.3734,126.411,126.2794,126.3828,13258.0
2018-01-03 12:00:00,134.48,134.67,134.48,134.58,10390.0,126.411,126.5896,126.411,126.505,10390.0
2018-01-03 12:10:00,134.61,134.67,134.58,134.65,12054.0,126.5332,126.5896,126.505,126.5708,12054.0
2018-01-03 12:20:00,134.67,134.67,134.53,134.64,11081.0,126.5896,126.5896,126.458,126.5614,11081.0
2018-01-03 12:30:00,134.65,134.82,134.65,134.79,25555.0,126.5708,126.7306,126.5708,126.7024,25555.0
2018-01-03 12:40:00,134.8,135.13,134.78,135.1,24171.0,126.7118,127.022,126.693,126.9938,24171.0
2018-01-03 12:50:00,135.09,135.21,135.04,135.07,13253.0,126.9844,127.0972,126.9374,126.9656,13253.0
2018-01-03 13:00:00,135.08,135.31,135.05,135.29,27504.0,126.975,127.1912,126.9468,127.1724,27504.0
2018-01-03 13:10:00,135.3,135.52,135.3,135.52,25086.0,127.1818,127.3886,127.1818,127.3886,25086.0
2018-01-03 13:20:00,135.5,135.64,135.47,135.63,28067.0,127.3698,127.5014,127.3416,127.492,28067.0
2018-01-03 13:30:00,135.63,135.67,135.41,135.45,20633.0,127.492,127.5296,127.2852,127.3228,20633.0
2018-01-03 13:40:00,135.44,135.53,135.31,135.51,19182.0,127.3134,127.398,127.1912,127.3792,19182.0
2018-01-03 13:50:00,135.51,135.55,135.39,135.5,17613.0,127.3792,127.4168,127.2664,127.3698,17613.0
2018-01-03 14:00:00,135.49,135.56,135.37,135.46,22808.0,127.3604,127.4262,127.2476,127.3322,22808.0
2018-01-03 14:10:00,135.47,135.63,135.43,135.61,17039.0,127.3416,127.492,127.304,127.4732,17039.0
2018-01-03 14:20:00,135.62,135.72,135.55,135.68,18555.0,127.4826,127.5766,127.4168,127.539,18555.0
2018-01-03 14:30:00,135.68,135.92,135.68,135.89,18099.0,127.539,127.7646,127.539,127.7364,18099.0
2018-01-03 14:40:00,135.93,136.12,135.92,136.02,23561.0,127.774,127.9526,127.7646,127.8586,23561.0
2018-01-03 14:50:00,136.03,136.07,135.98,136.06,16213.0,127.868,127.9056,127.821,127.8962,16213.0
2018-01-03 15:00:00,136.1,136.12,135.96,136.06,28665.0,127.9338,127.9526,127.8022,127.8962,28665.0
2018-01-03 15:10:00,136.03,136.34,136.03,136.32,23145.0,127.868,128.1594,127.868,128.1406,23145.0
2018-01-03 15:20:00,136.34,136.38,136.26,136.37,25087.0,128.1594,128.197,128.0842,128.1876,25087.0
2018-01-03 15:30:00,136.38,136.55,136.31,136.46,37970.0,128.197,128.3568,128.1312,128.2722,37970.0
2018-01-03 15:40:00,136.46,136.69,136.46,136.52,57004.0,128.2722,128.4884,128.2722,128.3286,57004.0
2018-01-03 15:50:00,136.53,136.8,136.36,136.45,150195.0,128.338,128.5918,128.1782,128.2628,150195.0
2018-01-04 09:30:00,136.85,137.15,136.74,136.78,42484.0,128.6388,128.9208,128.5354,128.573,42484.0
2018-01-04 09:40:00,136.84,136.96,136.27,136.27,19687.0,128.6294,128.7422,128.0936,128.0936,19687.0
2018-01-04 09:50:00,136.34,136.4,136.12,136.2,20090.0,128.1594,128.2158,127.9526,128.0278,20090.0
2018-01-04 10:00:00,136.26,136.27,135.93,136.05,18551.0,128.0842,128.0936,127.774,127.8868,18551.0
2018-01-04 10:10:00,136.02,136.27,135.98,136.26,12414.0,127.8586,128.0936,127.821,128.0842,12414.0
2018-01-04 10:20:00,136.28,136.69,136.27,136.43,10695.0,128.103,128.4884,128.0936,128.244,10695.0
2018-01-04 10:30:00,136.42,136.58,136.4,136.5,15308.0,128.2346,128.385,128.2158,128.3098,15308.0
2018-01-04 10:40:00,136.52,136.56,136.32,136.42,46613.0,128.3286,128.3662,128.1406,128.2346,46613.0
2018-01-04 10:50:00,136.35,136.43,136.26,136.4,14746.0,128.1688,128.244,128.0842,128.2158,14746.0
2018-01-04 11:00:00,136.41,136.56,136.39,136.4,12389.0,128.2252,128.3662,128.2064,128.2158,12389.0
2018-01-04 11:10:00,136.43,136.55,136.36,136.41,10600.0,128.244,128.3568,128.1782,128.2252,10600.0
2018-01-04 11:20:00,136.4,136.48,136.33,136.43,9225.0,128.2158,128.291,128.15,128.244,9225.0
2018-01-04 11:30:00,136.48,136.68,136.48,136.59,53598.0,128.291,128.479,128.291,128.3944,53598.0
2018-01-04 11:40:00,136.59,136.64,136.44,136.44,114077.0,128.3944,128.4414,128.2534,128.2534,114077.0
2018-01-04 11:50:00,136.45,136.45,136.12,136.19,52245.0,128.2628,128.2628,127.9526,128.0184,52245.0
2018-01-04 12:00:00,136.28,136.31,136.06,136.12,119011.0,128.103,128.1312,127.8962,127.9526,119011.0
2018-01-04 12:10:00,136.08,136.14,136.01,136.05,34324.0,127.915,127.9714,127.8492,127.8868,34324.0
2018-01-04 12:20:00,136.05,136.06,135.18,135.22,88568.0,127.8868,127.8962,127.069,127.1066,88568.0
2018-01-04 12:30:00,135.22,135.42,135.11,135.2,91278.0,127.1066,127.2946,127.0032,127.0878,91278.0
2018-01-04 12:40:00,135.19,135.27,134.95,135.11,35330.0,127.0784,127.1536,126.8528,127.0032,35330.0
2018-01-04 12:50:00,135.12,135.14,134.98,135.08,16951.0,127.0126,127.0314,126.881,126.975,16951.0
2018-01-04 13:00:00,135.08,135.35,135.08,135.26,32039.0,126.975,127.2288,126.975,127.1442,32039.0
2018-01-04 13:10:00,135.28,135.32,135.22,135.25,21209.0,127.163,127.2006,127.1066,127.1348,21209.0
2018-01-04 13:20:00,135.25,135.31,135.22,135.22,33489.0,127.1348,127.1912,127.1066,127.1066,33489.0
2018-01-04 13:30:00,135.24,135.47,135.23,135.28,33185.0,127.1254,127.3416,127.116,127.163,33185.0
2018-01-04 13:40:00,135.28,135.85,135.24,135.85,16853.0,127.163,127.6988,127.1254,127.6988,16853.0
2018-01-04 13:50:00,135.81,135.93,135.67,135.71,21428.0,127.6612,127.774,127.5296,127.5672,21428.0
2018-01-04 14:00:00,135.74,135.86,135.68,135.76,22681.0,127.5954,127.7082,127.539,127.6142,22681.0
2018-01-04 14:10:00,135.76,135.78,135.65,135.74,16112.0,127.6142,127.633,127.5108,127.5954,16112.0
2018-01-04 14:20:00,135.74,135.79,135.65,135.66,16541.0,127.5954,127.6424,127.5108,127.5202,16541.0
2018-01-04 14:30:00,135.65,135.72,135.61,135.62,18628.0,127.5108,127.5766,127.4732,127.4826,18628.0
2018-01-04 14:40:00,135.62,135.68,135.59,135.63,14121.0,127.4826,127.539,127.4544,127.492,14121.0
2018-01-04 14:50:00,135.62,135.82,135.6,135.81,16798.0,127.4826,127.6706,127.4638,127.6612,16798.0
2018-01-04 15:00:00,135.8,135.81,135.76,135.76,20569.0,127.6518,127.6612,127.6142,127.6142,20569.0
2018-01-04 15:10:00,135.77,135.88,135.75,135.88,13598.0,127.6236,127.727,127.6048,127.727,13598.0
2018-01-04 15:20:00,135.9,135.94,135.79,135.88,25221.0,127.7458,127.7834,127.6424,127.727,25221.0
2018-01-04 15:30:00,135.9,135.98,135.87,135.95,29459.0,127.7458,127.821,127.7176,127.7928,29459.0
2018-01-04 15:40:00,135.95,135.95,135.83,135.9,50539.0,127.7928,127.7928,127.68,127.7458,50539.0
2018-01-04 15:50:00,135.9,135.9,135.64,135.71,151215.0,127.7458,127.7458,127.5014,127.5672,151215.0
2018-01-05 09:30:00,136.45,136.45,135.9,135.98,69380.0,128.2628,128.2628,127.7458,127.821,69380.0
2018-01-05 09:40:00,135.94,136.1,135.48,135.48,30349.0,127.7834,127.9338,127.351,127.351,30349.0
2018-01-05 09:50:00,135.53,135.56,135.27,135.35,28075.0,127.398,127.4262,127.1536,127.2288,28075.0
2018-01-05 10:00:00,135.38,135.38,135.07,135.17,23202.0,127.257,127.257,126.9656,127.0596,23202.0
2018-01-05 10:10:00,135.16,135.21,135.03,135.21,29213.0,127.0502,127.0972,126.928,127.0972,29213.0
2018-01-05 10:20:00,135.2,135.22,134.83,134.9,24524.0,127.0878,127.1066,126.74,126.8058,24524.0
2018-01-05 10:30:00,134.92,135.23,134.9,135.07,64965.0,126.8246,127.116,126.8058,126.9656,64965.0
2018-01-05 10:40:00,135.09,135.28,135.09,135.23,16028.0,126.9844,127.163,126.9844,127.116,16028.0
2018-01-05 10:50:00,135.25,135.3,135.12,135.21,23273.0,127.1348,127.1818,127.0126,127.0972,23273.0
2018-01-05 11:00:00,135.21,135.23,135.12,135.14,26084.0,127.0972,127.116,127.0126,127.0314,26084.0
2018-01-05 11:10:00,135.14,135.41,135.14,135.36,28319.0,127.0314,127.2852,127.0314,127.2382,28319.0
2018-01-05 11:20:00,135.34,135.35,135.21,135.24,14349.0,127.2194,127.2288,127.0972,127.1254,14349.0
2018-01-05 11:30:00,135.25,135.25,135.05,135.11,14632.0,127.1348,127.1348,126.9468,127.0032,14632.0
2018-01-05 11:40:00,135.13,135.14,134.97,134.97,18841.0,127.022,127.0314,126.8716,126.8716,18841.0
2018-01-05 11:50:00,134.97,135.1,134.97,135.05,21307.0,126.8716,126.9938,126.8716,126.9468,21307.0
2018-01-05 12:00:00,135.02,135.03,134.86,134.98,14298.0,126.9186,126.928,126.7682,126.881,14298.0
2018-01-05 12:10:00,134.97,135.0,134.94,134.99,30035.0,126.8716,126.8998,126.8434,126.8904,30035.0
2018-01-05 12:20:00,134.99,135.0,134.9,134.97,29792.0,126.8904,126.8998,126.8058,126.8716,29792.0
2018-01-05 12:30:00,134.96,134.96,134.78,134.8,17962.0,126.8622,126.8622,126.693,126.7118,17962.0
2018-01-05 12:40:00,134.8,134.83,134.73,134.78,28808.0,126.7118,126.74,126.646,126.693,28808.0
2018-01-05 12:50:00,134.79,134.82,134.69,134.77,22512.0,126.7024,126.7306,126.6084,126.6836,22512.0
2018-01-05 13:00:00,134.76,134.78,134.68,134.68,17411.0,126.6742,126.693,126.599,126.599,17411.0
2018-01-05 13:10:00,134.68,134.7,134.62,134.7,16353.0,126.599,126.6178,126.5426,126.6178,16353.0
2018-01-05 13:20:00,134.69,134.71,134.58,134.6,19499.0,126.6084,126.6272,126.505,126.5238,19499.0
2018-01-05 13:30:00,134.61,134.72,134.58,134.69,38602.0,126.5332,126.6366,126.505,126.6084,38602.0
2018-01-05 13:40:00,134.7,134.81,134.68,134.75,32150.0,126.6178,126.7212,126.599,126.6648,32150.0
2018-01-05 13:50:00,134.75,134.87,134.73,134.84,27703.0,126.6648,126.7776,126.646,126.7494,27703.0
2018-01-05 14:00:00,134.84,134.93,134.83,134.83,20725.0,126.7494,126.834,126.74,126.74,20725.0
2018-01-05 14:10:00,134.83,134.86,134.76,134.81,32155.0,126.74,126.7682,126.6742,126.7212,32155.0
2018-01-05 14:20:00,134.8,134.87,134.74,134.81,90402.0,126.7118,126.7776,126.6554,126.7212,90402.0
2018-01-05 14:30:00,134.82,134.83,134.72,134.76,67307.0,126.7306,126.74,126.6366,126.6742,67307.0
2018-01-05 14:40:00,134.76,134.76,134.37,134.38,47163.0,126.6742,126.6742,126.3076,126.317,47163.0
2018-01-05 14:50:00,134.4,134.49,134.3,134.44,69794.0,126.3358,126.4204,126.2418,126.3734,69794.0
2018-01-05 15:00:00,134.44,134.53,134.39,134.47,82227.0,126.3734,126.458,126.3264,126.4016,82227.0
2018-01-05 15:10:00,134.47,134.49,134.4,134.44,117218.0,126.4016,126.4204,126.3358,126.3734,117218.0
2018-01-05 15:20:00,134.44,134.49,134.38,134.42,231183.0,126.3734,126.4204,126.317,126.3546,231183.0
2018-01-05 15:30:00,134.42,134.42,134.2,134.28,118419.0,126.3546,126.3546,126.1478,126.223,118419.0
2018-01-05 15:40:00,134.29,134.4,134.24,134.4,240576.0,126.2324,126.3358,126.1854,126.3358,240576.0
2018-01-05 15:50:00,134.41,134.82,134.21,134.33,367477.0,126.3452,126.7306,126.1572,126.27,367477.0
2018-01-08 09:30:00,134.11,134.92,134.11,134.25,49188.0,126.0632,126.8246,126.0632,126.1948,49188.0
2018-01-08 09:40:00,134.31,134.46,134.16,134.44,25995.0,126.2512,126.3922,126.1102,126.3734,25995.0
2018-01-08 09:50:00,134.49,134.63,134.44,134.6,34270.0,126.4204,126.552,126.3734,126.5238,34270.0
2018-01-08 10:00:00,134.56,134.96,134.54,134.78,29320.0,126.4862,126.8622,126.4674,126.693,29320.0
2018-01-08 10:10:00,134.8,135.08,134.75,135.06,27904.0,126.7118,126.975,126.6648,126.9562,27904.0
2018-01-08 10:20:00,135.06,135.39,135.03,135.28,22482.0,126.9562,127.2664,126.928,127.163,22482.0
2018-01-08 10:30:00,135.26,135.29,135.09,135.29,14691.0,127.1442,127.1724,126.9844,127.1724,14691.0
2018-01-08 10:40:00,135.28,135.41,135.21,135.21,16840.0,127.163,127.2852,127.0972,127.0972,16840.0
2018-01-08 10:50:00,135.25,135.25,135.05,135.06,15950.0,127.1348,127.1348,126.9468,126.9562,15950.0
2018-01-08 11:00:00,135.06,135.09,135.0,135.02,15580.0,126.9562,126.9844,126.8998,126.9186,15580.0
2018-01-08 11:10:00,135.03,135.16,134.99,135.16,13148.0,126.928,127.0502,126.8904,127.0502,13148.0
2018-01-08 11:20:00,135.17,135.22,134.99,135.22,25703.0,127.0596,127.1066,126.8904,127.1066,25703.0
2018-01-08 11:30:00,135.2,135.33,135.09,135.18,40722.0,127.0878,127.21,126.9844,127.069,40722.0
2018-01-08 11:40:00,135.2,135.22,135.04,135.08,13053.0,127.0878,127.1066,126.9374,126.975,13053.0
2018-01-08 11:50:00,135.07,135.1,135.03,135.09,8664.0,126.9656,126.9938,126.928,126.9844,8664.0
2018-01-08 12:00:00,135.07,135.15,135.02,135.04,16001.0,126.9656,127.0408,126.9186,126.9374,16001.0
2018-01-08 12:10:00,135.06,135.21,135.02,135.2,20401.0,126.9562,127.0972,126.9186,127.0878,20401.0
2018-01-08 12:20:00,135.21,135.42,135.17,135.24,82905.0,127.0972,127.2946,127.0596,127.1254,82905.0
2018-01-08 12:30:00,135.21,135.28,135.16,135.19,70520.0,127.0972,127.163,127.0502,127.0784,70520.0
2018-01-08 12:40:00,135.2,135.29,135.09,135.2,47801.0,127.0878,127.1724,126.9844,127.0878,47801.0
2018-01-08 12:50:00,135.2,135.25,135.14,135.16,86036.0,127.0878,127.1348,127.0314,127.0502,86036.0
2018-01-08 13:00:00,135.16,135.2,135.14,135.19,78499.0,127.0502,127.0878,127.0314,127.0784,78499.0
2018-01-08 13:10:00,135.19,135.59,135.15,135.59,74694.0,127.0784,127.4544,127.0408,127.4544,74694.0
2018-01-08 13:20:00,135.6,135.83,135.59,135.76,22376.0,127.4638,127.68,127.4544,127.6142,22376.0
2018-01-08 13:30:00,135.78,135.86,135.76,135.84,16683.0,127.633,127.7082,127.6142,127.6894,16683.0
2018-01-08 13:40:00,135.87,135.94,135.77,135.77,23829.0,127.7176,127.7834,127.6236,127.6236,23829.0
2018-01-08 13:50:00,135.78,135.85,135.76,135.83,18259.0,127.633,127.6988,127.6142,127.68,18259.0
2018-01-08 14:00:00,135.84,136.06,135.8,136.03,34545.0,127.6894,127.8962,127.6518,127.868,34545.0
2018-01-08 14:10:00,136.04,136.22,136.0,136.22,73556.0,127.8774,128.0466,127.8398,128.0466,73556.0
2018-01-08 14:20:00,136.22,136.26,136.1,136.23,27861.0,128.0466,128.0842,127.9338,128.056,27861.0
2018-01-08 14:30:00,136.23,136.26,136.11,136.12,24004.0,128.056,128.0842,127.9432,127.9526,24004.0
2018-01-08 14:40:00,136.13,136.21,136.09,136.1,23286.0,127.962,128.0372,127.9244,127.9338,23286.0
2018-01-08 14:50:00,136.09,136.23,136.08,136.22,22878.0,127.9244,128.056,127.915,128.0466,22878.0
2018-01-08 15:00:00,136.2,136.25,136.13,136.19,20579.0,128.0278,128.0748,127.962,128.0184,20579.0
2018-01-08 15:10:00,136.19,136.24,136.09,136.22,25269.0,128.0184,128.0654,127.9244,128.0466,25269.0
2018-01-08 15:20:00,136.23,136.25,136.1,136.22,25504.0,128.056,128.0748,127.9338,128.0466,25504.0
2018-01-08 15:30:00,136.21,136.23,136.06,136.14,26524.0,128.0372,128.056,127.8962,127.9714,26524.0
2018-01-08 15:40:00,136.14,136.4,136.13,136.4,68703.0,127.9714,128.2158,127.962,128.2158,68703.0
2018-01-08 15:50:00,136.39,136.58,136.31,136.32,122118.0,128.2064,128.385,128.1312,128.1406,122118.0
2018-01-09 09:30:00,136.53,136.98,136.11,136.15,62605.0,128.338,128.761,127.9432,127.9808,62605.0
2018-01-09 09:40:00,136.14,136.63,136.12,136.59,31625.0,127.9714,128.432,127.9526,128.3944,31625.0
2018-01-09 09:50:00,136.58,136.58,136.0,136.29,31530.0,128.385,128.385,127.8398,128.1124,31530.0
2018-01-09 10:00:00,136.35,136.6,136.33,136.39,36116.0,128.1688,128.4038,128.15,128.2064,36116.0
2018-01-09 10:10:00,136.42,136.86,136.4,136.86,26803.0,128.2346,128.6482,128.2158,128.6482,26803.0
2018-01-09 10:20:00,136.86,137.06,136.86,136.97,33100.0,128.6482,128.8362,128.6482,128.7516,33100.0
2018-01-09 10:30:00,136.97,137.07,136.67,136.68,43552.0,128.7516,128.8456,128.4696,128.479,43552.0
2018-01-09 10:40:00,136.71,136.94,136.71,136.81,37784.0,128.5072,128.7234,128.5072,128.6012,37784.0
2018-01-09 10:50:00,136.82,136.96,136.67,136.89,67809.0,128.6106,128.7422,128.4696,128.6764,67809.0
2018-01-09 11:00:00,136.89,137.16,136.88,137.11,31477.0,128.6764,128.9302,128.667,128.8832,31477.0
2018-01-09 11:10:00,137.12,137.25,137.03,137.19,38055.0,128.8926,129.0148,128.808,128.9584,38055.0
2018-01-09 11:20:00,137.17,137.32,136.97,137.32,16734.0,128.9396,129.0806,128.7516,129.0806,16734.0
2018-01-09 11:30:00,137.32,137.48,137.3,137.36,25466.0,129.0806,129.231,129.0618,129.1182,25466.0
2018-01-09 11:40:00,137.38,137.5,137.34,137.38,18473.0,129.137,129.2498,129.0994,129.137,18473.0
2018-01-09 11:50:00,137.39,137.52,137.32,137.52,26437.0,129.1464,129.2686,129.0806,129.2686,26437.0
2018-01-09 12:00:00,137.52,137.65,137.42,137.59,29887.0,129.2686,129.3908,129.1746,129.3344,29887.0
2018-01-09 12:10:00,137.6,137.84,137.6,137.79,30861.0,129.3438,129.5694,129.3438,129.5224,30861.0
2018-01-09 12:20:00,137.81,137.98,137.81,137.97,22216.0,129.5412,129.701,129.5412,129.6916,22216.0
2018-01-09 12:30:00,137.96,138.02,137.82,138.01,40780.0,129.6822,129.7386,129.5506,129.7292,40780.0
2018-01-09 12:40:00,138.02,138.1,137.75,137.78,70676.0,129.7386,129.8138,129.4848,129.513,70676.0
2018-01-09 12:50:00,137.79,137.82,137.53,137.7,71266.0,129.5224,129.5506,129.278,129.4378,71266.0
2018-01-09 13:00:00,137.7,137.92,137.68,137.8,30382.0,129.4378,129.6446,129.419,129.5318,30382.0
2018-01-09 13:10:00,137.78,137.82,137.65,137.8,23652.0,129.513,129.5506,129.3908,129.5318,23652.0
2018-01-09 13:20:00,137.82,137.87,137.62,137.67,31467.0,129.5506,129.5976,129.3626,129.4096,31467.0
2018-01-09 13:30:00,137.63,137.79,137.62,137.77,28106.0,129.372,129.5224,129.3626,129.5036,28106.0
2018-01-09 13:40:00,137.77,137.83,137.71,137.75,33057.0,129.5036,129.56,129.4472,129.4848,33057.0
2018-01-09 13:50:00,137.76,137.78,137.62,137.65,31659.0,129.4942,129.513,129.3626,129.3908,31659.0
2018-01-09 14:00:00,137.67,137.67,137.49,137.55,31770.0,129.4096,129.4096,129.2404,129.2968,31770.0
2018-01-09 14:10:00,137.55,137.57,137.41,137.43,71032.0,129.2968,129.3156,129.1652,129.184,71032.0
2018-01-09 14:20:00,137.43,137.52,137.39,137.48,35008.0,129.184,129.2686,129.1464,129.231,35008.0
2018-01-09 14:30:00,137.47,137.71,137.45,137.68,31844.0,129.2216,129.4472,129.2028,129.419,31844.0
2018-01-09 14:40:00,137.68,137.75,137.64,137.71,36077.0,129.419,129.4848,129.3814,129.4472,36077.0
2018-01-09 14:50:00,137.71,137.74,137.6,137.64,58840.0,129.4472,129.4754,129.3438,129.3814,58840.0
2018-01-09 15:00:00,137.63,137.69,137.53,137.56,48044.0,129.372,129.4284,129.278,129.3062,48044.0
2018-01-09 15:10:00,137.57,137.64,137.5,137.53,62984.0,129.3156,129.3814,129.2498,129.278,62984.0
2018-01-09 15:20:00,137.52,137.64,137.52,137.56,96274.0,129.2686,129.3814,129.2686,129.3062,96274.0
2018-01-09 15:30:00,137.55,138.27,137.55,138.27,178835.0,129.2968,129.9736,129.2968,129.9736,178835.0
2018-01-09 15:40:00,138.28,138.3,137.84,137.85,251019.0,129.983,130.0018,129.5694,129.5788,251019.0
2018-01-09 15:50:00,137.86,137.89,137.38,137.72,312998.0,129.5882,129.6164,129.137,129.4566,312998.0
2018-01-10 09:30:00,136.91,137.34,136.81,137.2,41417.0,128.6952,129.0994,128.6012,128.9678,41417.0
2018-01-10 09:40:00,137.15,137.15,136.73,136.78,36971.0,128.9208,128.9208,128.526,128.573,36971.0
2018-01-10 09:50:00,136.75,137.06,136.51,137.06,55455.0,128.5448,128.8362,128.3192,128.8362,55455.0
2018-01-10 10:00:00,137.09,137.16,136.72,137.1,22422.0,128.8644,128.9302,128.5166,128.8738,22422.0
2018-01-10 10:10:00,137.11,137.48,137.01,137.46,18066.0,128.8832,129.231,128.7892,129.2122,18066.0
2018-01-10 10:20:00,137.48,137.52,137.24,137.24,20182.0,129.231,129.2686,129.0054,129.0054,20182.0
2018-01-10 10:30:00,137.22,137.41,137.22,137.33,13403.0,128.9866,129.1652,128.9866,129.09,13403.0
2018-01-10 10:40:00,137.35,137.45,137.0,137.0,16840.0,129.1088,129.2028,128.7798,128.7798,16840.0
2018-01-10 10:50:00,136.96,137.3,136.87,137.3,28236.0,128.7422,129.0618,128.6576,129.0618,28236.0
2018-01-10 11:00:00,137.28,137.59,137.23,137.48,18485.0,129.043,129.3344,128.996,129.231,18485.0
2018-01-10 11:10:00,137.47,137.56,137.29,137.29,14317.0,129.2216,129.3062,129.0524,129.0524,14317.0
2018-01-10 11:20:00,137.29,137.38,137.11,137.11,11068.0,129.0524,129.137,128.8832,128.8832,11068.0
2018-01-10 11:30:00,137.12,137.28,137.07,137.23,14412.0,128.8926,129.043,128.8456,128.996,14412.0
2018-01-10 11:40:00,137.23,137.42,137.22,137.39,13843.0,128.996,129.1746,128.9866,129.1464,13843.0
2018-01-10 11:50:00,137.42,137.59,137.41,137.49,12910.0,129.1746,129.3344,129.1652,129.2404,12910.0
2018-01-10 12:00:00,137.49,137.51,137.26,137.35,16445.0,129.2404,129.2592,129.0242,129.1088,16445.0
2018-01-10 12:10:00,137.37,137.38,137.24,137.33,13529.0,129.1276,129.137,129.0054,129.09,13529.0
2018-01-10 12:20:00,137.34,137.53,137.34,137.45,8613.0,129.0994,129.278,129.0994,129.2028,8613.0
2018-01-10 12:30:00,137.43,137.59,137.43,137.52,11489.0,129.184,129.3344,129.184,129.2686,11489.0
2018-01-10 12:40:00,137.52,137.62,137.51,137.59,9610.0,129.2686,129.3626,129.2592,129.3344,9610.0
2018-01-10 12:50:00,137.57,137.58,137.45,137.55,9400.0,129.3156,129.325,129.2028,129.2968,9400.0
2018-01-10 13:00:00,137.57,137.63,137.48,137.6,10069.0,129.3156,129.372,129.231,129.3438,10069.0
2018-01-10 13:10:00,137.59,137.6,137.44,137.44,5540.0,129.3344,129.3438,129.1934,129.1934,5540.0
2018-01-10 13:20:00,137.46,137.51,137.38,137.45,10860.0,129.2122,129.2592,129.137,129.2028,10860.0
2018-01-10 13:30:00,137.46,137.55,137.43,137.52,10800.0,129.2122,129.2968,129.184,129.2686,10800.0
2018-01-10 13:40:00,137.51,137.63,137.5,137.61,12749.0,129.2592,129.372,129.2498,129.3532,12749.0
2018-01-10 13:50:00,137.6,137.61,137.44,137.45,13240.0,129.3438,129.3532,129.1934,129.2028,13240.0
2018-01-10 14:00:00,137.46,137.49,137.35,137.37,14271.0,129.2122,129.2404,129.1088,129.1276,14271.0
2018-01-10 14:10:00,137.37,137.37,137.16,137.16,14373.0,129.1276,129.1276,128.9302,128.9302,14373.0
2018-01-10 14:20:00,137.18,137.28,137.16,137.21,18704.0,128.949,129.043,128.9302,128.9772,18704.0
2018-01-10 14:30:00,137.23,137.26,137.06,137.09,21902.0,128.996,129.0242,128.8362,128.8644,21902.0
2018-01-10 14:40:00,137.08,137.31,137.0,137.3,37196.0,128.855,129.0712,128.7798,129.0618,37196.0
2018-01-10 14:50:00,137.29,137.38,137.29,137.36,14109.0,129.0524,129.137,129.0524,129.1182,14109.0
2018-01-10 15:00:00,137.37,137.55,137.33,137.52,24095.0,129.1276,129.2968,129.09,129.2686,24095.0
2018-01-10 15:10:00,137.52,137.57,137.44,137.44,18156.0,129.2686,129.3156,129.1934,129.1934,18156.0
2018-01-10 15:20:00,137.41,137.53,137.38,137.5,14954.0,129.1652,129.278,129.137,129.2498,14954.0
2018-01-10 15:30:00,137.49,137.64,137.48,137.61,32725.0,129.2404,129.3814,129.231,129.3532,32725.0
2018-01-10 15:40:00,137.63,137.79,137.55,137.69,41546.0,129.372,129.5224,129.2968,129.4284,41546.0
2018-01-10 15:50:00,137.7,137.79,137.66,137.68,86228.0,129.4378,129.5224,129.4002,129.419,86228.0
2018-01-11 09:30:00,136.85,137.98,136.64,137.98,46586.0,128.6388,129.701,128.4414,129.701,46586.0
2018-01-11 09:40:00,137.92,138.09,137.67,137.7,27983.0,129.6446,129.8044,129.4096,129.4378,27983.0
2018-01-11 09:50:00,137.78,137.98,137.69,137.87,15122.0,129.513,129.701,129.4284,129.5976,15122.0
2018-01-11 10:00:00,137.87,137.92,137.72,137.82,49092.0,129.5976,129.6446,129.4566,129.5506,49092.0
2018-01-11 10:10:00,137.83,137.84,137.58,137.79,37517.0,129.56,129.5694,129.325,129.5224,37517.0
2018-01-11 10:20:00,137.76,137.77,137.64,137.66,48019.0,129.4942,129.5036,129.3814,129.4002,48019.0
2018-01-11 10:30:00,137.65,137.74,137.49,137.62,42491.0,129.3908,129.4754,129.2404,129.3626,42491.0
2018-01-11 10:40:00,137.62,137.83,137.61,137.82,42213.0,129.3626,129.56,129.3532,129.5506,42213.0
2018-01-11 10:50:00,137.83,138.09,137.81,138.09,20396.0,129.56,129.8044,129.5412,129.8044,20396.0
2018-01-11 11:00:00,138.08,138.33,138.07,138.33,19604.0,129.795,130.03,129.7856,130.03,19604.0
2018-01-11 11:10:00,138.37,138.45,138.32,138.33,13830.0,130.0676,130.1428,130.0206,130.03,13830.0
2018-01-11 11:20:00,138.35,138.4,138.22,138.25,20854.0,130.0488,130.0958,129.9266,129.9548,20854.0
2018-01-11 11:30:00,138.25,138.26,138.15,138.16,13018.0,129.9548,129.9642,129.8608,129.8702,13018.0
2018-01-11 11:40:00,138.15,138.32,138.14,138.3,10500.0,129.8608,130.0206,129.8514,130.0018,10500.0
2018-01-11 11:50:00,138.34,138.39,138.31,138.35,6868.0,130.0394,130.0864,130.0112,130.0488,6868.0
2018-01-11 12:00:00,138.36,138.38,138.27,138.3,13510.0,130.0582,130.077,129.9736,130.0018,13510.0
2018-01-11 12:10:00,138.29,138.29,138.12,138.24,10669.0,129.9924,129.9924,129.8326,129.9454,10669.0
2018-01-11 12:20:00,138.24,138.41,138.24,138.39,28786.0,129.9454,130.1052,129.9454,130.0864,28786.0
2018-01-11 12:30:00,138.39,138.64,138.39,138.61,17291.0,130.0864,130.3214,130.0864,130.2932,17291.0
2018-01-11 12:40:00,138.59,138.71,138.59,138.65,10216.0,130.2744,130.3872,130.2744,130.3308,10216.0
2018-01-11 12:50:00,138.68,138.69,138.51,138.57,10581.0,130.359,130.3684,130.1992,130.2556,10581.0
2018-01-11 13:00:00,138.57,138.68,138.55,138.68,8975.0,130.2556,130.359,130.2368,130.359,8975.0
2018-01-11 13:10:00,138.68,138.83,138.65,138.65,9655.0,130.359,130.5,130.3308,130.3308,9655.0
2018-01-11 13:20:00,138.64,138.76,138.64,138.74,11291.0,130.3214,130.4342,130.3214,130.4154,11291.0
2018-01-11 13:30:00,138.74,138.75,138.53,138.6,14082.0,130.4154,130.4248,130.218,130.2838,14082.0
2018-01-11 13:40:00,138.58,138.62,138.46,138.47,22398.0,130.265,130.3026,130.1522,130.1616,22398.0
2018-01-11 13:50:00,138.46,138.53,138.45,138.45,11242.0,130.1522,130.218,130.1428,130.1428,11242.0
2018-01-11 14:00:00,138.46,138.54,138.43,138.5,12924.0,130.1522,130.2274,130.124,130.1898,12924.0
2018-01-11 14:10:00,138.51,138.58,138.46,138.55,16137.0,130.1992,130.265,130.1522,130.2368,16137.0
2018-01-11 14:20:00,138.56,138.73,138.52,138.71,12783.0,130.2462,130.406,130.2086,130.3872,12783.0
2018-01-11 14:30:00,138.71,138.77,138.64,138.74,14162.0,130.3872,130.4436,130.3214,130.4154,14162.0
2018-01-11 14:40:00,138.73,138.76,138.62,138.76,15935.0,130.406,130.4342,130.3026,130.4342,15935.0
2018-01-11 14:50:00,138.77,138.94,138.76,138.9,28878.0,130.4436,130.6034,130.4342,130.5658,28878.0
2018-01-11 15:00:00,138.9,139.13,138.84,139.03,29389.0,130.5658,130.782,130.5094,130.688,29389.0
2018-01-11 15:10:00,139.03,139.37,139.02,139.35,36924.0,130.688,131.0076,130.6786,130.9888,36924.0
2018-01-11 15:20:00,139.34,139.54,139.34,139.46,43421.0,130.9794,131.1674,130.9794,131.0922,43421.0
2018-01-11 15:30:00,139.43,139.43,139.2,139.28,27540.0,131.064,131.064,130.8478,130.923,27540.0
2018-01-11 15:40:00,139.24,139.25,139.13,139.17,40006.0,130.8854,130.8948,130.782,130.8196,40006.0
2018-01-11 15:50:00,139.18,139.47,139.18,139.42,83681.0,130.829,131.1016,130.829,131.0546,83681.0
2018-01-12 09:30:00,140.11,140.26,139.01,139.5,45727.0,131.7032,131.8442,130.6692,131.1298,45727.0
2018-01-12 09:40:00,139.42,139.43,138.93,138.93,18975.0,131.0546,131.064,130.594,130.594,18975.0
2018-01-12 09:50:00,138.89,138.97,138.69,138.96,36442.0,130.5564,130.6316,130.3684,130.6222,36442.0
2018-01-12 10:00:00,138.92,139.1,138.72,138.77,43185.0,130.5846,130.7538,130.3966,130.4436,43185.0
2018-01-12 10:10:00,138.78,139.07,138.77,138.87,18598.0,130.453,130.7256,130.4436,130.5376,18598.0
2018-01-12 10:20:00,138.88,138.89,138.53,138.57,29453.0,130.547,130.5564,130.218,130.2556,29453.0
2018-01-12 10:30:00,138.58,138.75,138.54,138.66,42090.0,130.265,130.4248,130.2274,130.3402,42090.0
2018-01-12 10:40:00,138.69,138.87,138.69,138.82,28984.0,130.3684,130.5376,130.3684,130.4906,28984.0
2018-01-12 10:50:00,138.84,139.11,138.78,139.09,24091.0,130.5094,130.7632,130.453,130.7444,24091.0
2018-01-12 11:00:00,139.08,139.12,138.98,139.03,13726.0,130.735,130.7726,130.641,130.688,13726.0
2018-01-12 11:10:00,138.97,139.07,138.88,139.03,10992.0,130.6316,130.7256,130.547,130.688,10992.0
2018-01-12 11:20:00,139.08,139.18,138.98,139.16,28539.0,130.735,130.829,130.641,130.8102,28539.0
2018-01-12 11:30:00,139.19,139.22,139.07,139.17,14553.0,130.8384,130.8666,130.7256,130.8196,14553.0
2018-01-12 11:40:00,139.17,139.18,139.1,139.15,22069.0,130.8196,130.829,130.7538,130.8008,22069.0
2018-01-12 11:50:00,139.15,139.43,139.15,139.39,14419.0,130.8008,131.064,130.8008,131.0264,14419.0
2018-01-12 12:00:00,139.38,139.49,139.38,139.4,13427.0,131.017,131.1204,131.017,131.0358,13427.0
2018-01-12 12:10:00,139.39,139.39,139.24,139.34,16496.0,131.0264,131.0264,130.8854,130.9794,16496.0
2018-01-12 12:20:00,139.34,139.38,139.22,139.36,19473.0,130.9794,131.017,130.8666,130.9982,19473.0
2018-01-12 12:30:00,139.35,139.38,139.12,139.13,16142.0,130.9888,131.017,130.7726,130.782,16142.0
2018-01-12 12:40:00,139.14,139.15,139.07,139.11,16160.0,130.7914,130.8008,130.7256,130.7632,16160.0
2018-01-12 12:50:00,139.13,139.52,139.13,139.5,47574.0,130.782,131.1486,130.782,131.1298,47574.0
2018-01-12 13:00:00,139.5,139.58,139.47,139.47,59344.0,131.1298,131.205,131.1016,131.1016,59344.0
2018-01-12 13:10:00,139.46,139.46,139.24,139.31,41385.0,131.0922,131.0922,130.8854,130.9512,41385.0
2018-01-12 13:20:00,139.38,139.49,139.34,139.45,17955.0,131.017,131.1204,130.9794,131.0828,17955.0
2018-01-12 13:30:00,139.45,139.46,139.38,139.45,13021.0,131.0828,131.0922,131.017,131.0828,13021.0
2018-01-12 13:40:00,139.43,139.56,139.43,139.51,11063.0,131.064,131.1862,131.064,131.1392,11063.0
2018-01-12 13:50:00,139.51,139.62,139.5,139.53,43420.0,131.1392,131.2426,131.1298,131.158,43420.0
2018-01-12 14:00:00,139.53,139.53,139.43,139.5,13146.0,131.158,131.158,131.064,131.1298,13146.0
2018-01-12 14:10:00,139.52,139.68,139.49,139.67,26363.0,131.1486,131.299,131.1204,131.2896,26363.0
2018-01-12 14:20:00,139.67,139.72,139.61,139.72,13283.0,131.2896,131.3366,131.2332,131.3366,13283.0
2018-01-12 14:30:00,139.72,139.82,139.66,139.66,15049.0,131.3366,131.4306,131.2802,131.2802,15049.0
2018-01-12 14:40:00,139.66,139.78,139.6,139.71,43666.0,131.2802,131.393,131.2238,131.3272,43666.0
2018-01-12 14:50:00,139.71,139.71,139.65,139.69,13748.0,131.3272,131.3272,131.2708,131.3084,13748.0
2018-01-12 15:00:00,139.7,139.83,139.7,139.76,12076.0,131.3178,131.44,131.3178,131.3742,12076.0
2018-01-12 15:10:00,139.72,139.72,139.39,139.55,29206.0,131.3366,131.3366,131.0264,131.1768,29206.0
2018-01-12 15:20:00,139.55,139.68,139.54,139.64,24968.0,131.1768,131.299,131.1674,131.2614,24968.0
2018-01-12 15:30:00,139.62,139.78,139.62,139.7,46250.0,131.2426,131.393,131.2426,131.3178,46250.0
2018-01-12 15:40:00,139.69,139.77,139.63,139.74,45539.0,131.3084,131.3836,131.252,131.3554,45539.0
2018-01-12 15:50:00,139.74,140.06,139.65,139.76,128374.0,131.3554,131.6562,131.2708,131.3742,128374.0
2018-01-16 09:30:00,141.36,141.36,140.47,141.17,40565.0,132.8782,132.8782,132.0416,132.6996,40565.0
2018-01-16 09:40:00,141.17,141.3,140.93,141.17,451142.0,132.6996,132.8218,132.474,132.6996,451142.0
2018-01-16 09:50:00,141.17,141.39,140.97,141.18,27932.0,132.6996,132.9064,132.5116,132.709,27932.0
2018-01-16 10:00:00,141.17,141.18,140.82,140.87,28516.0,132.6996,132.709,132.3706,132.4176,28516.0
2018-01-16 10:10:00,140.84,140.86,140.56,140.62,15567.0,132.3894,132.4082,132.1262,132.1826,15567.0
2018-01-16 10:20:00,140.6,140.6,140.04,140.08,24051.0,132.1638,132.1638,131.6374,131.675,24051.0
2018-01-16 10:30:00,140.1,140.12,139.94,140.07,25707.0,131.6938,131.7126,131.5434,131.6656,25707.0
2018-01-16 10:40:00,140.05,140.29,139.96,140.24,23696.0,131.6468,131.8724,131.5622,131.8254,23696.0
2018-01-16 10:50:00,140.25,140.28,139.99,140.0,25324.0,131.8348,131.863,131.5904,131.5998,25324.0
2018-01-16 11:00:00,140.04,140.09,139.86,140.0,44556.0,131.6374,131.6844,131.4682,131.5998,44556.0
2018-01-16 11:10:00,140.0,140.08,139.85,140.06,16882.0,131.5998,131.675,131.4588,131.6562,16882.0
2018-01-16 11:20:00,140.07,140.28,140.02,140.27,11623.0,131.6656,131.863,131.6186,131.8536,11623.0
2018-01-16 11:30:00,140.26,140.36,140.17,140.29,52622.0,131.8442,131.9382,131.7596,131.8724,52622.0
2018-01-16 11:40:00,140.3,140.3,139.8,139.94,20740.0,131.8818,131.8818,131.4118,131.5434,20740.0
2018-01-16 11:50:00,139.92,139.92,138.88,139.43,148877.0,131.5246,131.5246,130.547,131.064,148877.0
2018-01-16 12:00:00,139.44,139.76,139.42,139.75,24017.0,131.0734,131.3742,131.0546,131.3648,24017.0
2018-01-16 12:10:00,139.78,139.82,139.71,139.74,13086.0,131.393,131.4306,131.3272,131.3554,13086.0
2018-01-16 12:20:00,139.76,139.79,139.42,139.44,20812.0,131.3742,131.4024,131.0546,131.0734,20812.0
2018-01-16 12:30:00,139.46,139.56,139.37,139.56,23531.0,131.0922,131.1862,131.0076,131.1862,23531.0
2018-01-16 12:40:00,139.63,139.64,139.46,139.59,13174.0,131.252,131.2614,131.0922,131.2144,13174.0
2018-01-16 12:50:00,139.56,139.56,139.29,139.3,9557.0,131.1862,131.1862,130.9324,130.9418,9557.0
2018-01-16 13:00:00,139.35,139.4,139.04,139.16,38096.0,130.9888,131.0358,130.6974,130.8102,38096.0
2018-01-16 13:10:00,139.14,139.25,139.05,139.16,33656.0,130.7914,130.8948,130.7068,130.8102,33656.0
2018-01-16 13:20:00,139.2,139.34,139.17,139.22,16416.0,130.8478,130.9794,130.8196,130.8666,16416.0
2018-01-16 13:30:00,139.33,139.33,139.2,139.26,12037.0,130.97,130.97,130.8478,130.9042,12037.0
2018-01-16 13:40:00,139.26,139.28,139.16,139.21,6926.0,130.9042,130.923,130.8102,130.8572,6926.0
2018-01-16 13:50:00,139.18,139.18,138.97,139.02,20720.0,130.829,130.829,130.6316,130.6786,20720.0
2018-01-16 14:00:00,139.03,139.09,138.91,138.98,37139.0,130.688,130.7444,130.5752,130.641,37139.0
2018-01-16 14:10:00,138.93,138.96,138.66,138.72,26489.0,130.594,130.6222,130.3402,130.3966,26489.0
2018-01-16 14:20:00,138.73,138.85,138.67,138.75,27697.0,130.406,130.5188,130.3496,130.4248,27697.0
2018-01-16 14:30:00,138.74,138.88,138.71,138.71,21294.0,130.4154,130.547,130.3872,130.3872,21294.0
2018-01-16 14:40:00,138.67,138.77,138.35,138.53,24282.0,130.3496,130.4436,130.0488,130.218,24282.0
2018-01-16 14:50:00,138.57,138.87,138.56,138.82,18256.0,130.2556,130.5376,130.2462,130.4906,18256.0
2018-01-16 15:00:00,138.85,139.15,138.81,139.11,34897.0,130.5188,130.8008,130.4812,130.7632,34897.0
2018-01-16 15:10:00,139.13,139.13,138.87,138.91,17008.0,130.782,130.782,130.5376,130.5752,17008.0
2018-01-16 15:20:00,138.93,139.24,138.9,139.24,26576.0,130.594,130.8854,130.5658,130.8854,26576.0
2018-01-16 15:30:00,139.23,139.37,139.15,139.3,38272.0,130.876,131.0076,130.8008,130.9418,38272.0
2018-01-16 15:40:00,139.29,139.44,139.13,139.42,49768.0,130.9324,131.0734,130.782,131.0546,49768.0
2018-01-16 15:50:00,139.43,139.44,139.01,139.12,78706.0,131.064,131.0734,130.6692,130.7726,78706.0
2018-01-17 09:30:00,140.21,140.47,139.89,139.89,39150.0,131.7972,132.0416,131.4964,131.4964,39150.0
2018-01-17 09:40:00,139.94,140.47,139.84,140.43,26342.0,131.5434,132.0416,131.4494,132.004,26342.0
2018-01-17 09:50:00,140.34,140.9,140.34,140.84,24437.0,131.9194,132.4458,131.9194,132.3894,24437.0
2018-01-17 10:00:00,140.87,140.95,140.68,140.83,29830.0,132.4176,132.4928,132.239,132.38,29830.0
2018-01-17 10:10:00,140.87,141.23,140.83,141.15,25730.0,132.4176,132.756,132.38,132.6808,25730.0
2018-01-17 10:20:00,141.15,141.28,141.03,141.24,30490.0,132.6808,132.803,132.568,132.7654,30490.0
2018-01-17 10:30:00,141.29,141.71,141.25,141.58,29415.0,132.8124,133.2072,132.7748,133.085,29415.0
2018-01-17 10:40:00,141.56,141.69,141.29,141.69,20186.0,133.0662,133.1884,132.8124,133.1884,20186.0
2018-01-17 10:50:00,141.65,141.85,141.62,141.79,21766.0,133.1508,133.3388,133.1226,133.2824,21766.0
2018-01-17 11:00:00,141.82,142.06,141.73,142.01,27838.0,133.3106,133.5362,133.226,133.4892,27838.0
2018-01-17 11:10:00,142.05,142.28,142.02,142.09,24452.0,133.5268,133.743,133.4986,133.5644,24452.0
2018-01-17 11:20:00,142.1,142.32,142.04,142.31,23356.0,133.5738,133.7806,133.5174,133.7712,23356.0
2018-01-17 11:30:00,142.31,142.63,142.3,142.46,34755.0,133.7712,134.072,133.7618,133.9122,34755.0
2018-01-17 11:40:00,142.45,142.5,142.36,142.41,31272.0,133.9028,133.9498,133.8182,133.8652,31272.0
2018-01-17 11:50:00,142.39,142.4,142.08,142.34,19937.0,133.8464,133.8558,133.555,133.7994,19937.0
2018-01-17 12:00:00,142.35,142.47,141.92,141.93,26921.0,133.8088,133.9216,133.4046,133.414,26921.0
2018-01-17 12:10:00,141.94,142.06,141.84,141.99,16564.0,133.4234,133.5362,133.3294,133.4704,16564.0
2018-01-17 12:20:00,142.0,142.15,141.91,142.07,18536.0,133.4798,133.6208,133.3952,133.5456,18536.0
2018-01-17 12:30:00,142.06,142.18,141.9,142.09,22844.0,133.5362,133.649,133.3858,133.5644,22844.0
2018-01-17 12:40:00,142.07,142.17,142.05,142.05,10651.0,133.5456,133.6396,133.5268,133.5268,10651.0
2018-01-17 12:50:00,142.08,142.24,142.08,142.19,16439.0,133.555,133.7054,133.555,133.6584,16439.0
2018-01-17 13:00:00,142.19,142.4,142.19,142.21,41295.0,133.6584,133.8558,133.6584,133.6772,41295.0
2018-01-17 13:10:00,142.2,142.3,142.09,142.25,29332.0,133.6678,133.7618,133.5644,133.7148,29332.0
2018-01-17 13:20:00,142.24,142.47,142.24,142.38,26327.0,133.7054,133.9216,133.7054,133.837,26327.0
2018-01-17 13:30:00,142.39,142.41,142.27,142.4,25918.0,133.8464,133.8652,133.7336,133.8558,25918.0
2018-01-17 13:40:00,142.45,142.52,142.36,142.41,17344.0,133.9028,133.9686,133.8182,133.8652,17344.0
2018-01-17 13:50:00,142.41,142.5,142.27,142.45,32473.0,133.8652,133.9498,133.7336,133.9028,32473.0
2018-01-17 14:00:00,142.46,142.64,142.39,142.42,47302.0,133.9122,134.0814,133.8464,133.8746,47302.0
2018-01-17 14:10:00,142.46,142.53,142.41,142.41,28219.0,133.9122,133.978,133.8652,133.8652,28219.0
2018-01-17 14:20:00,142.43,142.49,142.1,142.21,38865.0,133.884,133.9404,133.5738,133.6772,38865.0
2018-01-17 14:30:00,142.2,142.24,142.13,142.14,25132.0,133.6678,133.7054,133.602,133.6114,25132.0
2018-01-17 14:40:00,142.14,142.44,142.14,142.39,23983.0,133.6114,133.8934,133.6114,133.8464,23983.0
2018-01-17 14:50:00,142.42,142.56,142.32,142.35,72794.0,133.8746,134.0062,133.7806,133.8088,72794.0
2018-01-17 15:00:00,142.35,142.46,142.31,142.42,46159.0,133.8088,133.9122,133.7712,133.8746,46159.0
2018-01-17 15:10:00,142.42,142.42,142.25,142.38,31284.0,133.8746,133.8746,133.7148,133.837,31284.0
2018-01-17 15:20:00,142.36,142.42,142.24,142.31,29135.0,133.8182,133.8746,133.7054,133.7712,29135.0
2018-01-17 15:30:00,142.31,142.39,142.28,142.3,57015.0,133.7712,133.8464,133.743,133.7618,57015.0
2018-01-17 15:40:00,142.3,142.33,141.98,142.32,106370.0,133.7618,133.79,133.461,133.7806,106370.0
2018-01-17 15:50:00,142.33,142.45,141.81,142.0,210782.0,133.79,133.9028,133.3012,133.4798,210782.0
2018-01-18 09:30:00,141.65,142.63,141.65,142.63,37107.0,133.1508,134.072,133.1508,134.072,37107.0
2018-01-18 09:40:00,142.64,142.69,142.11,142.13,24796.0,134.0814,134.1284,133.5832,133.602,24796.0
2018-01-18 09:50:00,142.13,142.13,141.86,141.86,27145.0,133.602,133.602,133.3482,133.3482,27145.0
2018-01-18 10:00:00,141.86,141.87,141.47,141.57,29549.0,133.3482,133.3576,132.9816,133.0756,29549.0
2018-01-18 10:10:00,141.58,141.74,141.52,141.72,25493.0,133.085,133.2354,133.0286,133.2166,25493.0
2018-01-18 10:20:00,141.77,141.77,141.26,141.54,36589.0,133.2636,133.2636,132.7842,133.0474,36589.0
2018-01-18 10:30:00,141.56,141.75,141.56,141.75,17588.0,133.0662,133.2448,133.0662,133.2448,17588.0
2018-01-18 10:40:00,141.75,141.8,141.53,141.54,43701.0,133.2448,133.2918,133.038,133.0474,43701.0
2018-01-18 10:50:00,141.54,141.57,141.24,141.34,34762.0,133.0474,133.0756,132.7654,132.8594,34762.0
2018-01-18 11:00:00,141.33,141.57,141.33,141.35,19939.0,132.85,133.0756,132.85,132.8688,19939.0
2018-01-18 11:10:00,141.34,141.61,141.3,141.59,15435.0,132.8594,133.1132,132.8218,133.0944,15435.0
2018-01-18 11:20:00,141.6,141.64,141.25,141.4,33020.0,133.1038,133.1414,132.7748,132.9158,33020.0
2018-01-18 11:30:00,141.42,141.73,141.4,141.58,14412.0,132.9346,133.226,132.9158,133.085,14412.0
2018-01-18 11:40:00,141.6,141.67,141.35,141.51,15864.0,133.1038,133.1696,132.8688,133.0192,15864.0
2018-01-18 11:50:00,141.51,141.61,141.44,141.46,12456.0,133.0192,133.1132,132.9534,132.9722,12456.0
2018-01-18 12:00:00,141.45,141.51,141.26,141.27,13148.0,132.9628,133.0192,132.7842,132.7936,13148.0
2018-01-18 12:10:00,141.3,141.43,141.25,141.36,24965.0,132.8218,132.944,132.7748,132.8782,24965.0
2018-01-18 12:20:00,141.36,141.48,141.35,141.48,11413.0,132.8782,132.991,132.8688,132.991,11413.0
2018-01-18 12:30:00,141.45,141.61,141.41,141.52,11159.0,132.9628,133.1132,132.9252,133.0286,11159.0
2018-01-18 12:40:00,141.54,141.55,141.41,141.45,20918.0,133.0474,133.0568,132.9252,132.9628,20918.0
2018-01-18 12:50:00,141.45,141.46,141.34,141.35,14654.0,132.9628,132.9722,132.8594,132.8688,14654.0
2018-01-18 13:00:00,141.36,141.57,141.32,141.52,12426.0,132.8782,133.0756,132.8406,133.0286,12426.0
2018-01-18 13:10:00,141.55,141.69,141.53,141.59,17917.0,133.0568,133.1884,133.038,133.0944,17917.0
2018-01-18 13:20:00,141.61,141.62,141.52,141.56,16769.0,133.1132,133.1226,133.0286,133.0662,16769.0
2018-01-18 13:30:00,141.56,141.59,141.5,141.56,11426.0,133.0662,133.0944,133.0098,133.0662,11426.0
2018-01-18 13:40:00,141.57,141.61,141.45,141.5,19230.0,133.0756,133.1132,132.9628,133.0098,19230.0
2018-01-18 13:50:00,141.48,141.61,141.42,141.6,14902.0,132.991,133.1132,132.9346,133.1038,14902.0
2018-01-18 14:00:00,141.57,141.69,141.5,141.53,18623.0,133.0756,133.1884,133.0098,133.038,18623.0
2018-01-18 14:10:00,141.53,141.54,141.39,141.39,18010.0,133.038,133.0474,132.9064,132.9064,18010.0
2018-01-18 14:20:00,141.41,141.52,141.41,141.5,10917.0,132.9252,133.0286,132.9252,133.0098,10917.0
2018-01-18 14:30:00,141.5,141.56,141.47,141.47,28924.0,133.0098,133.0662,132.9816,132.9816,28924.0
2018-01-18 14:40:00,141.48,141.49,141.35,141.35,14684.0,132.991,133.0004,132.8688,132.8688,14684.0
2018-01-18 14:50:00,141.38,141.49,141.34,141.36,20755.0,132.897,133.0004,132.8594,132.8782,20755.0
2018-01-18 15:00:00,141.36,141.36,141.2,141.24,34100.0,132.8782,132.8782,132.7278,132.7654,34100.0
2018-01-18 15:10:00,141.24,141.24,140.87,141.17,57870.0,132.7654,132.7654,132.4176,132.6996,57870.0
2018-01-18 15:20:00,141.16,141.22,141.08,141.11,49915.0,132.6902,132.7466,132.615,132.6432,49915.0
2018-01-18 15:30:00,141.1,141.11,140.97,141.07,51771.0,132.6338,132.6432,132.5116,132.6056,51771.0
2018-01-18 15:40:00,141.07,141.16,140.99,141.15,62528.0,132.6056,132.6902,132.5304,132.6808,62528.0
2018-01-18 15:50:00,141.17,141.22,141.01,141.14,90576.0,132.6996,132.7466,132.5492,132.6714,90576.0
2018-01-19 09:30:00,141.35,143.17,141.35,143.17,399468.0,132.8688,134.5796,132.8688,134.5796,399468.0
2018-01-19 09:40:00,143.16,143.29,142.91,143.13,47797.0,134.5702,134.6924,134.3352,134.542,47797.0
2018-01-19 09:50:00,143.14,143.18,142.51,142.53,36188.0,134.5514,134.589,133.9592,133.978,36188.0
2018-01-19 10:00:00,142.53,142.7,142.05,142.18,50829.0,133.978,134.1378,133.5268,133.649,50829.0
2018-01-19 10:10:00,142.18,142.26,141.78,141.85,101719.0,133.649,133.7242,133.273,133.3388,101719.0
2018-01-19 10:20:00,141.88,142.41,141.66,142.4,139352.0,133.367,133.8652,133.1602,133.8558,139352.0
2018-01-19 10:30:00,142.42,142.44,141.96,142.1,45811.0,133.8746,133.8934,133.4422,133.5738,45811.0
2018-01-19 10:40:00,142.1,142.51,142.08,142.43,38377.0,133.5738,133.9592,133.555,133.884,38377.0
2018-01-19 10:50:00,142.44,142.44,142.14,142.36,9356.0,133.8934,133.8934,133.6114,133.8182,9356.0
2018-01-19 11:00:00,142.31,142.45,142.24,142.32,14397.0,133.7712,133.9028,133.7054,133.7806,14397.0
2018-01-19 11:10:00,142.36,142.48,142.27,142.34,17746.0,133.8182,133.931,133.7336,133.7994,17746.0
2018-01-19 11:20:00,142.42,142.83,142.42,142.82,11115.0,133.8746,134.26,133.8746,134.2506,11115.0
2018-01-19 11:30:00,142.83,142.85,142.68,142.75,14674.0,134.26,134.2788,134.119,134.1848,14674.0
2018-01-19 11:40:00,142.75,142.82,142.58,142.66,19623.0,134.1848,134.2506,134.025,134.1002,19623.0
2018-01-19 11:50:00,142.66,142.86,142.62,142.86,35700.0,134.1002,134.2882,134.0626,134.2882,35700.0
2018-01-19 12:00:00,142.87,143.07,142.86,143.03,16319.0,134.2976,134.4856,134.2882,134.448,16319.0
2018-01-19 12:10:00,143.02,143.33,142.99,143.33,23826.0,134.4386,134.73,134.4104,134.73,23826.0
2018-01-19 12:20:00,143.32,143.44,143.27,143.44,34599.0,134.7206,134.8334,134.6736,134.8334,34599.0
2018-01-19 12:30:00,143.43,143.55,143.39,143.52,34163.0,134.824,134.9368,134.7864,134.9086,34163.0
2018-01-19 12:40:00,143.52,143.7,143.48,143.68,17053.0,134.9086,135.0778,134.871,135.059,17053.0
2018-01-19 12:50:00,143.72,143.75,143.6,143.62,20968.0,135.0966,135.1248,134.9838,135.0026,20968.0
2018-01-19 13:00:00,143.62,143.68,143.43,143.5,16643.0,135.0026,135.059,134.824,134.8898,16643.0
2018-01-19 13:10:00,143.5,143.62,143.44,143.62,13170.0,134.8898,135.0026,134.8334,135.0026,13170.0
2018-01-19 13:20:00,143.58,143.73,143.57,143.72,12691.0,134.965,135.106,134.9556,135.0966,12691.0
2018-01-19 13:30:00,143.71,143.74,143.61,143.66,11596.0,135.0872,135.1154,134.9932,135.0402,11596.0
2018-01-19 13:40:00,143.66,143.83,143.64,143.77,17091.0,135.0402,135.2,135.0214,135.1436,17091.0
2018-01-19 13:50:00,143.77,143.78,143.62,143.69,10312.0,135.1436,135.153,135.0026,135.0684,10312.0
2018-01-19 14:00:00,143.69,143.82,143.69,143.76,16883.0,135.0684,135.1906,135.0684,135.1342,16883.0
2018-01-19 14:10:00,143.77,143.81,143.68,143.79,13359.0,135.1436,135.1812,135.059,135.1624,13359.0
2018-01-19 14:20:00,143.78,143.83,143.67,143.75,19372.0,135.153,135.2,135.0496,135.1248,19372.0
2018-01-19 14:30:00,143.76,143.91,143.76,143.84,17585.0,135.1342,135.2752,135.1342,135.2094,17585.0
2018-01-19 14:40:00,143.84,143.86,143.75,143.84,16769.0,135.2094,135.2282,135.1248,135.2094,16769.0
2018-01-19 14:50:00,143.83,143.94,143.8,143.83,19602.0,135.2,135.3034,135.1718,135.2,19602.0
2018-01-19 15:00:00,143.84,143.93,143.77,143.9,19117.0,135.2094,135.294,135.1436,135.2658,19117.0
2018-01-19 15:10:00,143.9,143.98,143.86,143.97,17195.0,135.2658,135.341,135.2282,135.3316,17195.0
2018-01-19 15:20:00,143.97,144.02,143.9,144.02,30789.0,135.3316,135.3786,135.2658,135.3786,30789.0
2018-01-19 15:30:00,144.02,144.07,143.95,143.97,29143.0,135.3786,135.4256,135.3128,135.3316,29143.0
2018-01-19 15:40:00,143.97,144.0,143.82,143.93,46942.0,135.3316,135.3598,135.1906,135.294,46942.0
2018-01-19 15:50:00,143.93,144.05,143.88,144.05,90261.0,135.294,135.4068,135.247,135.4068,90261.0
2018-01-22 09:30:00,144.25,144.29,143.61,143.61,32963.0,135.5948,135.6324,134.9932,134.9932,32963.0
2018-01-22 09:40:00,143.67,143.67,142.93,142.94,12380.0,135.0496,135.0496,134.354,134.3634,12380.0
2018-01-22 09:50:00,142.95,143.11,142.88,143.06,24090.0,134.3728,134.5232,134.307,134.4762,24090.0
2018-01-22 10:00:00,143.06,143.06,142.77,143.05,39222.0,134.4762,134.4762,134.2036,134.4668,39222.0
2018-01-22 10:10:00,143.04,143.21,142.98,143.08,23817.0,134.4574,134.6172,134.401,134.495,23817.0
2018-01-22 10:20:00,143.1,143.13,142.87,142.95,18675.0,134.5138,134.542,134.2976,134.3728,18675.0
2018-01-22 10:30:00,142.96,142.99,142.85,142.95,20846.0,134.3822,134.4104,134.2788,134.3728,20846.0
2018-01-22 10:40:00,142.95,143.01,142.86,142.99,34590.0,134.3728,134.4292,134.2882,134.4104,34590.0
2018-01-22 10:50:00,142.97,143.02,142.83,142.83,29618.0,134.3916,134.4386,134.26,134.26,29618.0
2018-01-22 11:00:00,142.81,142.86,142.61,142.65,14639.0,134.2412,134.2882,134.0532,134.0908,14639.0
2018-01-22 11:10:00,142.63,142.63,142.28,142.33,14839.0,134.072,134.072,133.743,133.79,14839.0
2018-01-22 11:20:00,142.34,142.35,142.18,142.18,14387.0,133.7994,133.8088,133.649,133.649,14387.0
2018-01-22 11:30:00,142.17,142.4,142.06,142.33,17907.0,133.6396,133.8558,133.5362,133.79,17907.0
2018-01-22 11:40:00,142.33,142.38,142.21,142.31,13991.0,133.79,133.837,133.6772,133.7712,13991.0
2018-01-22 11:50:00,142.35,142.44,142.25,142.44,12283.0,133.8088,133.8934,133.7148,133.8934,12283.0
2018-01-22 12:00:00,142.44,142.7,142.41,142.65,12999.0,133.8934,134.1378,133.8652,134.0908,12999.0
2018-01-22 12:10:00,142.66,142.8,142.65,142.73,14095.0,134.1002,134.2318,134.0908,134.166,14095.0
2018-01-22 12:20:00,142.75,143.01,142.75,142.98,13667.0,134.1848,134.4292,134.1848,134.401,13667.0
2018-01-22 12:30:00,142.99,143.11,142.95,143.05,9654.0,134.4104,134.5232,134.3728,134.4668,9654.0
2018-01-22 12:40:00,143.06,143.1,142.99,142.99,14674.0,134.4762,134.5138,134.4104,134.4104,14674.0
2018-01-22 12:50:00,143.02,143.09,142.9,142.91,14727.0,134.4386,134.5044,134.3258,134.3352,14727.0
2018-01-22 13:00:00,142.9,143.08,142.88,143.04,22975.0,134.3258,134.495,134.307,134.4574,22975.0
2018-01-22 13:10:00,143.04,143.3,143.04,143.29,15845.0,134.4574,134.7018,134.4574,134.6924,15845.0
2018-01-22 13:20:00,143.31,143.31,143.23,143.25,16213.0,134.7112,134.7112,134.636,134.6548,16213.0
2018-01-22 13:30:00,143.25,143.33,143.22,143.26,12294.0,134.6548,134.73,134.6266,134.6642,12294.0
2018-01-22 13:40:00,143.24,143.37,143.24,143.34,7626.0,134.6454,134.7676,134.6454,134.7394,7626.0
2018-01-22 13:50:00,143.33,143.34,143.18,143.19,10859.0,134.73,134.7394,134.589,134.5984,10859.0
2018-01-22 14:00:00,143.21,143.22,142.94,142.99,22564.0,134.6172,134.6266,134.3634,134.4104,22564.0
2018-01-22 14:10:00,142.98,143.08,142.98,143.05,7691.0,134.401,134.495,134.401,134.4668,7691.0
2018-01-22 14:20:00,143.06,143.07,142.93,143.02,20511.0,134.4762,134.4856,134.354,134.4386,20511.0
2018-01-22 14:30:00,143.01,143.08,142.99,143.02,7714.0,134.4292,134.495,134.4104,134.4386,7714.0
2018-01-22 14:40:00,143.01,143.15,143.01,143.09,11171.0,134.4292,134.5608,134.4292,134.5044,11171.0
2018-01-22 14:50:00,143.09,143.12,143.01,143.01,8141.0,134.5044,134.5326,134.4292,134.4292,8141.0
2018-01-22 15:00:00,142.97,143.2,142.97,143.2,11444.0,134.3916,134.6078,134.3916,134.6078,11444.0
2018-01-22 15:10:00,143.2,143.24,143.15,143.18,9640.0,134.6078,134.6454,134.5608,134.589,9640.0
2018-01-22 15:20:00,143.17,143.3,143.17,143.27,12305.0,134.5796,134.7018,134.5796,134.6736,12305.0
2018-01-22 15:30:00,143.26,143.4,143.24,143.38,27211.0,134.6642,134.7958,134.6454,134.777,27211.0
2018-01-22 15:40:00,143.39,143.59,143.35,143.57,34688.0,134.7864,134.9744,134.7488,134.9556,34688.0
2018-01-22 15:50:00,143.59,143.81,143.59,143.81,77705.0,134.9744,135.1812,134.9744,135.1812,77705.0
2018-01-23 09:30:00,143.54,144.11,143.04,143.83,32811.0,134.9274,135.4632,134.4574,135.2,32811.0
2018-01-23 09:40:00,143.8,144.59,143.8,144.43,31361.0,135.1718,135.9144,135.1718,135.764,31361.0
2018-01-23 09:50:00,144.43,144.43,144.13,144.22,17073.0,135.764,135.764,135.482,135.5666,17073.0
2018-01-23 10:00:00,144.27,144.76,144.25,144.61,26664.0,135.6136,136.0742,135.5948,135.9332,26664.0
2018-01-23 10:10:00,144.61,144.91,144.6,144.88,18289.0,135.9332,136.2152,135.9238,136.187,18289.0
2018-01-23 10:20:00,144.83,145.03,144.6,145.02,37823.0,136.14,136.328,135.9238,136.3186,37823.0
2018-01-23 10:30:00,145.01,145.44,144.91,145.39,26705.0,136.3092,136.7134,136.2152,136.6664,26705.0
2018-01-23 10:40:00,145.35,145.35,145.01,145.22,17746.0,136.6288,136.6288,136.3092,136.5066,17746.0
2018-01-23 10:50:00,145.23,145.43,145.04,145.4,14992.0,136.516,136.704,136.3374,136.6758,14992.0
2018-01-23 11:00:00,145.39,145.5,145.33,145.38,59498.0,136.6664,136.7698,136.61,136.657,59498.0
2018-01-23 11:10:00,145.39,145.65,145.37,145.56,27716.0,136.6664,136.9108,136.6476,136.8262,27716.0
2018-01-23 11:20:00,145.58,145.79,145.55,145.69,24667.0,136.845,137.0424,136.8168,136.9484,24667.0
2018-01-23 11:30:00,145.65,145.71,145.54,145.66,20266.0,136.9108,136.9672,136.8074,136.9202,20266.0
2018-01-23 11:40:00,145.67,145.92,145.54,145.91,24010.0,136.9296,137.1646,136.8074,137.1552,24010.0
2018-01-23 11:50:00,145.89,145.94,145.68,145.85,24114.0,137.1364,137.1834,136.939,137.0988,24114.0
2018-01-23 12:00:00,145.81,146.03,145.77,145.99,20682.0,137.0612,137.268,137.0236,137.2304,20682.0
2018-01-23 12:10:00,146.0,146.3,145.95,146.24,41719.0,137.2398,137.5218,137.1928,137.4654,41719.0
2018-01-23 12:20:00,146.25,146.43,146.21,146.38,21113.0,137.4748,137.644,137.4372,137.597,21113.0
2018-01-23 12:30:00,146.39,146.43,146.18,146.24,23869.0,137.6064,137.644,137.409,137.4654,23869.0
2018-01-23 12:40:00,146.24,146.25,146.05,146.15,24084.0,137.4654,137.4748,137.2868,137.3808,24084.0
2018-01-23 12:50:00,146.13,146.26,146.1,146.15,20117.0,137.362,137.4842,137.3338,137.3808,20117.0
2018-01-23 13:00:00,146.12,146.29,146.12,146.2,14187.0,137.3526,137.5124,137.3526,137.4278,14187.0
2018-01-23 13:10:00,146.2,146.24,145.89,145.93,25406.0,137.4278,137.4654,137.1364,137.174,25406.0
2018-01-23 13:20:00,145.9,145.94,145.69,145.69,20254.0,137.1458,137.1834,136.9484,136.9484,20254.0
2018-01-23 13:30:00,145.7,145.7,145.45,145.57,20181.0,136.9578,136.9578,136.7228,136.8356,20181.0
2018-01-23 13:40:00,145.6,145.71,145.58,145.65,13767.0,136.8638,136.9672,136.845,136.9108,13767.0
2018-01-23 13:50:00,145.65,145.67,145.48,145.54,10514.0,136.9108,136.9296,136.751,136.8074,10514.0
2018-01-23 14:00:00,145.54,145.61,145.42,145.61,10896.0,136.8074,136.8732,136.6946,136.8732,10896.0
2018-01-23 14:10:00,145.61,145.67,145.2,145.3,28159.0,136.8732,136.9296,136.4878,136.5818,28159.0
2018-01-23 14:20:00,145.29,145.38,145.18,145.31,14797.0,136.5724,136.657,136.469,136.5912,14797.0
2018-01-23 14:30:00,145.32,145.67,145.32,145.66,12902.0,136.6006,136.9296,136.6006,136.9202,12902.0
2018-01-23 14:40:00,145.64,145.79,145.64,145.7,20953.0,136.9014,137.0424,136.9014,136.9578,20953.0
2018-01-23 14:50:00,145.75,145.78,145.65,145.69,12109.0,137.0048,137.033,136.9108,136.9484,12109.0
2018-01-23 15:00:00,145.69,145.7,145.54,145.66,12682.0,136.9484,136.9578,136.8074,136.9202,12682.0
2018-01-23 15:10:00,145.64,145.67,145.46,145.59,16519.0,136.9014,136.9296,136.7322,136.8544,16519.0
2018-01-23 15:20:00,145.57,145.77,145.56,145.73,26514.0,136.8356,137.0236,136.8262,136.986,26514.0
2018-01-23 15:30:00,145.74,145.86,145.73,145.83,25243.0,136.9954,137.1082,136.986,137.08,25243.0
2018-01-23 15:40:00,145.83,145.94,145.79,145.86,43888.0,137.08,137.1834,137.0424,137.1082,43888.0
2018-01-23 15:50:00,145.86,146.05,145.65,145.8,116015.0,137.1082,137.2868,136.9108,137.0518,116015.0
2018-01-24 09:30:00,146.12,146.2,145.52,145.55,28349.0,137.3526,137.4278,136.7886,136.8168,28349.0
2018-01-24 09:40:00,145.58,146.05,145.58,145.95,17910.0,136.845,137.2868,136.845,137.1928,17910.0
2018-01-24 09:50:00,145.93,146.37,145.93,146.31,24961.0,137.174,137.5876,137.174,137.5312,24961.0
2018-01-24 10:00:00,146.31,146.46,146.19,146.39,21788.0,137.5312,137.6722,137.4184,137.6064,21788.0
2018-01-24 10:10:00,146.39,146.69,146.3,146.33,48275.0,137.6064,137.8884,137.5218,137.55,48275.0
2018-01-24 10:20:00,146.3,146.4,146.27,146.36,12200.0,137.5218,137.6158,137.4936,137.5782,12200.0
2018-01-24 10:30:00,146.38,146.62,146.37,146.51,30548.0,137.597,137.8226,137.5876,137.7192,30548.0
2018-01-24 10:40:00,146.51,146.54,146.22,146.24,33403.0,137.7192,137.7474,137.4466,137.4654,33403.0
2018-01-24 10:50:00,146.22,146.27,146.04,146.09,17176.0,137.4466,137.4936,137.2774,137.3244,17176.0
2018-01-24 11:00:00,146.12,146.24,146.06,146.13,62876.0,137.3526,137.4654,137.2962,137.362,62876.0
2018-01-24 11:10:00,146.11,146.12,145.38,145.62,20108.0,137.3432,137.3526,136.657,136.8826,20108.0
2018-01-24 11:20:00,145.64,145.86,145.62,145.63,19517.0,136.9014,137.1082,136.8826,136.892,19517.0
2018-01-24 11:30:00,145.62,145.64,145.01,145.18,20070.0,136.8826,136.9014,136.3092,136.469,20070.0
2018-01-24 11:40:00,145.19,145.4,145.15,145.24,15613.0,136.4784,136.6758,136.4408,136.5254,15613.0
2018-01-24 11:50:00,145.24,145.46,145.24,145.4,8641.0,136.5254,136.7322,136.5254,136.6758,8641.0
2018-01-24 12:00:00,145.36,145.36,145.06,145.08,10160.0,136.6382,136.6382,136.3562,136.375,10160.0
2018-01-24 12:10:00,145.06,145.19,144.93,145.0,21847.0,136.3562,136.4784,136.234,136.2998,21847.0
2018-01-24 12:20:00,145.01,145.01,144.74,144.79,16346.0,136.3092,136.3092,136.0554,136.1024,16346.0
2018-01-24 12:30:00,144.81,144.84,144.51,144.52,13711.0,136.1212,136.1494,135.8392,135.8486,13711.0
2018-01-24 12:40:00,144.51,144.53,144.34,144.48,20239.0,135.8392,135.858,135.6794,135.811,20239.0
2018-01-24 12:50:00,144.44,144.59,144.32,144.5,14409.0,135.7734,135.9144,135.6606,135.8298,14409.0
2018-01-24 13:00:00,144.48,144.6,144.1,144.1,15945.0,135.811,135.9238,135.4538,135.4538,15945.0
2018-01-24 13:10:00,144.04,144.13,143.83,143.91,23603.0,135.3974,135.482,135.2,135.2752,23603.0
2018-01-24 13:20:00,143.92,144.24,143.83,144.21,26797.0,135.2846,135.5854,135.2,135.5572,26797.0
2018-01-24 13:30:00,144.22,144.51,144.17,144.42,28223.0,135.5666,135.8392,135.5196,135.7546,28223.0
2018-01-24 13:40:00,144.43,144.59,144.33,144.54,20359.0,135.764,135.9144,135.67,135.8674,20359.0
2018-01-24 13:50:00,144.53,144.56,144.41,144.44,24129.0,135.858,135.8862,135.7452,135.7734,24129.0
2018-01-24 14:00:00,144.47,144.57,144.42,144.54,19652.0,135.8016,135.8956,135.7546,135.8674,19652.0
2018-01-24 14:10:00,144.55,144.78,144.54,144.78,34325.0,135.8768,136.093,135.8674,136.093,34325.0
2018-01-24 14:20:00,144.76,145.06,144.7,145.04,19533.0,136.0742,136.3562,136.0178,136.3374,19533.0
2018-01-24 14:30:00,145.02,145.02,144.8,144.86,28044.0,136.3186,136.3186,136.1118,136.1682,28044.0
2018-01-24 14:40:00,144.85,145.19,144.82,145.12,29221.0,136.1588,136.4784,136.1306,136.4126,29221.0
2018-01-24 14:50:00,145.12,145.15,144.96,145.07,22607.0,136.4126,136.4408,136.2622,136.3656,22607.0
2018-01-24 15:00:00,145.1,145.1,144.84,144.93,24488.0,136.3938,136.3938,136.1494,136.234,24488.0
2018-01-24 15:10:00,144.94,145.0,144.67,144.7,30805.0,136.2434,136.2998,135.9896,136.0178,30805.0
2018-01-24 15:20:00,144.7,144.77,144.54,144.56,38668.0,136.0178,136.0836,135.8674,135.8862,38668.0
2018-01-24 15:30:00,144.57,144.66,144.55,144.59,78772.0,135.8956,135.9802,135.8768,135.9144,78772.0
2018-01-24 15:40:00,144.6,144.85,144.48,144.81,77739.0,135.9238,136.1588,135.811,136.1212,77739.0
2018-01-24 15:50:00,144.74,144.74,144.24,144.4,168763.0,136.0554,136.0554,135.5854,135.7358,168763.0
2018-01-25 09:30:00,144.52,145.56,144.4,145.17,32244.0,135.8486,136.8262,135.7358,136.4596,32244.0
2018-01-25 09:40:00,145.12,145.12,144.59,144.65,16057.0,136.4126,136.4126,135.9144,135.9708,16057.0
2018-01-25 09:50:00,144.59,144.59,143.98,144.06,17190.0,135.9144,135.9144,135.341,135.4162,17190.0
2018-01-25 10:00:00,144.06,144.89,144.06,144.55,24768.0,135.4162,136.1964,135.4162,135.8768,24768.0
2018-01-25 10:10:00,144.52,144.87,144.37,144.84,23584.0,135.8486,136.1776,135.7076,136.1494,23584.0
2018-01-25 10:20:00,144.81,145.13,144.72,144.75,21016.0,136.1212,136.422,136.0366,136.0648,21016.0
2018-01-25 10:30:00,144.77,145.06,144.74,144.79,16216.0,136.0836,136.3562,136.0554,136.1024,16216.0
2018-01-25 10:40:00,144.79,144.96,144.73,144.86,44104.0,136.1024,136.2622,136.046,136.1682,44104.0
2018-01-25 10:50:00,144.96,145.15,144.84,145.05,8150.0,136.2622,136.4408,136.1494,136.3468,8150.0
2018-01-25 11:00:00,145.06,145.39,145.03,145.25,13099.0,136.3562,136.6664,136.328,136.5348,13099.0
2018-01-25 11:10:00,145.19,145.36,145.05,145.05,15259.0,136.4784,136.6382,136.3468,136.3468,15259.0
2018-01-25 11:20:00,145.1,145.38,145.08,145.38,9163.0,136.3938,136.657,136.375,136.657,9163.0
2018-01-25 11:30:00,145.43,145.73,145.39,145.58,11323.0,136.704,136.986,136.6664,136.845,11323.0
2018-01-25 11:40:00,145.55,145.75,145.44,145.44,13111.0,136.8168,137.0048,136.7134,136.7134,13111.0
2018-01-25 11:50:00,145.46,145.79,145.46,145.7,14482.0,136.7322,137.0424,136.7322,136.9578,14482.0
2018-01-25 12:00:00,145.66,145.8,145.57,145.58,9278.0,136.9202,137.0518,136.8356,136.845,9278.0
2018-01-25 12:10:00,145.57,145.7,145.56,145.62,9752.0,136.8356,136.9578,136.8262,136.8826,9752.0
2018-01-25 12:20:00,145.62,145.62,145.41,145.46,9827.0,136.8826,136.8826,136.6852,136.7322,9827.0
2018-01-25 12:30:00,145.47,145.48,145.35,145.37,11768.0,136.7416,136.751,136.6288,136.6476,11768.0
2018-01-25 12:40:00,145.37,145.37,145.15,145.15,14651.0,136.6476,136.6476,136.4408,136.4408,14651.0
2018-01-25 12:50:00,145.17,145.2,145.04,145.09,14205.0,136.4596,136.4878,136.3374,136.3844,14205.0
2018-01-25 13:00:00,145.09,145.11,144.94,145.03,26556.0,136.3844,136.4032,136.2434,136.328,26556.0
2018-01-25 13:10:00,145.05,145.28,145.05,145.25,20996.0,136.3468,136.563,136.3468,136.5348,20996.0
2018-01-25 13:20:00,145.21,145.27,145.08,145.27,16927.0,136.4972,136.5536,136.375,136.5536,16927.0
2018-01-25 13:30:00,145.27,145.52,145.25,145.52,7626.0,136.5536,136.7886,136.5348,136.7886,7626.0
2018-01-25 13:40:00,145.5,145.68,145.49,145.68,13783.0,136.7698,136.939,136.7604,136.939,13783.0
2018-01-25 13:50:00,145.7,146.04,145.68,145.94,24845.0,136.9578,137.2774,136.939,137.1834,24845.0
2018-01-25 14:00:00,145.89,146.04,145.75,146.04,10901.0,137.1364,137.2774,137.0048,137.2774,10901.0
2018-01-25 14:10:00,146.02,146.06,145.52,145.77,30650.0,137.2586,137.2962,136.7886,137.0236,30650.0
2018-01-25 14:20:00,145.81,145.82,145.67,145.72,20539.0,137.0612,137.0706,136.9296,136.9766,20539.0
2018-01-25 14:30:00,145.75,145.77,145.38,145.5,19141.0,137.0048,137.0236,136.657,136.7698,19141.0
2018-01-25 14:40:00,145.51,145.64,145.35,145.53,32887.0,136.7792,136.9014,136.6288,136.798,32887.0
2018-01-25 14:50:00,145.57,145.63,145.29,145.37,26517.0,136.8356,136.892,136.5724,136.6476,26517.0
2018-01-25 15:00:00,145.38,145.51,145.25,145.25,29057.0,136.657,136.7792,136.5348,136.5348,29057.0
2018-01-25 15:10:00,145.25,145.43,145.09,145.4,17645.0,136.5348,136.704,136.3844,136.6758,17645.0
2018-01-25 15:20:00,145.41,145.67,145.41,145.6,14475.0,136.6852,136.9296,136.6852,136.8638,14475.0
2018-01-25 15:30:00,145.59,145.61,145.47,145.53,25821.0,136.8544,136.8732,136.7416,136.798,25821.0
2018-01-25 15:40:00,145.56,145.69,145.53,145.59,32796.0,136.8262,136.9484,136.798,136.8544,32796.0
2018-01-25 15:50:00,145.6,145.62,145.39,145.5,90478.0,136.8638,136.8826,136.6664,136.7698,90478.0
2018-01-26 09:30:00,145.71,147.0,145.25,145.25,34559.0,136.9672,138.1798,136.5348,136.5348,34559.0
2018-01-26 09:40:00,145.25,145.73,144.92,145.72,14653.0,136.5348,136.986,136.2246,136.9766,14653.0
2018-01-26 09:50:00,145.69,146.06,145.43,145.92,32926.0,136.9484,137.2962,136.704,137.1646,32926.0
2018-01-26 10:00:00,145.94,146.31,145.93,146.12,17400.0,137.1834,137.5312,137.174,137.3526,17400.0
2018-01-26 10:10:00,146.11,146.35,145.84,146.32,18817.0,137.3432,137.5688,137.0894,137.5406,18817.0
2018-01-26 10:20:00,146.48,146.61,146.2,146.42,16741.0,137.691,137.8132,137.4278,137.6346,16741.0
2018-01-26 10:30:00,146.42,146.58,146.37,146.41,46293.0,137.6346,137.785,137.5876,137.6252,46293.0
2018-01-26 10:40:00,146.4,146.54,146.24,146.28,10417.0,137.6158,137.7474,137.4654,137.503,10417.0
2018-01-26 10:50:00,146.3,146.35,145.92,145.92,17022.0,137.5218,137.5688,137.1646,137.1646,17022.0
2018-01-26 11:00:00,145.97,146.27,145.97,146.23,20729.0,137.2116,137.4936,137.2116,137.456,20729.0
2018-01-26 11:10:00,146.3,146.33,146.1,146.19,9642.0,137.5218,137.55,137.3338,137.4184,9642.0
2018-01-26 11:20:00,146.15,146.31,146.12,146.12,10016.0,137.3808,137.5312,137.3526,137.3526,10016.0
2018-01-26 11:30:00,146.17,146.2,145.98,146.0,19748.0,137.3996,137.4278,137.221,137.2398,19748.0
2018-01-26 11:40:00,145.96,146.07,145.91,145.92,13026.0,137.2022,137.3056,137.1552,137.1646,13026.0
2018-01-26 11:50:00,145.89,145.96,145.83,145.89,6039.0,137.1364,137.2022,137.08,137.1364,6039.0
2018-01-26 12:00:00,145.9,145.92,145.65,145.77,12369.0,137.1458,137.1646,136.9108,137.0236,12369.0
2018-01-26 12:10:00,145.77,145.9,145.72,145.88,12546.0,137.0236,137.1458,136.9766,137.127,12546.0
2018-01-26 12:20:00,145.87,146.16,145.86,146.13,9891.0,137.1176,137.3902,137.1082,137.362,9891.0
2018-01-26 12:30:00,146.12,146.23,146.09,146.14,5237.0,137.3526,137.456,137.3244,137.3714,5237.0
2018-01-26 12:40:00,146.16,146.18,146.02,146.18,8976.0,137.3902,137.409,137.2586,137.409,8976.0
2018-01-26 12:50:00,146.18,146.21,146.14,146.14,4300.0,137.409,137.4372,137.3714,137.3714,4300.0
2018-01-26 13:00:00,146.15,146.33,146.07,146.33,7878.0,137.3808,137.55,137.3056,137.55,7878.0
2018-01-26 13:10:00,146.33,146.47,146.29,146.47,6515.0,137.55,137.6816,137.5124,137.6816,6515.0
2018-01-26 13:20:00,146.46,146.54,146.31,146.31,9759.0,137.6722,137.7474,137.5312,137.5312,9759.0
2018-01-26 13:30:00,146.31,146.48,146.31,146.48,7808.0,137.5312,137.691,137.5312,137.691,7808.0
2018-01-26 13:40:00,146.45,146.64,146.44,146.58,9466.0,137.6628,137.8414,137.6534,137.785,9466.0
2018-01-26 13:50:00,146.58,146.79,146.56,146.72,14772.0,137.785,137.9824,137.7662,137.9166,14772.0
2018-01-26 14:00:00,146.71,146.78,146.62,146.7,8740.0,137.9072,137.973,137.8226,137.8978,8740.0
2018-01-26 14:10:00,146.68,146.74,146.6,146.69,10422.0,137.879,137.9354,137.8038,137.8884,10422.0
2018-01-26 14:20:00,146.69,146.75,146.49,146.53,12086.0,137.8884,137.9448,137.7004,137.738,12086.0
2018-01-26 14:30:00,146.5,146.8,146.46,146.75,13700.0,137.7098,137.9918,137.6722,137.9448,13700.0
2018-01-26 14:40:00,146.74,146.89,146.73,146.8,8772.0,137.9354,138.0764,137.926,137.9918,8772.0
2018-01-26 14:50:00,146.77,146.77,146.5,146.54,17459.0,137.9636,137.9636,137.7098,137.7474,17459.0
2018-01-26 15:00:00,146.58,146.68,146.5,146.66,18695.0,137.785,137.879,137.7098,137.8602,18695.0
2018-01-26 15:10:00,146.66,147.03,146.66,146.99,20663.0,137.8602,138.208,137.8602,138.1704,20663.0
2018-01-26 15:20:00,146.99,147.04,146.84,146.9,14254.0,138.1704,138.2174,138.0294,138.0858,14254.0
2018-01-26 15:30:00,146.89,147.01,146.84,146.95,22473.0,138.0764,138.1892,138.0294,138.1328,22473.0
2018-01-26 15:40:00,146.94,146.96,146.81,146.84,31946.0,138.1234,138.1422,138.0012,138.0294,31946.0
2018-01-26 15:50:00,146.86,147.15,146.86,147.11,109082.0,138.0482,138.3208,138.0482,138.2832,109082.0
2018-01-29 09:30:00,146.66,146.75,145.77,146.75,41035.0,137.8602,137.9448,137.0236,137.9448,41035.0
2018-01-29 09:40:00,146.83,147.44,146.74,147.22,26957.0,138.02,138.5934,137.9354,138.3866,26957.0
2018-01-29 09:50:00,147.27,147.69,147.2,147.48,51261.0,138.4336,138.8284,138.3678,138.631,51261.0
2018-01-29 10:00:00,147.44,147.45,147.22,147.36,30321.0,138.5934,138.6028,138.3866,138.5182,30321.0
2018-01-29 10:10:00,147.39,147.44,147.14,147.27,23161.0,138.5464,138.5934,138.3114,138.4336,23161.0
2018-01-29 10:20:00,147.23,147.44,147.13,147.4,24291.0,138.396,138.5934,138.302,138.5558,24291.0
2018-01-29 10:30:00,147.37,147.38,146.95,147.0,23713.0,138.5276,138.537,138.1328,138.1798,23713.0
2018-01-29 10:40:00,147.03,147.3,146.84,147.3,24012.0,138.208,138.4618,138.0294,138.4618,24012.0
2018-01-29 10:50:00,147.28,147.57,147.22,147.4,16253.0,138.443,138.7156,138.3866,138.5558,16253.0
2018-01-29 11:00:00,147.37,147.38,147.12,147.3,18450.0,138.5276,138.537,138.2926,138.4618,18450.0
2018-01-29 11:10:00,147.35,147.55,147.21,147.43,22117.0,138.5088,138.6968,138.3772,138.584,22117.0
2018-01-29 11:20:00,147.5,147.78,147.48,147.78,13130.0,138.6498,138.913,138.631,138.913,13130.0
2018-01-29 11:30:00,147.75,148.0,147.67,147.84,14675.0,138.8848,139.1198,138.8096,138.9694,14675.0
2018-01-29 11:40:00,147.82,147.86,147.53,147.64,12803.0,138.9506,138.9882,138.678,138.7814,12803.0
2018-01-29 11:50:00,147.6,147.82,147.4,147.4,34644.0,138.7438,138.9506,138.5558,138.5558,34644.0
2018-01-29 12:00:00,147.4,147.73,147.3,147.66,12818.0,138.5558,138.866,138.4618,138.8002,12818.0
2018-01-29 12:10:00,147.66,147.93,147.65,147.93,8767.0,138.8002,139.054,138.7908,139.054,8767.0
2018-01-29 12:20:00,147.94,148.22,147.9,148.11,18227.0,139.0634,139.3266,139.0258,139.2232,18227.0
2018-01-29 12:30:00,148.12,148.17,148.09,148.12,13093.0,139.2326,139.2796,139.2044,139.2326,13093.0
2018-01-29 12:40:00,148.16,148.2,147.96,148.17,23779.0,139.2702,139.3078,139.0822,139.2796,23779.0
2018-01-29 12:50:00,148.17,148.34,148.16,148.29,15354.0,139.2796,139.4394,139.2702,139.3924,15354.0
2018-01-29 13:00:00,148.27,148.58,148.26,148.39,18623.0,139.3736,139.665,139.3642,139.4864,18623.0
2018-01-29 13:10:00,148.39,148.48,148.37,148.41,19978.0,139.4864,139.571,139.4676,139.5052,19978.0
2018-01-29 13:20:00,148.41,148.58,148.35,148.53,36933.0,139.5052,139.665,139.4488,139.618,36933.0
2018-01-29 13:30:00,148.49,148.52,148.37,148.39,15507.0,139.5804,139.6086,139.4676,139.4864,15507.0
2018-01-29 13:40:00,148.42,148.47,148.33,148.42,9208.0,139.5146,139.5616,139.43,139.5146,9208.0
2018-01-29 13:50:00,148.41,148.68,148.41,148.63,17856.0,139.5052,139.759,139.5052,139.712,17856.0
2018-01-29 14:00:00,148.67,148.85,148.63,148.78,57175.0,139.7496,139.9188,139.712,139.853,57175.0
2018-01-29 14:10:00,148.77,148.91,148.63,148.63,100136.0,139.8436,139.9752,139.712,139.712,100136.0
2018-01-29 14:20:00,148.61,148.61,148.27,148.27,12123.0,139.6932,139.6932,139.3736,139.3736,12123.0
2018-01-29 14:30:00,148.26,148.26,148.03,148.03,11731.0,139.3642,139.3642,139.148,139.148,11731.0
2018-01-29 14:40:00,148.03,148.14,147.97,148.08,24253.0,139.148,139.2514,139.0916,139.195,24253.0
2018-01-29 14:50:00,148.1,148.12,147.91,147.94,31182.0,139.2138,139.2326,139.0352,139.0634,31182.0
2018-01-29 15:00:00,147.9,148.04,147.88,148.0,35738.0,139.0258,139.1574,139.007,139.1198,35738.0
2018-01-29 15:10:00,148.01,148.11,147.95,148.01,32405.0,139.1292,139.2232,139.0728,139.1292,32405.0
2018-01-29 15:20:00,148.0,148.05,147.89,147.95,56699.0,139.1198,139.1668,139.0164,139.0728,56699.0
2018-01-29 15:30:00,147.94,148.05,147.91,147.98,43300.0,139.0634,139.1668,139.0352,139.101,43300.0
2018-01-29 15:40:00,147.99,148.1,147.84,147.94,85841.0,139.1104,139.2138,138.9694,139.0634,85841.0
2018-01-29 15:50:00,147.94,148.29,147.94,148.0,145825.0,139.0634,139.3924,139.0634,139.1198,145825.0
2018-01-30 09:30:00,148.22,148.52,147.5,147.66,132439.0,139.3266,139.6086,138.6498,138.8002,132439.0
2018-01-30 09:40:00,147.8,148.39,147.6,148.13,40263.0,138.9318,139.4864,138.7438,139.242,40263.0
2018-01-30 09:50:00,148.18,148.31,148.0,148.14,31669.0,139.289,139.4112,139.1198,139.2514,31669.0
2018-01-30 10:00:00,148.13,148.72,148.13,148.65,73426.0,139.242,139.7966,139.242,139.7308,73426.0
2018-01-30 10:10:00,148.66,148.76,148.44,148.61,49003.0,139.7402,139.8342,139.5334,139.6932,49003.0
2018-01-30 10:20:00,148.57,148.82,148.44,148.78,33526.0,139.6556,139.8906,139.5334,139.853,33526.0
2018-01-30 10:30:00,148.8,149.21,148.8,149.2,33968.0,139.8718,140.2572,139.8718,140.2478,33968.0
2018-01-30 10:40:00,149.15,149.15,148.84,148.88,35982.0,140.2008,140.2008,139.9094,139.947,35982.0
2018-01-30 10:50:00,148.86,148.96,148.48,148.89,33671.0,139.9282,140.0222,139.571,139.9564,33671.0
2018-01-30 11:00:00,148.88,148.97,148.49,148.67,23703.0,139.947,140.0316,139.5804,139.7496,23703.0
2018-01-30 11:10:00,148.65,148.67,148.4,148.44,43759.0,139.7308,139.7496,139.4958,139.5334,43759.0
2018-01-30 11:20:00,148.44,148.5,148.19,148.25,24665.0,139.5334,139.5898,139.2984,139.3548,24665.0
2018-01-30 11:30:00,148.25,148.44,148.06,148.22,24273.0,139.3548,139.5334,139.1762,139.3266,24273.0
2018-01-30 11:40:00,148.21,148.53,148.19,148.35,20380.0,139.3172,139.618,139.2984,139.4488,20380.0
2018-01-30 11:50:00,148.31,148.45,147.88,147.91,19080.0,139.4112,139.5428,139.007,139.0352,19080.0
2018-01-30 12:00:00,147.92,148.02,147.73,147.99,19015.0,139.0446,139.1386,138.866,139.1104,19015.0
2018-01-30 12:10:00,147.93,148.01,147.72,147.78,24030.0,139.054,139.1292,138.8566,138.913,24030.0
2018-01-30 12:20:00,147.77,147.88,147.49,147.49,15752.0,138.9036,139.007,138.6404,138.6404,15752.0
2018-01-30 12:30:00,147.55,147.85,147.5,147.7,20910.0,138.6968,138.9788,138.6498,138.8378,20910.0
2018-01-30 12:40:00,147.77,147.84,147.57,147.57,15564.0,138.9036,138.9694,138.7156,138.7156,15564.0
2018-01-30 12:50:00,147.59,147.8,147.59,147.73,13910.0,138.7344,138.9318,138.7344,138.866,13910.0
2018-01-30 13:00:00,147.69,147.7,147.32,147.5,13597.0,138.8284,138.8378,138.4806,138.6498,13597.0
2018-01-30 13:10:00,147.5,147.7,147.5,147.58,9266.0,138.6498,138.8378,138.6498,138.725,9266.0
2018-01-30 13:20:00,147.51,147.52,147.3,147.46,16825.0,138.6592,138.6686,138.4618,138.6122,16825.0
2018-01-30 13:30:00,147.4,147.62,147.35,147.56,5511.0,138.5558,138.7626,138.5088,138.7062,5511.0
2018-01-30 13:40:00,147.59,147.73,147.57,147.71,13272.0,138.7344,138.866,138.7156,138.8472,13272.0
2018-01-30 13:50:00,147.76,147.98,147.73,147.87,10100.0,138.8942,139.101,138.866,138.9976,10100.0
2018-01-30 14:00:00,147.84,147.94,147.66,147.69,18537.0,138.9694,139.0634,138.8002,138.8284,18537.0
2018-01-30 14:10:00,147.67,147.9,147.57,147.78,16368.0,138.8096,139.0258,138.7156,138.913,16368.0
2018-01-30 14:20:00,147.78,147.81,147.69,147.78,16424.0,138.913,138.9412,138.8284,138.913,16424.0
2018-01-30 14:30:00,147.81,147.81,147.44,147.47,18368.0,138.9412,138.9412,138.5934,138.6216,18368.0
2018-01-30 14:40:00,147.49,147.54,147.18,147.29,40515.0,138.6404,138.6874,138.349,138.4524,40515.0
2018-01-30 14:50:00,147.3,147.31,147.12,147.12,32317.0,138.4618,138.4712,138.2926,138.2926,32317.0
2018-01-30 15:00:00,147.12,147.23,147.06,147.17,21387.0,138.2926,138.396,138.2362,138.3396,21387.0
2018-01-30 15:10:00,147.19,147.39,147.19,147.36,21879.0,138.3584,138.5464,138.3584,138.5182,21879.0
2018-01-30 15:20:00,147.35,147.45,147.27,147.28,32891.0,138.5088,138.6028,138.4336,138.443,32891.0
2018-01-30 15:30:00,147.29,147.79,147.29,147.63,27562.0,138.4524,138.9224,138.4524,138.772,27562.0
2018-01-30 15:40:00,147.65,147.69,147.48,147.55,39657.0,138.7908,138.8284,138.631,138.6968,39657.0
2018-01-30 15:50:00,147.53,147.58,147.23,147.27,100268.0,138.678,138.725,138.396,138.4336,100268.0
2018-01-31 09:30:00,147.42,148.6,147.2,148.51,57002.0,138.5746,139.6838,138.3678,139.5992,57002.0
2018-01-31 09:40:00,148.57,148.66,147.74,147.76,21956.0,139.6556,139.7402,138.8754,138.8942,21956.0
2018-01-31 09:50:00,147.81,148.04,147.61,147.72,24120.0,138.9412,139.1574,138.7532,138.8566,24120.0
2018-01-31 10:00:00,147.69,147.76,147.26,147.63,39854.0,138.8284,138.8942,138.4242,138.772,39854.0
2018-01-31 10:10:00,147.63,147.91,147.54,147.62,30779.0,138.772,139.0352,138.6874,138.7626,30779.0
2018-01-31 10:20:00,147.6,147.99,147.56,147.93,33169.0,138.7438,139.1104,138.7062,139.054,33169.0
2018-01-31 10:30:00,147.91,147.91,147.48,147.61,29876.0,139.0352,139.0352,138.631,138.7532,29876.0
2018-01-31 10:40:00,147.63,147.63,147.12,147.13,37113.0,138.772,138.772,138.2926,138.302,37113.0
2018-01-31 10:50:00,147.13,147.2,146.92,147.05,39524.0,138.302,138.3678,138.1046,138.2268,39524.0
2018-01-31 11:00:00,147.06,147.67,146.99,147.65,38540.0,138.2362,138.8096,138.1704,138.7908,38540.0
2018-01-31 11:10:00,147.61,147.88,147.6,147.63,17100.0,138.7532,139.007,138.7438,138.772,17100.0
2018-01-31 11:20:00,147.65,147.69,147.41,147.44,16728.0,138.7908,138.8284,138.5652,138.5934,16728.0
2018-01-31 11:30:00,147.41,148.02,147.41,147.97,14225.0,138.5652,139.1386,138.5652,139.0916,14225.0
2018-01-31 11:40:00,147.98,148.04,147.78,147.78,18084.0,139.101,139.1574,138.913,138.913,18084.0
2018-01-31 11:50:00,147.72,147.93,147.59,147.61,18178.0,138.8566,139.054,138.7344,138.7532,18178.0
2018-01-31 12:00:00,147.6,147.69,147.53,147.59,19696.0,138.7438,138.8284,138.678,138.7344,19696.0
2018-01-31 12:10:00,147.6,147.83,147.6,147.65,13770.0,138.7438,138.96,138.7438,138.7908,13770.0
2018-01-31 12:20:00,147.7,148.0,147.69,147.79,16099.0,138.8378,139.1198,138.8284,138.9224,16099.0
2018-01-31 12:30:00,147.82,148.04,147.73,147.94,27117.0,138.9506,139.1574,138.866,139.0634,27117.0
2018-01-31 12:40:00,147.92,147.92,147.73,147.84,19238.0,139.0446,139.0446,138.866,138.9694,19238.0
2018-01-31 12:50:00,147.89,147.92,147.76,147.88,11995.0,139.0164,139.0446,138.8942,139.007,11995.0
2018-01-31 13:00:00,147.9,147.95,147.78,147.84,25765.0,139.0258,139.0728,138.913,138.9694,25765.0
2018-01-31 13:10:00,147.84,147.86,147.73,147.77,16091.0,138.9694,138.9882,138.866,138.9036,16091.0
2018-01-31 13:20:00,147.79,147.89,147.75,147.85,21340.0,138.9224,139.0164,138.8848,138.9788,21340.0
2018-01-31 13:30:00,147.83,147.98,147.82,147.87,25011.0,138.96,139.101,138.9506,138.9976,25011.0
2018-01-31 13:40:00,147.86,147.86,147.74,147.82,33149.0,138.9882,138.9882,138.8754,138.9506,33149.0
2018-01-31 13:50:00,147.82,147.91,147.82,147.85,18842.0,138.9506,139.0352,138.9506,138.9788,18842.0
2018-01-31 14:00:00,147.86,148.04,147.7,147.96,24598.0,138.9882,139.1574,138.8378,139.0822,24598.0
2018-01-31 14:10:00,147.97,148.03,147.78,147.92,25038.0,139.0916,139.148,138.913,139.0446,25038.0
2018-01-31 14:20:00,147.91,147.95,147.57,147.63,16668.0,139.0352,139.0728,138.7156,138.772,16668.0
2018-01-31 14:30:00,147.64,147.79,147.56,147.7,30305.0,138.7814,138.9224,138.7062,138.8378,30305.0
2018-01-31 14:40:00,147.68,147.79,147.38,147.44,17724.0,138.819,138.9224,138.537,138.5934,17724.0
2018-01-31 14:50:00,147.44,147.7,147.36,147.63,26073.0,138.5934,138.8378,138.5182,138.772,26073.0
2018-01-31 15:00:00,147.58,147.73,147.39,147.47,24761.0,138.725,138.866,138.5464,138.6216,24761.0
2018-01-31 15:10:00,147.51,147.51,147.16,147.32,31654.0,138.6592,138.6592,138.3302,138.4806,31654.0
2018-01-31 15:20:00,147.32,147.59,147.24,147.57,26758.0,138.4806,138.7344,138.4054,138.7156,26758.0
2018-01-31 15:30:00,147.57,147.86,147.49,147.76,27558.0,138.7156,138.9882,138.6404,138.8942,27558.0
2018-01-31 15:40:00,147.75,148.12,147.6,147.64,53463.0,138.8848,139.2326,138.7438,138.7814,53463.0
2018-01-31 15:50:00,147.62,147.62,147.0,147.34,213520.0,138.7626,138.7626,138.1798,138.4994,213520.0
2018-02-01 09:30:00,146.6,146.99,145.82,145.99,87781.0,137.8038,138.1704,137.0706,137.2304,87781.0
2018-02-01 09:40:00,145.93,146.73,145.92,146.24,15430.0,137.174,137.926,137.1646,137.4654,15430.0
2018-02-01 09:50:00,146.31,146.88,146.19,146.63,20552.0,137.5312,138.067,137.4184,137.832,20552.0
2018-02-01 10:00:00,146.69,147.36,146.69,146.78,25005.0,137.8884,138.5182,137.8884,137.973,25005.0
2018-02-01 10:10:00,146.81,147.04,146.81,146.99,20037.0,138.0012,138.2174,138.0012,138.1704,20037.0
2018-02-01 10:20:00,146.98,147.46,146.98,147.17,20329.0,138.161,138.6122,138.161,138.3396,20329.0
2018-02-01 10:30:00,147.13,147.71,147.08,147.58,24130.0,138.302,138.8472,138.255,138.725,24130.0
2018-02-01 10:40:00,147.58,147.79,147.28,147.61,16311.0,138.725,138.9224,138.443,138.7532,16311.0
2018-02-01 10:50:00,147.62,147.69,147.17,147.35,43366.0,138.7626,138.8284,138.3396,138.5088,43366.0
2018-02-01 11:00:00,147.35,147.58,147.26,147.26,32382.0,138.5088,138.725,138.4242,138.4242,32382.0
2018-02-01 11:10:00,147.24,147.47,147.14,147.25,25372.0,138.4054,138.6216,138.3114,138.4148,25372.0
2018-02-01 11:20:00,147.21,147.23,146.76,146.99,13200.0,138.3772,138.396,137.9542,138.1704,13200.0
2018-02-01 11:30:00,146.99,147.46,146.99,147.25,28497.0,138.1704,138.6122,138.1704,138.4148,28497.0
2018-02-01 11:40:00,147.24,147.6,147.18,147.34,15227.0,138.4054,138.7438,138.349,138.4994,15227.0
2018-02-01 11:50:00,147.41,147.47,147.14,147.24,15532.0,138.5652,138.6216,138.3114,138.4054,15532.0
2018-02-01 12:00:00,147.26,147.41,147.24,147.33,12874.0,138.4242,138.5652,138.4054,138.49,12874.0
2018-02-01 12:10:00,147.4,147.65,147.4,147.63,5973.0,138.5558,138.7908,138.5558,138.772,5973.0
2018-02-01 12:20:00,147.69,147.69,147.46,147.53,11596.0,138.8284,138.8284,138.6122,138.678,11596.0
2018-02-01 12:30:00,147.51,147.7,147.51,147.69,8703.0,138.6592,138.8378,138.6592,138.8284,8703.0
2018-02-01 12:40:00,147.71,147.71,147.39,147.5,13065.0,138.8472,138.8472,138.5464,138.6498,13065.0
2018-02-01 12:50:00,147.52,147.94,147.52,147.86,29781.0,138.6686,139.0634,138.6686,138.9882,29781.0
2018-02-01 13:00:00,147.87,148.14,147.83,148.06,42595.0,138.9976,139.2514,138.96,139.1762,42595.0
2018-02-01 13:10:00,148.06,148.2,148.01,148.2,20214.0,139.1762,139.3078,139.1292,139.3078,20214.0
2018-02-01 13:20:00,148.17,148.27,148.06,148.15,25263.0,139.2796,139.3736,139.1762,139.2608,25263.0
2018-02-01 13:30:00,148.12,148.12,147.71,147.73,17506.0,139.2326,139.2326,138.8472,138.866,17506.0
2018-02-01 13:40:00,147.72,147.77,147.44,147.55,16555.0,138.8566,138.9036,138.5934,138.6968,16555.0
2018-02-01 13:50:00,147.56,147.59,147.3,147.54,22343.0,138.7062,138.7344,138.4618,138.6874,22343.0
2018-02-01 14:00:00,147.55,147.55,147.27,147.39,17222.0,138.6968,138.6968,138.4336,138.5464,17222.0
2018-02-01 14:10:00,147.35,147.68,147.31,147.55,19558.0,138.5088,138.819,138.4712,138.6968,19558.0
2018-02-01 14:20:00,147.55,147.61,147.23,147.56,19375.0,138.6968,138.7532,138.396,138.7062,19375.0
2018-02-01 14:30:00,147.52,147.68,147.5,147.59,20571.0,138.6686,138.819,138.6498,138.7344,20571.0
2018-02-01 14:40:00,147.57,147.64,147.47,147.59,19657.0,138.7156,138.7814,138.6216,138.7344,19657.0
2018-02-01 14:50:00,147.6,147.66,147.58,147.62,16672.0,138.7438,138.8002,138.725,138.7626,16672.0
2018-02-01 15:00:00,147.59,147.65,147.39,147.54,15754.0,138.7344,138.7908,138.5464,138.6874,15754.0
2018-02-01 15:10:00,147.51,147.65,147.47,147.52,17595.0,138.6592,138.7908,138.6216,138.6686,17595.0
2018-02-01 15:20:00,147.51,147.65,147.36,147.43,20366.0,138.6592,138.7908,138.5182,138.584,20366.0
2018-02-01 15:30:00,147.42,147.43,147.19,147.36,53625.0,138.5746,138.584,138.3584,138.5182,53625.0
2018-02-01 15:40:00,147.38,147.52,147.16,147.49,53203.0,138.537,138.6686,138.3302,138.6404,53203.0
2018-02-01 15:50:00,147.49,147.67,147.39,147.52,76262.0,138.6404,138.8096,138.5464,138.6686,76262.0
2018-02-02 09:30:00,146.69,147.01,146.32,146.51,32329.0,137.8884,138.1892,137.5406,137.7192,32329.0
2018-02-02 09:40:00,146.5,146.82,146.45,146.73,24137.0,137.7098,138.0106,137.6628,137.926,24137.0
2018-02-02 09:50:00,146.69,146.81,146.43,146.56,55675.0,137.8884,138.0012,137.644,137.7662,55675.0
2018-02-02 10:00:00,146.57,146.57,145.37,145.56,52611.0,137.7756,137.7756,136.6476,136.8262,52611.0
2018-02-02 10:10:00,145.52,145.67,145.32,145.42,28748.0,136.7886,136.9296,136.6006,136.6946,28748.0
2018-02-02 10:20:00,145.38,145.55,145.3,145.54,19846.0,136.657,136.8168,136.5818,136.8074,19846.0
2018-02-02 10:30:00,145.57,145.87,145.48,145.7,17625.0,136.8356,137.1176,136.751,136.9578,17625.0
2018-02-02 10:40:00,145.74,145.93,145.45,145.5,26762.0,136.9954,137.174,136.7228,136.7698,26762.0
2018-02-02 10:50:00,145.5,145.53,145.2,145.39,20251.0,136.7698,136.798,136.4878,136.6664,20251.0
2018-02-02 11:00:00,145.38,145.4,145.18,145.25,22373.0,136.657,136.6758,136.469,136.5348,22373.0
2018-02-02 11:10:00,145.23,145.38,144.72,144.84,40772.0,136.516,136.657,136.0366,136.1494,40772.0
2018-02-02 11:20:00,144.81,144.96,144.71,144.73,19324.0,136.1212,136.2622,136.0272,136.046,19324.0
2018-02-02 11:30:00,144.79,145.01,144.66,145.0,14007.0,136.1024,136.3092,135.9802,136.2998,14007.0
2018-02-02 11:40:00,145.02,145.5,144.87,145.11,23468.0,136.3186,136.7698,136.1776,136.4032,23468.0
2018-02-02 11:50:00,145.02,145.21,144.68,144.75,26994.0,136.3186,136.4972,135.999,136.0648,26994.0
2018-02-02 12:00:00,144.74,144.83,144.6,144.78,20019.0,136.0554,136.14,135.9238,136.093,20019.0
2018-02-02 12:10:00,144.82,145.06,144.8,145.06,16361.0,136.1306,136.3562,136.1118,136.3562,16361.0
2018-02-02 12:20:00,145.09,145.1,144.95,145.05,8904.0,136.3844,136.3938,136.2528,136.3468,8904.0
2018-02-02 12:30:00,145.03,145.07,144.9,144.93,23978.0,136.328,136.3656,136.2058,136.234,23978.0
2018-02-02 12:40:00,144.96,145.01,144.78,144.78,20202.0,136.2622,136.3092,136.093,136.093,20202.0
2018-02-02 12:50:00,144.8,144.92,144.57,144.69,72001.0,136.1118,136.2246,135.8956,136.0084,72001.0
2018-02-02 13:00:00,144.64,144.66,144.47,144.52,11317.0,135.9614,135.9802,135.8016,135.8486,11317.0
2018-02-02 13:10:00,144.53,144.54,144.31,144.31,24953.0,135.858,135.8674,135.6512,135.6512,24953.0
2018-02-02 13:20:00,144.3,144.31,143.74,143.91,45401.0,135.6418,135.6512,135.1154,135.2752,45401.0
2018-02-02 13:30:00,143.95,144.1,143.59,143.6,44228.0,135.3128,135.4538,134.9744,134.9838,44228.0
2018-02-02 13:40:00,143.6,143.65,142.94,143.08,172331.0,134.9838,135.0308,134.3634,134.495,172331.0
2018-02-02 13:50:00,143.08,143.24,142.82,142.84,55584.0,134.495,134.6454,134.2506,134.2694,55584.0
2018-02-02 14:00:00,142.85,143.0,142.5,142.67,55947.0,134.2788,134.4198,133.9498,134.1096,55947.0
2018-02-02 14:10:00,142.64,142.64,142.11,142.31,47514.0,134.0814,134.0814,133.5832,133.7712,47514.0
2018-02-02 14:20:00,142.34,142.49,142.07,142.07,22768.0,133.7994,133.9404,133.5456,133.5456,22768.0
2018-02-02 14:30:00,142.14,142.56,142.14,142.28,29605.0,133.6114,134.0062,133.6114,133.743,29605.0
2018-02-02 14:40:00,142.31,142.62,142.12,142.15,26543.0,133.7712,134.0626,133.5926,133.6208,26543.0
2018-02-02 14:50:00,142.13,142.21,141.4,141.58,67470.0,133.602,133.6772,132.9158,133.085,67470.0
2018-02-02 15:00:00,141.6,141.69,141.28,141.34,63028.0,133.1038,133.1884,132.803,132.8594,63028.0
2018-02-02 15:10:00,141.35,141.41,140.97,141.2,84967.0,132.8688,132.9252,132.5116,132.7278,84967.0
2018-02-02 15:20:00,141.25,141.65,141.21,141.34,58135.0,132.7748,133.1508,132.7372,132.8594,58135.0
2018-02-02 15:30:00,141.37,141.48,141.2,141.39,89476.0,132.8876,132.991,132.7278,132.9064,89476.0
2018-02-02 15:40:00,141.38,141.38,141.08,141.21,129927.0,132.897,132.897,132.615,132.7372,129927.0
2018-02-02 15:50:00,141.23,141.46,140.97,141.18,262183.0,132.756,132.9722,132.5116,132.709,262183.0
2018-02-05 09:30:00,140.82,141.17,139.56,139.71,120816.0,132.3706,132.6996,131.1862,131.3272,120816.0
2018-02-05 09:40:00,139.77,140.4,139.64,140.04,75567.0,131.3836,131.9758,131.2614,131.6374,75567.0
2018-02-05 09:50:00,140.15,140.67,140.05,140.58,45821.0,131.7408,132.2296,131.6468,132.145,45821.0
2018-02-05 10:00:00,140.57,141.52,140.36,141.52,60251.0,132.1356,133.0286,131.9382,133.0286,60251.0
2018-02-05 10:10:00,141.52,142.3,141.48,142.14,43620.0,133.0286,133.7618,132.991,133.6114,43620.0
2018-02-05 10:20:00,142.11,142.54,142.01,142.21,44415.0,133.5832,133.9874,133.4892,133.6772,44415.0
2018-02-05 10:30:00,142.24,142.29,141.77,141.86,31942.0,133.7054,133.7524,133.2636,133.3482,31942.0
2018-02-05 10:40:00,141.86,142.27,141.83,142.04,39652.0,133.3482,133.7336,133.32,133.5174,39652.0
2018-02-05 10:50:00,142.11,142.25,141.85,142.09,23539.0,133.5832,133.7148,133.3388,133.5644,23539.0
2018-02-05 11:00:00,142.1,142.28,141.94,142.16,21514.0,133.5738,133.743,133.4234,133.6302,21514.0
2018-02-05 11:10:00,142.16,142.37,142.01,142.05,23048.0,133.6302,133.8276,133.4892,133.5268,23048.0
2018-02-05 11:20:00,142.04,142.36,141.93,142.24,25843.0,133.5174,133.8182,133.414,133.7054,25843.0
2018-02-05 11:30:00,142.26,142.29,142.02,142.15,29110.0,133.7242,133.7524,133.4986,133.6208,29110.0
2018-02-05 11:40:00,142.13,142.29,142.05,142.2,23753.0,133.602,133.7524,133.5268,133.6678,23753.0
2018-02-05 11:50:00,142.19,142.58,142.19,142.55,18368.0,133.6584,134.025,133.6584,133.9968,18368.0
2018-02-05 12:00:00,142.54,142.6,142.14,142.14,14195.0,133.9874,134.0438,133.6114,133.6114,14195.0
2018-02-05 12:10:00,142.23,142.24,141.92,141.93,15967.0,133.696,133.7054,133.4046,133.414,15967.0
2018-02-05 12:20:00,141.9,142.02,141.7,141.79,12213.0,133.3858,133.4986,133.1978,133.2824,12213.0
2018-02-05 12:30:00,141.85,142.02,141.48,141.52,40977.0,133.3388,133.4986,132.991,133.0286,40977.0
2018-02-05 12:40:00,141.56,141.79,141.39,141.66,17766.0,133.0662,133.2824,132.9064,133.1602,17766.0
2018-02-05 12:50:00,141.65,141.8,141.37,141.37,10608.0,133.1508,133.2918,132.8876,132.8876,10608.0
2018-02-05 13:00:00,141.37,141.37,140.91,140.96,24062.0,132.8876,132.8876,132.4552,132.5022,24062.0
2018-02-05 13:10:00,140.9,140.92,140.53,140.53,18856.0,132.4458,132.4646,132.098,132.098,18856.0
2018-02-05 13:20:00,140.54,140.72,140.45,140.69,19355.0,132.1074,132.2766,132.0228,132.2484,19355.0
2018-02-05 13:30:00,140.65,140.92,140.44,140.45,22345.0,132.2108,132.4646,132.0134,132.0228,22345.0
2018-02-05 13:40:00,140.48,140.78,140.44,140.78,20351.0,132.051,132.333,132.0134,132.333,20351.0
2018-02-05 13:50:00,140.75,141.4,140.75,141.4,21537.0,132.3048,132.9158,132.3048,132.9158,21537.0
2018-02-05 14:00:00,141.39,141.39,140.8,140.88,32314.0,132.9064,132.9064,132.3518,132.427,32314.0
2018-02-05 14:10:00,140.85,141.0,140.51,140.63,24975.0,132.3988,132.5398,132.0792,132.192,24975.0
2018-02-05 14:20:00,140.59,140.71,140.33,140.41,19021.0,132.1544,132.2672,131.91,131.9852,19021.0
2018-02-05 14:30:00,140.35,140.38,140.05,140.16,20453.0,131.9288,131.957,131.6468,131.7502,20453.0
2018-02-05 14:40:00,140.16,140.39,139.94,139.94,28018.0,131.7502,131.9664,131.5434,131.5434,28018.0
2018-02-05 14:50:00,139.92,139.92,138.78,139.01,59188.0,131.5246,131.5246,130.453,130.6692,59188.0
2018-02-05 15:00:00,139.11,139.28,136.55,136.81,93785.0,130.7632,130.923,128.3568,128.6012,93785.0
2018-02-05 15:10:00,136.91,138.85,136.28,137.98,85344.0,128.6952,130.5188,128.103,129.701,85344.0
2018-02-05 15:20:00,137.88,138.85,137.59,138.85,52368.0,129.607,130.5188,129.3344,130.5188,52368.0
2018-02-05 15:30:00,138.84,138.97,137.89,137.9,63617.0,130.5094,130.6316,129.6164,129.6258,63617.0
2018-02-05 15:40:00,137.91,138.34,137.25,137.36,90458.0,129.6352,130.0394,129.0148,129.1182,90458.0
2018-02-05 15:50:00,137.28,137.43,136.32,136.34,284766.0,129.043,129.184,128.1406,128.1594,284766.0
2018-02-06 09:30:00,134.07,135.96,131.0,135.96,247327.0,126.0256,127.8022,123.1398,127.8022,247327.0
2018-02-06 09:40:00,135.96,138.51,135.77,138.22,124094.0,127.8022,130.1992,127.6236,129.9266,124094.0
2018-02-06 09:50:00,138.2,139.07,137.51,137.97,71236.0,129.9078,130.7256,129.2592,129.6916,71236.0
2018-02-06 10:00:00,138.14,139.76,138.12,138.63,83257.0,129.8514,131.3742,129.8326,130.312,83257.0
2018-02-06 10:10:00,138.84,139.23,137.47,137.74,84676.0,130.5094,130.876,129.2216,129.4754,84676.0
2018-02-06 10:20:00,137.78,138.28,137.21,137.4,58630.0,129.513,129.983,128.9772,129.1558,58630.0
2018-02-06 10:30:00,137.27,137.71,136.06,136.81,76371.0,129.0336,129.4472,127.8962,128.6012,76371.0
2018-02-06 10:40:00,136.8,138.12,136.28,137.68,50938.0,128.5918,129.8326,128.103,129.419,50938.0
2018-02-06 10:50:00,137.72,138.48,137.46,137.74,39613.0,129.4566,130.171,129.2122,129.4754,39613.0
2018-02-06 11:00:00,137.64,137.96,137.18,137.48,36465.0,129.3814,129.6822,128.949,129.231,36465.0
2018-02-06 11:10:00,137.49,137.77,136.87,137.49,47972.0,129.2404,129.5036,128.6576,129.2404,47972.0
2018-02-06 11:20:00,137.5,137.56,136.84,137.17,38618.0,129.2498,129.3062,128.6294,128.9396,38618.0
2018-02-06 11:30:00,137.19,137.28,136.34,136.82,18967.0,128.9584,129.043,128.1594,128.6106,18967.0
2018-02-06 11:40:00,136.75,136.94,136.5,136.94,19485.0,128.5448,128.7234,128.3098,128.7234,19485.0
2018-02-06 11:50:00,136.97,137.38,136.76,136.79,37150.0,128.7516,129.137,128.5542,128.5824,37150.0
2018-02-06 12:00:00,136.78,137.5,136.77,137.38,22724.0,128.573,129.2498,128.5636,129.137,22724.0
2018-02-06 12:10:00,137.41,137.8,137.16,137.42,58184.0,129.1652,129.5318,128.9302,129.1746,58184.0
2018-02-06 12:20:00,137.51,138.2,137.28,138.2,20042.0,129.2592,129.9078,129.043,129.9078,20042.0
2018-02-06 12:30:00,138.28,139.49,138.2,139.49,62800.0,129.983,131.1204,129.9078,131.1204,62800.0
2018-02-06 12:40:00,139.43,139.43,138.14,138.38,41127.0,131.064,131.064,129.8514,130.077,41127.0
2018-02-06 12:50:00,138.38,138.42,137.85,138.42,32702.0,130.077,130.1146,129.5788,130.1146,32702.0
2018-02-06 13:00:00,138.37,138.37,137.49,137.88,54037.0,130.0676,130.0676,129.2404,129.607,54037.0
2018-02-06 13:10:00,137.94,138.57,137.94,138.47,19459.0,129.6634,130.2556,129.6634,130.1616,19459.0
2018-02-06 13:20:00,138.57,138.71,138.0,138.27,15667.0,130.2556,130.3872,129.7198,129.9736,15667.0
2018-02-06 13:30:00,138.38,138.4,137.36,137.68,31416.0,130.077,130.0958,129.1182,129.419,31416.0
2018-02-06 13:40:00,137.67,137.8,137.29,137.48,22744.0,129.4096,129.5318,129.0524,129.231,22744.0
2018-02-06 13:50:00,137.4,137.4,136.84,137.04,24726.0,129.1558,129.1558,128.6294,128.8174,24726.0
2018-02-06 14:00:00,136.92,137.2,136.59,136.59,21961.0,128.7046,128.9678,128.3944,128.3944,21961.0
2018-02-06 14:10:00,136.56,137.44,136.56,136.78,37143.0,128.3662,129.1934,128.3662,128.573,37143.0
2018-02-06 14:20:00,136.77,137.04,136.47,136.86,21539.0,128.5636,128.8174,128.2816,128.6482,21539.0
2018-02-06 14:30:00,136.87,137.62,136.7,137.34,26419.0,128.6576,129.3626,128.4978,129.0994,26419.0
2018-02-06 14:40:00,137.34,138.12,137.21,138.09,24016.0,129.0994,129.8326,128.9772,129.8044,24016.0
2018-02-06 14:50:00,138.12,138.99,137.76,138.89,36688.0,129.8326,130.6504,129.4942,130.5564,36688.0
2018-02-06 15:00:00,138.9,139.75,138.81,139.71,45611.0,130.5658,131.3648,130.4812,131.3272,45611.0
2018-02-06 15:10:00,139.66,139.7,138.75,138.95,58593.0,131.2802,131.3178,130.4248,130.6128,58593.0
2018-02-06 15:20:00,138.93,139.38,138.74,139.32,47259.0,130.594,131.017,130.4154,130.9606,47259.0
2018-02-06 15:30:00,139.31,140.05,138.88,140.0,53775.0,130.9512,131.6468,130.547,131.5998,53775.0
2018-02-06 15:40:00,140.06,140.23,139.27,139.45,75552.0,131.6562,131.816,130.9136,131.0828,75552.0
2018-02-06 15:50:00,139.34,140.04,139.06,140.03,151688.0,130.9794,131.6374,130.7162,131.628,151688.0
2018-02-07 09:30:00,139.31,139.99,138.66,139.61,42739.0,130.9512,131.5904,130.3402,131.2332,42739.0
2018-02-07 09:40:00,139.7,140.02,138.8,138.97,26348.0,131.3178,131.6186,130.4718,130.6316,26348.0
2018-02-07 09:50:00,138.98,139.76,138.97,139.69,28610.0,130.641,131.3742,130.6316,131.3084,28610.0
2018-02-07 10:00:00,139.61,140.6,139.5,140.34,26823.0,131.2332,132.1638,131.1298,131.9194,26823.0
2018-02-07 10:10:00,140.39,140.71,140.05,140.17,38333.0,131.9664,132.2672,131.6468,131.7596,38333.0
2018-02-07 10:20:00,140.22,140.25,139.82,139.99,21210.0,131.8066,131.8348,131.4306,131.5904,21210.0
2018-02-07 10:30:00,139.94,140.27,139.7,140.2,53259.0,131.5434,131.8536,131.3178,131.7878,53259.0
2018-02-07 10:40:00,140.19,140.72,140.03,140.72,21857.0,131.7784,132.2766,131.628,132.2766,21857.0
2018-02-07 10:50:00,140.79,141.36,140.75,141.16,45064.0,132.3424,132.8782,132.3048,132.6902,45064.0
2018-02-07 11:00:00,141.18,142.3,140.99,142.21,69949.0,132.709,133.7618,132.5304,133.6772,69949.0
2018-02-07 11:10:00,142.17,142.62,142.02,142.58,64770.0,133.6396,134.0626,133.4986,134.025,64770.0
2018-02-07 11:20:00,142.54,142.77,142.4,142.49,44917.0,133.9874,134.2036,133.8558,133.9404,44917.0
2018-02-07 11:30:00,142.56,142.59,142.11,142.28,19549.0,134.0062,134.0344,133.5832,133.743,19549.0
2018-02-07 11:40:00,142.33,142.63,142.14,142.27,23794.0,133.79,134.072,133.6114,133.7336,23794.0
2018-02-07 11:50:00,142.24,142.32,141.76,142.3,20336.0,133.7054,133.7806,133.2542,133.7618,20336.0
2018-02-07 12:00:00,142.33,142.33,142.0,142.12,28032.0,133.79,133.79,133.4798,133.5926,28032.0
2018-02-07 12:10:00,142.14,142.51,141.98,142.1,21911.0,133.6114,133.9592,133.461,133.5738,21911.0
2018-02-07 12:20:00,142.12,142.16,141.8,142.16,15605.0,133.5926,133.6302,133.2918,133.6302,15605.0
2018-02-07 12:30:00,142.16,142.22,141.22,141.22,25286.0,133.6302,133.6866,132.7466,132.7466,25286.0
2018-02-07 12:40:00,141.26,141.73,141.03,141.16,26715.0,132.7842,133.226,132.568,132.6902,26715.0
2018-02-07 12:50:00,141.11,141.31,140.95,140.95,22275.0,132.6432,132.8312,132.4928,132.4928,22275.0
2018-02-07 13:00:00,141.05,141.19,140.37,140.63,33101.0,132.5868,132.7184,131.9476,132.192,33101.0
2018-02-07 13:10:00,140.63,140.65,139.84,140.65,25013.0,132.192,132.2108,131.4494,132.2108,25013.0
2018-02-07 13:20:00,140.65,140.67,140.02,140.29,24012.0,132.2108,132.2296,131.6186,131.8724,24012.0
2018-02-07 13:30:00,140.23,141.07,140.0,140.75,19852.0,131.816,132.6056,131.5998,132.3048,19852.0
2018-02-07 13:40:00,140.8,140.9,140.46,140.54,29857.0,132.3518,132.4458,132.0322,132.1074,29857.0
2018-02-07 13:50:00,140.43,140.56,140.18,140.55,22373.0,132.004,132.1262,131.769,132.1168,22373.0
2018-02-07 14:00:00,140.51,140.52,139.63,139.67,39510.0,132.0792,132.0886,131.252,131.2896,39510.0
2018-02-07 14:10:00,139.74,140.31,139.73,140.31,22826.0,131.3554,131.8912,131.346,131.8912,22826.0
2018-02-07 14:20:00,140.45,140.66,140.34,140.66,18172.0,132.0228,132.2202,131.9194,132.2202,18172.0
2018-02-07 14:30:00,140.72,140.85,140.56,140.57,12573.0,132.2766,132.3988,132.1262,132.1356,12573.0
2018-02-07 14:40:00,140.53,140.54,139.69,139.83,21613.0,132.098,132.1074,131.3084,131.44,21613.0
2018-02-07 14:50:00,139.79,140.15,139.45,140.12,32094.0,131.4024,131.7408,131.0828,131.7126,32094.0
2018-02-07 15:00:00,140.12,140.53,139.99,140.41,16717.0,131.7126,132.098,131.5904,131.9852,16717.0
2018-02-07 15:10:00,140.39,140.71,140.29,140.54,20035.0,131.9664,132.2672,131.8724,132.1074,20035.0
2018-02-07 15:20:00,140.6,141.0,140.47,140.86,36781.0,132.1638,132.5398,132.0416,132.4082,36781.0
2018-02-07 15:30:00,140.82,141.18,140.61,141.07,27680.0,132.3706,132.709,132.1732,132.6056,27680.0
2018-02-07 15:40:00,141.03,141.2,140.17,140.37,38528.0,132.568,132.7278,131.7596,131.9476,38528.0
2018-02-07 15:50:00,140.31,140.51,139.65,139.69,131381.0,131.8912,132.0792,131.2708,131.3084,131381.0
2018-02-08 09:30:00,139.61,139.94,138.94,139.3,35900.0,131.2332,131.5434,130.6034,130.9418,35900.0
2018-02-08 09:40:00,139.32,139.32,138.29,138.79,31701.0,130.9606,130.9606,129.9924,130.4624,31701.0
2018-02-08 09:50:00,138.72,139.42,138.6,139.04,26763.0,130.3966,131.0546,130.2838,130.6974,26763.0
2018-02-08 10:00:00,139.1,139.61,138.75,139.49,26519.0,130.7538,131.2332,130.4248,131.1204,26519.0
2018-02-08 10:10:00,139.35,139.4,138.48,138.5,15735.0,130.9888,131.0358,130.171,130.1898,15735.0
2018-02-08 10:20:00,138.49,138.59,137.87,138.01,20189.0,130.1804,130.2744,129.5976,129.7292,20189.0
2018-02-08 10:30:00,137.91,138.23,137.6,138.01,63973.0,129.6352,129.936,129.3438,129.7292,63973.0
2018-02-08 10:40:00,137.97,138.34,137.33,137.39,30259.0,129.6916,130.0394,129.09,129.1464,30259.0
2018-02-08 10:50:00,137.44,137.45,136.46,136.77,24936.0,129.1934,129.2028,128.2722,128.5636,24936.0
2018-02-08 11:00:00,136.77,137.45,136.69,137.22,36672.0,128.5636,129.2028,128.4884,128.9866,36672.0
2018-02-08 11:10:00,137.19,137.44,136.88,137.05,26643.0,128.9584,129.1934,128.667,128.8268,26643.0
2018-02-08 11:20:00,137.01,137.01,136.37,136.55,25505.0,128.7892,128.7892,128.1876,128.3568,25505.0
2018-02-08 11:30:00,136.5,137.54,136.38,137.49,64020.0,128.3098,129.2874,128.197,129.2404,64020.0
2018-02-08 11:40:00,137.41,137.58,137.11,137.36,36113.0,129.1652,129.325,128.8832,129.1182,36113.0
2018-02-08 11:50:00,137.42,138.16,137.42,137.8,28048.0,129.1746,129.8702,129.1746,129.5318,28048.0
2018-02-08 12:00:00,137.71,137.83,137.21,137.27,25551.0,129.4472,129.56,128.9772,129.0336,25551.0
2018-02-08 12:10:00,137.16,137.3,136.98,136.98,14029.0,128.9302,129.0618,128.761,128.761,14029.0
2018-02-08 12:20:00,137.01,137.09,136.34,136.56,27650.0,128.7892,128.8644,128.1594,128.3662,27650.0
2018-02-08 12:30:00,136.61,136.76,136.25,136.7,19106.0,128.4132,128.5542,128.0748,128.4978,19106.0
2018-02-08 12:40:00,136.72,137.11,136.36,136.47,34712.0,128.5166,128.8832,128.1782,128.2816,34712.0
2018-02-08 12:50:00,136.38,136.39,135.5,136.0,32816.0,128.197,128.2064,127.3698,127.8398,32816.0
2018-02-08 13:00:00,136.01,136.7,135.9,136.54,36765.0,127.8492,128.4978,127.7458,128.3474,36765.0
2018-02-08 13:10:00,136.48,137.13,136.37,136.97,15765.0,128.291,128.902,128.1876,128.7516,15765.0
2018-02-08 13:20:00,136.94,137.36,136.42,136.54,28816.0,128.7234,129.1182,128.2346,128.3474,28816.0
2018-02-08 13:30:00,136.4,137.3,136.26,137.21,16918.0,128.2158,129.0618,128.0842,128.9772,16918.0
2018-02-08 13:40:00,137.49,137.84,137.09,137.34,26791.0,129.2404,129.5694,128.8644,129.0994,26791.0
2018-02-08 13:50:00,137.33,137.62,136.95,137.19,10925.0,129.09,129.3626,128.7328,128.9584,10925.0
2018-02-08 14:00:00,137.17,137.17,136.48,136.87,23753.0,128.9396,128.9396,128.291,128.6576,23753.0
2018-02-08 14:10:00,136.96,137.28,136.66,137.12,15408.0,128.7422,129.043,128.4602,128.8926,15408.0
2018-02-08 14:20:00,137.12,137.24,136.34,136.46,39489.0,128.8926,129.0054,128.1594,128.2722,39489.0
2018-02-08 14:30:00,136.39,136.39,135.77,136.28,20312.0,128.2064,128.2064,127.6236,128.103,20312.0
2018-02-08 14:40:00,136.26,136.42,135.92,136.23,22736.0,128.0842,128.2346,127.7646,128.056,22736.0
2018-02-08 14:50:00,136.18,136.18,135.36,135.78,39687.0,128.009,128.009,127.2382,127.633,39687.0
2018-02-08 15:00:00,135.83,136.33,135.64,135.75,40665.0,127.68,128.15,127.5014,127.6048,40665.0
2018-02-08 15:10:00,135.73,136.06,135.61,135.9,79827.0,127.586,127.8962,127.4732,127.7458,79827.0
2018-02-08 15:20:00,135.89,136.6,135.66,136.26,68959.0,127.7364,128.4038,127.5202,128.0842,68959.0
2018-02-08 15:30:00,136.26,136.45,135.48,135.64,97888.0,128.0842,128.2628,127.351,127.5014,97888.0
2018-02-08 15:40:00,135.64,136.33,135.46,135.62,161770.0,127.5014,128.15,127.3322,127.4826,161770.0
2018-02-08 15:50:00,135.58,135.58,133.81,133.87,273386.0,127.445,127.445,125.7812,125.8376,273386.0
2018-02-09 09:30:00,134.5,135.58,134.48,135.35,113332.0,126.4298,127.445,126.411,127.2288,113332.0
2018-02-09 09:40:00,135.31,136.24,134.83,135.74,83291.0,127.1912,128.0654,126.74,127.5954,83291.0
2018-02-09 09:50:00,135.78,135.93,135.14,135.28,85400.0,127.633,127.774,127.0314,127.163,85400.0
2018-02-09 10:00:00,135.24,135.64,134.91,135.12,48436.0,127.1254,127.5014,126.8152,127.0126,48436.0
2018-02-09 10:10:00,135.19,135.46,134.84,135.25,72592.0,127.0784,127.3322,126.7494,127.1348,72592.0
2018-02-09 10:20:00,135.16,135.63,134.84,135.17,42125.0,127.0502,127.492,126.7494,127.0596,42125.0
2018-02-09 10:30:00,135.14,135.29,134.43,134.53,77803.0,127.0314,127.1724,126.364,126.458,77803.0
2018-02-09 10:40:00,134.43,134.43,132.71,132.97,87737.0,126.364,126.364,124.7472,124.9916,87737.0
2018-02-09 10:50:00,132.95,134.77,132.79,134.3,62928.0,124.9728,126.6836,124.8224,126.2418,62928.0
2018-02-09 11:00:00,134.4,135.26,134.36,134.58,31023.0,126.3358,127.1442,126.2982,126.505,31023.0
2018-02-09 11:10:00,134.57,134.98,133.97,134.36,35163.0,126.4956,126.881,125.9316,126.2982,35163.0
2018-02-09 11:20:00,134.29,134.63,133.91,134.17,19901.0,126.2324,126.552,125.8752,126.1196,19901.0
2018-02-09 11:30:00,134.28,134.98,134.09,134.75,20622.0,126.223,126.881,126.0444,126.6648,20622.0
2018-02-09 11:40:00,134.8,134.81,134.1,134.12,25466.0,126.7118,126.7212,126.0538,126.0726,25466.0
2018-02-09 11:50:00,134.0,134.18,133.6,133.65,30333.0,125.9598,126.129,125.5838,125.6308,30333.0
2018-02-09 12:00:00,133.69,133.89,132.67,132.73,43654.0,125.6684,125.8564,124.7096,124.766,43654.0
2018-02-09 12:10:00,132.76,133.33,132.6,133.01,47713.0,124.7942,125.33,124.6438,125.0292,47713.0
2018-02-09 12:20:00,133.09,133.68,132.56,132.56,46789.0,125.1044,125.659,124.6062,124.6062,46789.0
2018-02-09 12:30:00,132.62,133.0,132.23,132.35,48156.0,124.6626,125.0198,124.296,124.4088,48156.0
2018-02-09 12:40:00,132.32,132.32,131.62,131.75,46728.0,124.3806,124.3806,123.7226,123.8448,46728.0
2018-02-09 12:50:00,131.73,133.36,131.62,133.25,36043.0,123.826,125.3582,123.7226,125.2548,36043.0
2018-02-09 13:00:00,133.28,133.28,132.27,132.27,28835.0,125.283,125.283,124.3336,124.3336,28835.0
2018-02-09 13:10:00,132.27,132.36,131.54,132.36,40415.0,124.3336,124.4182,123.6474,124.4182,40415.0
2018-02-09 13:20:00,132.38,132.44,131.48,131.63,36861.0,124.437,124.4934,123.591,123.732,36861.0
2018-02-09 13:30:00,131.62,131.93,131.1,131.1,33657.0,123.7226,124.014,123.2338,123.2338,33657.0
2018-02-09 13:40:00,131.19,132.66,131.19,132.43,45895.0,123.3184,124.7002,123.3184,124.484,45895.0
2018-02-09 13:50:00,132.53,133.45,132.34,132.75,60812.0,124.578,125.4428,124.3994,124.7848,60812.0
2018-02-09 14:00:00,132.66,134.27,132.58,134.08,70043.0,124.7002,126.2136,124.625,126.035,70043.0
2018-02-09 14:10:00,134.19,135.14,133.96,134.92,47123.0,126.1384,127.0314,125.9222,126.8246,47123.0
2018-02-09 14:20:00,135.02,135.74,134.4,134.52,27376.0,126.9186,127.5954,126.3358,126.4486,27376.0
2018-02-09 14:30:00,134.51,134.72,134.24,134.54,81046.0,126.4392,126.6366,126.1854,126.4674,81046.0
2018-02-09 14:40:00,134.73,134.93,134.32,134.72,31151.0,126.646,126.834,126.2606,126.6366,31151.0
2018-02-09 14:50:00,134.59,135.21,134.44,134.5,25160.0,126.5144,127.0972,126.3734,126.4298,25160.0
2018-02-09 15:00:00,134.46,134.46,133.47,133.8,34514.0,126.3922,126.3922,125.4616,125.7718,34514.0
2018-02-09 15:10:00,133.7,134.88,133.56,134.88,32829.0,125.6778,126.787,125.5462,126.787,32829.0
2018-02-09 15:20:00,134.88,135.35,134.57,135.07,25757.0,126.787,127.2288,126.4956,126.9656,25757.0
2018-02-09 15:30:00,135.05,135.81,134.98,135.53,54533.0,126.9468,127.6612,126.881,127.398,54533.0
2018-02-09 15:40:00,135.56,137.09,135.53,136.81,86343.0,127.4262,128.8644,127.398,128.6012,86343.0
2018-02-09 15:50:00,136.86,137.47,135.91,136.29,224408.0,128.6482,129.2216,127.7552,128.1124,224408.0
2018-02-12 09:30:00,137.42,139.3,137.42,138.33,101382.0,129.1746,130.9418,129.1746,130.03,101382.0
2018-02-12 09:40:00,138.29,138.42,137.85,137.96,52833.0,129.9924,130.1146,129.5788,129.6822,52833.0
2018-02-12 09:50:00,137.92,138.46,137.72,137.8,42764.0,129.6446,130.1522,129.4566,129.5318,42764.0
2018-02-12 10:00:00,137.87,138.92,137.82,138.51,53057.0,129.5976,130.5846,129.5506,130.1992,53057.0
2018-02-12 10:10:00,138.43,138.55,137.6,137.64,35994.0,130.124,130.2368,129.3438,129.3814,35994.0
2018-02-12 10:20:00,137.61,137.92,137.27,137.72,67511.0,129.3532,129.6446,129.0336,129.4566,67511.0
2018-02-12 10:30:00,137.69,138.86,137.61,138.46,36485.0,129.4284,130.5282,129.3532,130.1522,36485.0
2018-02-12 10:40:00,138.4,138.45,137.9,138.3,55698.0,130.0958,130.1428,129.6258,130.0018,55698.0
2018-02-12 10:50:00,138.3,138.45,137.96,138.41,38097.0,130.0018,130.1428,129.6822,130.1052,38097.0
2018-02-12 11:00:00,138.4,138.55,138.04,138.29,36869.0,130.0958,130.2368,129.7574,129.9924,36869.0
2018-02-12 11:10:00,138.29,138.79,138.14,138.79,41526.0,129.9924,130.4624,129.8514,130.4624,41526.0
2018-02-12 11:20:00,138.83,138.83,138.48,138.59,31602.0,130.5,130.5,130.171,130.2744,31602.0
2018-02-12 11:30:00,138.51,138.68,138.21,138.66,24665.0,130.1992,130.359,129.9172,130.3402,24665.0
2018-02-12 11:40:00,138.66,138.82,138.59,138.7,19000.0,130.3402,130.4906,130.2744,130.3778,19000.0
2018-02-12 11:50:00,138.68,139.13,138.43,138.92,62926.0,130.359,130.782,130.124,130.5846,62926.0
2018-02-12 12:00:00,138.95,138.98,138.56,138.84,30995.0,130.6128,130.641,130.2462,130.5094,30995.0
2018-02-12 12:10:00,138.92,139.17,138.78,139.1,34298.0,130.5846,130.8196,130.453,130.7538,34298.0
2018-02-12 12:20:00,139.12,139.25,138.92,138.97,30885.0,130.7726,130.8948,130.5846,130.6316,30885.0
2018-02-12 12:30:00,138.97,138.97,138.63,138.83,18444.0,130.6316,130.6316,130.312,130.5,18444.0
2018-02-12 12:40:00,138.81,138.81,138.53,138.55,13327.0,130.4812,130.4812,130.218,130.2368,13327.0
2018-02-12 12:50:00,138.58,138.86,138.55,138.63,24071.0,130.265,130.5282,130.2368,130.312,24071.0
2018-02-12 13:00:00,138.64,138.79,138.5,138.59,20013.0,130.3214,130.4624,130.1898,130.2744,20013.0
2018-02-12 13:10:00,138.57,138.79,138.56,138.64,15335.0,130.2556,130.4624,130.2462,130.3214,15335.0
2018-02-12 13:20:00,138.59,138.8,138.5,138.73,14422.0,130.2744,130.4718,130.1898,130.406,14422.0
2018-02-12 13:30:00,138.78,138.79,138.59,138.72,13087.0,130.453,130.4624,130.2744,130.3966,13087.0
2018-02-12 13:40:00,138.78,138.97,138.7,138.89,25383.0,130.453,130.6316,130.3778,130.5564,25383.0
2018-02-12 13:50:00,138.94,139.57,138.87,139.19,40062.0,130.6034,131.1956,130.5376,130.8384,40062.0
2018-02-12 14:00:00,139.2,139.33,138.91,138.98,44692.0,130.8478,130.97,130.5752,130.641,44692.0
2018-02-12 14:10:00,139.01,139.01,138.77,138.9,31221.0,130.6692,130.6692,130.4436,130.5658,31221.0
2018-02-12 14:20:00,138.92,139.5,138.92,139.46,24987.0,130.5846,131.1298,130.5846,131.0922,24987.0
2018-02-12 14:30:00,139.51,139.66,139.4,139.63,23895.0,131.1392,131.2802,131.0358,131.252,23895.0
2018-02-12 14:40:00,139.6,139.64,139.09,139.2,43981.0,131.2238,131.2614,130.7444,130.8478,43981.0
2018-02-12 14:50:00,139.15,139.58,139.02,139.55,51201.0,130.8008,131.205,130.6786,131.1768,51201.0
2018-02-12 15:00:00,139.56,139.62,139.45,139.54,45195.0,131.1862,131.2426,131.0828,131.1674,45195.0
2018-02-12 15:10:00,139.55,139.84,139.42,139.64,82929.0,131.1768,131.4494,131.0546,131.2614,82929.0
2018-02-12 15:20:00,139.66,139.93,139.57,139.64,79409.0,131.2802,131.534,131.1956,131.2614,79409.0
2018-02-12 15:30:00,139.66,139.76,138.8,139.01,49699.0,131.2802,131.3742,130.4718,130.6692,49699.0
2018-02-12 15:40:00,139.05,139.33,138.33,138.91,92884.0,130.7068,130.97,130.03,130.5752,92884.0
2018-02-12 15:50:00,138.87,139.53,138.31,139.11,297873.0,130.5376,131.158,130.0112,130.7632,297873.0
2018-02-13 09:30:00,138.45,139.31,137.71,138.86,50541.0,130.1428,130.9512,129.4472,130.5282,50541.0
2018-02-13 09:40:00,138.89,139.13,138.28,138.53,55726.0,130.5564,130.782,129.983,130.218,55726.0
2018-02-13 09:50:00,138.59,139.09,138.57,139.0,27786.0,130.2744,130.7444,130.2556,130.6598,27786.0
2018-02-13 10:00:00,139.01,139.29,138.82,138.95,42569.0,130.6692,130.9324,130.4906,130.6128,42569.0
2018-02-13 10:10:00,138.93,139.54,138.93,139.4,21622.0,130.594,131.1674,130.594,131.0358,21622.0
2018-02-13 10:20:00,139.43,139.6,139.34,139.34,21349.0,131.064,131.2238,130.9794,130.9794,21349.0
2018-02-13 10:30:00,139.27,139.36,139.1,139.25,44391.0,130.9136,130.9982,130.7538,130.8948,44391.0
2018-02-13 10:40:00,139.25,139.75,139.24,139.53,63326.0,130.8948,131.3648,130.8854,131.158,63326.0
2018-02-13 10:50:00,139.53,139.65,139.41,139.57,28473.0,131.158,131.2708,131.0452,131.1956,28473.0
2018-02-13 11:00:00,139.44,139.47,139.09,139.25,19682.0,131.0734,131.1016,130.7444,130.8948,19682.0
2018-02-13 11:10:00,139.3,139.54,139.24,139.43,23129.0,130.9418,131.1674,130.8854,131.064,23129.0
2018-02-13 11:20:00,139.44,139.46,139.27,139.32,12880.0,131.0734,131.0922,130.9136,130.9606,12880.0
2018-02-13 11:30:00,139.27,139.38,139.04,139.19,15574.0,130.9136,131.017,130.6974,130.8384,15574.0
2018-02-13 11:40:00,139.16,139.54,139.15,139.53,8540.0,130.8102,131.1674,130.8008,131.158,8540.0
2018-02-13 11:50:00,139.5,139.61,139.5,139.5,14700.0,131.1298,131.2332,131.1298,131.1298,14700.0
2018-02-13 12:00:00,139.44,139.56,139.28,139.31,8623.0,131.0734,131.1862,130.923,130.9512,8623.0
2018-02-13 12:10:00,139.34,139.65,139.34,139.44,14807.0,130.9794,131.2708,130.9794,131.0734,14807.0
2018-02-13 12:20:00,139.41,139.43,139.28,139.42,8321.0,131.0452,131.064,130.923,131.0546,8321.0
2018-02-13 12:30:00,139.42,139.47,139.28,139.35,13772.0,131.0546,131.1016,130.923,130.9888,13772.0
2018-02-13 12:40:00,139.32,139.52,139.32,139.42,13460.0,130.9606,131.1486,130.9606,131.0546,13460.0
2018-02-13 12:50:00,139.43,139.44,139.29,139.39,15371.0,131.064,131.0734,130.9324,131.0264,15371.0
2018-02-13 13:00:00,139.33,139.44,139.28,139.41,12974.0,130.97,131.0734,130.923,131.0452,12974.0
2018-02-13 13:10:00,139.43,139.7,139.4,139.68,39101.0,131.064,131.3178,131.0358,131.299,39101.0
2018-02-13 13:20:00,139.69,140.05,139.69,140.01,78113.0,131.3084,131.6468,131.3084,131.6092,78113.0
2018-02-13 13:30:00,140.02,140.42,139.93,140.4,15841.0,131.6186,131.9946,131.534,131.9758,15841.0
2018-02-13 13:40:00,140.43,140.45,140.17,140.23,10161.0,132.004,132.0228,131.7596,131.816,10161.0
2018-02-13 13:50:00,140.23,140.46,140.2,140.24,9592.0,131.816,132.0322,131.7878,131.8254,9592.0
2018-02-13 14:00:00,140.24,140.55,140.17,140.55,10745.0,131.8254,132.1168,131.7596,132.1168,10745.0
2018-02-13 14:10:00,140.55,140.89,140.55,140.83,13517.0,132.1168,132.4364,132.1168,132.38,13517.0
2018-02-13 14:20:00,140.82,140.97,140.75,140.75,10674.0,132.3706,132.5116,132.3048,132.3048,10674.0
2018-02-13 14:30:00,140.7,140.71,140.4,140.46,19418.0,132.2578,132.2672,131.9758,132.0322,19418.0
2018-02-13 14:40:00,140.44,140.66,140.41,140.62,11428.0,132.0134,132.2202,131.9852,132.1826,11428.0
2018-02-13 14:50:00,140.64,141.02,140.64,140.93,20586.0,132.2014,132.5586,132.2014,132.474,20586.0
2018-02-13 15:00:00,140.9,140.95,140.65,140.78,33824.0,132.4458,132.4928,132.2108,132.333,33824.0
2018-02-13 15:10:00,140.77,140.96,140.62,140.85,68781.0,132.3236,132.5022,132.1826,132.3988,68781.0
2018-02-13 15:20:00,140.87,140.87,140.67,140.81,53656.0,132.4176,132.4176,132.2296,132.3612,53656.0
2018-02-13 15:30:00,140.79,140.89,140.67,140.83,63172.0,132.3424,132.4364,132.2296,132.38,63172.0
2018-02-13 15:40:00,140.83,140.84,140.44,140.82,72651.0,132.38,132.3894,132.0134,132.3706,72651.0
2018-02-13 15:50:00,140.81,140.88,140.5,140.66,215628.0,132.3612,132.427,132.0698,132.2202,215628.0
2018-02-14 09:30:00,141.0,142.33,140.81,141.97,153809.0,132.5398,133.79,132.3612,133.4516,153809.0
2018-02-14 09:40:00,142.11,142.11,141.27,141.27,75295.0,133.5832,133.5832,132.7936,132.7936,75295.0
2018-02-14 09:50:00,141.27,141.39,140.36,140.72,84184.0,132.7936,132.9064,131.9382,132.2766,84184.0
2018-02-14 10:00:00,140.77,141.18,140.32,141.18,36293.0,132.3236,132.709,131.9006,132.709,36293.0
2018-02-14 10:10:00,141.11,141.6,140.74,141.49,31482.0,132.6432,133.1038,132.2954,133.0004,31482.0
2018-02-14 10:20:00,141.43,141.91,141.24,141.47,34992.0,132.944,133.3952,132.7654,132.9816,34992.0
2018-02-14 10:30:00,141.4,141.85,141.4,141.82,59799.0,132.9158,133.3388,132.9158,133.3106,59799.0
2018-02-14 10:40:00,141.85,141.85,141.32,141.44,27203.0,133.3388,133.3388,132.8406,132.9534,27203.0
2018-02-14 10:50:00,141.31,141.76,141.31,141.66,36182.0,132.8312,133.2542,132.8312,133.1602,36182.0
2018-02-14 11:00:00,141.7,142.1,141.7,141.97,31784.0,133.1978,133.5738,133.1978,133.4516,31784.0
2018-02-14 11:10:00,141.97,142.33,141.85,142.16,87194.0,133.4516,133.79,133.3388,133.6302,87194.0
2018-02-14 11:20:00,142.2,142.83,142.09,142.62,124640.0,133.6678,134.26,133.5644,134.0626,124640.0
2018-02-14 11:30:00,142.68,142.73,142.0,142.56,44685.0,134.119,134.166,133.4798,134.0062,44685.0
2018-02-14 11:40:00,142.57,142.65,142.09,142.09,29522.0,134.0156,134.0908,133.5644,133.5644,29522.0
2018-02-14 11:50:00,142.13,142.4,142.05,142.19,19158.0,133.602,133.8558,133.5268,133.6584,19158.0
2018-02-14 12:00:00,142.24,142.24,141.89,142.02,31455.0,133.7054,133.7054,133.3764,133.4986,31455.0
2018-02-14 12:10:00,141.97,142.47,141.91,142.09,17687.0,133.4516,133.9216,133.3952,133.5644,17687.0
2018-02-14 12:20:00,142.03,142.42,141.98,142.32,10075.0,133.508,133.8746,133.461,133.7806,10075.0
2018-02-14 12:30:00,142.33,142.55,142.19,142.47,16502.0,133.79,133.9968,133.6584,133.9216,16502.0
2018-02-14 12:40:00,142.47,142.53,142.29,142.29,17008.0,133.9216,133.978,133.7524,133.7524,17008.0
2018-02-14 12:50:00,142.29,142.98,142.18,142.88,64615.0,133.7524,134.401,133.649,134.307,64615.0
2018-02-14 13:00:00,142.89,143.71,142.86,143.67,36770.0,134.3164,135.0872,134.2882,135.0496,36770.0
2018-02-14 13:10:00,143.74,143.98,143.6,143.63,70967.0,135.1154,135.341,134.9838,135.012,70967.0
2018-02-14 13:20:00,143.6,144.16,143.52,144.08,60638.0,134.9838,135.5102,134.9086,135.435,60638.0
2018-02-14 13:30:00,144.14,144.29,143.83,143.88,42577.0,135.4914,135.6324,135.2,135.247,42577.0
2018-02-14 13:40:00,143.85,144.17,143.74,144.13,51825.0,135.2188,135.5196,135.1154,135.482,51825.0
2018-02-14 13:50:00,144.16,144.35,143.79,144.3,36429.0,135.5102,135.6888,135.1624,135.6418,36429.0
2018-02-14 14:00:00,144.27,144.75,144.27,144.75,46976.0,135.6136,136.0648,135.6136,136.0648,46976.0
2018-02-14 14:10:00,144.75,144.93,144.51,144.93,84405.0,136.0648,136.234,135.8392,136.234,84405.0
2018-02-14 14:20:00,144.87,144.97,144.11,144.21,76680.0,136.1776,136.2716,135.4632,135.5572,76680.0
2018-02-14 14:30:00,144.17,144.8,144.11,144.65,71872.0,135.5196,136.1118,135.4632,135.9708,71872.0
2018-02-14 14:40:00,144.69,144.85,144.46,144.52,84104.0,136.0084,136.1588,135.7922,135.8486,84104.0
2018-02-14 14:50:00,144.51,144.52,143.89,143.99,130075.0,135.8392,135.8486,135.2564,135.3504,130075.0
2018-02-14 15:00:00,144.03,144.74,144.03,144.59,116520.0,135.388,136.0554,135.388,135.9144,116520.0
2018-02-14 15:10:00,144.58,145.35,144.57,145.32,58199.0,135.905,136.6288,135.8956,136.6006,58199.0
2018-02-14 15:20:00,145.3,145.34,144.68,145.17,68833.0,136.5818,136.6194,135.999,136.4596,68833.0
2018-02-14 15:30:00,145.14,145.14,144.66,144.88,99546.0,136.4314,136.4314,135.9802,136.187,99546.0
2018-02-14 15:40:00,144.88,145.4,144.86,145.18,181421.0,136.187,136.6758,136.1682,136.469,181421.0
2018-02-14 15:50:00,145.2,145.39,145.0,145.25,295174.0,136.4878,136.6664,136.2998,136.5348,295174.0
2018-02-15 09:30:00,142.12,143.8,141.23,142.61,232424.0,133.5926,135.1718,132.756,134.0532,232424.0
2018-02-15 09:40:00,142.69,143.1,142.08,142.92,121131.0,134.1284,134.5138,133.555,134.3446,121131.0
2018-02-15 09:50:00,142.96,143.78,142.84,143.75,99782.0,134.3822,135.153,134.2694,135.1248,99782.0
2018-02-15 10:00:00,143.78,144.95,143.73,144.94,114988.0,135.153,136.2528,135.106,136.2434,114988.0
2018-02-15 10:10:00,144.92,144.95,144.54,144.63,121532.0,136.2246,136.2528,135.8674,135.952,121532.0
2018-02-15 10:20:00,144.61,144.61,143.76,144.33,125035.0,135.9332,135.9332,135.1342,135.67,125035.0
2018-02-15 10:30:00,144.37,144.53,143.75,143.85,75850.0,135.7076,135.858,135.1248,135.2188,75850.0
2018-02-15 10:40:00,143.86,144.06,142.94,143.16,123365.0,135.2282,135.4162,134.3634,134.5702,123365.0
2018-02-15 10:50:00,143.21,143.42,142.5,142.52,110377.0,134.6172,134.8146,133.9498,133.9686,110377.0
2018-02-15 11:00:00,142.51,142.93,142.5,142.67,112862.0,133.9592,134.354,133.9498,134.1096,112862.0
2018-02-15 11:10:00,142.65,142.67,141.54,142.11,121435.0,134.0908,134.1096,133.0474,133.5832,121435.0
2018-02-15 11:20:00,142.11,142.74,142.0,142.7,48425.0,133.5832,134.1754,133.4798,134.1378,48425.0
2018-02-15 11:30:00,142.68,143.11,142.4,143.1,51924.0,134.119,134.5232,133.8558,134.5138,51924.0
2018-02-15 11:40:00,143.13,143.15,142.82,142.96,53161.0,134.542,134.5608,134.2506,134.3822,53161.0
2018-02-15 11:50:00,142.89,143.11,142.32,142.41,29542.0,134.3164,134.5232,133.7806,133.8652,29542.0
2018-02-15 12:00:00,142.4,142.5,142.08,142.36,50667.0,133.8558,133.9498,133.555,133.8182,50667.0
2018-02-15 12:10:00,142.34,142.43,142.15,142.27,30292.0,133.7994,133.884,133.6208,133.7336,30292.0
2018-02-15 12:20:00,142.32,142.4,142.03,142.22,28293.0,133.7806,133.8558,133.508,133.6866,28293.0
2018-02-15 12:30:00,142.21,142.46,142.12,142.24,23946.0,133.6772,133.9122,133.5926,133.7054,23946.0
2018-02-15 12:40:00,142.22,142.25,141.9,141.96,47935.0,133.6866,133.7148,133.3858,133.4422,47935.0
2018-02-15 12:50:00,141.98,142.13,141.78,141.85,47264.0,133.461,133.602,133.273,133.3388,47264.0
2018-02-15 13:00:00,141.88,142.63,141.88,142.12,60331.0,133.367,134.072,133.367,133.5926,60331.0
2018-02-15 13:10:00,142.16,142.28,141.43,141.45,69789.0,133.6302,133.743,132.944,132.9628,69789.0
2018-02-15 13:20:00,141.45,141.66,140.95,141.48,109060.0,132.9628,133.1602,132.4928,132.991,109060.0
2018-02-15 13:30:00,141.49,141.59,141.05,141.15,50075.0,133.0004,133.0944,132.5868,132.6808,50075.0
2018-02-15 13:40:00,141.13,141.64,141.12,141.55,67889.0,132.662,133.1414,132.6526,133.0568,67889.0
2018-02-15 13:50:00,141.49,141.73,141.18,141.3,38308.0,133.0004,133.226,132.709,132.8218,38308.0
2018-02-15 14:00:00,141.32,141.77,141.14,141.63,58515.0,132.8406,133.2636,132.6714,133.132,58515.0
2018-02-15 14:10:00,141.61,141.83,141.44,141.65,60991.0,133.1132,133.32,132.9534,133.1508,60991.0
2018-02-15 14:20:00,141.62,141.62,141.01,141.34,83433.0,133.1226,133.1226,132.5492,132.8594,83433.0
2018-02-15 14:30:00,141.35,141.69,141.04,141.05,55321.0,132.8688,133.1884,132.5774,132.5868,55321.0
2018-02-15 14:40:00,141.08,141.14,140.92,141.12,52604.0,132.615,132.6714,132.4646,132.6526,52604.0
2018-02-15 14:50:00,141.11,141.34,140.95,141.27,72399.0,132.6432,132.8594,132.4928,132.7936,72399.0
2018-02-15 15:00:00,141.26,141.61,141.22,141.39,100072.0,132.7842,133.1132,132.7466,132.9064,100072.0
2018-02-15 15:10:00,141.44,141.54,141.3,141.47,72427.0,132.9534,133.0474,132.8218,132.9816,72427.0
2018-02-15 15:20:00,141.47,141.71,141.39,141.61,97642.0,132.9816,133.2072,132.9064,133.1132,97642.0
2018-02-15 15:30:00,141.6,141.6,141.0,141.06,121670.0,133.1038,133.1038,132.5398,132.5962,121670.0
2018-02-15 15:40:00,141.06,141.26,140.98,141.22,160267.0,132.5962,132.7842,132.521,132.7466,160267.0
2018-02-15 15:50:00,141.22,141.32,140.85,141.29,284749.0,132.7466,132.8406,132.3988,132.8124,284749.0
2018-02-16 09:30:00,140.76,141.44,140.7,140.97,144008.0,132.3142,132.9534,132.2578,132.5116,144008.0
2018-02-16 09:40:00,140.94,141.1,139.63,139.67,63838.0,132.4834,132.6338,131.252,131.2896,63838.0
2018-02-16 09:50:00,139.74,140.85,139.64,139.85,52609.0,131.3554,132.3988,131.2614,131.4588,52609.0
2018-02-16 10:00:00,139.77,140.04,139.31,139.96,71986.0,131.3836,131.6374,130.9512,131.5622,71986.0
2018-02-16 10:10:00,139.92,140.07,139.65,139.9,84770.0,131.5246,131.6656,131.2708,131.5058,84770.0
2018-02-16 10:20:00,139.87,140.09,139.71,140.0,55489.0,131.4776,131.6844,131.3272,131.5998,55489.0
2018-02-16 10:30:00,140.02,140.25,139.9,139.96,58255.0,131.6186,131.8348,131.5058,131.5622,58255.0
2018-02-16 10:40:00,139.97,140.09,139.75,140.09,51515.0,131.5716,131.6844,131.3648,131.6844,51515.0
2018-02-16 10:50:00,140.1,140.1,139.77,139.85,43549.0,131.6938,131.6938,131.3836,131.4588,43549.0
2018-02-16 11:00:00,139.88,140.13,139.83,139.98,62617.0,131.487,131.722,131.44,131.581,62617.0
2018-02-16 11:10:00,139.97,140.11,139.75,139.81,26315.0,131.5716,131.7032,131.3648,131.4212,26315.0
2018-02-16 11:20:00,139.79,140.02,139.77,139.86,23849.0,131.4024,131.6186,131.3836,131.4682,23849.0
2018-02-16 11:30:00,139.89,140.03,139.83,139.93,23099.0,131.4964,131.628,131.44,131.534,23099.0
2018-02-16 11:40:00,139.98,140.04,139.86,139.92,26726.0,131.581,131.6374,131.4682,131.5246,26726.0
2018-02-16 11:50:00,139.93,140.02,139.81,139.84,40710.0,131.534,131.6186,131.4212,131.4494,40710.0
2018-02-16 12:00:00,139.85,140.09,139.81,139.95,23976.0,131.4588,131.6844,131.4212,131.5528,23976.0
2018-02-16 12:10:00,139.96,140.1,139.93,140.05,31804.0,131.5622,131.6938,131.534,131.6468,31804.0
2018-02-16 12:20:00,140.04,140.06,139.93,140.01,21834.0,131.6374,131.6562,131.534,131.6092,21834.0
2018-02-16 12:30:00,140.03,140.3,140.03,140.14,38004.0,131.628,131.8818,131.628,131.7314,38004.0
2018-02-16 12:40:00,140.13,140.19,139.91,139.91,27175.0,131.722,131.7784,131.5152,131.5152,27175.0
2018-02-16 12:50:00,139.89,139.9,139.42,139.83,39462.0,131.4964,131.5058,131.0546,131.44,39462.0
2018-02-16 13:00:00,139.85,139.98,139.6,139.66,22998.0,131.4588,131.581,131.2238,131.2802,22998.0
2018-02-16 13:10:00,139.66,139.83,139.46,139.46,27526.0,131.2802,131.44,131.0922,131.0922,27526.0
2018-02-16 13:20:00,139.54,139.7,139.37,139.42,30219.0,131.1674,131.3178,131.0076,131.0546,30219.0
2018-02-16 13:30:00,139.41,139.64,138.79,139.52,82915.0,131.0452,131.2614,130.4624,131.1486,82915.0
2018-02-16 13:40:00,139.56,139.77,139.47,139.61,25850.0,131.1862,131.3836,131.1016,131.2332,25850.0
2018-02-16 13:50:00,139.56,139.65,139.15,139.37,25749.0,131.1862,131.2708,130.8008,131.0076,25749.0
2018-02-16 14:00:00,139.28,139.67,139.28,139.49,27461.0,130.923,131.2896,130.923,131.1204,27461.0
2018-02-16 14:10:00,139.55,139.76,139.09,139.25,34805.0,131.1768,131.3742,130.7444,130.8948,34805.0
2018-02-16 14:20:00,139.26,139.46,138.91,139.46,41906.0,130.9042,131.0922,130.5752,131.0922,41906.0
2018-02-16 14:30:00,139.47,139.56,139.32,139.44,35453.0,131.1016,131.1862,130.9606,131.0734,35453.0
2018-02-16 14:40:00,139.45,139.63,139.31,139.43,28132.0,131.0828,131.252,130.9512,131.064,28132.0
2018-02-16 14:50:00,139.39,139.61,139.2,139.56,30738.0,131.0264,131.2332,130.8478,131.1862,30738.0
2018-02-16 15:00:00,139.56,139.65,139.36,139.55,34275.0,131.1862,131.2708,130.9982,131.1768,34275.0
2018-02-16 15:10:00,139.56,139.61,139.19,139.26,39449.0,131.1862,131.2332,130.8384,130.9042,39449.0
2018-02-16 15:20:00,139.25,139.43,139.08,139.12,76249.0,130.8948,131.064,130.735,130.7726,76249.0
2018-02-16 15:30:00,139.11,139.17,138.78,138.93,87059.0,130.7632,130.8196,130.453,130.594,87059.0
2018-02-16 15:40:00,138.96,139.37,138.83,139.37,116545.0,130.6222,131.0076,130.5,131.0076,116545.0
2018-02-16 15:50:00,139.35,139.35,138.48,138.51,366364.0,130.9888,130.9888,130.171,130.1992,366364.0
2018-02-20 09:30:00,138.14,139.36,138.13,139.15,85791.0,129.8514,130.9982,129.842,130.8008,85791.0
2018-02-20 09:40:00,139.02,140.0,138.87,140.0,48171.0,130.6786,131.5998,130.5376,131.5998,48171.0
2018-02-20 09:50:00,139.94,140.1,139.73,139.76,45149.0,131.5434,131.6938,131.346,131.3742,45149.0
2018-02-20 10:00:00,139.77,140.13,139.63,139.95,85417.0,131.3836,131.722,131.252,131.5528,85417.0
2018-02-20 10:10:00,140.0,140.04,139.69,139.77,46338.0,131.5998,131.6374,131.3084,131.3836,46338.0
2018-02-20 10:20:00,139.78,139.94,139.62,139.65,36050.0,131.393,131.5434,131.2426,131.2708,36050.0
2018-02-20 10:30:00,139.66,139.77,139.14,139.3,51597.0,131.2802,131.3836,130.7914,130.9418,51597.0
2018-02-20 10:40:00,139.33,140.0,139.3,139.98,33667.0,130.97,131.5998,130.9418,131.581,33667.0
2018-02-20 10:50:00,140.02,140.11,139.93,140.07,25441.0,131.6186,131.7032,131.534,131.6656,25441.0
2018-02-20 11:00:00,140.07,140.46,140.05,140.19,32655.0,131.6656,132.0322,131.6468,131.7784,32655.0
2018-02-20 11:10:00,140.17,140.27,139.96,140.0,24829.0,131.7596,131.8536,131.5622,131.5998,24829.0
2018-02-20 11:20:00,140.0,140.7,139.98,140.62,50231.0,131.5998,132.2578,131.581,132.1826,50231.0
2018-02-20 11:30:00,140.7,140.7,139.95,140.0,19481.0,132.2578,132.2578,131.5528,131.5998,19481.0
2018-02-20 11:40:00,140.05,140.21,140.04,140.08,20779.0,131.6468,131.7972,131.6374,131.675,20779.0
2018-02-20 11:50:00,140.08,140.27,139.98,140.14,34171.0,131.675,131.8536,131.581,131.7314,34171.0
2018-02-20 12:00:00,140.09,140.27,140.07,140.07,25067.0,131.6844,131.8536,131.6656,131.6656,25067.0
2018-02-20 12:10:00,140.09,140.27,140.0,140.19,27904.0,131.6844,131.8536,131.5998,131.7784,27904.0
2018-02-20 12:20:00,140.21,140.56,140.21,140.56,9574.0,131.7972,132.1262,131.7972,132.1262,9574.0
2018-02-20 12:30:00,140.57,140.67,140.46,140.56,9748.0,132.1356,132.2296,132.0322,132.1262,9748.0
2018-02-20 12:40:00,140.56,140.57,140.19,140.32,17557.0,132.1262,132.1356,131.7784,131.9006,17557.0
2018-02-20 12:50:00,140.33,140.6,140.21,140.45,14957.0,131.91,132.1638,131.7972,132.0228,14957.0
2018-02-20 13:00:00,140.42,140.55,140.05,140.13,16488.0,131.9946,132.1168,131.6468,131.722,16488.0
2018-02-20 13:10:00,140.1,140.27,139.95,140.27,24855.0,131.6938,131.8536,131.5528,131.8536,24855.0
2018-02-20 13:20:00,140.33,140.38,140.04,140.08,19363.0,131.91,131.957,131.6374,131.675,19363.0
2018-02-20 13:30:00,140.1,140.49,140.04,140.45,10399.0,131.6938,132.0604,131.6374,132.0228,10399.0
2018-02-20 13:40:00,140.5,140.87,140.45,140.87,11651.0,132.0698,132.4176,132.0228,132.4176,11651.0
2018-02-20 13:50:00,140.86,140.95,140.58,140.79,24638.0,132.4082,132.4928,132.145,132.3424,24638.0
2018-02-20 14:00:00,140.81,140.89,140.6,140.64,34498.0,132.3612,132.4364,132.1638,132.2014,34498.0
2018-02-20 14:10:00,140.68,140.68,140.32,140.49,20172.0,132.239,132.239,131.9006,132.0604,20172.0
2018-02-20 14:20:00,140.45,140.7,140.4,140.4,19367.0,132.0228,132.2578,131.9758,131.9758,19367.0
2018-02-20 14:30:00,140.38,140.63,140.36,140.62,29627.0,131.957,132.192,131.9382,132.1826,29627.0
2018-02-20 14:40:00,140.66,140.71,140.48,140.54,36199.0,132.2202,132.2672,132.051,132.1074,36199.0
2018-02-20 14:50:00,140.56,140.56,140.26,140.35,63480.0,132.1262,132.1262,131.8442,131.9288,63480.0
2018-02-20 15:00:00,140.34,140.53,140.12,140.19,64323.0,131.9194,132.098,131.7126,131.7784,64323.0
2018-02-20 15:10:00,140.19,140.37,140.1,140.3,54882.0,131.7784,131.9476,131.6938,131.8818,54882.0
2018-02-20 15:20:00,140.3,140.31,139.79,140.2,30238.0,131.8818,131.8912,131.4024,131.7878,30238.0
2018-02-20 15:30:00,140.2,140.39,140.2,140.28,34258.0,131.7878,131.9664,131.7878,131.863,34258.0
2018-02-20 15:40:00,140.25,140.52,140.11,140.51,62365.0,131.8348,132.0886,131.7032,132.0792,62365.0
2018-02-20 15:50:00,140.5,140.68,140.33,140.45,262160.0,132.0698,132.239,131.91,132.0228,262160.0
2018-02-21 09:30:00,140.81,141.3,140.62,141.25,46449.0,132.3612,132.8218,132.1826,132.7748,46449.0
2018-02-21 09:40:00,141.25,142.54,141.23,142.32,51831.0,132.7748,133.9874,132.756,133.7806,51831.0
2018-02-21 09:50:00,142.38,143.43,142.37,143.24,107104.0,133.837,134.824,133.8276,134.6454,107104.0
2018-02-21 10:00:00,143.21,143.24,142.54,143.0,44774.0,134.6172,134.6454,133.9874,134.4198,44774.0
2018-02-21 10:10:00,142.97,143.19,142.82,143.12,30917.0,134.3916,134.5984,134.2506,134.5326,30917.0
2018-02-21 10:20:00,143.08,143.23,142.95,143.17,41169.0,134.495,134.636,134.3728,134.5796,41169.0
2018-02-21 10:30:00,143.17,143.87,143.15,143.8,56775.0,134.5796,135.2376,134.5608,135.1718,56775.0
2018-02-21 10:40:00,143.84,144.29,143.57,144.09,79437.0,135.2094,135.6324,134.9556,135.4444,79437.0
2018-02-21 10:50:00,144.12,144.61,143.94,144.51,72144.0,135.4726,135.9332,135.3034,135.8392,72144.0
2018-02-21 11:00:00,144.53,144.86,144.3,144.47,59980.0,135.858,136.1682,135.6418,135.8016,59980.0
2018-02-21 11:10:00,144.45,144.48,143.82,144.02,51123.0,135.7828,135.811,135.1906,135.3786,51123.0
2018-02-21 11:20:00,144.03,144.31,143.8,144.21,33631.0,135.388,135.6512,135.1718,135.5572,33631.0
2018-02-21 11:30:00,144.21,144.47,144.13,144.21,32411.0,135.5572,135.8016,135.482,135.5572,32411.0
2018-02-21 11:40:00,144.19,144.33,144.03,144.14,16249.0,135.5384,135.67,135.388,135.4914,16249.0
2018-02-21 11:50:00,144.14,144.25,143.76,143.81,44831.0,135.4914,135.5948,135.1342,135.1812,44831.0
2018-02-21 12:00:00,143.75,143.89,143.63,143.66,15639.0,135.1248,135.2564,135.012,135.0402,15639.0
2018-02-21 12:10:00,143.7,143.76,143.5,143.53,25322.0,135.0778,135.1342,134.8898,134.918,25322.0
2018-02-21 12:20:00,143.51,143.51,143.21,143.51,18419.0,134.8992,134.8992,134.6172,134.8992,18419.0
2018-02-21 12:30:00,143.53,143.74,143.45,143.69,24748.0,134.918,135.1154,134.8428,135.0684,24748.0
2018-02-21 12:40:00,143.71,143.8,143.57,143.63,22516.0,135.0872,135.1718,134.9556,135.012,22516.0
2018-02-21 12:50:00,143.68,143.71,143.51,143.6,35501.0,135.059,135.0872,134.8992,134.9838,35501.0
2018-02-21 13:00:00,143.56,143.57,143.31,143.31,16864.0,134.9462,134.9556,134.7112,134.7112,16864.0
2018-02-21 13:10:00,143.25,143.43,143.25,143.38,23144.0,134.6548,134.824,134.6548,134.777,23144.0
2018-02-21 13:20:00,143.4,143.58,143.4,143.49,34624.0,134.7958,134.965,134.7958,134.8804,34624.0
2018-02-21 13:30:00,143.52,143.82,143.45,143.46,103042.0,134.9086,135.1906,134.8428,134.8522,103042.0
2018-02-21 13:40:00,143.45,143.61,143.1,143.48,56437.0,134.8428,134.9932,134.5138,134.871,56437.0
2018-02-21 13:50:00,143.43,143.54,143.36,143.36,36152.0,134.824,134.9274,134.7582,134.7582,36152.0
2018-02-21 14:00:00,143.36,143.92,143.17,143.64,132973.0,134.7582,135.2846,134.5796,135.0214,132973.0
2018-02-21 14:10:00,143.7,143.82,143.48,143.61,56822.0,135.0778,135.1906,134.871,134.9932,56822.0
2018-02-21 14:20:00,143.63,143.82,143.46,143.49,48057.0,135.012,135.1906,134.8522,134.8804,48057.0
2018-02-21 14:30:00,143.49,143.7,143.39,143.43,34949.0,134.8804,135.0778,134.7864,134.824,34949.0
2018-02-21 14:40:00,143.49,143.64,143.35,143.36,44907.0,134.8804,135.0214,134.7488,134.7582,44907.0
2018-02-21 14:50:00,143.35,143.66,143.12,143.46,35569.0,134.7488,135.0402,134.5326,134.8522,35569.0
2018-02-21 15:00:00,143.45,143.46,142.82,142.86,39257.0,134.8428,134.8522,134.2506,134.2882,39257.0
2018-02-21 15:10:00,142.82,142.88,142.54,142.73,35139.0,134.2506,134.307,133.9874,134.166,35139.0
2018-02-21 15:20:00,142.75,142.86,142.38,142.75,47488.0,134.1848,134.2882,133.837,134.1848,47488.0
2018-02-21 15:30:00,142.72,142.98,142.53,142.55,67730.0,134.1566,134.401,133.978,133.9968,67730.0
2018-02-21 15:40:00,142.51,142.75,142.25,142.52,94692.0,133.9592,134.1848,133.7148,133.9686,94692.0
2018-02-21 15:50:00,142.52,142.71,141.96,141.96,148578.0,133.9686,134.1472,133.4422,133.4422,148578.0
2018-02-22 09:30:00,142.19,142.71,142.08,142.43,59722.0,133.9721,134.4621,133.8685,134.1983,59722.0
2018-02-22 09:40:00,142.47,142.47,140.6,140.88,209930.0,134.2359,134.2359,132.474,132.7378,209930.0
2018-02-22 09:50:00,140.87,140.97,139.82,140.91,81845.0,132.7284,132.8226,131.7391,132.7661,81845.0
2018-02-22 10:00:00,141.01,141.26,140.35,141.0,66052.0,132.8603,133.0959,132.2385,132.8509,66052.0
2018-02-22 10:10:00,141.0,141.3,140.78,140.81,39822.0,132.8509,133.1336,132.6436,132.6719,39822.0
2018-02-22 10:20:00,140.85,141.5,140.75,141.25,33819.0,132.7096,133.322,132.6153,133.0865,33819.0
2018-02-22 10:30:00,141.25,141.27,140.8,141.25,17396.0,133.0865,133.1053,132.6625,133.0865,17396.0
2018-02-22 10:40:00,141.25,141.83,141.0,141.77,30186.0,133.0865,133.6329,132.8509,133.5764,30186.0
2018-02-22 10:50:00,141.8,141.94,141.57,141.71,37532.0,133.6047,133.7366,133.388,133.5199,37532.0
2018-02-22 11:00:00,141.69,141.91,141.58,141.88,28340.0,133.501,133.7083,133.3974,133.68,28340.0
2018-02-22 11:10:00,141.92,142.13,141.83,142.04,30046.0,133.7177,133.9156,133.6329,133.8308,30046.0
2018-02-22 11:20:00,142.05,142.49,142.03,142.4,24815.0,133.8402,134.2548,133.8214,134.17,24815.0
2018-02-22 11:30:00,142.4,142.4,141.87,141.94,17464.0,134.17,134.17,133.6706,133.7366,17464.0
2018-02-22 11:40:00,141.98,142.17,141.97,142.16,26140.0,133.7743,133.9533,133.7648,133.9439,26140.0
2018-02-22 11:50:00,142.14,142.45,142.09,142.22,34583.0,133.925,134.2171,133.8779,134.0004,34583.0
2018-02-22 12:00:00,142.26,142.3,141.96,142.14,27935.0,134.0381,134.0758,133.7554,133.925,27935.0
2018-02-22 12:10:00,142.11,142.45,142.08,142.42,18388.0,133.8967,134.2171,133.8685,134.1888,18388.0
2018-02-22 12:20:00,142.44,142.5,142.15,142.15,15282.0,134.2077,134.2642,133.9344,133.9344,15282.0
2018-02-22 12:30:00,142.22,142.23,141.87,141.87,17140.0,134.0004,134.0098,133.6706,133.6706,17140.0
2018-02-22 12:40:00,141.9,141.94,141.47,141.5,22721.0,133.6989,133.7366,133.2937,133.322,22721.0
2018-02-22 12:50:00,141.45,141.68,141.25,141.41,15513.0,133.2749,133.4916,133.0865,133.2372,15513.0
2018-02-22 13:00:00,141.42,141.56,141.33,141.48,37737.0,133.2466,133.3785,133.1618,133.3032,37737.0
2018-02-22 13:10:00,141.47,141.53,141.01,141.27,26918.0,133.2937,133.3503,132.8603,133.1053,26918.0
2018-02-22 13:20:00,141.31,141.44,141.15,141.34,18562.0,133.143,133.2655,132.9922,133.1712,18562.0
2018-02-22 13:30:00,141.36,141.39,141.01,141.18,12320.0,133.1901,133.2184,132.8603,133.0205,12320.0
2018-02-22 13:40:00,141.16,141.17,140.56,140.62,21485.0,133.0017,133.0111,132.4363,132.4929,21485.0
2018-02-22 13:50:00,140.59,141.2,140.54,141.14,15626.0,132.4646,133.0393,132.4175,132.9828,15626.0
2018-02-22 14:00:00,141.14,141.38,141.1,141.15,17427.0,132.9828,133.2089,132.9451,132.9922,17427.0
2018-02-22 14:10:00,141.07,141.18,140.83,141.11,11643.0,132.9169,133.0205,132.6907,132.9545,11643.0
2018-02-22 14:20:00,141.08,141.52,140.93,141.42,18978.0,132.9263,133.3408,132.7849,133.2466,18978.0
2018-02-22 14:30:00,141.4,141.5,141.09,141.19,18681.0,133.2278,133.322,132.9357,133.0299,18681.0
2018-02-22 14:40:00,141.18,141.22,141.03,141.06,12226.0,133.0205,133.0582,132.8792,132.9074,12226.0
2018-02-22 14:50:00,141.01,141.1,140.36,140.46,29501.0,132.8603,132.9451,132.2479,132.3421,29501.0
2018-02-22 15:00:00,140.48,140.68,140.36,140.42,25944.0,132.361,132.5494,132.2479,132.3044,25944.0
2018-02-22 15:10:00,140.43,140.93,140.41,140.88,54761.0,132.3138,132.7849,132.295,132.7378,54761.0
2018-02-22 15:20:00,140.89,141.09,140.8,140.94,57680.0,132.7473,132.9357,132.6625,132.7944,57680.0
2018-02-22 15:30:00,140.94,141.23,140.89,140.94,100354.0,132.7944,133.0676,132.7473,132.7944,100354.0
2018-02-22 15:40:00,140.93,141.1,140.18,140.18,100614.0,132.7849,132.9451,132.0783,132.0783,100614.0
2018-02-22 15:50:00,140.23,140.78,140.23,140.6,120744.0,132.1254,132.6436,132.1254,132.474,120744.0
2018-02-23 09:30:00,141.82,141.84,140.83,141.07,39988.0,133.6235,133.6424,132.6907,132.9169,39988.0
2018-02-23 09:40:00,141.19,141.51,140.82,140.82,25497.0,133.0299,133.3314,132.6813,132.6813,25497.0
2018-02-23 09:50:00,140.84,141.35,140.73,141.22,24591.0,132.7001,133.1807,132.5965,133.0582,24591.0
2018-02-23 10:00:00,141.29,141.43,140.9,141.09,24748.0,133.1241,133.256,132.7567,132.9357,24748.0
2018-02-23 10:10:00,141.08,141.17,140.85,141.04,20087.0,132.9263,133.0111,132.7096,132.8886,20087.0
2018-02-23 10:20:00,140.99,141.14,140.79,140.88,14760.0,132.8415,132.9828,132.653,132.7378,14760.0
2018-02-23 10:30:00,140.85,140.99,140.65,140.87,19891.0,132.7096,132.8415,132.5211,132.7284,19891.0
2018-02-23 10:40:00,140.96,141.31,140.92,141.14,14059.0,132.8132,133.143,132.7755,132.9828,14059.0
2018-02-23 10:50:00,141.18,141.51,141.07,141.12,10670.0,133.0205,133.3314,132.9169,132.964,10670.0
2018-02-23 11:00:00,141.18,141.37,141.11,141.26,15360.0,133.0205,133.1995,132.9545,133.0959,15360.0
2018-02-23 11:10:00,141.24,141.43,141.12,141.24,14492.0,133.077,133.256,132.964,133.077,14492.0
2018-02-23 11:20:00,141.22,141.38,141.16,141.22,28221.0,133.0582,133.2089,133.0017,133.0582,28221.0
2018-02-23 11:30:00,141.18,141.2,140.9,141.05,26507.0,133.0205,133.0393,132.7567,132.898,26507.0
2018-02-23 11:40:00,141.07,141.16,141.02,141.02,10752.0,132.9169,133.0017,132.8697,132.8697,10752.0
2018-02-23 11:50:00,141.03,141.48,141.03,141.4,29201.0,132.8792,133.3032,132.8792,133.2278,29201.0
2018-02-23 12:00:00,141.4,141.4,141.03,141.03,15618.0,133.2278,133.2278,132.8792,132.8792,15618.0
2018-02-23 12:10:00,141.03,141.46,141.03,141.4,14640.0,132.8792,133.2843,132.8792,133.2278,14640.0
2018-02-23 12:20:00,141.37,141.43,140.95,140.96,12341.0,133.1995,133.256,132.8038,132.8132,12341.0
2018-02-23 12:30:00,140.94,141.3,140.94,141.3,7274.0,132.7944,133.1336,132.7944,133.1336,7274.0
2018-02-23 12:40:00,141.24,141.51,141.14,141.51,8952.0,133.077,133.3314,132.9828,133.3314,8952.0
2018-02-23 12:50:00,141.53,141.53,141.31,141.36,9808.0,133.3503,133.3503,133.143,133.1901,9808.0
2018-02-23 13:00:00,141.31,141.36,141.1,141.18,10920.0,133.143,133.1901,132.9451,133.0205,10920.0
2018-02-23 13:10:00,141.21,141.28,141.12,141.25,7656.0,133.0488,133.1147,132.964,133.0865,7656.0
2018-02-23 13:20:00,141.21,141.42,141.21,141.36,9422.0,133.0488,133.2466,133.0488,133.1901,9422.0
2018-02-23 13:30:00,141.36,141.48,141.35,141.39,22227.0,133.1901,133.3032,133.1807,133.2184,22227.0
2018-02-23 13:40:00,141.38,141.44,141.32,141.35,7200.0,133.2089,133.2655,133.1524,133.1807,7200.0
2018-02-23 13:50:00,141.33,141.43,141.3,141.43,9048.0,133.1618,133.256,133.1336,133.256,9048.0
2018-02-23 14:00:00,141.39,141.46,141.04,141.09,29229.0,133.2184,133.2843,132.8886,132.9357,29229.0
2018-02-23 14:10:00,141.09,141.11,140.86,140.99,24114.0,132.9357,132.9545,132.719,132.8415,24114.0
2018-02-23 14:20:00,140.97,141.23,140.93,141.19,20482.0,132.8226,133.0676,132.7849,133.0299,20482.0
2018-02-23 14:30:00,141.19,141.44,141.18,141.27,16212.0,133.0299,133.2655,133.0205,133.1053,16212.0
2018-02-23 14:40:00,141.27,141.73,141.23,141.73,20991.0,133.1053,133.5387,133.0676,133.5387,20991.0
2018-02-23 14:50:00,141.73,141.86,141.6,141.6,27933.0,133.5387,133.6612,133.4162,133.4162,27933.0
2018-02-23 15:00:00,141.6,141.89,141.59,141.84,24747.0,133.4162,133.6895,133.4068,133.6424,24747.0
2018-02-23 15:10:00,141.85,141.99,141.77,141.96,17142.0,133.6518,133.7837,133.5764,133.7554,17142.0
2018-02-23 15:20:00,141.94,142.05,141.84,141.86,43605.0,133.7366,133.8402,133.6424,133.6612,43605.0
2018-02-23 15:30:00,141.88,141.97,141.63,141.82,40085.0,133.68,133.7648,133.4445,133.6235,40085.0
2018-02-23 15:40:00,141.84,141.97,141.56,141.67,62200.0,133.6424,133.7648,133.3785,133.4822,62200.0
2018-02-23 15:50:00,141.65,142.24,141.65,142.17,144851.0,133.4633,134.0192,133.4633,133.9533,144851.0
2018-02-26 09:30:00,142.58,143.17,142.4,142.72,42316.0,134.3396,134.8955,134.17,134.4715,42316.0
2018-02-26 09:40:00,142.79,142.9,141.83,142.46,72464.0,134.5374,134.6411,133.6329,134.2265,72464.0
2018-02-26 09:50:00,142.48,142.48,142.03,142.31,20857.0,134.2454,134.2454,133.8214,134.0852,20857.0
2018-02-26 10:00:00,142.29,142.46,142.14,142.2,23265.0,134.0663,134.2265,133.925,133.9815,23265.0
2018-02-26 10:10:00,142.19,142.35,141.98,142.32,27046.0,133.9721,134.1229,133.7743,134.0946,27046.0
2018-02-26 10:20:00,142.29,142.62,142.14,142.22,20005.0,134.0663,134.3773,133.925,134.0004,20005.0
2018-02-26 10:30:00,142.19,142.26,141.74,142.08,15757.0,133.9721,134.0381,133.5481,133.8685,15757.0
2018-02-26 10:40:00,142.08,142.08,141.72,141.87,26410.0,133.8685,133.8685,133.5293,133.6706,26410.0
2018-02-26 10:50:00,141.94,141.94,141.58,141.77,16101.0,133.7366,133.7366,133.3974,133.5764,16101.0
2018-02-26 11:00:00,141.75,141.96,141.59,141.89,13444.0,133.5576,133.7554,133.4068,133.6895,13444.0
2018-02-26 11:10:00,141.93,142.25,141.71,142.25,27884.0,133.7271,134.0287,133.5199,134.0287,27884.0
2018-02-26 11:20:00,142.27,142.34,142.1,142.14,19476.0,134.0475,134.1135,133.8873,133.925,19476.0
2018-02-26 11:30:00,142.19,142.25,142.0,142.13,11713.0,133.9721,134.0287,133.7931,133.9156,11713.0
2018-02-26 11:40:00,142.16,142.25,142.09,142.16,13371.0,133.9439,134.0287,133.8779,133.9439,13371.0
2018-02-26 11:50:00,142.14,142.21,141.93,142.12,12746.0,133.925,133.991,133.7271,133.9062,12746.0
2018-02-26 12:00:00,142.1,142.32,142.06,142.3,17875.0,133.8873,134.0946,133.8496,134.0758,17875.0
2018-02-26 12:10:00,142.33,142.45,142.26,142.42,12893.0,134.104,134.2171,134.0381,134.1888,12893.0
2018-02-26 12:20:00,142.44,142.54,142.3,142.42,18789.0,134.2077,134.3019,134.0758,134.1888,18789.0
2018-02-26 12:30:00,142.41,142.48,142.25,142.39,55020.0,134.1794,134.2454,134.0287,134.1606,55020.0
2018-02-26 12:40:00,142.38,142.53,142.34,142.53,16501.0,134.1511,134.2925,134.1135,134.2925,16501.0
2018-02-26 12:50:00,142.52,142.57,142.39,142.47,15080.0,134.2831,134.3302,134.1606,134.2359,15080.0
2018-02-26 13:00:00,142.49,142.6,142.44,142.54,12908.0,134.2548,134.3584,134.2077,134.3019,12908.0
2018-02-26 13:10:00,142.52,142.65,142.5,142.58,24240.0,134.2831,134.4055,134.2642,134.3396,24240.0
2018-02-26 13:20:00,142.52,142.65,142.52,142.58,7760.0,134.2831,134.4055,134.2831,134.3396,7760.0
2018-02-26 13:30:00,142.59,142.6,142.27,142.29,13724.0,134.349,134.3584,134.0475,134.0663,13724.0
2018-02-26 13:40:00,142.31,142.36,142.26,142.35,12430.0,134.0852,134.1323,134.0381,134.1229,12430.0
2018-02-26 13:50:00,142.32,142.39,142.25,142.28,10893.0,134.0946,134.1606,134.0287,134.0569,10893.0
2018-02-26 14:00:00,142.29,142.29,142.07,142.23,18029.0,134.0663,134.0663,133.8591,134.0098,18029.0
2018-02-26 14:10:00,142.26,142.5,142.21,142.37,16120.0,134.0381,134.2642,133.991,134.1417,16120.0
2018-02-26 14:20:00,142.34,142.38,142.14,142.14,10300.0,134.1135,134.1511,133.925,133.925,10300.0
2018-02-26 14:30:00,142.16,142.23,142.01,142.12,18397.0,133.9439,134.0098,133.8025,133.9062,18397.0
2018-02-26 14:40:00,142.12,142.25,142.01,142.05,18243.0,133.9062,134.0287,133.8025,133.8402,18243.0
2018-02-26 14:50:00,142.02,142.08,141.89,141.93,21752.0,133.8119,133.8685,133.6895,133.7271,21752.0
2018-02-26 15:00:00,141.93,142.2,141.72,142.05,94675.0,133.7271,133.9815,133.5293,133.8402,94675.0
2018-02-26 15:10:00,142.05,142.14,141.87,141.94,63671.0,133.8402,133.925,133.6706,133.7366,63671.0
2018-02-26 15:20:00,141.93,142.0,141.83,141.85,38958.0,133.7271,133.7931,133.6329,133.6518,38958.0
2018-02-26 15:30:00,141.84,141.88,141.78,141.8,81558.0,133.6424,133.68,133.5858,133.6047,81558.0
2018-02-26 15:40:00,141.8,141.98,141.64,141.76,128221.0,133.6047,133.7743,133.4539,133.567,128221.0
2018-02-26 15:50:00,141.79,141.79,141.23,141.35,193819.0,133.5952,133.5952,133.0676,133.1807,193819.0
2018-02-27 09:30:00,141.79,142.35,141.5,141.72,40393.0,133.5952,134.1229,133.322,133.5293,40393.0
2018-02-27 09:40:00,141.61,141.61,140.98,141.61,35833.0,133.4256,133.4256,132.8321,133.4256,35833.0
2018-02-27 09:50:00,141.66,141.87,141.25,141.38,22130.0,133.4728,133.6706,133.0865,133.2089,22130.0
2018-02-27 10:00:00,141.39,141.74,141.29,141.6,39571.0,133.2184,133.5481,133.1241,133.4162,39571.0
2018-02-27 10:10:00,141.51,141.78,141.42,141.68,39878.0,133.3314,133.5858,133.2466,133.4916,39878.0
2018-02-27 10:20:00,141.74,141.89,141.39,141.43,16810.0,133.5481,133.6895,133.2184,133.256,16810.0
2018-02-27 10:30:00,141.42,141.5,141.08,141.1,16093.0,133.2466,133.322,132.9263,132.9451,16093.0
2018-02-27 10:40:00,141.17,141.25,140.95,140.96,28186.0,133.0111,133.0865,132.8038,132.8132,28186.0
2018-02-27 10:50:00,140.97,141.06,140.28,140.64,18962.0,132.8226,132.9074,132.1725,132.5117,18962.0
2018-02-27 11:00:00,140.55,141.05,140.34,141.04,21351.0,132.4269,132.898,132.229,132.8886,21351.0
2018-02-27 11:10:00,141.04,141.16,140.69,140.7,16865.0,132.8886,133.0017,132.5588,132.5682,16865.0
2018-02-27 11:20:00,140.71,140.8,140.45,140.45,29333.0,132.5777,132.6625,132.3327,132.3327,29333.0
2018-02-27 11:30:00,140.49,140.58,140.21,140.28,42343.0,132.3704,132.4552,132.1066,132.1725,42343.0
2018-02-27 11:40:00,140.19,140.25,139.89,140.23,16556.0,132.0877,132.1442,131.8051,132.1254,16556.0
2018-02-27 11:50:00,140.22,140.39,140.01,140.11,19575.0,132.116,132.2762,131.9181,132.0123,19575.0
2018-02-27 12:00:00,140.01,140.34,139.89,140.34,16575.0,131.9181,132.229,131.8051,132.229,16575.0
2018-02-27 12:10:00,140.34,140.34,139.88,139.88,12524.0,132.229,132.229,131.7956,131.7956,12524.0
2018-02-27 12:20:00,139.9,139.9,139.56,139.69,31453.0,131.8145,131.8145,131.4941,131.6166,31453.0
2018-02-27 12:30:00,139.72,140.2,139.7,140.18,15052.0,131.6449,132.0971,131.626,132.0783,15052.0
2018-02-27 12:40:00,140.2,140.43,140.16,140.35,21146.0,132.0971,132.3138,132.0594,132.2385,21146.0
2018-02-27 12:50:00,140.39,140.6,140.36,140.55,23155.0,132.2762,132.474,132.2479,132.4269,23155.0
2018-02-27 13:00:00,140.54,140.66,140.44,140.64,20915.0,132.4175,132.5305,132.3233,132.5117,20915.0
2018-02-27 13:10:00,140.68,140.74,140.51,140.65,18640.0,132.5494,132.6059,132.3892,132.5211,18640.0
2018-02-27 13:20:00,140.66,140.66,140.32,140.33,18195.0,132.5305,132.5305,132.2102,132.2196,18195.0
2018-02-27 13:30:00,140.34,140.4,140.13,140.39,15607.0,132.229,132.2856,132.0312,132.2762,15607.0
2018-02-27 13:40:00,140.39,140.48,140.12,140.13,18040.0,132.2762,132.361,132.0218,132.0312,18040.0
2018-02-27 13:50:00,140.12,140.27,139.95,139.98,15294.0,132.0218,132.1631,131.8616,131.8898,15294.0
2018-02-27 14:00:00,140.04,140.11,139.69,139.73,21154.0,131.9464,132.0123,131.6166,131.6543,21154.0
2018-02-27 14:10:00,139.81,139.9,139.62,139.83,17094.0,131.7297,131.8145,131.5507,131.7485,17094.0
2018-02-27 14:20:00,139.84,139.96,139.64,139.86,15962.0,131.7579,131.871,131.5695,131.7768,15962.0
2018-02-27 14:30:00,139.83,140.14,139.83,139.84,24135.0,131.7485,132.0406,131.7485,131.7579,24135.0
2018-02-27 14:40:00,139.86,139.91,139.49,139.5,33274.0,131.7768,131.8239,131.4282,131.4376,33274.0
2018-02-27 14:50:00,139.5,139.85,139.48,139.76,23203.0,131.4376,131.7674,131.4187,131.6826,23203.0
2018-02-27 15:00:00,139.76,140.0,139.58,139.6,62385.0,131.6826,131.9087,131.513,131.5318,62385.0
2018-02-27 15:10:00,139.6,139.68,139.24,139.24,45608.0,131.5318,131.6072,131.1926,131.1926,45608.0
2018-02-27 15:20:00,139.25,139.42,139.05,139.38,92783.0,131.202,131.3622,131.0136,131.3245,92783.0
2018-02-27 15:30:00,139.38,139.52,138.85,138.96,81113.0,131.3245,131.4564,130.8252,130.9288,81113.0
2018-02-27 15:40:00,138.93,139.1,138.75,139.04,145398.0,130.9005,131.0607,130.7309,131.0042,145398.0
2018-02-27 15:50:00,139.05,139.05,138.08,138.13,295519.0,131.0136,131.0136,130.0997,130.1468,295519.0
2018-02-28 09:30:00,138.5,139.26,138.5,138.87,79816.0,130.4954,131.2115,130.4954,130.844,79816.0
2018-02-28 09:40:00,138.86,139.4,138.81,139.27,22187.0,130.8346,131.3434,130.7875,131.2209,22187.0
2018-02-28 09:50:00,139.3,139.78,139.08,139.78,38973.0,131.2492,131.7014,131.0419,131.7014,38973.0
2018-02-28 10:00:00,139.8,140.08,139.57,139.92,48489.0,131.7203,131.9841,131.5035,131.8333,48489.0
2018-02-28 10:10:00,139.83,140.43,139.59,140.43,32262.0,131.7485,132.3138,131.5224,132.3138,32262.0
2018-02-28 10:20:00,140.47,140.82,140.22,140.67,36056.0,132.3515,132.6813,132.116,132.54,36056.0
2018-02-28 10:30:00,140.62,140.84,140.46,140.6,14921.0,132.4929,132.7001,132.3421,132.474,14921.0
2018-02-28 10:40:00,140.56,140.62,140.36,140.52,31484.0,132.4363,132.4929,132.2479,132.3986,31484.0
2018-02-28 10:50:00,140.49,140.68,140.1,140.38,35784.0,132.3704,132.5494,132.0029,132.2667,35784.0
2018-02-28 11:00:00,140.4,140.69,140.23,140.3,23653.0,132.2856,132.5588,132.1254,132.1914,23653.0
2018-02-28 11:10:00,140.32,140.49,140.02,140.45,20008.0,132.2102,132.3704,131.9275,132.3327,20008.0
2018-02-28 11:20:00,140.44,140.85,140.33,140.85,25193.0,132.3233,132.7096,132.2196,132.7096,25193.0
2018-02-28 11:30:00,140.81,141.0,140.54,140.58,30387.0,132.6719,132.8509,132.4175,132.4552,30387.0
2018-02-28 11:40:00,140.55,140.84,140.49,140.74,23093.0,132.4269,132.7001,132.3704,132.6059,23093.0
2018-02-28 11:50:00,140.76,141.45,140.76,141.45,36142.0,132.6248,133.2749,132.6248,133.2749,36142.0
2018-02-28 12:00:00,141.45,141.59,141.14,141.26,26001.0,133.2749,133.4068,132.9828,133.0959,26001.0
2018-02-28 12:10:00,141.27,141.51,141.2,141.22,23965.0,133.1053,133.3314,133.0393,133.0582,23965.0
2018-02-28 12:20:00,141.19,141.39,141.04,141.08,20178.0,133.0299,133.2184,132.8886,132.9263,20178.0
2018-02-28 12:30:00,141.04,141.59,141.03,141.45,17501.0,132.8886,133.4068,132.8792,133.2749,17501.0
2018-02-28 12:40:00,141.45,141.6,141.18,141.5,32357.0,133.2749,133.4162,133.0205,133.322,32357.0
2018-02-28 12:50:00,141.44,141.8,141.3,141.76,34152.0,133.2655,133.6047,133.1336,133.567,34152.0
2018-02-28 13:00:00,141.76,142.11,141.63,142.01,34156.0,133.567,133.8967,133.4445,133.8025,34156.0
2018-02-28 13:10:00,142.01,142.15,141.98,142.13,16706.0,133.8025,133.9344,133.7743,133.9156,16706.0
2018-02-28 13:20:00,142.13,142.58,142.05,142.41,31695.0,133.9156,134.3396,133.8402,134.1794,31695.0
2018-02-28 13:30:00,142.33,142.35,142.01,142.23,46630.0,134.104,134.1229,133.8025,134.0098,46630.0
2018-02-28 13:40:00,142.24,142.47,142.09,142.11,20814.0,134.0192,134.2359,133.8779,133.8967,20814.0
2018-02-28 13:50:00,142.06,142.75,142.04,142.73,19189.0,133.8496,134.4998,133.8308,134.4809,19189.0
2018-02-28 14:00:00,142.72,143.26,142.7,143.26,59580.0,134.4715,134.9803,134.4526,134.9803,59580.0
2018-02-28 14:10:00,143.27,143.34,142.86,142.86,49334.0,134.9897,135.0557,134.6034,134.6034,49334.0
2018-02-28 14:20:00,142.9,142.91,142.54,142.67,22170.0,134.6411,134.6505,134.3019,134.4244,22170.0
2018-02-28 14:30:00,142.69,142.75,142.29,142.29,30069.0,134.4432,134.4998,134.0663,134.0663,30069.0
2018-02-28 14:40:00,142.34,142.5,142.1,142.17,23764.0,134.1135,134.2642,133.8873,133.9533,23764.0
2018-02-28 14:50:00,142.14,142.3,141.89,142.16,28593.0,133.925,134.0758,133.6895,133.9439,28593.0
2018-02-28 15:00:00,142.17,142.26,141.95,142.14,41513.0,133.9533,134.0381,133.746,133.925,41513.0
2018-02-28 15:10:00,142.11,142.11,141.86,142.02,26516.0,133.8967,133.8967,133.6612,133.8119,26516.0
2018-02-28 15:20:00,141.99,142.02,141.6,141.94,55862.0,133.7837,133.8119,133.4162,133.7366,55862.0
2018-02-28 15:30:00,141.97,142.42,141.87,142.42,57017.0,133.7648,134.1888,133.6706,134.1888,57017.0
2018-02-28 15:40:00,142.43,142.43,141.69,141.77,94573.0,134.1983,134.1983,133.501,133.5764,94573.0
2018-02-28 15:50:00,141.76,141.76,141.21,141.22,191999.0,133.567,133.567,133.0488,133.0582,191999.0
2018-03-01 09:30:00,141.21,142.07,141.01,141.22,55042.0,133.0488,133.8591,132.8603,133.0582,55042.0
2018-03-01 09:40:00,141.23,141.23,140.2,140.48,36772.0,133.0676,133.0676,132.0971,132.361,36772.0
2018-03-01 09:50:00,140.38,140.38,139.81,139.94,45175.0,132.2667,132.2667,131.7297,131.8522,45175.0
2018-03-01 10:00:00,139.96,140.59,139.81,140.44,31522.0,131.871,132.4646,131.7297,132.3233,31522.0
2018-03-01 10:10:00,140.41,140.67,140.05,140.55,32876.0,132.295,132.54,131.9558,132.4269,32876.0
2018-03-01 10:20:00,140.6,140.64,140.13,140.6,37397.0,132.474,132.5117,132.0312,132.474,37397.0
2018-03-01 10:30:00,140.6,141.33,140.46,140.95,28682.0,132.474,133.1618,132.3421,132.8038,28682.0
2018-03-01 10:40:00,140.96,141.09,140.3,140.32,17727.0,132.8132,132.9357,132.1914,132.2102,17727.0
2018-03-01 10:50:00,140.27,140.39,139.6,139.7,33399.0,132.1631,132.2762,131.5318,131.626,33399.0
2018-03-01 11:00:00,139.67,140.05,139.66,139.86,41016.0,131.5978,131.9558,131.5883,131.7768,41016.0
2018-03-01 11:10:00,139.86,139.91,139.4,139.82,23482.0,131.7768,131.8239,131.3434,131.7391,23482.0
2018-03-01 11:20:00,139.82,140.38,139.49,139.69,52529.0,131.7391,132.2667,131.4282,131.6166,52529.0
2018-03-01 11:30:00,139.75,139.88,139.64,139.84,16018.0,131.6731,131.7956,131.5695,131.7579,16018.0
2018-03-01 11:40:00,139.84,140.47,139.83,140.21,25440.0,131.7579,132.3515,131.7485,132.1066,25440.0
2018-03-01 11:50:00,140.27,140.66,140.27,140.27,15271.0,132.1631,132.5305,132.1631,132.1631,15271.0
2018-03-01 12:00:00,140.23,140.24,139.72,139.88,16522.0,132.1254,132.1348,131.6449,131.7956,16522.0
2018-03-01 12:10:00,139.91,140.03,139.8,139.8,13594.0,131.8239,131.937,131.7203,131.7203,13594.0
2018-03-01 12:20:00,139.73,139.8,139.45,139.6,19595.0,131.6543,131.7203,131.3905,131.5318,19595.0
2018-03-01 12:30:00,139.55,139.72,139.31,139.58,16181.0,131.4847,131.6449,131.2586,131.513,16181.0
2018-03-01 12:40:00,139.55,139.78,139.42,139.7,21863.0,131.4847,131.7014,131.3622,131.626,21863.0
2018-03-01 12:50:00,139.74,139.79,139.37,139.41,16510.0,131.6637,131.7108,131.3151,131.3528,16510.0
2018-03-01 13:00:00,139.44,139.45,138.34,138.51,34986.0,131.3811,131.3905,130.3446,130.5048,34986.0
2018-03-01 13:10:00,138.47,138.85,138.29,138.77,19351.0,130.4671,130.8252,130.2975,130.7498,19351.0
2018-03-01 13:20:00,138.73,139.07,138.68,138.88,13152.0,130.7121,131.0324,130.665,130.8534,13152.0
2018-03-01 13:30:00,138.8,139.03,138.75,138.75,17178.0,130.778,130.9948,130.7309,130.7309,17178.0
2018-03-01 13:40:00,138.68,138.72,138.16,138.26,35427.0,130.665,130.7027,130.175,130.2693,35427.0
2018-03-01 13:50:00,138.25,138.33,138.06,138.16,44302.0,130.2598,130.3352,130.0808,130.175,44302.0
2018-03-01 14:00:00,138.11,138.16,137.38,137.58,70768.0,130.1279,130.175,129.4401,129.6286,70768.0
2018-03-01 14:10:00,137.6,137.96,137.17,137.96,64003.0,129.6474,129.9866,129.2423,129.9866,64003.0
2018-03-01 14:20:00,138.0,138.36,137.56,138.11,65324.0,130.0243,130.3635,129.6097,130.1279,65324.0
2018-03-01 14:30:00,138.11,138.13,137.32,137.38,51278.0,130.1279,130.1468,129.3836,129.4401,51278.0
2018-03-01 14:40:00,137.36,137.84,137.34,137.47,44281.0,129.4213,129.8735,129.4024,129.5249,44281.0
2018-03-01 14:50:00,137.4,137.9,137.38,137.88,51297.0,129.459,129.9301,129.4401,129.9112,51297.0
2018-03-01 15:00:00,137.85,138.34,137.44,138.24,56968.0,129.883,130.3446,129.4966,130.2504,56968.0
2018-03-01 15:10:00,138.23,138.74,138.09,138.74,57432.0,130.241,130.7215,130.1091,130.7215,57432.0
2018-03-01 15:20:00,138.78,138.93,138.42,138.69,60964.0,130.7592,130.9005,130.42,130.6744,60964.0
2018-03-01 15:30:00,138.68,138.8,137.51,137.56,85335.0,130.665,130.778,129.5626,129.6097,85335.0
2018-03-01 15:40:00,137.53,138.16,137.29,138.05,202255.0,129.5814,130.175,129.3553,130.0714,202255.0
2018-03-01 15:50:00,138.08,138.14,137.43,137.54,196190.0,130.0997,130.1562,129.4872,129.5909,196190.0
2018-03-02 09:30:00,136.52,136.99,135.15,135.28,98655.0,128.6298,129.0727,127.339,127.4615,98655.0
2018-03-02 09:40:00,135.22,135.77,135.13,135.58,72234.0,127.405,127.9232,127.3202,127.7441,72234.0
2018-03-02 09:50:00,135.58,136.46,135.26,136.32,80761.0,127.7441,128.5733,127.4426,128.4414,80761.0
2018-03-02 10:00:00,136.39,136.9,136.08,136.38,32659.0,128.5073,128.9879,128.2153,128.4979,32659.0
2018-03-02 10:10:00,136.38,136.75,136.02,136.5,43759.0,128.4979,128.8465,128.1587,128.611,43759.0
2018-03-02 10:20:00,136.48,137.16,136.24,136.94,58785.0,128.5921,129.2328,128.366,129.0255,58785.0
2018-03-02 10:30:00,136.99,137.82,136.76,137.74,47167.0,129.0727,129.8547,128.8559,129.7793,47167.0
2018-03-02 10:40:00,137.7,138.25,137.68,138.01,28386.0,129.7416,130.2598,129.7228,130.0337,28386.0
2018-03-02 10:50:00,137.99,138.03,137.52,137.77,32625.0,130.0149,130.0526,129.572,129.8076,32625.0
2018-03-02 11:00:00,137.75,138.13,137.65,137.65,23523.0,129.7887,130.1468,129.6945,129.6945,23523.0
2018-03-02 11:10:00,137.58,137.67,137.09,137.24,28132.0,129.6286,129.7134,129.1669,129.3082,28132.0
2018-03-02 11:20:00,137.27,137.9,137.08,137.87,37152.0,129.3365,129.9301,129.1575,129.9018,37152.0
2018-03-02 11:30:00,137.9,138.03,137.45,137.55,23800.0,129.9301,130.0526,129.5061,129.6003,23800.0
2018-03-02 11:40:00,137.61,137.95,137.58,137.8,36885.0,129.6568,129.9772,129.6286,129.8358,36885.0
2018-03-02 11:50:00,137.85,138.13,137.78,138.13,28099.0,129.883,130.1468,129.817,130.1468,28099.0
2018-03-02 12:00:00,138.07,138.27,137.73,137.8,42108.0,130.0902,130.2787,129.7699,129.8358,42108.0
2018-03-02 12:10:00,137.81,137.92,137.61,137.66,17386.0,129.8453,129.9489,129.6568,129.7039,17386.0
2018-03-02 12:20:00,137.69,138.21,137.55,138.2,21740.0,129.7322,130.2221,129.6003,130.2127,21740.0
2018-03-02 12:30:00,138.26,138.26,138.0,138.11,25775.0,130.2693,130.2693,130.0243,130.1279,25775.0
2018-03-02 12:40:00,138.12,138.51,138.12,138.32,23912.0,130.1373,130.5048,130.1373,130.3258,23912.0
2018-03-02 12:50:00,138.33,138.86,138.27,138.74,14907.0,130.3352,130.8346,130.2787,130.7215,14907.0
2018-03-02 13:00:00,138.71,138.86,138.5,138.57,20801.0,130.6932,130.8346,130.4954,130.5613,20801.0
2018-03-02 13:10:00,138.58,138.58,138.07,138.12,13951.0,130.5708,130.5708,130.0902,130.1373,13951.0
2018-03-02 13:20:00,138.2,138.2,137.84,138.02,16796.0,130.2127,130.2127,129.8735,130.0431,16796.0
2018-03-02 13:30:00,138.01,138.15,137.66,137.85,25331.0,130.0337,130.1656,129.7039,129.883,25331.0
2018-03-02 13:40:00,137.87,138.54,137.84,138.49,26067.0,129.9018,130.5331,129.8735,130.486,26067.0
2018-03-02 13:50:00,138.53,138.56,138.04,138.41,39341.0,130.5237,130.5519,130.062,130.4106,39341.0
2018-03-02 14:00:00,138.51,138.99,138.41,138.72,27290.0,130.5048,130.9571,130.4106,130.7027,27290.0
2018-03-02 14:10:00,138.73,139.11,138.69,138.91,60483.0,130.7121,131.0701,130.6744,130.8817,60483.0
2018-03-02 14:20:00,138.88,138.92,138.59,138.86,46853.0,130.8534,130.8911,130.5802,130.8346,46853.0
2018-03-02 14:30:00,138.88,139.18,138.62,139.17,28075.0,130.8534,131.1361,130.6085,131.1267,28075.0
2018-03-02 14:40:00,139.2,139.38,139.1,139.24,22989.0,131.1549,131.3245,131.0607,131.1926,22989.0
2018-03-02 14:50:00,139.25,139.48,138.91,138.91,27572.0,131.202,131.4187,130.8817,130.8817,27572.0
2018-03-02 15:00:00,138.88,139.13,138.74,139.11,70215.0,130.8534,131.089,130.7215,131.0701,70215.0
2018-03-02 15:10:00,139.11,139.34,138.9,139.33,115066.0,131.0701,131.2868,130.8723,131.2774,115066.0
2018-03-02 15:20:00,139.3,139.38,139.01,139.2,48505.0,131.2492,131.3245,130.9759,131.1549,48505.0
2018-03-02 15:30:00,139.19,139.6,139.16,139.6,44819.0,131.1455,131.5318,131.1172,131.5318,44819.0
2018-03-02 15:40:00,139.58,139.75,139.36,139.47,65173.0,131.513,131.6731,131.3057,131.4093,65173.0
2018-03-02 15:50:00,139.48,139.95,139.48,139.57,162722.0,131.4187,131.8616,131.4187,131.5035,162722.0
2018-03-05 09:30:00,138.45,138.96,137.63,137.93,69858.0,130.4483,130.9288,129.6757,129.9583,69858.0
2018-03-05 09:40:00,137.89,138.03,136.63,136.69,89458.0,129.9206,130.0526,128.7335,128.79,89458.0
2018-03-05 09:50:00,136.73,136.99,135.91,135.99,70461.0,128.8277,129.0727,128.0551,128.1305,70461.0
2018-03-05 10:00:00,136.03,136.17,135.1,135.25,164898.0,128.1681,128.3,127.2919,127.4332,164898.0
2018-03-05 10:10:00,135.25,135.83,134.59,135.05,133831.0,127.4332,127.9797,126.8114,127.2448,133831.0
2018-03-05 10:20:00,135.03,135.11,134.29,134.32,126160.0,127.2259,127.3013,126.5287,126.557,126160.0
2018-03-05 10:30:00,134.34,135.86,134.3,135.55,89142.0,126.5758,128.008,126.5381,127.7159,89142.0
2018-03-05 10:40:00,135.56,135.9,135.1,135.4,104615.0,127.7253,128.0457,127.2919,127.5746,104615.0
2018-03-05 10:50:00,135.41,135.6,135.27,135.56,95170.0,127.584,127.763,127.4521,127.7253,95170.0
2018-03-05 11:00:00,135.52,136.32,135.34,136.17,51444.0,127.6876,128.4414,127.518,128.3,51444.0
2018-03-05 11:10:00,136.12,136.14,135.46,135.77,45019.0,128.2529,128.2718,127.6311,127.9232,45019.0
2018-03-05 11:20:00,135.83,136.11,135.69,135.8,42780.0,127.9797,128.2435,127.8478,127.9514,42780.0
2018-03-05 11:30:00,135.72,136.27,135.72,136.27,43440.0,127.8761,128.3943,127.8761,128.3943,43440.0
2018-03-05 11:40:00,136.33,136.7,136.25,136.25,57165.0,128.4508,128.7994,128.3754,128.3754,57165.0
2018-03-05 11:50:00,136.32,136.37,135.87,135.88,41496.0,128.4414,128.4885,128.0174,128.0268,41496.0
2018-03-05 12:00:00,135.91,136.16,135.84,135.99,38462.0,128.0551,128.2906,127.9891,128.1305,38462.0
2018-03-05 12:10:00,136.03,136.15,135.89,135.89,21606.0,128.1681,128.2812,128.0362,128.0362,21606.0
2018-03-05 12:20:00,135.89,135.92,135.51,135.69,37162.0,128.0362,128.0645,127.6782,127.8478,37162.0
2018-03-05 12:30:00,135.68,135.79,135.47,135.64,45923.0,127.8384,127.942,127.6405,127.8007,45923.0
2018-03-05 12:40:00,135.64,135.78,135.6,135.74,23551.0,127.8007,127.9326,127.763,127.8949,23551.0
2018-03-05 12:50:00,135.75,136.04,135.72,135.94,23681.0,127.9043,128.1776,127.8761,128.0833,23681.0
2018-03-05 13:00:00,135.95,136.3,135.95,136.15,24850.0,128.0928,128.4225,128.0928,128.2812,24850.0
2018-03-05 13:10:00,136.15,136.26,136.07,136.18,26518.0,128.2812,128.3848,128.2058,128.3095,26518.0
2018-03-05 13:20:00,136.19,136.27,135.85,135.92,50185.0,128.3189,128.3943,127.9985,128.0645,50185.0
2018-03-05 13:30:00,135.91,136.14,135.74,136.06,62563.0,128.0551,128.2718,127.8949,128.1964,62563.0
2018-03-05 13:40:00,136.11,136.32,135.8,135.89,33207.0,128.2435,128.4414,127.9514,128.0362,33207.0
2018-03-05 13:50:00,135.88,136.14,135.8,136.06,30847.0,128.0268,128.2718,127.9514,128.1964,30847.0
2018-03-05 14:00:00,136.07,136.5,136.07,136.4,35272.0,128.2058,128.611,128.2058,128.5168,35272.0
2018-03-05 14:10:00,136.46,136.47,135.97,135.98,45536.0,128.5733,128.5827,128.1116,128.121,45536.0
2018-03-05 14:20:00,135.97,136.2,135.88,136.06,22498.0,128.1116,128.3283,128.0268,128.1964,22498.0
2018-03-05 14:30:00,136.06,136.34,135.96,136.24,39889.0,128.1964,128.4602,128.1022,128.366,39889.0
2018-03-05 14:40:00,136.22,136.45,136.16,136.21,30750.0,128.3472,128.5639,128.2906,128.3377,30750.0
2018-03-05 14:50:00,136.24,136.35,136.05,136.32,28792.0,128.366,128.4696,128.187,128.4414,28792.0
2018-03-05 15:00:00,136.3,137.01,136.3,136.67,87985.0,128.4225,129.0915,128.4225,128.7712,87985.0
2018-03-05 15:10:00,136.69,136.86,136.62,136.72,73625.0,128.79,128.9502,128.724,128.8183,73625.0
2018-03-05 15:20:00,136.75,136.94,136.39,136.4,76753.0,128.8465,129.0255,128.5073,128.5168,76753.0
2018-03-05 15:30:00,136.41,136.58,136.31,136.47,62110.0,128.5262,128.6864,128.432,128.5827,62110.0
2018-03-05 15:40:00,136.49,136.62,136.22,136.22,105251.0,128.6016,128.724,128.3472,128.3472,105251.0
2018-03-05 15:50:00,136.21,136.21,135.7,135.72,346040.0,128.3377,128.3377,127.8572,127.8761,346040.0
2018-03-06 09:30:00,136.58,138.02,136.0,137.89,153636.0,128.6864,130.0431,128.1399,129.9206,153636.0
2018-03-06 09:40:00,138.03,138.14,137.15,137.49,99111.0,130.0526,130.1562,129.2234,129.5438,99111.0
2018-03-06 09:50:00,137.55,137.59,137.26,137.29,31546.0,129.6003,129.638,129.3271,129.3553,31546.0
2018-03-06 10:00:00,137.34,137.96,137.24,137.81,86455.0,129.4024,129.9866,129.3082,129.8453,86455.0
2018-03-06 10:10:00,137.88,138.01,137.52,138.0,29333.0,129.9112,130.0337,129.572,130.0243,29333.0
2018-03-06 10:20:00,137.96,138.47,137.73,138.39,85387.0,129.9866,130.4671,129.7699,130.3917,85387.0
2018-03-06 10:30:00,138.46,138.48,138.07,138.18,35272.0,130.4577,130.4765,130.0902,130.1939,35272.0
2018-03-06 10:40:00,138.13,138.14,137.73,137.78,22861.0,130.1468,130.1562,129.7699,129.817,22861.0
2018-03-06 10:50:00,137.74,137.83,137.5,137.64,25796.0,129.7793,129.8641,129.5532,129.6851,25796.0
2018-03-06 11:00:00,137.59,137.95,137.57,137.89,34157.0,129.638,129.9772,129.6191,129.9206,34157.0
2018-03-06 11:10:00,137.86,138.12,137.79,137.95,26232.0,129.8924,130.1373,129.8264,129.9772,26232.0
2018-03-06 11:20:00,137.89,137.89,137.67,137.83,15001.0,129.9206,129.9206,129.7134,129.8641,15001.0
2018-03-06 11:30:00,137.85,138.0,137.75,137.77,42970.0,129.883,130.0243,129.7887,129.8076,42970.0
2018-03-06 11:40:00,137.76,137.97,137.6,137.95,41093.0,129.7982,129.996,129.6474,129.9772,41093.0
2018-03-06 11:50:00,137.97,137.97,137.71,137.78,27869.0,129.996,129.996,129.751,129.817,27869.0
2018-03-06 12:00:00,137.78,137.87,137.65,137.8,57611.0,129.817,129.9018,129.6945,129.8358,57611.0
2018-03-06 12:10:00,137.8,137.86,137.61,137.64,22381.0,129.8358,129.8924,129.6568,129.6851,22381.0
2018-03-06 12:20:00,137.67,137.67,137.43,137.49,34841.0,129.7134,129.7134,129.4872,129.5438,34841.0
2018-03-06 12:30:00,137.53,137.56,137.4,137.44,48955.0,129.5814,129.6097,129.459,129.4966,48955.0
2018-03-06 12:40:00,137.43,137.82,137.36,137.78,67937.0,129.4872,129.8547,129.4213,129.817,67937.0
2018-03-06 12:50:00,137.77,138.04,137.77,137.99,40909.0,129.8076,130.062,129.8076,130.0149,40909.0
2018-03-06 13:00:00,137.99,138.05,137.73,137.73,37998.0,130.0149,130.0714,129.7699,129.7699,37998.0
2018-03-06 13:10:00,137.77,137.89,137.59,137.59,15192.0,129.8076,129.9206,129.638,129.638,15192.0
2018-03-06 13:20:00,137.59,137.65,137.48,137.52,24325.0,129.638,129.6945,129.5343,129.572,24325.0
2018-03-06 13:30:00,137.51,137.72,137.51,137.61,37190.0,129.5626,129.7605,129.5626,129.6568,37190.0
2018-03-06 13:40:00,137.6,137.68,137.43,137.53,22770.0,129.6474,129.7228,129.4872,129.5814,22770.0
2018-03-06 13:50:00,137.53,137.83,137.53,137.81,13995.0,129.5814,129.8641,129.5814,129.8453,13995.0
2018-03-06 14:00:00,137.8,137.91,137.56,137.58,36655.0,129.8358,129.9395,129.6097,129.6286,36655.0
2018-03-06 14:10:00,137.58,137.58,137.2,137.39,29319.0,129.6286,129.6286,129.2705,129.4495,29319.0
2018-03-06 14:20:00,137.39,137.42,137.21,137.29,27666.0,129.4495,129.4778,129.2799,129.3553,27666.0
2018-03-06 14:30:00,137.27,137.7,137.22,137.7,34128.0,129.3365,129.7416,129.2894,129.7416,34128.0
2018-03-06 14:40:00,137.73,137.79,137.51,137.57,32338.0,129.7699,129.8264,129.5626,129.6191,32338.0
2018-03-06 14:50:00,137.57,137.67,137.46,137.49,32614.0,129.6191,129.7134,129.5155,129.5438,32614.0
2018-03-06 15:00:00,137.48,137.6,137.4,137.47,30059.0,129.5343,129.6474,129.459,129.5249,30059.0
2018-03-06 15:10:00,137.45,137.47,137.1,137.25,34946.0,129.5061,129.5249,129.1763,129.3176,34946.0
2018-03-06 15:20:00,137.25,137.34,137.15,137.21,57037.0,129.3176,129.4024,129.2234,129.2799,57037.0
2018-03-06 15:30:00,137.21,137.47,137.2,137.35,118010.0,129.2799,129.5249,129.2705,129.4119,118010.0
2018-03-06 15:40:00,137.35,137.64,137.34,137.51,105555.0,129.4119,129.6851,129.4024,129.5626,105555.0
2018-03-06 15:50:00,137.5,137.7,137.44,137.6,132007.0,129.5532,129.7416,129.4966,129.6474,132007.0
2018-03-07 09:30:00,137.0,137.7,136.52,137.7,42537.0,129.0821,129.7416,128.6298,129.7416,42537.0
2018-03-07 09:40:00,137.7,137.76,137.35,137.7,30939.0,129.7416,129.7982,129.4119,129.7416,30939.0
2018-03-07 09:50:00,137.61,137.93,137.41,137.41,41395.0,129.6568,129.9583,129.4684,129.4684,41395.0
2018-03-07 10:00:00,137.4,137.73,137.38,137.46,51486.0,129.459,129.7699,129.4401,129.5155,51486.0
2018-03-07 10:10:00,137.49,137.69,137.23,137.69,37970.0,129.5438,129.7322,129.2988,129.7322,37970.0
2018-03-07 10:20:00,137.71,138.17,137.7,138.07,59887.0,129.751,130.1845,129.7416,130.0902,59887.0
2018-03-07 10:30:00,138.1,138.51,137.92,138.25,21690.0,130.1185,130.5048,129.9489,130.2598,21690.0
2018-03-07 10:40:00,138.31,139.02,138.2,139.02,32210.0,130.3164,130.9853,130.2127,130.9853,32210.0
2018-03-07 10:50:00,139.0,139.14,138.42,138.53,40596.0,130.9665,131.0984,130.42,130.5237,40596.0
2018-03-07 11:00:00,138.5,138.63,137.94,138.16,21384.0,130.4954,130.6179,129.9678,130.175,21384.0
2018-03-07 11:10:00,138.11,138.32,137.93,137.93,22189.0,130.1279,130.3258,129.9583,129.9583,22189.0
2018-03-07 11:20:00,137.88,137.93,137.73,137.9,9809.0,129.9112,129.9583,129.7699,129.9301,9809.0
2018-03-07 11:30:00,137.9,137.98,137.55,137.82,19490.0,129.9301,130.0054,129.6003,129.8547,19490.0
2018-03-07 11:40:00,137.78,137.88,137.62,137.63,12354.0,129.817,129.9112,129.6662,129.6757,12354.0
2018-03-07 11:50:00,137.61,137.67,137.22,137.22,12783.0,129.6568,129.7134,129.2894,129.2894,12783.0
2018-03-07 12:00:00,137.29,137.34,136.97,137.1,27353.0,129.3553,129.4024,129.0538,129.1763,27353.0
2018-03-07 12:10:00,137.1,137.25,136.8,137.24,43394.0,129.1763,129.3176,128.8936,129.3082,43394.0
2018-03-07 12:20:00,137.26,137.56,137.16,137.53,16829.0,129.3271,129.6097,129.2328,129.5814,16829.0
2018-03-07 12:30:00,137.54,137.63,137.3,137.41,11248.0,129.5909,129.6757,129.3647,129.4684,11248.0
2018-03-07 12:40:00,137.43,137.75,137.31,137.7,11198.0,129.4872,129.7887,129.3742,129.7416,11198.0
2018-03-07 12:50:00,137.68,137.78,137.63,137.73,9100.0,129.7228,129.817,129.6757,129.7699,9100.0
2018-03-07 13:00:00,137.71,137.71,137.21,137.25,10439.0,129.751,129.751,129.2799,129.3176,10439.0
2018-03-07 13:10:00,137.3,137.39,137.16,137.39,9408.0,129.3647,129.4495,129.2328,129.4495,9408.0
2018-03-07 13:20:00,137.43,137.65,137.23,137.65,23668.0,129.4872,129.6945,129.2988,129.6945,23668.0
2018-03-07 13:30:00,137.76,137.84,137.57,137.71,8988.0,129.7982,129.8735,129.6191,129.751,8988.0
2018-03-07 13:40:00,137.71,137.86,137.66,137.84,11035.0,129.751,129.8924,129.7039,129.8735,11035.0
2018-03-07 13:50:00,137.87,138.06,137.83,138.02,12776.0,129.9018,130.0808,129.8641,130.0431,12776.0
2018-03-07 14:00:00,137.98,137.99,137.78,137.9,10568.0,130.0054,130.0149,129.817,129.9301,10568.0
2018-03-07 14:10:00,137.93,138.19,137.93,138.11,17685.0,129.9583,130.2033,129.9583,130.1279,17685.0
2018-03-07 14:20:00,138.08,138.25,138.03,138.03,12346.0,130.0997,130.2598,130.0526,130.0526,12346.0
2018-03-07 14:30:00,138.03,138.3,138.03,138.25,13734.0,130.0526,130.3069,130.0526,130.2598,13734.0
2018-03-07 14:40:00,138.26,138.34,138.23,138.31,19857.0,130.2693,130.3446,130.241,130.3164,19857.0
2018-03-07 14:50:00,138.3,138.4,138.13,138.21,19822.0,130.3069,130.4012,130.1468,130.2221,19822.0
2018-03-07 15:00:00,138.25,138.9,138.25,138.87,26339.0,130.2598,130.8723,130.2598,130.844,26339.0
2018-03-07 15:10:00,138.86,139.02,138.69,138.9,26056.0,130.8346,130.9853,130.6744,130.8723,26056.0
2018-03-07 15:20:00,138.87,139.03,138.71,139.02,27846.0,130.844,130.9948,130.6932,130.9853,27846.0
2018-03-07 15:30:00,139.03,139.29,139.01,139.28,52271.0,130.9948,131.2397,130.9759,131.2303,52271.0
2018-03-07 15:40:00,139.27,139.44,139.23,139.34,72637.0,131.2209,131.3811,131.1832,131.2868,72637.0
2018-03-07 15:50:00,139.35,139.37,138.82,138.98,177061.0,131.2963,131.3151,130.7969,130.9476,177061.0
2018-03-08 09:30:00,139.19,140.13,139.01,139.75,44254.0,131.1455,132.0312,130.9759,131.6731,44254.0
2018-03-08 09:40:00,139.74,139.96,139.45,139.51,18849.0,131.6637,131.871,131.3905,131.447,18849.0
2018-03-08 09:50:00,139.56,139.58,139.03,139.03,21083.0,131.4941,131.513,130.9948,130.9948,21083.0
2018-03-08 10:00:00,139.12,139.35,138.85,139.22,20630.0,131.0796,131.2963,130.8252,131.1738,20630.0
2018-03-08 10:10:00,139.18,139.41,139.15,139.35,27653.0,131.1361,131.3528,131.1078,131.2963,27653.0
2018-03-08 10:20:00,139.35,139.64,139.34,139.53,52176.0,131.2963,131.5695,131.2868,131.4659,52176.0
2018-03-08 10:30:00,139.52,139.67,139.47,139.59,19359.0,131.4564,131.5978,131.4093,131.5224,19359.0
2018-03-08 10:40:00,139.59,139.68,139.53,139.59,18221.0,131.5224,131.6072,131.4659,131.5224,18221.0
2018-03-08 10:50:00,139.64,139.74,139.49,139.5,11841.0,131.5695,131.6637,131.4282,131.4376,11841.0
2018-03-08 11:00:00,139.5,139.7,139.42,139.52,21910.0,131.4376,131.626,131.3622,131.4564,21910.0
2018-03-08 11:10:00,139.52,140.21,139.5,140.01,68683.0,131.4564,132.1066,131.4376,131.9181,68683.0
2018-03-08 11:20:00,140.04,140.15,139.99,140.08,22826.0,131.9464,132.05,131.8993,131.9841,22826.0
2018-03-08 11:30:00,140.07,140.09,139.98,140.05,20820.0,131.9746,131.9935,131.8898,131.9558,20820.0
2018-03-08 11:40:00,140.02,140.09,139.75,139.84,19679.0,131.9275,131.9935,131.6731,131.7579,19679.0
2018-03-08 11:50:00,139.82,139.94,139.53,139.89,23991.0,131.7391,131.8522,131.4659,131.8051,23991.0
2018-03-08 12:00:00,139.89,139.93,139.51,139.51,22349.0,131.8051,131.8427,131.447,131.447,22349.0
2018-03-08 12:10:00,139.51,139.53,139.29,139.43,15267.0,131.447,131.4659,131.2397,131.3716,15267.0
2018-03-08 12:20:00,139.49,139.66,139.35,139.64,9842.0,131.4282,131.5883,131.2963,131.5695,9842.0
2018-03-08 12:30:00,139.62,139.78,139.59,139.78,26763.0,131.5507,131.7014,131.5224,131.7014,26763.0
2018-03-08 12:40:00,139.76,139.77,139.64,139.72,18171.0,131.6826,131.692,131.5695,131.6449,18171.0
2018-03-08 12:50:00,139.69,139.7,139.5,139.55,24007.0,131.6166,131.626,131.4376,131.4847,24007.0
2018-03-08 13:00:00,139.57,139.73,139.53,139.68,19530.0,131.5035,131.6543,131.4659,131.6072,19530.0
2018-03-08 13:10:00,139.65,139.71,139.46,139.46,50157.0,131.5789,131.6355,131.3999,131.3999,50157.0
2018-03-08 13:20:00,139.48,139.5,139.03,139.19,54796.0,131.4187,131.4376,130.9948,131.1455,54796.0
2018-03-08 13:30:00,139.2,139.3,139.05,139.14,18806.0,131.1549,131.2492,131.0136,131.0984,18806.0
2018-03-08 13:40:00,139.09,139.32,139.09,139.27,10210.0,131.0513,131.268,131.0513,131.2209,10210.0
2018-03-08 13:50:00,139.28,139.36,139.2,139.29,54964.0,131.2303,131.3057,131.1549,131.2397,54964.0
2018-03-08 14:00:00,139.25,139.38,139.21,139.26,25308.0,131.202,131.3245,131.1644,131.2115,25308.0
2018-03-08 14:10:00,139.26,139.4,139.18,139.32,13944.0,131.2115,131.3434,131.1361,131.268,13944.0
2018-03-08 14:20:00,139.33,139.4,139.29,139.35,17002.0,131.2774,131.3434,131.2397,131.2963,17002.0
2018-03-08 14:30:00,139.35,139.61,139.3,139.49,19969.0,131.2963,131.5412,131.2492,131.4282,19969.0
2018-03-08 14:40:00,139.52,139.63,139.45,139.52,22574.0,131.4564,131.5601,131.3905,131.4564,22574.0
2018-03-08 14:50:00,139.5,139.58,139.3,139.35,24142.0,131.4376,131.513,131.2492,131.2963,24142.0
2018-03-08 15:00:00,139.37,139.58,139.35,139.37,26610.0,131.3151,131.513,131.2963,131.3151,26610.0
2018-03-08 15:10:00,139.36,139.57,139.35,139.56,50876.0,131.3057,131.5035,131.2963,131.4941,50876.0
2018-03-08 15:20:00,139.56,139.64,139.43,139.53,33435.0,131.4941,131.5695,131.3716,131.4659,33435.0
2018-03-08 15:30:00,139.52,139.53,139.21,139.22,43323.0,131.4564,131.4659,131.1644,131.1738,43323.0
2018-03-08 15:40:00,139.2,139.31,138.95,139.08,69297.0,131.1549,131.2586,130.9194,131.0419,69297.0
2018-03-08 15:50:00,139.09,139.41,139.01,139.36,102703.0,131.0513,131.3528,130.9759,131.3057,102703.0
2018-03-09 09:30:00,141.86,142.29,140.19,141.44,54895.0,133.6612,134.0663,132.0877,133.2655,54895.0
2018-03-09 09:40:00,141.49,141.85,141.07,141.73,46765.0,133.3126,133.6518,132.9169,133.5387,46765.0
2018-03-09 09:50:00,141.84,142.33,141.81,142.23,46147.0,133.6424,134.104,133.6141,134.0098,46147.0
2018-03-09 10:00:00,142.21,142.64,141.78,142.51,39093.0,133.991,134.3961,133.5858,134.2736,39093.0
2018-03-09 10:10:00,142.51,143.46,142.38,143.43,89113.0,134.2736,135.1687,134.1511,135.1405,89113.0
2018-03-09 10:20:00,143.43,143.57,143.23,143.25,49260.0,135.1405,135.2724,134.952,134.9709,49260.0
2018-03-09 10:30:00,143.2,143.54,142.98,143.46,47877.0,134.9237,135.2441,134.7165,135.1687,47877.0
2018-03-09 10:40:00,143.5,143.9,143.47,143.85,35917.0,135.2064,135.5833,135.1781,135.5362,35917.0
2018-03-09 10:50:00,143.83,144.02,143.67,144.01,52527.0,135.5173,135.6964,135.3666,135.6869,52527.0
2018-03-09 11:00:00,144.03,144.61,143.76,144.02,93721.0,135.7058,136.2523,135.4514,135.6964,93721.0
2018-03-09 11:10:00,144.0,144.03,143.18,143.23,46150.0,135.6775,135.7058,134.9049,134.952,46150.0
2018-03-09 11:20:00,143.23,143.34,142.94,142.95,33398.0,134.952,135.0557,134.6788,134.6882,33398.0
2018-03-09 11:30:00,142.91,143.31,142.91,143.26,31593.0,134.6505,135.0274,134.6505,134.9803,31593.0
2018-03-09 11:40:00,143.31,143.31,142.69,142.78,71128.0,135.0274,135.0274,134.4432,134.528,71128.0
2018-03-09 11:50:00,142.73,142.84,142.24,142.65,39676.0,134.4809,134.5846,134.0192,134.4055,39676.0
2018-03-09 12:00:00,142.67,143.02,142.67,143.02,23974.0,134.4244,134.7542,134.4244,134.7542,23974.0
2018-03-09 12:10:00,143.02,143.02,142.55,142.88,28808.0,134.7542,134.7542,134.3113,134.6222,28808.0
2018-03-09 12:20:00,142.85,142.97,142.64,142.97,26637.0,134.594,134.707,134.3961,134.707,26637.0
2018-03-09 12:30:00,142.99,143.37,142.95,143.25,27515.0,134.7259,135.0839,134.6882,134.9709,27515.0
2018-03-09 12:40:00,143.25,143.4,143.23,143.25,25494.0,134.9709,135.1122,134.952,134.9709,25494.0
2018-03-09 12:50:00,143.24,143.46,143.04,143.46,11105.0,134.9614,135.1687,134.773,135.1687,11105.0
2018-03-09 13:00:00,143.5,143.54,143.36,143.4,26013.0,135.2064,135.2441,135.0745,135.1122,26013.0
2018-03-09 13:10:00,143.42,143.58,143.41,143.51,24505.0,135.131,135.2818,135.1216,135.2158,24505.0
2018-03-09 13:20:00,143.5,143.6,143.21,143.22,56398.0,135.2064,135.3006,134.9332,134.9426,56398.0
2018-03-09 13:30:00,143.27,143.27,142.95,143.24,20296.0,134.9897,134.9897,134.6882,134.9614,20296.0
2018-03-09 13:40:00,143.3,143.59,143.24,143.5,27493.0,135.018,135.2912,134.9614,135.2064,27493.0
2018-03-09 13:50:00,143.48,143.58,143.34,143.46,25794.0,135.1876,135.2818,135.0557,135.1687,25794.0
2018-03-09 14:00:00,143.43,143.51,143.3,143.42,25989.0,135.1405,135.2158,135.018,135.131,25989.0
2018-03-09 14:10:00,143.45,143.61,143.17,143.34,31860.0,135.1593,135.3101,134.8955,135.0557,31860.0
2018-03-09 14:20:00,143.39,143.39,143.15,143.33,25225.0,135.1028,135.1028,134.8766,135.0462,25225.0
2018-03-09 14:30:00,143.34,143.62,143.32,143.56,21405.0,135.0557,135.3195,135.0368,135.2629,21405.0
2018-03-09 14:40:00,143.54,143.56,143.03,143.36,23164.0,135.2441,135.2629,134.7636,135.0745,23164.0
2018-03-09 14:50:00,143.4,143.42,143.19,143.36,22960.0,135.1122,135.131,134.9143,135.0745,22960.0
2018-03-09 15:00:00,143.37,143.57,143.34,143.57,32788.0,135.0839,135.2724,135.0557,135.2724,32788.0
2018-03-09 15:10:00,143.58,143.63,143.42,143.44,25626.0,135.2818,135.3289,135.131,135.1499,25626.0
2018-03-09 15:20:00,143.42,143.64,143.4,143.61,31889.0,135.131,135.3383,135.1122,135.3101,31889.0
2018-03-09 15:30:00,143.6,143.64,143.47,143.52,51975.0,135.3006,135.3383,135.1781,135.2253,51975.0
2018-03-09 15:40:00,143.54,143.73,143.36,143.38,68896.0,135.2441,135.4231,135.0745,135.0933,68896.0
2018-03-09 15:50:00,143.39,143.76,143.22,143.28,348336.0,135.1028,135.4514,134.9426,134.9991,348336.0
2018-03-12 09:30:00,143.22,143.67,142.04,142.22,70715.0,134.9426,135.3666,133.8308,134.0004,70715.0
2018-03-12 09:40:00,142.32,142.6,141.89,142.45,56166.0,134.0946,134.3584,133.6895,134.2171,56166.0
2018-03-12 09:50:00,142.49,142.69,142.16,142.33,73712.0,134.2548,134.4432,133.9439,134.104,73712.0
2018-03-12 10:00:00,142.33,142.33,141.81,141.87,96226.0,134.104,134.104,133.6141,133.6706,96226.0
2018-03-12 10:10:00,141.9,142.29,141.77,142.08,49885.0,133.6989,134.0663,133.5764,133.8685,49885.0
2018-03-12 10:20:00,142.09,142.46,142.08,142.17,52359.0,133.8779,134.2265,133.8685,133.9533,52359.0
2018-03-12 10:30:00,142.19,142.24,141.85,141.85,37957.0,133.9721,134.0192,133.6518,133.6518,37957.0
2018-03-12 10:40:00,141.88,142.15,141.8,142.13,33370.0,133.68,133.9344,133.6047,133.9156,33370.0
2018-03-12 10:50:00,142.16,142.3,141.63,141.63,45085.0,133.9439,134.0758,133.4445,133.4445,45085.0
2018-03-12 11:00:00,141.63,141.82,141.4,141.56,35611.0,133.4445,133.6235,133.2278,133.3785,35611.0
2018-03-12 11:10:00,141.53,141.84,141.53,141.8,30008.0,133.3503,133.6424,133.3503,133.6047,30008.0
2018-03-12 11:20:00,141.77,141.81,141.56,141.68,33457.0,133.5764,133.6141,133.3785,133.4916,33457.0
2018-03-12 11:30:00,141.69,141.97,141.56,141.86,83234.0,133.501,133.7648,133.3785,133.6612,83234.0
2018-03-12 11:40:00,141.88,142.01,141.83,141.91,19695.0,133.68,133.8025,133.6329,133.7083,19695.0
2018-03-12 11:50:00,141.9,142.05,141.84,142.03,25929.0,133.6989,133.8402,133.6424,133.8214,25929.0
2018-03-12 12:00:00,142.06,142.2,141.9,142.14,19789.0,133.8496,133.9815,133.6989,133.925,19789.0
2018-03-12 12:10:00,142.1,142.27,141.94,142.11,24643.0,133.8873,134.0475,133.7366,133.8967,24643.0
2018-03-12 12:20:00,142.1,142.2,141.98,142.05,23805.0,133.8873,133.9815,133.7743,133.8402,23805.0
2018-03-12 12:30:00,141.99,142.04,141.75,141.77,21916.0,133.7837,133.8308,133.5576,133.5764,21916.0
2018-03-12 12:40:00,141.77,142.01,141.77,141.77,36951.0,133.5764,133.8025,133.5764,133.5764,36951.0
2018-03-12 12:50:00,141.76,141.81,141.54,141.55,19004.0,133.567,133.6141,133.3597,133.3691,19004.0
2018-03-12 13:00:00,141.58,141.85,141.56,141.72,15954.0,133.3974,133.6518,133.3785,133.5293,15954.0
2018-03-12 13:10:00,141.72,141.8,141.63,141.77,14120.0,133.5293,133.6047,133.4445,133.5764,14120.0
2018-03-12 13:20:00,141.77,142.06,141.77,141.79,28410.0,133.5764,133.8496,133.5764,133.5952,28410.0
2018-03-12 13:30:00,141.81,141.88,141.73,141.74,28968.0,133.6141,133.68,133.5387,133.5481,28968.0
2018-03-12 13:40:00,141.75,141.86,141.52,141.6,31861.0,133.5576,133.6612,133.3408,133.4162,31861.0
2018-03-12 13:50:00,141.61,141.61,141.31,141.44,24640.0,133.4256,133.4256,133.143,133.2655,24640.0
2018-03-12 14:00:00,141.44,141.7,141.44,141.65,14249.0,133.2655,133.5104,133.2655,133.4633,14249.0
2018-03-12 14:10:00,141.63,141.67,141.33,141.55,15931.0,133.4445,133.4822,133.1618,133.3691,15931.0
2018-03-12 14:20:00,141.58,141.81,141.56,141.67,17513.0,133.3974,133.6141,133.3785,133.4822,17513.0
2018-03-12 14:30:00,141.64,141.83,141.59,141.83,28689.0,133.4539,133.6329,133.4068,133.6329,28689.0
2018-03-12 14:40:00,141.83,141.89,141.72,141.74,25074.0,133.6329,133.6895,133.5293,133.5481,25074.0
2018-03-12 14:50:00,141.77,141.84,141.71,141.83,26147.0,133.5764,133.6424,133.5199,133.6329,26147.0
2018-03-12 15:00:00,141.78,142.07,141.77,142.03,35414.0,133.5858,133.8591,133.5764,133.8214,35414.0
2018-03-12 15:10:00,142.04,142.08,141.92,141.97,27925.0,133.8308,133.8685,133.7177,133.7648,27925.0
2018-03-12 15:20:00,141.96,142.15,141.93,142.1,45592.0,133.7554,133.9344,133.7271,133.8873,45592.0
2018-03-12 15:30:00,142.1,142.4,142.09,142.3,45102.0,133.8873,134.17,133.8779,134.0758,45102.0
2018-03-12 15:40:00,142.28,142.58,142.28,142.42,75481.0,134.0569,134.3396,134.0569,134.1888,75481.0
2018-03-12 15:50:00,142.41,142.41,141.8,141.81,247937.0,134.1794,134.1794,133.6047,133.6141,247937.0
2018-03-13 09:30:00,142.48,142.85,141.98,142.13,29701.0,134.2454,134.594,133.7743,133.9156,29701.0
2018-03-13 09:40:00,142.13,142.74,142.03,142.59,28517.0,133.9156,134.4903,133.8214,134.349,28517.0
2018-03-13 09:50:00,142.61,143.27,142.56,142.83,66901.0,134.3678,134.9897,134.3207,134.5751,66901.0
2018-03-13 10:00:00,142.77,143.03,142.55,142.91,19921.0,134.5186,134.7636,134.3113,134.6505,19921.0
2018-03-13 10:10:00,142.95,143.33,142.76,143.31,22704.0,134.6882,135.0462,134.5092,135.0274,22704.0
2018-03-13 10:20:00,143.31,143.36,143.03,143.08,15483.0,135.0274,135.0745,134.7636,134.8107,15483.0
2018-03-13 10:30:00,143.03,143.07,142.66,142.97,25989.0,134.7636,134.8013,134.415,134.707,25989.0
2018-03-13 10:40:00,142.97,143.14,142.87,142.91,67324.0,134.707,134.8672,134.6128,134.6505,67324.0
2018-03-13 10:50:00,142.9,142.98,142.54,142.7,36041.0,134.6411,134.7165,134.3019,134.4526,36041.0
2018-03-13 11:00:00,142.68,142.85,142.61,142.66,43457.0,134.4338,134.594,134.3678,134.415,43457.0
2018-03-13 11:10:00,142.69,142.86,142.57,142.77,51750.0,134.4432,134.6034,134.3302,134.5186,51750.0
2018-03-13 11:20:00,142.78,142.82,142.55,142.68,30109.0,134.528,134.5657,134.3113,134.4338,30109.0
2018-03-13 11:30:00,142.69,142.72,142.41,142.64,25001.0,134.4432,134.4715,134.1794,134.3961,25001.0
2018-03-13 11:40:00,142.63,142.75,142.54,142.69,25067.0,134.3867,134.4998,134.3019,134.4432,25067.0
2018-03-13 11:50:00,142.71,142.87,142.54,142.69,20331.0,134.4621,134.6128,134.3019,134.4432,20331.0
2018-03-13 12:00:00,142.69,142.69,141.87,141.96,33045.0,134.4432,134.4432,133.6706,133.7554,33045.0
2018-03-13 12:10:00,142.03,142.19,141.7,142.0,45920.0,133.8214,133.9721,133.5104,133.7931,45920.0
2018-03-13 12:20:00,142.08,142.36,142.07,142.36,13992.0,133.8685,134.1323,133.8591,134.1323,13992.0
2018-03-13 12:30:00,142.37,142.52,142.37,142.43,14383.0,134.1417,134.2831,134.1417,134.1983,14383.0
2018-03-13 12:40:00,142.41,142.69,142.24,142.61,17828.0,134.1794,134.4432,134.0192,134.3678,17828.0
2018-03-13 12:50:00,142.66,142.71,142.46,142.46,10230.0,134.415,134.4621,134.2265,134.2265,10230.0
2018-03-13 13:00:00,142.46,142.55,142.37,142.49,13600.0,134.2265,134.3113,134.1417,134.2548,13600.0
2018-03-13 13:10:00,142.52,142.59,142.44,142.56,16994.0,134.2831,134.349,134.2077,134.3207,16994.0
2018-03-13 13:20:00,142.55,142.55,142.34,142.34,10753.0,134.3113,134.3113,134.1135,134.1135,10753.0
2018-03-13 13:30:00,142.39,142.72,142.3,142.72,16076.0,134.1606,134.4715,134.0758,134.4715,16076.0
2018-03-13 13:40:00,142.69,142.83,142.62,142.78,86106.0,134.4432,134.5751,134.3773,134.528,86106.0
2018-03-13 13:50:00,142.78,142.91,142.72,142.72,29331.0,134.528,134.6505,134.4715,134.4715,29331.0
2018-03-13 14:00:00,142.74,142.81,142.5,142.51,21517.0,134.4903,134.5563,134.2642,134.2736,21517.0
2018-03-13 14:10:00,142.48,142.67,142.33,142.67,53057.0,134.2454,134.4244,134.104,134.4244,53057.0
2018-03-13 14:20:00,142.65,142.65,142.39,142.39,18708.0,134.4055,134.4055,134.1606,134.1606,18708.0
2018-03-13 14:30:00,142.42,142.7,142.42,142.45,19070.0,134.1888,134.4526,134.1888,134.2171,19070.0
2018-03-13 14:40:00,142.43,142.43,142.14,142.17,27782.0,134.1983,134.1983,133.925,133.9533,27782.0
2018-03-13 14:50:00,142.15,142.33,142.01,142.23,52335.0,133.9344,134.104,133.8025,134.0098,52335.0
2018-03-13 15:00:00,142.28,142.44,141.91,142.04,60776.0,134.0569,134.2077,133.7083,133.8308,60776.0
2018-03-13 15:10:00,142.05,142.13,141.87,141.96,51584.0,133.8402,133.9156,133.6706,133.7554,51584.0
2018-03-13 15:20:00,141.97,141.97,141.57,141.69,45240.0,133.7648,133.7648,133.388,133.501,45240.0
2018-03-13 15:30:00,141.7,142.0,141.6,141.76,68623.0,133.5104,133.7931,133.4162,133.567,68623.0
2018-03-13 15:40:00,141.76,142.01,141.69,141.73,81319.0,133.567,133.8025,133.501,133.5387,81319.0
2018-03-13 15:50:00,141.74,141.86,141.65,141.76,116422.0,133.5481,133.6612,133.4633,133.567,116422.0
2018-03-14 09:30:00,142.42,142.99,141.33,141.38,26850.0,134.1888,134.7259,133.1618,133.2089,26850.0
2018-03-14 09:40:00,141.34,142.12,141.34,141.65,11553.0,133.1712,133.9062,133.1712,133.4633,11553.0
2018-03-14 09:50:00,141.65,141.76,141.48,141.57,21179.0,133.4633,133.567,133.3032,133.388,21179.0
2018-03-14 10:00:00,141.67,142.56,141.67,142.2,15815.0,133.4822,134.3207,133.4822,133.9815,15815.0
2018-03-14 10:10:00,142.06,142.25,141.92,142.07,48764.0,133.8496,134.0287,133.7177,133.8591,48764.0
2018-03-14 10:20:00,142.08,142.34,142.02,142.19,18975.0,133.8685,134.1135,133.8119,133.9721,18975.0
2018-03-14 10:30:00,142.18,142.2,141.95,142.2,20812.0,133.9627,133.9815,133.746,133.9815,20812.0
2018-03-14 10:40:00,142.14,142.38,142.11,142.32,17966.0,133.925,134.1511,133.8967,134.0946,17966.0
2018-03-14 10:50:00,142.28,142.33,141.86,141.92,32870.0,134.0569,134.104,133.6612,133.7177,32870.0
2018-03-14 11:00:00,141.94,142.1,141.79,141.87,30383.0,133.7366,133.8873,133.5952,133.6706,30383.0
2018-03-14 11:10:00,141.86,141.86,141.38,141.42,49268.0,133.6612,133.6612,133.2089,133.2466,49268.0
2018-03-14 11:20:00,141.41,141.54,141.26,141.54,17816.0,133.2372,133.3597,133.0959,133.3597,17816.0
2018-03-14 11:30:00,141.49,141.72,140.93,141.01,24916.0,133.3126,133.5293,132.7849,132.8603,24916.0
2018-03-14 11:40:00,141.07,141.33,140.84,141.26,17697.0,132.9169,133.1618,132.7001,133.0959,17697.0
2018-03-14 11:50:00,141.21,141.54,141.21,141.31,12651.0,133.0488,133.3597,133.0488,133.143,12651.0
2018-03-14 12:00:00,141.42,141.45,140.67,140.75,29079.0,133.2466,133.2749,132.54,132.6153,29079.0
2018-03-14 12:10:00,140.72,141.19,140.71,141.07,15533.0,132.5871,133.0299,132.5777,132.9169,15533.0
2018-03-14 12:20:00,141.07,141.26,140.98,141.22,10187.0,132.9169,133.0959,132.8321,133.0582,10187.0
2018-03-14 12:30:00,141.25,141.65,141.08,141.42,7951.0,133.0865,133.4633,132.9263,133.2466,7951.0
2018-03-14 12:40:00,141.42,141.5,141.09,141.28,18936.0,133.2466,133.322,132.9357,133.1147,18936.0
2018-03-14 12:50:00,141.23,141.48,141.19,141.36,12952.0,133.0676,133.3032,133.0299,133.1901,12952.0
2018-03-14 13:00:00,141.37,141.62,141.24,141.62,16178.0,133.1995,133.4351,133.077,133.4351,16178.0
2018-03-14 13:10:00,141.62,141.62,141.27,141.51,11340.0,133.4351,133.4351,133.1053,133.3314,11340.0
2018-03-14 13:20:00,141.46,141.58,141.39,141.43,10042.0,133.2843,133.3974,133.2184,133.256,10042.0
2018-03-14 13:30:00,141.48,141.77,141.48,141.7,10586.0,133.3032,133.5764,133.3032,133.5104,10586.0
2018-03-14 13:40:00,141.73,141.89,141.64,141.78,18490.0,133.5387,133.6895,133.4539,133.5858,18490.0
2018-03-14 13:50:00,141.77,142.02,141.7,141.8,12775.0,133.5764,133.8119,133.5104,133.6047,12775.0
2018-03-14 14:00:00,141.84,141.9,141.75,141.84,7347.0,133.6424,133.6989,133.5576,133.6424,7347.0
2018-03-14 14:10:00,141.81,141.86,141.67,141.71,11760.0,133.6141,133.6612,133.4822,133.5199,11760.0
2018-03-14 14:20:00,141.67,141.76,141.58,141.66,10939.0,133.4822,133.567,133.3974,133.4728,10939.0
2018-03-14 14:30:00,141.6,141.71,141.19,141.19,13488.0,133.4162,133.5199,133.0299,133.0299,13488.0
2018-03-14 14:40:00,141.19,141.24,140.89,141.06,16432.0,133.0299,133.077,132.7473,132.9074,16432.0
2018-03-14 14:50:00,141.08,141.34,141.03,141.2,10710.0,132.9263,133.1712,132.8792,133.0393,10710.0
2018-03-14 15:00:00,141.26,141.33,141.06,141.09,14801.0,133.0959,133.1618,132.9074,132.9357,14801.0
2018-03-14 15:10:00,141.12,141.42,140.94,141.28,28593.0,132.964,133.2466,132.7944,133.1147,28593.0
2018-03-14 15:20:00,141.28,141.62,141.2,141.39,19792.0,133.1147,133.4351,133.0393,133.2184,19792.0
2018-03-14 15:30:00,141.44,141.72,141.44,141.65,38406.0,133.2655,133.5293,133.2655,133.4633,38406.0
2018-03-14 15:40:00,141.64,141.68,141.38,141.61,43668.0,133.4539,133.4916,133.2089,133.4256,43668.0
2018-03-14 15:50:00,141.59,141.6,141.3,141.43,125905.0,133.4068,133.4162,133.1336,133.256,125905.0
2018-03-15 09:30:00,141.58,141.63,140.94,141.13,20936.0,133.3974,133.4445,132.7944,132.9734,20936.0
2018-03-15 09:40:00,141.13,141.26,140.96,141.09,12939.0,132.9734,133.0959,132.8132,132.9357,12939.0
2018-03-15 09:50:00,141.04,141.78,141.0,141.76,30428.0,132.8886,133.5858,132.8509,133.567,30428.0
2018-03-15 10:00:00,141.84,142.19,141.73,142.07,15138.0,133.6424,133.9721,133.5387,133.8591,15138.0
2018-03-15 10:10:00,142.11,142.16,141.74,141.74,12557.0,133.8967,133.9439,133.5481,133.5481,12557.0
2018-03-15 10:20:00,141.74,141.96,141.63,141.96,15274.0,133.5481,133.7554,133.4445,133.7554,15274.0
2018-03-15 10:30:00,141.91,142.03,141.68,141.73,20997.0,133.7083,133.8214,133.4916,133.5387,20997.0
2018-03-15 10:40:00,141.77,142.03,141.65,141.98,15445.0,133.5764,133.8214,133.4633,133.7743,15445.0
2018-03-15 10:50:00,141.96,142.42,141.95,142.35,20618.0,133.7554,134.1888,133.746,134.1229,20618.0
2018-03-15 11:00:00,142.32,142.62,142.22,142.57,18841.0,134.0946,134.3773,134.0004,134.3302,18841.0
2018-03-15 11:10:00,142.59,142.81,142.53,142.73,18001.0,134.349,134.5563,134.2925,134.4809,18001.0
2018-03-15 11:20:00,142.76,143.04,142.68,142.89,17626.0,134.5092,134.773,134.4338,134.6317,17626.0
2018-03-15 11:30:00,142.89,142.95,142.66,142.88,41287.0,134.6317,134.6882,134.415,134.6222,41287.0
2018-03-15 11:40:00,142.91,142.94,142.69,142.74,13330.0,134.6505,134.6788,134.4432,134.4903,13330.0
2018-03-15 11:50:00,142.84,142.87,142.43,142.52,23933.0,134.5846,134.6128,134.1983,134.2831,23933.0
2018-03-15 12:00:00,142.58,142.68,142.48,142.48,22638.0,134.3396,134.4338,134.2454,134.2454,22638.0
2018-03-15 12:10:00,142.46,142.46,142.13,142.28,10745.0,134.2265,134.2265,133.9156,134.0569,10745.0
2018-03-15 12:20:00,142.35,142.39,142.19,142.3,11622.0,134.1229,134.1606,133.9721,134.0758,11622.0
2018-03-15 12:30:00,142.35,142.39,142.17,142.17,10564.0,134.1229,134.1606,133.9533,133.9533,10564.0
2018-03-15 12:40:00,142.11,142.37,142.11,142.33,11002.0,133.8967,134.1417,133.8967,134.104,11002.0
2018-03-15 12:50:00,142.33,142.61,142.31,142.54,22544.0,134.104,134.3678,134.0852,134.3019,22544.0
2018-03-15 13:00:00,142.52,142.62,142.42,142.46,15163.0,134.2831,134.3773,134.1888,134.2265,15163.0
2018-03-15 13:10:00,142.47,142.58,142.24,142.27,7500.0,134.2359,134.3396,134.0192,134.0475,7500.0
2018-03-15 13:20:00,142.24,142.57,142.24,142.56,12359.0,134.0192,134.3302,134.0192,134.3207,12359.0
2018-03-15 13:30:00,142.56,142.6,142.46,142.51,15995.0,134.3207,134.3584,134.2265,134.2736,15995.0
2018-03-15 13:40:00,142.51,142.51,142.19,142.31,16625.0,134.2736,134.2736,133.9721,134.0852,16625.0
2018-03-15 13:50:00,142.4,142.4,142.06,142.06,8589.0,134.17,134.17,133.8496,133.8496,8589.0
2018-03-15 14:00:00,142.02,142.37,142.02,142.35,10268.0,133.8119,134.1417,133.8119,134.1229,10268.0
2018-03-15 14:10:00,142.38,142.39,142.1,142.16,16198.0,134.1511,134.1606,133.8873,133.9439,16198.0
2018-03-15 14:20:00,142.17,142.26,142.14,142.15,24453.0,133.9533,134.0381,133.925,133.9344,24453.0
2018-03-15 14:30:00,142.18,142.27,142.05,142.14,25084.0,133.9627,134.0475,133.8402,133.925,25084.0
2018-03-15 14:40:00,142.13,142.26,141.93,141.97,15871.0,133.9156,134.0381,133.7271,133.7648,15871.0
2018-03-15 14:50:00,141.99,142.05,141.85,141.99,19154.0,133.7837,133.8402,133.6518,133.7837,19154.0
2018-03-15 15:00:00,142.0,142.05,141.94,141.97,37396.0,133.7931,133.8402,133.7366,133.7648,37396.0
2018-03-15 15:10:00,142.02,142.13,141.9,141.97,61629.0,133.8119,133.9156,133.6989,133.7648,61629.0
2018-03-15 15:20:00,142.02,142.12,141.99,142.12,38255.0,133.8119,133.9062,133.7837,133.9062,38255.0
2018-03-15 15:30:00,142.12,142.37,142.11,142.23,35143.0,133.9062,134.1417,133.8967,134.0098,35143.0
2018-03-15 15:40:00,142.23,142.23,141.98,142.03,55525.0,134.0098,134.0098,133.7743,133.8214,55525.0
2018-03-15 15:50:00,142.03,142.03,141.65,141.73,114673.0,133.8214,133.8214,133.4633,133.5387,114673.0
2018-03-16 09:30:00,142.01,142.35,141.77,142.25,374558.0,133.8025,134.1229,133.5764,134.0287,374558.0
2018-03-16 09:40:00,142.34,142.4,141.59,141.9,23162.0,134.1135,134.17,133.4068,133.6989,23162.0
2018-03-16 09:50:00,141.99,142.45,141.71,141.71,25406.0,133.7837,134.2171,133.5199,133.5199,25406.0
2018-03-16 10:00:00,141.77,142.28,141.76,142.17,13514.0,133.5764,134.0569,133.567,133.9533,13514.0
2018-03-16 10:10:00,142.2,142.2,141.76,141.87,9566.0,133.9815,133.9815,133.567,133.6706,9566.0
2018-03-16 10:20:00,141.82,141.93,141.67,141.8,9517.0,133.6235,133.7271,133.4822,133.6047,9517.0
2018-03-16 10:30:00,141.76,142.04,141.72,141.78,10704.0,133.567,133.8308,133.5293,133.5858,10704.0
2018-03-16 10:40:00,141.7,141.75,141.46,141.6,8707.0,133.5104,133.5576,133.2843,133.4162,8707.0
2018-03-16 10:50:00,141.62,142.02,141.59,141.73,25302.0,133.4351,133.8119,133.4068,133.5387,25302.0
2018-03-16 11:00:00,141.73,142.03,141.71,141.82,12269.0,133.5387,133.8214,133.5199,133.6235,12269.0
2018-03-16 11:10:00,141.82,142.05,141.8,141.95,10265.0,133.6235,133.8402,133.6047,133.746,10265.0
2018-03-16 11:20:00,141.97,142.0,141.58,141.58,14185.0,133.7648,133.7931,133.3974,133.3974,14185.0
2018-03-16 11:30:00,141.63,141.67,141.49,141.6,13193.0,133.4445,133.4822,133.3126,133.4162,13193.0
2018-03-16 11:40:00,141.64,141.64,141.36,141.36,16162.0,133.4539,133.4539,133.1901,133.1901,16162.0
2018-03-16 11:50:00,141.4,141.51,141.16,141.2,16930.0,133.2278,133.3314,133.0017,133.0393,16930.0
2018-03-16 12:00:00,141.22,141.4,141.18,141.23,11630.0,133.0582,133.2278,133.0205,133.0676,11630.0
2018-03-16 12:10:00,141.26,141.43,141.2,141.4,9971.0,133.0959,133.256,133.0393,133.2278,9971.0
2018-03-16 12:20:00,141.47,141.5,141.34,141.34,7140.0,133.2937,133.322,133.1712,133.1712,7140.0
2018-03-16 12:30:00,141.37,141.51,141.24,141.44,9102.0,133.1995,133.3314,133.077,133.2655,9102.0
2018-03-16 12:40:00,141.42,141.67,141.34,141.64,19733.0,133.2466,133.4822,133.1712,133.4539,19733.0
2018-03-16 12:50:00,141.64,141.64,141.45,141.45,6600.0,133.4539,133.4539,133.2749,133.2749,6600.0
2018-03-16 13:00:00,141.45,141.74,141.45,141.7,10935.0,133.2749,133.5481,133.2749,133.5104,10935.0
2018-03-16 13:10:00,141.73,141.88,141.65,141.71,8366.0,133.5387,133.68,133.4633,133.5199,8366.0
2018-03-16 13:20:00,141.71,141.74,141.53,141.61,16032.0,133.5199,133.5481,133.3503,133.4256,16032.0
2018-03-16 13:30:00,141.58,141.73,141.52,141.59,7627.0,133.3974,133.5387,133.3408,133.4068,7627.0
2018-03-16 13:40:00,141.67,141.67,141.33,141.37,7347.0,133.4822,133.4822,133.1618,133.1995,7347.0
2018-03-16 13:50:00,141.37,141.42,141.15,141.16,8635.0,133.1995,133.2466,132.9922,133.0017,8635.0
2018-03-16 14:00:00,141.21,141.36,141.17,141.22,10359.0,133.0488,133.1901,133.0111,133.0582,10359.0
2018-03-16 14:10:00,141.21,141.33,141.05,141.29,10380.0,133.0488,133.1618,132.898,133.1241,10380.0
2018-03-16 14:20:00,141.32,141.47,141.27,141.45,5898.0,133.1524,133.2937,133.1053,133.2749,5898.0
2018-03-16 14:30:00,141.43,141.5,141.36,141.45,19983.0,133.256,133.322,133.1901,133.2749,19983.0
2018-03-16 14:40:00,141.43,141.46,141.25,141.3,13177.0,133.256,133.2843,133.0865,133.1336,13177.0
2018-03-16 14:50:00,141.28,141.4,141.24,141.4,10528.0,133.1147,133.2278,133.077,133.2278,10528.0
2018-03-16 15:00:00,141.35,141.52,141.32,141.36,17977.0,133.1807,133.3408,133.1524,133.1901,17977.0
2018-03-16 15:10:00,141.34,141.38,141.17,141.19,16299.0,133.1712,133.2089,133.0111,133.0299,16299.0
2018-03-16 15:20:00,141.2,141.34,141.17,141.32,23748.0,133.0393,133.1712,133.0111,133.1524,23748.0
2018-03-16 15:30:00,141.34,141.39,141.21,141.22,37358.0,133.1712,133.2184,133.0488,133.0582,37358.0
2018-03-16 15:40:00,141.22,141.33,141.15,141.28,51241.0,133.0582,133.1618,132.9922,133.1147,51241.0
2018-03-16 15:50:00,141.3,141.59,141.05,141.05,202130.0,133.1336,133.4068,132.898,132.898,202130.0
2018-03-19 09:30:00,139.93,140.55,139.06,140.45,43094.0,131.8427,132.4269,131.023,132.3327,43094.0
2018-03-19 09:40:00,140.49,140.5,139.84,139.84,21883.0,132.3704,132.3798,131.7579,131.7579,21883.0
2018-03-19 09:50:00,139.84,139.93,139.63,139.92,30137.0,131.7579,131.8427,131.5601,131.8333,30137.0
2018-03-19 10:00:00,139.94,140.32,139.9,140.24,27138.0,131.8522,132.2102,131.8145,132.1348,27138.0
2018-03-19 10:10:00,140.24,140.55,140.18,140.4,25721.0,132.1348,132.4269,132.0783,132.2856,25721.0
2018-03-19 10:20:00,140.45,140.54,140.23,140.49,15098.0,132.3327,132.4175,132.1254,132.3704,15098.0
2018-03-19 10:30:00,140.49,140.49,140.25,140.25,12766.0,132.3704,132.3704,132.1442,132.1442,12766.0
2018-03-19 10:40:00,140.22,140.24,139.86,140.01,9133.0,132.116,132.1348,131.7768,131.9181,9133.0
2018-03-19 10:50:00,139.93,139.94,139.57,139.69,9557.0,131.8427,131.8522,131.5035,131.6166,9557.0
2018-03-19 11:00:00,139.69,139.77,139.42,139.77,15082.0,131.6166,131.692,131.3622,131.692,15082.0
2018-03-19 11:10:00,139.8,139.81,139.39,139.44,31184.0,131.7203,131.7297,131.3339,131.3811,31184.0
2018-03-19 11:20:00,139.45,139.75,139.42,139.72,21470.0,131.3905,131.6731,131.3622,131.6449,21470.0
2018-03-19 11:30:00,139.75,139.79,139.63,139.73,13628.0,131.6731,131.7108,131.5601,131.6543,13628.0
2018-03-19 11:40:00,139.7,139.88,139.6,139.63,22802.0,131.626,131.7956,131.5318,131.5601,22802.0
2018-03-19 11:50:00,139.58,139.71,139.24,139.32,15993.0,131.513,131.6355,131.1926,131.268,15993.0
2018-03-19 12:00:00,139.37,139.65,139.3,139.41,12530.0,131.3151,131.5789,131.2492,131.3528,12530.0
2018-03-19 12:10:00,139.38,139.4,139.14,139.24,15050.0,131.3245,131.3434,131.0984,131.1926,15050.0
2018-03-19 12:20:00,139.22,139.33,139.13,139.28,12032.0,131.1738,131.2774,131.089,131.2303,12032.0
2018-03-19 12:30:00,139.28,139.38,139.0,139.13,20378.0,131.2303,131.3245,130.9665,131.089,20378.0
2018-03-19 12:40:00,139.12,139.18,138.68,138.69,18337.0,131.0796,131.1361,130.665,130.6744,18337.0
2018-03-19 12:50:00,138.69,139.05,138.67,138.97,17400.0,130.6744,131.0136,130.6556,130.9382,17400.0
2018-03-19 13:00:00,138.97,139.0,138.53,138.53,13997.0,130.9382,130.9665,130.5237,130.5237,13997.0
2018-03-19 13:10:00,138.53,138.93,138.5,138.79,14724.0,130.5237,130.9005,130.4954,130.7686,14724.0
2018-03-19 13:20:00,138.78,138.86,138.53,138.71,11855.0,130.7592,130.8346,130.5237,130.6932,11855.0
2018-03-19 13:30:00,138.8,138.89,138.68,138.89,11733.0,130.778,130.8628,130.665,130.8628,11733.0
2018-03-19 13:40:00,138.89,138.92,138.71,138.73,26250.0,130.8628,130.8911,130.6932,130.7121,26250.0
2018-03-19 13:50:00,138.75,139.08,138.67,139.08,18450.0,130.7309,131.0419,130.6556,131.0419,18450.0
2018-03-19 14:00:00,139.04,139.48,139.04,139.48,32056.0,131.0042,131.4187,131.0042,131.4187,32056.0
2018-03-19 14:10:00,139.47,139.54,139.29,139.34,34184.0,131.4093,131.4753,131.2397,131.2868,34184.0
2018-03-19 14:20:00,139.32,139.33,139.16,139.22,32411.0,131.268,131.2774,131.1172,131.1738,32411.0
2018-03-19 14:30:00,139.22,139.22,138.66,138.76,15373.0,131.1738,131.1738,130.6461,130.7404,15373.0
2018-03-19 14:40:00,138.74,139.22,138.65,139.09,27829.0,130.7215,131.1738,130.6367,131.0513,27829.0
2018-03-19 14:50:00,139.09,139.38,139.02,139.35,33722.0,131.0513,131.3245,130.9853,131.2963,33722.0
2018-03-19 15:00:00,139.34,139.36,139.03,139.08,24865.0,131.2868,131.3057,130.9948,131.0419,24865.0
2018-03-19 15:10:00,139.12,139.56,139.09,139.42,43850.0,131.0796,131.4941,131.0513,131.3622,43850.0
2018-03-19 15:20:00,139.5,139.56,139.25,139.3,24013.0,131.4376,131.4941,131.202,131.2492,24013.0
2018-03-19 15:30:00,139.26,139.34,139.06,139.28,38072.0,131.2115,131.2868,131.023,131.2303,38072.0
2018-03-19 15:40:00,139.27,139.6,139.2,139.5,53360.0,131.2209,131.5318,131.1549,131.4376,53360.0
2018-03-19 15:50:00,139.5,139.97,139.15,139.82,143468.0,131.4376,131.8804,131.1078,131.7391,143468.0
2018-03-20 09:30:00,140.52,141.0,140.15,140.46,44325.0,132.3986,132.8509,132.05,132.3421,44325.0
2018-03-20 09:40:00,140.53,140.95,140.41,140.75,21244.0,132.4081,132.8038,132.295,132.6153,21244.0
2018-03-20 09:50:00,140.76,140.82,140.58,140.58,6050.0,132.6248,132.6813,132.4552,132.4552,6050.0
2018-03-20 10:00:00,140.67,140.67,140.47,140.57,18900.0,132.54,132.54,132.3515,132.4458,18900.0
2018-03-20 10:10:00,140.59,140.64,140.39,140.56,17716.0,132.4646,132.5117,132.2762,132.4363,17716.0
2018-03-20 10:20:00,140.57,141.22,140.52,141.02,25384.0,132.4458,133.0582,132.3986,132.8697,25384.0
2018-03-20 10:30:00,141.21,141.3,140.86,140.9,20631.0,133.0488,133.1336,132.719,132.7567,20631.0
2018-03-20 10:40:00,140.95,141.02,140.69,140.78,23845.0,132.8038,132.8697,132.5588,132.6436,23845.0
2018-03-20 10:50:00,140.76,140.99,140.65,140.99,17845.0,132.6248,132.8415,132.5211,132.8415,17845.0
2018-03-20 11:00:00,141.0,141.0,140.6,140.7,21856.0,132.8509,132.8509,132.474,132.5682,21856.0
2018-03-20 11:10:00,140.72,140.85,140.6,140.74,14000.0,132.5871,132.7096,132.474,132.6059,14000.0
2018-03-20 11:20:00,140.7,140.93,140.69,140.83,15777.0,132.5682,132.7849,132.5588,132.6907,15777.0
2018-03-20 11:30:00,140.86,140.95,140.69,140.95,18685.0,132.719,132.8038,132.5588,132.8038,18685.0
2018-03-20 11:40:00,140.87,140.91,140.51,140.59,15481.0,132.7284,132.7661,132.3892,132.4646,15481.0
2018-03-20 11:50:00,140.64,140.64,140.37,140.54,18791.0,132.5117,132.5117,132.2573,132.4175,18791.0
2018-03-20 12:00:00,140.55,140.67,140.42,140.42,10554.0,132.4269,132.54,132.3044,132.3044,10554.0
2018-03-20 12:10:00,140.43,140.76,140.42,140.5,9756.0,132.3138,132.6248,132.3044,132.3798,9756.0
2018-03-20 12:20:00,140.49,140.64,140.48,140.55,9591.0,132.3704,132.5117,132.361,132.4269,9591.0
2018-03-20 12:30:00,140.51,140.66,140.44,140.45,11516.0,132.3892,132.5305,132.3233,132.3327,11516.0
2018-03-20 12:40:00,140.41,140.59,140.39,140.44,8586.0,132.295,132.4646,132.2762,132.3233,8586.0
2018-03-20 12:50:00,140.44,140.49,140.38,140.43,5284.0,132.3233,132.3704,132.2667,132.3138,5284.0
2018-03-20 13:00:00,140.48,140.62,140.48,140.5,11991.0,132.361,132.4929,132.361,132.3798,11991.0
2018-03-20 13:10:00,140.52,140.54,140.34,140.45,9126.0,132.3986,132.4175,132.229,132.3327,9126.0
2018-03-20 13:20:00,140.36,140.55,140.34,140.51,5639.0,132.2479,132.4269,132.229,132.3892,5639.0
2018-03-20 13:30:00,140.49,140.54,140.37,140.38,14185.0,132.3704,132.4175,132.2573,132.2667,14185.0
2018-03-20 13:40:00,140.43,140.51,140.3,140.43,8633.0,132.3138,132.3892,132.1914,132.3138,8633.0
2018-03-20 13:50:00,140.42,140.57,140.42,140.45,13416.0,132.3044,132.4458,132.3044,132.3327,13416.0
2018-03-20 14:00:00,140.41,140.62,140.33,140.52,17527.0,132.295,132.4929,132.2196,132.3986,17527.0
2018-03-20 14:10:00,140.53,140.66,140.48,140.6,36062.0,132.4081,132.5305,132.361,132.474,36062.0
2018-03-20 14:20:00,140.6,140.65,140.47,140.47,16019.0,132.474,132.5211,132.3515,132.3515,16019.0
2018-03-20 14:30:00,140.52,140.6,140.49,140.55,10893.0,132.3986,132.474,132.3704,132.4269,10893.0
2018-03-20 14:40:00,140.54,140.77,140.48,140.69,18363.0,132.4175,132.6342,132.361,132.5588,18363.0
2018-03-20 14:50:00,140.7,140.74,140.47,140.56,23660.0,132.5682,132.6059,132.3515,132.4363,23660.0
2018-03-20 15:00:00,140.61,140.91,140.58,140.91,16894.0,132.4834,132.7661,132.4552,132.7661,16894.0
2018-03-20 15:10:00,140.95,140.95,140.77,140.78,18774.0,132.8038,132.8038,132.6342,132.6436,18774.0
2018-03-20 15:20:00,140.8,140.85,140.74,140.81,16888.0,132.6625,132.7096,132.6059,132.6719,16888.0
2018-03-20 15:30:00,140.82,140.84,140.58,140.72,20489.0,132.6813,132.7001,132.4552,132.5871,20489.0
2018-03-20 15:40:00,140.68,140.75,140.54,140.62,26543.0,132.5494,132.6153,132.4175,132.4929,26543.0
2018-03-20 15:50:00,140.59,140.64,140.51,140.54,60062.0,132.4646,132.5117,132.3892,132.4175,60062.0
2018-03-21 09:30:00,140.27,140.47,140.17,140.27,18262.0,132.1631,132.3515,132.0689,132.1631,18262.0
2018-03-21 09:40:00,140.2,140.29,139.98,139.99,14351.0,132.0971,132.1819,131.8898,131.8993,14351.0
2018-03-21 09:50:00,140.05,140.21,139.91,139.94,29905.0,131.9558,132.1066,131.8239,131.8522,29905.0
2018-03-21 10:00:00,139.89,140.1,139.89,140.05,14345.0,131.8051,132.0029,131.8051,131.9558,14345.0
2018-03-21 10:10:00,140.12,140.43,140.03,140.41,17600.0,132.0218,132.3138,131.937,132.295,17600.0
2018-03-21 10:20:00,140.35,140.75,140.33,140.6,19555.0,132.2385,132.6153,132.2196,132.474,19555.0
2018-03-21 10:30:00,140.54,140.57,140.4,140.52,22936.0,132.4175,132.4458,132.2856,132.3986,22936.0
2018-03-21 10:40:00,140.55,140.6,140.33,140.54,18536.0,132.4269,132.474,132.2196,132.4175,18536.0
2018-03-21 10:50:00,140.55,140.62,140.19,140.22,9400.0,132.4269,132.4929,132.0877,132.116,9400.0
2018-03-21 11:00:00,140.25,140.25,140.09,140.13,4695.0,132.1442,132.1442,131.9935,132.0312,4695.0
2018-03-21 11:10:00,140.13,140.55,140.05,140.48,14767.0,132.0312,132.4269,131.9558,132.361,14767.0
2018-03-21 11:20:00,140.54,140.64,140.47,140.51,15819.0,132.4175,132.5117,132.3515,132.3892,15819.0
2018-03-21 11:30:00,140.51,140.67,140.47,140.65,4058.0,132.3892,132.54,132.3515,132.5211,4058.0
2018-03-21 11:40:00,140.6,140.6,140.44,140.51,5178.0,132.474,132.474,132.3233,132.3892,5178.0
2018-03-21 11:50:00,140.44,140.8,140.44,140.68,6610.0,132.3233,132.6625,132.3233,132.5494,6610.0
2018-03-21 12:00:00,140.7,140.8,140.67,140.8,15166.0,132.5682,132.6625,132.54,132.6625,15166.0
2018-03-21 12:10:00,140.87,140.94,140.79,140.92,14123.0,132.7284,132.7944,132.653,132.7755,14123.0
2018-03-21 12:20:00,140.9,140.99,140.87,140.97,6551.0,132.7567,132.8415,132.7284,132.8226,6551.0
2018-03-21 12:30:00,140.95,141.05,140.93,141.02,14171.0,132.8038,132.898,132.7849,132.8697,14171.0
2018-03-21 12:40:00,141.09,141.14,141.0,141.04,10140.0,132.9357,132.9828,132.8509,132.8886,10140.0
2018-03-21 12:50:00,141.06,141.12,140.93,141.07,26081.0,132.9074,132.964,132.7849,132.9169,26081.0
2018-03-21 13:00:00,141.14,141.2,141.05,141.05,7324.0,132.9828,133.0393,132.898,132.898,7324.0
2018-03-21 13:10:00,141.03,141.04,140.91,140.99,10831.0,132.8792,132.8886,132.7661,132.8415,10831.0
2018-03-21 13:20:00,141.02,141.02,140.93,140.93,7753.0,132.8697,132.8697,132.7849,132.7849,7753.0
2018-03-21 13:30:00,140.91,141.07,140.91,140.93,8738.0,132.7661,132.9169,132.7661,132.7849,8738.0
2018-03-21 13:40:00,140.94,140.99,140.82,140.83,22153.0,132.7944,132.8415,132.6813,132.6907,22153.0
2018-03-21 13:50:00,140.79,140.83,140.65,140.66,14665.0,132.653,132.6907,132.5211,132.5305,14665.0
2018-03-21 14:00:00,140.79,141.32,140.52,141.13,20775.0,132.653,133.1524,132.3986,132.9734,20775.0
2018-03-21 14:10:00,141.01,141.23,140.86,141.08,14144.0,132.8603,133.0676,132.719,132.9263,14144.0
2018-03-21 14:20:00,141.03,141.03,140.41,140.57,10832.0,132.8792,132.8792,132.295,132.4458,10832.0
2018-03-21 14:30:00,140.59,140.59,140.14,140.15,28222.0,132.4646,132.4646,132.0406,132.05,28222.0
2018-03-21 14:40:00,140.16,140.3,139.93,139.94,30257.0,132.0594,132.1914,131.8427,131.8522,30257.0
2018-03-21 14:50:00,139.91,140.01,139.54,139.94,41714.0,131.8239,131.9181,131.4753,131.8522,41714.0
2018-03-21 15:00:00,139.94,140.51,139.93,140.49,23738.0,131.8522,132.3892,131.8427,132.3704,23738.0
2018-03-21 15:10:00,140.54,141.01,140.39,140.96,19570.0,132.4175,132.8603,132.2762,132.8132,19570.0
2018-03-21 15:20:00,140.96,141.09,140.75,140.78,27804.0,132.8132,132.9357,132.6153,132.6436,27804.0
2018-03-21 15:30:00,140.77,140.9,140.7,140.79,26547.0,132.6342,132.7567,132.5682,132.653,26547.0
2018-03-21 15:40:00,140.78,140.9,140.6,140.89,35165.0,132.6436,132.7567,132.474,132.7473,35165.0
2018-03-21 15:50:00,140.84,140.99,140.41,140.41,91402.0,132.7001,132.8415,132.295,132.295,91402.0
2018-03-22 09:30:00,139.09,140.96,139.09,139.3,27176.0,131.0513,132.8132,131.0513,131.2492,27176.0
2018-03-22 09:40:00,139.36,139.62,139.13,139.34,34662.0,131.3057,131.5507,131.089,131.2868,34662.0
2018-03-22 09:50:00,139.33,139.56,139.28,139.29,10913.0,131.2774,131.4941,131.2303,131.2397,10913.0
2018-03-22 10:00:00,139.33,139.76,139.16,139.68,13357.0,131.2774,131.6826,131.1172,131.6072,13357.0
2018-03-22 10:10:00,139.7,140.26,139.65,140.21,12770.0,131.626,132.1537,131.5789,132.1066,12770.0
2018-03-22 10:20:00,140.11,140.16,139.93,139.93,6513.0,132.0123,132.0594,131.8427,131.8427,6513.0
2018-03-22 10:30:00,139.96,139.96,139.67,139.83,3916.0,131.871,131.871,131.5978,131.7485,3916.0
2018-03-22 10:40:00,139.87,139.87,139.35,139.41,12271.0,131.7862,131.7862,131.2963,131.3528,12271.0
2018-03-22 10:50:00,139.42,139.58,139.19,139.21,8907.0,131.3622,131.513,131.1455,131.1644,8907.0
2018-03-22 11:00:00,139.25,139.39,139.09,139.18,18517.0,131.202,131.3339,131.0513,131.1361,18517.0
2018-03-22 11:10:00,139.22,139.33,139.07,139.27,11031.0,131.1738,131.2774,131.0324,131.2209,11031.0
2018-03-22 11:20:00,139.25,139.26,138.91,139.0,34001.0,131.202,131.2115,130.8817,130.9665,34001.0
2018-03-22 11:30:00,139.06,139.29,138.75,138.76,17661.0,131.023,131.2397,130.7309,130.7404,17661.0
2018-03-22 11:40:00,138.8,138.92,138.59,138.91,5800.0,130.778,130.8911,130.5802,130.8817,5800.0
2018-03-22 11:50:00,138.95,139.07,138.86,138.87,9153.0,130.9194,131.0324,130.8346,130.844,9153.0
2018-03-22 12:00:00,138.87,139.03,138.71,139.02,7838.0,130.844,130.9948,130.6932,130.9853,7838.0
2018-03-22 12:10:00,139.11,139.48,138.92,139.29,11094.0,131.0701,131.4187,130.8911,131.2397,11094.0
2018-03-22 12:20:00,139.38,139.99,139.38,139.99,13404.0,131.3245,131.8993,131.3245,131.8993,13404.0
2018-03-22 12:30:00,139.93,140.02,139.74,139.74,10449.0,131.8427,131.9275,131.6637,131.6637,10449.0
2018-03-22 12:40:00,139.71,139.75,139.38,139.44,12454.0,131.6355,131.6731,131.3245,131.3811,12454.0
2018-03-22 12:50:00,139.49,139.75,139.39,139.5,7563.0,131.4282,131.6731,131.3339,131.4376,7563.0
2018-03-22 13:00:00,139.54,139.54,139.22,139.31,13747.0,131.4753,131.4753,131.1738,131.2586,13747.0
2018-03-22 13:10:00,139.38,139.59,139.18,139.46,7331.0,131.3245,131.5224,131.1361,131.3999,7331.0
2018-03-22 13:20:00,139.45,140.11,139.38,140.1,10839.0,131.3905,132.0123,131.3245,132.0029,10839.0
2018-03-22 13:30:00,140.09,140.19,139.9,140.12,6754.0,131.9935,132.0877,131.8145,132.0218,6754.0
2018-03-22 13:40:00,140.1,140.16,139.82,139.93,8027.0,132.0029,132.0594,131.7391,131.8427,8027.0
2018-03-22 13:50:00,139.87,139.91,139.57,139.71,13260.0,131.7862,131.8239,131.5035,131.6355,13260.0
2018-03-22 14:00:00,139.72,139.84,139.66,139.74,73851.0,131.6449,131.7579,131.5883,131.6637,73851.0
2018-03-22 14:10:00,139.72,139.85,139.54,139.54,99793.0,131.6449,131.7674,131.4753,131.4753,99793.0
2018-03-22 14:20:00,139.52,139.52,138.89,138.89,13800.0,131.4564,131.4564,130.8628,130.8628,13800.0
2018-03-22 14:30:00,138.86,139.25,138.82,139.18,11536.0,130.8346,131.202,130.7969,131.1361,11536.0
2018-03-22 14:40:00,139.22,139.26,138.94,139.21,26554.0,131.1738,131.2115,130.91,131.1644,26554.0
2018-03-22 14:50:00,139.24,139.24,138.72,138.8,12661.0,131.1926,131.1926,130.7027,130.778,12661.0
2018-03-22 15:00:00,138.76,139.18,138.73,138.8,27634.0,130.7404,131.1361,130.7121,130.778,27634.0
2018-03-22 15:10:00,138.86,138.99,138.38,138.47,33818.0,130.8346,130.9571,130.3823,130.4671,33818.0
2018-03-22 15:20:00,138.47,138.77,138.42,138.48,49048.0,130.4671,130.7498,130.42,130.4765,49048.0
2018-03-22 15:30:00,138.46,138.46,137.96,138.0,59466.0,130.4577,130.4577,129.9866,130.0243,59466.0
2018-03-22 15:40:00,138.0,138.02,137.57,137.59,89330.0,130.0243,130.0431,129.6191,129.638,89330.0
2018-03-22 15:50:00,137.59,137.81,137.15,137.25,175310.0,129.638,129.8453,129.2234,129.3176,175310.0
2018-03-23 09:30:00,137.06,137.37,136.35,137.04,69002.0,129.1386,129.4307,128.4696,129.1198,69002.0
2018-03-23 09:40:00,137.04,137.09,136.49,136.75,31805.0,129.1198,129.1669,128.6016,128.8465,31805.0
2018-03-23 09:50:00,136.89,137.22,136.7,136.71,17249.0,128.9784,129.2894,128.7994,128.8088,17249.0
2018-03-23 10:00:00,136.83,136.99,136.43,136.75,23759.0,128.9219,129.0727,128.545,128.8465,23759.0
2018-03-23 10:10:00,136.74,137.17,136.62,136.9,33303.0,128.8371,129.2423,128.724,128.9879,33303.0
2018-03-23 10:20:00,136.9,137.42,136.76,137.29,28894.0,128.9879,129.4778,128.8559,129.3553,28894.0
2018-03-23 10:30:00,137.33,137.71,137.23,137.49,15990.0,129.393,129.751,129.2988,129.5438,15990.0
2018-03-23 10:40:00,137.57,137.94,137.57,137.65,18256.0,129.6191,129.9678,129.6191,129.6945,18256.0
2018-03-23 10:50:00,137.6,137.77,137.47,137.76,15209.0,129.6474,129.8076,129.5249,129.7982,15209.0
2018-03-23 11:00:00,137.72,137.85,137.39,137.39,15970.0,129.7605,129.883,129.4495,129.4495,15970.0
2018-03-23 11:10:00,137.41,137.46,137.25,137.42,9433.0,129.4684,129.5155,129.3176,129.4778,9433.0
2018-03-23 11:20:00,137.49,137.53,137.18,137.22,13231.0,129.5438,129.5814,129.2517,129.2894,13231.0
2018-03-23 11:30:00,137.19,137.37,136.89,136.94,13898.0,129.2611,129.4307,128.9784,129.0255,13898.0
2018-03-23 11:40:00,136.92,137.05,136.7,136.78,31504.0,129.0067,129.1292,128.7994,128.8748,31504.0
2018-03-23 11:50:00,136.78,136.94,136.64,136.66,56682.0,128.8748,129.0255,128.7429,128.7617,56682.0
2018-03-23 12:00:00,136.62,137.13,136.62,137.09,36700.0,128.724,129.2046,128.724,129.1669,36700.0
2018-03-23 12:10:00,137.02,137.02,136.66,136.68,13689.0,129.1009,129.1009,128.7617,128.7806,13689.0
2018-03-23 12:20:00,136.7,137.21,136.69,137.04,16280.0,128.7994,129.2799,128.79,129.1198,16280.0
2018-03-23 12:30:00,137.02,137.04,136.58,136.65,12635.0,129.1009,129.1198,128.6864,128.7523,12635.0
2018-03-23 12:40:00,136.67,136.67,136.33,136.45,11558.0,128.7712,128.7712,128.4508,128.5639,11558.0
2018-03-23 12:50:00,136.44,136.57,136.25,136.32,11120.0,128.5544,128.6769,128.3754,128.4414,11120.0
2018-03-23 13:00:00,136.37,136.71,136.17,136.71,13943.0,128.4885,128.8088,128.3,128.8088,13943.0
2018-03-23 13:10:00,136.76,136.94,136.71,136.91,12600.0,128.8559,129.0255,128.8088,128.9973,12600.0
2018-03-23 13:20:00,136.88,137.26,136.81,137.18,15600.0,128.969,129.3271,128.9031,129.2517,15600.0
2018-03-23 13:30:00,137.17,137.35,136.73,136.74,9584.0,129.2423,129.4119,128.8277,128.8371,9584.0
2018-03-23 13:40:00,136.74,137.01,136.59,137.01,11305.0,128.8371,129.0915,128.6958,129.0915,11305.0
2018-03-23 13:50:00,137.08,137.44,137.03,137.28,11434.0,129.1575,129.4966,129.1103,129.3459,11434.0
2018-03-23 14:00:00,137.29,137.37,136.85,136.87,10266.0,129.3553,129.4307,128.9407,128.9596,10266.0
2018-03-23 14:10:00,136.84,136.84,136.39,136.42,17577.0,128.9313,128.9313,128.5073,128.5356,17577.0
2018-03-23 14:20:00,136.44,136.55,136.13,136.25,35677.0,128.5544,128.6581,128.2624,128.3754,35677.0
2018-03-23 14:30:00,136.23,136.28,135.93,136.1,34218.0,128.3566,128.4037,128.0739,128.2341,34218.0
2018-03-23 14:40:00,136.13,136.3,135.7,135.74,41373.0,128.2624,128.4225,127.8572,127.8949,41373.0
2018-03-23 14:50:00,135.78,135.78,134.4,134.69,57062.0,127.9326,127.9326,126.6323,126.9056,57062.0
2018-03-23 15:00:00,134.7,134.78,134.29,134.34,61221.0,126.915,126.9904,126.5287,126.5758,61221.0
2018-03-23 15:10:00,134.3,135.11,134.13,134.86,83115.0,126.5381,127.3013,126.378,127.0658,83115.0
2018-03-23 15:20:00,134.84,134.94,134.63,134.75,41845.0,127.0469,127.1411,126.8491,126.9621,41845.0
2018-03-23 15:30:00,134.77,134.82,134.36,134.6,88346.0,126.981,127.0281,126.5947,126.8208,88346.0
2018-03-23 15:40:00,134.6,134.63,134.23,134.25,88232.0,126.8208,126.8491,126.4722,126.491,88232.0
2018-03-23 15:50:00,134.25,134.25,133.75,133.76,211540.0,126.491,126.491,126.0199,126.0293,211540.0
2018-03-26 09:30:00,135.49,136.48,135.49,136.01,41833.0,127.6593,128.5921,127.6593,128.1493,41833.0
2018-03-26 09:40:00,136.01,136.21,135.52,135.54,28719.0,128.1493,128.3377,127.6876,127.7065,28719.0
2018-03-26 09:50:00,135.53,136.06,135.3,135.95,42655.0,127.697,128.1964,127.4803,128.0928,42655.0
2018-03-26 10:00:00,135.95,136.33,135.75,135.82,23855.0,128.0928,128.4508,127.9043,127.9703,23855.0
2018-03-26 10:10:00,135.8,135.91,135.65,135.88,35426.0,127.9514,128.0551,127.8101,128.0268,35426.0
2018-03-26 10:20:00,135.89,135.99,135.37,135.37,19521.0,128.0362,128.1305,127.5463,127.5463,19521.0
2018-03-26 10:30:00,135.37,135.64,135.28,135.38,43548.0,127.5463,127.8007,127.4615,127.5557,43548.0
2018-03-26 10:40:00,135.36,135.66,135.21,135.46,34510.0,127.5369,127.8195,127.3955,127.6311,34510.0
2018-03-26 10:50:00,135.53,135.77,135.41,135.56,20997.0,127.697,127.9232,127.584,127.7253,20997.0
2018-03-26 11:00:00,135.58,135.72,135.19,135.23,27344.0,127.7441,127.8761,127.3767,127.4144,27344.0
2018-03-26 11:10:00,135.2,135.32,134.99,135.07,23019.0,127.3861,127.4992,127.1882,127.2636,23019.0
2018-03-26 11:20:00,135.01,135.61,135.0,135.35,29304.0,127.2071,127.7724,127.1977,127.5274,29304.0
2018-03-26 11:30:00,135.34,135.9,135.34,135.87,18388.0,127.518,128.0457,127.518,128.0174,18388.0
2018-03-26 11:40:00,135.9,136.27,135.89,136.14,8812.0,128.0457,128.3943,128.0362,128.2718,8812.0
2018-03-26 11:50:00,136.22,136.45,136.0,136.14,17293.0,128.3472,128.5639,128.1399,128.2718,17293.0
2018-03-26 12:00:00,136.17,136.42,135.96,136.37,19985.0,128.3,128.5356,128.1022,128.4885,19985.0
2018-03-26 12:10:00,136.45,136.59,136.3,136.45,16528.0,128.5639,128.6958,128.4225,128.5639,16528.0
2018-03-26 12:20:00,136.44,136.87,136.44,136.77,11084.0,128.5544,128.9596,128.5544,128.8654,11084.0
2018-03-26 12:30:00,136.79,136.97,136.63,136.63,33067.0,128.8842,129.0538,128.7335,128.7335,33067.0
2018-03-26 12:40:00,136.64,136.74,136.6,136.6,15833.0,128.7429,128.8371,128.7052,128.7052,15833.0
2018-03-26 12:50:00,136.57,136.7,136.49,136.49,10133.0,128.6769,128.7994,128.6016,128.6016,10133.0
2018-03-26 13:00:00,136.5,136.93,136.5,136.8,18606.0,128.611,129.0161,128.611,128.8936,18606.0
2018-03-26 13:10:00,136.8,137.25,136.79,137.08,17207.0,128.8936,129.3176,128.8842,129.1575,17207.0
2018-03-26 13:20:00,137.08,137.22,136.95,136.99,10757.0,129.1575,129.2894,129.035,129.0727,10757.0
2018-03-26 13:30:00,137.0,137.05,136.74,137.03,24196.0,129.0821,129.1292,128.8371,129.1103,24196.0
2018-03-26 13:40:00,137.06,137.21,136.91,137.21,24474.0,129.1386,129.2799,128.9973,129.2799,24474.0
2018-03-26 13:50:00,137.18,137.23,136.92,136.97,13451.0,129.2517,129.2988,129.0067,129.0538,13451.0
2018-03-26 14:00:00,136.99,137.27,136.99,137.23,16600.0,129.0727,129.3365,129.0727,129.2988,16600.0
2018-03-26 14:10:00,137.29,137.82,137.29,137.75,23064.0,129.3553,129.8547,129.3553,129.7887,23064.0
2018-03-26 14:20:00,137.79,137.94,137.65,137.88,17948.0,129.8264,129.9678,129.6945,129.9112,17948.0
2018-03-26 14:30:00,137.89,138.06,137.88,137.96,20769.0,129.9206,130.0808,129.9112,129.9866,20769.0
2018-03-26 14:40:00,138.02,138.12,137.83,138.02,24620.0,130.0431,130.1373,129.8641,130.0431,24620.0
2018-03-26 14:50:00,138.01,138.46,138.0,138.12,31943.0,130.0337,130.4577,130.0243,130.1373,31943.0
2018-03-26 15:00:00,138.1,138.26,138.05,138.25,25380.0,130.1185,130.2693,130.0714,130.2598,25380.0
2018-03-26 15:10:00,138.28,138.29,138.15,138.24,26374.0,130.2881,130.2975,130.1656,130.2504,26374.0
2018-03-26 15:20:00,138.26,138.61,138.23,138.61,27075.0,130.2693,130.599,130.241,130.599,27075.0
2018-03-26 15:30:00,138.63,138.76,138.48,138.65,40118.0,130.6179,130.7404,130.4765,130.6367,40118.0
2018-03-26 15:40:00,138.67,139.1,138.6,139.1,102285.0,130.6556,131.0607,130.5896,131.0607,102285.0
2018-03-26 15:50:00,139.12,139.12,138.9,138.92,154357.0,131.0796,131.0796,130.8723,130.8911,154357.0
2018-03-27 09:30:00,139.41,139.41,138.35,138.5,46993.0,131.3528,131.3528,130.3541,130.4954,46993.0
2018-03-27 09:40:00,138.4,138.79,138.25,138.72,12645.0,130.4012,130.7686,130.2598,130.7027,12645.0
2018-03-27 09:50:00,138.66,139.32,138.66,139.19,8548.0,130.6461,131.268,130.6461,131.1455,8548.0
2018-03-27 10:00:00,139.14,139.19,138.75,138.93,15266.0,131.0984,131.1455,130.7309,130.9005,15266.0
2018-03-27 10:10:00,138.91,138.91,138.4,138.58,25502.0,130.8817,130.8817,130.4012,130.5708,25502.0
2018-03-27 10:20:00,138.55,138.74,138.43,138.72,15151.0,130.5425,130.7215,130.4294,130.7027,15151.0
2018-03-27 10:30:00,138.67,138.89,138.35,138.89,13897.0,130.6556,130.8628,130.3541,130.8628,13897.0
2018-03-27 10:40:00,138.81,139.19,138.76,139.04,28146.0,130.7875,131.1455,130.7404,131.0042,28146.0
2018-03-27 10:50:00,139.04,139.1,138.61,138.63,67442.0,131.0042,131.0607,130.599,130.6179,67442.0
2018-03-27 11:00:00,138.63,138.72,138.37,138.69,14245.0,130.6179,130.7027,130.3729,130.6744,14245.0
2018-03-27 11:10:00,138.68,138.87,138.58,138.8,31376.0,130.665,130.844,130.5708,130.778,31376.0
2018-03-27 11:20:00,138.72,138.91,138.62,138.8,9124.0,130.7027,130.8817,130.6085,130.778,9124.0
2018-03-27 11:30:00,138.86,138.91,138.64,138.89,12937.0,130.8346,130.8817,130.6273,130.8628,12937.0
2018-03-27 11:40:00,138.93,139.34,138.82,139.27,49616.0,130.9005,131.2868,130.7969,131.2209,49616.0
2018-03-27 11:50:00,139.32,139.62,139.21,139.59,50179.0,131.268,131.5507,131.1644,131.5224,50179.0
2018-03-27 12:00:00,139.66,139.67,139.21,139.23,15498.0,131.5883,131.5978,131.1644,131.1832,15498.0
2018-03-27 12:10:00,139.25,139.31,139.13,139.15,7279.0,131.202,131.2586,131.089,131.1078,7279.0
2018-03-27 12:20:00,139.18,139.18,138.78,138.86,10864.0,131.1361,131.1361,130.7592,130.8346,10864.0
2018-03-27 12:30:00,138.8,138.83,138.5,138.67,6880.0,130.778,130.8063,130.4954,130.6556,6880.0
2018-03-27 12:40:00,138.6,138.93,138.52,138.79,8180.0,130.5896,130.9005,130.5142,130.7686,8180.0
2018-03-27 12:50:00,138.77,139.01,138.63,138.99,11776.0,130.7498,130.9759,130.6179,130.9571,11776.0
2018-03-27 13:00:00,139.02,139.17,138.97,139.08,5658.0,130.9853,131.1267,130.9382,131.0419,5658.0
2018-03-27 13:10:00,139.1,139.42,139.05,139.3,4935.0,131.0607,131.3622,131.0136,131.2492,4935.0
2018-03-27 13:20:00,139.19,139.23,138.97,138.97,5400.0,131.1455,131.1832,130.9382,130.9382,5400.0
2018-03-27 13:30:00,138.97,139.05,138.58,138.66,8589.0,130.9382,131.0136,130.5708,130.6461,8589.0
2018-03-27 13:40:00,138.64,138.71,138.49,138.49,7137.0,130.6273,130.6932,130.486,130.486,7137.0
2018-03-27 13:50:00,138.34,138.4,138.08,138.28,10358.0,130.3446,130.4012,130.0997,130.2881,10358.0
2018-03-27 14:00:00,138.32,138.32,137.79,137.95,26293.0,130.3258,130.3258,129.8264,129.9772,26293.0
2018-03-27 14:10:00,137.93,138.45,137.93,138.13,44656.0,129.9583,130.4483,129.9583,130.1468,44656.0
2018-03-27 14:20:00,138.17,138.18,137.52,137.56,18719.0,130.1845,130.1939,129.572,129.6097,18719.0
2018-03-27 14:30:00,137.59,138.09,137.45,138.09,12088.0,129.638,130.1091,129.5061,130.1091,12088.0
2018-03-27 14:40:00,138.09,138.23,137.68,137.69,21235.0,130.1091,130.241,129.7228,129.7322,21235.0
2018-03-27 14:50:00,137.71,137.91,137.62,137.67,18892.0,129.751,129.9395,129.6662,129.7134,18892.0
2018-03-27 15:00:00,137.68,137.68,136.71,137.11,25144.0,129.7228,129.7228,128.8088,129.1857,25144.0
2018-03-27 15:10:00,137.17,137.31,136.89,137.11,27698.0,129.2423,129.3742,128.9784,129.1857,27698.0
2018-03-27 15:20:00,137.04,137.07,136.21,136.27,38934.0,129.1198,129.148,128.3377,128.3943,38934.0
2018-03-27 15:30:00,136.29,136.32,135.35,135.89,61570.0,128.4131,128.4414,127.5274,128.0362,61570.0
2018-03-27 15:40:00,135.81,135.87,135.21,135.22,127992.0,127.9609,128.0174,127.3955,127.405,127992.0
2018-03-27 15:50:00,135.21,135.81,134.97,135.61,305282.0,127.3955,127.9609,127.1694,127.7724,305282.0
2018-03-28 09:30:00,135.6,136.5,134.77,134.86,44198.0,127.763,128.611,126.981,127.0658,44198.0
2018-03-28 09:40:00,134.82,135.2,134.32,135.2,39250.0,127.0281,127.3861,126.557,127.3861,39250.0
2018-03-28 09:50:00,135.21,135.3,134.71,135.03,27195.0,127.3955,127.4803,126.9244,127.2259,27195.0
2018-03-28 10:00:00,134.97,135.43,134.74,134.99,49946.0,127.1694,127.6028,126.9527,127.1882,49946.0
2018-03-28 10:10:00,135.0,135.01,133.93,134.11,97812.0,127.1977,127.2071,126.1895,126.3591,97812.0
2018-03-28 10:20:00,134.23,134.49,133.9,134.16,33215.0,126.4722,126.7171,126.1612,126.4062,33215.0
2018-03-28 10:30:00,134.24,134.47,133.62,133.69,48892.0,126.4816,126.6983,125.8974,125.9634,48892.0
2018-03-28 10:40:00,133.68,133.69,132.56,132.93,41109.0,125.954,125.9634,124.8987,125.2473,41109.0
2018-03-28 10:50:00,133.05,133.09,132.59,133.09,53448.0,125.3604,125.3981,124.927,125.3981,53448.0
2018-03-28 11:00:00,133.19,133.74,133.19,133.62,27209.0,125.4923,126.0105,125.4923,125.8974,27209.0
2018-03-28 11:10:00,133.67,133.92,132.75,133.33,28708.0,125.9445,126.1801,125.0777,125.6242,28708.0
2018-03-28 11:20:00,133.33,133.35,132.75,133.11,84436.0,125.6242,125.643,125.0777,125.4169,84436.0
2018-03-28 11:30:00,133.08,133.98,132.85,133.76,40022.0,125.3886,126.2366,125.1719,126.0293,40022.0
2018-03-28 11:40:00,133.84,134.27,133.78,133.91,26367.0,126.1047,126.5099,126.0482,126.1707,26367.0
2018-03-28 11:50:00,134.01,134.15,133.63,133.8,25158.0,126.2649,126.3968,125.9068,126.067,25158.0
2018-03-28 12:00:00,133.87,134.17,133.87,134.15,25501.0,126.133,126.4156,126.133,126.3968,25501.0
2018-03-28 12:10:00,134.15,135.07,134.12,135.03,49796.0,126.3968,127.2636,126.3685,127.2259,49796.0
2018-03-28 12:20:00,135.07,135.22,134.58,134.59,19147.0,127.2636,127.405,126.8019,126.8114,19147.0
2018-03-28 12:30:00,134.62,134.76,134.41,134.61,14799.0,126.8396,126.9715,126.6418,126.8302,14799.0
2018-03-28 12:40:00,134.66,135.11,134.59,134.63,17927.0,126.8773,127.3013,126.8114,126.8491,17927.0
2018-03-28 12:50:00,134.61,134.8,134.17,134.18,14800.0,126.8302,127.0092,126.4156,126.4251,14800.0
2018-03-28 13:00:00,134.2,134.53,133.95,134.53,14793.0,126.4439,126.7548,126.2084,126.7548,14793.0
2018-03-28 13:10:00,134.46,134.52,134.09,134.15,9450.0,126.6889,126.7454,126.3403,126.3968,9450.0
2018-03-28 13:20:00,134.28,134.89,134.28,134.83,26953.0,126.5193,127.094,126.5193,127.0375,26953.0
2018-03-28 13:30:00,134.89,134.92,134.28,134.81,24230.0,127.094,127.1223,126.5193,127.0187,24230.0
2018-03-28 13:40:00,134.69,135.26,134.58,135.09,16498.0,126.9056,127.4426,126.8019,127.2825,16498.0
2018-03-28 13:50:00,135.07,135.07,134.69,134.78,12550.0,127.2636,127.2636,126.9056,126.9904,12550.0
2018-03-28 14:00:00,134.87,135.0,134.24,134.33,18801.0,127.0752,127.1977,126.4816,126.5664,18801.0
2018-03-28 14:10:00,134.31,134.71,134.1,134.56,15567.0,126.5475,126.9244,126.3497,126.7831,15567.0
2018-03-28 14:20:00,134.61,134.87,134.17,134.23,23625.0,126.8302,127.0752,126.4156,126.4722,23625.0
2018-03-28 14:30:00,134.16,134.81,134.06,134.75,20165.0,126.4062,127.0187,126.312,126.9621,20165.0
2018-03-28 14:40:00,134.75,135.09,134.38,134.62,30759.0,126.9621,127.2825,126.6135,126.8396,30759.0
2018-03-28 14:50:00,134.57,134.8,134.27,134.36,20901.0,126.7925,127.0092,126.5099,126.5947,20901.0
2018-03-28 15:00:00,134.31,134.4,133.71,133.75,51812.0,126.5475,126.6323,125.9822,126.0199,51812.0
2018-03-28 15:10:00,133.76,134.36,133.76,134.29,54814.0,126.0293,126.5947,126.0293,126.5287,54814.0
2018-03-28 15:20:00,134.3,134.55,133.97,134.44,88441.0,126.5381,126.7737,126.2272,126.67,88441.0
2018-03-28 15:30:00,134.44,134.81,134.14,134.81,51114.0,126.67,127.0187,126.3874,127.0187,51114.0
2018-03-28 15:40:00,134.75,134.78,134.13,134.32,47257.0,126.9621,126.9904,126.378,126.557,47257.0
2018-03-28 15:50:00,134.34,134.44,133.85,133.88,105611.0,126.5758,126.67,126.1141,126.1424,105611.0
2018-03-29 09:30:00,134.89,135.43,134.51,134.73,30982.0,127.094,127.6028,126.736,126.9433,30982.0
2018-03-29 09:40:00,134.75,135.21,134.64,134.83,24374.0,126.9621,127.3955,126.8585,127.0375,24374.0
2018-03-29 09:50:00,134.78,135.05,134.55,134.86,34469.0,126.9904,127.2448,126.7737,127.0658,34469.0
2018-03-29 10:00:00,134.82,135.1,134.67,134.68,18115.0,127.0281,127.2919,126.8867,126.8962,18115.0
2018-03-29 10:10:00,134.69,135.16,134.67,135.07,14812.0,126.9056,127.3484,126.8867,127.2636,14812.0
2018-03-29 10:20:00,135.08,135.21,134.75,134.88,18311.0,127.273,127.3955,126.9621,127.0846,18311.0
2018-03-29 10:30:00,134.85,135.83,134.83,135.77,16410.0,127.0563,127.9797,127.0375,127.9232,16410.0
2018-03-29 10:40:00,135.71,135.87,135.59,135.78,23754.0,127.8666,128.0174,127.7536,127.9326,23754.0
2018-03-29 10:50:00,135.82,135.92,135.71,135.77,34594.0,127.9703,128.0645,127.8666,127.9232,34594.0
2018-03-29 11:00:00,135.78,136.37,135.75,136.28,18660.0,127.9326,128.4885,127.9043,128.4037,18660.0
2018-03-29 11:10:00,136.24,136.3,135.79,135.8,37095.0,128.366,128.4225,127.942,127.9514,37095.0
2018-03-29 11:20:00,135.78,135.87,135.56,135.63,9688.0,127.9326,128.0174,127.7253,127.7913,9688.0
2018-03-29 11:30:00,135.64,135.74,135.41,135.51,10740.0,127.8007,127.8949,127.584,127.6782,10740.0
2018-03-29 11:40:00,135.58,135.9,135.58,135.84,13459.0,127.7441,128.0457,127.7441,127.9891,13459.0
2018-03-29 11:50:00,135.85,135.9,135.68,135.78,11408.0,127.9985,128.0457,127.8384,127.9326,11408.0
2018-03-29 12:00:00,135.86,135.86,135.32,135.32,6084.0,128.008,128.008,127.4992,127.4992,6084.0
2018-03-29 12:10:00,135.31,135.61,135.25,135.61,7217.0,127.4898,127.7724,127.4332,127.7724,7217.0
2018-03-29 12:20:00,135.61,135.76,135.47,135.76,9801.0,127.7724,127.9137,127.6405,127.9137,9801.0
2018-03-29 12:30:00,135.8,135.8,135.56,135.64,16972.0,127.9514,127.9514,127.7253,127.8007,16972.0
2018-03-29 12:40:00,135.56,135.66,135.5,135.58,10505.0,127.7253,127.8195,127.6688,127.7441,10505.0
2018-03-29 12:50:00,135.56,135.82,135.55,135.74,11850.0,127.7253,127.9703,127.7159,127.8949,11850.0
2018-03-29 13:00:00,135.78,135.81,135.46,135.5,17630.0,127.9326,127.9609,127.6311,127.6688,17630.0
2018-03-29 13:10:00,135.45,135.85,135.45,135.84,7697.0,127.6217,127.9985,127.6217,127.9891,7697.0
2018-03-29 13:20:00,135.83,136.05,135.79,136.05,12346.0,127.9797,128.187,127.942,128.187,12346.0
2018-03-29 13:30:00,136.0,136.2,135.96,136.07,14245.0,128.1399,128.3283,128.1022,128.2058,14245.0
2018-03-29 13:40:00,136.05,136.34,135.99,136.24,24370.0,128.187,128.4602,128.1305,128.366,24370.0
2018-03-29 13:50:00,136.27,136.44,136.17,136.38,24478.0,128.3943,128.5544,128.3,128.4979,24478.0
2018-03-29 14:00:00,136.42,136.54,136.23,136.5,13313.0,128.5356,128.6487,128.3566,128.611,13313.0
2018-03-29 14:10:00,136.5,136.61,136.33,136.37,28500.0,128.611,128.7146,128.4508,128.4885,28500.0
2018-03-29 14:20:00,136.41,136.42,136.17,136.38,26792.0,128.5262,128.5356,128.3,128.4979,26792.0
2018-03-29 14:30:00,136.43,136.84,136.43,136.71,42902.0,128.545,128.9313,128.545,128.8088,42902.0
2018-03-29 14:40:00,136.71,137.22,136.68,137.15,33140.0,128.8088,129.2894,128.7806,129.2234,33140.0
2018-03-29 14:50:00,137.16,137.22,136.78,136.8,56836.0,129.2328,129.2894,128.8748,128.8936,56836.0
2018-03-29 15:00:00,136.8,137.28,136.8,137.27,77830.0,128.8936,129.3459,128.8936,129.3365,77830.0
2018-03-29 15:10:00,137.26,137.49,137.14,137.21,51946.0,129.3271,129.5438,129.214,129.2799,51946.0
2018-03-29 15:20:00,137.18,137.25,136.68,136.82,55027.0,129.2517,129.3176,128.7806,128.9125,55027.0
2018-03-29 15:30:00,136.8,136.81,136.21,136.6,73063.0,128.8936,128.9031,128.3377,128.7052,73063.0
2018-03-29 15:40:00,136.63,136.89,136.4,136.88,82537.0,128.7335,128.9784,128.5168,128.969,82537.0
2018-03-29 15:50:00,136.89,136.91,135.97,135.98,295340.0,128.9784,128.9973,128.1116,128.121,295340.0
2018-04-02 09:30:00,134.96,136.41,134.25,136.2,57385.0,127.16,128.5262,126.491,128.3283,57385.0
2018-04-02 09:40:00,136.23,136.3,135.41,135.41,31498.0,128.3566,128.4225,127.584,127.584,31498.0
2018-04-02 09:50:00,135.36,135.57,135.17,135.21,20780.0,127.5369,127.7347,127.3578,127.3955,20780.0
2018-04-02 10:00:00,135.27,135.27,134.65,134.96,19610.0,127.4521,127.4521,126.8679,127.16,19610.0
2018-04-02 10:10:00,134.96,135.17,134.36,134.46,25271.0,127.16,127.3578,126.5947,126.6889,25271.0
2018-04-02 10:20:00,134.54,134.74,134.08,134.17,48852.0,126.7643,126.9527,126.3308,126.4156,48852.0
2018-04-02 10:30:00,134.31,134.31,133.72,133.8,25321.0,126.5475,126.5475,125.9916,126.067,25321.0
2018-04-02 10:40:00,133.85,134.02,133.52,133.74,26413.0,126.1141,126.2743,125.8032,126.0105,26413.0
2018-04-02 10:50:00,133.7,133.72,133.07,133.08,16705.0,125.9728,125.9916,125.3792,125.3886,16705.0
2018-04-02 11:00:00,133.02,133.14,132.31,132.55,29527.0,125.3321,125.4452,124.6631,124.8893,29527.0
2018-04-02 11:10:00,132.46,132.56,132.19,132.42,24541.0,124.8045,124.8987,124.5501,124.7668,24541.0
2018-04-02 11:20:00,132.42,132.54,132.11,132.41,15938.0,124.7668,124.8798,124.4747,124.7574,15938.0
2018-04-02 11:30:00,132.38,132.39,131.32,131.5,66990.0,124.7291,124.7385,123.7304,123.9,66990.0
2018-04-02 11:40:00,131.5,131.55,131.07,131.42,74690.0,123.9,123.9471,123.4948,123.8246,74690.0
2018-04-02 11:50:00,131.42,131.76,131.26,131.42,32457.0,123.8246,124.1449,123.6738,123.8246,32457.0
2018-04-02 12:00:00,131.42,131.48,130.94,131.03,34742.0,123.8246,123.8811,123.3723,123.4571,34742.0
2018-04-02 12:10:00,131.17,131.52,130.92,131.45,63976.0,123.589,123.9188,123.3535,123.8528,63976.0
2018-04-02 12:20:00,131.44,131.55,131.23,131.51,66537.0,123.8434,123.9471,123.6456,123.9094,66537.0
2018-04-02 12:30:00,131.49,131.76,131.47,131.5,33701.0,123.8905,124.1449,123.8717,123.9,33701.0
2018-04-02 12:40:00,131.5,131.66,131.39,131.6,52220.0,123.9,124.0507,123.7963,123.9942,52220.0
2018-04-02 12:50:00,131.62,131.76,131.41,131.73,48525.0,124.013,124.1449,123.8152,124.1167,48525.0
2018-04-02 13:00:00,131.78,131.9,131.19,131.19,35094.0,124.1638,124.2768,123.6079,123.6079,35094.0
2018-04-02 13:10:00,131.16,131.58,131.15,131.49,35603.0,123.5796,123.9753,123.5702,123.8905,35603.0
2018-04-02 13:20:00,131.5,131.55,130.69,130.73,36848.0,123.9,123.9471,123.1368,123.1745,36848.0
2018-04-02 13:30:00,130.8,131.01,130.69,130.8,44334.0,123.2404,123.4383,123.1368,123.2404,44334.0
2018-04-02 13:40:00,130.78,130.81,130.43,130.49,40632.0,123.2216,123.2498,122.8918,122.9483,40632.0
2018-04-02 13:50:00,130.49,130.76,130.39,130.61,57499.0,122.9483,123.2027,122.8541,123.0614,57499.0
2018-04-02 14:00:00,130.53,131.12,130.44,131.03,62000.0,122.986,123.5419,122.9012,123.4571,62000.0
2018-04-02 14:10:00,131.03,131.44,130.85,131.28,70284.0,123.4571,123.8434,123.2875,123.6927,70284.0
2018-04-02 14:20:00,131.25,131.54,130.88,131.06,49543.0,123.6644,123.9376,123.3158,123.4854,49543.0
2018-04-02 14:30:00,130.98,131.36,130.71,130.83,28064.0,123.41,123.768,123.1556,123.2687,28064.0
2018-04-02 14:40:00,130.83,131.26,130.57,131.25,54483.0,123.2687,123.6738,123.0237,123.6644,54483.0
2018-04-02 14:50:00,131.27,131.63,131.19,131.41,45996.0,123.6832,124.0224,123.6079,123.8152,45996.0
2018-04-02 15:00:00,131.41,131.53,131.13,131.2,57443.0,123.8152,123.9282,123.5513,123.6173,57443.0
2018-04-02 15:10:00,131.18,131.82,131.14,131.74,49319.0,123.5984,124.2015,123.5608,124.1261,49319.0
2018-04-02 15:20:00,131.77,131.81,131.09,131.12,66178.0,124.1543,124.192,123.5136,123.5419,66178.0
2018-04-02 15:30:00,131.15,131.35,130.9,130.99,151212.0,123.5702,123.7586,123.3346,123.4194,151212.0
2018-04-02 15:40:00,130.95,132.08,130.91,131.84,151704.0,123.3817,124.4464,123.3441,124.2203,151704.0
2018-04-02 15:50:00,131.86,132.31,131.86,132.07,195822.0,124.2391,124.6631,124.2391,124.437,195822.0
2018-04-03 09:30:00,133.19,133.49,132.62,133.25,62295.0,125.4923,125.7749,124.9552,125.5488,62295.0
2018-04-03 09:40:00,133.4,134.17,133.36,133.7,121472.0,125.6901,126.4156,125.6525,125.9728,121472.0
2018-04-03 09:50:00,133.67,133.81,133.2,133.28,38955.0,125.9445,126.0764,125.5017,125.5771,38955.0
2018-04-03 10:00:00,133.3,133.3,132.72,132.94,49899.0,125.5959,125.5959,125.0494,125.2567,49899.0
2018-04-03 10:10:00,132.97,132.98,132.45,132.47,44177.0,125.285,125.2944,124.795,124.8139,44177.0
2018-04-03 10:20:00,132.45,132.72,132.29,132.58,68413.0,124.795,125.0494,124.6443,124.9175,68413.0
2018-04-03 10:30:00,132.56,132.87,132.4,132.4,71423.0,124.8987,125.1908,124.7479,124.7479,71423.0
2018-04-03 10:40:00,132.45,132.87,132.44,132.69,85948.0,124.795,125.1908,124.7856,125.0212,85948.0
2018-04-03 10:50:00,132.69,132.82,132.53,132.59,69925.0,125.0212,125.1437,124.8704,124.927,69925.0
2018-04-03 11:00:00,132.62,133.02,132.62,132.95,102534.0,124.9552,125.3321,124.9552,125.2661,102534.0
2018-04-03 11:10:00,132.94,132.95,132.79,132.9,53675.0,125.2567,125.2661,125.1154,125.219,53675.0
2018-04-03 11:20:00,132.88,132.9,132.71,132.85,53813.0,125.2002,125.219,125.04,125.1719,53813.0
2018-04-03 11:30:00,132.84,132.91,131.9,132.08,30770.0,125.1625,125.2285,124.2768,124.4464,30770.0
2018-04-03 11:40:00,132.13,132.17,131.76,131.78,45336.0,124.4935,124.5312,124.1449,124.1638,45336.0
2018-04-03 11:50:00,131.78,132.2,131.7,131.93,58218.0,124.1638,124.5595,124.0884,124.3051,58218.0
2018-04-03 12:00:00,131.99,132.15,131.99,132.0,36958.0,124.3616,124.5124,124.3616,124.3711,36958.0
2018-04-03 12:10:00,131.98,132.1,131.66,131.72,41450.0,124.3522,124.4653,124.0507,124.1072,41450.0
2018-04-03 12:20:00,131.69,131.73,131.38,131.5,26977.0,124.079,124.1167,123.7869,123.9,26977.0
2018-04-03 12:30:00,131.48,131.83,131.47,131.65,35687.0,123.8811,124.2109,123.8717,124.0413,35687.0
2018-04-03 12:40:00,131.65,131.8,131.54,131.66,46109.0,124.0413,124.1826,123.9376,124.0507,46109.0
2018-04-03 12:50:00,131.76,131.97,131.66,131.8,87500.0,124.1449,124.3428,124.0507,124.1826,87500.0
2018-04-03 13:00:00,131.8,131.89,131.64,131.74,50587.0,124.1826,124.2674,124.0319,124.1261,50587.0
2018-04-03 13:10:00,131.76,131.8,131.55,131.6,26917.0,124.1449,124.1826,123.9471,123.9942,26917.0
2018-04-03 13:20:00,131.6,132.46,131.6,132.31,153688.0,123.9942,124.8045,123.9942,124.6631,153688.0
2018-04-03 13:30:00,132.32,132.35,131.86,131.95,56687.0,124.6726,124.7008,124.2391,124.3239,56687.0
2018-04-03 13:40:00,131.88,132.24,131.81,131.81,25811.0,124.258,124.5972,124.192,124.192,25811.0
2018-04-03 13:50:00,131.84,132.59,131.83,132.54,16546.0,124.2203,124.927,124.2109,124.8798,16546.0
2018-04-03 14:00:00,132.57,132.61,132.15,132.19,35825.0,124.9081,124.9458,124.5124,124.5501,35825.0
2018-04-03 14:10:00,132.17,132.21,131.86,131.91,29274.0,124.5312,124.5689,124.2391,124.2863,29274.0
2018-04-03 14:20:00,131.91,132.02,131.7,131.74,36411.0,124.2863,124.3899,124.0884,124.1261,36411.0
2018-04-03 14:30:00,131.72,131.74,131.46,131.74,21209.0,124.1072,124.1261,123.8623,124.1261,21209.0
2018-04-03 14:40:00,131.71,132.19,131.37,132.15,92311.0,124.0978,124.5501,123.7775,124.5124,92311.0
2018-04-03 14:50:00,132.15,132.27,131.96,132.2,109461.0,124.5124,124.6254,124.3334,124.5595,109461.0
2018-04-03 15:00:00,132.22,132.69,132.1,132.46,266051.0,124.5783,125.0212,124.4653,124.8045,266051.0
2018-04-03 15:10:00,132.45,132.91,132.22,132.49,117381.0,124.795,125.2285,124.5783,124.8327,117381.0
2018-04-03 15:20:00,132.46,132.93,132.41,132.92,63113.0,124.8045,125.2473,124.7574,125.2379,63113.0
2018-04-03 15:30:00,132.94,132.95,132.16,132.52,89614.0,125.2567,125.2661,124.5218,124.861,89614.0
2018-04-03 15:40:00,132.57,132.93,132.5,132.65,80130.0,124.9081,125.2473,124.8422,124.9835,80130.0
2018-04-03 15:50:00,132.65,132.93,132.47,132.49,334212.0,124.9835,125.2473,124.8139,124.8327,334212.0
2018-04-04 09:30:00,130.87,131.36,130.42,131.16,54333.0,123.3064,123.768,122.8824,123.5796,54333.0
2018-04-04 09:40:00,131.12,131.43,130.81,130.99,54791.0,123.5419,123.834,123.2498,123.4194,54791.0
2018-04-04 09:50:00,130.96,131.45,130.76,131.34,51782.0,123.3912,123.8528,123.2027,123.7492,51782.0
2018-04-04 10:00:00,131.31,131.38,130.97,131.2,45007.0,123.7209,123.7869,123.4006,123.6173,45007.0
2018-04-04 10:10:00,131.16,131.65,131.09,131.3,34242.0,123.5796,124.0413,123.5136,123.7115,34242.0
2018-04-04 10:20:00,131.34,131.54,131.12,131.43,66281.0,123.7492,123.9376,123.5419,123.834,66281.0
2018-04-04 10:30:00,131.49,131.74,131.33,131.7,80123.0,123.8905,124.1261,123.7398,124.0884,80123.0
2018-04-04 10:40:00,131.72,132.64,131.68,132.62,26712.0,124.1072,124.9741,124.0695,124.9552,26712.0
2018-04-04 10:50:00,132.63,132.65,132.24,132.33,41146.0,124.9646,124.9835,124.5972,124.682,41146.0
2018-04-04 11:00:00,132.35,132.38,131.75,131.79,38419.0,124.7008,124.7291,124.1355,124.1732,38419.0
2018-04-04 11:10:00,131.79,132.47,131.76,132.47,133364.0,124.1732,124.8139,124.1449,124.8139,133364.0
2018-04-04 11:20:00,132.52,132.85,132.49,132.62,78616.0,124.861,125.1719,124.8327,124.9552,78616.0
2018-04-04 11:30:00,132.61,133.18,132.59,132.69,90257.0,124.9458,125.4829,124.927,125.0212,90257.0
2018-04-04 11:40:00,132.67,132.78,132.61,132.68,53361.0,125.0023,125.106,124.9458,125.0118,53361.0
2018-04-04 11:50:00,132.68,132.73,132.46,132.68,24786.0,125.0118,125.0589,124.8045,125.0118,24786.0
2018-04-04 12:00:00,132.7,132.76,132.36,132.75,43899.0,125.0306,125.0871,124.7102,125.0777,43899.0
2018-04-04 12:10:00,132.75,132.95,132.7,132.72,46835.0,125.0777,125.2661,125.0306,125.0494,46835.0
2018-04-04 12:20:00,132.75,133.0,132.67,132.9,38228.0,125.0777,125.3133,125.0023,125.219,38228.0
2018-04-04 12:30:00,132.92,133.09,132.75,132.96,53824.0,125.2379,125.3981,125.0777,125.2756,53824.0
2018-04-04 12:40:00,133.0,133.37,132.89,133.25,35232.0,125.3133,125.6619,125.2096,125.5488,35232.0
2018-04-04 12:50:00,133.19,133.48,133.13,133.43,28965.0,125.4923,125.7655,125.4357,125.7184,28965.0
2018-04-04 13:00:00,133.45,133.46,133.03,133.06,41811.0,125.7373,125.7467,125.3415,125.3698,41811.0
2018-04-04 13:10:00,133.06,133.07,132.79,132.97,49456.0,125.3698,125.3792,125.1154,125.285,49456.0
2018-04-04 13:20:00,132.93,133.08,132.63,133.07,74541.0,125.2473,125.3886,124.9646,125.3792,74541.0
2018-04-04 13:30:00,133.09,133.28,132.93,133.17,21800.0,125.3981,125.5771,125.2473,125.4734,21800.0
2018-04-04 13:40:00,133.23,133.44,133.14,133.2,18835.0,125.53,125.7278,125.4452,125.5017,18835.0
2018-04-04 13:50:00,133.19,133.46,133.14,133.38,21479.0,125.4923,125.7467,125.4452,125.6713,21479.0
2018-04-04 14:00:00,133.4,133.6,133.3,133.58,57516.0,125.6901,125.8786,125.5959,125.8597,57516.0
2018-04-04 14:10:00,133.62,134.54,133.61,134.51,46242.0,125.8974,126.7643,125.888,126.736,46242.0
2018-04-04 14:20:00,134.52,134.95,134.48,134.94,37410.0,126.7454,127.1506,126.7077,127.1411,37410.0
2018-04-04 14:30:00,134.96,135.15,134.54,134.65,62969.0,127.16,127.339,126.7643,126.8679,62969.0
2018-04-04 14:40:00,134.63,135.4,134.56,135.31,56850.0,126.8491,127.5746,126.7831,127.4898,56850.0
2018-04-04 14:50:00,135.33,135.63,135.24,135.52,54779.0,127.5086,127.7913,127.4238,127.6876,54779.0
2018-04-04 15:00:00,135.44,135.91,135.41,135.9,65135.0,127.6122,128.0551,127.584,128.0457,65135.0
2018-04-04 15:10:00,135.9,135.9,135.53,135.61,57611.0,128.0457,128.0457,127.697,127.7724,57611.0
2018-04-04 15:20:00,135.61,136.15,135.61,136.07,107483.0,127.7724,128.2812,127.7724,128.2058,107483.0
2018-04-04 15:30:00,136.07,136.12,135.75,135.92,95811.0,128.2058,128.2529,127.9043,128.0645,95811.0
2018-04-04 15:40:00,135.9,135.9,135.57,135.81,113123.0,128.0457,128.0457,127.7347,127.9609,113123.0
2018-04-04 15:50:00,135.83,136.12,135.78,135.81,189896.0,127.9797,128.2529,127.9326,127.9609,189896.0
2018-04-05 09:30:00,136.91,138.41,133.9,134.0,141203.0,128.9973,130.4106,126.1612,126.2555,141203.0
2018-04-05 09:40:00,133.99,134.03,133.23,133.64,140994.0,126.246,126.2837,125.53,125.9163,140994.0
2018-04-05 09:50:00,133.62,134.73,133.32,134.73,184106.0,125.8974,126.9433,125.6148,126.9433,184106.0
2018-04-05 10:00:00,134.78,134.86,133.98,134.15,141128.0,126.9904,127.0658,126.2366,126.3968,141128.0
2018-04-05 10:10:00,134.16,134.43,133.88,133.88,106113.0,126.4062,126.6606,126.1424,126.1424,106113.0
2018-04-05 10:20:00,133.91,133.99,133.63,133.86,47939.0,126.1707,126.246,125.9068,126.1236,47939.0
2018-04-05 10:30:00,133.84,134.02,133.56,133.61,39386.0,126.1047,126.2743,125.8409,125.888,39386.0
2018-04-05 10:40:00,133.61,133.89,133.36,133.63,56964.0,125.888,126.1518,125.6525,125.9068,56964.0
2018-04-05 10:50:00,133.64,133.98,133.57,133.78,38179.0,125.9163,126.2366,125.8503,126.0482,38179.0
2018-04-05 11:00:00,133.8,134.91,133.77,134.9,39252.0,126.067,127.1129,126.0388,127.1034,39252.0
2018-04-05 11:10:00,134.9,135.04,134.59,134.64,44896.0,127.1034,127.2354,126.8114,126.8585,44896.0
2018-04-05 11:20:00,134.62,135.05,134.61,134.92,29652.0,126.8396,127.2448,126.8302,127.1223,29652.0
2018-04-05 11:30:00,134.92,135.33,134.7,135.0,56747.0,127.1223,127.5086,126.915,127.1977,56747.0
2018-04-05 11:40:00,135.0,135.03,134.56,134.66,34785.0,127.1977,127.2259,126.7831,126.8773,34785.0
2018-04-05 11:50:00,134.67,134.87,134.34,134.82,53547.0,126.8867,127.0752,126.5758,127.0281,53547.0
2018-04-05 12:00:00,134.85,134.85,134.37,134.42,40908.0,127.0563,127.0563,126.6041,126.6512,40908.0
2018-04-05 12:10:00,134.45,134.6,134.21,134.25,38311.0,126.6795,126.8208,126.4533,126.491,38311.0
2018-04-05 12:20:00,134.25,134.5,134.19,134.33,25237.0,126.491,126.7266,126.4345,126.5664,25237.0
2018-04-05 12:30:00,134.36,134.46,134.12,134.46,20924.0,126.5947,126.6889,126.3685,126.6889,20924.0
2018-04-05 12:40:00,134.47,134.55,134.3,134.39,23574.0,126.6983,126.7737,126.5381,126.6229,23574.0
2018-04-05 12:50:00,134.42,134.44,134.32,134.39,28995.0,126.6512,126.67,126.557,126.6229,28995.0
2018-04-05 13:00:00,134.44,134.87,134.44,134.74,18510.0,126.67,127.0752,126.67,126.9527,18510.0
2018-04-05 13:10:00,134.73,134.74,134.36,134.45,16051.0,126.9433,126.9527,126.5947,126.6795,16051.0
2018-04-05 13:20:00,134.43,134.52,134.12,134.37,16885.0,126.6606,126.7454,126.3685,126.6041,16885.0
2018-04-05 13:30:00,134.37,134.74,134.32,134.5,14976.0,126.6041,126.9527,126.557,126.7266,14976.0
2018-04-05 13:40:00,134.46,134.62,134.17,134.62,13371.0,126.6889,126.8396,126.4156,126.8396,13371.0
2018-04-05 13:50:00,134.61,134.66,134.39,134.45,34034.0,126.8302,126.8773,126.6229,126.6795,34034.0
2018-04-05 14:00:00,134.49,134.76,134.34,134.35,19019.0,126.7171,126.9715,126.5758,126.5852,19019.0
2018-04-05 14:10:00,134.39,134.78,134.36,134.7,23153.0,126.6229,126.9904,126.5947,126.915,23153.0
2018-04-05 14:20:00,134.7,134.7,134.35,134.37,39999.0,126.915,126.915,126.5852,126.6041,39999.0
2018-04-05 14:30:00,134.36,134.84,134.31,134.82,13392.0,126.5947,127.0469,126.5475,127.0281,13392.0
2018-04-05 14:40:00,134.84,135.1,134.71,135.08,21705.0,127.0469,127.2919,126.9244,127.273,21705.0
2018-04-05 14:50:00,135.06,135.18,134.89,134.9,29956.0,127.2542,127.3673,127.094,127.1034,29956.0
2018-04-05 15:00:00,134.9,135.29,134.76,135.29,61111.0,127.1034,127.4709,126.9715,127.4709,61111.0
2018-04-05 15:10:00,135.29,135.36,135.1,135.15,33871.0,127.4709,127.5369,127.2919,127.339,33871.0
2018-04-05 15:20:00,135.16,135.18,134.84,134.87,31223.0,127.3484,127.3673,127.0469,127.0752,31223.0
2018-04-05 15:30:00,134.89,134.9,134.5,134.53,37865.0,127.094,127.1034,126.7266,126.7548,37865.0
2018-04-05 15:40:00,134.57,134.88,134.56,134.86,91736.0,126.7925,127.0846,126.7831,127.0658,91736.0
2018-04-05 15:50:00,134.87,135.27,134.35,134.44,377589.0,127.0752,127.4521,126.5852,126.67,377589.0
2018-04-06 09:30:00,133.15,134.08,133.15,134.07,30918.0,125.4546,126.3308,125.4546,126.3214,30918.0
2018-04-06 09:40:00,134.08,134.09,133.38,133.65,53951.0,126.3308,126.3403,125.6713,125.9257,53951.0
2018-04-06 09:50:00,133.7,134.23,133.53,133.69,37062.0,125.9728,126.4722,125.8126,125.9634,37062.0
2018-04-06 10:00:00,133.7,133.76,133.13,133.14,25018.0,125.9728,126.0293,125.4357,125.4452,25018.0
2018-04-06 10:10:00,133.11,133.57,133.0,133.57,23452.0,125.4169,125.8503,125.3133,125.8503,23452.0
2018-04-06 10:20:00,133.64,133.75,133.04,133.04,15447.0,125.9163,126.0199,125.3509,125.3509,15447.0
2018-04-06 10:30:00,133.14,133.15,132.84,132.88,19765.0,125.4452,125.4546,125.1625,125.2002,19765.0
2018-04-06 10:40:00,132.92,132.92,132.32,132.62,42717.0,125.2379,125.2379,124.6726,124.9552,42717.0
2018-04-06 10:50:00,132.63,132.91,132.54,132.64,19449.0,124.9646,125.2285,124.8798,124.9741,19449.0
2018-04-06 11:00:00,132.6,132.6,132.07,132.39,17894.0,124.9364,124.9364,124.437,124.7385,17894.0
2018-04-06 11:10:00,132.43,132.7,132.38,132.44,16752.0,124.7762,125.0306,124.7291,124.7856,16752.0
2018-04-06 11:20:00,132.48,132.58,132.05,132.16,19476.0,124.8233,124.9175,124.4182,124.5218,19476.0
2018-04-06 11:30:00,132.19,132.83,132.18,132.78,21555.0,124.5501,125.1531,124.5407,125.106,21555.0
2018-04-06 11:40:00,132.8,133.03,132.58,132.78,26069.0,125.1248,125.3415,124.9175,125.106,26069.0
2018-04-06 11:50:00,132.77,133.07,132.66,132.99,14228.0,125.0966,125.3792,124.9929,125.3038,14228.0
2018-04-06 12:00:00,133.0,133.0,132.66,132.93,10100.0,125.3133,125.3133,124.9929,125.2473,10100.0
2018-04-06 12:10:00,132.85,132.86,132.45,132.45,10949.0,125.1719,125.1814,124.795,124.795,10949.0
2018-04-06 12:20:00,132.36,132.36,131.98,132.06,15363.0,124.7102,124.7102,124.3522,124.4276,15363.0
2018-04-06 12:30:00,132.1,132.56,132.09,132.49,11575.0,124.4653,124.8987,124.4559,124.8327,11575.0
2018-04-06 12:40:00,132.56,132.84,132.56,132.68,14179.0,124.8987,125.1625,124.8987,125.0118,14179.0
2018-04-06 12:50:00,132.68,133.09,132.58,133.09,18188.0,125.0118,125.3981,124.9175,125.3981,18188.0
2018-04-06 13:00:00,133.08,133.08,132.47,132.59,27218.0,125.3886,125.3886,124.8139,124.927,27218.0
2018-04-06 13:10:00,132.53,132.66,132.38,132.52,13841.0,124.8704,124.9929,124.7291,124.861,13841.0
2018-04-06 13:20:00,132.43,132.72,132.29,132.61,15963.0,124.7762,125.0494,124.6443,124.9458,15963.0
2018-04-06 13:30:00,132.67,132.91,132.32,132.36,17904.0,125.0023,125.2285,124.6726,124.7102,17904.0
2018-04-06 13:40:00,132.29,132.32,131.97,131.98,14465.0,124.6443,124.6726,124.3428,124.3522,14465.0
2018-04-06 13:50:00,132.04,132.05,131.2,131.24,32996.0,124.4087,124.4182,123.6173,123.655,32996.0
2018-04-06 14:00:00,131.24,131.38,130.89,131.03,28010.0,123.655,123.7869,123.3252,123.4571,28010.0
2018-04-06 14:10:00,131.08,131.31,130.63,130.63,34359.0,123.5042,123.7209,123.0802,123.0802,34359.0
2018-04-06 14:20:00,130.75,131.08,130.6,130.67,30432.0,123.1933,123.5042,123.052,123.1179,30432.0
2018-04-06 14:30:00,130.65,130.76,129.8,130.04,59544.0,123.0991,123.2027,122.2982,122.5243,59544.0
2018-04-06 14:40:00,130.04,130.46,129.91,130.31,67701.0,122.5243,122.9201,122.4018,122.7787,67701.0
2018-04-06 14:50:00,130.39,130.39,129.53,129.88,38783.0,122.8541,122.8541,122.0438,122.3736,38783.0
2018-04-06 15:00:00,129.97,130.27,129.64,129.96,50982.0,122.4584,122.741,122.1475,122.449,50982.0
2018-04-06 15:10:00,130.01,130.63,129.91,130.26,38431.0,122.4961,123.0802,122.4018,122.7316,38431.0
2018-04-06 15:20:00,130.3,130.59,130.22,130.24,42979.0,122.7693,123.0425,122.6939,122.7128,42979.0
2018-04-06 15:30:00,130.21,130.82,130.19,130.8,58455.0,122.6845,123.2593,122.6657,123.2404,58455.0
2018-04-06 15:40:00,130.79,130.98,130.65,130.76,91043.0,123.231,123.41,123.0991,123.2027,91043.0
2018-04-06 15:50:00,130.76,131.4,130.76,130.92,150102.0,123.2027,123.8057,123.2027,123.3535,150102.0
2018-04-09 09:30:00,131.9,132.58,131.01,131.37,164926.0,124.2768,124.9175,123.4383,123.7775,164926.0
2018-04-09 09:40:00,131.45,132.41,131.37,131.55,71611.0,123.8528,124.7574,123.7775,123.9471,71611.0
2018-04-09 09:50:00,131.55,131.85,131.53,131.79,151549.0,123.9471,124.2297,123.9282,124.1732,151549.0
2018-04-09 10:00:00,131.82,132.2,131.82,132.2,63130.0,124.2015,124.5595,124.2015,124.5595,63130.0
2018-04-09 10:10:00,132.2,132.36,131.94,131.97,79944.0,124.5595,124.7102,124.3145,124.3428,79944.0
2018-04-09 10:20:00,132.02,132.26,131.74,131.78,33188.0,124.3899,124.616,124.1261,124.1638,33188.0
2018-04-09 10:30:00,131.77,132.23,131.73,132.18,38880.0,124.1543,124.5878,124.1167,124.5407,38880.0
2018-04-09 10:40:00,132.19,132.71,132.11,132.56,88694.0,124.5501,125.04,124.4747,124.8987,88694.0
2018-04-09 10:50:00,132.6,132.84,132.44,132.46,73918.0,124.9364,125.1625,124.7856,124.8045,73918.0
2018-04-09 11:00:00,132.45,132.49,132.14,132.14,26165.0,124.795,124.8327,124.503,124.503,26165.0
2018-04-09 11:10:00,132.13,132.55,131.98,132.55,21266.0,124.4935,124.8893,124.3522,124.8893,21266.0
2018-04-09 11:20:00,132.59,132.84,132.54,132.78,14467.0,124.927,125.1625,124.8798,125.106,14467.0
2018-04-09 11:30:00,132.84,133.2,132.8,133.02,17010.0,125.1625,125.5017,125.1248,125.3321,17010.0
2018-04-09 11:40:00,132.97,133.27,132.97,133.17,16006.0,125.285,125.5677,125.285,125.4734,16006.0
2018-04-09 11:50:00,133.12,133.25,132.92,133.09,19248.0,125.4263,125.5488,125.2379,125.3981,19248.0
2018-04-09 12:00:00,133.12,133.15,132.87,133.03,22858.0,125.4263,125.4546,125.1908,125.3415,22858.0
2018-04-09 12:10:00,133.02,133.04,132.8,132.81,36855.0,125.3321,125.3509,125.1248,125.1342,36855.0
2018-04-09 12:20:00,132.82,132.84,132.43,132.67,39334.0,125.1437,125.1625,124.7762,125.0023,39334.0
2018-04-09 12:30:00,132.65,132.65,132.33,132.33,23809.0,124.9835,124.9835,124.682,124.682,23809.0
2018-04-09 12:40:00,132.33,132.61,132.27,132.55,21275.0,124.682,124.9458,124.6254,124.8893,21275.0
2018-04-09 12:50:00,132.55,132.63,132.37,132.45,27934.0,124.8893,124.9646,124.7197,124.795,27934.0
2018-04-09 13:00:00,132.48,132.71,132.48,132.64,29268.0,124.8233,125.04,124.8233,124.9741,29268.0
2018-04-09 13:10:00,132.64,132.68,132.38,132.47,20325.0,124.9741,125.0118,124.7291,124.8139,20325.0
2018-04-09 13:20:00,132.45,132.66,132.29,132.61,20495.0,124.795,124.9929,124.6443,124.9458,20495.0
2018-04-09 13:30:00,132.61,132.77,132.54,132.76,18652.0,124.9458,125.0966,124.8798,125.0871,18652.0
2018-04-09 13:40:00,132.76,132.85,132.64,132.77,26243.0,125.0871,125.1719,124.9741,125.0966,26243.0
2018-04-09 13:50:00,132.79,132.92,132.68,132.71,45233.0,125.1154,125.2379,125.0118,125.04,45233.0
2018-04-09 14:00:00,132.73,132.78,132.42,132.5,37623.0,125.0589,125.106,124.7668,124.8422,37623.0
2018-04-09 14:10:00,132.47,132.78,132.45,132.7,48144.0,124.8139,125.106,124.795,125.0306,48144.0
2018-04-09 14:20:00,132.67,132.68,132.43,132.59,24022.0,125.0023,125.0118,124.7762,124.927,24022.0
2018-04-09 14:30:00,132.56,132.66,132.37,132.47,16717.0,124.8987,124.9929,124.7197,124.8139,16717.0
2018-04-09 14:40:00,132.48,132.48,132.22,132.34,23287.0,124.8233,124.8233,124.5783,124.6914,23287.0
2018-04-09 14:50:00,132.38,132.59,132.35,132.56,19415.0,124.7291,124.927,124.7008,124.8987,19415.0
2018-04-09 15:00:00,132.54,132.54,132.27,132.35,25164.0,124.8798,124.8798,124.6254,124.7008,25164.0
2018-04-09 15:10:00,132.37,132.49,131.95,131.95,26388.0,124.7197,124.8327,124.3239,124.3239,26388.0
2018-04-09 15:20:00,131.95,131.95,131.66,131.8,36280.0,124.3239,124.3239,124.0507,124.1826,36280.0
2018-04-09 15:30:00,131.78,131.83,131.38,131.45,68601.0,124.1638,124.2109,123.7869,123.8528,68601.0
2018-04-09 15:40:00,131.44,131.58,131.22,131.23,61086.0,123.8434,123.9753,123.6361,123.6456,61086.0
2018-04-09 15:50:00,131.23,131.41,130.57,130.71,240047.0,123.6456,123.8152,123.0237,123.1556,240047.0
2018-04-10 09:30:00,132.46,132.83,131.72,131.96,74952.0,124.8045,125.1531,124.1072,124.3334,74952.0
2018-04-10 09:40:00,131.85,132.24,131.45,131.87,58348.0,124.2297,124.5972,123.8528,124.2486,58348.0
2018-04-10 09:50:00,131.82,132.0,131.3,131.6,76732.0,124.2015,124.3711,123.7115,123.9942,76732.0
2018-04-10 10:00:00,131.65,131.71,131.4,131.4,40790.0,124.0413,124.0978,123.8057,123.8057,40790.0
2018-04-10 10:10:00,131.43,131.73,131.37,131.59,89718.0,123.834,124.1167,123.7775,123.9848,89718.0
2018-04-10 10:20:00,131.64,132.0,131.64,131.91,74218.0,124.0319,124.3711,124.0319,124.2863,74218.0
2018-04-10 10:30:00,131.91,131.99,131.74,131.75,43917.0,124.2863,124.3616,124.1261,124.1355,43917.0
2018-04-10 10:40:00,131.77,132.51,131.76,132.51,19875.0,124.1543,124.8516,124.1449,124.8516,19875.0
2018-04-10 10:50:00,132.53,132.81,132.53,132.72,20869.0,124.8704,125.1342,124.8704,125.0494,20869.0
2018-04-10 11:00:00,132.72,132.82,132.37,132.54,27832.0,125.0494,125.1437,124.7197,124.8798,27832.0
2018-04-10 11:10:00,132.48,132.71,132.41,132.54,15597.0,124.8233,125.04,124.7574,124.8798,15597.0
2018-04-10 11:20:00,132.54,132.62,132.2,132.33,17267.0,124.8798,124.9552,124.5595,124.682,17267.0
2018-04-10 11:30:00,132.3,132.39,132.15,132.25,21755.0,124.6537,124.7385,124.5124,124.6066,21755.0
2018-04-10 11:40:00,132.25,132.35,131.55,131.67,28650.0,124.6066,124.7008,123.9471,124.0601,28650.0
2018-04-10 11:50:00,131.64,132.37,131.62,132.26,26328.0,124.0319,124.7197,124.013,124.616,26328.0
2018-04-10 12:00:00,132.3,132.34,131.87,131.96,31175.0,124.6537,124.6914,124.2486,124.3334,31175.0
2018-04-10 12:10:00,131.9,131.9,131.48,131.49,33066.0,124.2768,124.2768,123.8811,123.8905,33066.0
2018-04-10 12:20:00,131.48,131.49,130.44,130.68,50804.0,123.8811,123.8905,122.9012,123.1273,50804.0
2018-04-10 12:30:00,130.71,131.09,130.66,130.8,41029.0,123.1556,123.5136,123.1085,123.2404,41029.0
2018-04-10 12:40:00,130.77,130.84,130.39,130.6,35965.0,123.2121,123.2781,122.8541,123.052,35965.0
2018-04-10 12:50:00,130.6,130.7,130.31,130.31,41167.0,123.052,123.1462,122.7787,122.7787,41167.0
2018-04-10 13:00:00,130.33,131.03,130.29,130.89,60366.0,122.7976,123.4571,122.7599,123.3252,60366.0
2018-04-10 13:10:00,130.9,131.14,130.85,130.86,32851.0,123.3346,123.5608,123.2875,123.2969,32851.0
2018-04-10 13:20:00,130.83,130.87,130.64,130.7,41226.0,123.2687,123.3064,123.0897,123.1462,41226.0
2018-04-10 13:30:00,130.71,130.73,130.5,130.5,60782.0,123.1556,123.1745,122.9577,122.9577,60782.0
2018-04-10 13:40:00,130.5,130.5,130.02,130.23,34744.0,122.9577,122.9577,122.5055,122.7034,34744.0
2018-04-10 13:50:00,130.23,130.76,130.23,130.58,43851.0,122.7034,123.2027,122.7034,123.0331,43851.0
2018-04-10 14:00:00,130.56,130.93,130.37,130.88,43943.0,123.0143,123.3629,122.8353,123.3158,43943.0
2018-04-10 14:10:00,130.94,131.0,130.75,130.76,28186.0,123.3723,123.4288,123.1933,123.2027,28186.0
2018-04-10 14:20:00,130.76,130.77,130.38,130.48,64009.0,123.2027,123.2121,122.8447,122.9389,64009.0
2018-04-10 14:30:00,130.44,130.9,130.31,130.49,25922.0,122.9012,123.3346,122.7787,122.9483,25922.0
2018-04-10 14:40:00,130.49,130.6,130.24,130.47,46911.0,122.9483,123.052,122.7128,122.9295,46911.0
2018-04-10 14:50:00,130.48,130.63,130.42,130.55,29172.0,122.9389,123.0802,122.8824,123.0049,29172.0
2018-04-10 15:00:00,130.53,130.57,130.25,130.44,50123.0,122.986,123.0237,122.7222,122.9012,50123.0
2018-04-10 15:10:00,130.49,130.6,130.09,130.22,83537.0,122.9483,123.052,122.5714,122.6939,83537.0
2018-04-10 15:20:00,130.22,130.28,129.51,129.87,199492.0,122.6939,122.7505,122.025,122.3642,199492.0
2018-04-10 15:30:00,129.85,129.96,129.42,129.49,207982.0,122.3453,122.449,121.9402,122.0061,207982.0
2018-04-10 15:40:00,129.49,129.59,128.97,129.48,347046.0,122.0061,122.1003,121.5162,121.9967,347046.0
2018-04-10 15:50:00,129.5,129.97,129.5,129.84,320632.0,122.0155,122.4584,122.0155,122.3359,320632.0
2018-04-11 09:30:00,130.75,133.64,130.75,133.44,402470.0,123.1933,125.9163,123.1933,125.7278,402470.0
2018-04-11 09:40:00,133.43,133.44,132.11,132.78,187392.0,125.7184,125.7278,124.4747,125.106,187392.0
2018-04-11 09:50:00,132.78,132.78,131.82,131.85,76055.0,125.106,125.106,124.2015,124.2297,76055.0
2018-04-11 10:00:00,131.96,132.01,131.43,131.9,47771.0,124.3334,124.3805,123.834,124.2768,47771.0
2018-04-11 10:10:00,131.9,132.16,131.84,132.14,38988.0,124.2768,124.5218,124.2203,124.503,38988.0
2018-04-11 10:20:00,132.18,133.0,132.18,132.98,96621.0,124.5407,125.3133,124.5407,125.2944,96621.0
2018-04-11 10:30:00,133.02,133.58,133.01,133.53,240165.0,125.3321,125.8597,125.3227,125.8126,240165.0
2018-04-11 10:40:00,133.56,133.6,133.17,133.19,129053.0,125.8409,125.8786,125.4734,125.4923,129053.0
2018-04-11 10:50:00,133.19,133.19,132.11,132.11,75860.0,125.4923,125.4923,124.4747,124.4747,75860.0
2018-04-11 11:00:00,132.16,132.25,131.73,132.01,124569.0,124.5218,124.6066,124.1167,124.3805,124569.0
2018-04-11 11:10:00,132.0,132.54,131.93,132.5,59450.0,124.3711,124.8798,124.3051,124.8422,59450.0
2018-04-11 11:20:00,132.53,132.77,132.4,132.64,39425.0,124.8704,125.0966,124.7479,124.9741,39425.0
2018-04-11 11:30:00,132.64,133.0,132.21,132.84,269420.0,124.9741,125.3133,124.5689,125.1625,269420.0
2018-04-11 11:40:00,132.89,133.34,132.82,133.25,152690.0,125.2096,125.6336,125.1437,125.5488,152690.0
2018-04-11 11:50:00,133.24,133.24,132.7,133.09,33965.0,125.5394,125.5394,125.0306,125.3981,33965.0
2018-04-11 12:00:00,133.12,133.55,133.12,133.29,32776.0,125.4263,125.8315,125.4263,125.5865,32776.0
2018-04-11 12:10:00,133.29,133.5,132.82,132.87,48479.0,125.5865,125.7844,125.1437,125.1908,48479.0
2018-04-11 12:20:00,132.83,133.01,132.69,132.72,19666.0,125.1531,125.3227,125.0212,125.0494,19666.0
2018-04-11 12:30:00,132.76,132.85,132.62,132.7,17250.0,125.0871,125.1719,124.9552,125.0306,17250.0
2018-04-11 12:40:00,132.67,132.86,132.48,132.5,16592.0,125.0023,125.1814,124.8233,124.8422,16592.0
2018-04-11 12:50:00,132.49,132.59,132.28,132.38,26491.0,124.8327,124.927,124.6349,124.7291,26491.0
2018-04-11 13:00:00,132.4,132.6,132.2,132.31,26709.0,124.7479,124.9364,124.5595,124.6631,26709.0
2018-04-11 13:10:00,132.3,132.59,132.07,132.55,18709.0,124.6537,124.927,124.437,124.8893,18709.0
2018-04-11 13:20:00,132.61,132.67,132.38,132.4,23723.0,124.9458,125.0023,124.7291,124.7479,23723.0
2018-04-11 13:30:00,132.42,132.64,132.25,132.64,25462.0,124.7668,124.9741,124.6066,124.9741,25462.0
2018-04-11 13:40:00,132.63,132.77,132.42,132.75,40399.0,124.9646,125.0966,124.7668,125.0777,40399.0
2018-04-11 13:50:00,132.71,133.19,132.71,133.1,34978.0,125.04,125.4923,125.04,125.4075,34978.0
2018-04-11 14:00:00,133.17,133.35,132.63,132.63,41070.0,125.4734,125.643,124.9646,124.9646,41070.0
2018-04-11 14:10:00,132.6,133.13,132.57,133.11,34161.0,124.9364,125.4357,124.9081,125.4169,34161.0
2018-04-11 14:20:00,133.12,133.15,132.75,132.75,34033.0,125.4263,125.4546,125.0777,125.0777,34033.0
2018-04-11 14:30:00,132.75,132.96,132.59,132.66,29900.0,125.0777,125.2756,124.927,124.9929,29900.0
2018-04-11 14:40:00,132.66,132.81,132.3,132.42,28093.0,124.9929,125.1342,124.6537,124.7668,28093.0
2018-04-11 14:50:00,132.42,132.61,132.15,132.61,34716.0,124.7668,124.9458,124.5124,124.9458,34716.0
2018-04-11 15:00:00,132.65,132.73,132.11,132.14,32046.0,124.9835,125.0589,124.4747,124.503,32046.0
2018-04-11 15:10:00,132.15,132.21,132.0,132.13,71120.0,124.5124,124.5689,124.3711,124.4935,71120.0
2018-04-11 15:20:00,132.11,132.12,131.83,131.87,63502.0,124.4747,124.4841,124.2109,124.2486,63502.0
2018-04-11 15:30:00,131.88,132.14,131.84,132.05,68063.0,124.258,124.503,124.2203,124.4182,68063.0
2018-04-11 15:40:00,132.05,132.3,131.99,132.01,174740.0,124.4182,124.6537,124.3616,124.3805,174740.0
2018-04-11 15:50:00,132.01,132.1,131.64,132.04,299339.0,124.3805,124.4653,124.0319,124.4087,299339.0
2018-04-12 09:30:00,132.51,133.37,132.31,133.27,70358.0,124.8516,125.6619,124.6631,125.5677,70358.0
2018-04-12 09:40:00,133.23,133.46,132.95,133.05,25584.0,125.53,125.7467,125.2661,125.3604,25584.0
2018-04-12 09:50:00,133.06,133.39,133.05,133.16,38249.0,125.3698,125.6807,125.3604,125.464,38249.0
2018-04-12 10:00:00,133.21,133.48,133.0,133.48,39924.0,125.5111,125.7655,125.3133,125.7655,39924.0
2018-04-12 10:10:00,133.5,133.53,133.21,133.4,25205.0,125.7844,125.8126,125.5111,125.6901,25205.0
2018-04-12 10:20:00,133.41,133.55,133.16,133.31,99695.0,125.6996,125.8315,125.464,125.6053,99695.0
2018-04-12 10:30:00,133.3,133.3,132.77,132.97,21038.0,125.5959,125.5959,125.0966,125.285,21038.0
2018-04-12 10:40:00,132.99,133.04,132.54,132.87,18577.0,125.3038,125.3509,124.8798,125.1908,18577.0
2018-04-12 10:50:00,132.93,132.93,132.51,132.61,46270.0,125.2473,125.2473,124.8516,124.9458,46270.0
2018-04-12 11:00:00,132.59,132.95,132.52,132.89,31959.0,124.927,125.2661,124.861,125.2096,31959.0
2018-04-12 11:10:00,132.92,133.05,132.88,132.94,40045.0,125.2379,125.3604,125.2002,125.2567,40045.0
2018-04-12 11:20:00,132.92,133.05,132.74,132.74,22800.0,125.2379,125.3604,125.0683,125.0683,22800.0
2018-04-12 11:30:00,132.7,132.82,132.44,132.78,47380.0,125.0306,125.1437,124.7856,125.106,47380.0
2018-04-12 11:40:00,132.78,132.94,132.54,132.61,47122.0,125.106,125.2567,124.8798,124.9458,47122.0
2018-04-12 11:50:00,132.62,132.72,132.38,132.72,35565.0,124.9552,125.0494,124.7291,125.0494,35565.0
2018-04-12 12:00:00,132.67,132.88,132.66,132.81,19896.0,125.0023,125.2002,124.9929,125.1342,19896.0
2018-04-12 12:10:00,132.81,132.95,132.67,132.91,21112.0,125.1342,125.2661,125.0023,125.2285,21112.0
2018-04-12 12:20:00,132.9,132.94,132.83,132.84,17849.0,125.219,125.2567,125.1531,125.1625,17849.0
2018-04-12 12:30:00,132.85,132.87,132.73,132.74,22179.0,125.1719,125.1908,125.0589,125.0683,22179.0
2018-04-12 12:40:00,132.73,133.04,132.69,133.04,46664.0,125.0589,125.3509,125.0212,125.3509,46664.0
2018-04-12 12:50:00,133.06,133.15,132.95,133.0,13958.0,125.3698,125.4546,125.2661,125.3133,13958.0
2018-04-12 13:00:00,133.0,133.08,132.69,132.78,17463.0,125.3133,125.3886,125.0212,125.106,17463.0
2018-04-12 13:10:00,132.76,132.82,132.31,132.45,15876.0,125.0871,125.1437,124.6631,124.795,15876.0
2018-04-12 13:20:00,132.43,132.48,131.89,131.93,26323.0,124.7762,124.8233,124.2674,124.3051,26323.0
2018-04-12 13:30:00,131.96,132.2,131.89,132.05,59397.0,124.3334,124.5595,124.2674,124.4182,59397.0
2018-04-12 13:40:00,132.06,132.5,132.04,132.21,61323.0,124.4276,124.8422,124.4087,124.5689,61323.0
2018-04-12 13:50:00,132.25,132.32,131.86,132.06,21953.0,124.6066,124.6726,124.2391,124.4276,21953.0
2018-04-12 14:00:00,132.05,132.38,131.97,132.28,14847.0,124.4182,124.7291,124.3428,124.6349,14847.0
2018-04-12 14:10:00,132.32,132.51,132.32,132.46,17324.0,124.6726,124.8516,124.6726,124.8045,17324.0
2018-04-12 14:20:00,132.47,132.81,132.47,132.76,55002.0,124.8139,125.1342,124.8139,125.0871,55002.0
2018-04-12 14:30:00,132.77,132.87,132.66,132.81,17246.0,125.0966,125.1908,124.9929,125.1342,17246.0
2018-04-12 14:40:00,132.8,132.84,132.7,132.78,42797.0,125.1248,125.1625,125.0306,125.106,42797.0
2018-04-12 14:50:00,132.79,133.22,132.79,133.17,87147.0,125.1154,125.5205,125.1154,125.4734,87147.0
2018-04-12 15:00:00,133.16,133.32,133.14,133.21,20519.0,125.464,125.6148,125.4452,125.5111,20519.0
2018-04-12 15:10:00,133.21,133.63,133.19,133.63,39197.0,125.5111,125.9068,125.4923,125.9068,39197.0
2018-04-12 15:20:00,133.6,133.7,133.45,133.48,40702.0,125.8786,125.9728,125.7373,125.7655,40702.0
2018-04-12 15:30:00,133.48,133.49,133.11,133.33,60855.0,125.7655,125.7749,125.4169,125.6242,60855.0
2018-04-12 15:40:00,133.32,133.33,133.0,133.27,77790.0,125.6148,125.6242,125.3133,125.5677,77790.0
2018-04-12 15:50:00,133.28,133.45,133.0,133.0,176783.0,125.5771,125.7373,125.3133,125.3133,176783.0
2018-04-13 09:30:00,133.54,133.93,132.97,132.98,36520.0,125.822,126.1895,125.285,125.2944,36520.0
2018-04-13 09:40:00,133.2,133.69,133.1,133.22,14054.0,125.5017,125.9634,125.4075,125.5205,14054.0
2018-04-13 09:50:00,133.15,133.27,133.05,133.21,11400.0,125.4546,125.5677,125.3604,125.5111,11400.0
2018-04-13 10:00:00,133.18,133.27,132.57,132.57,15108.0,125.4829,125.5677,124.9081,124.9081,15108.0
2018-04-13 10:10:00,132.53,132.59,132.22,132.3,20974.0,124.8704,124.927,124.5783,124.6537,20974.0
2018-04-13 10:20:00,132.18,132.4,131.67,131.87,28409.0,124.5407,124.7479,124.0601,124.2486,28409.0
2018-04-13 10:30:00,131.88,132.0,131.46,131.51,27134.0,124.258,124.3711,123.8623,123.9094,27134.0
2018-04-13 10:40:00,131.51,131.7,131.26,131.56,29938.0,123.9094,124.0884,123.6738,123.9565,29938.0
2018-04-13 10:50:00,131.63,131.7,131.27,131.27,10877.0,124.0224,124.0884,123.6832,123.6832,10877.0
2018-04-13 11:00:00,131.15,131.29,130.78,131.28,15652.0,123.5702,123.7021,123.2216,123.6927,15652.0
2018-04-13 11:10:00,131.29,131.5,131.09,131.09,12767.0,123.7021,123.9,123.5136,123.5136,12767.0
2018-04-13 11:20:00,131.07,131.5,131.07,131.36,20337.0,123.4948,123.9,123.4948,123.768,20337.0
2018-04-13 11:30:00,131.32,131.46,131.15,131.2,18367.0,123.7304,123.8623,123.5702,123.6173,18367.0
2018-04-13 11:40:00,131.26,131.39,131.04,131.21,12241.0,123.6738,123.7963,123.4665,123.6267,12241.0
2018-04-13 11:50:00,131.17,131.29,131.0,131.26,19227.0,123.589,123.7021,123.4288,123.6738,19227.0
2018-04-13 12:00:00,131.26,131.3,130.93,131.0,15470.0,123.6738,123.7115,123.3629,123.4288,15470.0
2018-04-13 12:10:00,130.98,130.98,130.79,130.84,22087.0,123.41,123.41,123.231,123.2781,22087.0
2018-04-13 12:20:00,130.85,131.16,130.83,131.09,9442.0,123.2875,123.5796,123.2687,123.5136,9442.0
2018-04-13 12:30:00,131.03,131.06,130.82,130.89,9376.0,123.4571,123.4854,123.2593,123.3252,9376.0
2018-04-13 12:40:00,130.88,130.95,130.6,130.67,16515.0,123.3158,123.3817,123.052,123.1179,16515.0
2018-04-13 12:50:00,130.7,130.87,130.51,130.73,37605.0,123.1462,123.3064,122.9672,123.1745,37605.0
2018-04-13 13:00:00,130.72,131.02,130.67,130.97,21290.0,123.165,123.4477,123.1179,123.4006,21290.0
2018-04-13 13:10:00,131.03,131.15,130.93,130.99,12705.0,123.4571,123.5702,123.3629,123.4194,12705.0
2018-04-13 13:20:00,130.99,131.3,130.97,131.17,21971.0,123.4194,123.7115,123.4006,123.589,21971.0
2018-04-13 13:30:00,131.18,131.18,130.93,131.07,21305.0,123.5984,123.5984,123.3629,123.4948,21305.0
2018-04-13 13:40:00,131.14,131.39,131.1,131.38,15988.0,123.5608,123.7963,123.5231,123.7869,15988.0
2018-04-13 13:50:00,131.36,131.36,131.18,131.29,8201.0,123.768,123.768,123.5984,123.7021,8201.0
2018-04-13 14:00:00,131.29,131.34,131.14,131.32,8630.0,123.7021,123.7492,123.5608,123.7304,8630.0
2018-04-13 14:10:00,131.34,131.46,131.07,131.17,28360.0,123.7492,123.8623,123.4948,123.589,28360.0
2018-04-13 14:20:00,131.18,131.29,131.13,131.27,10586.0,123.5984,123.7021,123.5513,123.6832,10586.0
2018-04-13 14:30:00,131.24,131.54,131.11,131.41,25846.0,123.655,123.9376,123.5325,123.8152,25846.0
2018-04-13 14:40:00,131.38,131.5,131.24,131.38,17080.0,123.7869,123.9,123.655,123.7869,17080.0
2018-04-13 14:50:00,131.34,131.44,131.19,131.27,12401.0,123.7492,123.8434,123.6079,123.6832,12401.0
2018-04-13 15:00:00,131.25,131.25,130.82,130.95,24525.0,123.6644,123.6644,123.2593,123.3817,24525.0
2018-04-13 15:10:00,130.97,131.2,130.62,130.64,35833.0,123.4006,123.6173,123.0708,123.0897,35833.0
2018-04-13 15:20:00,130.66,130.85,130.66,130.74,22043.0,123.1085,123.2875,123.1085,123.1839,22043.0
2018-04-13 15:30:00,130.73,130.91,130.55,130.86,41874.0,123.1745,123.3441,123.0049,123.2969,41874.0
2018-04-13 15:40:00,130.87,131.15,130.86,131.05,51620.0,123.3064,123.5702,123.2969,123.476,51620.0
2018-04-13 15:50:00,131.05,131.33,130.98,131.06,122443.0,123.476,123.7398,123.41,123.4854,122443.0
2018-04-16 09:30:00,132.05,132.84,131.92,132.62,35592.0,124.4182,125.1625,124.2957,124.9552,35592.0
2018-04-16 09:40:00,132.6,132.81,132.5,132.6,27784.0,124.9364,125.1342,124.8422,124.9364,27784.0
2018-04-16 09:50:00,132.57,132.57,132.33,132.45,21481.0,124.9081,124.9081,124.682,124.795,21481.0
2018-04-16 10:00:00,132.51,133.07,132.49,132.98,33824.0,124.8516,125.3792,124.8327,125.2944,33824.0
2018-04-16 10:10:00,133.01,133.1,132.81,133.0,29540.0,125.3227,125.4075,125.1342,125.3133,29540.0
2018-04-16 10:20:00,132.97,133.2,132.87,133.2,23844.0,125.285,125.5017,125.1908,125.5017,23844.0
2018-04-16 10:30:00,133.2,133.35,133.11,133.29,21710.0,125.5017,125.643,125.4169,125.5865,21710.0
2018-04-16 10:40:00,133.27,133.31,133.1,133.1,38950.0,125.5677,125.6053,125.4075,125.4075,38950.0
2018-04-16 10:50:00,133.12,133.53,132.99,133.38,17627.0,125.4263,125.8126,125.3038,125.6713,17627.0
2018-04-16 11:00:00,133.38,133.67,133.38,133.39,18263.0,125.6713,125.9445,125.6713,125.6807,18263.0
2018-04-16 11:10:00,133.38,133.38,132.96,133.36,41764.0,125.6713,125.6713,125.2756,125.6525,41764.0
2018-04-16 11:20:00,133.33,133.6,133.29,133.59,18817.0,125.6242,125.8786,125.5865,125.8692,18817.0
2018-04-16 11:30:00,133.54,133.58,133.4,133.57,18284.0,125.822,125.8597,125.6901,125.8503,18284.0
2018-04-16 11:40:00,133.6,133.6,133.31,133.33,14582.0,125.8786,125.8786,125.6053,125.6242,14582.0
2018-04-16 11:50:00,133.31,133.51,133.22,133.34,14065.0,125.6053,125.7938,125.5205,125.6336,14065.0
2018-04-16 12:00:00,133.37,133.68,133.37,133.58,14000.0,125.6619,125.954,125.6619,125.8597,14000.0
2018-04-16 12:10:00,133.59,133.69,133.43,133.56,13913.0,125.8692,125.9634,125.7184,125.8409,13913.0
2018-04-16 12:20:00,133.62,133.63,133.38,133.46,15162.0,125.8974,125.9068,125.6713,125.7467,15162.0
2018-04-16 12:30:00,133.48,133.55,133.28,133.46,10805.0,125.7655,125.8315,125.5771,125.7467,10805.0
2018-04-16 12:40:00,133.49,133.78,133.4,133.76,13941.0,125.7749,126.0482,125.6901,126.0293,13941.0
2018-04-16 12:50:00,133.74,134.05,133.74,133.9,21068.0,126.0105,126.3026,126.0105,126.1612,21068.0
2018-04-16 13:00:00,133.91,134.08,133.91,134.06,18855.0,126.1707,126.3308,126.1707,126.312,18855.0
2018-04-16 13:10:00,134.06,134.2,133.96,134.2,15441.0,126.312,126.4439,126.2178,126.4439,15441.0
2018-04-16 13:20:00,134.19,134.27,134.16,134.16,15422.0,126.4345,126.5099,126.4062,126.4062,15422.0
2018-04-16 13:30:00,134.18,134.22,134.05,134.12,21737.0,126.4251,126.4627,126.3026,126.3685,21737.0
2018-04-16 13:40:00,134.13,134.15,133.96,134.1,16651.0,126.378,126.3968,126.2178,126.3497,16651.0
2018-04-16 13:50:00,134.1,134.28,133.93,134.25,25838.0,126.3497,126.5193,126.1895,126.491,25838.0
2018-04-16 14:00:00,134.25,134.27,133.84,133.94,16950.0,126.491,126.5099,126.1047,126.1989,16950.0
2018-04-16 14:10:00,133.96,134.01,133.88,133.93,15612.0,126.2178,126.2649,126.1424,126.1895,15612.0
2018-04-16 14:20:00,133.9,133.93,133.53,133.72,19628.0,126.1612,126.1895,125.8126,125.9916,19628.0
2018-04-16 14:30:00,133.71,134.0,133.71,133.79,11778.0,125.9822,126.2555,125.9822,126.0576,11778.0
2018-04-16 14:40:00,133.82,133.94,133.79,133.85,50771.0,126.0859,126.1989,126.0576,126.1141,50771.0
2018-04-16 14:50:00,133.86,133.95,133.65,133.69,18907.0,126.1236,126.2084,125.9257,125.9634,18907.0
2018-04-16 15:00:00,133.71,133.82,133.64,133.67,25222.0,125.9822,126.0859,125.9163,125.9445,25222.0
2018-04-16 15:10:00,133.67,133.71,133.48,133.57,22908.0,125.9445,125.9822,125.7655,125.8503,22908.0
2018-04-16 15:20:00,133.56,133.72,133.45,133.59,24994.0,125.8409,125.9916,125.7373,125.8692,24994.0
2018-04-16 15:30:00,133.58,133.69,133.58,133.68,32671.0,125.8597,125.9634,125.8597,125.954,32671.0
2018-04-16 15:40:00,133.69,133.8,133.52,133.6,49327.0,125.9634,126.067,125.8032,125.8786,49327.0
2018-04-16 15:50:00,133.6,133.81,133.39,133.45,122320.0,125.8786,126.0764,125.6807,125.7373,122320.0
2018-04-17 09:30:00,134.67,136.2,134.46,136.2,93838.0,126.8867,128.3283,126.6889,128.3283,93838.0
2018-04-17 09:40:00,136.22,137.22,136.04,136.81,110250.0,128.3472,129.2894,128.1776,128.9031,110250.0
2018-04-17 09:50:00,136.83,136.92,136.54,136.78,31991.0,128.9219,129.0067,128.6487,128.8748,31991.0
2018-04-17 10:00:00,136.82,137.07,136.65,137.05,89274.0,128.9125,129.148,128.7523,129.1292,89274.0
2018-04-17 10:10:00,137.0,137.04,136.69,136.89,50498.0,129.0821,129.1198,128.79,128.9784,50498.0
2018-04-17 10:20:00,136.85,137.23,136.76,137.1,93267.0,128.9407,129.2988,128.8559,129.1763,93267.0
2018-04-17 10:30:00,137.1,137.29,136.87,137.09,52304.0,129.1763,129.3553,128.9596,129.1669,52304.0
2018-04-17 10:40:00,137.08,137.1,136.86,136.98,62142.0,129.1575,129.1763,128.9502,129.0632,62142.0
2018-04-17 10:50:00,136.99,137.39,136.99,137.31,32608.0,129.0727,129.4495,129.0727,129.3742,32608.0
2018-04-17 11:00:00,137.32,137.55,137.07,137.1,39151.0,129.3836,129.6003,129.148,129.1763,39151.0
2018-04-17 11:10:00,137.07,137.31,137.07,137.13,40970.0,129.148,129.3742,129.148,129.2046,40970.0
2018-04-17 11:20:00,137.12,137.44,137.11,137.18,52866.0,129.1951,129.4966,129.1857,129.2517,52866.0
2018-04-17 11:30:00,137.19,137.24,136.91,137.1,34440.0,129.2611,129.3082,128.9973,129.1763,34440.0
2018-04-17 11:40:00,137.04,137.05,136.76,136.86,27228.0,129.1198,129.1292,128.8559,128.9502,27228.0
2018-04-17 11:50:00,136.86,136.88,136.63,136.68,28867.0,128.9502,128.969,128.7335,128.7806,28867.0
2018-04-17 12:00:00,136.69,136.85,136.47,136.49,25914.0,128.79,128.9407,128.5827,128.6016,25914.0
2018-04-17 12:10:00,136.49,136.61,136.31,136.46,21212.0,128.6016,128.7146,128.432,128.5733,21212.0
2018-04-17 12:20:00,136.48,136.68,136.35,136.5,28845.0,128.5921,128.7806,128.4696,128.611,28845.0
2018-04-17 12:30:00,136.49,136.5,136.2,136.25,21515.0,128.6016,128.611,128.3283,128.3754,21515.0
2018-04-17 12:40:00,136.28,136.33,136.07,136.08,18300.0,128.4037,128.4508,128.2058,128.2153,18300.0
2018-04-17 12:50:00,136.07,136.24,136.06,136.24,25384.0,128.2058,128.366,128.1964,128.366,25384.0
2018-04-17 13:00:00,136.25,136.46,136.14,136.44,77728.0,128.3754,128.5733,128.2718,128.5544,77728.0
2018-04-17 13:10:00,136.44,136.53,135.94,135.95,48570.0,128.5544,128.6392,128.0833,128.0928,48570.0
2018-04-17 13:20:00,135.93,136.18,135.92,136.18,14762.0,128.0739,128.3095,128.0645,128.3095,14762.0
2018-04-17 13:30:00,136.2,136.42,136.11,136.41,21967.0,128.3283,128.5356,128.2435,128.5262,21967.0
2018-04-17 13:40:00,136.42,136.67,136.41,136.53,25736.0,128.5356,128.7712,128.5262,128.6392,25736.0
2018-04-17 13:50:00,136.51,136.62,136.39,136.52,20925.0,128.6204,128.724,128.5073,128.6298,20925.0
2018-04-17 14:00:00,136.52,136.65,136.35,136.43,25999.0,128.6298,128.7523,128.4696,128.545,25999.0
2018-04-17 14:10:00,136.41,136.41,136.08,136.21,25423.0,128.5262,128.5262,128.2153,128.3377,25423.0
2018-04-17 14:20:00,136.2,136.25,136.03,136.2,17257.0,128.3283,128.3754,128.1681,128.3283,17257.0
2018-04-17 14:30:00,136.2,136.49,136.14,136.47,32304.0,128.3283,128.6016,128.2718,128.5827,32304.0
2018-04-17 14:40:00,136.46,136.58,136.4,136.52,19161.0,128.5733,128.6864,128.5168,128.6298,19161.0
2018-04-17 14:50:00,136.52,136.58,136.31,136.4,24367.0,128.6298,128.6864,128.432,128.5168,24367.0
2018-04-17 15:00:00,136.38,136.58,136.27,136.56,25393.0,128.4979,128.6864,128.3943,128.6675,25393.0
2018-04-17 15:10:00,136.57,136.71,136.44,136.7,24825.0,128.6769,128.8088,128.5544,128.7994,24825.0
2018-04-17 15:20:00,136.73,136.77,136.58,136.65,28809.0,128.8277,128.8654,128.6864,128.7523,28809.0
2018-04-17 15:30:00,136.68,137.02,136.67,137.01,59957.0,128.7806,129.1009,128.7712,129.0915,59957.0
2018-04-17 15:40:00,137.02,137.2,136.96,137.03,99307.0,129.1009,129.2705,129.0444,129.1103,99307.0
2018-04-17 15:50:00,137.05,137.31,136.78,136.78,196872.0,129.1292,129.3742,128.8748,128.8748,196872.0
2018-04-18 09:30:00,136.88,137.84,136.88,137.19,43386.0,128.969,129.8735,128.969,129.2611,43386.0
2018-04-18 09:40:00,137.21,137.54,137.0,137.01,33053.0,129.2799,129.5909,129.0821,129.0915,33053.0
2018-04-18 09:50:00,136.96,137.14,136.8,137.01,35355.0,129.0444,129.214,128.8936,129.0915,35355.0
2018-04-18 10:00:00,136.95,137.03,136.69,136.99,33896.0,129.035,129.1103,128.79,129.0727,33896.0
2018-04-18 10:10:00,137.0,137.15,136.69,137.0,33563.0,129.0821,129.2234,128.79,129.0821,33563.0
2018-04-18 10:20:00,137.02,137.34,136.99,137.34,37291.0,129.1009,129.4024,129.0727,129.4024,37291.0
2018-04-18 10:30:00,137.31,138.09,137.27,138.02,69984.0,129.3742,130.1091,129.3365,130.0431,69984.0
2018-04-18 10:40:00,138.03,138.67,137.85,138.67,49742.0,130.0526,130.6556,129.883,130.6556,49742.0
2018-04-18 10:50:00,138.66,138.95,138.19,138.82,45276.0,130.6461,130.9194,130.2033,130.7969,45276.0
2018-04-18 11:00:00,138.79,139.19,138.61,138.72,56072.0,130.7686,131.1455,130.599,130.7027,56072.0
2018-04-18 11:10:00,138.73,139.0,138.58,138.74,47337.0,130.7121,130.9665,130.5708,130.7215,47337.0
2018-04-18 11:20:00,138.72,138.8,138.48,138.68,27102.0,130.7027,130.778,130.4765,130.665,27102.0
2018-04-18 11:30:00,138.71,138.79,138.53,138.54,12275.0,130.6932,130.7686,130.5237,130.5331,12275.0
2018-04-18 11:40:00,138.52,138.55,138.25,138.33,18065.0,130.5142,130.5425,130.2598,130.3352,18065.0
2018-04-18 11:50:00,138.29,138.41,138.08,138.17,18036.0,130.2975,130.4106,130.0997,130.1845,18036.0
2018-04-18 12:00:00,138.19,138.39,138.15,138.29,14836.0,130.2033,130.3917,130.1656,130.2975,14836.0
2018-04-18 12:10:00,138.32,138.52,138.09,138.17,34275.0,130.3258,130.5142,130.1091,130.1845,34275.0
2018-04-18 12:20:00,138.16,138.31,137.96,138.28,18451.0,130.175,130.3164,129.9866,130.2881,18451.0
2018-04-18 12:30:00,138.22,138.29,138.0,138.03,11764.0,130.2316,130.2975,130.0243,130.0526,11764.0
2018-04-18 12:40:00,137.98,138.25,137.98,138.16,15831.0,130.0054,130.2598,130.0054,130.175,15831.0
2018-04-18 12:50:00,138.17,138.32,138.1,138.32,11278.0,130.1845,130.3258,130.1185,130.3258,11278.0
2018-04-18 13:00:00,138.32,138.52,138.31,138.32,14008.0,130.3258,130.5142,130.3164,130.3258,14008.0
2018-04-18 13:10:00,138.32,138.5,138.25,138.49,19000.0,130.3258,130.4954,130.2598,130.486,19000.0
2018-04-18 13:20:00,138.46,138.51,138.1,138.27,18860.0,130.4577,130.5048,130.1185,130.2787,18860.0
2018-04-18 13:30:00,138.31,138.34,138.14,138.16,9896.0,130.3164,130.3446,130.1562,130.175,9896.0
2018-04-18 13:40:00,138.17,138.32,138.1,138.3,10735.0,130.1845,130.3258,130.1185,130.3069,10735.0
2018-04-18 13:50:00,138.33,138.42,138.22,138.24,17090.0,130.3352,130.42,130.2316,130.2504,17090.0
2018-04-18 14:00:00,138.17,138.4,138.08,138.24,16844.0,130.1845,130.4012,130.0997,130.2504,16844.0
2018-04-18 14:10:00,138.25,138.42,138.25,138.31,14253.0,130.2598,130.42,130.2598,130.3164,14253.0
2018-04-18 14:20:00,138.29,138.4,138.24,138.35,15395.0,130.2975,130.4012,130.2504,130.3541,15395.0
2018-04-18 14:30:00,138.37,138.45,138.22,138.26,13295.0,130.3729,130.4483,130.2316,130.2693,13295.0
2018-04-18 14:40:00,138.25,138.5,138.19,138.49,24542.0,130.2598,130.4954,130.2033,130.486,24542.0
2018-04-18 14:50:00,138.46,138.57,138.37,138.37,18268.0,130.4577,130.5613,130.3729,130.3729,18268.0
2018-04-18 15:00:00,138.33,138.52,138.22,138.47,16585.0,130.3352,130.5142,130.2316,130.4671,16585.0
2018-04-18 15:10:00,138.46,138.57,138.39,138.49,21557.0,130.4577,130.5613,130.3917,130.486,21557.0
2018-04-18 15:20:00,138.5,138.53,138.26,138.32,15822.0,130.4954,130.5237,130.2693,130.3258,15822.0
2018-04-18 15:30:00,138.32,138.49,138.32,138.49,27473.0,130.3258,130.486,130.3258,130.486,27473.0
2018-04-18 15:40:00,138.5,138.54,138.27,138.28,66041.0,130.4954,130.5331,130.2787,130.2881,66041.0
2018-04-18 15:50:00,138.27,138.41,138.22,138.32,92650.0,130.2787,130.4106,130.2316,130.3258,92650.0
2018-04-19 09:30:00,137.93,138.04,137.36,137.74,38865.0,129.9583,130.062,129.4213,129.7793,38865.0
2018-04-19 09:40:00,137.75,137.75,137.35,137.53,10894.0,129.7887,129.7887,129.4119,129.5814,10894.0
2018-04-19 09:50:00,137.48,137.6,137.44,137.6,11134.0,129.5343,129.6474,129.4966,129.6474,11134.0
2018-04-19 10:00:00,137.52,137.89,137.52,137.82,15594.0,129.572,129.9206,129.572,129.8547,15594.0
2018-04-19 10:10:00,137.82,138.44,137.69,138.44,23406.0,129.8547,130.4389,129.7322,130.4389,23406.0
2018-04-19 10:20:00,138.4,138.47,138.14,138.18,10902.0,130.4012,130.4671,130.1562,130.1939,10902.0
2018-04-19 10:30:00,138.19,138.65,138.08,138.48,15661.0,130.2033,130.6367,130.0997,130.4765,15661.0
2018-04-19 10:40:00,138.44,138.6,138.35,138.48,42394.0,130.4389,130.5896,130.3541,130.4765,42394.0
2018-04-19 10:50:00,138.57,138.57,138.07,138.34,10101.0,130.5613,130.5613,130.0902,130.3446,10101.0
2018-04-19 11:00:00,138.33,138.33,137.84,138.03,41323.0,130.3352,130.3352,129.8735,130.0526,41323.0
2018-04-19 11:10:00,138.01,138.3,137.88,138.3,14084.0,130.0337,130.3069,129.9112,130.3069,14084.0
2018-04-19 11:20:00,138.23,138.41,138.02,138.35,12960.0,130.241,130.4106,130.0431,130.3541,12960.0
2018-04-19 11:30:00,138.36,138.37,138.14,138.24,25711.0,130.3635,130.3729,130.1562,130.2504,25711.0
2018-04-19 11:40:00,138.24,138.43,138.24,138.4,14000.0,130.2504,130.4294,130.2504,130.4012,14000.0
2018-04-19 11:50:00,138.42,138.42,137.96,138.0,11144.0,130.42,130.42,129.9866,130.0243,11144.0
2018-04-19 12:00:00,137.94,137.99,137.71,137.82,9572.0,129.9678,130.0149,129.751,129.8547,9572.0
2018-04-19 12:10:00,137.81,137.87,137.69,137.71,10185.0,129.8453,129.9018,129.7322,129.751,10185.0
2018-04-19 12:20:00,137.7,137.81,137.6,137.68,24865.0,129.7416,129.8453,129.6474,129.7228,24865.0
2018-04-19 12:30:00,137.7,137.82,137.53,137.7,11835.0,129.7416,129.8547,129.5814,129.7416,11835.0
2018-04-19 12:40:00,137.67,137.68,137.52,137.59,9766.0,129.7134,129.7228,129.572,129.638,9766.0
2018-04-19 12:50:00,137.6,137.65,137.38,137.39,14253.0,129.6474,129.6945,129.4401,129.4495,14253.0
2018-04-19 13:00:00,137.29,137.35,137.18,137.23,12546.0,129.3553,129.4119,129.2517,129.2988,12546.0
2018-04-19 13:10:00,137.23,137.29,137.09,137.22,9468.0,129.2988,129.3553,129.1669,129.2894,9468.0
2018-04-19 13:20:00,137.2,137.36,137.2,137.27,17356.0,129.2705,129.4213,129.2705,129.3365,17356.0
2018-04-19 13:30:00,137.28,137.52,137.17,137.33,15577.0,129.3459,129.572,129.2423,129.393,15577.0
2018-04-19 13:40:00,137.33,137.39,137.26,137.33,11834.0,129.393,129.4495,129.3271,129.393,11834.0
2018-04-19 13:50:00,137.34,137.47,137.21,137.21,12163.0,129.4024,129.5249,129.2799,129.2799,12163.0
2018-04-19 14:00:00,137.2,137.37,137.11,137.36,18211.0,129.2705,129.4307,129.1857,129.4213,18211.0
2018-04-19 14:10:00,137.39,137.51,137.29,137.32,17820.0,129.4495,129.5626,129.3553,129.3836,17820.0
2018-04-19 14:20:00,137.28,137.3,136.99,137.16,14116.0,129.3459,129.3647,129.0727,129.2328,14116.0
2018-04-19 14:30:00,137.13,137.22,137.05,137.17,15934.0,129.2046,129.2894,129.1292,129.2423,15934.0
2018-04-19 14:40:00,137.28,137.52,137.19,137.45,12791.0,129.3459,129.572,129.2611,129.5061,12791.0
2018-04-19 14:50:00,137.41,137.57,137.21,137.48,22479.0,129.4684,129.6191,129.2799,129.5343,22479.0
2018-04-19 15:00:00,137.49,137.59,137.38,137.56,19777.0,129.5438,129.638,129.4401,129.6097,19777.0
2018-04-19 15:10:00,137.6,137.65,137.44,137.59,39111.0,129.6474,129.6945,129.4966,129.638,39111.0
2018-04-19 15:20:00,137.58,137.59,137.28,137.4,17411.0,129.6286,129.638,129.3459,129.459,17411.0
2018-04-19 15:30:00,137.4,138.05,137.36,137.81,51062.0,129.459,130.0714,129.4213,129.8453,51062.0
2018-04-19 15:40:00,137.76,137.87,137.63,137.69,41917.0,129.7982,129.9018,129.6757,129.7322,41917.0
2018-04-19 15:50:00,137.71,137.85,137.52,137.63,89967.0,129.751,129.883,129.572,129.6757,89967.0
2018-04-20 09:30:00,137.15,138.03,137.0,138.03,130526.0,129.2234,130.0526,129.0821,130.0526,130526.0
2018-04-20 09:40:00,138.03,138.11,137.51,137.78,14800.0,130.0526,130.1279,129.5626,129.817,14800.0
2018-04-20 09:50:00,137.76,137.91,137.5,137.91,17776.0,129.7982,129.9395,129.5532,129.9395,17776.0
2018-04-20 10:00:00,137.91,138.11,137.75,138.02,18661.0,129.9395,130.1279,129.7887,130.0431,18661.0
2018-04-20 10:10:00,137.98,138.04,137.7,138.01,25866.0,130.0054,130.062,129.7416,130.0337,25866.0
2018-04-20 10:20:00,138.04,138.25,137.91,138.12,12837.0,130.062,130.2598,129.9395,130.1373,12837.0
2018-04-20 10:30:00,138.12,138.12,137.61,137.77,20154.0,130.1373,130.1373,129.6568,129.8076,20154.0
2018-04-20 10:40:00,137.76,137.77,137.44,137.5,12995.0,129.7982,129.8076,129.4966,129.5532,12995.0
2018-04-20 10:50:00,137.5,137.57,137.19,137.19,11200.0,129.5532,129.6191,129.2611,129.2611,11200.0
2018-04-20 11:00:00,137.19,137.24,136.98,137.07,16360.0,129.2611,129.3082,129.0632,129.148,16360.0
2018-04-20 11:10:00,136.99,137.18,136.73,137.07,14651.0,129.0727,129.2517,128.8277,129.148,14651.0
2018-04-20 11:20:00,137.1,137.18,136.74,136.88,14732.0,129.1763,129.2517,128.8371,128.969,14732.0
2018-04-20 11:30:00,136.88,137.5,136.84,137.5,19752.0,128.969,129.5532,128.9313,129.5532,19752.0
2018-04-20 11:40:00,137.47,137.64,137.35,137.45,10086.0,129.5249,129.6851,129.4119,129.5061,10086.0
2018-04-20 11:50:00,137.46,137.62,137.39,137.57,21617.0,129.5155,129.6662,129.4495,129.6191,21617.0
2018-04-20 12:00:00,137.55,137.63,137.47,137.56,14361.0,129.6003,129.6757,129.5249,129.6097,14361.0
2018-04-20 12:10:00,137.56,137.61,137.33,137.33,9641.0,129.6097,129.6568,129.393,129.393,9641.0
2018-04-20 12:20:00,137.33,137.65,137.27,137.55,15217.0,129.393,129.6945,129.3365,129.6003,15217.0
2018-04-20 12:30:00,137.6,137.6,137.24,137.24,12270.0,129.6474,129.6474,129.3082,129.3082,12270.0
2018-04-20 12:40:00,137.25,137.35,137.19,137.22,25201.0,129.3176,129.4119,129.2611,129.2894,25201.0
2018-04-20 12:50:00,137.23,137.43,137.19,137.26,18640.0,129.2988,129.4872,129.2611,129.3271,18640.0
2018-04-20 13:00:00,137.2,137.31,137.13,137.17,26118.0,129.2705,129.3742,129.2046,129.2423,26118.0
2018-04-20 13:10:00,137.14,137.48,137.14,137.44,16372.0,129.214,129.5343,129.214,129.4966,16372.0
2018-04-20 13:20:00,137.44,137.66,137.32,137.64,17252.0,129.4966,129.7039,129.3836,129.6851,17252.0
2018-04-20 13:30:00,137.64,137.66,137.49,137.61,8561.0,129.6851,129.7039,129.5438,129.6568,8561.0
2018-04-20 13:40:00,137.63,137.68,137.5,137.5,7200.0,129.6757,129.7228,129.5532,129.5532,7200.0
2018-04-20 13:50:00,137.5,137.73,137.47,137.62,18279.0,129.5532,129.7699,129.5249,129.6662,18279.0
2018-04-20 14:00:00,137.62,137.62,137.47,137.51,12600.0,129.6662,129.6662,129.5249,129.5626,12600.0
2018-04-20 14:10:00,137.48,137.48,137.27,137.28,9255.0,129.5343,129.5343,129.3365,129.3459,9255.0
2018-04-20 14:20:00,137.29,137.52,137.24,137.52,22945.0,129.3553,129.572,129.3082,129.572,22945.0
2018-04-20 14:30:00,137.5,137.55,137.24,137.33,14364.0,129.5532,129.6003,129.3082,129.393,14364.0
2018-04-20 14:40:00,137.34,137.4,137.26,137.33,16640.0,129.4024,129.459,129.3271,129.393,16640.0
2018-04-20 14:50:00,137.35,137.5,137.27,137.45,25667.0,129.4119,129.5532,129.3365,129.5061,25667.0
2018-04-20 15:00:00,137.45,137.45,137.01,137.02,14825.0,129.5061,129.5061,129.0915,129.1009,14825.0
2018-04-20 15:10:00,137.02,137.31,137.02,137.06,18539.0,129.1009,129.3742,129.1009,129.1386,18539.0
2018-04-20 15:20:00,137.07,137.52,137.07,137.41,27106.0,129.148,129.572,129.148,129.4684,27106.0
2018-04-20 15:30:00,137.41,137.57,137.25,137.53,31845.0,129.4684,129.6191,129.3176,129.5814,31845.0
2018-04-20 15:40:00,137.56,137.61,137.38,137.51,34548.0,129.6097,129.6568,129.4401,129.5626,34548.0
2018-04-20 15:50:00,137.54,137.54,137.23,137.51,104918.0,129.5909,129.5909,129.2988,129.5626,104918.0
2018-04-23 09:30:00,137.9,138.15,137.11,137.69,29468.0,129.9301,130.1656,129.1857,129.7322,29468.0
2018-04-23 09:40:00,137.6,137.74,137.19,137.19,17460.0,129.6474,129.7793,129.2611,129.2611,17460.0
2018-04-23 09:50:00,137.16,137.33,136.82,137.33,17219.0,129.2328,129.393,128.9125,129.393,17219.0
2018-04-23 10:00:00,137.35,137.64,137.26,137.42,18070.0,129.4119,129.6851,129.3271,129.4778,18070.0
2018-04-23 10:10:00,137.52,137.67,137.49,137.63,7628.0,129.572,129.7134,129.5438,129.6757,7628.0
2018-04-23 10:20:00,137.65,137.9,137.59,137.84,13974.0,129.6945,129.9301,129.638,129.8735,13974.0
2018-04-23 10:30:00,137.84,137.86,137.39,137.65,15281.0,129.8735,129.8924,129.4495,129.6945,15281.0
2018-04-23 10:40:00,137.64,137.9,137.57,137.83,5942.0,129.6851,129.9301,129.6191,129.8641,5942.0
2018-04-23 10:50:00,137.89,138.07,137.78,138.01,6704.0,129.9206,130.0902,129.817,130.0337,6704.0
2018-04-23 11:00:00,138.0,138.34,137.97,138.34,6170.0,130.0243,130.3446,129.996,130.3446,6170.0
2018-04-23 11:10:00,138.34,138.71,138.34,138.65,13109.0,130.3446,130.6932,130.3446,130.6367,13109.0
2018-04-23 11:20:00,138.66,138.79,138.4,138.55,8724.0,130.6461,130.7686,130.4012,130.5425,8724.0
2018-04-23 11:30:00,138.54,138.56,138.29,138.37,10389.0,130.5331,130.5519,130.2975,130.3729,10389.0
2018-04-23 11:40:00,138.37,138.53,138.33,138.37,12814.0,130.3729,130.5237,130.3352,130.3729,12814.0
2018-04-23 11:50:00,138.32,138.69,138.32,138.63,12905.0,130.3258,130.6744,130.3258,130.6179,12905.0
2018-04-23 12:00:00,138.63,138.65,138.27,138.27,6306.0,130.6179,130.6367,130.2787,130.2787,6306.0
2018-04-23 12:10:00,138.23,138.37,137.96,137.96,5565.0,130.241,130.3729,129.9866,129.9866,5565.0
2018-04-23 12:20:00,137.96,138.04,137.84,137.84,3474.0,129.9866,130.062,129.8735,129.8735,3474.0
2018-04-23 12:30:00,137.81,137.92,137.72,137.87,7650.0,129.8453,129.9489,129.7605,129.9018,7650.0
2018-04-23 12:40:00,137.93,137.93,137.67,137.67,6958.0,129.9583,129.9583,129.7134,129.7134,6958.0
2018-04-23 12:50:00,137.63,137.75,137.61,137.73,6417.0,129.6757,129.7887,129.6568,129.7699,6417.0
2018-04-23 13:00:00,137.72,137.72,137.56,137.62,5594.0,129.7605,129.7605,129.6097,129.6662,5594.0
2018-04-23 13:10:00,137.61,137.79,137.6,137.76,9098.0,129.6568,129.8264,129.6474,129.7982,9098.0
2018-04-23 13:20:00,137.76,137.89,137.66,137.84,6037.0,129.7982,129.9206,129.7039,129.8735,6037.0
2018-04-23 13:30:00,137.84,137.93,137.71,137.83,5645.0,129.8735,129.9583,129.751,129.8641,5645.0
2018-04-23 13:40:00,137.8,137.82,137.5,137.57,6327.0,129.8358,129.8547,129.5532,129.6191,6327.0
2018-04-23 13:50:00,137.56,137.75,137.55,137.65,6008.0,129.6097,129.7887,129.6003,129.6945,6008.0
2018-04-23 14:00:00,137.71,137.71,137.11,137.15,8935.0,129.751,129.751,129.1857,129.2234,8935.0
2018-04-23 14:10:00,137.1,137.29,137.0,137.24,14783.0,129.1763,129.3553,129.0821,129.3082,14783.0
2018-04-23 14:20:00,137.27,137.27,137.02,137.1,6707.0,129.3365,129.3365,129.1009,129.1763,6707.0
2018-04-23 14:30:00,137.06,137.24,137.01,137.2,10902.0,129.1386,129.3082,129.0915,129.2705,10902.0
2018-04-23 14:40:00,137.19,137.44,137.19,137.21,10431.0,129.2611,129.4966,129.2611,129.2799,10431.0
2018-04-23 14:50:00,137.21,137.34,137.07,137.23,9700.0,129.2799,129.4024,129.148,129.2988,9700.0
2018-04-23 15:00:00,137.23,137.64,137.2,137.57,16385.0,129.2988,129.6851,129.2705,129.6191,16385.0
2018-04-23 15:10:00,137.6,137.7,137.55,137.59,13371.0,129.6474,129.7416,129.6003,129.638,13371.0
2018-04-23 15:20:00,137.59,137.71,137.48,137.62,16853.0,129.638,129.751,129.5343,129.6662,16853.0
2018-04-23 15:30:00,137.64,137.78,137.46,137.52,26238.0,129.6851,129.817,129.5155,129.572,26238.0
2018-04-23 15:40:00,137.51,137.69,137.51,137.59,34678.0,129.5626,129.7322,129.5626,129.638,34678.0
2018-04-23 15:50:00,137.57,137.73,137.48,137.63,76363.0,129.6191,129.7699,129.5343,129.6757,76363.0
2018-04-24 09:30:00,138.84,139.5,138.81,139.15,41792.0,130.8157,131.4376,130.7875,131.1078,41792.0
2018-04-24 09:40:00,139.15,139.45,139.04,139.22,24992.0,131.1078,131.3905,131.0042,131.1738,24992.0
2018-04-24 09:50:00,139.27,139.29,138.76,138.91,20696.0,131.2209,131.2397,130.7404,130.8817,20696.0
2018-04-24 10:00:00,139.05,139.19,138.92,138.95,15448.0,131.0136,131.1455,130.8911,130.9194,15448.0
2018-04-24 10:10:00,139.03,139.08,138.67,138.67,26423.0,130.9948,131.0419,130.6556,130.6556,26423.0
2018-04-24 10:20:00,138.66,138.82,138.43,138.77,10565.0,130.6461,130.7969,130.4294,130.7498,10565.0
2018-04-24 10:30:00,138.75,138.8,138.35,138.79,16302.0,130.7309,130.778,130.3541,130.7686,16302.0
2018-04-24 10:40:00,138.72,138.86,138.62,138.86,15035.0,130.7027,130.8346,130.6085,130.8346,15035.0
2018-04-24 10:50:00,138.9,139.07,138.71,138.71,15091.0,130.8723,131.0324,130.6932,130.6932,15091.0
2018-04-24 11:00:00,138.64,138.72,138.49,138.65,34729.0,130.6273,130.7027,130.486,130.6367,34729.0
2018-04-24 11:10:00,138.63,138.68,137.94,138.24,60653.0,130.6179,130.665,129.9678,130.2504,60653.0
2018-04-24 11:20:00,138.22,138.61,138.22,138.61,25752.0,130.2316,130.599,130.2316,130.599,25752.0
2018-04-24 11:30:00,138.66,138.73,138.37,138.42,19420.0,130.6461,130.7121,130.3729,130.42,19420.0
2018-04-24 11:40:00,138.5,138.61,138.11,138.13,31454.0,130.4954,130.599,130.1279,130.1468,31454.0
2018-04-24 11:50:00,138.12,138.27,137.9,137.9,21420.0,130.1373,130.2787,129.9301,129.9301,21420.0
2018-04-24 12:00:00,137.82,138.14,137.75,137.83,21901.0,129.8547,130.1562,129.7887,129.8641,21901.0
2018-04-24 12:10:00,137.82,137.91,137.26,137.28,34144.0,129.8547,129.9395,129.3271,129.3459,34144.0
2018-04-24 12:20:00,137.29,137.63,137.18,137.3,28490.0,129.3553,129.6757,129.2517,129.3647,28490.0
2018-04-24 12:30:00,137.31,137.44,136.9,137.09,36696.0,129.3742,129.4966,128.9879,129.1669,36696.0
2018-04-24 12:40:00,137.08,137.11,136.89,136.95,21893.0,129.1575,129.1857,128.9784,129.035,21893.0
2018-04-24 12:50:00,136.95,137.02,136.48,136.48,25996.0,129.035,129.1009,128.5921,128.5921,25996.0
2018-04-24 13:00:00,136.47,137.0,136.42,137.0,11485.0,128.5827,129.0821,128.5356,129.0821,11485.0
2018-04-24 13:10:00,137.05,137.18,136.88,136.88,9354.0,129.1292,129.2517,128.969,128.969,9354.0
2018-04-24 13:20:00,136.88,136.95,136.52,136.65,12512.0,128.969,129.035,128.6298,128.7523,12512.0
2018-04-24 13:30:00,136.6,136.72,136.21,136.24,20022.0,128.7052,128.8183,128.3377,128.366,20022.0
2018-04-24 13:40:00,136.26,136.41,136.12,136.29,17696.0,128.3848,128.5262,128.2529,128.4131,17696.0
2018-04-24 13:50:00,136.24,136.24,135.79,135.91,17504.0,128.366,128.366,127.942,128.0551,17504.0
2018-04-24 14:00:00,135.89,135.9,135.36,135.66,24948.0,128.0362,128.0457,127.5369,127.8195,24948.0
2018-04-24 14:10:00,135.69,135.99,135.51,135.83,54801.0,127.8478,128.1305,127.6782,127.9797,54801.0
2018-04-24 14:20:00,135.87,136.27,135.58,135.58,30198.0,128.0174,128.3943,127.7441,127.7441,30198.0
2018-04-24 14:30:00,135.56,135.95,135.44,135.47,25209.0,127.7253,128.0928,127.6122,127.6405,25209.0
2018-04-24 14:40:00,135.49,136.05,135.49,135.87,17557.0,127.6593,128.187,127.6593,128.0174,17557.0
2018-04-24 14:50:00,135.94,136.21,135.78,136.11,22290.0,128.0833,128.3377,127.9326,128.2435,22290.0
2018-04-24 15:00:00,136.12,136.64,136.12,136.54,18789.0,128.2529,128.7429,128.2529,128.6487,18789.0
2018-04-24 15:10:00,136.56,136.86,136.38,136.47,23080.0,128.6675,128.9502,128.4979,128.5827,23080.0
2018-04-24 15:20:00,136.51,136.95,136.51,136.8,34480.0,128.6204,129.035,128.6204,128.8936,34480.0
2018-04-24 15:30:00,136.77,136.78,136.44,136.51,40508.0,128.8654,128.8748,128.5544,128.6204,40508.0
2018-04-24 15:40:00,136.47,137.01,136.33,136.85,69561.0,128.5827,129.0915,128.4508,128.9407,69561.0
2018-04-24 15:50:00,136.87,137.05,136.78,136.9,81101.0,128.9596,129.1292,128.8748,128.9879,81101.0
2018-04-25 09:30:00,136.39,136.89,136.02,136.09,30605.0,128.5073,128.9784,128.1587,128.2247,30605.0
2018-04-25 09:40:00,136.05,136.52,135.76,136.36,44687.0,128.187,128.6298,127.9137,128.4791,44687.0
2018-04-25 09:50:00,136.42,136.63,135.7,135.92,20003.0,128.5356,128.7335,127.8572,128.0645,20003.0
2018-04-25 10:00:00,135.87,136.07,135.31,135.55,37742.0,128.0174,128.2058,127.4898,127.7159,37742.0
2018-04-25 10:10:00,135.55,135.71,135.28,135.52,23911.0,127.7159,127.8666,127.4615,127.6876,23911.0
2018-04-25 10:20:00,135.44,136.11,135.4,136.11,24189.0,127.6122,128.2435,127.5746,128.2435,24189.0
2018-04-25 10:30:00,136.13,136.59,136.07,136.59,14050.0,128.2624,128.6958,128.2058,128.6958,14050.0
2018-04-25 10:40:00,136.57,137.06,136.48,136.91,18637.0,128.6769,129.1386,128.5921,128.9973,18637.0
2018-04-25 10:50:00,136.88,136.89,136.41,136.57,22674.0,128.969,128.9784,128.5262,128.6769,22674.0
2018-04-25 11:00:00,136.54,136.83,136.52,136.57,20195.0,128.6487,128.9219,128.6298,128.6769,20195.0
2018-04-25 11:10:00,136.58,136.79,136.31,136.42,14175.0,128.6864,128.8842,128.432,128.5356,14175.0
2018-04-25 11:20:00,136.43,136.88,136.4,136.79,16005.0,128.545,128.969,128.5168,128.8842,16005.0
2018-04-25 11:30:00,136.75,136.81,136.05,136.31,29803.0,128.8465,128.9031,128.187,128.432,29803.0
2018-04-25 11:40:00,136.28,136.52,136.08,136.08,15713.0,128.4037,128.6298,128.2153,128.2153,15713.0
2018-04-25 11:50:00,136.1,136.28,135.95,136.02,16400.0,128.2341,128.4037,128.0928,128.1587,16400.0
2018-04-25 12:00:00,135.96,136.21,135.91,136.13,12145.0,128.1022,128.3377,128.0551,128.2624,12145.0
2018-04-25 12:10:00,136.03,136.35,136.03,136.29,16250.0,128.1681,128.4696,128.1681,128.4131,16250.0
2018-04-25 12:20:00,136.39,136.46,136.14,136.38,9434.0,128.5073,128.5733,128.2718,128.4979,9434.0
2018-04-25 12:30:00,136.32,136.63,136.32,136.56,6965.0,128.4414,128.7335,128.4414,128.6675,6965.0
2018-04-25 12:40:00,136.63,136.65,136.45,136.58,8058.0,128.7335,128.7523,128.5639,128.6864,8058.0
2018-04-25 12:50:00,136.54,136.67,136.32,136.6,8324.0,128.6487,128.7712,128.4414,128.7052,8324.0
2018-04-25 13:00:00,136.73,137.12,136.72,137.07,11990.0,128.8277,129.1951,128.8183,129.148,11990.0
2018-04-25 13:10:00,137.12,137.12,136.87,136.96,12133.0,129.1951,129.1951,128.9596,129.0444,12133.0
2018-04-25 13:20:00,136.96,136.99,136.79,136.96,10049.0,129.0444,129.0727,128.8842,129.0444,10049.0
2018-04-25 13:30:00,137.01,137.39,136.92,136.97,8900.0,129.0915,129.4495,129.0067,129.0538,8900.0
2018-04-25 13:40:00,136.98,137.23,136.93,137.04,6811.0,129.0632,129.2988,129.0161,129.1198,6811.0
2018-04-25 13:50:00,137.04,137.33,136.96,137.26,6043.0,129.1198,129.393,129.0444,129.3271,6043.0
2018-04-25 14:00:00,137.27,137.38,137.09,137.15,9412.0,129.3365,129.4401,129.1669,129.2234,9412.0
2018-04-25 14:10:00,137.14,137.33,137.0,137.23,13409.0,129.214,129.393,129.0821,129.2988,13409.0
2018-04-25 14:20:00,137.23,137.25,137.02,137.15,9041.0,129.2988,129.3176,129.1009,129.2234,9041.0
2018-04-25 14:30:00,137.12,137.4,137.05,137.32,6162.0,129.1951,129.459,129.1292,129.3836,6162.0
2018-04-25 14:40:00,137.36,137.54,137.24,137.44,7961.0,129.4213,129.5909,129.3082,129.4966,7961.0
2018-04-25 14:50:00,137.41,137.59,137.27,137.59,9061.0,129.4684,129.638,129.3365,129.638,9061.0
2018-04-25 15:00:00,137.58,137.62,137.45,137.58,14797.0,129.6286,129.6662,129.5061,129.6286,14797.0
2018-04-25 15:10:00,137.58,137.79,137.57,137.6,31602.0,129.6286,129.8264,129.6191,129.6474,31602.0
2018-04-25 15:20:00,137.58,137.71,137.49,137.58,18791.0,129.6286,129.751,129.5438,129.6286,18791.0
2018-04-25 15:30:00,137.55,137.69,137.35,137.35,32158.0,129.6003,129.7322,129.4119,129.4119,32158.0
2018-04-25 15:40:00,137.35,137.39,136.94,136.98,46202.0,129.4119,129.4495,129.0255,129.0632,46202.0
2018-04-25 15:50:00,136.96,137.25,136.76,137.25,105360.0,129.0444,129.3176,128.8559,129.3176,105360.0
2018-04-26 09:30:00,138.16,138.8,137.29,137.41,36754.0,130.175,130.778,129.3553,129.4684,36754.0
2018-04-26 09:40:00,137.44,137.58,136.49,136.52,24561.0,129.4966,129.6286,128.6016,128.6298,24561.0
2018-04-26 09:50:00,136.55,137.03,136.22,136.86,44575.0,128.6581,129.1103,128.3472,128.9502,44575.0
2018-04-26 10:00:00,136.82,137.36,136.78,137.16,30567.0,128.9125,129.4213,128.8748,129.2328,30567.0
2018-04-26 10:10:00,137.24,137.56,137.23,137.39,25691.0,129.3082,129.6097,129.2988,129.4495,25691.0
2018-04-26 10:20:00,137.41,137.71,137.25,137.63,16062.0,129.4684,129.751,129.3176,129.6757,16062.0
2018-04-26 10:30:00,137.67,137.87,137.6,137.75,12325.0,129.7134,129.9018,129.6474,129.7887,12325.0
2018-04-26 10:40:00,137.72,137.77,137.55,137.7,14658.0,129.7605,129.8076,129.6003,129.7416,14658.0
2018-04-26 10:50:00,137.72,137.93,137.61,137.9,22027.0,129.7605,129.9583,129.6568,129.9301,22027.0
2018-04-26 11:00:00,137.89,137.91,137.61,137.72,13581.0,129.9206,129.9395,129.6568,129.7605,13581.0
2018-04-26 11:10:00,137.75,137.87,137.46,137.51,14520.0,129.7887,129.9018,129.5155,129.5626,14520.0
2018-04-26 11:20:00,137.54,137.63,137.43,137.63,10512.0,129.5909,129.6757,129.4872,129.6757,10512.0
2018-04-26 11:30:00,137.56,137.63,137.18,137.3,13482.0,129.6097,129.6757,129.2517,129.3647,13482.0
2018-04-26 11:40:00,137.31,137.41,137.01,137.04,20950.0,129.3742,129.4684,129.0915,129.1198,20950.0
2018-04-26 11:50:00,137.06,137.17,136.93,137.04,34906.0,129.1386,129.2423,129.0161,129.1198,34906.0
2018-04-26 12:00:00,137.07,137.43,137.07,137.43,10361.0,129.148,129.4872,129.148,129.4872,10361.0
2018-04-26 12:10:00,137.42,137.52,137.22,137.38,13964.0,129.4778,129.572,129.2894,129.4401,13964.0
2018-04-26 12:20:00,137.38,137.38,137.14,137.14,19660.0,129.4401,129.4401,129.214,129.214,19660.0
2018-04-26 12:30:00,137.12,137.12,136.83,136.92,19576.0,129.1951,129.1951,128.9219,129.0067,19576.0
2018-04-26 12:40:00,136.88,136.88,136.64,136.73,13951.0,128.969,128.969,128.7429,128.8277,13951.0
2018-04-26 12:50:00,136.76,136.78,136.47,136.51,24700.0,128.8559,128.8748,128.5827,128.6204,24700.0
2018-04-26 13:00:00,136.51,136.72,136.51,136.68,18363.0,128.6204,128.8183,128.6204,128.7806,18363.0
2018-04-26 13:10:00,136.69,137.01,136.65,136.99,17445.0,128.79,129.0915,128.7523,129.0727,17445.0
2018-04-26 13:20:00,136.97,137.09,136.85,136.95,16764.0,129.0538,129.1669,128.9407,129.035,16764.0
2018-04-26 13:30:00,136.94,137.21,136.86,137.1,19705.0,129.0255,129.2799,128.9502,129.1763,19705.0
2018-04-26 13:40:00,137.12,137.42,137.11,137.4,9559.0,129.1951,129.4778,129.1857,129.459,9559.0
2018-04-26 13:50:00,137.37,137.52,137.28,137.52,14837.0,129.4307,129.572,129.3459,129.572,14837.0
2018-04-26 14:00:00,137.54,137.55,137.38,137.55,13083.0,129.5909,129.6003,129.4401,129.6003,13083.0
2018-04-26 14:10:00,137.64,137.74,137.54,137.64,19172.0,129.6851,129.7793,129.5909,129.6851,19172.0
2018-04-26 14:20:00,137.63,137.74,137.53,137.71,12226.0,129.6757,129.7793,129.5814,129.751,12226.0
2018-04-26 14:30:00,137.74,137.74,137.33,137.48,16610.0,129.7793,129.7793,129.393,129.5343,16610.0
2018-04-26 14:40:00,137.51,137.74,137.51,137.71,12980.0,129.5626,129.7793,129.5626,129.751,12980.0
2018-04-26 14:50:00,137.66,137.67,137.49,137.6,10839.0,129.7039,129.7134,129.5438,129.6474,10839.0
2018-04-26 15:00:00,137.64,137.74,137.53,137.56,14462.0,129.6851,129.7793,129.5814,129.6097,14462.0
2018-04-26 15:10:00,137.56,137.79,137.56,137.7,14663.0,129.6097,129.8264,129.6097,129.7416,14663.0
2018-04-26 15:20:00,137.72,137.72,137.32,137.35,17604.0,129.7605,129.7605,129.3836,129.4119,17604.0
2018-04-26 15:30:00,137.38,137.52,137.34,137.41,25630.0,129.4401,129.572,129.4024,129.4684,25630.0
2018-04-26 15:40:00,137.39,137.45,137.25,137.36,42478.0,129.4495,129.5061,129.3176,129.4213,42478.0
2018-04-26 15:50:00,137.32,137.85,137.21,137.79,138211.0,129.3836,129.883,129.2799,129.8264,138211.0
2018-04-27 09:30:00,137.28,138.63,137.28,138.6,50796.0,129.3459,130.6179,129.3459,130.5896,50796.0
2018-04-27 09:40:00,138.64,139.0,138.5,138.9,26966.0,130.6273,130.9665,130.4954,130.8723,26966.0
2018-04-27 09:50:00,138.9,138.99,138.31,138.33,45156.0,130.8723,130.9571,130.3164,130.3352,45156.0
2018-04-27 10:00:00,138.3,138.4,138.15,138.21,38672.0,130.3069,130.4012,130.1656,130.2221,38672.0
2018-04-27 10:10:00,138.23,138.82,138.12,138.82,33444.0,130.241,130.7969,130.1373,130.7969,33444.0
2018-04-27 10:20:00,138.77,138.99,138.45,138.45,18571.0,130.7498,130.9571,130.4483,130.4483,18571.0
2018-04-27 10:30:00,138.45,138.45,137.96,137.98,23267.0,130.4483,130.4483,129.9866,130.0054,23267.0
2018-04-27 10:40:00,137.94,138.04,137.61,137.72,19724.0,129.9678,130.062,129.6568,129.7605,19724.0
2018-04-27 10:50:00,137.63,137.75,137.19,137.29,24684.0,129.6757,129.7887,129.2611,129.3553,24684.0
2018-04-27 11:00:00,137.22,137.43,137.09,137.19,28233.0,129.2894,129.4872,129.1669,129.2611,28233.0
2018-04-27 11:10:00,137.19,137.48,137.02,137.4,30665.0,129.2611,129.5343,129.1009,129.459,30665.0
2018-04-27 11:20:00,137.41,137.66,137.23,137.63,16108.0,129.4684,129.7039,129.2988,129.6757,16108.0
2018-04-27 11:30:00,137.56,137.56,137.2,137.32,25722.0,129.6097,129.6097,129.2705,129.3836,25722.0
2018-04-27 11:40:00,137.32,137.35,136.9,136.9,8622.0,129.3836,129.4119,128.9879,128.9879,8622.0
2018-04-27 11:50:00,136.94,137.13,136.87,136.98,8916.0,129.0255,129.2046,128.9596,129.0632,8916.0
2018-04-27 12:00:00,136.98,137.25,136.95,137.04,11568.0,129.0632,129.3176,129.035,129.1198,11568.0
2018-04-27 12:10:00,137.08,137.22,137.05,137.17,12353.0,129.1575,129.2894,129.1292,129.2423,12353.0
2018-04-27 12:20:00,137.22,137.23,136.95,136.96,6587.0,129.2894,129.2988,129.035,129.0444,6587.0
2018-04-27 12:30:00,136.93,136.97,136.59,136.71,25299.0,129.0161,129.0538,128.6958,128.8088,25299.0
2018-04-27 12:40:00,136.69,136.85,136.65,136.77,12959.0,128.79,128.9407,128.7523,128.8654,12959.0
2018-04-27 12:50:00,136.76,137.18,136.69,137.07,16801.0,128.8559,129.2517,128.79,129.148,16801.0
2018-04-27 13:00:00,137.11,137.15,136.91,137.0,13196.0,129.1857,129.2234,128.9973,129.0821,13196.0
2018-04-27 13:10:00,136.97,137.17,136.95,137.16,8500.0,129.0538,129.2423,129.035,129.2328,8500.0
2018-04-27 13:20:00,137.13,137.13,136.89,136.89,8800.0,129.2046,129.2046,128.9784,128.9784,8800.0
2018-04-27 13:30:00,136.89,136.94,136.78,136.83,9584.0,128.9784,129.0255,128.8748,128.9219,9584.0
2018-04-27 13:40:00,136.87,136.89,136.73,136.77,7223.0,128.9596,128.9784,128.8277,128.8654,7223.0
2018-04-27 13:50:00,136.72,136.86,136.64,136.65,8910.0,128.8183,128.9502,128.7429,128.7523,8910.0
2018-04-27 14:00:00,136.62,136.8,136.56,136.72,18052.0,128.724,128.8936,128.6675,128.8183,18052.0
2018-04-27 14:10:00,136.74,137.14,136.72,137.12,15099.0,128.8371,129.214,128.8183,129.1951,15099.0
2018-04-27 14:20:00,137.12,137.16,137.04,137.11,18786.0,129.1951,129.2328,129.1198,129.1857,18786.0
2018-04-27 14:30:00,137.09,137.23,137.03,137.19,14673.0,129.1669,129.2988,129.1103,129.2611,14673.0
2018-04-27 14:40:00,137.19,137.2,137.07,137.15,19921.0,129.2611,129.2705,129.148,129.2234,19921.0
2018-04-27 14:50:00,137.1,137.1,136.87,136.96,21883.0,129.1763,129.1763,128.9596,129.0444,21883.0
2018-04-27 15:00:00,136.93,137.3,136.9,137.22,12978.0,129.0161,129.3647,128.9879,129.2894,12978.0
2018-04-27 15:10:00,137.22,137.28,137.12,137.16,10500.0,129.2894,129.3459,129.1951,129.2328,10500.0
2018-04-27 15:20:00,137.15,137.2,136.98,137.07,16931.0,129.2234,129.2705,129.0632,129.148,16931.0
2018-04-27 15:30:00,137.09,137.27,137.09,137.22,19481.0,129.1669,129.3365,129.1669,129.2894,19481.0
2018-04-27 15:40:00,137.23,137.45,137.15,137.41,32921.0,129.2988,129.5061,129.2234,129.4684,32921.0
2018-04-27 15:50:00,137.41,137.63,137.32,137.42,66865.0,129.4684,129.6757,129.3836,129.4778,66865.0
2018-04-30 09:30:00,138.12,139.38,137.58,139.25,35994.0,130.1373,131.3245,129.6286,131.202,35994.0
2018-04-30 09:40:00,139.35,139.48,138.8,138.8,20139.0,131.2963,131.4187,130.778,130.778,20139.0
2018-04-30 09:50:00,138.87,139.07,138.57,138.62,15084.0,130.844,131.0324,130.5613,130.6085,15084.0
2018-04-30 10:00:00,138.63,139.03,138.5,138.5,21961.0,130.6179,130.9948,130.4954,130.4954,21961.0
2018-04-30 10:10:00,138.45,138.51,137.98,138.14,21807.0,130.4483,130.5048,130.0054,130.1562,21807.0
2018-04-30 10:20:00,138.15,138.21,137.92,138.13,23295.0,130.1656,130.2221,129.9489,130.1468,23295.0
2018-04-30 10:30:00,138.18,138.41,138.12,138.34,14270.0,130.1939,130.4106,130.1373,130.3446,14270.0
2018-04-30 10:40:00,138.34,138.38,137.93,138.23,15140.0,130.3446,130.3823,129.9583,130.241,15140.0
2018-04-30 10:50:00,138.25,138.38,138.07,138.27,11767.0,130.2598,130.3823,130.0902,130.2787,11767.0
2018-04-30 11:00:00,138.28,138.39,138.17,138.33,10705.0,130.2881,130.3917,130.1845,130.3352,10705.0
2018-04-30 11:10:00,138.31,138.52,138.3,138.36,11794.0,130.3164,130.5142,130.3069,130.3635,11794.0
2018-04-30 11:20:00,138.31,138.32,138.23,138.25,8757.0,130.3164,130.3258,130.241,130.2598,8757.0
2018-04-30 11:30:00,138.25,138.29,137.89,137.92,13787.0,130.2598,130.2975,129.9206,129.9489,13787.0
2018-04-30 11:40:00,137.78,137.91,137.39,137.42,19756.0,129.817,129.9395,129.4495,129.4778,19756.0
2018-04-30 11:50:00,137.4,137.54,137.37,137.41,17941.0,129.459,129.5909,129.4307,129.4684,17941.0
2018-04-30 12:00:00,137.42,137.46,137.03,137.14,13105.0,129.4778,129.5155,129.1103,129.214,13105.0
2018-04-30 12:10:00,137.07,137.17,137.0,137.16,20999.0,129.148,129.2423,129.0821,129.2328,20999.0
2018-04-30 12:20:00,137.21,137.32,137.13,137.31,8490.0,129.2799,129.3836,129.2046,129.3742,8490.0
2018-04-30 12:30:00,137.3,137.41,137.05,137.05,12736.0,129.3647,129.4684,129.1292,129.1292,12736.0
2018-04-30 12:40:00,137.1,137.12,136.84,136.96,12204.0,129.1763,129.1951,128.9313,129.0444,12204.0
2018-04-30 12:50:00,136.93,136.96,136.7,136.91,15095.0,129.0161,129.0444,128.7994,128.9973,15095.0
2018-04-30 13:00:00,136.92,137.07,136.81,137.03,17407.0,129.0067,129.148,128.9031,129.1103,17407.0
2018-04-30 13:10:00,137.02,137.02,136.53,136.61,11716.0,129.1009,129.1009,128.6392,128.7146,11716.0
2018-04-30 13:20:00,136.6,136.84,136.47,136.8,16558.0,128.7052,128.9313,128.5827,128.8936,16558.0
2018-04-30 13:30:00,136.8,137.02,136.71,137.02,6003.0,128.8936,129.1009,128.8088,129.1009,6003.0
2018-04-30 13:40:00,136.99,137.34,136.98,137.3,13848.0,129.0727,129.4024,129.0632,129.3647,13848.0
2018-04-30 13:50:00,137.31,137.51,137.28,137.45,11336.0,129.3742,129.5626,129.3459,129.5061,11336.0
2018-04-30 14:00:00,137.47,137.48,137.09,137.1,19786.0,129.5249,129.5343,129.1669,129.1763,19786.0
2018-04-30 14:10:00,137.1,137.35,137.01,137.1,9520.0,129.1763,129.4119,129.0915,129.1763,9520.0
2018-04-30 14:20:00,137.11,137.35,137.11,137.35,5782.0,129.1857,129.4119,129.1857,129.4119,5782.0
2018-04-30 14:30:00,137.27,137.44,137.26,137.35,8376.0,129.3365,129.4966,129.3271,129.4119,8376.0
2018-04-30 14:40:00,137.33,137.34,137.02,137.21,7700.0,129.393,129.4024,129.1009,129.2799,7700.0
2018-04-30 14:50:00,137.18,137.21,136.91,136.94,11715.0,129.2517,129.2799,128.9973,129.0255,11715.0
2018-04-30 15:00:00,136.94,137.01,136.83,136.95,10333.0,129.0255,129.0915,128.9219,129.035,10333.0
2018-04-30 15:10:00,136.95,137.08,136.92,137.03,12397.0,129.035,129.1575,129.0067,129.1103,12397.0
2018-04-30 15:20:00,137.01,137.03,136.66,136.75,16097.0,129.0915,129.1103,128.7617,128.8465,16097.0
2018-04-30 15:30:00,136.71,137.28,136.7,137.26,21146.0,128.8088,129.3459,128.7994,129.3271,21146.0
2018-04-30 15:40:00,137.24,137.28,137.12,137.25,35806.0,129.3082,129.3459,129.1951,129.3176,35806.0
2018-04-30 15:50:00,137.24,137.24,136.66,136.69,77039.0,129.3082,129.3082,128.7617,128.79,77039.0
2018-05-01 09:30:00,136.19,136.93,136.1,136.41,20587.0,128.3189,129.0161,128.2341,128.5262,20587.0
2018-05-01 09:40:00,136.39,136.78,135.94,136.4,33540.0,128.5073,128.8748,128.0833,128.5168,33540.0
2018-05-01 09:50:00,136.44,136.74,136.3,136.56,21998.0,128.5544,128.8371,128.4225,128.6675,21998.0
2018-05-01 10:00:00,136.51,136.66,136.12,136.15,86675.0,128.6204,128.7617,128.2529,128.2812,86675.0
2018-05-01 10:10:00,136.11,136.47,136.01,136.44,13000.0,128.2435,128.5827,128.1493,128.5544,13000.0
2018-05-01 10:20:00,136.39,136.53,136.28,136.28,10173.0,128.5073,128.6392,128.4037,128.4037,10173.0
2018-05-01 10:30:00,136.29,136.4,136.12,136.12,5821.0,128.4131,128.5168,128.2529,128.2529,5821.0
2018-05-01 10:40:00,136.09,136.5,136.02,136.21,16800.0,128.2247,128.611,128.1587,128.3377,16800.0
2018-05-01 10:50:00,136.24,136.33,136.0,136.02,29430.0,128.366,128.4508,128.1399,128.1587,29430.0
2018-05-01 11:00:00,135.98,136.05,135.73,136.03,24025.0,128.121,128.187,127.8855,128.1681,24025.0
2018-05-01 11:10:00,136.06,136.41,135.99,136.33,12338.0,128.1964,128.5262,128.1305,128.4508,12338.0
2018-05-01 11:20:00,136.36,136.5,136.27,136.27,15682.0,128.4791,128.611,128.3943,128.3943,15682.0
2018-05-01 11:30:00,136.3,136.6,136.29,136.52,12495.0,128.4225,128.7052,128.4131,128.6298,12495.0
2018-05-01 11:40:00,136.51,136.57,136.36,136.4,4200.0,128.6204,128.6769,128.4791,128.5168,4200.0
2018-05-01 11:50:00,136.37,136.43,135.93,135.93,4808.0,128.4885,128.545,128.0739,128.0739,4808.0
2018-05-01 12:00:00,135.98,136.21,135.92,136.08,6674.0,128.121,128.3377,128.0645,128.2153,6674.0
2018-05-01 12:10:00,136.05,136.14,135.98,136.1,5248.0,128.187,128.2718,128.121,128.2341,5248.0
2018-05-01 12:20:00,136.16,136.18,135.95,136.17,5177.0,128.2906,128.3095,128.0928,128.3,5177.0
2018-05-01 12:30:00,136.18,136.2,136.01,136.01,3956.0,128.3095,128.3283,128.1493,128.1493,3956.0
2018-05-01 12:40:00,136.04,136.13,135.9,135.94,9135.0,128.1776,128.2624,128.0457,128.0833,9135.0
2018-05-01 12:50:00,135.91,135.96,135.83,135.91,13013.0,128.0551,128.1022,127.9797,128.0551,13013.0
2018-05-01 13:00:00,135.92,135.93,135.61,135.67,26945.0,128.0645,128.0739,127.7724,127.8289,26945.0
2018-05-01 13:10:00,135.69,135.94,135.49,135.94,21858.0,127.8478,128.0833,127.6593,128.0833,21858.0
2018-05-01 13:20:00,136.03,136.19,135.99,136.14,8100.0,128.1681,128.3189,128.1305,128.2718,8100.0
2018-05-01 13:30:00,136.13,136.21,136.11,136.16,4200.0,128.2624,128.3377,128.2435,128.2906,4200.0
2018-05-01 13:40:00,136.1,136.72,136.1,136.68,13536.0,128.2341,128.8183,128.2341,128.7806,13536.0
2018-05-01 13:50:00,136.7,137.01,136.51,136.99,8704.0,128.7994,129.0915,128.6204,129.0727,8704.0
2018-05-01 14:00:00,136.95,137.12,136.85,136.89,8648.0,129.035,129.1951,128.9407,128.9784,8648.0
2018-05-01 14:10:00,136.92,137.08,136.85,136.96,5303.0,129.0067,129.1575,128.9407,129.0444,5303.0
2018-05-01 14:20:00,137.02,137.18,136.96,137.08,7588.0,129.1009,129.2517,129.0444,129.1575,7588.0
2018-05-01 14:30:00,137.06,137.16,137.02,137.09,12259.0,129.1386,129.2328,129.1009,129.1669,12259.0
2018-05-01 14:40:00,137.09,137.33,137.08,137.26,13922.0,129.1669,129.393,129.1575,129.3271,13922.0
2018-05-01 14:50:00,137.24,137.28,137.02,137.21,10492.0,129.3082,129.3459,129.1009,129.2799,10492.0
2018-05-01 15:00:00,137.22,137.33,137.1,137.33,12693.0,129.2894,129.393,129.1763,129.393,12693.0
2018-05-01 15:10:00,137.3,137.3,137.04,137.04,11180.0,129.3647,129.3647,129.1198,129.1198,11180.0
2018-05-01 15:20:00,137.04,137.14,136.8,136.94,18387.0,129.1198,129.214,128.8936,129.0255,18387.0
2018-05-01 15:30:00,136.97,137.25,136.94,136.98,28872.0,129.0538,129.3176,129.0255,129.0632,28872.0
2018-05-01 15:40:00,136.97,137.44,136.95,137.36,33965.0,129.0538,129.4966,129.035,129.4213,33965.0
2018-05-01 15:50:00,137.37,137.76,137.37,137.6,111344.0,129.4307,129.7982,129.4307,129.6474,111344.0
2018-05-02 09:30:00,137.12,137.72,136.14,136.39,69993.0,129.1951,129.7605,128.2718,128.5073,69993.0
2018-05-02 09:40:00,136.44,136.59,136.1,136.5,17792.0,128.5544,128.6958,128.2341,128.611,17792.0
2018-05-02 09:50:00,136.42,136.63,136.07,136.1,16640.0,128.5356,128.7335,128.2058,128.2341,16640.0
2018-05-02 10:00:00,136.09,136.48,136.07,136.41,27721.0,128.2247,128.5921,128.2058,128.5262,27721.0
2018-05-02 10:10:00,136.38,136.76,136.36,136.76,29573.0,128.4979,128.8559,128.4791,128.8559,29573.0
2018-05-02 10:20:00,136.78,137.15,136.77,137.11,28972.0,128.8748,129.2234,128.8654,129.1857,28972.0
2018-05-02 10:30:00,137.12,137.43,137.02,137.02,9792.0,129.1951,129.4872,129.1009,129.1009,9792.0
2018-05-02 10:40:00,136.96,137.08,136.54,136.54,42195.0,129.0444,129.1575,128.6487,128.6487,42195.0
2018-05-02 10:50:00,136.53,136.59,136.29,136.48,77335.0,128.6392,128.6958,128.4131,128.5921,77335.0
2018-05-02 11:00:00,136.49,136.52,136.29,136.43,35060.0,128.6016,128.6298,128.4131,128.545,35060.0
2018-05-02 11:10:00,136.42,136.47,136.2,136.3,41650.0,128.5356,128.5827,128.3283,128.4225,41650.0
2018-05-02 11:20:00,136.31,136.32,135.88,135.89,43220.0,128.432,128.4414,128.0268,128.0362,43220.0
2018-05-02 11:30:00,135.89,135.99,135.61,135.77,42942.0,128.0362,128.1305,127.7724,127.9232,42942.0
2018-05-02 11:40:00,135.7,135.72,135.03,135.06,39002.0,127.8572,127.8761,127.2259,127.2542,39002.0
2018-05-02 11:50:00,135.04,135.25,135.02,135.06,19051.0,127.2354,127.4332,127.2165,127.2542,19051.0
2018-05-02 12:00:00,135.05,135.41,134.98,135.41,25214.0,127.2448,127.584,127.1788,127.584,25214.0
2018-05-02 12:10:00,135.4,135.58,135.31,135.35,18138.0,127.5746,127.7441,127.4898,127.5274,18138.0
2018-05-02 12:20:00,135.32,135.51,135.3,135.45,17897.0,127.4992,127.6782,127.4803,127.6217,17897.0
2018-05-02 12:30:00,135.42,135.46,135.29,135.33,17699.0,127.5934,127.6311,127.4709,127.5086,17699.0
2018-05-02 12:40:00,135.35,135.45,135.22,135.36,20117.0,127.5274,127.6217,127.405,127.5369,20117.0
2018-05-02 12:50:00,135.34,135.75,135.33,135.72,17050.0,127.518,127.9043,127.5086,127.8761,17050.0
2018-05-02 13:00:00,135.71,135.88,135.71,135.84,22814.0,127.8666,128.0268,127.8666,127.9891,22814.0
2018-05-02 13:10:00,135.86,136.07,135.81,135.9,18198.0,128.008,128.2058,127.9609,128.0457,18198.0
2018-05-02 13:20:00,135.92,136.0,135.78,135.86,21986.0,128.0645,128.1399,127.9326,128.008,21986.0
2018-05-02 13:30:00,135.89,135.94,135.78,135.79,17515.0,128.0362,128.0833,127.9326,127.942,17515.0
2018-05-02 13:40:00,135.78,135.8,135.6,135.6,16144.0,127.9326,127.9514,127.763,127.763,16144.0
2018-05-02 13:50:00,135.57,135.64,135.45,135.58,28064.0,127.7347,127.8007,127.6217,127.7441,28064.0
2018-05-02 14:00:00,135.58,136.14,135.53,136.14,31364.0,127.7441,128.2718,127.697,128.2718,31364.0
2018-05-02 14:10:00,136.11,136.12,135.52,135.57,62664.0,128.2435,128.2529,127.6876,127.7347,62664.0
2018-05-02 14:20:00,135.57,135.72,135.15,135.32,96623.0,127.7347,127.8761,127.339,127.4992,96623.0
2018-05-02 14:30:00,135.31,135.58,135.05,135.06,51947.0,127.4898,127.7441,127.2448,127.2542,51947.0
2018-05-02 14:40:00,135.06,135.22,135.02,135.14,37333.0,127.2542,127.405,127.2165,127.3296,37333.0
2018-05-02 14:50:00,135.17,135.28,134.89,134.93,35405.0,127.3578,127.4615,127.094,127.1317,35405.0
2018-05-02 15:00:00,134.96,135.09,134.8,135.08,58844.0,127.16,127.2825,127.0092,127.273,58844.0
2018-05-02 15:10:00,135.08,135.08,134.69,134.69,105135.0,127.273,127.273,126.9056,126.9056,105135.0
2018-05-02 15:20:00,134.67,134.67,134.1,134.5,71119.0,126.8867,126.8867,126.3497,126.7266,71119.0
2018-05-02 15:30:00,134.49,134.98,134.43,134.91,107823.0,126.7171,127.1788,126.6606,127.1129,107823.0
2018-05-02 15:40:00,134.9,134.91,134.4,134.41,118983.0,127.1034,127.1129,126.6323,126.6418,118983.0
2018-05-02 15:50:00,134.4,134.51,134.01,134.18,181325.0,126.6323,126.736,126.2649,126.4251,181325.0
2018-05-03 09:30:00,133.4,134.1,130.72,132.28,196601.0,125.6901,126.3497,123.165,124.6349,196601.0
2018-05-03 09:40:00,132.28,133.34,131.74,133.28,113223.0,124.6349,125.6336,124.1261,125.5771,113223.0
2018-05-03 09:50:00,133.29,133.54,132.77,133.16,94002.0,125.5865,125.822,125.0966,125.464,94002.0
2018-05-03 10:00:00,133.12,134.02,132.98,134.01,92739.0,125.4263,126.2743,125.2944,126.2649,92739.0
2018-05-03 10:10:00,134.03,134.22,133.69,133.89,97486.0,126.2837,126.4627,125.9634,126.1518,97486.0
2018-05-03 10:20:00,133.82,133.91,132.81,133.06,66562.0,126.0859,126.1707,125.1342,125.3698,66562.0
2018-05-03 10:30:00,133.1,133.56,133.01,133.28,46631.0,125.4075,125.8409,125.3227,125.5771,46631.0
2018-05-03 10:40:00,133.29,133.68,133.12,133.3,48951.0,125.5865,125.954,125.4263,125.5959,48951.0
2018-05-03 10:50:00,133.09,133.12,132.18,132.51,35514.0,125.3981,125.4263,124.5407,124.8516,35514.0
2018-05-03 11:00:00,132.55,133.0,132.38,132.81,42923.0,124.8893,125.3133,124.7291,125.1342,42923.0
2018-05-03 11:10:00,132.77,133.06,132.75,132.78,34567.0,125.0966,125.3698,125.0777,125.106,34567.0
2018-05-03 11:20:00,132.75,132.78,132.4,132.4,45232.0,125.0777,125.106,124.7479,124.7479,45232.0
2018-05-03 11:30:00,132.39,133.05,132.34,132.94,36596.0,124.7385,125.3604,124.6914,125.2567,36596.0
2018-05-03 11:40:00,132.95,133.31,132.66,133.27,32984.0,125.2661,125.6053,124.9929,125.5677,32984.0
2018-05-03 11:50:00,133.27,133.61,133.17,133.49,37367.0,125.5677,125.888,125.4734,125.7749,37367.0
2018-05-03 12:00:00,133.5,133.78,133.35,133.52,20071.0,125.7844,126.0482,125.643,125.8032,20071.0
2018-05-03 12:10:00,133.47,133.51,132.99,133.02,17755.0,125.7561,125.7938,125.3038,125.3321,17755.0
2018-05-03 12:20:00,133.01,133.11,132.75,132.79,18170.0,125.3227,125.4169,125.0777,125.1154,18170.0
2018-05-03 12:30:00,132.76,133.55,132.76,133.51,24374.0,125.0871,125.8315,125.0871,125.7938,24374.0
2018-05-03 12:40:00,133.48,133.95,133.34,133.95,25873.0,125.7655,126.2084,125.6336,126.2084,25873.0
2018-05-03 12:50:00,133.97,134.6,133.85,134.58,34914.0,126.2272,126.8208,126.1141,126.8019,34914.0
2018-05-03 13:00:00,134.51,134.56,134.11,134.25,17215.0,126.736,126.7831,126.3591,126.491,17215.0
2018-05-03 13:10:00,134.24,134.72,134.2,134.47,18986.0,126.4816,126.9339,126.4439,126.6983,18986.0
2018-05-03 13:20:00,134.43,134.6,134.15,134.43,13172.0,126.6606,126.8208,126.3968,126.6606,13172.0
2018-05-03 13:30:00,134.44,135.19,134.44,134.94,17389.0,126.67,127.3767,126.67,127.1411,17389.0
2018-05-03 13:40:00,134.91,135.04,134.65,134.82,14400.0,127.1129,127.2354,126.8679,127.0281,14400.0
2018-05-03 13:50:00,134.81,134.96,134.57,134.57,45067.0,127.0187,127.16,126.7925,126.7925,45067.0
2018-05-03 14:00:00,134.55,134.84,134.45,134.75,28707.0,126.7737,127.0469,126.6795,126.9621,28707.0
2018-05-03 14:10:00,134.72,134.78,134.6,134.71,20596.0,126.9339,126.9904,126.8208,126.9244,20596.0
2018-05-03 14:20:00,134.69,134.75,134.46,134.56,20723.0,126.9056,126.9621,126.6889,126.7831,20723.0
2018-05-03 14:30:00,134.57,134.83,134.53,134.77,41860.0,126.7925,127.0375,126.7548,126.981,41860.0
2018-05-03 14:40:00,134.77,134.85,134.23,134.33,38190.0,126.981,127.0563,126.4722,126.5664,38190.0
2018-05-03 14:50:00,134.38,134.38,133.91,133.98,32871.0,126.6135,126.6135,126.1707,126.2366,32871.0
2018-05-03 15:00:00,134.04,134.67,134.04,134.37,28429.0,126.2932,126.8867,126.2932,126.6041,28429.0
2018-05-03 15:10:00,134.38,134.8,134.29,134.73,48045.0,126.6135,127.0092,126.5287,126.9433,48045.0
2018-05-03 15:20:00,134.77,134.86,134.58,134.78,46546.0,126.981,127.0658,126.8019,126.9904,46546.0
2018-05-03 15:30:00,134.78,134.92,134.5,134.51,35171.0,126.9904,127.1223,126.7266,126.736,35171.0
2018-05-03 15:40:00,134.5,134.68,134.4,134.58,35073.0,126.7266,126.8962,126.6323,126.8019,35073.0
2018-05-03 15:50:00,134.54,134.7,134.39,134.64,73799.0,126.7643,126.915,126.6229,126.8585,73799.0
2018-05-04 09:30:00,133.92,134.14,133.18,133.99,110481.0,126.1801,126.3874,125.4829,126.246,110481.0
2018-05-04 09:40:00,134.02,134.41,133.59,134.21,50687.0,126.2743,126.6418,125.8692,126.4533,50687.0
2018-05-04 09:50:00,134.15,134.6,133.8,134.53,60200.0,126.3968,126.8208,126.067,126.7548,60200.0
2018-05-04 10:00:00,134.49,135.11,134.41,134.99,55786.0,126.7171,127.3013,126.6418,127.1882,55786.0
2018-05-04 10:10:00,135.07,135.32,134.95,135.09,24576.0,127.2636,127.4992,127.1506,127.2825,24576.0
2018-05-04 10:20:00,135.14,135.4,134.99,135.32,23995.0,127.3296,127.5746,127.1882,127.4992,23995.0
2018-05-04 10:30:00,135.32,135.39,135.13,135.39,67877.0,127.4992,127.5651,127.3202,127.5651,67877.0
2018-05-04 10:40:00,135.39,135.5,135.23,135.37,89461.0,127.5651,127.6688,127.4144,127.5463,89461.0
2018-05-04 10:50:00,135.38,135.61,135.34,135.34,149053.0,127.5557,127.7724,127.518,127.518,149053.0
2018-05-04 11:00:00,135.35,135.59,135.33,135.44,80842.0,127.5274,127.7536,127.5086,127.6122,80842.0
2018-05-04 11:10:00,135.45,135.68,135.44,135.58,45510.0,127.6217,127.8384,127.6122,127.7441,45510.0
2018-05-04 11:20:00,135.59,136.14,135.59,136.14,26903.0,127.7536,128.2718,127.7536,128.2718,26903.0
2018-05-04 11:30:00,136.12,136.46,136.04,136.31,17844.0,128.2529,128.5733,128.1776,128.432,17844.0
2018-05-04 11:40:00,136.28,136.41,136.05,136.07,19777.0,128.4037,128.5262,128.187,128.2058,19777.0
2018-05-04 11:50:00,136.09,136.27,136.06,136.2,36737.0,128.2247,128.3943,128.1964,128.3283,36737.0
2018-05-04 12:00:00,136.18,136.18,135.94,135.96,61933.0,128.3095,128.3095,128.0833,128.1022,61933.0
2018-05-04 12:10:00,135.95,135.99,135.72,135.74,86576.0,128.0928,128.1305,127.8761,127.8949,86576.0
2018-05-04 12:20:00,135.73,136.09,135.7,135.98,44131.0,127.8855,128.2247,127.8572,128.121,44131.0
2018-05-04 12:30:00,135.99,136.17,135.99,136.17,33116.0,128.1305,128.3,128.1305,128.3,33116.0
2018-05-04 12:40:00,136.17,136.23,136.04,136.12,30814.0,128.3,128.3566,128.1776,128.2529,30814.0
2018-05-04 12:50:00,136.15,136.42,136.11,136.4,26572.0,128.2812,128.5356,128.2435,128.5168,26572.0
2018-05-04 13:00:00,136.42,136.6,136.41,136.53,27443.0,128.5356,128.7052,128.5262,128.6392,27443.0
2018-05-04 13:10:00,136.53,136.53,136.22,136.26,35603.0,128.6392,128.6392,128.3472,128.3848,35603.0
2018-05-04 13:20:00,136.26,136.52,136.25,136.39,28663.0,128.3848,128.6298,128.3754,128.5073,28663.0
2018-05-04 13:30:00,136.4,136.55,136.34,136.5,100633.0,128.5168,128.6581,128.4602,128.611,100633.0
2018-05-04 13:40:00,136.5,136.54,136.37,136.46,26630.0,128.611,128.6487,128.4885,128.5733,26630.0
2018-05-04 13:50:00,136.5,136.67,136.45,136.64,48845.0,128.611,128.7712,128.5639,128.7429,48845.0
2018-05-04 14:00:00,136.65,136.83,136.62,136.78,37867.0,128.7523,128.9219,128.724,128.8748,37867.0
2018-05-04 14:10:00,136.8,136.87,136.75,136.81,40020.0,128.8936,128.9596,128.8465,128.9031,40020.0
2018-05-04 14:20:00,136.84,136.93,136.68,136.89,38095.0,128.9313,129.0161,128.7806,128.9784,38095.0
2018-05-04 14:30:00,136.92,136.96,136.81,136.87,21659.0,129.0067,129.0444,128.9031,128.9596,21659.0
2018-05-04 14:40:00,136.83,137.06,136.83,136.94,24049.0,128.9219,129.1386,128.9219,129.0255,24049.0
2018-05-04 14:50:00,136.95,136.97,136.57,136.61,25455.0,129.035,129.0538,128.6769,128.7146,25455.0
2018-05-04 15:00:00,136.61,136.89,136.46,136.49,37840.0,128.7146,128.9784,128.5733,128.6016,37840.0
2018-05-04 15:10:00,136.48,136.48,136.22,136.45,52915.0,128.5921,128.5921,128.3472,128.5639,52915.0
2018-05-04 15:20:00,136.46,136.47,136.19,136.26,57652.0,128.5733,128.5827,128.3189,128.3848,57652.0
2018-05-04 15:30:00,136.25,136.28,136.04,136.07,72851.0,128.3754,128.4037,128.1776,128.2058,72851.0
2018-05-04 15:40:00,136.06,136.31,136.0,136.22,99117.0,128.1964,128.432,128.1399,128.3472,99117.0
2018-05-04 15:50:00,136.19,136.22,135.61,135.85,229072.0,128.3189,128.3472,127.7724,127.9985,229072.0
2018-05-07 09:30:00,136.58,136.94,135.85,136.64,53963.0,128.6864,129.0255,127.9985,128.7429,53963.0
2018-05-07 09:40:00,136.57,136.88,136.17,136.17,61255.0,128.6769,128.969,128.3,128.3,61255.0
2018-05-07 09:50:00,136.19,137.0,136.1,136.84,25792.0,128.3189,129.0821,128.2341,128.9313,25792.0
2018-05-07 10:00:00,136.92,136.97,136.74,136.85,29186.0,129.0067,129.0538,128.8371,128.9407,29186.0
2018-05-07 10:10:00,136.83,137.08,136.78,136.89,23887.0,128.9219,129.1575,128.8748,128.9784,23887.0
2018-05-07 10:20:00,136.93,136.97,136.57,136.82,30349.0,129.0161,129.0538,128.6769,128.9125,30349.0
2018-05-07 10:30:00,136.83,137.14,136.58,136.68,22437.0,128.9219,129.214,128.6864,128.7806,22437.0
2018-05-07 10:40:00,136.71,136.81,136.59,136.75,20666.0,128.8088,128.9031,128.6958,128.8465,20666.0
2018-05-07 10:50:00,136.76,136.96,136.58,136.88,25272.0,128.8559,129.0444,128.6864,128.969,25272.0
2018-05-07 11:00:00,136.85,136.98,136.6,136.95,26665.0,128.9407,129.0632,128.7052,129.035,26665.0
2018-05-07 11:10:00,136.94,137.01,136.8,136.9,20988.0,129.0255,129.0915,128.8936,128.9879,20988.0
2018-05-07 11:20:00,136.93,137.25,136.93,137.12,32484.0,129.0161,129.3176,129.0161,129.1951,32484.0
2018-05-07 11:30:00,137.11,137.12,136.81,136.98,15341.0,129.1857,129.1951,128.9031,129.0632,15341.0
2018-05-07 11:40:00,136.96,137.04,136.84,136.93,16320.0,129.0444,129.1198,128.9313,129.0161,16320.0
2018-05-07 11:50:00,136.85,136.91,136.74,136.85,17307.0,128.9407,128.9973,128.8371,128.9407,17307.0
2018-05-07 12:00:00,136.87,136.94,136.79,136.83,17138.0,128.9596,129.0255,128.8842,128.9219,17138.0
2018-05-07 12:10:00,136.85,136.93,136.75,136.75,12537.0,128.9407,129.0161,128.8465,128.8465,12537.0
2018-05-07 12:20:00,136.77,136.87,136.68,136.71,21757.0,128.8654,128.9596,128.7806,128.8088,21757.0
2018-05-07 12:30:00,136.71,136.76,136.59,136.73,21410.0,128.8088,128.8559,128.6958,128.8277,21410.0
2018-05-07 12:40:00,136.73,136.75,136.45,136.57,34196.0,128.8277,128.8465,128.5639,128.6769,34196.0
2018-05-07 12:50:00,136.54,136.57,136.38,136.38,55829.0,128.6487,128.6769,128.4979,128.4979,55829.0
2018-05-07 13:00:00,136.38,136.49,136.23,136.26,23421.0,128.4979,128.6016,128.3566,128.3848,23421.0
2018-05-07 13:10:00,136.29,136.44,136.29,136.36,28005.0,128.4131,128.5544,128.4131,128.4791,28005.0
2018-05-07 13:20:00,136.37,136.48,136.33,136.36,12107.0,128.4885,128.5921,128.4508,128.4791,12107.0
2018-05-07 13:30:00,136.37,136.51,136.35,136.42,20443.0,128.4885,128.6204,128.4696,128.5356,20443.0
2018-05-07 13:40:00,136.46,136.49,136.27,136.32,38748.0,128.5733,128.6016,128.3943,128.4414,38748.0
2018-05-07 13:50:00,136.32,136.46,136.32,136.38,25625.0,128.4414,128.5733,128.4414,128.4979,25625.0
2018-05-07 14:00:00,136.36,136.51,136.32,136.46,30181.0,128.4791,128.6204,128.4414,128.5733,30181.0
2018-05-07 14:10:00,136.46,136.71,136.43,136.65,37265.0,128.5733,128.8088,128.545,128.7523,37265.0
2018-05-07 14:20:00,136.64,136.64,136.45,136.51,30970.0,128.7429,128.7429,128.5639,128.6204,30970.0
2018-05-07 14:30:00,136.52,136.64,136.36,136.37,49925.0,128.6298,128.7429,128.4791,128.4885,49925.0
2018-05-07 14:40:00,136.37,136.51,136.28,136.46,36938.0,128.4885,128.6204,128.4037,128.5733,36938.0
2018-05-07 14:50:00,136.48,136.48,136.09,136.15,42309.0,128.5921,128.5921,128.2247,128.2812,42309.0
2018-05-07 15:00:00,136.15,136.41,136.09,136.39,50644.0,128.2812,128.5262,128.2247,128.5073,50644.0
2018-05-07 15:10:00,136.39,136.46,136.03,136.13,54112.0,128.5073,128.5733,128.1681,128.2624,54112.0
2018-05-07 15:20:00,136.1,136.36,136.0,136.36,59761.0,128.2341,128.4791,128.1399,128.4791,59761.0
2018-05-07 15:30:00,136.35,136.46,136.21,136.4,70241.0,128.4696,128.5733,128.3377,128.5168,70241.0
2018-05-07 15:40:00,136.4,136.67,136.32,136.57,90863.0,128.5168,128.7712,128.4414,128.6769,90863.0
2018-05-07 15:50:00,136.58,136.67,136.17,136.64,208566.0,128.6864,128.7712,128.3,128.7429,208566.0
2018-05-08 09:30:00,136.53,136.96,136.0,136.72,38103.0,128.6392,129.0444,128.1399,128.8183,38103.0
2018-05-08 09:40:00,136.69,137.26,136.6,137.04,29107.0,128.79,129.3271,128.7052,129.1198,29107.0
2018-05-08 09:50:00,137.03,137.31,136.96,137.06,35052.0,129.1103,129.3742,129.0444,129.1386,35052.0
2018-05-08 10:00:00,137.06,137.62,137.02,137.58,46109.0,129.1386,129.6662,129.1009,129.6286,46109.0
2018-05-08 10:10:00,137.59,137.6,137.14,137.42,33814.0,129.638,129.6474,129.214,129.4778,33814.0
2018-05-08 10:20:00,137.45,137.53,137.18,137.3,32871.0,129.5061,129.5814,129.2517,129.3647,32871.0
2018-05-08 10:30:00,137.33,137.6,137.23,137.52,53859.0,129.393,129.6474,129.2988,129.572,53859.0
2018-05-08 10:40:00,137.5,137.56,137.4,137.46,34144.0,129.5532,129.6097,129.459,129.5155,34144.0
2018-05-08 10:50:00,137.48,137.68,137.47,137.49,41651.0,129.5343,129.7228,129.5249,129.5438,41651.0
2018-05-08 11:00:00,137.48,137.59,137.4,137.51,29587.0,129.5343,129.638,129.459,129.5626,29587.0
2018-05-08 11:10:00,137.54,138.27,137.51,138.22,38700.0,129.5909,130.2787,129.5626,130.2316,38700.0
2018-05-08 11:20:00,138.23,138.61,138.13,138.58,46868.0,130.241,130.599,130.1468,130.5708,46868.0
2018-05-08 11:30:00,138.59,138.64,138.14,138.22,27612.0,130.5802,130.6273,130.1562,130.2316,27612.0
2018-05-08 11:40:00,138.25,138.63,137.99,138.51,69257.0,130.2598,130.6179,130.0149,130.5048,69257.0
2018-05-08 11:50:00,138.54,138.93,138.4,138.57,43162.0,130.5331,130.9005,130.4012,130.5613,43162.0
2018-05-08 12:00:00,138.56,138.62,138.13,138.38,32214.0,130.5519,130.6085,130.1468,130.3823,32214.0
2018-05-08 12:10:00,138.39,138.47,138.31,138.33,21666.0,130.3917,130.4671,130.3164,130.3352,21666.0
2018-05-08 12:20:00,138.36,138.41,138.22,138.27,14493.0,130.3635,130.4106,130.2316,130.2787,14493.0
2018-05-08 12:30:00,138.28,138.3,138.07,138.17,13499.0,130.2881,130.3069,130.0902,130.1845,13499.0
2018-05-08 12:40:00,138.18,138.3,138.08,138.11,12185.0,130.1939,130.3069,130.0997,130.1279,12185.0
2018-05-08 12:50:00,138.12,138.15,137.64,138.02,20020.0,130.1373,130.1656,129.6851,130.0431,20020.0
2018-05-08 13:00:00,137.98,138.29,137.97,138.07,13418.0,130.0054,130.2975,129.996,130.0902,13418.0
2018-05-08 13:10:00,138.08,138.23,137.95,138.2,20112.0,130.0997,130.241,129.9772,130.2127,20112.0
2018-05-08 13:20:00,138.2,138.6,138.2,138.38,34622.0,130.2127,130.5896,130.2127,130.3823,34622.0
2018-05-08 13:30:00,138.43,138.83,138.4,138.73,37192.0,130.4294,130.8063,130.4012,130.7121,37192.0
2018-05-08 13:40:00,138.75,139.16,138.73,139.07,49591.0,130.7309,131.1172,130.7121,131.0324,49591.0
2018-05-08 13:50:00,139.08,139.15,138.59,138.59,45472.0,131.0419,131.1078,130.5802,130.5802,45472.0
2018-05-08 14:00:00,138.64,138.88,138.56,138.63,28359.0,130.6273,130.8534,130.5519,130.6179,28359.0
2018-05-08 14:10:00,138.59,138.77,138.38,138.73,33006.0,130.5802,130.7498,130.3823,130.7121,33006.0
2018-05-08 14:20:00,138.72,139.13,138.6,139.01,42812.0,130.7027,131.089,130.5896,130.9759,42812.0
2018-05-08 14:30:00,139.03,139.11,138.65,138.68,25808.0,130.9948,131.0701,130.6367,130.665,25808.0
2018-05-08 14:40:00,138.61,138.63,138.21,138.5,36527.0,130.599,130.6179,130.2221,130.4954,36527.0
2018-05-08 14:50:00,138.52,138.88,138.5,138.73,37845.0,130.5142,130.8534,130.4954,130.7121,37845.0
2018-05-08 15:00:00,138.7,139.05,138.61,138.9,40498.0,130.6838,131.0136,130.599,130.8723,40498.0
2018-05-08 15:10:00,138.9,139.22,138.83,139.01,42924.0,130.8723,131.1738,130.8063,130.9759,42924.0
2018-05-08 15:20:00,139.02,139.18,138.99,139.11,64752.0,130.9853,131.1361,130.9571,131.0701,64752.0
2018-05-08 15:30:00,139.12,139.32,139.09,139.27,83597.0,131.0796,131.268,131.0513,131.2209,83597.0
2018-05-08 15:40:00,139.27,139.45,139.14,139.16,112985.0,131.2209,131.3905,131.0984,131.1172,112985.0
2018-05-08 15:50:00,139.16,139.33,138.94,139.33,215394.0,131.1172,131.2774,130.91,131.2774,215394.0
2018-05-09 09:30:00,138.43,139.17,136.32,136.75,232811.0,130.4294,131.1267,128.4414,128.8465,232811.0
2018-05-09 09:40:00,136.75,137.73,135.72,135.85,184165.0,128.8465,129.7699,127.8761,127.9985,184165.0
2018-05-09 09:50:00,135.85,136.25,134.24,135.46,243825.0,127.9985,128.3754,126.4816,127.6311,243825.0
2018-05-09 10:00:00,135.43,136.89,135.0,136.75,145579.0,127.6028,128.9784,127.1977,128.8465,145579.0
2018-05-09 10:10:00,136.76,136.76,135.85,136.12,95351.0,128.8559,128.8559,127.9985,128.2529,95351.0
2018-05-09 10:20:00,136.08,136.57,135.97,136.11,77830.0,128.2153,128.6769,128.1116,128.2435,77830.0
2018-05-09 10:30:00,136.14,136.36,135.78,136.36,85249.0,128.2718,128.4791,127.9326,128.4791,85249.0
2018-05-09 10:40:00,136.27,137.28,136.27,137.18,61132.0,128.3943,129.3459,128.3943,129.2517,61132.0
2018-05-09 10:50:00,137.23,137.24,136.14,136.27,85601.0,129.2988,129.3082,128.2718,128.3943,85601.0
2018-05-09 11:00:00,136.27,136.37,135.97,136.15,50503.0,128.3943,128.4885,128.1116,128.2812,50503.0
2018-05-09 11:10:00,136.18,136.4,136.06,136.29,33690.0,128.3095,128.5168,128.1964,128.4131,33690.0
2018-05-09 11:20:00,136.23,136.36,136.05,136.2,43964.0,128.3566,128.4791,128.187,128.3283,43964.0
2018-05-09 11:30:00,136.24,136.82,136.09,136.6,44913.0,128.366,128.9125,128.2247,128.7052,44913.0
2018-05-09 11:40:00,136.56,137.19,136.36,136.97,56067.0,128.6675,129.2611,128.4791,129.0538,56067.0
2018-05-09 11:50:00,136.98,137.3,136.83,137.25,38126.0,129.0632,129.3647,128.9219,129.3176,38126.0
2018-05-09 12:00:00,137.24,137.43,136.96,137.22,33988.0,129.3082,129.4872,129.0444,129.2894,33988.0
2018-05-09 12:10:00,137.21,137.3,137.13,137.23,29982.0,129.2799,129.3647,129.2046,129.2988,29982.0
2018-05-09 12:20:00,137.23,138.04,137.23,138.0,63720.0,129.2988,130.062,129.2988,130.0243,63720.0
2018-05-09 12:30:00,138.06,138.06,137.54,137.84,57989.0,130.0808,130.0808,129.5909,129.8735,57989.0
2018-05-09 12:40:00,137.8,138.12,137.69,138.12,81938.0,129.8358,130.1373,129.7322,130.1373,81938.0
2018-05-09 12:50:00,138.15,138.7,137.94,138.7,56969.0,130.1656,130.6838,129.9678,130.6838,56969.0
2018-05-09 13:00:00,138.67,138.75,138.12,138.34,98732.0,130.6556,130.7309,130.1373,130.3446,98732.0
2018-05-09 13:10:00,138.31,138.62,138.26,138.36,45048.0,130.3164,130.6085,130.2693,130.3635,45048.0
2018-05-09 13:20:00,138.39,138.5,138.18,138.47,37611.0,130.3917,130.4954,130.1939,130.4671,37611.0
2018-05-09 13:30:00,138.47,138.49,138.29,138.4,54674.0,130.4671,130.486,130.2975,130.4012,54674.0
2018-05-09 13:40:00,138.4,138.6,138.28,138.56,15968.0,130.4012,130.5896,130.2881,130.5519,15968.0
2018-05-09 13:50:00,138.6,138.94,138.46,138.55,53706.0,130.5896,130.91,130.4577,130.5425,53706.0
2018-05-09 14:00:00,138.61,138.93,138.46,138.88,55646.0,130.599,130.9005,130.4577,130.8534,55646.0
2018-05-09 14:10:00,138.86,138.95,138.54,138.74,47201.0,130.8346,130.9194,130.5331,130.7215,47201.0
2018-05-09 14:20:00,138.75,138.77,138.22,138.7,62728.0,130.7309,130.7498,130.2316,130.6838,62728.0
2018-05-09 14:30:00,138.7,138.89,138.45,138.48,29719.0,130.6838,130.8628,130.4483,130.4765,29719.0
2018-05-09 14:40:00,138.51,138.64,138.34,138.47,22473.0,130.5048,130.6273,130.3446,130.4671,22473.0
2018-05-09 14:50:00,138.44,138.59,138.16,138.34,57917.0,130.4389,130.5802,130.175,130.3446,57917.0
2018-05-09 15:00:00,138.26,138.55,138.14,138.39,85869.0,130.2693,130.5425,130.1562,130.3917,85869.0
2018-05-09 15:10:00,138.38,138.72,138.32,138.53,150259.0,130.3823,130.7027,130.3258,130.5237,150259.0
2018-05-09 15:20:00,138.51,138.69,138.31,138.37,101690.0,130.5048,130.6744,130.3164,130.3729,101690.0
2018-05-09 15:30:00,138.39,138.42,137.77,137.87,67731.0,130.3917,130.42,129.8076,129.9018,67731.0
2018-05-09 15:40:00,137.85,137.96,137.54,137.92,82819.0,129.883,129.9866,129.5909,129.9489,82819.0
2018-05-09 15:50:00,137.92,138.22,137.82,137.87,160422.0,129.9489,130.2316,129.8547,129.9018,160422.0
2018-05-10 09:30:00,138.12,138.99,137.39,137.84,107670.0,130.1373,130.9571,129.4495,129.8735,107670.0
2018-05-10 09:40:00,138.02,138.25,137.81,137.83,16026.0,130.0431,130.2598,129.8453,129.8641,16026.0
2018-05-10 09:50:00,137.97,137.98,137.68,137.82,22149.0,129.996,130.0054,129.7228,129.8547,22149.0
2018-05-10 10:00:00,137.89,138.24,137.84,138.16,21323.0,129.9206,130.2504,129.8735,130.175,21323.0
2018-05-10 10:10:00,138.23,138.26,137.85,138.0,25025.0,130.241,130.2693,129.883,130.0243,25025.0
2018-05-10 10:20:00,138.02,138.22,137.83,138.22,26472.0,130.0431,130.2316,129.8641,130.2316,26472.0
2018-05-10 10:30:00,138.22,138.6,138.13,138.58,23186.0,130.2316,130.5896,130.1468,130.5708,23186.0
2018-05-10 10:40:00,138.59,138.62,138.36,138.62,22959.0,130.5802,130.6085,130.3635,130.6085,22959.0
2018-05-10 10:50:00,138.64,138.64,138.43,138.48,22807.0,130.6273,130.6273,130.4294,130.4765,22807.0
2018-05-10 11:00:00,138.51,138.54,138.37,138.43,28266.0,130.5048,130.5331,130.3729,130.4294,28266.0
2018-05-10 11:10:00,138.46,138.71,138.34,138.51,29961.0,130.4577,130.6932,130.3446,130.5048,29961.0
2018-05-10 11:20:00,138.51,138.63,138.44,138.46,36769.0,130.5048,130.6179,130.4389,130.4577,36769.0
2018-05-10 11:30:00,138.45,138.56,138.43,138.51,16011.0,130.4483,130.5519,130.4294,130.5048,16011.0
2018-05-10 11:40:00,138.49,138.71,138.41,138.64,33876.0,130.486,130.6932,130.4106,130.6273,33876.0
2018-05-10 11:50:00,138.65,138.87,138.55,138.78,76039.0,130.6367,130.844,130.5425,130.7592,76039.0
2018-05-10 12:00:00,138.8,138.83,138.7,138.82,17830.0,130.778,130.8063,130.6838,130.7969,17830.0
2018-05-10 12:10:00,138.82,138.96,138.71,138.71,48952.0,130.7969,130.9288,130.6932,130.6932,48952.0
2018-05-10 12:20:00,138.76,138.91,138.65,138.88,14898.0,130.7404,130.8817,130.6367,130.8534,14898.0
2018-05-10 12:30:00,138.89,138.91,138.63,138.79,21433.0,130.8628,130.8817,130.6179,130.7686,21433.0
2018-05-10 12:40:00,138.78,138.78,138.56,138.62,12190.0,130.7592,130.7592,130.5519,130.6085,12190.0
2018-05-10 12:50:00,138.62,138.68,138.5,138.57,26615.0,130.6085,130.665,130.4954,130.5613,26615.0
2018-05-10 13:00:00,138.6,138.79,138.6,138.75,12605.0,130.5896,130.7686,130.5896,130.7309,12605.0
2018-05-10 13:10:00,138.73,138.84,138.62,138.7,16414.0,130.7121,130.8157,130.6085,130.6838,16414.0
2018-05-10 13:20:00,138.71,138.8,138.49,138.56,16633.0,130.6932,130.778,130.486,130.5519,16633.0
2018-05-10 13:30:00,138.59,138.6,138.31,138.31,16605.0,130.5802,130.5896,130.3164,130.3164,16605.0
2018-05-10 13:40:00,138.31,138.46,138.25,138.44,35300.0,130.3164,130.4577,130.2598,130.4389,35300.0
2018-05-10 13:50:00,138.43,138.5,138.3,138.39,31207.0,130.4294,130.4954,130.3069,130.3917,31207.0
2018-05-10 14:00:00,138.43,138.51,138.28,138.5,24039.0,130.4294,130.5048,130.2881,130.4954,24039.0
2018-05-10 14:10:00,138.48,138.5,138.32,138.37,26305.0,130.4765,130.4954,130.3258,130.3729,26305.0
2018-05-10 14:20:00,138.4,138.48,138.31,138.4,25024.0,130.4012,130.4765,130.3164,130.4012,25024.0
2018-05-10 14:30:00,138.4,138.44,138.33,138.34,27010.0,130.4012,130.4389,130.3352,130.3446,27010.0
2018-05-10 14:40:00,138.32,138.48,138.21,138.46,29734.0,130.3258,130.4765,130.2221,130.4577,29734.0
2018-05-10 14:50:00,138.45,138.46,138.31,138.4,27957.0,130.4483,130.4577,130.3164,130.4012,27957.0
2018-05-10 15:00:00,138.38,138.47,138.24,138.44,35506.0,130.3823,130.4671,130.2504,130.4389,35506.0
2018-05-10 15:10:00,138.44,138.66,138.28,138.57,55629.0,130.4389,130.6461,130.2881,130.5613,55629.0
2018-05-10 15:20:00,138.56,138.57,138.3,138.53,40278.0,130.5519,130.5613,130.3069,130.5237,40278.0
2018-05-10 15:30:00,138.52,138.59,138.37,138.51,37404.0,130.5142,130.5802,130.3729,130.5048,37404.0
2018-05-10 15:40:00,138.49,138.52,138.4,138.49,61579.0,130.486,130.5142,130.4012,130.486,61579.0
2018-05-10 15:50:00,138.48,138.6,138.39,138.59,128718.0,130.4765,130.5896,130.3917,130.5802,128718.0
2018-05-11 09:30:00,138.88,138.88,138.18,138.65,29702.0,130.8534,130.8534,130.1939,130.6367,29702.0
2018-05-11 09:40:00,138.73,138.84,138.52,138.57,21568.0,130.7121,130.8157,130.5142,130.5613,21568.0
2018-05-11 09:50:00,138.63,138.93,138.57,138.92,25858.0,130.6179,130.9005,130.5613,130.8911,25858.0
2018-05-11 10:00:00,138.92,139.75,138.83,139.73,92516.0,130.8911,131.6731,130.8063,131.6543,92516.0
2018-05-11 10:10:00,139.74,139.9,139.37,139.37,27052.0,131.6637,131.8145,131.3151,131.3151,27052.0
2018-05-11 10:20:00,139.35,139.61,139.21,139.52,16347.0,131.2963,131.5412,131.1644,131.4564,16347.0
2018-05-11 10:30:00,139.5,139.5,139.08,139.21,27806.0,131.4376,131.4376,131.0419,131.1644,27806.0
2018-05-11 10:40:00,139.29,139.42,138.93,139.0,24143.0,131.2397,131.3622,130.9005,130.9665,24143.0
2018-05-11 10:50:00,139.01,139.13,138.87,139.09,37287.0,130.9759,131.089,130.844,131.0513,37287.0
2018-05-11 11:00:00,139.09,139.29,138.94,139.03,20540.0,131.0513,131.2397,130.91,130.9948,20540.0
2018-05-11 11:10:00,139.03,139.56,139.02,139.09,31419.0,130.9948,131.4941,130.9853,131.0513,31419.0
2018-05-11 11:20:00,139.14,139.2,138.99,139.19,21218.0,131.0984,131.1549,130.9571,131.1455,21218.0
2018-05-11 11:30:00,139.16,139.19,138.98,138.98,11675.0,131.1172,131.1455,130.9476,130.9476,11675.0
2018-05-11 11:40:00,138.95,139.14,138.95,138.99,7895.0,130.9194,131.0984,130.9194,130.9571,7895.0
2018-05-11 11:50:00,139.04,139.37,139.04,139.37,10250.0,131.0042,131.3151,131.0042,131.3151,10250.0
2018-05-11 12:00:00,139.33,139.4,139.19,139.29,12028.0,131.2774,131.3434,131.1455,131.2397,12028.0
2018-05-11 12:10:00,139.26,139.26,139.06,139.19,18466.0,131.2115,131.2115,131.023,131.1455,18466.0
2018-05-11 12:20:00,139.15,139.24,138.98,138.98,13384.0,131.1078,131.1926,130.9476,130.9476,13384.0
2018-05-11 12:30:00,139.02,139.22,139.02,139.21,11759.0,130.9853,131.1738,130.9853,131.1644,11759.0
2018-05-11 12:40:00,139.23,139.36,139.2,139.3,13253.0,131.1832,131.3057,131.1549,131.2492,13253.0
2018-05-11 12:50:00,139.27,139.48,139.27,139.43,6502.0,131.2209,131.4187,131.2209,131.3716,6502.0
2018-05-11 13:00:00,139.42,139.42,139.32,139.32,7902.0,131.3622,131.3622,131.268,131.268,7902.0
2018-05-11 13:10:00,139.35,139.5,139.32,139.36,13695.0,131.2963,131.4376,131.268,131.3057,13695.0
2018-05-11 13:20:00,139.37,139.55,139.37,139.5,8459.0,131.3151,131.4847,131.3151,131.4376,8459.0
2018-05-11 13:30:00,139.48,139.52,139.37,139.38,5101.0,131.4187,131.4564,131.3151,131.3245,5101.0
2018-05-11 13:40:00,139.42,139.51,139.32,139.48,11217.0,131.3622,131.447,131.268,131.4187,11217.0
2018-05-11 13:50:00,139.45,139.54,139.44,139.51,14898.0,131.3905,131.4753,131.3811,131.447,14898.0
2018-05-11 14:00:00,139.49,139.53,139.38,139.43,15750.0,131.4282,131.4659,131.3245,131.3716,15750.0
2018-05-11 14:10:00,139.43,139.72,139.4,139.72,18781.0,131.3716,131.6449,131.3434,131.6449,18781.0
2018-05-11 14:20:00,139.73,139.74,139.56,139.72,28533.0,131.6543,131.6637,131.4941,131.6449,28533.0
2018-05-11 14:30:00,139.72,139.96,139.67,139.87,24909.0,131.6449,131.871,131.5978,131.7862,24909.0
2018-05-11 14:40:00,139.88,139.9,139.74,139.84,16710.0,131.7956,131.8145,131.6637,131.7579,16710.0
2018-05-11 14:50:00,139.85,139.86,139.64,139.72,16049.0,131.7674,131.7768,131.5695,131.6449,16049.0
2018-05-11 15:00:00,139.76,139.97,139.75,139.92,18048.0,131.6826,131.8804,131.6731,131.8333,18048.0
2018-05-11 15:10:00,139.91,139.96,139.84,139.94,20605.0,131.8239,131.871,131.7579,131.8522,20605.0
2018-05-11 15:20:00,139.95,139.97,139.84,139.89,22586.0,131.8616,131.8804,131.7579,131.8051,22586.0
2018-05-11 15:30:00,139.89,140.11,139.86,140.07,40470.0,131.8051,132.0123,131.7768,131.9746,40470.0
2018-05-11 15:40:00,140.07,140.09,139.88,139.93,42019.0,131.9746,131.9935,131.7956,131.8427,42019.0
2018-05-11 15:50:00,139.94,140.0,139.71,139.82,130759.0,131.8522,131.9087,131.6355,131.7391,130759.0
2018-05-14 09:30:00,139.91,140.0,139.02,139.02,52881.0,131.8239,131.9087,130.9853,130.9853,52881.0
2018-05-14 09:40:00,139.03,139.5,138.96,139.37,18656.0,130.9948,131.4376,130.9288,131.3151,18656.0
2018-05-14 09:50:00,139.36,139.68,139.13,139.44,44079.0,131.3057,131.6072,131.089,131.3811,44079.0
2018-05-14 10:00:00,139.44,139.92,139.32,139.63,76274.0,131.3811,131.8333,131.268,131.5601,76274.0
2018-05-14 10:10:00,139.62,139.62,139.26,139.51,13002.0,131.5507,131.5507,131.2115,131.447,13002.0
2018-05-14 10:20:00,139.59,139.59,139.25,139.25,16229.0,131.5224,131.5224,131.202,131.202,16229.0
2018-05-14 10:30:00,139.28,139.69,139.28,139.49,12833.0,131.2303,131.6166,131.2303,131.4282,12833.0
2018-05-14 10:40:00,139.47,139.83,139.47,139.71,18068.0,131.4093,131.7485,131.4093,131.6355,18068.0
2018-05-14 10:50:00,139.71,139.71,139.34,139.34,12429.0,131.6355,131.6355,131.2868,131.2868,12429.0
2018-05-14 11:00:00,139.32,139.76,139.32,139.63,17578.0,131.268,131.6826,131.268,131.5601,17578.0
2018-05-14 11:10:00,139.61,139.63,139.48,139.63,11702.0,131.5412,131.5601,131.4187,131.5601,11702.0
2018-05-14 11:20:00,139.68,139.82,139.43,139.59,28718.0,131.6072,131.7391,131.3716,131.5224,28718.0
2018-05-14 11:30:00,139.59,139.68,139.38,139.55,43897.0,131.5224,131.6072,131.3245,131.4847,43897.0
2018-05-14 11:40:00,139.53,139.61,139.35,139.59,25616.0,131.4659,131.5412,131.2963,131.5224,25616.0
2018-05-14 11:50:00,139.59,139.61,139.47,139.49,16401.0,131.5224,131.5412,131.4093,131.4282,16401.0
2018-05-14 12:00:00,139.5,139.8,139.48,139.63,15085.0,131.4376,131.7203,131.4187,131.5601,15085.0
2018-05-14 12:10:00,139.68,139.78,139.64,139.68,14095.0,131.6072,131.7014,131.5695,131.6072,14095.0
2018-05-14 12:20:00,139.73,139.8,139.63,139.78,46764.0,131.6543,131.7203,131.5601,131.7014,46764.0
2018-05-14 12:30:00,139.78,140.08,139.77,140.08,23193.0,131.7014,131.9841,131.692,131.9841,23193.0
2018-05-14 12:40:00,140.07,140.28,139.95,140.18,18184.0,131.9746,132.1725,131.8616,132.0783,18184.0
2018-05-14 12:50:00,140.19,140.22,139.87,139.94,14821.0,132.0877,132.116,131.7862,131.8522,14821.0
2018-05-14 13:00:00,139.97,139.97,139.75,139.86,14845.0,131.8804,131.8804,131.6731,131.7768,14845.0
2018-05-14 13:10:00,139.87,139.94,139.52,139.52,15907.0,131.7862,131.8522,131.4564,131.4564,15907.0
2018-05-14 13:20:00,139.51,139.61,139.39,139.61,9912.0,131.447,131.5412,131.3339,131.5412,9912.0
2018-05-14 13:30:00,139.59,139.63,139.47,139.56,13501.0,131.5224,131.5601,131.4093,131.4941,13501.0
2018-05-14 13:40:00,139.61,139.7,139.6,139.64,10070.0,131.5412,131.626,131.5318,131.5695,10070.0
2018-05-14 13:50:00,139.64,139.74,139.6,139.6,11250.0,131.5695,131.6637,131.5318,131.5318,11250.0
2018-05-14 14:00:00,139.62,139.64,139.28,139.43,13814.0,131.5507,131.5695,131.2303,131.3716,13814.0
2018-05-14 14:10:00,139.4,139.53,139.37,139.45,12311.0,131.3434,131.4659,131.3151,131.3905,12311.0
2018-05-14 14:20:00,139.46,139.62,139.45,139.53,13181.0,131.3999,131.5507,131.3905,131.4659,13181.0
2018-05-14 14:30:00,139.53,139.65,139.45,139.6,9607.0,131.4659,131.5789,131.3905,131.5318,9607.0
2018-05-14 14:40:00,139.6,139.6,139.37,139.37,11004.0,131.5318,131.5318,131.3151,131.3151,11004.0
2018-05-14 14:50:00,139.39,139.69,139.37,139.62,17231.0,131.3339,131.6166,131.3151,131.5507,17231.0
2018-05-14 15:00:00,139.59,139.66,139.52,139.58,14079.0,131.5224,131.5883,131.4564,131.513,14079.0
2018-05-14 15:10:00,139.59,139.63,139.34,139.39,16769.0,131.5224,131.5601,131.2868,131.3339,16769.0
2018-05-14 15:20:00,139.39,139.58,139.38,139.43,18489.0,131.3339,131.513,131.3245,131.3716,18489.0
2018-05-14 15:30:00,139.43,139.46,139.23,139.26,34069.0,131.3716,131.3999,131.1832,131.2115,34069.0
2018-05-14 15:40:00,139.23,139.41,139.2,139.22,45509.0,131.1832,131.3528,131.1549,131.1738,45509.0
2018-05-14 15:50:00,139.22,139.38,139.19,139.33,96760.0,131.1738,131.3245,131.1455,131.2774,96760.0
2018-05-15 09:30:00,139.13,139.13,137.84,138.52,57857.0,131.089,131.089,129.8735,130.5142,57857.0
2018-05-15 09:40:00,138.61,138.73,138.38,138.73,31560.0,130.599,130.7121,130.3823,130.7121,31560.0
2018-05-15 09:50:00,138.73,139.07,138.5,138.53,90011.0,130.7121,131.0324,130.4954,130.5237,90011.0
2018-05-15 10:00:00,138.54,138.67,138.4,138.55,44317.0,130.5331,130.6556,130.4012,130.5425,44317.0
2018-05-15 10:10:00,138.55,138.63,138.39,138.5,23727.0,130.5425,130.6179,130.3917,130.4954,23727.0
2018-05-15 10:20:00,138.5,138.58,138.35,138.44,19954.0,130.4954,130.5708,130.3541,130.4389,19954.0
2018-05-15 10:30:00,138.44,138.78,138.39,138.72,14141.0,130.4389,130.7592,130.3917,130.7027,14141.0
2018-05-15 10:40:00,138.7,138.71,138.54,138.66,25039.0,130.6838,130.6932,130.5331,130.6461,25039.0
2018-05-15 10:50:00,138.68,138.72,138.39,138.42,12760.0,130.665,130.7027,130.3917,130.42,12760.0
2018-05-15 11:00:00,138.42,138.72,138.4,138.61,18021.0,130.42,130.7027,130.4012,130.599,18021.0
2018-05-15 11:10:00,138.61,138.74,138.55,138.68,13560.0,130.599,130.7215,130.5425,130.665,13560.0
2018-05-15 11:20:00,138.7,138.88,138.67,138.76,11589.0,130.6838,130.8534,130.6556,130.7404,11589.0
2018-05-15 11:30:00,138.83,138.93,138.75,138.88,23819.0,130.8063,130.9005,130.7309,130.8534,23819.0
2018-05-15 11:40:00,138.92,139.14,138.75,139.13,15665.0,130.8911,131.0984,130.7309,131.089,15665.0
2018-05-15 11:50:00,139.11,139.13,138.68,138.69,13462.0,131.0701,131.089,130.665,130.6744,13462.0
2018-05-15 12:00:00,138.68,138.76,138.56,138.56,30202.0,130.665,130.7404,130.5519,130.5519,30202.0
2018-05-15 12:10:00,138.56,138.6,138.4,138.46,10987.0,130.5519,130.5896,130.4012,130.4577,10987.0
2018-05-15 12:20:00,138.46,138.6,138.37,138.55,6700.0,130.4577,130.5896,130.3729,130.5425,6700.0
2018-05-15 12:30:00,138.51,138.6,138.5,138.58,12111.0,130.5048,130.5896,130.4954,130.5708,12111.0
2018-05-15 12:40:00,138.55,138.87,138.52,138.83,10351.0,130.5425,130.844,130.5142,130.8063,10351.0
2018-05-15 12:50:00,138.82,138.92,138.58,138.63,10296.0,130.7969,130.8911,130.5708,130.6179,10296.0
2018-05-15 13:00:00,138.61,138.65,138.48,138.51,18103.0,130.599,130.6367,130.4765,130.5048,18103.0
2018-05-15 13:10:00,138.57,138.62,138.51,138.59,13950.0,130.5613,130.6085,130.5048,130.5802,13950.0
2018-05-15 13:20:00,138.59,138.63,138.52,138.59,14410.0,130.5802,130.6179,130.5142,130.5802,14410.0
2018-05-15 13:30:00,138.56,138.7,138.55,138.59,8861.0,130.5519,130.6838,130.5425,130.5802,8861.0
2018-05-15 13:40:00,138.59,138.7,138.54,138.68,11226.0,130.5802,130.6838,130.5331,130.665,11226.0
2018-05-15 13:50:00,138.68,138.69,138.35,138.46,28989.0,130.665,130.6744,130.3541,130.4577,28989.0
2018-05-15 14:00:00,138.45,138.68,138.43,138.62,18987.0,130.4483,130.665,130.4294,130.6085,18987.0
2018-05-15 14:10:00,138.63,138.75,138.58,138.7,13689.0,130.6179,130.7309,130.5708,130.6838,13689.0
2018-05-15 14:20:00,138.65,138.88,138.45,138.77,33778.0,130.6367,130.8534,130.4483,130.7498,33778.0
2018-05-15 14:30:00,138.74,139.01,138.71,138.78,33037.0,130.7215,130.9759,130.6932,130.7592,33037.0
2018-05-15 14:40:00,138.79,138.87,138.69,138.74,13728.0,130.7686,130.844,130.6744,130.7215,13728.0
2018-05-15 14:50:00,138.73,138.91,138.67,138.81,24088.0,130.7121,130.8817,130.6556,130.7875,24088.0
2018-05-15 15:00:00,138.86,138.89,138.66,138.67,19336.0,130.8346,130.8628,130.6461,130.6556,19336.0
2018-05-15 15:10:00,138.66,138.73,138.58,138.7,22886.0,130.6461,130.7121,130.5708,130.6838,22886.0
2018-05-15 15:20:00,138.73,138.77,138.49,138.7,38179.0,130.7121,130.7498,130.486,130.6838,38179.0
2018-05-15 15:30:00,138.68,138.81,138.59,138.75,29293.0,130.665,130.7875,130.5802,130.7309,29293.0
2018-05-15 15:40:00,138.75,138.75,138.57,138.63,106570.0,130.7309,130.7309,130.5613,130.6179,106570.0
2018-05-15 15:50:00,138.66,138.97,138.66,138.87,126289.0,130.6461,130.9382,130.6461,130.844,126289.0
2018-05-16 09:30:00,139.21,139.28,138.61,139.15,23888.0,131.1644,131.2303,130.599,131.1078,23888.0
2018-05-16 09:40:00,139.03,139.15,138.66,139.11,134671.0,130.9948,131.1078,130.6461,131.0701,134671.0
2018-05-16 09:50:00,139.11,139.31,138.86,139.2,54248.0,131.0701,131.2586,130.8346,131.1549,54248.0
2018-05-16 10:00:00,139.17,139.2,138.66,138.71,25312.0,131.1267,131.1549,130.6461,130.6932,25312.0
2018-05-16 10:10:00,138.71,138.87,138.69,138.78,12800.0,130.6932,130.844,130.6744,130.7592,12800.0
2018-05-16 10:20:00,138.8,139.12,138.73,139.06,16672.0,130.778,131.0796,130.7121,131.023,16672.0
2018-05-16 10:30:00,139.09,139.29,138.93,139.27,10310.0,131.0513,131.2397,130.9005,131.2209,10310.0
2018-05-16 10:40:00,139.29,139.51,139.19,139.47,27328.0,131.2397,131.447,131.1455,131.4093,27328.0
2018-05-16 10:50:00,139.47,139.52,139.3,139.37,42337.0,131.4093,131.4564,131.2492,131.3151,42337.0
2018-05-16 11:00:00,139.36,139.37,139.03,139.06,36100.0,131.3057,131.3151,130.9948,131.023,36100.0
2018-05-16 11:10:00,139.03,139.08,138.81,138.96,24480.0,130.9948,131.0419,130.7875,130.9288,24480.0
2018-05-16 11:20:00,138.98,139.14,138.84,139.01,9848.0,130.9476,131.0984,130.8157,130.9759,9848.0
2018-05-16 11:30:00,139.04,139.17,138.98,139.13,12383.0,131.0042,131.1267,130.9476,131.089,12383.0
2018-05-16 11:40:00,139.09,139.41,139.09,139.4,9000.0,131.0513,131.3528,131.0513,131.3434,9000.0
2018-05-16 11:50:00,139.41,139.56,139.38,139.43,30283.0,131.3528,131.4941,131.3245,131.3716,30283.0
2018-05-16 12:00:00,139.5,140.07,139.44,140.07,56710.0,131.4376,131.9746,131.3811,131.9746,56710.0
2018-05-16 12:10:00,140.09,140.11,139.9,139.91,19388.0,131.9935,132.0123,131.8145,131.8239,19388.0
2018-05-16 12:20:00,139.97,140.2,139.93,140.2,20266.0,131.8804,132.0971,131.8427,132.0971,20266.0
2018-05-16 12:30:00,140.2,140.71,140.2,140.71,26711.0,132.0971,132.5777,132.0971,132.5777,26711.0
2018-05-16 12:40:00,140.72,140.74,140.48,140.49,13979.0,132.5871,132.6059,132.361,132.3704,13979.0
2018-05-16 12:50:00,140.49,140.55,140.37,140.46,13636.0,132.3704,132.4269,132.2573,132.3421,13636.0
2018-05-16 13:00:00,140.42,140.66,140.42,140.51,11420.0,132.3044,132.5305,132.3044,132.3892,11420.0
2018-05-16 13:10:00,140.51,140.67,140.5,140.57,8776.0,132.3892,132.54,132.3798,132.4458,8776.0
2018-05-16 13:20:00,140.54,140.63,140.43,140.54,15444.0,132.4175,132.5023,132.3138,132.4175,15444.0
2018-05-16 13:30:00,140.55,140.55,140.38,140.39,11523.0,132.4269,132.4269,132.2667,132.2762,11523.0
2018-05-16 13:40:00,140.4,140.53,140.34,140.53,8634.0,132.2856,132.4081,132.229,132.4081,8634.0
2018-05-16 13:50:00,140.53,140.63,140.48,140.62,18081.0,132.4081,132.5023,132.361,132.4929,18081.0
2018-05-16 14:00:00,140.6,140.82,140.58,140.82,17206.0,132.474,132.6813,132.4552,132.6813,17206.0
2018-05-16 14:10:00,140.81,141.02,140.77,140.81,28530.0,132.6719,132.8697,132.6342,132.6719,28530.0
2018-05-16 14:20:00,140.83,140.91,140.67,140.88,18180.0,132.6907,132.7661,132.54,132.7378,18180.0
2018-05-16 14:30:00,140.89,141.09,140.84,141.09,17424.0,132.7473,132.9357,132.7001,132.9357,17424.0
2018-05-16 14:40:00,141.09,141.44,141.09,141.43,55501.0,132.9357,133.2655,132.9357,133.256,55501.0
2018-05-16 14:50:00,141.43,141.61,141.37,141.38,28661.0,133.256,133.4256,133.1995,133.2089,28661.0
2018-05-16 15:00:00,141.38,141.38,141.08,141.1,24906.0,133.2089,133.2089,132.9263,132.9451,24906.0
2018-05-16 15:10:00,141.09,141.09,140.85,140.9,16771.0,132.9357,132.9357,132.7096,132.7567,16771.0
2018-05-16 15:20:00,140.9,140.9,140.71,140.71,30011.0,132.7567,132.7567,132.5777,132.5777,30011.0
2018-05-16 15:30:00,140.74,140.75,140.65,140.71,32237.0,132.6059,132.6153,132.5211,132.5777,32237.0
2018-05-16 15:40:00,140.69,140.73,140.5,140.53,57196.0,132.5588,132.5965,132.3798,132.4081,57196.0
2018-05-16 15:50:00,140.53,140.59,140.41,140.45,152086.0,132.4081,132.4646,132.295,132.3327,152086.0
2018-05-17 09:30:00,139.89,140.01,139.16,139.49,33812.0,132.1958,132.3092,131.506,131.8178,33812.0
2018-05-17 09:40:00,139.42,139.71,139.21,139.6,25672.0,131.7517,132.0257,131.5532,131.9218,25672.0
2018-05-17 09:50:00,139.62,139.73,139.4,139.49,21028.0,131.9407,132.0446,131.7328,131.8178,21028.0
2018-05-17 10:00:00,139.6,139.73,139.5,139.63,20109.0,131.9218,132.0446,131.8273,131.9501,20109.0
2018-05-17 10:10:00,139.63,139.8,139.39,139.62,22726.0,131.9501,132.1108,131.7233,131.9407,22726.0
2018-05-17 10:20:00,139.63,139.69,139.34,139.34,27186.0,131.9501,132.0068,131.6761,131.6761,27186.0
2018-05-17 10:30:00,139.4,139.84,139.39,139.64,72879.0,131.7328,132.1486,131.7233,131.9596,72879.0
2018-05-17 10:40:00,139.64,139.81,139.64,139.72,17101.0,131.9596,132.1202,131.9596,132.0352,17101.0
2018-05-17 10:50:00,139.74,139.81,139.62,139.72,25625.0,132.0541,132.1202,131.9407,132.0352,25625.0
2018-05-17 11:00:00,139.77,139.88,139.6,139.7,30479.0,132.0824,132.1864,131.9218,132.0163,30479.0
2018-05-17 11:10:00,139.69,139.92,139.67,139.92,23430.0,132.0068,132.2242,131.9879,132.2242,23430.0
2018-05-17 11:20:00,139.93,139.93,139.64,139.65,14626.0,132.2336,132.2336,131.9596,131.969,14626.0
2018-05-17 11:30:00,139.68,139.68,139.41,139.54,14160.0,131.9974,131.9974,131.7422,131.8651,14160.0
2018-05-17 11:40:00,139.54,139.65,139.5,139.58,14237.0,131.8651,131.969,131.8273,131.9029,14237.0
2018-05-17 11:50:00,139.6,139.65,139.47,139.5,11199.0,131.9218,131.969,131.7989,131.8273,11199.0
2018-05-17 12:00:00,139.53,139.6,139.31,139.47,9738.0,131.8556,131.9218,131.6477,131.7989,9738.0
2018-05-17 12:10:00,139.42,139.58,139.3,139.53,7832.0,131.7517,131.9029,131.6383,131.8556,7832.0
2018-05-17 12:20:00,139.53,139.67,139.5,139.53,11209.0,131.8556,131.9879,131.8273,131.8556,11209.0
2018-05-17 12:30:00,139.53,139.7,139.46,139.46,11478.0,131.8556,132.0163,131.7895,131.7895,11478.0
2018-05-17 12:40:00,139.44,139.44,138.98,139.02,15268.0,131.7706,131.7706,131.3359,131.3737,15268.0
2018-05-17 12:50:00,139.0,139.22,139.0,139.11,13681.0,131.3548,131.5627,131.3548,131.4587,13681.0
2018-05-17 13:00:00,139.11,139.35,139.11,139.2,8739.0,131.4587,131.6855,131.4587,131.5438,8739.0
2018-05-17 13:10:00,139.31,139.31,139.01,139.17,13531.0,131.6477,131.6477,131.3642,131.5154,13531.0
2018-05-17 13:20:00,139.19,139.38,139.17,139.25,15500.0,131.5343,131.7139,131.5154,131.591,15500.0
2018-05-17 13:30:00,139.26,139.27,138.97,138.97,18556.0,131.6005,131.6099,131.3264,131.3264,18556.0
2018-05-17 13:40:00,138.96,139.02,138.66,138.8,16149.0,131.317,131.3737,131.0335,131.1658,16149.0
2018-05-17 13:50:00,138.83,138.93,138.43,138.44,29417.0,131.1941,131.2886,130.8161,130.8256,29417.0
2018-05-17 14:00:00,138.43,138.51,138.05,138.28,29083.0,130.8161,130.8917,130.457,130.6744,29083.0
2018-05-17 14:10:00,138.27,138.5,138.26,138.5,22863.0,130.6649,130.8823,130.6555,130.8823,22863.0
2018-05-17 14:20:00,138.47,138.63,138.45,138.54,18930.0,130.8539,131.0051,130.835,130.9201,18930.0
2018-05-17 14:30:00,138.59,138.68,138.54,138.65,9053.0,130.9673,131.0524,130.9201,131.024,9053.0
2018-05-17 14:40:00,138.65,138.71,138.51,138.65,17280.0,131.024,131.0807,130.8917,131.024,17280.0
2018-05-17 14:50:00,138.65,138.86,138.62,138.84,32303.0,131.024,131.2225,130.9957,131.2036,32303.0
2018-05-17 15:00:00,138.88,139.14,138.78,139.05,43824.0,131.2414,131.4871,131.1469,131.402,43824.0
2018-05-17 15:10:00,139.04,139.09,138.81,138.92,28379.0,131.3926,131.4398,131.1752,131.2792,28379.0
2018-05-17 15:20:00,138.91,138.94,138.6,138.63,42654.0,131.2697,131.2981,130.9768,131.0051,42654.0
2018-05-17 15:30:00,138.65,138.74,138.54,138.59,64083.0,131.024,131.1091,130.9201,130.9673,64083.0
2018-05-17 15:40:00,138.58,138.79,138.48,138.52,102984.0,130.9579,131.1563,130.8634,130.9012,102984.0
2018-05-17 15:50:00,138.54,138.54,138.16,138.31,263542.0,130.9201,130.9201,130.561,130.7027,263542.0
2018-05-18 09:30:00,139.47,139.47,138.64,138.94,103700.0,131.7989,131.7989,131.0146,131.2981,103700.0
2018-05-18 09:40:00,138.83,138.96,138.57,138.92,16927.0,131.1941,131.317,130.9484,131.2792,16927.0
2018-05-18 09:50:00,138.86,138.88,138.0,138.09,29836.0,131.2225,131.2414,130.4098,130.4948,29836.0
2018-05-18 10:00:00,138.06,138.07,137.72,137.8,22579.0,130.4665,130.4759,130.1452,130.2208,22579.0
2018-05-18 10:10:00,137.76,138.34,137.72,138.34,33779.0,130.183,130.7311,130.1452,130.7311,33779.0
2018-05-18 10:20:00,138.35,138.53,138.25,138.25,20350.0,130.7405,130.9106,130.646,130.646,20350.0
2018-05-18 10:30:00,138.18,138.24,137.89,138.02,15741.0,130.5799,130.6366,130.3058,130.4287,15741.0
2018-05-18 10:40:00,137.97,138.42,137.88,138.31,7929.0,130.3814,130.8067,130.2964,130.7027,7929.0
2018-05-18 10:50:00,138.37,138.54,138.24,138.31,16376.0,130.7594,130.9201,130.6366,130.7027,16376.0
2018-05-18 11:00:00,138.32,138.67,138.25,138.5,12599.0,130.7122,131.0429,130.646,130.8823,12599.0
2018-05-18 11:10:00,138.46,138.71,138.41,138.71,11413.0,130.8445,131.0807,130.7972,131.0807,11413.0
2018-05-18 11:20:00,138.71,138.75,138.36,138.37,8683.0,131.0807,131.1185,130.75,130.7594,8683.0
2018-05-18 11:30:00,138.43,138.68,138.4,138.67,8599.0,130.8161,131.0524,130.7878,131.0429,8599.0
2018-05-18 11:40:00,138.7,138.72,138.49,138.55,9801.0,131.0713,131.0902,130.8728,130.9295,9801.0
2018-05-18 11:50:00,138.52,138.76,138.5,138.65,9863.0,130.9012,131.128,130.8823,131.024,9863.0
2018-05-18 12:00:00,138.6,138.68,138.5,138.62,11860.0,130.9768,131.0524,130.8823,130.9957,11860.0
2018-05-18 12:10:00,138.63,138.65,138.53,138.59,8977.0,131.0051,131.024,130.9106,130.9673,8977.0
2018-05-18 12:20:00,138.57,138.59,138.35,138.38,11046.0,130.9484,130.9673,130.7405,130.7689,11046.0
2018-05-18 12:30:00,138.43,138.43,138.2,138.24,13499.0,130.8161,130.8161,130.5988,130.6366,13499.0
2018-05-18 12:40:00,138.24,138.44,138.19,138.37,13146.0,130.6366,130.8256,130.5893,130.7594,13146.0
2018-05-18 12:50:00,138.36,138.52,138.33,138.5,16288.0,130.75,130.9012,130.7216,130.8823,16288.0
2018-05-18 13:00:00,138.47,138.51,138.39,138.44,7253.0,130.8539,130.8917,130.7783,130.8256,7253.0
2018-05-18 13:10:00,138.44,138.55,138.36,138.52,14459.0,130.8256,130.9295,130.75,130.9012,14459.0
2018-05-18 13:20:00,138.53,138.64,138.48,138.56,9380.0,130.9106,131.0146,130.8634,130.939,9380.0
2018-05-18 13:30:00,138.58,138.65,138.41,138.57,13070.0,130.9579,131.024,130.7972,130.9484,13070.0
2018-05-18 13:40:00,138.64,138.76,138.59,138.76,22606.0,131.0146,131.128,130.9673,131.128,22606.0
2018-05-18 13:50:00,138.78,138.9,138.74,138.86,12115.0,131.1469,131.2603,131.1091,131.2225,12115.0
2018-05-18 14:00:00,138.85,138.92,138.82,138.92,9451.0,131.213,131.2792,131.1847,131.2792,9451.0
2018-05-18 14:10:00,138.92,138.93,138.75,138.83,22615.0,131.2792,131.2886,131.1185,131.1941,22615.0
2018-05-18 14:20:00,138.86,138.94,138.84,138.87,14324.0,131.2225,131.2981,131.2036,131.2319,14324.0
2018-05-18 14:30:00,138.85,138.98,138.83,138.92,26093.0,131.213,131.3359,131.1941,131.2792,26093.0
2018-05-18 14:40:00,138.94,139.01,138.87,138.89,16104.0,131.2981,131.3642,131.2319,131.2508,16104.0
2018-05-18 14:50:00,138.86,138.97,138.83,138.9,21426.0,131.2225,131.3264,131.1941,131.2603,21426.0
2018-05-18 15:00:00,138.92,138.92,138.76,138.81,17251.0,131.2792,131.2792,131.128,131.1752,17251.0
2018-05-18 15:10:00,138.81,138.9,138.75,138.9,35449.0,131.1752,131.2603,131.1185,131.2603,35449.0
2018-05-18 15:20:00,138.9,138.95,138.86,138.91,43816.0,131.2603,131.3075,131.2225,131.2697,43816.0
2018-05-18 15:30:00,138.91,138.92,138.68,138.7,73239.0,131.2697,131.2792,131.0524,131.0713,73239.0
2018-05-18 15:40:00,138.67,138.8,138.66,138.74,61771.0,131.0429,131.1658,131.0335,131.1091,61771.0
2018-05-18 15:50:00,138.72,138.73,138.41,138.52,174189.0,131.0902,131.0996,130.7972,130.9012,174189.0
2018-05-21 09:30:00,138.88,139.84,138.2,139.67,48323.0,131.2414,132.1486,130.5988,131.9879,48323.0
2018-05-21 09:40:00,139.69,139.81,139.35,139.57,19146.0,132.0068,132.1202,131.6855,131.8934,19146.0
2018-05-21 09:50:00,139.58,139.65,139.27,139.31,68635.0,131.9029,131.969,131.6099,131.6477,68635.0
2018-05-21 10:00:00,139.33,139.53,139.21,139.4,61095.0,131.6666,131.8556,131.5532,131.7328,61095.0
2018-05-21 10:10:00,139.41,139.41,139.07,139.23,9241.0,131.7422,131.7422,131.4209,131.5721,9241.0
2018-05-21 10:20:00,139.23,139.44,139.15,139.26,13923.0,131.5721,131.7706,131.4965,131.6005,13923.0
2018-05-21 10:30:00,139.32,139.32,139.01,139.04,7573.0,131.6572,131.6572,131.3642,131.3926,7573.0
2018-05-21 10:40:00,139.03,139.22,139.03,139.15,10974.0,131.3831,131.5627,131.3831,131.4965,10974.0
2018-05-21 10:50:00,139.13,139.16,138.94,138.98,10889.0,131.4776,131.506,131.2981,131.3359,10889.0
2018-05-21 11:00:00,138.99,139.08,138.87,138.93,9893.0,131.3453,131.4304,131.2319,131.2886,9893.0
2018-05-21 11:10:00,138.9,138.96,138.59,138.7,11916.0,131.2603,131.317,130.9673,131.0713,11916.0
2018-05-21 11:20:00,138.68,138.76,138.14,138.26,16095.0,131.0524,131.128,130.5421,130.6555,16095.0
2018-05-21 11:30:00,138.26,138.31,137.98,138.1,21578.0,130.6555,130.7027,130.3909,130.5043,21578.0
2018-05-21 11:40:00,138.09,138.32,137.99,138.3,9232.0,130.4948,130.7122,130.4003,130.6933,9232.0
2018-05-21 11:50:00,138.29,138.34,138.22,138.31,7874.0,130.6838,130.7311,130.6177,130.7027,7874.0
2018-05-21 12:00:00,138.34,138.39,138.24,138.28,10939.0,130.7311,130.7783,130.6366,130.6744,10939.0
2018-05-21 12:10:00,138.33,138.69,138.33,138.66,9423.0,130.7216,131.0618,130.7216,131.0335,9423.0
2018-05-21 12:20:00,138.67,138.67,138.52,138.52,8174.0,131.0429,131.0429,130.9012,130.9012,8174.0
2018-05-21 12:30:00,138.56,138.73,138.48,138.67,10500.0,130.939,131.0996,130.8634,131.0429,10500.0
2018-05-21 12:40:00,138.71,138.79,138.63,138.74,10265.0,131.0807,131.1563,131.0051,131.1091,10265.0
2018-05-21 12:50:00,138.75,138.87,138.74,138.78,6312.0,131.1185,131.2319,131.1091,131.1469,6312.0
2018-05-21 13:00:00,138.82,139.05,138.82,139.05,10431.0,131.1847,131.402,131.1847,131.402,10431.0
2018-05-21 13:10:00,139.05,139.05,138.86,138.9,5753.0,131.402,131.402,131.2225,131.2603,5753.0
2018-05-21 13:20:00,138.94,138.94,138.76,138.87,5733.0,131.2981,131.2981,131.128,131.2319,5733.0
2018-05-21 13:30:00,138.84,138.9,138.75,138.77,5972.0,131.2036,131.2603,131.1185,131.1374,5972.0
2018-05-21 13:40:00,138.77,138.81,138.66,138.66,10403.0,131.1374,131.1752,131.0335,131.0335,10403.0
2018-05-21 13:50:00,138.71,138.72,138.59,138.64,12526.0,131.0807,131.0902,130.9673,131.0146,12526.0
2018-05-21 14:00:00,138.64,138.66,138.49,138.58,22126.0,131.0146,131.0335,130.8728,130.9579,22126.0
2018-05-21 14:10:00,138.58,138.58,138.35,138.46,56200.0,130.9579,130.9579,130.7405,130.8445,56200.0
2018-05-21 14:20:00,138.46,138.59,138.42,138.52,16589.0,130.8445,130.9673,130.8067,130.9012,16589.0
2018-05-21 14:30:00,138.49,138.57,138.28,138.52,12717.0,130.8728,130.9484,130.6744,130.9012,12717.0
2018-05-21 14:40:00,138.52,138.56,138.48,138.56,12119.0,130.9012,130.939,130.8634,130.939,12119.0
2018-05-21 14:50:00,138.53,138.62,138.5,138.55,5324.0,130.9106,130.9957,130.8823,130.9295,5324.0
2018-05-21 15:00:00,138.54,138.57,138.42,138.57,10930.0,130.9201,130.9484,130.8067,130.9484,10930.0
2018-05-21 15:10:00,138.56,138.68,138.56,138.59,18174.0,130.939,131.0524,130.939,130.9673,18174.0
2018-05-21 15:20:00,138.6,138.63,138.43,138.44,12979.0,130.9768,131.0051,130.8161,130.8256,12979.0
2018-05-21 15:30:00,138.45,138.66,138.39,138.66,27674.0,130.835,131.0335,130.7783,131.0335,27674.0
2018-05-21 15:40:00,138.66,138.82,138.62,138.82,41212.0,131.0335,131.1847,130.9957,131.1847,41212.0
2018-05-21 15:50:00,138.82,138.96,138.68,138.79,62502.0,131.1847,131.317,131.0524,131.1563,62502.0
2018-05-22 09:30:00,139.27,139.39,138.62,139.09,29192.0,131.6099,131.7233,130.9957,131.4398,29192.0
2018-05-22 09:40:00,138.97,138.98,138.4,138.7,22973.0,131.3264,131.3359,130.7878,131.0713,22973.0
2018-05-22 09:50:00,138.7,138.75,138.54,138.62,21245.0,131.0713,131.1185,130.9201,130.9957,21245.0
2018-05-22 10:00:00,138.59,138.72,138.43,138.55,17952.0,130.9673,131.0902,130.8161,130.9295,17952.0
2018-05-22 10:10:00,138.53,138.55,137.97,138.12,16080.0,130.9106,130.9295,130.3814,130.5232,16080.0
2018-05-22 10:20:00,138.12,138.24,137.53,137.63,26344.0,130.5232,130.6366,129.9656,130.0601,26344.0
2018-05-22 10:30:00,137.62,138.07,137.5,138.06,17518.0,130.0507,130.4759,129.9373,130.4665,17518.0
2018-05-22 10:40:00,138.08,138.27,137.93,138.14,18360.0,130.4854,130.6649,130.3436,130.5421,18360.0
2018-05-22 10:50:00,138.12,138.26,137.96,138.11,16640.0,130.5232,130.6555,130.372,130.5137,16640.0
2018-05-22 11:00:00,138.09,138.32,138.01,138.29,8491.0,130.4948,130.7122,130.4192,130.6838,8491.0
2018-05-22 11:10:00,138.26,138.34,138.22,138.23,11025.0,130.6555,130.7311,130.6177,130.6271,11025.0
2018-05-22 11:20:00,138.23,138.33,138.12,138.12,12539.0,130.6271,130.7216,130.5232,130.5232,12539.0
2018-05-22 11:30:00,138.14,138.28,138.01,138.28,12713.0,130.5421,130.6744,130.4192,130.6744,12713.0
2018-05-22 11:40:00,138.28,138.32,138.05,138.07,10589.0,130.6744,130.7122,130.457,130.4759,10589.0
2018-05-22 11:50:00,138.05,138.19,138.05,138.16,11706.0,130.457,130.5893,130.457,130.561,11706.0
2018-05-22 12:00:00,138.16,138.31,138.16,138.2,8471.0,130.561,130.7027,130.561,130.5988,8471.0
2018-05-22 12:10:00,138.23,138.46,138.23,138.31,10624.0,130.6271,130.8445,130.6271,130.7027,10624.0
2018-05-22 12:20:00,138.36,138.4,138.16,138.21,8795.0,130.75,130.7878,130.561,130.6082,8795.0
2018-05-22 12:30:00,138.26,138.29,138.06,138.11,6215.0,130.6555,130.6838,130.4665,130.5137,6215.0
2018-05-22 12:40:00,138.17,138.25,138.07,138.14,11755.0,130.5704,130.646,130.4759,130.5421,11755.0
2018-05-22 12:50:00,138.15,138.21,138.07,138.08,11864.0,130.5515,130.6082,130.4759,130.4854,11864.0
2018-05-22 13:00:00,138.08,138.17,138.06,138.11,10020.0,130.4854,130.5704,130.4665,130.5137,10020.0
2018-05-22 13:10:00,138.09,138.26,138.09,138.22,6934.0,130.4948,130.6555,130.4948,130.6177,6934.0
2018-05-22 13:20:00,138.22,138.34,138.21,138.32,4873.0,130.6177,130.7311,130.6082,130.7122,4873.0
2018-05-22 13:30:00,138.34,138.34,138.12,138.12,12882.0,130.7311,130.7311,130.5232,130.5232,12882.0
2018-05-22 13:40:00,138.11,138.15,138.07,138.07,5130.0,130.5137,130.5515,130.4759,130.4759,5130.0
2018-05-22 13:50:00,138.04,138.06,137.96,138.02,17684.0,130.4476,130.4665,130.372,130.4287,17684.0
2018-05-22 14:00:00,138.0,138.15,138.0,138.02,16916.0,130.4098,130.5515,130.4098,130.4287,16916.0
2018-05-22 14:10:00,138.07,138.12,138.0,138.03,14100.0,130.4759,130.5232,130.4098,130.4381,14100.0
2018-05-22 14:20:00,138.03,138.14,138.03,138.14,9467.0,130.4381,130.5421,130.4381,130.5421,9467.0
2018-05-22 14:30:00,138.15,138.15,137.99,138.07,26908.0,130.5515,130.5515,130.4003,130.4759,26908.0
2018-05-22 14:40:00,138.07,138.08,137.99,138.03,14413.0,130.4759,130.4854,130.4003,130.4381,14413.0
2018-05-22 14:50:00,138.03,138.05,137.91,137.96,21145.0,130.4381,130.457,130.3247,130.372,21145.0
2018-05-22 15:00:00,138.02,138.07,137.97,138.03,30195.0,130.4287,130.4759,130.3814,130.4381,30195.0
2018-05-22 15:10:00,138.02,138.15,137.93,138.11,22162.0,130.4287,130.5515,130.3436,130.5137,22162.0
2018-05-22 15:20:00,138.09,138.09,137.94,138.02,25154.0,130.4948,130.4948,130.3531,130.4287,25154.0
2018-05-22 15:30:00,138.0,138.09,137.9,138.02,53805.0,130.4098,130.4948,130.3153,130.4287,53805.0
2018-05-22 15:40:00,138.02,138.08,137.87,137.98,52230.0,130.4287,130.4854,130.2869,130.3909,52230.0
2018-05-22 15:50:00,137.98,137.98,137.64,137.8,105502.0,130.3909,130.3909,130.0696,130.2208,105502.0
2018-05-23 09:30:00,136.83,137.71,136.76,137.45,35703.0,129.3041,130.1357,129.238,129.89,35703.0
2018-05-23 09:40:00,137.43,137.56,137.05,137.06,11157.0,129.8711,129.994,129.512,129.5215,11157.0
2018-05-23 09:50:00,137.09,137.45,137.09,137.4,8059.0,129.5498,129.89,129.5498,129.8428,8059.0
2018-05-23 10:00:00,137.46,137.6,137.06,137.34,26917.0,129.8995,130.0318,129.5215,129.7861,26917.0
2018-05-23 10:10:00,137.34,137.34,137.01,137.08,21557.0,129.7861,129.7861,129.4742,129.5404,21557.0
2018-05-23 10:20:00,137.06,137.1,136.84,137.02,18671.0,129.5215,129.5593,129.3136,129.4837,18671.0
2018-05-23 10:30:00,136.99,137.17,136.97,137.11,21380.0,129.4553,129.6254,129.4364,129.5687,21380.0
2018-05-23 10:40:00,137.08,137.11,136.94,136.97,16064.0,129.5404,129.5687,129.4081,129.4364,16064.0
2018-05-23 10:50:00,136.99,137.03,136.76,136.82,15787.0,129.4553,129.4931,129.238,129.2947,15787.0
2018-05-23 11:00:00,136.79,137.23,136.79,137.16,19599.0,129.2663,129.6821,129.2663,129.616,19599.0
2018-05-23 11:10:00,137.14,137.28,137.05,137.05,15616.0,129.5971,129.7294,129.512,129.512,15616.0
2018-05-23 11:20:00,137.05,137.26,136.92,136.97,13652.0,129.512,129.7105,129.3892,129.4364,13652.0
2018-05-23 11:30:00,136.93,137.13,136.93,137.06,19124.0,129.3986,129.5876,129.3986,129.5215,19124.0
2018-05-23 11:40:00,137.04,137.04,136.88,137.0,19533.0,129.5026,129.5026,129.3514,129.4648,19533.0
2018-05-23 11:50:00,137.04,137.19,136.91,136.92,16861.0,129.5026,129.6443,129.3797,129.3892,16861.0
2018-05-23 12:00:00,136.9,137.04,136.87,137.03,17386.0,129.3703,129.5026,129.3419,129.4931,17386.0
2018-05-23 12:10:00,137.05,137.1,136.86,136.87,14870.0,129.512,129.5593,129.3325,129.3419,14870.0
2018-05-23 12:20:00,136.87,136.96,136.79,136.93,20260.0,129.3419,129.427,129.2663,129.3986,20260.0
2018-05-23 12:30:00,136.92,137.22,136.92,137.21,16051.0,129.3892,129.6727,129.3892,129.6632,16051.0
2018-05-23 12:40:00,137.24,137.32,137.16,137.26,12122.0,129.6916,129.7672,129.616,129.7105,12122.0
2018-05-23 12:50:00,137.28,137.34,137.23,137.29,7200.0,129.7294,129.7861,129.6821,129.7388,7200.0
2018-05-23 13:00:00,137.24,137.24,137.09,137.09,5585.0,129.6916,129.6916,129.5498,129.5498,5585.0
2018-05-23 13:10:00,137.09,137.15,136.96,137.03,13850.0,129.5498,129.6065,129.427,129.4931,13850.0
2018-05-23 13:20:00,137.02,137.19,137.02,137.14,9241.0,129.4837,129.6443,129.4837,129.5971,9241.0
2018-05-23 13:30:00,137.12,137.22,137.1,137.15,9153.0,129.5782,129.6727,129.5593,129.6065,9153.0
2018-05-23 13:40:00,137.1,137.17,137.06,137.17,12682.0,129.5593,129.6254,129.5215,129.6254,12682.0
2018-05-23 13:50:00,137.17,137.2,137.11,137.2,25782.0,129.6254,129.6538,129.5687,129.6538,25782.0
2018-05-23 14:00:00,137.22,137.84,137.17,137.75,25233.0,129.6727,130.2586,129.6254,130.1735,25233.0
2018-05-23 14:10:00,137.81,137.81,137.64,137.65,32412.0,130.2302,130.2302,130.0696,130.079,32412.0
2018-05-23 14:20:00,137.66,137.75,137.48,137.6,12973.0,130.0885,130.1735,129.9184,130.0318,12973.0
2018-05-23 14:30:00,137.58,137.63,137.45,137.45,9492.0,130.0129,130.0601,129.89,129.89,9492.0
2018-05-23 14:40:00,137.46,137.52,137.32,137.46,12627.0,129.8995,129.9562,129.7672,129.8995,12627.0
2018-05-23 14:50:00,137.45,137.49,137.39,137.47,12553.0,129.89,129.9278,129.8333,129.9089,12553.0
2018-05-23 15:00:00,137.46,137.52,137.41,137.42,14604.0,129.8995,129.9562,129.8522,129.8617,14604.0
2018-05-23 15:10:00,137.42,137.49,137.33,137.39,14966.0,129.8617,129.9278,129.7766,129.8333,14966.0
2018-05-23 15:20:00,137.38,137.55,137.37,137.48,16859.0,129.8239,129.9845,129.8144,129.9184,16859.0
2018-05-23 15:30:00,137.52,137.56,137.4,137.4,14341.0,129.9562,129.994,129.8428,129.8428,14341.0
2018-05-23 15:40:00,137.4,137.45,137.18,137.28,47367.0,129.8428,129.89,129.6349,129.7294,47367.0
2018-05-23 15:50:00,137.3,137.62,137.3,137.55,84681.0,129.7483,130.0507,129.7483,129.9845,84681.0
2018-05-24 09:30:00,137.43,137.97,137.42,137.71,26955.0,129.8711,130.3814,129.8617,130.1357,26955.0
2018-05-24 09:40:00,137.8,138.37,137.6,137.6,78485.0,130.2208,130.7594,130.0318,130.0318,78485.0
2018-05-24 09:50:00,137.54,137.83,137.29,137.77,81810.0,129.9751,130.2491,129.7388,130.1924,81810.0
2018-05-24 10:00:00,137.74,138.02,137.66,137.71,35443.0,130.1641,130.4287,130.0885,130.1357,35443.0
2018-05-24 10:10:00,137.71,137.86,137.34,137.43,26829.0,130.1357,130.2775,129.7861,129.8711,26829.0
2018-05-24 10:20:00,137.46,137.86,137.44,137.66,22056.0,129.8995,130.2775,129.8806,130.0885,22056.0
2018-05-24 10:30:00,137.62,137.74,137.25,137.59,23438.0,130.0507,130.1641,129.701,130.0223,23438.0
2018-05-24 10:40:00,137.64,137.78,137.4,137.57,36648.0,130.0696,130.2019,129.8428,130.0034,36648.0
2018-05-24 10:50:00,137.55,137.69,137.31,137.31,25036.0,129.9845,130.1168,129.7577,129.7577,25036.0
2018-05-24 11:00:00,137.29,137.83,137.26,137.64,46047.0,129.7388,130.2491,129.7105,130.0696,46047.0
2018-05-24 11:10:00,137.63,138.0,137.63,137.81,43142.0,130.0601,130.4098,130.0601,130.2302,43142.0
2018-05-24 11:20:00,137.8,137.98,137.76,137.96,20590.0,130.2208,130.3909,130.183,130.372,20590.0
2018-05-24 11:30:00,137.94,137.95,137.58,137.72,25558.0,130.3531,130.3625,130.0129,130.1452,25558.0
2018-05-24 11:40:00,137.72,137.83,137.66,137.74,19138.0,130.1452,130.2491,130.0885,130.1641,19138.0
2018-05-24 11:50:00,137.75,138.06,137.69,137.97,25430.0,130.1735,130.4665,130.1168,130.3814,25430.0
2018-05-24 12:00:00,137.97,138.11,137.88,138.04,25117.0,130.3814,130.5137,130.2964,130.4476,25117.0
2018-05-24 12:10:00,138.09,138.26,138.06,138.2,10565.0,130.4948,130.6555,130.4665,130.5988,10565.0
2018-05-24 12:20:00,138.23,138.31,138.09,138.18,14235.0,130.6271,130.7027,130.4948,130.5799,14235.0
2018-05-24 12:30:00,138.2,138.32,137.77,137.86,22185.0,130.5988,130.7122,130.1924,130.2775,22185.0
2018-05-24 12:40:00,137.92,137.92,137.76,137.89,8576.0,130.3342,130.3342,130.183,130.3058,8576.0
2018-05-24 12:50:00,137.9,137.91,137.72,137.85,26298.0,130.3153,130.3247,130.1452,130.268,26298.0
2018-05-24 13:00:00,137.81,138.08,137.81,137.98,26803.0,130.2302,130.4854,130.2302,130.3909,26803.0
2018-05-24 13:10:00,137.96,138.02,137.78,138.02,13400.0,130.372,130.4287,130.2019,130.4287,13400.0
2018-05-24 13:20:00,138.0,138.12,137.91,138.0,13950.0,130.4098,130.5232,130.3247,130.4098,13950.0
2018-05-24 13:30:00,137.97,138.06,137.93,137.94,8442.0,130.3814,130.4665,130.3436,130.3531,8442.0
2018-05-24 13:40:00,137.93,138.05,137.76,137.93,15491.0,130.3436,130.457,130.183,130.3436,15491.0
2018-05-24 13:50:00,137.99,138.05,137.95,138.0,14863.0,130.4003,130.457,130.3625,130.4098,14863.0
2018-05-24 14:00:00,138.02,138.02,137.89,137.89,19465.0,130.4287,130.4287,130.3058,130.3058,19465.0
2018-05-24 14:10:00,137.9,137.97,137.88,137.95,19872.0,130.3153,130.3814,130.2964,130.3625,19872.0
2018-05-24 14:20:00,137.94,138.04,137.89,137.89,35789.0,130.3531,130.4476,130.3058,130.3058,35789.0
2018-05-24 14:30:00,137.89,137.96,137.83,137.87,22287.0,130.3058,130.372,130.2491,130.2869,22287.0
2018-05-24 14:40:00,137.88,137.89,137.75,137.75,11431.0,130.2964,130.3058,130.1735,130.1735,11431.0
2018-05-24 14:50:00,137.74,137.86,137.7,137.81,12471.0,130.1641,130.2775,130.1263,130.2302,12471.0
2018-05-24 15:00:00,137.79,137.98,137.72,137.94,10010.0,130.2113,130.3909,130.1452,130.3531,10010.0
2018-05-24 15:10:00,137.98,137.98,137.85,137.91,10478.0,130.3909,130.3909,130.268,130.3247,10478.0
2018-05-24 15:20:00,137.9,138.02,137.87,137.89,27592.0,130.3153,130.4287,130.2869,130.3058,27592.0
2018-05-24 15:30:00,137.91,137.97,137.76,137.87,42244.0,130.3247,130.3814,130.183,130.2869,42244.0
2018-05-24 15:40:00,137.86,138.01,137.86,137.98,54558.0,130.2775,130.4192,130.2775,130.3909,54558.0
2018-05-24 15:50:00,137.98,137.98,137.76,137.89,99899.0,130.3909,130.3909,130.183,130.3058,99899.0
2018-05-25 09:30:00,137.81,139.18,137.27,138.45,103001.0,130.2302,131.5249,129.7199,130.835,103001.0
2018-05-25 09:40:00,138.49,138.49,137.97,138.2,75177.0,130.8728,130.8728,130.3814,130.5988,75177.0
2018-05-25 09:50:00,138.15,138.15,137.84,137.94,15635.0,130.5515,130.5515,130.2586,130.3531,15635.0
2018-05-25 10:00:00,137.87,137.98,137.58,137.67,17046.0,130.2869,130.3909,130.0129,130.0979,17046.0
2018-05-25 10:10:00,137.72,137.72,137.51,137.61,18144.0,130.1452,130.1452,129.9467,130.0412,18144.0
2018-05-25 10:20:00,137.59,137.83,137.5,137.82,16088.0,130.0223,130.2491,129.9373,130.2397,16088.0
2018-05-25 10:30:00,137.92,138.11,137.92,138.05,22946.0,130.3342,130.5137,130.3342,130.457,22946.0
2018-05-25 10:40:00,138.09,138.23,137.92,137.94,12463.0,130.4948,130.6271,130.3342,130.3531,12463.0
2018-05-25 10:50:00,137.97,138.07,137.9,138.07,15913.0,130.3814,130.4759,130.3153,130.4759,15913.0
2018-05-25 11:00:00,138.09,138.34,138.08,138.28,10566.0,130.4948,130.7311,130.4854,130.6744,10566.0
2018-05-25 11:10:00,138.26,138.33,138.14,138.19,12373.0,130.6555,130.7216,130.5421,130.5893,12373.0
2018-05-25 11:20:00,138.16,138.33,138.08,138.31,6101.0,130.561,130.7216,130.4854,130.7027,6101.0
2018-05-25 11:30:00,138.3,138.51,138.3,138.51,7600.0,130.6933,130.8917,130.6933,130.8917,7600.0
2018-05-25 11:40:00,138.51,138.57,138.47,138.51,11052.0,130.8917,130.9484,130.8539,130.8917,11052.0
2018-05-25 11:50:00,138.51,138.51,138.31,138.46,12685.0,130.8917,130.8917,130.7027,130.8445,12685.0
2018-05-25 12:00:00,138.43,138.57,138.27,138.32,8815.0,130.8161,130.9484,130.6649,130.7122,8815.0
2018-05-25 12:10:00,138.25,138.3,138.18,138.18,8520.0,130.646,130.6933,130.5799,130.5799,8520.0
2018-05-25 12:20:00,138.17,138.22,138.02,138.18,20789.0,130.5704,130.6177,130.4287,130.5799,20789.0
2018-05-25 12:30:00,138.17,138.17,138.03,138.16,12987.0,130.5704,130.5704,130.4381,130.561,12987.0
2018-05-25 12:40:00,138.18,138.19,138.03,138.06,15301.0,130.5799,130.5893,130.4381,130.4665,15301.0
2018-05-25 12:50:00,138.09,138.14,138.04,138.07,26278.0,130.4948,130.5421,130.4476,130.4759,26278.0
2018-05-25 13:00:00,138.09,138.15,138.04,138.11,18751.0,130.4948,130.5515,130.4476,130.5137,18751.0
2018-05-25 13:10:00,138.11,138.12,137.95,137.96,16600.0,130.5137,130.5232,130.3625,130.372,16600.0
2018-05-25 13:20:00,137.98,137.98,137.86,137.89,8698.0,130.3909,130.3909,130.2775,130.3058,8698.0
2018-05-25 13:30:00,137.89,137.89,137.72,137.73,8870.0,130.3058,130.3058,130.1452,130.1546,8870.0
2018-05-25 13:40:00,137.73,137.73,137.61,137.66,14708.0,130.1546,130.1546,130.0412,130.0885,14708.0
2018-05-25 13:50:00,137.62,137.74,137.6,137.72,25450.0,130.0507,130.1641,130.0318,130.1452,25450.0
2018-05-25 14:00:00,137.73,137.74,137.6,137.68,14527.0,130.1546,130.1641,130.0318,130.1074,14527.0
2018-05-25 14:10:00,137.69,137.74,137.65,137.73,9659.0,130.1168,130.1641,130.079,130.1546,9659.0
2018-05-25 14:20:00,137.71,137.75,137.67,137.75,8883.0,130.1357,130.1735,130.0979,130.1735,8883.0
2018-05-25 14:30:00,137.73,137.84,137.73,137.78,11302.0,130.1546,130.2586,130.1546,130.2019,11302.0
2018-05-25 14:40:00,137.77,137.77,137.65,137.7,13820.0,130.1924,130.1924,130.079,130.1263,13820.0
2018-05-25 14:50:00,137.72,137.75,137.63,137.72,8380.0,130.1452,130.1735,130.0601,130.1452,8380.0
2018-05-25 15:00:00,137.7,137.75,137.6,137.7,9626.0,130.1263,130.1735,130.0318,130.1263,9626.0
2018-05-25 15:10:00,137.7,137.93,137.7,137.9,30473.0,130.1263,130.3436,130.1263,130.3153,30473.0
2018-05-25 15:20:00,137.92,137.92,137.77,137.92,20471.0,130.3342,130.3342,130.1924,130.3342,20471.0
2018-05-25 15:30:00,137.92,137.95,137.82,137.92,36626.0,130.3342,130.3625,130.2397,130.3342,36626.0
2018-05-25 15:40:00,137.92,137.92,137.79,137.8,60387.0,130.3342,130.3342,130.2113,130.2208,60387.0
2018-05-25 15:50:00,137.82,138.04,137.8,137.98,167916.0,130.2397,130.4476,130.2208,130.3909,167916.0
2018-05-29 09:30:00,136.32,136.57,135.31,135.99,66950.0,128.8222,129.0584,127.8677,128.5103,66950.0
2018-05-29 09:40:00,136.08,136.52,135.88,135.95,37262.0,128.5954,129.0112,128.4064,128.4725,37262.0
2018-05-29 09:50:00,136.02,136.67,136.02,136.67,14953.0,128.5387,129.1529,128.5387,129.1529,14953.0
2018-05-29 10:00:00,136.67,136.86,136.43,136.75,23301.0,129.1529,129.3325,128.9261,129.2285,23301.0
2018-05-29 10:10:00,136.75,136.77,136.06,136.19,32938.0,129.2285,129.2474,128.5765,128.6993,32938.0
2018-05-29 10:20:00,136.18,136.59,136.16,136.43,29647.0,128.6899,129.0773,128.671,128.9261,29647.0
2018-05-29 10:30:00,136.4,136.4,136.0,136.31,18043.0,128.8978,128.8978,128.5198,128.8127,18043.0
2018-05-29 10:40:00,136.36,136.47,136.15,136.32,21000.0,128.86,128.9639,128.6615,128.8222,21000.0
2018-05-29 10:50:00,136.32,136.54,136.25,136.35,22254.0,128.8222,129.0301,128.756,128.8505,22254.0
2018-05-29 11:00:00,136.37,136.38,135.89,135.99,37712.0,128.8694,128.8789,128.4158,128.5103,37712.0
2018-05-29 11:10:00,136.02,136.34,135.99,136.18,23358.0,128.5387,128.8411,128.5103,128.6899,23358.0
2018-05-29 11:20:00,136.2,136.48,136.14,136.36,19507.0,128.7088,128.9734,128.6521,128.86,19507.0
2018-05-29 11:30:00,136.36,136.39,135.87,135.92,21632.0,128.86,128.8883,128.3969,128.4442,21632.0
2018-05-29 11:40:00,135.93,135.93,135.34,135.39,31965.0,128.4536,128.4536,127.8961,127.9433,31965.0
2018-05-29 11:50:00,135.41,135.6,135.24,135.45,67503.0,127.9622,128.1418,127.8016,128.0,67503.0
2018-05-29 12:00:00,135.44,135.45,134.84,134.84,29838.0,127.9906,128.0,127.4236,127.4236,29838.0
2018-05-29 12:10:00,134.91,135.03,134.7,134.74,19674.0,127.4897,127.6031,127.2913,127.3291,19674.0
2018-05-29 12:20:00,134.78,135.14,134.75,134.89,34095.0,127.3669,127.7071,127.3385,127.4708,34095.0
2018-05-29 12:30:00,134.91,135.27,134.85,135.17,24319.0,127.4897,127.8299,127.433,127.7354,24319.0
2018-05-29 12:40:00,135.22,135.28,135.11,135.25,19861.0,127.7827,127.8394,127.6787,127.811,19861.0
2018-05-29 12:50:00,135.26,135.34,135.14,135.22,18151.0,127.8205,127.8961,127.7071,127.7827,18151.0
2018-05-29 13:00:00,135.18,135.18,134.88,134.94,17041.0,127.7449,127.7449,127.4614,127.5181,17041.0
2018-05-29 13:10:00,134.9,134.95,134.59,134.77,20479.0,127.4803,127.5275,127.1873,127.3574,20479.0
2018-05-29 13:20:00,134.81,134.89,134.68,134.7,22073.0,127.3952,127.4708,127.2724,127.2913,22073.0
2018-05-29 13:30:00,134.7,134.73,134.45,134.45,21399.0,127.2913,127.3196,127.055,127.055,21399.0
2018-05-29 13:40:00,134.47,134.85,134.43,134.81,43396.0,127.0739,127.433,127.0361,127.3952,43396.0
2018-05-29 13:50:00,134.77,134.96,134.72,134.73,32920.0,127.3574,127.537,127.3102,127.3196,32920.0
2018-05-29 14:00:00,134.72,134.74,134.5,134.59,37645.0,127.3102,127.3291,127.1023,127.1873,37645.0
2018-05-29 14:10:00,134.55,134.56,134.33,134.46,24996.0,127.1495,127.159,126.9416,127.0645,24996.0
2018-05-29 14:20:00,134.43,134.67,134.3,134.63,24137.0,127.0361,127.2629,126.9133,127.2251,24137.0
2018-05-29 14:30:00,134.65,134.91,134.54,134.54,20794.0,127.244,127.4897,127.1401,127.1401,20794.0
2018-05-29 14:40:00,134.54,134.68,134.25,134.32,25998.0,127.1401,127.2724,126.866,126.9322,25998.0
2018-05-29 14:50:00,134.29,134.32,134.12,134.19,37520.0,126.9038,126.9322,126.7432,126.8093,37520.0
2018-05-29 15:00:00,134.16,134.58,134.07,134.46,60323.0,126.781,127.1779,126.6959,127.0645,60323.0
2018-05-29 15:10:00,134.51,134.52,134.2,134.2,46819.0,127.1117,127.1212,126.8188,126.8188,46819.0
2018-05-29 15:20:00,134.2,134.28,134.09,134.23,49532.0,126.8188,126.8944,126.7148,126.8471,49532.0
2018-05-29 15:30:00,134.24,134.63,134.12,134.52,54107.0,126.8566,127.2251,126.7432,127.1212,54107.0
2018-05-29 15:40:00,134.52,134.7,134.42,134.61,120087.0,127.1212,127.2913,127.0267,127.2062,120087.0
2018-05-29 15:50:00,134.62,134.73,134.42,134.5,204162.0,127.2157,127.3196,127.0267,127.1023,204162.0
2018-05-30 09:30:00,135.02,135.91,134.6,135.82,40305.0,127.5937,128.4347,127.1968,128.3497,40305.0
2018-05-30 09:40:00,135.78,136.09,135.67,135.94,26930.0,128.3119,128.6048,128.2079,128.4631,26930.0
2018-05-30 09:50:00,135.89,136.23,135.74,136.23,79595.0,128.4158,128.7371,128.2741,128.7371,79595.0
2018-05-30 10:00:00,136.14,136.25,135.87,135.98,32772.0,128.6521,128.756,128.3969,128.5009,32772.0
2018-05-30 10:10:00,135.96,135.99,135.74,135.83,32814.0,128.482,128.5103,128.2741,128.3591,32814.0
2018-05-30 10:20:00,135.83,135.95,135.81,135.94,19977.0,128.3591,128.4725,128.3402,128.4631,19977.0
2018-05-30 10:30:00,135.93,136.36,135.92,136.29,35239.0,128.4536,128.86,128.4442,128.7938,35239.0
2018-05-30 10:40:00,136.31,136.74,136.3,136.69,19170.0,128.8127,129.2191,128.8033,129.1718,19170.0
2018-05-30 10:50:00,136.68,136.77,136.6,136.77,19479.0,129.1624,129.2474,129.0868,129.2474,19479.0
2018-05-30 11:00:00,136.78,136.86,136.38,136.38,10875.0,129.2569,129.3325,128.8789,128.8789,10875.0
2018-05-30 11:10:00,136.4,136.59,136.37,136.43,15314.0,128.8978,129.0773,128.8694,128.9261,15314.0
2018-05-30 11:20:00,136.43,136.47,136.26,136.26,10746.0,128.9261,128.9639,128.7655,128.7655,10746.0
2018-05-30 11:30:00,136.25,136.49,136.22,136.47,17184.0,128.756,128.9828,128.7277,128.9639,17184.0
2018-05-30 11:40:00,136.46,136.52,136.18,136.46,19629.0,128.9545,129.0112,128.6899,128.9545,19629.0
2018-05-30 11:50:00,136.43,136.74,136.43,136.55,12176.0,128.9261,129.2191,128.9261,129.0395,12176.0
2018-05-30 12:00:00,136.58,136.77,136.57,136.71,9100.0,129.0679,129.2474,129.0584,129.1907,9100.0
2018-05-30 12:10:00,136.69,136.89,136.66,136.82,24079.0,129.1718,129.3608,129.1435,129.2947,24079.0
2018-05-30 12:20:00,136.85,136.94,136.73,136.78,14480.0,129.323,129.4081,129.2096,129.2569,14480.0
2018-05-30 12:30:00,136.75,136.75,136.47,136.56,13111.0,129.2285,129.2285,128.9639,129.049,13111.0
2018-05-30 12:40:00,136.52,136.52,136.33,136.37,6400.0,129.0112,129.0112,128.8316,128.8694,6400.0
2018-05-30 12:50:00,136.39,136.46,136.26,136.29,13096.0,128.8883,128.9545,128.7655,128.7938,13096.0
2018-05-30 13:00:00,136.28,136.31,136.17,136.31,11799.0,128.7844,128.8127,128.6804,128.8127,11799.0
2018-05-30 13:10:00,136.31,136.4,136.18,136.37,10140.0,128.8127,128.8978,128.6899,128.8694,10140.0
2018-05-30 13:20:00,136.35,136.38,136.23,136.31,13063.0,128.8505,128.8789,128.7371,128.8127,13063.0
2018-05-30 13:30:00,136.29,136.3,136.13,136.24,10475.0,128.7938,128.8033,128.6426,128.7466,10475.0
2018-05-30 13:40:00,136.24,136.38,136.17,136.36,10969.0,128.7466,128.8789,128.6804,128.86,10969.0
2018-05-30 13:50:00,136.38,136.38,136.16,136.3,14960.0,128.8789,128.8789,128.671,128.8033,14960.0
2018-05-30 14:00:00,136.33,136.46,136.3,136.36,18391.0,128.8316,128.9545,128.8033,128.86,18391.0
2018-05-30 14:10:00,136.39,136.46,136.17,136.26,15781.0,128.8883,128.9545,128.6804,128.7655,15781.0
2018-05-30 14:20:00,136.27,136.36,136.14,136.25,29737.0,128.7749,128.86,128.6521,128.756,29737.0
2018-05-30 14:30:00,136.25,136.48,136.24,136.34,25755.0,128.756,128.9734,128.7466,128.8411,25755.0
2018-05-30 14:40:00,136.36,136.38,136.2,136.34,16913.0,128.86,128.8789,128.7088,128.8411,16913.0
2018-05-30 14:50:00,136.34,136.42,136.27,136.35,11427.0,128.8411,128.9167,128.7749,128.8505,11427.0
2018-05-30 15:00:00,136.35,136.53,136.33,136.34,20893.0,128.8505,129.0206,128.8316,128.8411,20893.0
2018-05-30 15:10:00,136.32,136.36,136.21,136.23,18334.0,128.8222,128.86,128.7182,128.7371,18334.0
2018-05-30 15:20:00,136.29,136.29,136.0,136.08,40195.0,128.7938,128.7938,128.5198,128.5954,40195.0
2018-05-30 15:30:00,136.09,136.23,136.01,136.2,49132.0,128.6048,128.7371,128.5292,128.7088,49132.0
2018-05-30 15:40:00,136.21,136.35,136.19,136.24,42755.0,128.7182,128.8505,128.6993,128.7466,42755.0
2018-05-30 15:50:00,136.25,136.45,136.21,136.24,122700.0,128.756,128.945,128.7182,128.7466,122700.0
2018-05-31 09:30:00,136.36,136.36,135.5,135.79,61779.0,128.86,128.86,128.0473,128.3213,61779.0
2018-05-31 09:40:00,135.79,136.02,135.59,135.77,29978.0,128.3213,128.5387,128.1323,128.3024,29978.0
2018-05-31 09:50:00,135.72,136.42,135.72,136.16,41977.0,128.2552,128.9167,128.2552,128.671,41977.0
2018-05-31 10:00:00,136.12,136.22,135.81,135.99,23016.0,128.6332,128.7277,128.3402,128.5103,23016.0
2018-05-31 10:10:00,135.93,136.25,135.88,136.18,27495.0,128.4536,128.756,128.4064,128.6899,27495.0
2018-05-31 10:20:00,136.17,136.34,136.1,136.33,27824.0,128.6804,128.8411,128.6143,128.8316,27824.0
2018-05-31 10:30:00,136.37,136.47,136.16,136.18,24374.0,128.8694,128.9639,128.671,128.6899,24374.0
2018-05-31 10:40:00,136.16,136.19,135.79,135.81,15989.0,128.671,128.6993,128.3213,128.3402,15989.0
2018-05-31 10:50:00,135.79,136.14,135.78,136.01,27603.0,128.3213,128.6521,128.3119,128.5292,27603.0
2018-05-31 11:00:00,135.97,136.19,135.95,136.18,27382.0,128.4914,128.6993,128.4725,128.6899,27382.0
2018-05-31 11:10:00,136.2,136.23,135.9,136.02,18753.0,128.7088,128.7371,128.4253,128.5387,18753.0
2018-05-31 11:20:00,136.04,136.19,135.93,136.17,46229.0,128.5576,128.6993,128.4536,128.6804,46229.0
2018-05-31 11:30:00,136.15,136.35,135.92,136.25,25260.0,128.6615,128.8505,128.4442,128.756,25260.0
2018-05-31 11:40:00,136.25,136.67,136.12,136.56,48752.0,128.756,129.1529,128.6332,129.049,48752.0
2018-05-31 11:50:00,136.59,136.75,136.45,136.45,15378.0,129.0773,129.2285,128.945,128.945,15378.0
2018-05-31 12:00:00,136.45,136.46,136.31,136.34,9517.0,128.945,128.9545,128.8127,128.8411,9517.0
2018-05-31 12:10:00,136.26,136.38,136.08,136.18,15234.0,128.7655,128.8789,128.5954,128.6899,15234.0
2018-05-31 12:20:00,136.13,136.2,135.87,135.93,14301.0,128.6426,128.7088,128.3969,128.4536,14301.0
2018-05-31 12:30:00,135.91,135.94,135.63,135.74,19021.0,128.4347,128.4631,128.1701,128.2741,19021.0
2018-05-31 12:40:00,135.73,135.97,135.72,135.87,20757.0,128.2646,128.4914,128.2552,128.3969,20757.0
2018-05-31 12:50:00,135.88,135.88,135.51,135.56,23137.0,128.4064,128.4064,128.0567,128.104,23137.0
2018-05-31 13:00:00,135.66,135.66,135.52,135.56,8558.0,128.1985,128.1985,128.0662,128.104,8558.0
2018-05-31 13:10:00,135.56,135.63,135.4,135.4,19588.0,128.104,128.1701,127.9528,127.9528,19588.0
2018-05-31 13:20:00,135.39,135.52,135.39,135.52,11262.0,127.9433,128.0662,127.9433,128.0662,11262.0
2018-05-31 13:30:00,135.52,135.59,135.26,135.41,15361.0,128.0662,128.1323,127.8205,127.9622,15361.0
2018-05-31 13:40:00,135.39,135.44,135.15,135.15,12986.0,127.9433,127.9906,127.7165,127.7165,12986.0
2018-05-31 13:50:00,135.16,135.2,134.77,134.82,37018.0,127.726,127.7638,127.3574,127.4047,37018.0
2018-05-31 14:00:00,134.82,134.88,134.66,134.72,23761.0,127.4047,127.4614,127.2535,127.3102,23761.0
2018-05-31 14:10:00,134.72,135.07,134.72,134.93,31782.0,127.3102,127.6409,127.3102,127.5086,31782.0
2018-05-31 14:20:00,134.93,135.02,134.82,134.85,28369.0,127.5086,127.5937,127.4047,127.433,28369.0
2018-05-31 14:30:00,134.83,134.9,134.73,134.75,19920.0,127.4141,127.4803,127.3196,127.3385,19920.0
2018-05-31 14:40:00,134.74,134.94,134.67,134.91,31113.0,127.3291,127.5181,127.2629,127.4897,31113.0
2018-05-31 14:50:00,134.89,134.97,134.68,134.85,38581.0,127.4708,127.5464,127.2724,127.433,38581.0
2018-05-31 15:00:00,134.87,135.34,134.86,135.3,29849.0,127.4519,127.8961,127.4425,127.8583,29849.0
2018-05-31 15:10:00,135.34,135.54,135.33,135.5,38002.0,127.8961,128.0851,127.8866,128.0473,38002.0
2018-05-31 15:20:00,135.5,135.67,135.43,135.62,40458.0,128.0473,128.2079,127.9811,128.1607,40458.0
2018-05-31 15:30:00,135.59,135.62,135.41,135.59,55514.0,128.1323,128.1607,127.9622,128.1323,55514.0
2018-05-31 15:40:00,135.55,135.59,135.4,135.43,108328.0,128.0945,128.1323,127.9528,127.9811,108328.0
2018-05-31 15:50:00,135.43,135.53,135.34,135.36,192178.0,127.9811,128.0756,127.8961,127.915,192178.0
2018-06-01 09:30:00,136.58,137.76,135.71,137.32,94570.0,129.0679,130.183,128.2457,129.7672,94570.0
2018-06-01 09:40:00,137.36,137.51,137.26,137.44,38283.0,129.805,129.9467,129.7105,129.8806,38283.0
2018-06-01 09:50:00,137.45,138.11,137.1,138.1,46629.0,129.89,130.5137,129.5593,130.5043,46629.0
2018-06-01 10:00:00,138.07,138.13,137.66,137.88,50060.0,130.4759,130.5326,130.0885,130.2964,50060.0
2018-06-01 10:10:00,137.84,138.13,137.32,137.38,39213.0,130.2586,130.5326,129.7672,129.8239,39213.0
2018-06-01 10:20:00,137.42,138.2,137.42,137.89,28247.0,129.8617,130.5988,129.8617,130.3058,28247.0
2018-06-01 10:30:00,137.79,137.93,137.67,137.86,14457.0,130.2113,130.3436,130.0979,130.2775,14457.0
2018-06-01 10:40:00,137.84,138.08,137.67,138.06,18080.0,130.2586,130.4854,130.0979,130.4665,18080.0
2018-06-01 10:50:00,138.12,138.21,137.96,138.08,19875.0,130.5232,130.6082,130.372,130.4854,19875.0
2018-06-01 11:00:00,138.14,138.31,138.03,138.14,14923.0,130.5421,130.7027,130.4381,130.5421,14923.0
2018-06-01 11:10:00,138.1,138.29,138.04,138.19,20404.0,130.5043,130.6838,130.4476,130.5893,20404.0
2018-06-01 11:20:00,138.14,138.28,138.1,138.2,10992.0,130.5421,130.6744,130.5043,130.5988,10992.0
2018-06-01 11:30:00,138.19,138.35,137.93,138.27,42371.0,130.5893,130.7405,130.3436,130.6649,42371.0
2018-06-01 11:40:00,138.29,138.45,138.25,138.29,26915.0,130.6838,130.835,130.646,130.6838,26915.0
2018-06-01 11:50:00,138.28,138.67,138.25,138.62,32784.0,130.6744,131.0429,130.646,130.9957,32784.0
2018-06-01 12:00:00,138.65,138.67,138.46,138.63,11611.0,131.024,131.0429,130.8445,131.0051,11611.0
2018-06-01 12:10:00,138.63,138.91,138.63,138.86,18459.0,131.0051,131.2697,131.0051,131.2225,18459.0
2018-06-01 12:20:00,138.83,138.91,138.77,138.86,33753.0,131.1941,131.2697,131.1374,131.2225,33753.0
2018-06-01 12:30:00,138.9,138.99,138.73,138.87,26362.0,131.2603,131.3453,131.0996,131.2319,26362.0
2018-06-01 12:40:00,138.85,138.88,138.69,138.69,12948.0,131.213,131.2414,131.0618,131.0618,12948.0
2018-06-01 12:50:00,138.67,138.77,138.35,138.48,21178.0,131.0429,131.1374,130.7405,130.8634,21178.0
2018-06-01 13:00:00,138.45,138.62,138.45,138.62,25313.0,130.835,130.9957,130.835,130.9957,25313.0
2018-06-01 13:10:00,138.57,138.57,138.33,138.33,9057.0,130.9484,130.9484,130.7216,130.7216,9057.0
2018-06-01 13:20:00,138.31,138.38,138.22,138.31,22537.0,130.7027,130.7689,130.6177,130.7027,22537.0
2018-06-01 13:30:00,138.3,138.42,138.27,138.35,8782.0,130.6933,130.8067,130.6649,130.7405,8782.0
2018-06-01 13:40:00,138.37,138.46,138.37,138.38,8673.0,130.7594,130.8445,130.7594,130.7689,8673.0
2018-06-01 13:50:00,138.37,138.47,138.37,138.43,7065.0,130.7594,130.8539,130.7594,130.8161,7065.0
2018-06-01 14:00:00,138.48,138.69,138.48,138.54,23434.0,130.8634,131.0618,130.8634,130.9201,23434.0
2018-06-01 14:10:00,138.54,138.56,138.33,138.39,17056.0,130.9201,130.939,130.7216,130.7783,17056.0
2018-06-01 14:20:00,138.4,138.51,138.22,138.3,19064.0,130.7878,130.8917,130.6177,130.6933,19064.0
2018-06-01 14:30:00,138.29,138.3,138.08,138.18,8826.0,130.6838,130.6933,130.4854,130.5799,8826.0
2018-06-01 14:40:00,138.2,138.28,137.98,138.26,15527.0,130.5988,130.6744,130.3909,130.6555,15527.0
2018-06-01 14:50:00,138.27,138.3,138.02,138.07,14422.0,130.6649,130.6933,130.4287,130.4759,14422.0
2018-06-01 15:00:00,138.09,138.11,138.02,138.09,28931.0,130.4948,130.5137,130.4287,130.4948,28931.0
2018-06-01 15:10:00,138.09,138.17,138.0,138.17,26166.0,130.4948,130.5704,130.4098,130.5704,26166.0
2018-06-01 15:20:00,138.18,138.24,138.08,138.24,16873.0,130.5799,130.6366,130.4854,130.6366,16873.0
2018-06-01 15:30:00,138.23,138.25,138.12,138.16,19924.0,130.6271,130.646,130.5232,130.561,19924.0
2018-06-01 15:40:00,138.17,138.3,138.17,138.21,40115.0,130.5704,130.6933,130.5704,130.6082,40115.0
2018-06-01 15:50:00,138.21,138.52,138.19,138.34,173586.0,130.6082,130.9012,130.5893,130.7311,173586.0
2018-06-04 09:30:00,138.82,138.99,137.66,138.12,35633.0,131.1847,131.3453,130.0885,130.5232,35633.0
2018-06-04 09:40:00,138.16,138.19,137.41,137.54,27906.0,130.561,130.5893,129.8522,129.9751,27906.0
2018-06-04 09:50:00,137.57,138.05,137.54,138.04,28539.0,130.0034,130.457,129.9751,130.4476,28539.0
2018-06-04 10:00:00,138.03,138.34,137.86,138.2,23671.0,130.4381,130.7311,130.2775,130.5988,23671.0
2018-06-04 10:10:00,138.29,138.8,138.25,138.8,24318.0,130.6838,131.1658,130.646,131.1658,24318.0
2018-06-04 10:20:00,138.81,138.9,138.39,138.53,37262.0,131.1752,131.2603,130.7783,130.9106,37262.0
2018-06-04 10:30:00,138.5,138.7,138.47,138.47,14866.0,130.8823,131.0713,130.8539,130.8539,14866.0
2018-06-04 10:40:00,138.5,138.65,138.38,138.41,13907.0,130.8823,131.024,130.7689,130.7972,13907.0
2018-06-04 10:50:00,138.48,138.82,138.41,138.78,12393.0,130.8634,131.1847,130.7972,131.1469,12393.0
2018-06-04 11:00:00,138.82,138.98,138.61,138.62,18726.0,131.1847,131.3359,130.9862,130.9957,18726.0
2018-06-04 11:10:00,138.64,138.73,138.46,138.6,14003.0,131.0146,131.0996,130.8445,130.9768,14003.0
2018-06-04 11:20:00,138.58,138.76,138.54,138.76,8183.0,130.9579,131.128,130.9201,131.128,8183.0
2018-06-04 11:30:00,138.82,138.88,138.66,138.72,15524.0,131.1847,131.2414,131.0335,131.0902,15524.0
2018-06-04 11:40:00,138.78,138.83,138.74,138.75,7012.0,131.1469,131.1941,131.1091,131.1185,7012.0
2018-06-04 11:50:00,138.78,138.8,138.4,138.6,26686.0,131.1469,131.1658,130.7878,130.9768,26686.0
2018-06-04 12:00:00,138.55,138.55,138.01,138.16,42895.0,130.9295,130.9295,130.4192,130.561,42895.0
2018-06-04 12:10:00,138.13,138.33,138.13,138.28,9939.0,130.5326,130.7216,130.5326,130.6744,9939.0
2018-06-04 12:20:00,138.31,138.58,138.29,138.44,14676.0,130.7027,130.9579,130.6838,130.8256,14676.0
2018-06-04 12:30:00,138.47,138.64,138.35,138.48,31931.0,130.8539,131.0146,130.7405,130.8634,31931.0
2018-06-04 12:40:00,138.49,138.5,138.36,138.44,10568.0,130.8728,130.8823,130.75,130.8256,10568.0
2018-06-04 12:50:00,138.44,138.57,138.39,138.5,8807.0,130.8256,130.9484,130.7783,130.8823,8807.0
2018-06-04 13:00:00,138.47,138.5,138.34,138.37,10580.0,130.8539,130.8823,130.7311,130.7594,10580.0
2018-06-04 13:10:00,138.39,138.39,138.19,138.28,15465.0,130.7783,130.7783,130.5893,130.6744,15465.0
2018-06-04 13:20:00,138.28,138.34,138.18,138.23,10749.0,130.6744,130.7311,130.5799,130.6271,10749.0
2018-06-04 13:30:00,138.2,138.23,138.02,138.11,26313.0,130.5988,130.6271,130.4287,130.5137,26313.0
2018-06-04 13:40:00,138.1,138.18,137.86,137.88,33213.0,130.5043,130.5799,130.2775,130.2964,33213.0
2018-06-04 13:50:00,137.88,137.98,137.81,137.89,23947.0,130.2964,130.3909,130.2302,130.3058,23947.0
2018-06-04 14:00:00,137.89,138.06,137.84,137.94,26508.0,130.3058,130.4665,130.2586,130.3531,26508.0
2018-06-04 14:10:00,137.94,137.94,137.63,137.68,34215.0,130.3531,130.3531,130.0601,130.1074,34215.0
2018-06-04 14:20:00,137.68,137.83,137.67,137.71,28553.0,130.1074,130.2491,130.0979,130.1357,28553.0
2018-06-04 14:30:00,137.76,138.02,137.74,137.98,12918.0,130.183,130.4287,130.1641,130.3909,12918.0
2018-06-04 14:40:00,137.97,138.14,137.97,138.09,15109.0,130.3814,130.5421,130.3814,130.4948,15109.0
2018-06-04 14:50:00,138.08,138.32,138.03,138.28,15790.0,130.4854,130.7122,130.4381,130.6744,15790.0
2018-06-04 15:00:00,138.28,138.3,138.17,138.21,14175.0,130.6744,130.6933,130.5704,130.6082,14175.0
2018-06-04 15:10:00,138.17,138.54,138.16,138.54,20331.0,130.5704,130.9201,130.561,130.9201,20331.0
2018-06-04 15:20:00,138.54,138.68,138.52,138.61,22793.0,130.9201,131.0524,130.9012,130.9862,22793.0
2018-06-04 15:30:00,138.61,138.69,138.52,138.56,33590.0,130.9862,131.0618,130.9012,130.939,33590.0
2018-06-04 15:40:00,138.53,138.71,138.5,138.71,51709.0,130.9106,131.0807,130.8823,131.0807,51709.0
2018-06-04 15:50:00,138.72,138.86,138.61,138.69,102687.0,131.0902,131.2225,130.9862,131.0618,102687.0
2018-06-05 09:30:00,138.5,139.36,138.5,138.56,52948.0,130.8823,131.695,130.8823,130.939,52948.0
2018-06-05 09:40:00,138.61,139.57,138.59,139.54,34730.0,130.9862,131.8934,130.9673,131.8651,34730.0
2018-06-05 09:50:00,139.49,139.84,139.34,139.64,50189.0,131.8178,132.1486,131.6761,131.9596,50189.0
2018-06-05 10:00:00,139.63,139.77,139.43,139.51,25034.0,131.9501,132.0824,131.7611,131.8367,25034.0
2018-06-05 10:10:00,139.51,139.71,139.21,139.34,20286.0,131.8367,132.0257,131.5532,131.6761,20286.0
2018-06-05 10:20:00,139.32,139.41,139.17,139.38,15057.0,131.6572,131.7422,131.5154,131.7139,15057.0
2018-06-05 10:30:00,139.4,139.43,138.95,139.0,16367.0,131.7328,131.7611,131.3075,131.3548,16367.0
2018-06-05 10:40:00,139.02,139.02,138.75,138.81,20822.0,131.3737,131.3737,131.1185,131.1752,20822.0
2018-06-05 10:50:00,138.81,139.16,138.75,138.84,23830.0,131.1752,131.506,131.1185,131.2036,23830.0
2018-06-05 11:00:00,138.84,138.92,138.46,138.46,14044.0,131.2036,131.2792,130.8445,130.8445,14044.0
2018-06-05 11:10:00,138.42,138.74,138.33,138.59,22299.0,130.8067,131.1091,130.7216,130.9673,22299.0
2018-06-05 11:20:00,138.63,138.75,138.56,138.72,13731.0,131.0051,131.1185,130.939,131.0902,13731.0
2018-06-05 11:30:00,138.73,138.73,138.45,138.63,13413.0,131.0996,131.0996,130.835,131.0051,13413.0
2018-06-05 11:40:00,138.62,138.65,138.41,138.53,22355.0,130.9957,131.024,130.7972,130.9106,22355.0
2018-06-05 11:50:00,138.58,138.66,138.5,138.58,10057.0,130.9579,131.0335,130.8823,130.9579,10057.0
2018-06-05 12:00:00,138.56,138.66,138.43,138.61,13075.0,130.939,131.0335,130.8161,130.9862,13075.0
2018-06-05 12:10:00,138.61,138.61,138.44,138.56,7226.0,130.9862,130.9862,130.8256,130.939,7226.0
2018-06-05 12:20:00,138.53,138.56,138.43,138.49,10087.0,130.9106,130.939,130.8161,130.8728,10087.0
2018-06-05 12:30:00,138.5,138.66,138.44,138.66,14745.0,130.8823,131.0335,130.8256,131.0335,14745.0
2018-06-05 12:40:00,138.67,138.74,138.58,138.71,12540.0,131.0429,131.1091,130.9579,131.0807,12540.0
2018-06-05 12:50:00,138.71,138.76,138.68,138.75,8760.0,131.0807,131.128,131.0524,131.1185,8760.0
2018-06-05 13:00:00,138.73,138.78,138.72,138.77,7360.0,131.0996,131.1469,131.0902,131.1374,7360.0
2018-06-05 13:10:00,138.77,138.94,138.72,138.92,16751.0,131.1374,131.2981,131.0902,131.2792,16751.0
2018-06-05 13:20:00,138.94,138.95,138.71,138.75,12146.0,131.2981,131.3075,131.0807,131.1185,12146.0
2018-06-05 13:30:00,138.75,138.79,138.6,138.61,16740.0,131.1185,131.1563,130.9768,130.9862,16740.0
2018-06-05 13:40:00,138.59,138.59,138.4,138.46,34248.0,130.9673,130.9673,130.7878,130.8445,34248.0
2018-06-05 13:50:00,138.47,138.47,138.21,138.24,26894.0,130.8539,130.8539,130.6082,130.6366,26894.0
2018-06-05 14:00:00,138.24,138.25,137.94,138.04,32715.0,130.6366,130.646,130.3531,130.4476,32715.0
2018-06-05 14:10:00,138.05,138.12,137.84,137.95,29967.0,130.457,130.5232,130.2586,130.3625,29967.0
2018-06-05 14:20:00,137.94,138.08,137.9,138.08,23798.0,130.3531,130.4854,130.3153,130.4854,23798.0
2018-06-05 14:30:00,138.08,138.2,138.08,138.09,12382.0,130.4854,130.5988,130.4854,130.4948,12382.0
2018-06-05 14:40:00,138.07,138.14,137.96,137.96,20499.0,130.4759,130.5421,130.372,130.372,20499.0
2018-06-05 14:50:00,137.95,138.08,137.92,138.08,17805.0,130.3625,130.4854,130.3342,130.4854,17805.0
2018-06-05 15:00:00,138.05,138.23,138.05,138.15,19148.0,130.457,130.6271,130.457,130.5515,19148.0
2018-06-05 15:10:00,138.15,138.23,138.06,138.06,34262.0,130.5515,130.6271,130.4665,130.4665,34262.0
2018-06-05 15:20:00,138.1,138.11,137.91,137.91,26718.0,130.5043,130.5137,130.3247,130.3247,26718.0
2018-06-05 15:30:00,137.93,138.18,137.89,138.16,53427.0,130.3436,130.5799,130.3058,130.561,53427.0
2018-06-05 15:40:00,138.16,138.44,138.16,138.34,52834.0,130.561,130.8256,130.561,130.7311,52834.0
2018-06-05 15:50:00,138.33,138.33,138.08,138.22,91533.0,130.7216,130.7216,130.4854,130.6177,91533.0
2018-06-06 09:30:00,137.97,138.56,137.7,138.4,50730.0,130.3814,130.939,130.1263,130.7878,50730.0
2018-06-06 09:40:00,138.46,138.85,138.29,138.46,98399.0,130.8445,131.213,130.6838,130.8445,98399.0
2018-06-06 09:50:00,138.43,138.81,138.38,138.66,14889.0,130.8161,131.1752,130.7689,131.0335,14889.0
2018-06-06 10:00:00,138.7,138.77,138.48,138.63,30785.0,131.0713,131.1374,130.8634,131.0051,30785.0
2018-06-06 10:10:00,138.65,138.67,138.41,138.44,24941.0,131.024,131.0429,130.7972,130.8256,24941.0
2018-06-06 10:20:00,138.46,139.03,138.41,138.98,189519.0,130.8445,131.3831,130.7972,131.3359,189519.0
2018-06-06 10:30:00,138.91,139.32,138.91,139.04,36810.0,131.2697,131.6572,131.2697,131.3926,36810.0
2018-06-06 10:40:00,139.08,139.41,139.07,139.41,145438.0,131.4304,131.7422,131.4209,131.7422,145438.0
2018-06-06 10:50:00,139.4,139.71,139.39,139.65,43454.0,131.7328,132.0257,131.7233,131.969,43454.0
2018-06-06 11:00:00,139.7,140.23,139.7,140.03,37489.0,132.0163,132.5171,132.0163,132.3281,37489.0
2018-06-06 11:10:00,140.03,140.14,139.98,140.03,13824.0,132.3281,132.4321,132.2809,132.3281,13824.0
2018-06-06 11:20:00,140.08,140.2,140.02,140.07,13660.0,132.3754,132.4888,132.3187,132.3659,13660.0
2018-06-06 11:30:00,140.08,140.15,139.93,140.0,18691.0,132.3754,132.4415,132.2336,132.2998,18691.0
2018-06-06 11:40:00,139.99,140.03,139.8,139.99,12250.0,132.2903,132.3281,132.1108,132.2903,12250.0
2018-06-06 11:50:00,140.0,140.04,139.85,140.02,27202.0,132.2998,132.3376,132.158,132.3187,27202.0
2018-06-06 12:00:00,140.05,140.32,140.0,140.23,23650.0,132.347,132.6022,132.2998,132.5171,23650.0
2018-06-06 12:10:00,140.23,140.33,140.2,140.29,13201.0,132.5171,132.6116,132.4888,132.5738,13201.0
2018-06-06 12:20:00,140.28,140.35,140.25,140.29,8723.0,132.5644,132.6305,132.536,132.5738,8723.0
2018-06-06 12:30:00,140.27,140.53,140.27,140.53,17494.0,132.5549,132.8006,132.5549,132.8006,17494.0
2018-06-06 12:40:00,140.52,140.57,140.43,140.46,9732.0,132.7912,132.8384,132.7061,132.7345,9732.0
2018-06-06 12:50:00,140.49,140.49,140.2,140.28,10709.0,132.7628,132.7628,132.4888,132.5644,10709.0
2018-06-06 13:00:00,140.28,140.5,140.28,140.42,11799.0,132.5644,132.7723,132.5644,132.6967,11799.0
2018-06-06 13:10:00,140.39,140.5,140.31,140.41,20910.0,132.6683,132.7723,132.5927,132.6872,20910.0
2018-06-06 13:20:00,140.36,140.41,140.11,140.15,13868.0,132.64,132.6872,132.4037,132.4415,13868.0
2018-06-06 13:30:00,140.13,140.22,140.11,140.21,9485.0,132.4226,132.5077,132.4037,132.4982,9485.0
2018-06-06 13:40:00,140.21,140.23,140.14,140.21,10910.0,132.4982,132.5171,132.4321,132.4982,10910.0
2018-06-06 13:50:00,140.24,140.36,140.21,140.21,18157.0,132.5266,132.64,132.4982,132.4982,18157.0
2018-06-06 14:00:00,140.23,140.37,140.23,140.29,8209.0,132.5171,132.6494,132.5171,132.5738,8209.0
2018-06-06 14:10:00,140.29,140.37,140.15,140.19,42461.0,132.5738,132.6494,132.4415,132.4793,42461.0
2018-06-06 14:20:00,140.21,140.49,140.1,140.49,86057.0,132.4982,132.7628,132.3943,132.7628,86057.0
2018-06-06 14:30:00,140.5,140.76,140.39,140.75,18902.0,132.7723,133.018,132.6683,133.0085,18902.0
2018-06-06 14:40:00,140.77,140.99,140.75,140.99,33045.0,133.0274,133.2353,133.0085,133.2353,33045.0
2018-06-06 14:50:00,140.99,141.11,140.97,140.99,43961.0,133.2353,133.3487,133.2164,133.2353,43961.0
2018-06-06 15:00:00,140.98,141.22,140.93,141.19,27527.0,133.2259,133.4527,133.1786,133.4243,27527.0
2018-06-06 15:10:00,141.19,141.39,141.16,141.36,38200.0,133.4243,133.6133,133.396,133.585,38200.0
2018-06-06 15:20:00,141.4,141.72,141.32,141.4,78478.0,133.6228,133.9252,133.5472,133.6228,78478.0
2018-06-06 15:30:00,141.41,141.65,141.36,141.61,90028.0,133.6322,133.859,133.585,133.8212,90028.0
2018-06-06 15:40:00,141.6,141.61,141.29,141.42,47875.0,133.8118,133.8212,133.5188,133.6417,47875.0
2018-06-06 15:50:00,141.44,141.72,141.43,141.57,162738.0,133.6606,133.9252,133.6511,133.7834,162738.0
2018-06-07 09:30:00,141.66,142.19,140.82,140.83,42054.0,133.8685,134.3693,133.0747,133.0841,42054.0
2018-06-07 09:40:00,140.94,141.43,140.71,141.22,26644.0,133.1881,133.6511,132.9707,133.4527,26644.0
2018-06-07 09:50:00,141.15,141.3,140.89,141.1,16751.0,133.3865,133.5283,133.1408,133.3393,16751.0
2018-06-07 10:00:00,141.15,141.37,140.48,140.69,30642.0,133.3865,133.5944,132.7534,132.9518,30642.0
2018-06-07 10:10:00,140.61,140.62,140.27,140.31,20199.0,132.8762,132.8857,132.5549,132.5927,20199.0
2018-06-07 10:20:00,140.41,140.41,140.07,140.24,36441.0,132.6872,132.6872,132.3659,132.5266,36441.0
2018-06-07 10:30:00,140.19,140.36,139.86,139.94,31776.0,132.4793,132.64,132.1675,132.2431,31776.0
2018-06-07 10:40:00,139.99,140.26,139.84,139.96,25992.0,132.2903,132.5455,132.1486,132.262,25992.0
2018-06-07 10:50:00,140.07,140.09,139.78,139.93,27661.0,132.3659,132.3848,132.0919,132.2336,27661.0
2018-06-07 11:00:00,140.01,140.01,139.54,139.64,23453.0,132.3092,132.3092,131.8651,131.9596,23453.0
2018-06-07 11:10:00,139.66,140.07,139.63,139.76,26400.0,131.9785,132.3659,131.9501,132.073,26400.0
2018-06-07 11:20:00,139.8,139.94,139.71,139.79,20812.0,132.1108,132.2431,132.0257,132.1013,20812.0
2018-06-07 11:30:00,139.79,139.87,139.63,139.65,16512.0,132.1013,132.1769,131.9501,131.969,16512.0
2018-06-07 11:40:00,139.7,139.76,139.34,139.39,23373.0,132.0163,132.073,131.6761,131.7233,23373.0
2018-06-07 11:50:00,139.37,139.56,139.14,139.51,16588.0,131.7044,131.884,131.4871,131.8367,16588.0
2018-06-07 12:00:00,139.53,139.59,139.37,139.37,17247.0,131.8556,131.9123,131.7044,131.7044,17247.0
2018-06-07 12:10:00,139.37,139.5,139.3,139.35,10735.0,131.7044,131.8273,131.6383,131.6855,10735.0
2018-06-07 12:20:00,139.31,139.78,139.19,139.48,23078.0,131.6477,132.0919,131.5343,131.8084,23078.0
2018-06-07 12:30:00,139.46,139.5,139.09,139.21,15406.0,131.7895,131.8273,131.4398,131.5532,15406.0
2018-06-07 12:40:00,139.2,139.23,139.01,139.08,20546.0,131.5438,131.5721,131.3642,131.4304,20546.0
2018-06-07 12:50:00,139.09,139.34,139.06,139.24,20744.0,131.4398,131.6761,131.4115,131.5816,20744.0
2018-06-07 13:00:00,139.25,139.31,139.2,139.31,14259.0,131.591,131.6477,131.5438,131.6477,14259.0
2018-06-07 13:10:00,139.29,139.46,139.23,139.38,19764.0,131.6288,131.7895,131.5721,131.7139,19764.0
2018-06-07 13:20:00,139.36,139.44,139.18,139.22,12297.0,131.695,131.7706,131.5249,131.5627,12297.0
2018-06-07 13:30:00,139.22,139.33,139.07,139.15,16992.0,131.5627,131.6666,131.4209,131.4965,16992.0
2018-06-07 13:40:00,139.14,139.34,139.04,139.34,36945.0,131.4871,131.6761,131.3926,131.6761,36945.0
2018-06-07 13:50:00,139.35,139.38,139.21,139.27,18507.0,131.6855,131.7139,131.5532,131.6099,18507.0
2018-06-07 14:00:00,139.27,139.41,139.12,139.35,18836.0,131.6099,131.7422,131.4682,131.6855,18836.0
2018-06-07 14:10:00,139.38,139.6,139.28,139.55,16249.0,131.7139,131.9218,131.6194,131.8745,16249.0
2018-06-07 14:20:00,139.56,139.64,139.48,139.56,18101.0,131.884,131.9596,131.8084,131.884,18101.0
2018-06-07 14:30:00,139.63,140.01,139.63,139.97,22926.0,131.9501,132.3092,131.9501,132.2714,22926.0
2018-06-07 14:40:00,139.94,139.98,139.86,139.94,22560.0,132.2431,132.2809,132.1675,132.2431,22560.0
2018-06-07 14:50:00,139.94,139.97,139.77,139.77,20720.0,132.2431,132.2714,132.0824,132.0824,20720.0
2018-06-07 15:00:00,139.77,139.87,139.59,139.67,33774.0,132.0824,132.1769,131.9123,131.9879,33774.0
2018-06-07 15:10:00,139.67,139.75,139.57,139.67,28540.0,131.9879,132.0635,131.8934,131.9879,28540.0
2018-06-07 15:20:00,139.71,139.74,139.58,139.63,29817.0,132.0257,132.0541,131.9029,131.9501,29817.0
2018-06-07 15:30:00,139.62,139.67,139.54,139.65,36827.0,131.9407,131.9879,131.8651,131.969,36827.0
2018-06-07 15:40:00,139.64,139.68,139.4,139.44,75622.0,131.9596,131.9974,131.7328,131.7706,75622.0
2018-06-07 15:50:00,139.44,139.5,139.24,139.44,170878.0,131.7706,131.8273,131.5816,131.7706,170878.0
2018-06-08 09:30:00,139.48,139.5,138.95,139.42,32564.0,131.8084,131.8273,131.3075,131.7517,32564.0
2018-06-08 09:40:00,139.51,139.62,138.77,138.85,71974.0,131.8367,131.9407,131.1374,131.213,71974.0
2018-06-08 09:50:00,138.81,138.96,138.59,138.82,84432.0,131.1752,131.317,130.9673,131.1847,84432.0
2018-06-08 10:00:00,138.76,138.88,138.63,138.73,41696.0,131.128,131.2414,131.0051,131.0996,41696.0
2018-06-08 10:10:00,138.85,138.85,138.47,138.55,15651.0,131.213,131.213,130.8539,130.9295,15651.0
2018-06-08 10:20:00,138.57,138.59,138.39,138.39,23390.0,130.9484,130.9673,130.7783,130.7783,23390.0
2018-06-08 10:30:00,138.39,138.43,138.01,138.06,20856.0,130.7783,130.8161,130.4192,130.4665,20856.0
2018-06-08 10:40:00,138.09,138.18,137.96,137.96,20606.0,130.4948,130.5799,130.372,130.372,20606.0
2018-06-08 10:50:00,137.97,138.4,137.97,138.31,20395.0,130.3814,130.7878,130.3814,130.7027,20395.0
2018-06-08 11:00:00,138.3,138.3,138.02,138.05,18264.0,130.6933,130.6933,130.4287,130.457,18264.0
2018-06-08 11:10:00,138.1,138.38,138.08,138.16,58326.0,130.5043,130.7689,130.4854,130.561,58326.0
2018-06-08 11:20:00,138.17,138.17,138.02,138.06,15896.0,130.5704,130.5704,130.4287,130.4665,15896.0
2018-06-08 11:30:00,138.08,138.13,138.0,138.04,15553.0,130.4854,130.5326,130.4098,130.4476,15553.0
2018-06-08 11:40:00,138.03,138.11,137.94,137.99,23939.0,130.4381,130.5137,130.3531,130.4003,23939.0
2018-06-08 11:50:00,138.0,138.13,138.0,138.1,21568.0,130.4098,130.5326,130.4098,130.5043,21568.0
2018-06-08 12:00:00,138.13,138.43,138.13,138.25,10199.0,130.5326,130.8161,130.5326,130.646,10199.0
2018-06-08 12:10:00,138.25,138.44,138.17,138.41,26887.0,130.646,130.8256,130.5704,130.7972,26887.0
2018-06-08 12:20:00,138.41,138.66,138.41,138.65,8444.0,130.7972,131.0335,130.7972,131.024,8444.0
2018-06-08 12:30:00,138.68,138.68,138.48,138.56,26249.0,131.0524,131.0524,130.8634,130.939,26249.0
2018-06-08 12:40:00,138.56,138.58,138.49,138.5,13371.0,130.939,130.9579,130.8728,130.8823,13371.0
2018-06-08 12:50:00,138.52,138.6,138.49,138.59,18794.0,130.9012,130.9768,130.8728,130.9673,18794.0
2018-06-08 13:00:00,138.57,138.59,138.4,138.47,8617.0,130.9484,130.9673,130.7878,130.8539,8617.0
2018-06-08 13:10:00,138.46,138.52,138.43,138.49,6218.0,130.8445,130.9012,130.8161,130.8728,6218.0
2018-06-08 13:20:00,138.49,138.54,138.36,138.39,6513.0,130.8728,130.9201,130.75,130.7783,6513.0
2018-06-08 13:30:00,138.4,138.56,138.4,138.45,8471.0,130.7878,130.939,130.7878,130.835,8471.0
2018-06-08 13:40:00,138.5,138.53,138.42,138.47,8259.0,130.8823,130.9106,130.8067,130.8539,8259.0
2018-06-08 13:50:00,138.42,138.47,138.24,138.34,11772.0,130.8067,130.8539,130.6366,130.7311,11772.0
2018-06-08 14:00:00,138.34,138.47,138.32,138.45,17900.0,130.7311,130.8539,130.7122,130.835,17900.0
2018-06-08 14:10:00,138.45,138.61,138.45,138.57,19653.0,130.835,130.9862,130.835,130.9484,19653.0
2018-06-08 14:20:00,138.53,138.56,138.45,138.48,21315.0,130.9106,130.939,130.835,130.8634,21315.0
2018-06-08 14:30:00,138.48,138.55,138.45,138.45,38031.0,130.8634,130.9295,130.835,130.835,38031.0
2018-06-08 14:40:00,138.48,138.54,138.47,138.48,12167.0,130.8634,130.9201,130.8539,130.8634,12167.0
2018-06-08 14:50:00,138.49,138.51,138.44,138.44,13005.0,130.8728,130.8917,130.8256,130.8256,13005.0
2018-06-08 15:00:00,138.46,138.5,138.37,138.37,11541.0,130.8445,130.8823,130.7594,130.7594,11541.0
2018-06-08 15:10:00,138.37,138.43,138.14,138.15,54509.0,130.7594,130.8161,130.5421,130.5515,54509.0
2018-06-08 15:20:00,138.13,138.41,138.13,138.38,35170.0,130.5326,130.7972,130.5326,130.7689,35170.0
2018-06-08 15:30:00,138.38,138.46,138.33,138.43,33984.0,130.7689,130.8445,130.7216,130.8161,33984.0
2018-06-08 15:40:00,138.43,138.51,138.38,138.39,54448.0,130.8161,130.8917,130.7689,130.7783,54448.0
2018-06-08 15:50:00,138.39,138.66,138.37,138.37,135637.0,130.7783,131.0335,130.7594,130.7594,135637.0
2018-06-11 09:30:00,138.04,138.97,137.74,138.88,36923.0,130.4476,131.3264,130.1641,131.2414,36923.0
2018-06-11 09:40:00,138.88,139.0,138.72,138.82,18050.0,131.2414,131.3548,131.0902,131.1847,18050.0
2018-06-11 09:50:00,138.83,138.83,138.62,138.68,16458.0,131.1941,131.1941,130.9957,131.0524,16458.0
2018-06-11 10:00:00,138.79,139.32,138.68,139.18,30516.0,131.1563,131.6572,131.0524,131.5249,30516.0
2018-06-11 10:10:00,139.21,139.72,139.15,139.64,53546.0,131.5532,132.0352,131.4965,131.9596,53546.0
2018-06-11 10:20:00,139.64,139.73,139.37,139.39,25209.0,131.9596,132.0446,131.7044,131.7233,25209.0
2018-06-11 10:30:00,139.39,139.68,139.27,139.42,20162.0,131.7233,131.9974,131.6099,131.7517,20162.0
2018-06-11 10:40:00,139.41,139.63,139.38,139.5,22219.0,131.7422,131.9501,131.7139,131.8273,22219.0
2018-06-11 10:50:00,139.5,139.67,139.4,139.45,20208.0,131.8273,131.9879,131.7328,131.78,20208.0
2018-06-11 11:00:00,139.5,139.57,139.33,139.54,21003.0,131.8273,131.8934,131.6666,131.8651,21003.0
2018-06-11 11:10:00,139.52,139.65,139.39,139.49,18882.0,131.8462,131.969,131.7233,131.8178,18882.0
2018-06-11 11:20:00,139.49,139.7,139.47,139.64,19463.0,131.8178,132.0163,131.7989,131.9596,19463.0
2018-06-11 11:30:00,139.62,139.77,139.61,139.69,17877.0,131.9407,132.0824,131.9312,132.0068,17877.0
2018-06-11 11:40:00,139.7,139.77,139.55,139.57,27865.0,132.0163,132.0824,131.8745,131.8934,27865.0
2018-06-11 11:50:00,139.58,139.62,139.5,139.55,11088.0,131.9029,131.9407,131.8273,131.8745,11088.0
2018-06-11 12:00:00,139.58,139.75,139.56,139.69,18438.0,131.9029,132.0635,131.884,132.0068,18438.0
2018-06-11 12:10:00,139.71,139.78,139.67,139.68,22279.0,132.0257,132.0919,131.9879,131.9974,22279.0
2018-06-11 12:20:00,139.67,139.79,139.65,139.76,17526.0,131.9879,132.1013,131.969,132.073,17526.0
2018-06-11 12:30:00,139.75,139.84,139.72,139.78,18904.0,132.0635,132.1486,132.0352,132.0919,18904.0
2018-06-11 12:40:00,139.77,139.77,139.62,139.72,11752.0,132.0824,132.0824,131.9407,132.0352,11752.0
2018-06-11 12:50:00,139.73,139.74,139.54,139.59,17925.0,132.0446,132.0541,131.8651,131.9123,17925.0
2018-06-11 13:00:00,139.6,139.71,139.59,139.69,13595.0,131.9218,132.0257,131.9123,132.0068,13595.0
2018-06-11 13:10:00,139.74,139.76,139.64,139.72,10699.0,132.0541,132.073,131.9596,132.0352,10699.0
2018-06-11 13:20:00,139.72,139.72,139.62,139.68,14323.0,132.0352,132.0352,131.9407,131.9974,14323.0
2018-06-11 13:30:00,139.69,139.69,139.59,139.59,7334.0,132.0068,132.0068,131.9123,131.9123,7334.0
2018-06-11 13:40:00,139.59,139.62,139.45,139.45,9657.0,131.9123,131.9407,131.78,131.78,9657.0
2018-06-11 13:50:00,139.45,139.46,139.28,139.29,19476.0,131.78,131.7895,131.6194,131.6288,19476.0
2018-06-11 14:00:00,139.28,139.43,139.28,139.42,13674.0,131.6194,131.7611,131.6194,131.7517,13674.0
2018-06-11 14:10:00,139.39,139.59,139.39,139.57,12841.0,131.7233,131.9123,131.7233,131.8934,12841.0
2018-06-11 14:20:00,139.59,139.67,139.55,139.55,10951.0,131.9123,131.9879,131.8745,131.8745,10951.0
2018-06-11 14:30:00,139.55,139.58,139.49,139.5,5915.0,131.8745,131.9029,131.8178,131.8273,5915.0
2018-06-11 14:40:00,139.46,139.46,139.37,139.45,10901.0,131.7895,131.7895,131.7044,131.78,10901.0
2018-06-11 14:50:00,139.47,139.49,139.44,139.47,5029.0,131.7989,131.8178,131.7706,131.7989,5029.0
2018-06-11 15:00:00,139.47,139.53,139.45,139.53,7878.0,131.7989,131.8556,131.78,131.8556,7878.0
2018-06-11 15:10:00,139.52,139.57,139.46,139.55,13439.0,131.8462,131.8934,131.7895,131.8745,13439.0
2018-06-11 15:20:00,139.57,139.66,139.57,139.6,12546.0,131.8934,131.9785,131.8934,131.9218,12546.0
2018-06-11 15:30:00,139.62,139.63,139.45,139.45,13792.0,131.9407,131.9501,131.78,131.78,13792.0
2018-06-11 15:40:00,139.45,139.5,139.39,139.48,17794.0,131.78,131.8273,131.7233,131.8084,17794.0
2018-06-11 15:50:00,139.46,139.46,139.09,139.12,83924.0,131.7895,131.7895,131.4398,131.4682,83924.0
2018-06-12 09:30:00,139.56,140.19,139.48,140.19,42244.0,131.884,132.4793,131.8084,132.4793,42244.0
2018-06-12 09:40:00,140.13,140.39,140.0,140.2,33403.0,132.4226,132.6683,132.2998,132.4888,33403.0
2018-06-12 09:50:00,140.19,140.22,139.58,139.79,30427.0,132.4793,132.5077,131.9029,132.1013,30427.0
2018-06-12 10:00:00,139.79,139.9,139.61,139.75,30286.0,132.1013,132.2053,131.9312,132.0635,30286.0
2018-06-12 10:10:00,139.75,139.79,139.24,139.45,27573.0,132.0635,132.1013,131.5816,131.78,27573.0
2018-06-12 10:20:00,139.45,139.6,139.29,139.52,20365.0,131.78,131.9218,131.6288,131.8462,20365.0
2018-06-12 10:30:00,139.51,139.68,139.44,139.68,17809.0,131.8367,131.9974,131.7706,131.9974,17809.0
2018-06-12 10:40:00,139.66,140.07,139.59,139.93,74035.0,131.9785,132.3659,131.9123,132.2336,74035.0
2018-06-12 10:50:00,139.93,140.21,139.82,140.1,20569.0,132.2336,132.4982,132.1297,132.3943,20569.0
2018-06-12 11:00:00,140.11,140.27,140.05,140.11,22540.0,132.4037,132.5549,132.347,132.4037,22540.0
2018-06-12 11:10:00,140.1,140.15,139.94,140.08,13979.0,132.3943,132.4415,132.2431,132.3754,13979.0
2018-06-12 11:20:00,140.12,140.18,140.03,140.12,21148.0,132.4132,132.4699,132.3281,132.4132,21148.0
2018-06-12 11:30:00,140.15,140.23,140.06,140.23,12150.0,132.4415,132.5171,132.3565,132.5171,12150.0
2018-06-12 11:40:00,140.21,140.3,140.14,140.18,15859.0,132.4982,132.5833,132.4321,132.4699,15859.0
2018-06-12 11:50:00,140.18,140.4,140.18,140.37,13307.0,132.4699,132.6778,132.4699,132.6494,13307.0
2018-06-12 12:00:00,140.4,140.41,140.22,140.32,14619.0,132.6778,132.6872,132.5077,132.6022,14619.0
2018-06-12 12:10:00,140.28,140.39,140.26,140.29,19395.0,132.5644,132.6683,132.5455,132.5738,19395.0
2018-06-12 12:20:00,140.3,140.42,140.2,140.31,24517.0,132.5833,132.6967,132.4888,132.5927,24517.0
2018-06-12 12:30:00,140.32,140.33,140.08,140.08,9007.0,132.6022,132.6116,132.3754,132.3754,9007.0
2018-06-12 12:40:00,140.08,140.14,139.95,139.98,13323.0,132.3754,132.4321,132.2525,132.2809,13323.0
2018-06-12 12:50:00,139.95,140.03,139.84,139.9,7573.0,132.2525,132.3281,132.1486,132.2053,7573.0
2018-06-12 13:00:00,139.94,140.04,139.92,139.96,10900.0,132.2431,132.3376,132.2242,132.262,10900.0
2018-06-12 13:10:00,139.94,140.0,139.86,139.86,12700.0,132.2431,132.2998,132.1675,132.1675,12700.0
2018-06-12 13:20:00,139.86,140.02,139.85,139.89,9500.0,132.1675,132.3187,132.158,132.1958,9500.0
2018-06-12 13:30:00,139.87,140.03,139.85,139.94,12924.0,132.1769,132.3281,132.158,132.2431,12924.0
2018-06-12 13:40:00,139.95,140.06,139.91,140.06,10545.0,132.2525,132.3565,132.2147,132.3565,10545.0
2018-06-12 13:50:00,140.05,140.1,139.97,140.06,18224.0,132.347,132.3943,132.2714,132.3565,18224.0
2018-06-12 14:00:00,140.05,140.06,139.91,139.92,14155.0,132.347,132.3565,132.2147,132.2242,14155.0
2018-06-12 14:10:00,139.94,139.98,139.86,139.92,14704.0,132.2431,132.2809,132.1675,132.2242,14704.0
2018-06-12 14:20:00,139.91,139.96,139.58,139.58,17788.0,132.2147,132.262,131.9029,131.9029,17788.0
2018-06-12 14:30:00,139.58,139.68,139.5,139.68,19510.0,131.9029,131.9974,131.8273,131.9974,19510.0
2018-06-12 14:40:00,139.67,139.91,139.65,139.81,30555.0,131.9879,132.2147,131.969,132.1202,30555.0
2018-06-12 14:50:00,139.82,139.94,139.81,139.83,14641.0,132.1297,132.2431,132.1202,132.1391,14641.0
2018-06-12 15:00:00,139.82,139.99,139.77,139.95,21236.0,132.1297,132.2903,132.0824,132.2525,21236.0
2018-06-12 15:10:00,139.95,139.99,139.91,139.93,13620.0,132.2525,132.2903,132.2147,132.2336,13620.0
2018-06-12 15:20:00,139.92,140.0,139.88,139.88,15683.0,132.2242,132.2998,132.1864,132.1864,15683.0
2018-06-12 15:30:00,139.91,139.99,139.82,139.94,27872.0,132.2147,132.2903,132.1297,132.2431,27872.0
2018-06-12 15:40:00,139.93,139.96,139.83,139.95,36973.0,132.2336,132.262,132.1391,132.2525,36973.0
2018-06-12 15:50:00,139.96,140.07,139.76,139.86,111655.0,132.262,132.3659,132.073,132.1675,111655.0
2018-06-13 09:30:00,140.0,140.48,139.75,140.04,31091.0,132.2998,132.7534,132.0635,132.3376,31091.0
2018-06-13 09:40:00,140.04,140.16,139.82,139.88,21555.0,132.3376,132.451,132.1297,132.1864,21555.0
2018-06-13 09:50:00,139.92,140.14,139.83,140.14,23689.0,132.2242,132.4321,132.1391,132.4321,23689.0
2018-06-13 10:00:00,140.09,140.11,139.75,139.77,11140.0,132.3848,132.4037,132.0635,132.0824,11140.0
2018-06-13 10:10:00,139.73,140.15,139.68,139.99,16965.0,132.0446,132.4415,131.9974,132.2903,16965.0
2018-06-13 10:20:00,139.96,140.13,139.95,140.0,19417.0,132.262,132.4226,132.2525,132.2998,19417.0
2018-06-13 10:30:00,139.99,140.08,139.68,139.81,31346.0,132.2903,132.3754,131.9974,132.1202,31346.0
2018-06-13 10:40:00,139.85,139.92,139.5,139.5,19677.0,132.158,132.2242,131.8273,131.8273,19677.0
2018-06-13 10:50:00,139.54,139.74,139.37,139.44,24428.0,131.8651,132.0541,131.7044,131.7706,24428.0
2018-06-13 11:00:00,139.4,139.63,139.26,139.43,17897.0,131.7328,131.9501,131.6005,131.7611,17897.0
2018-06-13 11:10:00,139.37,139.96,139.29,139.7,40023.0,131.7044,132.262,131.6288,132.0163,40023.0
2018-06-13 11:20:00,139.7,139.85,139.61,139.78,12545.0,132.0163,132.158,131.9312,132.0919,12545.0
2018-06-13 11:30:00,139.78,139.87,139.69,139.74,21570.0,132.0919,132.1769,132.0068,132.0541,21570.0
2018-06-13 11:40:00,139.73,139.84,139.65,139.69,13129.0,132.0446,132.1486,131.969,132.0068,13129.0
2018-06-13 11:50:00,139.69,139.73,139.49,139.52,19964.0,132.0068,132.0446,131.8178,131.8462,19964.0
2018-06-13 12:00:00,139.53,139.53,139.32,139.45,18367.0,131.8556,131.8556,131.6572,131.78,18367.0
2018-06-13 12:10:00,139.42,139.57,139.35,139.55,19285.0,131.7517,131.8934,131.6855,131.8745,19285.0
2018-06-13 12:20:00,139.53,139.53,139.28,139.35,53079.0,131.8556,131.8556,131.6194,131.6855,53079.0
2018-06-13 12:30:00,139.33,139.34,139.09,139.09,16332.0,131.6666,131.6761,131.4398,131.4398,16332.0
2018-06-13 12:40:00,139.11,139.19,138.91,138.93,16210.0,131.4587,131.5343,131.2697,131.2886,16210.0
2018-06-13 12:50:00,138.95,139.0,138.84,138.95,11700.0,131.3075,131.3548,131.2036,131.3075,11700.0
2018-06-13 13:00:00,138.9,138.91,138.78,138.82,16562.0,131.2603,131.2697,131.1469,131.1847,16562.0
2018-06-13 13:10:00,138.83,138.97,138.79,138.91,11309.0,131.1941,131.3264,131.1563,131.2697,11309.0
2018-06-13 13:20:00,138.96,139.08,138.89,139.05,13572.0,131.317,131.4304,131.2508,131.402,13572.0
2018-06-13 13:30:00,139.08,139.1,138.82,138.94,26939.0,131.4304,131.4493,131.1847,131.2981,26939.0
2018-06-13 13:40:00,138.94,139.02,138.89,138.9,8801.0,131.2981,131.3737,131.2508,131.2603,8801.0
2018-06-13 13:50:00,138.89,138.96,138.79,138.84,15171.0,131.2508,131.317,131.1563,131.2036,15171.0
2018-06-13 14:00:00,138.82,138.97,138.56,138.56,32996.0,131.1847,131.3264,130.939,130.939,32996.0
2018-06-13 14:10:00,138.6,138.77,138.39,138.45,9731.0,130.9768,131.1374,130.7783,130.835,9731.0
2018-06-13 14:20:00,138.39,138.4,138.1,138.15,17748.0,130.7783,130.7878,130.5043,130.5515,17748.0
2018-06-13 14:30:00,138.18,138.18,137.89,138.03,28429.0,130.5799,130.5799,130.3058,130.4381,28429.0
2018-06-13 14:40:00,138.1,138.21,137.76,137.83,32716.0,130.5043,130.6082,130.183,130.2491,32716.0
2018-06-13 14:50:00,137.88,138.11,137.88,138.02,39031.0,130.2964,130.5137,130.2964,130.4287,39031.0
2018-06-13 15:00:00,138.08,138.55,138.04,138.33,43571.0,130.4854,130.9295,130.4476,130.7216,43571.0
2018-06-13 15:10:00,138.3,138.67,138.25,138.67,31581.0,130.6933,131.0429,130.646,131.0429,31581.0
2018-06-13 15:20:00,138.71,138.73,138.3,138.36,25338.0,131.0807,131.0996,130.6933,130.75,25338.0
2018-06-13 15:30:00,138.4,138.57,138.34,138.53,40900.0,130.7878,130.9484,130.7311,130.9106,40900.0
2018-06-13 15:40:00,138.52,138.66,138.3,138.3,66413.0,130.9012,131.0335,130.6933,130.6933,66413.0
2018-06-13 15:50:00,138.29,138.46,138.26,138.31,121863.0,130.6838,130.8445,130.6555,130.7027,121863.0
2018-06-14 09:30:00,138.82,139.39,138.15,139.05,42797.0,131.1847,131.7233,130.5515,131.402,42797.0
2018-06-14 09:40:00,139.08,139.2,138.9,139.01,48984.0,131.4304,131.5438,131.2603,131.3642,48984.0
2018-06-14 09:50:00,139.01,139.06,138.3,138.44,17314.0,131.3642,131.4115,130.6933,130.8256,17314.0
2018-06-14 10:00:00,138.5,139.05,138.5,138.98,21441.0,130.8823,131.402,130.8823,131.3359,21441.0
2018-06-14 10:10:00,138.94,139.08,138.84,138.89,15127.0,131.2981,131.4304,131.2036,131.2508,15127.0
2018-06-14 10:20:00,138.92,139.06,138.85,138.93,11455.0,131.2792,131.4115,131.213,131.2886,11455.0
2018-06-14 10:30:00,138.93,139.03,138.77,138.86,15646.0,131.2886,131.3831,131.1374,131.2225,15646.0
2018-06-14 10:40:00,138.83,139.03,138.7,138.71,17553.0,131.1941,131.3831,131.0713,131.0807,17553.0
2018-06-14 10:50:00,138.67,138.91,138.58,138.68,21944.0,131.0429,131.2697,130.9579,131.0524,21944.0
2018-06-14 11:00:00,138.65,138.71,138.4,138.65,14784.0,131.024,131.0807,130.7878,131.024,14784.0
2018-06-14 11:10:00,138.68,138.94,138.67,138.76,13603.0,131.0524,131.2981,131.0429,131.128,13603.0
2018-06-14 11:20:00,138.76,138.86,138.68,138.79,9800.0,131.128,131.2225,131.0524,131.1563,9800.0
2018-06-14 11:30:00,138.83,139.0,138.78,138.99,9822.0,131.1941,131.3548,131.1469,131.3453,9822.0
2018-06-14 11:40:00,139.03,139.07,138.87,138.95,10383.0,131.3831,131.4209,131.2319,131.3075,10383.0
2018-06-14 11:50:00,138.93,138.99,138.77,138.79,9060.0,131.2886,131.3453,131.1374,131.1563,9060.0
2018-06-14 12:00:00,138.81,139.02,138.76,138.95,7086.0,131.1752,131.3737,131.128,131.3075,7086.0
2018-06-14 12:10:00,139.0,139.01,138.84,138.84,8442.0,131.3548,131.3642,131.2036,131.2036,8442.0
2018-06-14 12:20:00,138.83,138.91,138.73,138.91,12989.0,131.1941,131.2697,131.0996,131.2697,12989.0
2018-06-14 12:30:00,138.94,138.97,138.81,138.83,9534.0,131.2981,131.3264,131.1752,131.1941,9534.0
2018-06-14 12:40:00,138.87,138.89,138.74,138.81,6846.0,131.2319,131.2508,131.1091,131.1752,6846.0
2018-06-14 12:50:00,138.83,138.97,138.83,138.91,9400.0,131.1941,131.3264,131.1941,131.2697,9400.0
2018-06-14 13:00:00,138.91,138.99,138.85,138.99,8862.0,131.2697,131.3453,131.213,131.3453,8862.0
2018-06-14 13:10:00,139.0,139.12,138.98,139.03,10769.0,131.3548,131.4682,131.3359,131.3831,10769.0
2018-06-14 13:20:00,139.03,139.11,138.99,139.11,13382.0,131.3831,131.4587,131.3453,131.4587,13382.0
2018-06-14 13:30:00,139.18,139.3,139.15,139.2,8927.0,131.5249,131.6383,131.4965,131.5438,8927.0
2018-06-14 13:40:00,139.19,139.21,139.08,139.08,5529.0,131.5343,131.5532,131.4304,131.4304,5529.0
2018-06-14 13:50:00,139.1,139.23,139.07,139.1,11630.0,131.4493,131.5721,131.4209,131.4493,11630.0
2018-06-14 14:00:00,139.11,139.12,138.84,138.84,5968.0,131.4587,131.4682,131.2036,131.2036,5968.0
2018-06-14 14:10:00,138.84,138.89,138.7,138.76,14631.0,131.2036,131.2508,131.0713,131.128,14631.0
2018-06-14 14:20:00,138.73,138.8,138.68,138.76,15832.0,131.0996,131.1658,131.0524,131.128,15832.0
2018-06-14 14:30:00,138.8,139.0,138.79,138.95,20161.0,131.1658,131.3548,131.1563,131.3075,20161.0
2018-06-14 14:40:00,138.95,139.0,138.89,138.93,14709.0,131.3075,131.3548,131.2508,131.2886,14709.0
2018-06-14 14:50:00,138.93,138.94,138.66,138.71,17585.0,131.2886,131.2981,131.0335,131.0807,17585.0
2018-06-14 15:00:00,138.74,138.79,138.61,138.76,12435.0,131.1091,131.1563,130.9862,131.128,12435.0
2018-06-14 15:10:00,138.76,138.77,138.65,138.68,14065.0,131.128,131.1374,131.024,131.0524,14065.0
2018-06-14 15:20:00,138.66,138.8,138.62,138.73,22530.0,131.0335,131.1658,130.9957,131.0996,22530.0
2018-06-14 15:30:00,138.71,138.78,138.64,138.75,55597.0,131.0807,131.1469,131.0146,131.1185,55597.0
2018-06-14 15:40:00,138.75,138.79,138.72,138.77,54288.0,131.1185,131.1563,131.0902,131.1374,54288.0
2018-06-14 15:50:00,138.74,138.78,138.63,138.73,85803.0,131.1091,131.1469,131.0051,131.0996,85803.0
2018-06-15 09:30:00,139.0,139.13,137.56,137.69,418440.0,131.3548,131.4776,129.994,130.1168,418440.0
2018-06-15 09:40:00,137.61,137.75,137.33,137.47,25551.0,130.0412,130.1735,129.7766,129.9089,25551.0
2018-06-15 09:50:00,137.44,137.64,137.29,137.35,21379.0,129.8806,130.0696,129.7388,129.7955,21379.0
2018-06-15 10:00:00,137.4,137.79,137.22,137.7,10102.0,129.8428,130.2113,129.6727,130.1263,10102.0
2018-06-15 10:10:00,137.69,137.83,137.59,137.77,7171.0,130.1168,130.2491,130.0223,130.1924,7171.0
2018-06-15 10:20:00,137.84,138.0,137.72,137.74,12087.0,130.2586,130.4098,130.1452,130.1641,12087.0
2018-06-15 10:30:00,137.7,137.7,137.44,137.56,11120.0,130.1263,130.1263,129.8806,129.994,11120.0
2018-06-15 10:40:00,137.65,137.92,137.57,137.92,10518.0,130.079,130.3342,130.0034,130.3342,10518.0
2018-06-15 10:50:00,137.93,138.23,137.75,138.01,7745.0,130.3436,130.6271,130.1735,130.4192,7745.0
2018-06-15 11:00:00,138.08,138.15,137.9,137.99,10234.0,130.4854,130.5515,130.3153,130.4003,10234.0
2018-06-15 11:10:00,137.95,138.02,137.79,137.86,11144.0,130.3625,130.4287,130.2113,130.2775,11144.0
2018-06-15 11:20:00,137.85,137.95,137.74,137.77,23709.0,130.268,130.3625,130.1641,130.1924,23709.0
2018-06-15 11:30:00,137.76,137.79,137.52,137.64,11158.0,130.183,130.2113,129.9562,130.0696,11158.0
2018-06-15 11:40:00,137.69,137.76,137.65,137.68,7258.0,130.1168,130.183,130.079,130.1074,7258.0
2018-06-15 11:50:00,137.76,138.0,137.69,138.0,5630.0,130.183,130.4098,130.1168,130.4098,5630.0
2018-06-15 12:00:00,138.0,138.01,137.86,138.01,10838.0,130.4098,130.4192,130.2775,130.4192,10838.0
2018-06-15 12:10:00,138.02,138.08,137.97,138.08,5979.0,130.4287,130.4854,130.3814,130.4854,5979.0
2018-06-15 12:20:00,138.05,138.26,138.03,138.23,17361.0,130.457,130.6555,130.4381,130.6271,17361.0
2018-06-15 12:30:00,138.23,138.28,138.15,138.26,6340.0,130.6271,130.6744,130.5515,130.6555,6340.0
2018-06-15 12:40:00,138.28,138.31,138.17,138.27,8800.0,130.6744,130.7027,130.5704,130.6649,8800.0
2018-06-15 12:50:00,138.25,138.34,138.2,138.31,23296.0,130.646,130.7311,130.5988,130.7027,23296.0
2018-06-15 13:00:00,138.39,138.44,138.33,138.33,7500.0,130.7783,130.8256,130.7216,130.7216,7500.0
2018-06-15 13:10:00,138.38,138.39,138.21,138.31,8323.0,130.7689,130.7783,130.6082,130.7027,8323.0
2018-06-15 13:20:00,138.35,138.35,138.25,138.33,6400.0,130.7405,130.7405,130.646,130.7216,6400.0
2018-06-15 13:30:00,138.32,138.38,138.29,138.31,10018.0,130.7122,130.7689,130.6838,130.7027,10018.0
2018-06-15 13:40:00,138.31,138.32,138.12,138.12,6532.0,130.7027,130.7122,130.5232,130.5232,6532.0
2018-06-15 13:50:00,138.12,138.14,138.01,138.08,10750.0,130.5232,130.5421,130.4192,130.4854,10750.0
2018-06-15 14:00:00,138.11,138.13,138.01,138.09,13379.0,130.5137,130.5326,130.4192,130.4948,13379.0
2018-06-15 14:10:00,138.13,138.25,138.11,138.25,7709.0,130.5326,130.646,130.5137,130.646,7709.0
2018-06-15 14:20:00,138.28,138.66,138.27,138.62,21885.0,130.6744,131.0335,130.6649,130.9957,21885.0
2018-06-15 14:30:00,138.64,138.73,138.57,138.62,14976.0,131.0146,131.0996,130.9484,130.9957,14976.0
2018-06-15 14:40:00,138.65,138.67,138.52,138.54,22564.0,131.024,131.0429,130.9012,130.9201,22564.0
2018-06-15 14:50:00,138.53,138.58,138.48,138.55,23370.0,130.9106,130.9579,130.8634,130.9295,23370.0
2018-06-15 15:00:00,138.53,138.55,138.41,138.47,26810.0,130.9106,130.9295,130.7972,130.8539,26810.0
2018-06-15 15:10:00,138.45,138.52,138.41,138.5,42609.0,130.835,130.9012,130.7972,130.8823,42609.0
2018-06-15 15:20:00,138.5,138.55,138.46,138.51,47145.0,130.8823,130.9295,130.8445,130.8917,47145.0
2018-06-15 15:30:00,138.51,138.58,138.46,138.53,58412.0,130.8917,130.9579,130.8445,130.9106,58412.0
2018-06-15 15:40:00,138.53,138.88,138.53,138.87,72441.0,130.9106,131.2414,130.9106,131.2319,72441.0
2018-06-15 15:50:00,138.87,139.19,138.71,138.83,156996.0,131.2319,131.5343,131.0807,131.1941,156996.0
2018-06-18 09:30:00,137.94,137.94,137.5,137.8,18821.0,130.3531,130.3531,129.9373,130.2208,18821.0
2018-06-18 09:40:00,137.81,138.05,137.65,138.05,14575.0,130.2302,130.457,130.079,130.457,14575.0
2018-06-18 09:50:00,138.1,138.29,137.91,137.95,12218.0,130.5043,130.6838,130.3247,130.3625,12218.0
2018-06-18 10:00:00,137.92,138.12,137.92,137.96,12220.0,130.3342,130.5232,130.3342,130.372,12220.0
2018-06-18 10:10:00,137.93,137.97,137.55,137.73,18954.0,130.3436,130.3814,129.9845,130.1546,18954.0
2018-06-18 10:20:00,137.68,138.06,137.68,137.98,10336.0,130.1074,130.4665,130.1074,130.3909,10336.0
2018-06-18 10:30:00,138.0,138.53,138.0,138.53,13617.0,130.4098,130.9106,130.4098,130.9106,13617.0
2018-06-18 10:40:00,138.55,138.68,138.53,138.68,10121.0,130.9295,131.0524,130.9106,131.0524,10121.0
2018-06-18 10:50:00,138.65,138.67,138.56,138.61,11766.0,131.024,131.0429,130.939,130.9862,11766.0
2018-06-18 11:00:00,138.58,138.7,138.56,138.7,16660.0,130.9579,131.0713,130.939,131.0713,16660.0
2018-06-18 11:10:00,138.69,138.74,138.47,138.49,5751.0,131.0618,131.1091,130.8539,130.8728,5751.0
2018-06-18 11:20:00,138.48,138.56,138.4,138.4,9766.0,130.8634,130.939,130.7878,130.7878,9766.0
2018-06-18 11:30:00,138.46,138.57,138.25,138.31,9179.0,130.8445,130.9484,130.646,130.7027,9179.0
2018-06-18 11:40:00,138.31,138.4,138.24,138.35,6906.0,130.7027,130.7878,130.6366,130.7405,6906.0
2018-06-18 11:50:00,138.32,138.46,138.26,138.28,7212.0,130.7122,130.8445,130.6555,130.6744,7212.0
2018-06-18 12:00:00,138.28,138.45,138.27,138.4,11070.0,130.6744,130.835,130.6649,130.7878,11070.0
2018-06-18 12:10:00,138.4,138.4,138.31,138.32,5425.0,130.7878,130.7878,130.7027,130.7122,5425.0
2018-06-18 12:20:00,138.34,138.36,138.2,138.22,7764.0,130.7311,130.75,130.5988,130.6177,7764.0
2018-06-18 12:30:00,138.22,138.3,138.22,138.27,7124.0,130.6177,130.6933,130.6177,130.6649,7124.0
2018-06-18 12:40:00,138.27,138.37,138.25,138.37,10080.0,130.6649,130.7594,130.646,130.7594,10080.0
2018-06-18 12:50:00,138.35,138.47,138.32,138.47,5419.0,130.7405,130.8539,130.7122,130.8539,5419.0
2018-06-18 13:00:00,138.45,138.53,138.45,138.53,6030.0,130.835,130.9106,130.835,130.9106,6030.0
2018-06-18 13:10:00,138.53,138.6,138.53,138.57,4913.0,130.9106,130.9768,130.9106,130.9484,4913.0
2018-06-18 13:20:00,138.57,138.67,138.57,138.59,5969.0,130.9484,131.0429,130.9484,130.9673,5969.0
2018-06-18 13:30:00,138.61,138.7,138.58,138.58,4620.0,130.9862,131.0713,130.9579,130.9579,4620.0
2018-06-18 13:40:00,138.53,138.58,138.45,138.45,12117.0,130.9106,130.9579,130.835,130.835,12117.0
2018-06-18 13:50:00,138.45,138.52,138.36,138.48,13530.0,130.835,130.9012,130.75,130.8634,13530.0
2018-06-18 14:00:00,138.5,138.58,138.47,138.58,10390.0,130.8823,130.9579,130.8539,130.9579,10390.0
2018-06-18 14:10:00,138.55,138.55,138.4,138.47,7994.0,130.9295,130.9295,130.7878,130.8539,7994.0
2018-06-18 14:20:00,138.46,138.61,138.44,138.61,10556.0,130.8445,130.9862,130.8256,130.9862,10556.0
2018-06-18 14:30:00,138.62,138.63,138.53,138.56,5355.0,130.9957,131.0051,130.9106,130.939,5355.0
2018-06-18 14:40:00,138.6,138.71,138.55,138.65,12982.0,130.9768,131.0807,130.9295,131.024,12982.0
2018-06-18 14:50:00,138.65,138.72,138.63,138.7,7571.0,131.024,131.0902,131.0051,131.0713,7571.0
2018-06-18 15:00:00,138.7,138.81,138.69,138.81,30069.0,131.0713,131.1752,131.0618,131.1752,30069.0
2018-06-18 15:10:00,138.8,138.82,138.63,138.64,10292.0,131.1658,131.1847,131.0051,131.0146,10292.0
2018-06-18 15:20:00,138.66,138.76,138.62,138.7,10156.0,131.0335,131.128,130.9957,131.0713,10156.0
2018-06-18 15:30:00,138.72,138.83,138.72,138.75,20695.0,131.0902,131.1941,131.0902,131.1185,20695.0
2018-06-18 15:40:00,138.74,138.82,138.64,138.77,23168.0,131.1091,131.1847,131.0146,131.1374,23168.0
2018-06-18 15:50:00,138.75,138.86,138.64,138.66,74581.0,131.1185,131.2225,131.0146,131.0335,74581.0
2018-06-19 09:30:00,137.14,137.52,136.78,136.95,40897.0,129.5971,129.9562,129.2569,129.4175,40897.0
2018-06-19 09:40:00,136.92,136.92,136.53,136.76,37906.0,129.3892,129.3892,129.0206,129.238,37906.0
2018-06-19 09:50:00,136.77,136.89,136.12,136.31,41542.0,129.2474,129.3608,128.6332,128.8127,41542.0
2018-06-19 10:00:00,136.24,136.25,135.58,135.7,35197.0,128.7466,128.756,128.1229,128.2363,35197.0
2018-06-19 10:10:00,135.68,136.03,135.59,135.93,24972.0,128.2174,128.5481,128.1323,128.4536,24972.0
2018-06-19 10:20:00,135.89,135.93,135.61,135.82,23465.0,128.4158,128.4536,128.1512,128.3497,23465.0
2018-06-19 10:30:00,135.8,136.03,135.5,135.79,32777.0,128.3308,128.5481,128.0473,128.3213,32777.0
2018-06-19 10:40:00,135.79,136.46,135.74,136.21,20612.0,128.3213,128.9545,128.2741,128.7182,20612.0
2018-06-19 10:50:00,136.26,136.34,136.15,136.15,8757.0,128.7655,128.8411,128.6615,128.6615,8757.0
2018-06-19 11:00:00,136.15,136.3,136.08,136.24,10409.0,128.6615,128.8033,128.5954,128.7466,10409.0
2018-06-19 11:10:00,136.27,136.61,136.27,136.61,14367.0,128.7749,129.0962,128.7749,129.0962,14367.0
2018-06-19 11:20:00,136.58,136.58,136.26,136.3,12660.0,129.0679,129.0679,128.7655,128.8033,12660.0
2018-06-19 11:30:00,136.31,136.33,136.2,136.32,13300.0,128.8127,128.8316,128.7088,128.8222,13300.0
2018-06-19 11:40:00,136.36,136.58,136.36,136.54,9764.0,128.86,129.0679,128.86,129.0301,9764.0
2018-06-19 11:50:00,136.57,136.85,136.54,136.78,16316.0,129.0584,129.323,129.0301,129.2569,16316.0
2018-06-19 12:00:00,136.77,136.78,136.63,136.71,13279.0,129.2474,129.2569,129.1151,129.1907,13279.0
2018-06-19 12:10:00,136.71,136.71,136.52,136.57,12921.0,129.1907,129.1907,129.0112,129.0584,12921.0
2018-06-19 12:20:00,136.6,136.78,136.58,136.74,11536.0,129.0868,129.2569,129.0679,129.2191,11536.0
2018-06-19 12:30:00,136.75,136.76,136.62,136.66,10971.0,129.2285,129.238,129.1057,129.1435,10971.0
2018-06-19 12:40:00,136.65,136.66,136.53,136.54,7398.0,129.134,129.1435,129.0206,129.0301,7398.0
2018-06-19 12:50:00,136.54,136.57,136.43,136.53,7710.0,129.0301,129.0584,128.9261,129.0206,7710.0
2018-06-19 13:00:00,136.56,136.56,136.41,136.42,5401.0,129.049,129.049,128.9072,128.9167,5401.0
2018-06-19 13:10:00,136.41,136.46,136.34,136.35,6141.0,128.9072,128.9545,128.8411,128.8505,6141.0
2018-06-19 13:20:00,136.33,136.39,136.21,136.24,8604.0,128.8316,128.8883,128.7182,128.7466,8604.0
2018-06-19 13:30:00,136.2,136.22,136.08,136.22,9488.0,128.7088,128.7277,128.5954,128.7277,9488.0
2018-06-19 13:40:00,136.22,136.32,136.18,136.28,9579.0,128.7277,128.8222,128.6899,128.7844,9579.0
2018-06-19 13:50:00,136.31,136.32,136.12,136.2,9530.0,128.8127,128.8222,128.6332,128.7088,9530.0
2018-06-19 14:00:00,136.24,136.32,136.15,136.28,10368.0,128.7466,128.8222,128.6615,128.7844,10368.0
2018-06-19 14:10:00,136.26,136.37,136.22,136.29,11421.0,128.7655,128.8694,128.7277,128.7938,11421.0
2018-06-19 14:20:00,136.28,136.34,136.19,136.24,12930.0,128.7844,128.8411,128.6993,128.7466,12930.0
2018-06-19 14:30:00,136.25,136.41,136.24,136.39,11254.0,128.756,128.9072,128.7466,128.8883,11254.0
2018-06-19 14:40:00,136.37,136.44,136.34,136.35,6030.0,128.8694,128.9356,128.8411,128.8505,6030.0
2018-06-19 14:50:00,136.37,136.48,136.34,136.38,11734.0,128.8694,128.9734,128.8411,128.8789,11734.0
2018-06-19 15:00:00,136.39,136.42,136.31,136.33,11041.0,128.8883,128.9167,128.8127,128.8316,11041.0
2018-06-19 15:10:00,136.32,136.35,136.24,136.27,22187.0,128.8222,128.8505,128.7466,128.7749,22187.0
2018-06-19 15:20:00,136.25,136.3,136.15,136.15,25394.0,128.756,128.8033,128.6615,128.6615,25394.0
2018-06-19 15:30:00,136.17,136.35,136.16,136.3,45961.0,128.6804,128.8505,128.671,128.8033,45961.0
2018-06-19 15:40:00,136.3,136.44,136.28,136.4,57792.0,128.8033,128.9356,128.7844,128.8978,57792.0
2018-06-19 15:50:00,136.42,136.65,136.33,136.59,120490.0,128.9167,129.134,128.8316,129.0773,120490.0
2018-06-20 09:30:00,136.88,137.54,136.36,137.54,62387.0,129.3514,129.9751,128.86,129.9751,62387.0
2018-06-20 09:40:00,137.53,137.71,137.13,137.2,36381.0,129.9656,130.1357,129.5876,129.6538,36381.0
2018-06-20 09:50:00,137.1,138.0,136.96,137.84,36355.0,129.5593,130.4098,129.427,130.2586,36355.0
2018-06-20 10:00:00,137.86,138.22,137.8,137.98,118278.0,130.2775,130.6177,130.2208,130.3909,118278.0
2018-06-20 10:10:00,137.92,137.92,137.55,137.55,21483.0,130.3342,130.3342,129.9845,129.9845,21483.0
2018-06-20 10:20:00,137.52,137.67,137.39,137.6,18872.0,129.9562,130.0979,129.8333,130.0318,18872.0
2018-06-20 10:30:00,137.58,137.87,137.44,137.86,19220.0,130.0129,130.2869,129.8806,130.2775,19220.0
2018-06-20 10:40:00,137.81,138.01,137.69,137.9,29650.0,130.2302,130.4192,130.1168,130.3153,29650.0
2018-06-20 10:50:00,137.93,138.11,137.74,137.98,25998.0,130.3436,130.5137,130.1641,130.3909,25998.0
2018-06-20 11:00:00,138.01,138.01,137.48,137.73,26818.0,130.4192,130.4192,129.9184,130.1546,26818.0
2018-06-20 11:10:00,137.69,137.94,137.66,137.91,33953.0,130.1168,130.3531,130.0885,130.3247,33953.0
2018-06-20 11:20:00,137.92,138.14,137.9,137.99,15215.0,130.3342,130.5421,130.3153,130.4003,15215.0
2018-06-20 11:30:00,137.96,138.05,137.72,137.82,16266.0,130.372,130.457,130.1452,130.2397,16266.0
2018-06-20 11:40:00,137.84,137.84,137.5,137.53,21414.0,130.2586,130.2586,129.9373,129.9656,21414.0
2018-06-20 11:50:00,137.53,137.78,137.46,137.75,18314.0,129.9656,130.2019,129.8995,130.1735,18314.0
2018-06-20 12:00:00,137.72,137.74,137.39,137.4,31339.0,130.1452,130.1641,129.8333,129.8428,31339.0
2018-06-20 12:10:00,137.39,137.78,137.31,137.75,53871.0,129.8333,130.2019,129.7577,130.1735,53871.0
2018-06-20 12:20:00,137.72,137.78,137.59,137.71,66280.0,130.1452,130.2019,130.0223,130.1357,66280.0
2018-06-20 12:30:00,137.7,137.81,137.58,137.78,19393.0,130.1263,130.2302,130.0129,130.2019,19393.0
2018-06-20 12:40:00,137.74,137.8,137.57,137.73,13131.0,130.1641,130.2208,130.0034,130.1546,13131.0
2018-06-20 12:50:00,137.72,137.72,137.59,137.63,12695.0,130.1452,130.1452,130.0223,130.0601,12695.0
2018-06-20 13:00:00,137.6,137.6,137.37,137.41,41080.0,130.0318,130.0318,129.8144,129.8522,41080.0
2018-06-20 13:10:00,137.37,137.41,137.21,137.21,11907.0,129.8144,129.8522,129.6632,129.6632,11907.0
2018-06-20 13:20:00,137.19,137.22,136.96,137.02,14039.0,129.6443,129.6727,129.427,129.4837,14039.0
2018-06-20 13:30:00,137.03,137.06,136.85,136.86,7168.0,129.4931,129.5215,129.323,129.3325,7168.0
2018-06-20 13:40:00,136.87,136.91,136.71,136.88,14243.0,129.3419,129.3797,129.1907,129.3514,14243.0
2018-06-20 13:50:00,136.85,137.05,136.8,137.04,50763.0,129.323,129.512,129.2758,129.5026,50763.0
2018-06-20 14:00:00,137.06,137.11,136.99,137.08,9194.0,129.5215,129.5687,129.4553,129.5404,9194.0
2018-06-20 14:10:00,137.08,137.1,136.97,137.01,45827.0,129.5404,129.5593,129.4364,129.4742,45827.0
2018-06-20 14:20:00,137.03,137.03,136.58,136.67,19904.0,129.4931,129.4931,129.0679,129.1529,19904.0
2018-06-20 14:30:00,136.68,136.74,136.55,136.57,15403.0,129.1624,129.2191,129.0395,129.0584,15403.0
2018-06-20 14:40:00,136.58,136.61,136.4,136.4,14556.0,129.0679,129.0962,128.8978,128.8978,14556.0
2018-06-20 14:50:00,136.42,136.43,136.21,136.21,29357.0,128.9167,128.9261,128.7182,128.7182,29357.0
2018-06-20 15:00:00,136.21,136.39,136.14,136.27,30171.0,128.7182,128.8883,128.6521,128.7749,30171.0
2018-06-20 15:10:00,136.25,136.27,136.03,136.23,27938.0,128.756,128.7749,128.5481,128.7371,27938.0
2018-06-20 15:20:00,136.25,136.34,136.07,136.16,25718.0,128.756,128.8411,128.5859,128.671,25718.0
2018-06-20 15:30:00,136.17,136.3,136.17,136.28,43035.0,128.6804,128.8033,128.6804,128.7844,43035.0
2018-06-20 15:40:00,136.29,136.29,135.97,136.0,68970.0,128.7938,128.7938,128.4914,128.5198,68970.0
2018-06-20 15:50:00,136.02,136.07,135.83,136.05,234709.0,128.5387,128.5859,128.3591,128.567,234709.0
2018-06-21 09:30:00,135.79,135.99,135.41,135.76,26273.0,128.3213,128.5103,127.9622,128.293,26273.0
2018-06-21 09:40:00,135.76,135.97,135.66,135.95,12289.0,128.293,128.4914,128.1985,128.4725,12289.0
2018-06-21 09:50:00,135.95,135.98,135.7,135.73,14551.0,128.4725,128.5009,128.2363,128.2646,14551.0
2018-06-21 10:00:00,135.75,135.76,135.1,135.15,19769.0,128.2835,128.293,127.6693,127.7165,19769.0
2018-06-21 10:10:00,135.08,135.09,134.33,134.5,62201.0,127.6504,127.6598,126.9416,127.1023,62201.0
2018-06-21 10:20:00,134.56,134.81,134.42,134.54,44255.0,127.159,127.3952,127.0267,127.1401,44255.0
2018-06-21 10:30:00,134.52,134.62,134.27,134.37,29416.0,127.1212,127.2157,126.8849,126.9794,29416.0
2018-06-21 10:40:00,134.35,134.35,133.78,133.92,46919.0,126.9605,126.9605,126.4219,126.5542,46919.0
2018-06-21 10:50:00,133.94,134.1,133.85,134.04,18925.0,126.5731,126.7243,126.488,126.6676,18925.0
2018-06-21 11:00:00,134.01,134.16,133.85,133.95,23331.0,126.6392,126.781,126.488,126.5825,23331.0
2018-06-21 11:10:00,133.87,134.01,133.77,133.92,17054.0,126.5069,126.6392,126.4124,126.5542,17054.0
2018-06-21 11:20:00,133.9,134.07,133.88,134.0,19171.0,126.5353,126.6959,126.5164,126.6298,19171.0
2018-06-21 11:30:00,134.0,134.37,133.98,134.34,28656.0,126.6298,126.9794,126.6109,126.9511,28656.0
2018-06-21 11:40:00,134.31,134.55,134.27,134.55,17982.0,126.9227,127.1495,126.8849,127.1495,17982.0
2018-06-21 11:50:00,134.55,134.56,134.24,134.24,18958.0,127.1495,127.159,126.8566,126.8566,18958.0
2018-06-21 12:00:00,134.22,134.35,134.2,134.32,46197.0,126.8377,126.9605,126.8188,126.9322,46197.0
2018-06-21 12:10:00,134.31,134.44,134.31,134.44,12274.0,126.9227,127.0456,126.9227,127.0456,12274.0
2018-06-21 12:20:00,134.42,134.6,134.42,134.43,27667.0,127.0267,127.1968,127.0267,127.0361,27667.0
2018-06-21 12:30:00,134.43,134.45,134.16,134.28,21048.0,127.0361,127.055,126.781,126.8944,21048.0
2018-06-21 12:40:00,134.28,134.41,134.27,134.35,12937.0,126.8944,127.0172,126.8849,126.9605,12937.0
2018-06-21 12:50:00,134.39,134.41,134.25,134.35,28039.0,126.9983,127.0172,126.866,126.9605,28039.0
2018-06-21 13:00:00,134.34,134.73,134.34,134.72,28381.0,126.9511,127.3196,126.9511,127.3102,28381.0
2018-06-21 13:10:00,134.75,134.89,134.65,134.69,15608.0,127.3385,127.4708,127.244,127.2818,15608.0
2018-06-21 13:20:00,134.65,134.8,134.64,134.67,9584.0,127.244,127.3858,127.2346,127.2629,9584.0
2018-06-21 13:30:00,134.66,134.67,134.34,134.53,17616.0,127.2535,127.2629,126.9511,127.1306,17616.0
2018-06-21 13:40:00,134.53,134.64,134.49,134.5,13492.0,127.1306,127.2346,127.0928,127.1023,13492.0
2018-06-21 13:50:00,134.49,134.65,134.41,134.64,25780.0,127.0928,127.244,127.0172,127.2346,25780.0
2018-06-21 14:00:00,134.65,134.65,134.35,134.59,17875.0,127.244,127.244,126.9605,127.1873,17875.0
2018-06-21 14:10:00,134.59,134.6,134.47,134.49,18775.0,127.1873,127.1968,127.0739,127.0928,18775.0
2018-06-21 14:20:00,134.48,134.52,134.37,134.47,20800.0,127.0834,127.1212,126.9794,127.0739,20800.0
2018-06-21 14:30:00,134.48,134.57,134.46,134.53,20489.0,127.0834,127.1684,127.0645,127.1306,20489.0
2018-06-21 14:40:00,134.54,134.59,134.4,134.54,17344.0,127.1401,127.1873,127.0078,127.1401,17344.0
2018-06-21 14:50:00,134.52,134.54,134.16,134.2,20840.0,127.1212,127.1401,126.781,126.8188,20840.0
2018-06-21 15:00:00,134.14,134.35,134.13,134.34,23754.0,126.7621,126.9605,126.7526,126.9511,23754.0
2018-06-21 15:10:00,134.31,134.31,134.0,134.0,24719.0,126.9227,126.9227,126.6298,126.6298,24719.0
2018-06-21 15:20:00,133.98,134.15,133.86,134.11,45199.0,126.6109,126.7715,126.4975,126.7337,45199.0
2018-06-21 15:30:00,134.1,134.13,133.76,133.81,65163.0,126.7243,126.7526,126.403,126.4502,65163.0
2018-06-21 15:40:00,133.79,133.79,133.45,133.6,80156.0,126.4313,126.4313,126.11,126.2518,80156.0
2018-06-21 15:50:00,133.6,133.77,133.42,133.77,232884.0,126.2518,126.4124,126.0817,126.4124,232884.0
2018-06-22 09:30:00,133.86,134.31,133.73,134.09,25235.0,126.4975,126.9227,126.3746,126.7148,25235.0
2018-06-22 09:40:00,134.03,134.08,133.53,133.66,18928.0,126.6581,126.7054,126.1856,126.3085,18928.0
2018-06-22 09:50:00,133.72,133.81,133.33,133.39,34939.0,126.3652,126.4502,125.9966,126.0533,34939.0
2018-06-22 10:00:00,133.43,133.59,133.32,133.49,22578.0,126.0911,126.2423,125.9872,126.1478,22578.0
2018-06-22 10:10:00,133.49,133.49,133.22,133.29,18311.0,126.1478,126.1478,125.8927,125.9588,18311.0
2018-06-22 10:20:00,133.28,133.33,132.76,132.89,72042.0,125.9494,125.9966,125.458,125.5808,72042.0
2018-06-22 10:30:00,132.85,133.03,132.67,132.74,24458.0,125.543,125.7131,125.3729,125.4391,24458.0
2018-06-22 10:40:00,132.77,132.88,132.55,132.64,19250.0,125.4674,125.5714,125.2595,125.3446,19250.0
2018-06-22 10:50:00,132.63,132.91,132.48,132.88,20772.0,125.3351,125.5997,125.1934,125.5714,20772.0
2018-06-22 11:00:00,132.86,133.09,132.86,132.9,15022.0,125.5525,125.7698,125.5525,125.5903,15022.0
2018-06-22 11:10:00,132.9,132.99,132.8,132.85,14119.0,125.5903,125.6753,125.4958,125.543,14119.0
2018-06-22 11:20:00,132.85,132.9,132.57,132.67,14929.0,125.543,125.5903,125.2784,125.3729,14929.0
2018-06-22 11:30:00,132.72,132.98,132.71,132.95,13900.0,125.4202,125.6659,125.4107,125.6375,13900.0
2018-06-22 11:40:00,132.94,133.04,132.8,132.99,12950.0,125.6281,125.7226,125.4958,125.6753,12950.0
2018-06-22 11:50:00,133.0,133.03,132.87,132.88,9400.0,125.6848,125.7131,125.5619,125.5714,9400.0
2018-06-22 12:00:00,132.88,133.16,132.88,133.12,10662.0,125.5714,125.836,125.5714,125.7982,10662.0
2018-06-22 12:10:00,133.11,133.12,133.0,133.1,20685.0,125.7887,125.7982,125.6848,125.7793,20685.0
2018-06-22 12:20:00,133.07,133.1,132.92,133.02,12233.0,125.7509,125.7793,125.6092,125.7037,12233.0
2018-06-22 12:30:00,133.01,133.08,132.91,133.06,10549.0,125.6942,125.7604,125.5997,125.7415,10549.0
2018-06-22 12:40:00,133.05,133.09,132.96,133.09,7614.0,125.732,125.7698,125.647,125.7698,7614.0
2018-06-22 12:50:00,133.09,133.3,133.02,133.3,13719.0,125.7698,125.9683,125.7037,125.9683,13719.0
2018-06-22 13:00:00,133.3,133.41,133.27,133.41,8592.0,125.9683,126.0722,125.9399,126.0722,8592.0
2018-06-22 13:10:00,133.42,133.53,133.35,133.47,13135.0,126.0817,126.1856,126.0155,126.1289,13135.0
2018-06-22 13:20:00,133.48,133.5,133.31,133.37,10472.0,126.1384,126.1573,125.9777,126.0344,10472.0
2018-06-22 13:30:00,133.35,133.36,133.13,133.24,9903.0,126.0155,126.025,125.8076,125.9116,9903.0
2018-06-22 13:40:00,133.26,133.4,133.21,133.26,13455.0,125.9305,126.0628,125.8832,125.9305,13455.0
2018-06-22 13:50:00,133.26,133.32,133.11,133.17,13776.0,125.9305,125.9872,125.7887,125.8454,13776.0
2018-06-22 14:00:00,133.16,133.35,133.14,133.3,18733.0,125.836,126.0155,125.8171,125.9683,18733.0
2018-06-22 14:10:00,133.32,133.45,133.29,133.37,29250.0,125.9872,126.11,125.9588,126.0344,29250.0
2018-06-22 14:20:00,133.37,133.39,133.08,133.23,15858.0,126.0344,126.0533,125.7604,125.9021,15858.0
2018-06-22 14:30:00,133.24,133.4,133.11,133.29,24630.0,125.9116,126.0628,125.7887,125.9588,24630.0
2018-06-22 14:40:00,133.27,133.34,133.23,133.31,8500.0,125.9399,126.0061,125.9021,125.9777,8500.0
2018-06-22 14:50:00,133.33,133.33,133.19,133.21,4849.0,125.9966,125.9966,125.8643,125.8832,4849.0
2018-06-22 15:00:00,133.21,133.21,133.02,133.07,17822.0,125.8832,125.8832,125.7037,125.7509,17822.0
2018-06-22 15:10:00,133.04,133.08,132.94,132.98,16192.0,125.7226,125.7604,125.6281,125.6659,16192.0
2018-06-22 15:20:00,132.97,133.09,132.96,133.03,26781.0,125.6564,125.7698,125.647,125.7131,26781.0
2018-06-22 15:30:00,133.03,133.06,132.9,132.9,59290.0,125.7131,125.7415,125.5903,125.5903,59290.0
2018-06-22 15:40:00,132.91,133.14,132.83,132.99,78452.0,125.5997,125.8171,125.5241,125.6753,78452.0
2018-06-22 15:50:00,132.98,133.18,132.5,132.6,212621.0,125.6659,125.8549,125.2123,125.3068,212621.0
2018-06-25 09:30:00,131.4,131.99,130.68,131.09,49993.0,124.1728,124.7303,123.4924,123.8798,49993.0
2018-06-25 09:40:00,131.09,131.1,129.69,129.92,65886.0,123.8798,123.8893,122.5568,122.7742,65886.0
2018-06-25 09:50:00,129.92,130.37,129.87,130.16,37853.0,122.7742,123.1994,122.7269,123.001,37853.0
2018-06-25 10:00:00,130.16,130.45,129.65,129.72,40609.0,123.001,123.275,122.519,122.5852,40609.0
2018-06-25 10:10:00,129.75,129.96,129.59,129.87,31736.0,122.6135,122.812,122.4623,122.7269,31736.0
2018-06-25 10:20:00,129.8,130.03,129.76,129.92,36467.0,122.6608,122.8781,122.623,122.7742,36467.0
2018-06-25 10:30:00,129.9,130.2,129.55,130.09,41621.0,122.7553,123.0388,122.4245,122.9348,41621.0
2018-06-25 10:40:00,130.11,130.48,130.0,130.25,37919.0,122.9537,123.3034,122.8498,123.086,37919.0
2018-06-25 10:50:00,130.23,130.25,129.73,129.85,51949.0,123.0671,123.086,122.5946,122.708,51949.0
2018-06-25 11:00:00,129.84,129.9,129.5,129.69,40040.0,122.6986,122.7553,122.3773,122.5568,40040.0
2018-06-25 11:10:00,129.61,129.81,129.55,129.59,32724.0,122.4812,122.6702,122.4245,122.4623,32724.0
2018-06-25 11:20:00,129.6,129.63,129.26,129.46,33398.0,122.4718,122.5001,122.1505,122.3395,33398.0
2018-06-25 11:30:00,129.45,129.61,129.2,129.45,21225.0,122.33,122.4812,122.0938,122.33,21225.0
2018-06-25 11:40:00,129.41,130.04,129.41,129.93,27410.0,122.2922,122.8876,122.2922,122.7836,27410.0
2018-06-25 11:50:00,129.92,129.95,129.4,129.49,38310.0,122.7742,122.8025,122.2828,122.3678,38310.0
2018-06-25 12:00:00,129.57,129.62,128.9,128.97,79980.0,122.4434,122.4907,121.8103,121.8764,79980.0
2018-06-25 12:10:00,128.97,129.32,128.74,129.32,45179.0,121.8764,122.2072,121.6591,122.2072,45179.0
2018-06-25 12:20:00,129.27,129.37,129.13,129.26,44690.0,122.1599,122.2544,122.0276,122.1505,44690.0
2018-06-25 12:30:00,129.28,129.39,129.0,129.1,40772.0,122.1694,122.2733,121.9048,121.9993,40772.0
2018-06-25 12:40:00,129.1,129.52,129.1,129.45,29771.0,121.9993,122.3962,121.9993,122.33,29771.0
2018-06-25 12:50:00,129.49,129.75,129.47,129.71,44162.0,122.3678,122.6135,122.3489,122.5757,44162.0
2018-06-25 13:00:00,129.71,129.75,129.34,129.45,18533.0,122.5757,122.6135,122.2261,122.33,18533.0
2018-06-25 13:10:00,129.46,129.46,129.22,129.32,26287.0,122.3395,122.3395,122.1127,122.2072,26287.0
2018-06-25 13:20:00,129.31,129.45,129.17,129.33,21805.0,122.1977,122.33,122.0654,122.2166,21805.0
2018-06-25 13:30:00,129.3,129.59,129.3,129.59,16145.0,122.1883,122.4623,122.1883,122.4623,16145.0
2018-06-25 13:40:00,129.56,129.85,129.55,129.63,14715.0,122.434,122.708,122.4245,122.5001,14715.0
2018-06-25 13:50:00,129.64,129.74,129.38,129.39,30018.0,122.5096,122.6041,122.2639,122.2733,30018.0
2018-06-25 14:00:00,129.37,129.58,129.3,129.33,26954.0,122.2544,122.4529,122.1883,122.2166,26954.0
2018-06-25 14:10:00,129.31,129.35,129.19,129.21,28620.0,122.1977,122.2355,122.0843,122.1032,28620.0
2018-06-25 14:20:00,129.22,129.42,129.07,129.4,28977.0,122.1127,122.3017,121.9709,122.2828,28977.0
2018-06-25 14:30:00,129.39,129.4,128.93,128.96,26599.0,122.2733,122.2828,121.8386,121.867,26599.0
2018-06-25 14:40:00,128.92,129.07,128.81,128.81,34640.0,121.8292,121.9709,121.7252,121.7252,34640.0
2018-06-25 14:50:00,128.8,128.96,128.66,128.92,38501.0,121.7158,121.867,121.5835,121.8292,38501.0
2018-06-25 15:00:00,128.9,129.0,128.73,128.86,33776.0,121.8103,121.9048,121.6496,121.7725,33776.0
2018-06-25 15:10:00,128.88,129.02,128.73,128.98,45106.0,121.7914,121.9237,121.6496,121.8859,45106.0
2018-06-25 15:20:00,129.03,129.13,128.98,129.02,52344.0,121.9331,122.0276,121.8859,121.9237,52344.0
2018-06-25 15:30:00,129.03,129.48,128.89,129.32,60068.0,121.9331,122.3584,121.8008,122.2072,60068.0
2018-06-25 15:40:00,129.26,129.49,129.15,129.15,88952.0,122.1505,122.3678,122.0465,122.0465,88952.0
2018-06-25 15:50:00,129.15,129.33,128.98,129.1,295965.0,122.0465,122.2166,121.8859,121.9993,295965.0
2018-06-26 09:30:00,129.45,129.95,129.1,129.4,46158.0,122.33,122.8025,121.9993,122.2828,46158.0
2018-06-26 09:40:00,129.47,129.89,129.44,129.63,54120.0,122.3489,122.7458,122.3206,122.5001,54120.0
2018-06-26 09:50:00,129.59,130.14,129.51,129.8,32845.0,122.4623,122.9821,122.3867,122.6608,32845.0
2018-06-26 10:00:00,129.8,129.92,129.6,129.64,24628.0,122.6608,122.7742,122.4718,122.5096,24628.0
2018-06-26 10:10:00,129.6,129.94,129.57,129.72,25021.0,122.4718,122.7931,122.4434,122.5852,25021.0
2018-06-26 10:20:00,129.72,129.73,129.44,129.54,25978.0,122.5852,122.5946,122.3206,122.4151,25978.0
2018-06-26 10:30:00,129.5,129.77,129.41,129.6,27655.0,122.3773,122.6324,122.2922,122.4718,27655.0
2018-06-26 10:40:00,129.65,129.66,129.35,129.6,29578.0,122.519,122.5285,122.2355,122.4718,29578.0
2018-06-26 10:50:00,129.63,130.0,129.63,129.9,30765.0,122.5001,122.8498,122.5001,122.7553,30765.0
2018-06-26 11:00:00,129.89,129.99,129.68,129.77,30710.0,122.7458,122.8403,122.5474,122.6324,30710.0
2018-06-26 11:10:00,129.77,129.94,129.67,129.78,24782.0,122.6324,122.7931,122.5379,122.6419,24782.0
2018-06-26 11:20:00,129.77,129.77,129.62,129.67,23001.0,122.6324,122.6324,122.4907,122.5379,23001.0
2018-06-26 11:30:00,129.65,129.79,129.56,129.79,16903.0,122.519,122.6513,122.434,122.6513,16903.0
2018-06-26 11:40:00,129.77,129.88,129.6,129.66,37324.0,122.6324,122.7364,122.4718,122.5285,37324.0
2018-06-26 11:50:00,129.65,129.83,129.59,129.72,21179.0,122.519,122.6891,122.4623,122.5852,21179.0
2018-06-26 12:00:00,129.72,129.84,129.7,129.74,36914.0,122.5852,122.6986,122.5663,122.6041,36914.0
2018-06-26 12:10:00,129.75,129.82,129.49,129.53,21702.0,122.6135,122.6797,122.3678,122.4056,21702.0
2018-06-26 12:20:00,129.56,129.66,129.54,129.59,13916.0,122.434,122.5285,122.4151,122.4623,13916.0
2018-06-26 12:30:00,129.6,129.66,129.46,129.53,11000.0,122.4718,122.5285,122.3395,122.4056,11000.0
2018-06-26 12:40:00,129.55,129.65,129.4,129.45,15725.0,122.4245,122.519,122.2828,122.33,15725.0
2018-06-26 12:50:00,129.44,129.51,129.36,129.45,18348.0,122.3206,122.3867,122.245,122.33,18348.0
2018-06-26 13:00:00,129.42,129.78,129.4,129.78,12850.0,122.3017,122.6419,122.2828,122.6419,12850.0
2018-06-26 13:10:00,129.78,129.78,129.62,129.78,20807.0,122.6419,122.6419,122.4907,122.6419,20807.0
2018-06-26 13:20:00,129.8,129.8,129.68,129.68,22738.0,122.6608,122.6608,122.5474,122.5474,22738.0
2018-06-26 13:30:00,129.71,129.8,129.68,129.78,20084.0,122.5757,122.6608,122.5474,122.6419,20084.0
2018-06-26 13:40:00,129.77,129.77,129.54,129.67,23688.0,122.6324,122.6324,122.4151,122.5379,23688.0
2018-06-26 13:50:00,129.66,129.75,129.6,129.66,16980.0,122.5285,122.6135,122.4718,122.5285,16980.0
2018-06-26 14:00:00,129.67,129.8,129.57,129.57,21430.0,122.5379,122.6608,122.4434,122.4434,21430.0
2018-06-26 14:10:00,129.6,129.8,129.58,129.76,25140.0,122.4718,122.6608,122.4529,122.623,25140.0
2018-06-26 14:20:00,129.76,129.92,129.76,129.88,30176.0,122.623,122.7742,122.623,122.7364,30176.0
2018-06-26 14:30:00,129.87,129.89,129.76,129.84,24220.0,122.7269,122.7458,122.623,122.6986,24220.0
2018-06-26 14:40:00,129.85,129.87,129.65,129.71,21730.0,122.708,122.7269,122.519,122.5757,21730.0
2018-06-26 14:50:00,129.72,129.76,129.69,129.75,24460.0,122.5852,122.623,122.5568,122.6135,24460.0
2018-06-26 15:00:00,129.75,129.75,129.39,129.41,26304.0,122.6135,122.6135,122.2733,122.2922,26304.0
2018-06-26 15:10:00,129.39,129.49,129.33,129.37,34385.0,122.2733,122.3678,122.2166,122.2544,34385.0
2018-06-26 15:20:00,129.34,129.43,129.29,129.31,42482.0,122.2261,122.3111,122.1788,122.1977,42482.0
2018-06-26 15:30:00,129.31,129.62,129.28,129.55,63741.0,122.1977,122.4907,122.1694,122.4245,63741.0
2018-06-26 15:40:00,129.55,129.68,129.29,129.38,78090.0,122.4245,122.5474,122.1788,122.2639,78090.0
2018-06-26 15:50:00,129.37,129.44,128.96,129.41,150472.0,122.2544,122.3206,121.867,122.2922,150472.0
2018-06-27 09:30:00,129.56,130.01,129.53,129.81,43400.0,122.434,122.8592,122.4056,122.6702,43400.0
2018-06-27 09:40:00,129.81,129.82,129.44,129.6,39779.0,122.6702,122.6797,122.3206,122.4718,39779.0
2018-06-27 09:50:00,129.6,129.75,129.59,129.69,21099.0,122.4718,122.6135,122.4623,122.5568,21099.0
2018-06-27 10:00:00,129.72,129.72,129.47,129.65,53256.0,122.5852,122.5852,122.3489,122.519,53256.0
2018-06-27 10:10:00,129.67,130.64,129.67,130.6,50563.0,122.5379,123.4546,122.5379,123.4168,50563.0
2018-06-27 10:20:00,130.59,130.77,130.25,130.37,38728.0,123.4073,123.5774,123.086,123.1994,38728.0
2018-06-27 10:30:00,130.38,130.71,130.21,130.69,20340.0,123.2089,123.5207,123.0482,123.5018,20340.0
2018-06-27 10:40:00,130.7,130.73,130.16,130.17,15533.0,123.5113,123.5396,123.001,123.0104,15533.0
2018-06-27 10:50:00,130.15,130.23,129.83,129.97,18694.0,122.9915,123.0671,122.6891,122.8214,18694.0
2018-06-27 11:00:00,129.99,130.08,129.54,129.58,47898.0,122.8403,122.9254,122.4151,122.4529,47898.0
2018-06-27 11:10:00,129.59,129.86,129.51,129.67,29530.0,122.4623,122.7175,122.3867,122.5379,29530.0
2018-06-27 11:20:00,129.71,129.76,129.24,129.28,23454.0,122.5757,122.623,122.1316,122.1694,23454.0
2018-06-27 11:30:00,129.27,129.56,129.09,129.42,69836.0,122.1599,122.434,121.9898,122.3017,69836.0
2018-06-27 11:40:00,129.38,129.67,129.24,129.61,14412.0,122.2639,122.5379,122.1316,122.4812,14412.0
2018-06-27 11:50:00,129.59,129.59,129.26,129.4,20013.0,122.4623,122.4623,122.1505,122.2828,20013.0
2018-06-27 12:00:00,129.41,129.41,129.23,129.31,13260.0,122.2922,122.2922,122.1221,122.1977,13260.0
2018-06-27 12:10:00,129.31,129.48,129.19,129.44,12831.0,122.1977,122.3584,122.0843,122.3206,12831.0
2018-06-27 12:20:00,129.39,129.39,129.06,129.06,8217.0,122.2733,122.2733,121.9615,121.9615,8217.0
2018-06-27 12:30:00,129.09,129.1,128.84,128.86,15066.0,121.9898,121.9993,121.7536,121.7725,15066.0
2018-06-27 12:40:00,128.84,129.06,128.68,129.04,21001.0,121.7536,121.9615,121.6024,121.9426,21001.0
2018-06-27 12:50:00,129.06,129.08,128.8,128.81,81715.0,121.9615,121.9804,121.7158,121.7252,81715.0
2018-06-27 13:00:00,128.84,128.97,128.57,128.62,20401.0,121.7536,121.8764,121.4984,121.5457,20401.0
2018-06-27 13:10:00,128.6,128.63,128.03,128.07,41613.0,121.5268,121.5551,120.9881,121.0259,41613.0
2018-06-27 13:20:00,128.07,128.21,128.02,128.14,28854.0,121.0259,121.1582,120.9787,121.0921,28854.0
2018-06-27 13:30:00,128.09,128.32,127.97,128.25,21454.0,121.0448,121.2622,120.9314,121.196,21454.0
2018-06-27 13:40:00,128.26,128.35,127.92,127.93,25809.0,121.2055,121.2905,120.8842,120.8936,25809.0
2018-06-27 13:50:00,127.93,128.16,127.81,128.16,49130.0,120.8936,121.111,120.7802,121.111,49130.0
2018-06-27 14:00:00,128.12,128.24,127.81,127.87,28739.0,121.0732,121.1866,120.7802,120.8369,28739.0
2018-06-27 14:10:00,127.85,127.99,127.72,127.74,25284.0,120.818,120.9503,120.6952,120.7141,25284.0
2018-06-27 14:20:00,127.8,128.01,127.8,127.83,31427.0,120.7708,120.9692,120.7708,120.7991,31427.0
2018-06-27 14:30:00,127.79,127.99,127.72,127.92,28624.0,120.7613,120.9503,120.6952,120.8842,28624.0
2018-06-27 14:40:00,127.92,128.12,127.84,127.89,39396.0,120.8842,121.0732,120.8086,120.8558,39396.0
2018-06-27 14:50:00,127.9,127.9,127.55,127.62,36803.0,120.8653,120.8653,120.5345,120.6007,36803.0
2018-06-27 15:00:00,127.63,127.79,127.58,127.59,31831.0,120.6101,120.7613,120.5629,120.5723,31831.0
2018-06-27 15:10:00,127.6,127.63,127.24,127.53,61443.0,120.5818,120.6101,120.2416,120.5156,61443.0
2018-06-27 15:20:00,127.57,127.88,127.47,127.78,45611.0,120.5534,120.8464,120.4589,120.7519,45611.0
2018-06-27 15:30:00,127.75,127.79,127.36,127.39,56112.0,120.7235,120.7613,120.355,120.3833,56112.0
2018-06-27 15:40:00,127.43,127.59,126.92,126.99,105663.0,120.4211,120.5723,119.9392,120.0053,105663.0
2018-06-27 15:50:00,126.97,127.15,126.7,126.93,364677.0,119.9864,120.1565,119.7313,119.9486,364677.0
2018-06-28 09:30:00,127.04,127.29,125.64,126.55,52228.0,120.0526,120.2888,118.7296,119.5895,52228.0
2018-06-28 09:40:00,126.42,126.62,125.18,125.31,29444.0,119.4667,119.6557,118.2949,118.4177,29444.0
2018-06-28 09:50:00,125.36,125.86,125.35,125.7,48894.0,118.465,118.9375,118.4555,118.7863,48894.0
2018-06-28 10:00:00,125.71,125.89,125.37,125.42,35601.0,118.7957,118.9658,118.4744,118.5217,35601.0
2018-06-28 10:10:00,125.42,125.56,124.8,125.3,48637.0,118.5217,118.654,117.9358,118.4083,48637.0
2018-06-28 10:20:00,125.26,125.56,125.09,125.35,55395.0,118.3705,118.654,118.2098,118.4555,55395.0
2018-06-28 10:30:00,125.45,125.49,124.77,125.04,76957.0,118.55,118.5878,117.9074,118.1626,76957.0
2018-06-28 10:40:00,125.1,125.1,124.6,124.91,78315.0,118.2193,118.2193,117.7468,118.0397,78315.0
2018-06-28 10:50:00,124.91,125.36,124.61,125.24,26111.0,118.0397,118.465,117.7562,118.3516,26111.0
2018-06-28 11:00:00,125.28,125.45,125.04,125.42,37483.0,118.3894,118.55,118.1626,118.5217,37483.0
2018-06-28 11:10:00,125.43,125.46,125.09,125.36,47732.0,118.5311,118.5595,118.2098,118.465,47732.0
2018-06-28 11:20:00,125.33,125.7,125.2,125.54,33689.0,118.4366,118.7863,118.3138,118.6351,33689.0
2018-06-28 11:30:00,125.58,125.73,125.41,125.43,21438.0,118.6729,118.8146,118.5122,118.5311,21438.0
2018-06-28 11:40:00,125.44,125.46,125.0,125.04,19925.0,118.5406,118.5595,118.1248,118.1626,19925.0
2018-06-28 11:50:00,125.07,125.12,124.89,125.07,15004.0,118.1909,118.2382,118.0208,118.1909,15004.0
2018-06-28 12:00:00,125.08,125.23,124.81,124.86,20597.0,118.2004,118.3421,117.9452,117.9925,20597.0
2018-06-28 12:10:00,124.86,124.87,124.73,124.73,14241.0,117.9925,118.0019,117.8696,117.8696,14241.0
2018-06-28 12:20:00,124.73,124.79,124.4,124.53,25292.0,117.8696,117.9263,117.5578,117.6806,25292.0
2018-06-28 12:30:00,124.53,124.62,124.46,124.58,13986.0,117.6806,117.7657,117.6145,117.7279,13986.0
2018-06-28 12:40:00,124.55,124.6,124.22,124.29,17158.0,117.6995,117.7468,117.3877,117.4538,17158.0
2018-06-28 12:50:00,124.29,124.51,124.28,124.36,24674.0,117.4538,117.6617,117.4444,117.52,24674.0
2018-06-28 13:00:00,124.37,124.5,124.32,124.48,14208.0,117.5294,117.6523,117.4822,117.6334,14208.0
2018-06-28 13:10:00,124.49,124.87,124.35,124.87,32809.0,117.6428,118.0019,117.5105,118.0019,32809.0
2018-06-28 13:20:00,124.87,124.97,124.74,124.81,17414.0,118.0019,118.0964,117.8791,117.9452,17414.0
2018-06-28 13:30:00,124.8,124.92,124.73,124.73,15200.0,117.9358,118.0492,117.8696,117.8696,15200.0
2018-06-28 13:40:00,124.77,124.97,124.73,124.79,20145.0,117.9074,118.0964,117.8696,117.9263,20145.0
2018-06-28 13:50:00,124.78,125.08,124.77,125.0,31237.0,117.9169,118.2004,117.9074,118.1248,31237.0
2018-06-28 14:00:00,125.04,125.4,125.0,125.25,19900.0,118.1626,118.5028,118.1248,118.361,19900.0
2018-06-28 14:10:00,125.25,125.31,125.14,125.3,11180.0,118.361,118.4177,118.2571,118.4083,11180.0
2018-06-28 14:20:00,125.41,125.54,125.35,125.49,16480.0,118.5122,118.6351,118.4555,118.5878,16480.0
2018-06-28 14:30:00,125.49,125.49,125.33,125.38,15869.0,118.5878,118.5878,118.4366,118.4839,15869.0
2018-06-28 14:40:00,125.37,125.53,125.35,125.51,14719.0,118.4744,118.6256,118.4555,118.6067,14719.0
2018-06-28 14:50:00,125.51,125.69,125.5,125.63,19338.0,118.6067,118.7768,118.5973,118.7201,19338.0
2018-06-28 15:00:00,125.61,125.73,125.5,125.68,23526.0,118.7012,118.8146,118.5973,118.7674,23526.0
2018-06-28 15:10:00,125.7,125.75,125.54,125.63,40415.0,118.7863,118.8335,118.6351,118.7201,40415.0
2018-06-28 15:20:00,125.63,125.76,125.49,125.53,56747.0,118.7201,118.843,118.5878,118.6256,56747.0
2018-06-28 15:30:00,125.53,125.62,125.52,125.58,77630.0,118.6256,118.7107,118.6162,118.6729,77630.0
2018-06-28 15:40:00,125.6,125.61,125.49,125.52,52598.0,118.6918,118.7012,118.5878,118.6162,52598.0
2018-06-28 15:50:00,125.5,125.5,125.18,125.23,202451.0,118.5973,118.5973,118.2949,118.3421,202451.0
2018-06-29 09:30:00,125.38,127.25,125.25,127.09,75811.0,118.4839,120.251,118.361,120.0998,75811.0
2018-06-29 09:40:00,127.11,127.55,127.09,127.55,44893.0,120.1187,120.5345,120.0998,120.5345,44893.0
2018-06-29 09:50:00,127.46,127.5,127.02,127.35,70159.0,120.4495,120.4873,120.0337,120.3455,70159.0
2018-06-29 10:00:00,127.35,127.35,126.91,126.97,27868.0,120.3455,120.3455,119.9297,119.9864,27868.0
2018-06-29 10:10:00,127.01,127.16,126.87,127.14,30092.0,120.0242,120.166,119.8919,120.1471,30092.0
2018-06-29 10:20:00,127.18,127.22,126.91,126.95,23235.0,120.1849,120.2227,119.9297,119.9675,23235.0
2018-06-29 10:30:00,126.96,127.35,126.89,127.24,96038.0,119.977,120.3455,119.9108,120.2416,96038.0
2018-06-29 10:40:00,127.26,127.38,126.98,127.02,18056.0,120.2605,120.3739,119.9959,120.0337,18056.0
2018-06-29 10:50:00,127.03,127.13,126.81,126.81,22299.0,120.0431,120.1376,119.8352,119.8352,22299.0
2018-06-29 11:00:00,126.79,126.79,126.4,126.63,26116.0,119.8163,119.8163,119.4478,119.6651,26116.0
2018-06-29 11:10:00,126.65,126.84,126.61,126.75,19322.0,119.684,119.8636,119.6462,119.7785,19322.0
2018-06-29 11:20:00,126.73,126.85,126.62,126.65,14008.0,119.7596,119.873,119.6557,119.684,14008.0
2018-06-29 11:30:00,126.63,126.72,126.44,126.57,22057.0,119.6651,119.7502,119.4856,119.6084,22057.0
2018-06-29 11:40:00,126.59,126.74,126.55,126.58,13858.0,119.6273,119.7691,119.5895,119.6179,13858.0
2018-06-29 11:50:00,126.61,126.64,126.31,126.35,12967.0,119.6462,119.6746,119.3627,119.4005,12967.0
2018-06-29 12:00:00,126.38,126.61,126.34,126.47,25927.0,119.4289,119.6462,119.3911,119.5139,25927.0
2018-06-29 12:10:00,126.53,126.59,126.44,126.54,11643.0,119.5706,119.6273,119.4856,119.5801,11643.0
2018-06-29 12:20:00,126.49,126.62,126.44,126.58,23788.0,119.5328,119.6557,119.4856,119.6179,23788.0
2018-06-29 12:30:00,126.65,126.7,126.39,126.7,17470.0,119.684,119.7313,119.4383,119.7313,17470.0
2018-06-29 12:40:00,126.67,126.78,126.56,126.66,150625.0,119.7029,119.8069,119.599,119.6935,150625.0
2018-06-29 12:50:00,126.64,126.88,126.63,126.77,28550.0,119.6746,119.9014,119.6651,119.7974,28550.0
2018-06-29 13:00:00,126.81,127.06,126.8,126.94,15659.0,119.8352,120.0715,119.8258,119.9581,15659.0
2018-06-29 13:10:00,126.93,127.1,126.92,126.94,12504.0,119.9486,120.1093,119.9392,119.9581,12504.0
2018-06-29 13:20:00,126.94,127.07,126.89,127.01,13058.0,119.9581,120.0809,119.9108,120.0242,13058.0
2018-06-29 13:30:00,127.0,127.02,126.85,126.97,12358.0,120.0148,120.0337,119.873,119.9864,12358.0
2018-06-29 13:40:00,126.98,127.14,126.97,127.07,9538.0,119.9959,120.1471,119.9864,120.0809,9538.0
2018-06-29 13:50:00,127.04,127.14,127.0,127.14,12921.0,120.0526,120.1471,120.0148,120.1471,12921.0
2018-06-29 14:00:00,127.16,127.21,126.95,127.03,50617.0,120.166,120.2132,119.9675,120.0431,50617.0
2018-06-29 14:10:00,127.05,127.15,126.97,127.07,9801.0,120.062,120.1565,119.9864,120.0809,9801.0
2018-06-29 14:20:00,127.08,127.24,127.02,127.22,10018.0,120.0904,120.2416,120.0337,120.2227,10018.0
2018-06-29 14:30:00,127.21,127.27,127.11,127.15,21697.0,120.2132,120.2699,120.1187,120.1565,21697.0
2018-06-29 14:40:00,127.16,127.16,127.04,127.05,13880.0,120.166,120.166,120.0526,120.062,13880.0
2018-06-29 14:50:00,127.06,127.16,127.02,127.16,12191.0,120.0715,120.166,120.0337,120.166,12191.0
2018-06-29 15:00:00,127.18,127.26,127.1,127.11,12696.0,120.1849,120.2605,120.1093,120.1187,12696.0
2018-06-29 15:10:00,127.1,127.11,126.91,126.93,35755.0,120.1093,120.1187,119.9297,119.9486,35755.0
2018-06-29 15:20:00,126.93,127.03,126.79,126.97,26929.0,119.9486,120.0431,119.8163,119.9864,26929.0
2018-06-29 15:30:00,126.96,127.04,126.9,126.93,41077.0,119.977,120.0526,119.9203,119.9486,41077.0
2018-06-29 15:40:00,126.91,126.98,126.8,126.8,40864.0,119.9297,119.9959,119.8258,119.8258,40864.0
2018-06-29 15:50:00,126.79,126.8,126.52,126.61,233526.0,119.8163,119.8258,119.5612,119.6462,233526.0
2018-07-02 09:30:00,125.57,126.73,125.0,126.39,63070.0,118.6634,119.7596,118.1248,119.4383,63070.0
2018-07-02 09:40:00,126.12,126.36,125.81,125.92,28055.0,119.1832,119.41,118.8902,118.9942,28055.0
2018-07-02 09:50:00,125.93,125.98,125.04,125.55,68379.0,119.0036,119.0509,118.1626,118.6445,68379.0
2018-07-02 10:00:00,125.46,125.67,125.38,125.65,35258.0,118.5595,118.7579,118.4839,118.739,35258.0
2018-07-02 10:10:00,125.65,125.65,125.13,125.26,33399.0,118.739,118.739,118.2476,118.3705,33399.0
2018-07-02 10:20:00,125.32,125.86,125.31,125.7,82333.0,118.4272,118.9375,118.4177,118.7863,82333.0
2018-07-02 10:30:00,125.74,126.37,125.57,126.32,41611.0,118.8241,119.4194,118.6634,119.3722,41611.0
2018-07-02 10:40:00,126.3,126.66,126.23,126.45,32938.0,119.3533,119.6935,119.2871,119.495,32938.0
2018-07-02 10:50:00,126.49,126.59,126.21,126.57,39085.0,119.5328,119.6273,119.2682,119.6084,39085.0
2018-07-02 11:00:00,126.58,126.92,126.57,126.84,31532.0,119.6179,119.9392,119.6084,119.8636,31532.0
2018-07-02 11:10:00,126.89,126.89,126.52,126.6,32348.0,119.9108,119.9108,119.5612,119.6368,32348.0
2018-07-02 11:20:00,126.59,126.83,126.56,126.68,35905.0,119.6273,119.8541,119.599,119.7124,35905.0
2018-07-02 11:30:00,126.69,126.74,126.5,126.7,36768.0,119.7218,119.7691,119.5423,119.7313,36768.0
2018-07-02 11:40:00,126.72,126.72,126.38,126.39,14848.0,119.7502,119.7502,119.4289,119.4383,14848.0
2018-07-02 11:50:00,126.37,126.54,126.3,126.44,14069.0,119.4194,119.5801,119.3533,119.4856,14069.0
2018-07-02 12:00:00,126.45,126.51,126.25,126.36,14376.0,119.495,119.5517,119.306,119.41,14376.0
2018-07-02 12:10:00,126.36,126.42,126.01,126.04,16104.0,119.41,119.4667,119.0792,119.1076,16104.0
2018-07-02 12:20:00,126.05,126.23,126.0,126.23,16323.0,119.117,119.2871,119.0698,119.2871,16323.0
2018-07-02 12:30:00,126.22,126.26,126.11,126.19,24008.0,119.2777,119.3155,119.1737,119.2493,24008.0
2018-07-02 12:40:00,126.21,126.3,126.14,126.3,29607.0,119.2682,119.3533,119.2021,119.3533,29607.0
2018-07-02 12:50:00,126.32,126.35,126.16,126.17,20533.0,119.3722,119.4005,119.221,119.2304,20533.0
2018-07-02 13:00:00,126.15,126.15,125.76,125.86,16770.0,119.2115,119.2115,118.843,118.9375,16770.0
2018-07-02 13:10:00,125.84,125.86,125.64,125.81,13899.0,118.9186,118.9375,118.7296,118.8902,13899.0
2018-07-02 13:20:00,125.81,125.86,125.51,125.51,20619.0,118.8902,118.9375,118.6067,118.6067,20619.0
2018-07-02 13:30:00,125.5,125.73,125.47,125.72,9263.0,118.5973,118.8146,118.5689,118.8052,9263.0
2018-07-02 13:40:00,125.72,126.05,125.72,126.03,11864.0,118.8052,119.117,118.8052,119.0981,11864.0
2018-07-02 13:50:00,126.0,126.09,125.78,125.98,21528.0,119.0698,119.1548,118.8619,119.0509,21528.0
2018-07-02 14:00:00,125.99,126.25,125.99,126.16,26399.0,119.0603,119.306,119.0603,119.221,26399.0
2018-07-02 14:10:00,126.16,126.49,126.1,126.44,25233.0,119.221,119.5328,119.1643,119.4856,25233.0
2018-07-02 14:20:00,126.45,126.52,126.1,126.25,22985.0,119.495,119.5612,119.1643,119.306,22985.0
2018-07-02 14:30:00,126.25,126.3,126.03,126.05,15586.0,119.306,119.3533,119.0981,119.117,15586.0
2018-07-02 14:40:00,126.03,126.14,125.94,126.08,13131.0,119.0981,119.2021,119.0131,119.1454,13131.0
2018-07-02 14:50:00,126.08,126.14,125.88,125.89,10738.0,119.1454,119.2021,118.9564,118.9658,10738.0
2018-07-02 15:00:00,125.92,125.96,125.74,125.94,39819.0,118.9942,119.032,118.8241,119.0131,39819.0
2018-07-02 15:10:00,125.95,126.01,125.89,125.95,30887.0,119.0225,119.0792,118.9658,119.0225,30887.0
2018-07-02 15:20:00,125.96,126.17,125.96,126.09,17489.0,119.032,119.2304,119.032,119.1548,17489.0
2018-07-02 15:30:00,126.11,126.23,125.82,126.22,29516.0,119.1737,119.2871,118.8997,119.2777,29516.0
2018-07-02 15:40:00,126.21,126.23,126.09,126.18,35613.0,119.2682,119.2871,119.1548,119.2399,35613.0
2018-07-02 15:50:00,126.16,126.51,126.16,126.49,96531.0,119.221,119.5517,119.221,119.5328,96531.0
2018-07-03 09:30:00,127.06,127.54,126.76,126.89,70297.0,120.0715,120.5251,119.788,119.9108,70297.0
2018-07-03 09:40:00,126.92,126.95,126.31,126.31,21017.0,119.9392,119.9675,119.3627,119.3627,21017.0
2018-07-03 09:50:00,126.26,126.45,126.06,126.36,28726.0,119.3155,119.495,119.1265,119.41,28726.0
2018-07-03 10:00:00,126.41,126.67,126.01,126.29,38508.0,119.4572,119.7029,119.0792,119.3438,38508.0
2018-07-03 10:10:00,126.32,126.57,126.17,126.51,29548.0,119.3722,119.6084,119.2304,119.5517,29548.0
2018-07-03 10:20:00,126.47,126.66,126.39,126.54,36256.0,119.5139,119.6935,119.4383,119.5801,36256.0
2018-07-03 10:30:00,126.57,126.78,126.55,126.74,22139.0,119.6084,119.8069,119.5895,119.7691,22139.0
2018-07-03 10:40:00,126.76,126.81,126.41,126.49,20772.0,119.788,119.8352,119.4572,119.5328,20772.0
2018-07-03 10:50:00,126.47,126.58,126.4,126.42,17207.0,119.5139,119.6179,119.4478,119.4667,17207.0
2018-07-03 11:00:00,126.44,126.51,126.31,126.5,31422.0,119.4856,119.5517,119.3627,119.5423,31422.0
2018-07-03 11:10:00,126.51,126.65,126.44,126.44,30607.0,119.5517,119.684,119.4856,119.4856,30607.0
2018-07-03 11:20:00,126.5,126.53,126.34,126.45,18850.0,119.5423,119.5706,119.3911,119.495,18850.0
2018-07-03 11:30:00,126.46,126.5,126.32,126.36,25190.0,119.5045,119.5423,119.3722,119.41,25190.0
2018-07-03 11:40:00,126.39,126.39,126.16,126.33,20946.0,119.4383,119.4383,119.221,119.3816,20946.0
2018-07-03 11:50:00,126.36,126.36,126.02,126.25,24352.0,119.41,119.41,119.0887,119.306,24352.0
2018-07-03 12:00:00,126.27,126.3,125.93,125.93,21757.0,119.3249,119.3533,119.0036,119.0036,21757.0
2018-07-03 12:10:00,125.93,125.96,125.59,125.78,42054.0,119.0036,119.032,118.6823,118.8619,42054.0
2018-07-03 12:20:00,125.74,125.84,125.55,125.58,48057.0,118.8241,118.9186,118.6445,118.6729,48057.0
2018-07-03 12:30:00,125.57,125.64,125.05,125.05,69525.0,118.6634,118.7296,118.172,118.172,69525.0
2018-07-03 12:40:00,125.06,125.1,124.75,124.78,135182.0,118.1815,118.2193,117.8885,117.9169,135182.0
2018-07-03 12:50:00,124.75,124.76,124.34,124.52,246300.0,117.8885,117.898,117.5011,117.6712,246300.0
2018-07-05 09:30:00,125.06,125.96,125.06,125.77,106963.0,118.1815,119.032,118.1815,118.8524,106963.0
2018-07-05 09:40:00,125.73,125.73,125.21,125.39,34218.0,118.8146,118.8146,118.3232,118.4933,34218.0
2018-07-05 09:50:00,125.47,125.67,125.35,125.47,22680.0,118.5689,118.7579,118.4555,118.5689,22680.0
2018-07-05 10:00:00,125.52,125.71,125.23,125.45,26758.0,118.6162,118.7957,118.3421,118.55,26758.0
2018-07-05 10:10:00,125.47,125.47,125.18,125.26,20206.0,118.5689,118.5689,118.2949,118.3705,20206.0
2018-07-05 10:20:00,125.28,125.52,125.21,125.51,24295.0,118.3894,118.6162,118.3232,118.6067,24295.0
2018-07-05 10:30:00,125.49,125.67,125.41,125.5,37070.0,118.5878,118.7579,118.5122,118.5973,37070.0
2018-07-05 10:40:00,125.5,125.88,125.44,125.82,34343.0,118.5973,118.9564,118.5406,118.8997,34343.0
2018-07-05 10:50:00,125.79,125.79,125.28,125.33,31800.0,118.8713,118.8713,118.3894,118.4366,31800.0
2018-07-05 11:00:00,125.32,125.56,125.26,125.54,36590.0,118.4272,118.654,118.3705,118.6351,36590.0
2018-07-05 11:10:00,125.54,125.59,125.39,125.48,44651.0,118.6351,118.6823,118.4933,118.5784,44651.0
2018-07-05 11:20:00,125.5,125.51,125.32,125.41,43307.0,118.5973,118.6067,118.4272,118.5122,43307.0
2018-07-05 11:30:00,125.4,125.63,125.4,125.5,55016.0,118.5028,118.7201,118.5028,118.5973,55016.0
2018-07-05 11:40:00,125.49,125.73,125.43,125.66,30804.0,118.5878,118.8146,118.5311,118.7485,30804.0
2018-07-05 11:50:00,125.67,125.7,125.43,125.45,19601.0,118.7579,118.7863,118.5311,118.55,19601.0
2018-07-05 12:00:00,125.44,125.82,125.42,125.73,32433.0,118.5406,118.8997,118.5217,118.8146,32433.0
2018-07-05 12:10:00,125.71,125.85,125.69,125.73,26202.0,118.7957,118.928,118.7768,118.8146,26202.0
2018-07-05 12:20:00,125.73,125.78,125.66,125.74,34822.0,118.8146,118.8619,118.7485,118.8241,34822.0
2018-07-05 12:30:00,125.74,125.82,125.66,125.66,20494.0,118.8241,118.8997,118.7485,118.7485,20494.0
2018-07-05 12:40:00,125.66,125.79,125.52,125.52,12446.0,118.7485,118.8713,118.6162,118.6162,12446.0
2018-07-05 12:50:00,125.5,125.57,125.44,125.54,14682.0,118.5973,118.6634,118.5406,118.6351,14682.0
2018-07-05 13:00:00,125.55,125.9,125.53,125.9,12026.0,118.6445,118.9753,118.6256,118.9753,12026.0
2018-07-05 13:10:00,125.88,125.9,125.81,125.83,16865.0,118.9564,118.9753,118.8902,118.9091,16865.0
2018-07-05 13:20:00,125.85,125.9,125.77,125.79,14236.0,118.928,118.9753,118.8524,118.8713,14236.0
2018-07-05 13:30:00,125.81,125.81,125.69,125.75,19316.0,118.8902,118.8902,118.7768,118.8335,19316.0
2018-07-05 13:40:00,125.73,125.93,125.67,125.92,25603.0,118.8146,119.0036,118.7579,118.9942,25603.0
2018-07-05 13:50:00,125.91,125.91,125.74,125.91,18877.0,118.9847,118.9847,118.8241,118.9847,18877.0
2018-07-05 14:00:00,125.92,126.1,125.64,125.7,35589.0,118.9942,119.1643,118.7296,118.7863,35589.0
2018-07-05 14:10:00,125.69,125.75,125.52,125.75,20707.0,118.7768,118.8335,118.6162,118.8335,20707.0
2018-07-05 14:20:00,125.75,125.97,125.71,125.92,16906.0,118.8335,119.0414,118.7957,118.9942,16906.0
2018-07-05 14:30:00,125.91,126.03,125.88,126.03,38362.0,118.9847,119.0981,118.9564,119.0981,38362.0
2018-07-05 14:40:00,126.03,126.03,125.89,125.97,20460.0,119.0981,119.0981,118.9658,119.0414,20460.0
2018-07-05 14:50:00,125.97,126.1,125.89,126.1,28746.0,119.0414,119.1643,118.9658,119.1643,28746.0
2018-07-05 15:00:00,126.1,126.22,125.97,126.0,44988.0,119.1643,119.2777,119.0414,119.0698,44988.0
2018-07-05 15:10:00,125.97,126.11,125.97,126.1,27337.0,119.0414,119.1737,119.0414,119.1643,27337.0
2018-07-05 15:20:00,126.11,126.11,125.98,126.03,27733.0,119.1737,119.1737,119.0509,119.0981,27733.0
2018-07-05 15:30:00,126.04,126.18,125.93,126.18,43544.0,119.1076,119.2399,119.0036,119.2399,43544.0
2018-07-05 15:40:00,126.17,126.3,126.17,126.28,57316.0,119.2304,119.3533,119.2304,119.3344,57316.0
2018-07-05 15:50:00,126.27,126.71,126.25,126.5,215378.0,119.3249,119.7407,119.306,119.5423,215378.0
2018-07-06 09:30:00,126.71,126.8,125.84,126.41,24782.0,119.7407,119.8258,118.9186,119.4572,24782.0
2018-07-06 09:40:00,126.54,126.67,126.26,126.44,16708.0,119.5801,119.7029,119.3155,119.4856,16708.0
2018-07-06 09:50:00,126.53,126.89,126.48,126.81,13288.0,119.5706,119.9108,119.5234,119.8352,13288.0
2018-07-06 10:00:00,126.78,126.85,126.6,126.77,11925.0,119.8069,119.873,119.6368,119.7974,11925.0
2018-07-06 10:10:00,126.8,126.86,126.71,126.75,22370.0,119.8258,119.8825,119.7407,119.7785,22370.0
2018-07-06 10:20:00,126.73,126.92,126.65,126.89,10437.0,119.7596,119.9392,119.684,119.9108,10437.0
2018-07-06 10:30:00,126.87,127.03,126.8,127.02,14832.0,119.8919,120.0431,119.8258,120.0337,14832.0
2018-07-06 10:40:00,127.05,127.34,127.05,127.29,23052.0,120.062,120.3361,120.062,120.2888,23052.0
2018-07-06 10:50:00,127.23,127.31,127.07,127.31,14946.0,120.2321,120.3077,120.0809,120.3077,14946.0
2018-07-06 11:00:00,127.32,127.41,127.16,127.41,12354.0,120.3172,120.4022,120.166,120.4022,12354.0
2018-07-06 11:10:00,127.41,127.72,127.34,127.69,23359.0,120.4022,120.6952,120.3361,120.6668,23359.0
2018-07-06 11:20:00,127.67,127.69,127.45,127.48,12446.0,120.6479,120.6668,120.44,120.4684,12446.0
2018-07-06 11:30:00,127.52,127.63,127.36,127.6,24007.0,120.5062,120.6101,120.355,120.5818,24007.0
2018-07-06 11:40:00,127.64,127.69,127.52,127.55,12657.0,120.6196,120.6668,120.5062,120.5345,12657.0
2018-07-06 11:50:00,127.55,127.55,127.23,127.37,16857.0,120.5345,120.5345,120.2321,120.3644,16857.0
2018-07-06 12:00:00,127.41,127.62,127.41,127.62,15797.0,120.4022,120.6007,120.4022,120.6007,15797.0
2018-07-06 12:10:00,127.62,127.65,127.49,127.51,10100.0,120.6007,120.629,120.4778,120.4967,10100.0
2018-07-06 12:20:00,127.53,127.65,127.52,127.63,15664.0,120.5156,120.629,120.5062,120.6101,15664.0
2018-07-06 12:30:00,127.63,127.63,127.49,127.56,11451.0,120.6101,120.6101,120.4778,120.544,11451.0
2018-07-06 12:40:00,127.55,127.55,127.36,127.41,14107.0,120.5345,120.5345,120.355,120.4022,14107.0
2018-07-06 12:50:00,127.4,127.43,127.38,127.39,6640.0,120.3928,120.4211,120.3739,120.3833,6640.0
2018-07-06 13:00:00,127.39,127.89,127.39,127.81,25015.0,120.3833,120.8558,120.3833,120.7802,25015.0
2018-07-06 13:10:00,127.79,127.79,127.68,127.75,11287.0,120.7613,120.7613,120.6574,120.7235,11287.0
2018-07-06 13:20:00,127.78,127.84,127.73,127.78,21795.0,120.7519,120.8086,120.7046,120.7519,21795.0
2018-07-06 13:30:00,127.76,127.92,127.76,127.91,15138.0,120.733,120.8842,120.733,120.8747,15138.0
2018-07-06 13:40:00,127.91,127.96,127.71,127.71,13796.0,120.8747,120.922,120.6857,120.6857,13796.0
2018-07-06 13:50:00,127.71,127.71,127.55,127.62,10117.0,120.6857,120.6857,120.5345,120.6007,10117.0
2018-07-06 14:00:00,127.6,127.65,127.45,127.45,9542.0,120.5818,120.629,120.44,120.44,9542.0
2018-07-06 14:10:00,127.48,127.55,127.43,127.46,10885.0,120.4684,120.5345,120.4211,120.4495,10885.0
2018-07-06 14:20:00,127.44,127.55,127.44,127.48,11592.0,120.4306,120.5345,120.4306,120.4684,11592.0
2018-07-06 14:30:00,127.47,127.47,127.29,127.3,16256.0,120.4589,120.4589,120.2888,120.2983,16256.0
2018-07-06 14:40:00,127.29,127.42,127.28,127.36,15981.0,120.2888,120.4117,120.2794,120.355,15981.0
2018-07-06 14:50:00,127.37,127.48,127.32,127.41,22419.0,120.3644,120.4684,120.3172,120.4022,22419.0
2018-07-06 15:00:00,127.42,127.57,127.4,127.55,18130.0,120.4117,120.5534,120.3928,120.5345,18130.0
2018-07-06 15:10:00,127.52,127.52,127.44,127.51,16035.0,120.5062,120.5062,120.4306,120.4967,16035.0
2018-07-06 15:20:00,127.5,127.64,127.43,127.61,23146.0,120.4873,120.6196,120.4211,120.5912,23146.0
2018-07-06 15:30:00,127.6,127.73,127.56,127.66,44738.0,120.5818,120.7046,120.544,120.6385,44738.0
2018-07-06 15:40:00,127.66,127.72,127.5,127.55,76138.0,120.6385,120.6952,120.4873,120.5345,76138.0
2018-07-06 15:50:00,127.54,127.69,127.37,127.66,126226.0,120.5251,120.6668,120.3644,120.6385,126226.0
2018-07-09 09:30:00,129.08,129.52,127.91,129.27,52724.0,121.9804,122.3962,120.8747,122.1599,52724.0
2018-07-09 09:40:00,129.25,129.42,128.81,129.05,59713.0,122.141,122.3017,121.7252,121.952,59713.0
2018-07-09 09:50:00,129.05,129.56,128.88,129.1,48345.0,121.952,122.434,121.7914,121.9993,48345.0
2018-07-09 10:00:00,129.05,129.09,128.66,129.04,41434.0,121.952,121.9898,121.5835,121.9426,41434.0
2018-07-09 10:10:00,129.03,129.13,128.81,129.13,36912.0,121.9331,122.0276,121.7252,122.0276,36912.0
2018-07-09 10:20:00,129.07,129.18,128.96,129.06,30108.0,121.9709,122.0749,121.867,121.9615,30108.0
2018-07-09 10:30:00,129.05,129.31,128.99,129.11,16408.0,121.952,122.1977,121.8953,122.0087,16408.0
2018-07-09 10:40:00,129.06,129.32,128.91,129.15,35442.0,121.9615,122.2072,121.8197,122.0465,35442.0
2018-07-09 10:50:00,129.18,129.34,129.12,129.34,15899.0,122.0749,122.2261,122.0182,122.2261,15899.0
2018-07-09 11:00:00,129.34,129.41,129.22,129.26,17472.0,122.2261,122.2922,122.1127,122.1505,17472.0
2018-07-09 11:10:00,129.25,129.33,129.06,129.18,21758.0,122.141,122.2166,121.9615,122.0749,21758.0
2018-07-09 11:20:00,129.16,129.17,128.92,129.02,24832.0,122.056,122.0654,121.8292,121.9237,24832.0
2018-07-09 11:30:00,129.02,129.11,128.98,129.05,30773.0,121.9237,122.0087,121.8859,121.952,30773.0
2018-07-09 11:40:00,129.05,129.24,129.02,129.15,15880.0,121.952,122.1316,121.9237,122.0465,15880.0
2018-07-09 11:50:00,129.15,129.33,129.13,129.28,22680.0,122.0465,122.2166,122.0276,122.1694,22680.0
2018-07-09 12:00:00,129.31,129.31,129.15,129.28,27782.0,122.1977,122.1977,122.0465,122.1694,27782.0
2018-07-09 12:10:00,129.27,129.35,129.24,129.34,18893.0,122.1599,122.2355,122.1316,122.2261,18893.0
2018-07-09 12:20:00,129.34,129.34,129.14,129.23,27678.0,122.2261,122.2261,122.0371,122.1221,27678.0
2018-07-09 12:30:00,129.22,129.27,129.14,129.24,16960.0,122.1127,122.1599,122.0371,122.1316,16960.0
2018-07-09 12:40:00,129.23,129.25,129.14,129.15,18538.0,122.1221,122.141,122.0371,122.0465,18538.0
2018-07-09 12:50:00,129.16,129.2,129.13,129.13,23888.0,122.056,122.0938,122.0276,122.0276,23888.0
2018-07-09 13:00:00,129.13,129.21,129.05,129.05,16445.0,122.0276,122.1032,121.952,121.952,16445.0
2018-07-09 13:10:00,129.07,129.14,128.99,129.13,25611.0,121.9709,122.0371,121.8953,122.0276,25611.0
2018-07-09 13:20:00,129.14,129.21,129.1,129.14,12899.0,122.0371,122.1032,121.9993,122.0371,12899.0
2018-07-09 13:30:00,129.13,129.28,129.12,129.26,49276.0,122.0276,122.1694,122.0182,122.1505,49276.0
2018-07-09 13:40:00,129.28,129.31,129.22,129.31,15289.0,122.1694,122.1977,122.1127,122.1977,15289.0
2018-07-09 13:50:00,129.29,129.32,129.26,129.32,10868.0,122.1788,122.2072,122.1505,122.2072,10868.0
2018-07-09 14:00:00,129.31,129.37,129.21,129.26,16279.0,122.1977,122.2544,122.1032,122.1505,16279.0
2018-07-09 14:10:00,129.28,129.4,129.28,129.39,26307.0,122.1694,122.2828,122.1694,122.2733,26307.0
2018-07-09 14:20:00,129.39,129.49,129.39,129.48,27385.0,122.2733,122.3678,122.2733,122.3584,27385.0
2018-07-09 14:30:00,129.47,129.53,129.42,129.5,28210.0,122.3489,122.4056,122.3017,122.3773,28210.0
2018-07-09 14:40:00,129.5,129.64,129.48,129.62,30402.0,122.3773,122.5096,122.3584,122.4907,30402.0
2018-07-09 14:50:00,129.63,129.81,129.61,129.77,35387.0,122.5001,122.6702,122.4812,122.6324,35387.0
2018-07-09 15:00:00,129.77,129.8,129.53,129.68,26958.0,122.6324,122.6608,122.4056,122.5474,26958.0
2018-07-09 15:10:00,129.68,129.72,129.49,129.58,30599.0,122.5474,122.5852,122.3678,122.4529,30599.0
2018-07-09 15:20:00,129.57,129.59,129.5,129.59,39531.0,122.4434,122.4623,122.3773,122.4623,39531.0
2018-07-09 15:30:00,129.59,129.61,129.49,129.56,42160.0,122.4623,122.4812,122.3678,122.434,42160.0
2018-07-09 15:40:00,129.56,129.82,129.55,129.82,129107.0,122.434,122.6797,122.4245,122.6797,129107.0
2018-07-09 15:50:00,129.81,130.26,129.8,130.17,360267.0,122.6702,123.0955,122.6608,123.0104,360267.0
2018-07-10 09:30:00,130.05,131.43,130.02,131.13,125429.0,122.897,124.2011,122.8687,123.9176,125429.0
2018-07-10 09:40:00,131.13,131.16,130.38,130.5,64652.0,123.9176,123.946,123.2089,123.3223,64652.0
2018-07-10 09:50:00,130.54,131.09,130.22,131.07,44299.0,123.3601,123.8798,123.0577,123.8609,44299.0
2018-07-10 10:00:00,131.01,131.22,130.81,131.0,27453.0,123.8042,124.0027,123.6152,123.7948,27453.0
2018-07-10 10:10:00,131.02,131.17,130.83,131.01,24914.0,123.8137,123.9554,123.6341,123.8042,24914.0
2018-07-10 10:20:00,131.04,131.1,130.8,130.82,28464.0,123.8326,123.8893,123.6058,123.6247,28464.0
2018-07-10 10:30:00,130.83,131.01,130.67,131.0,31455.0,123.6341,123.8042,123.4829,123.7948,31455.0
2018-07-10 10:40:00,130.97,131.13,130.85,130.89,30778.0,123.7664,123.9176,123.653,123.6908,30778.0
2018-07-10 10:50:00,130.91,131.05,130.89,130.99,41458.0,123.7097,123.842,123.6908,123.7853,41458.0
2018-07-10 11:00:00,131.0,131.11,130.99,131.06,23045.0,123.7948,123.8987,123.7853,123.8515,23045.0
2018-07-10 11:10:00,131.06,131.07,130.94,131.05,33978.0,123.8515,123.8609,123.7381,123.842,33978.0
2018-07-10 11:20:00,131.03,131.03,130.69,130.73,40149.0,123.8231,123.8231,123.5018,123.5396,40149.0
2018-07-10 11:30:00,130.73,130.91,130.59,130.86,36794.0,123.5396,123.7097,123.4073,123.6625,36794.0
2018-07-10 11:40:00,130.87,131.0,130.78,130.79,43809.0,123.6719,123.7948,123.5869,123.5963,43809.0
2018-07-10 11:50:00,130.82,130.91,130.75,130.91,19831.0,123.6247,123.7097,123.5585,123.7097,19831.0
2018-07-10 12:00:00,130.88,130.88,130.68,130.7,32864.0,123.6814,123.6814,123.4924,123.5113,32864.0
2018-07-10 12:10:00,130.71,130.73,130.65,130.71,31098.0,123.5207,123.5396,123.464,123.5207,31098.0
2018-07-10 12:20:00,130.7,130.81,130.64,130.77,25613.0,123.5113,123.6152,123.4546,123.5774,25613.0
2018-07-10 12:30:00,130.76,130.85,130.74,130.85,19808.0,123.568,123.653,123.5491,123.653,19808.0
2018-07-10 12:40:00,130.87,130.87,130.56,130.56,26636.0,123.6719,123.6719,123.379,123.379,26636.0
2018-07-10 12:50:00,130.54,130.71,130.54,130.57,30569.0,123.3601,123.5207,123.3601,123.3884,30569.0
2018-07-10 13:00:00,130.58,130.6,130.41,130.43,41698.0,123.3979,123.4168,123.2372,123.2561,41698.0
2018-07-10 13:10:00,130.42,130.49,130.34,130.44,30471.0,123.2467,123.3128,123.1711,123.2656,30471.0
2018-07-10 13:20:00,130.47,130.51,130.33,130.46,23553.0,123.2939,123.3317,123.1616,123.2845,23553.0
2018-07-10 13:30:00,130.47,130.5,130.26,130.26,25220.0,123.2939,123.3223,123.0955,123.0955,25220.0
2018-07-10 13:40:00,130.26,130.35,130.19,130.27,27459.0,123.0955,123.1805,123.0293,123.1049,27459.0
2018-07-10 13:50:00,130.29,130.54,130.27,130.52,57564.0,123.1238,123.3601,123.1049,123.3412,57564.0
2018-07-10 14:00:00,130.52,130.56,130.46,130.47,25313.0,123.3412,123.379,123.2845,123.2939,25313.0
2018-07-10 14:10:00,130.47,130.55,130.36,130.4,25891.0,123.2939,123.3695,123.19,123.2278,25891.0
2018-07-10 14:20:00,130.4,130.6,130.37,130.56,22448.0,123.2278,123.4168,123.1994,123.379,22448.0
2018-07-10 14:30:00,130.59,130.65,130.55,130.64,20375.0,123.4073,123.464,123.3695,123.4546,20375.0
2018-07-10 14:40:00,130.63,130.71,130.53,130.6,26004.0,123.4451,123.5207,123.3506,123.4168,26004.0
2018-07-10 14:50:00,130.61,130.74,130.56,130.68,28141.0,123.4262,123.5491,123.379,123.4924,28141.0
2018-07-10 15:00:00,130.69,130.71,130.58,130.65,32726.0,123.5018,123.5207,123.3979,123.464,32726.0
2018-07-10 15:10:00,130.66,130.68,130.55,130.64,38822.0,123.4735,123.4924,123.3695,123.4546,38822.0
2018-07-10 15:20:00,130.65,130.86,130.64,130.82,35578.0,123.464,123.6625,123.4546,123.6247,35578.0
2018-07-10 15:30:00,130.84,130.87,130.79,130.8,40942.0,123.6436,123.6719,123.5963,123.6058,40942.0
2018-07-10 15:40:00,130.8,130.87,130.65,130.73,73233.0,123.6058,123.6719,123.464,123.5396,73233.0
2018-07-10 15:50:00,130.73,130.84,130.71,130.73,145683.0,123.5396,123.6436,123.5207,123.5396,145683.0
2018-07-11 09:30:00,130.07,130.21,129.26,130.04,61612.0,122.9159,123.0482,122.1505,122.8876,61612.0
2018-07-11 09:40:00,130.0,130.26,129.82,129.95,24122.0,122.8498,123.0955,122.6797,122.8025,24122.0
2018-07-11 09:50:00,129.98,130.22,129.9,130.22,90392.0,122.8309,123.0577,122.7553,123.0577,90392.0
2018-07-11 10:00:00,130.25,130.63,130.04,130.11,81074.0,123.086,123.4451,122.8876,122.9537,81074.0
2018-07-11 10:10:00,130.08,130.27,130.05,130.26,20166.0,122.9254,123.1049,122.897,123.0955,20166.0
2018-07-11 10:20:00,130.26,130.44,130.22,130.41,14266.0,123.0955,123.2656,123.0577,123.2372,14266.0
2018-07-11 10:30:00,130.44,130.44,130.25,130.37,12621.0,123.2656,123.2656,123.086,123.1994,12621.0
2018-07-11 10:40:00,130.37,130.37,130.09,130.1,16740.0,123.1994,123.1994,122.9348,122.9443,16740.0
2018-07-11 10:50:00,130.09,130.29,130.04,130.29,28106.0,122.9348,123.1238,122.8876,123.1238,28106.0
2018-07-11 11:00:00,130.3,130.54,130.29,130.34,10300.0,123.1333,123.3601,123.1238,123.1711,10300.0
2018-07-11 11:10:00,130.32,130.33,130.09,130.15,13330.0,123.1522,123.1616,122.9348,122.9915,13330.0
2018-07-11 11:20:00,130.12,130.13,129.9,129.94,22618.0,122.9632,122.9726,122.7553,122.7931,22618.0
2018-07-11 11:30:00,129.97,130.04,129.77,129.93,19618.0,122.8214,122.8876,122.6324,122.7836,19618.0
2018-07-11 11:40:00,129.91,130.01,129.73,129.78,15569.0,122.7647,122.8592,122.5946,122.6419,15569.0
2018-07-11 11:50:00,129.77,129.88,129.68,129.74,19810.0,122.6324,122.7364,122.5474,122.6041,19810.0
2018-07-11 12:00:00,129.74,129.79,129.64,129.69,13842.0,122.6041,122.6513,122.5096,122.5568,13842.0
2018-07-11 12:10:00,129.71,129.85,129.64,129.69,16759.0,122.5757,122.708,122.5096,122.5568,16759.0
2018-07-11 12:20:00,129.69,129.77,129.6,129.74,30420.0,122.5568,122.6324,122.4718,122.6041,30420.0
2018-07-11 12:30:00,129.75,129.91,129.73,129.87,11341.0,122.6135,122.7647,122.5946,122.7269,11341.0
2018-07-11 12:40:00,129.87,129.97,129.8,129.89,13950.0,122.7269,122.8214,122.6608,122.7458,13950.0
2018-07-11 12:50:00,129.87,129.89,129.71,129.73,29300.0,122.7269,122.7458,122.5757,122.5946,29300.0
2018-07-11 13:00:00,129.74,129.8,129.5,129.52,30154.0,122.6041,122.6608,122.3773,122.3962,30154.0
2018-07-11 13:10:00,129.54,129.63,129.49,129.62,18460.0,122.4151,122.5001,122.3678,122.4907,18460.0
2018-07-11 13:20:00,129.62,129.8,129.58,129.75,18789.0,122.4907,122.6608,122.4529,122.6135,18789.0
2018-07-11 13:30:00,129.73,129.89,129.72,129.8,19660.0,122.5946,122.7458,122.5852,122.6608,19660.0
2018-07-11 13:40:00,129.78,129.86,129.69,129.69,12841.0,122.6419,122.7175,122.5568,122.5568,12841.0
2018-07-11 13:50:00,129.68,129.68,129.56,129.6,12800.0,122.5474,122.5474,122.434,122.4718,12800.0
2018-07-11 14:00:00,129.64,129.69,129.56,129.59,15514.0,122.5096,122.5568,122.434,122.4623,15514.0
2018-07-11 14:10:00,129.57,129.57,129.33,129.49,23998.0,122.4434,122.4434,122.2166,122.3678,23998.0
2018-07-11 14:20:00,129.52,129.71,129.5,129.69,18596.0,122.3962,122.5757,122.3773,122.5568,18596.0
2018-07-11 14:30:00,129.69,129.77,129.69,129.76,14607.0,122.5568,122.6324,122.5568,122.623,14607.0
2018-07-11 14:40:00,129.78,129.83,129.69,129.8,16699.0,122.6419,122.6891,122.5568,122.6608,16699.0
2018-07-11 14:50:00,129.8,129.85,129.74,129.76,37544.0,122.6608,122.708,122.6041,122.623,37544.0
2018-07-11 15:00:00,129.76,129.85,129.72,129.85,26828.0,122.623,122.708,122.5852,122.708,26828.0
2018-07-11 15:10:00,129.83,129.85,129.68,129.73,26014.0,122.6891,122.708,122.5474,122.5946,26014.0
2018-07-11 15:20:00,129.75,129.83,129.71,129.76,34699.0,122.6135,122.6891,122.5757,122.623,34699.0
2018-07-11 15:30:00,129.78,129.86,129.73,129.82,39045.0,122.6419,122.7175,122.5946,122.6797,39045.0
2018-07-11 15:40:00,129.8,129.93,129.74,129.85,51907.0,122.6608,122.7836,122.6041,122.708,51907.0
2018-07-11 15:50:00,129.85,129.93,129.78,129.8,160210.0,122.708,122.7836,122.6419,122.6608,160210.0
2018-07-12 09:30:00,130.68,130.68,129.66,129.73,40982.0,123.4924,123.4924,122.5285,122.5946,40982.0
2018-07-12 09:40:00,129.79,129.84,129.37,129.45,40429.0,122.6513,122.6986,122.2544,122.33,40429.0
2018-07-12 09:50:00,129.46,129.96,129.44,129.81,30189.0,122.3395,122.812,122.3206,122.6702,30189.0
2018-07-12 10:00:00,129.85,130.02,129.77,130.02,29944.0,122.708,122.8687,122.6324,122.8687,29944.0
2018-07-12 10:10:00,130.03,130.07,129.92,129.92,29451.0,122.8781,122.9159,122.7742,122.7742,29451.0
2018-07-12 10:20:00,129.94,130.14,129.74,130.14,22309.0,122.7931,122.9821,122.6041,122.9821,22309.0
2018-07-12 10:30:00,130.17,130.23,129.95,130.0,18401.0,123.0104,123.0671,122.8025,122.8498,18401.0
2018-07-12 10:40:00,130.05,130.09,129.87,130.0,31350.0,122.897,122.9348,122.7269,122.8498,31350.0
2018-07-12 10:50:00,129.99,130.12,129.87,130.0,14400.0,122.8403,122.9632,122.7269,122.8498,14400.0
2018-07-12 11:00:00,130.03,130.22,130.03,130.19,11103.0,122.8781,123.0577,122.8781,123.0293,11103.0
2018-07-12 11:10:00,130.21,130.28,130.16,130.22,15216.0,123.0482,123.1144,123.001,123.0577,15216.0
2018-07-12 11:20:00,130.22,130.23,130.0,130.12,14049.0,123.0577,123.0671,122.8498,122.9632,14049.0
2018-07-12 11:30:00,130.15,130.25,130.12,130.21,21441.0,122.9915,123.086,122.9632,123.0482,21441.0
2018-07-12 11:40:00,130.22,130.28,130.08,130.26,11481.0,123.0577,123.1144,122.9254,123.0955,11481.0
2018-07-12 11:50:00,130.27,130.5,130.19,130.47,15696.0,123.1049,123.3223,123.0293,123.2939,15696.0
2018-07-12 12:00:00,130.47,130.54,130.4,130.49,28364.0,123.2939,123.3601,123.2278,123.3128,28364.0
2018-07-12 12:10:00,130.5,130.53,130.31,130.4,30398.0,123.3223,123.3506,123.1427,123.2278,30398.0
2018-07-12 12:20:00,130.34,130.43,130.3,130.35,7123.0,123.1711,123.2561,123.1333,123.1805,7123.0
2018-07-12 12:30:00,130.36,130.53,130.36,130.5,20037.0,123.19,123.3506,123.19,123.3223,20037.0
2018-07-12 12:40:00,130.5,130.54,130.36,130.52,27488.0,123.3223,123.3601,123.19,123.3412,27488.0
2018-07-12 12:50:00,130.49,130.53,130.43,130.44,10427.0,123.3128,123.3506,123.2561,123.2656,10427.0
2018-07-12 13:00:00,130.46,130.52,130.46,130.48,8416.0,123.2845,123.3412,123.2845,123.3034,8416.0
2018-07-12 13:10:00,130.56,130.68,130.56,130.57,10511.0,123.379,123.4924,123.379,123.3884,10511.0
2018-07-12 13:20:00,130.59,130.71,130.48,130.66,10158.0,123.4073,123.5207,123.3034,123.4735,10158.0
2018-07-12 13:30:00,130.65,130.71,130.6,130.66,11134.0,123.464,123.5207,123.4168,123.4735,11134.0
2018-07-12 13:40:00,130.68,130.73,130.64,130.73,7137.0,123.4924,123.5396,123.4546,123.5396,7137.0
2018-07-12 13:50:00,130.73,130.73,130.64,130.7,13786.0,123.5396,123.5396,123.4546,123.5113,13786.0
2018-07-12 14:00:00,130.71,130.94,130.68,130.91,23075.0,123.5207,123.7381,123.4924,123.7097,23075.0
2018-07-12 14:10:00,130.88,131.04,130.83,131.04,12953.0,123.6814,123.8326,123.6341,123.8326,12953.0
2018-07-12 14:20:00,131.03,131.09,130.97,131.02,13485.0,123.8231,123.8798,123.7664,123.8137,13485.0
2018-07-12 14:30:00,131.03,131.03,130.78,130.81,76979.0,123.8231,123.8231,123.5869,123.6152,76979.0
2018-07-12 14:40:00,130.79,130.8,130.67,130.68,9915.0,123.5963,123.6058,123.4829,123.4924,9915.0
2018-07-12 14:50:00,130.7,130.76,130.7,130.71,75115.0,123.5113,123.568,123.5113,123.5207,75115.0
2018-07-12 15:00:00,130.73,130.87,130.7,130.71,11433.0,123.5396,123.6719,123.5113,123.5207,11433.0
2018-07-12 15:10:00,130.69,130.76,130.57,130.66,20547.0,123.5018,123.568,123.3884,123.4735,20547.0
2018-07-12 15:20:00,130.67,130.67,130.47,130.67,15528.0,123.4829,123.4829,123.2939,123.4829,15528.0
2018-07-12 15:30:00,130.66,130.86,130.65,130.86,27118.0,123.4735,123.6625,123.464,123.6625,27118.0
2018-07-12 15:40:00,130.85,130.9,130.7,130.86,36815.0,123.653,123.7003,123.5113,123.6625,36815.0
2018-07-12 15:50:00,130.85,130.85,130.69,130.78,127929.0,123.653,123.653,123.5018,123.5869,127929.0
2018-07-13 09:30:00,130.69,130.97,130.54,130.71,21832.0,123.5018,123.7664,123.3601,123.5207,21832.0
2018-07-13 09:40:00,130.78,130.78,130.49,130.71,6274.0,123.5869,123.5869,123.3128,123.5207,6274.0
2018-07-13 09:50:00,130.69,130.9,130.41,130.9,8507.0,123.5018,123.7003,123.2372,123.7003,8507.0
2018-07-13 10:00:00,130.92,131.07,130.82,131.0,7000.0,123.7192,123.8609,123.6247,123.7948,7000.0
2018-07-13 10:10:00,131.0,131.16,130.97,131.01,6898.0,123.7948,123.946,123.7664,123.8042,6898.0
2018-07-13 10:20:00,131.12,131.13,130.69,130.69,7569.0,123.9082,123.9176,123.5018,123.5018,7569.0
2018-07-13 10:30:00,130.76,130.81,130.61,130.68,6950.0,123.568,123.6152,123.4262,123.4924,6950.0
2018-07-13 10:40:00,130.7,130.8,130.62,130.73,7605.0,123.5113,123.6058,123.4357,123.5396,7605.0
2018-07-13 10:50:00,130.74,130.96,130.72,130.83,10378.0,123.5491,123.757,123.5302,123.6341,10378.0
2018-07-13 11:00:00,130.88,130.89,130.69,130.74,8350.0,123.6814,123.6908,123.5018,123.5491,8350.0
2018-07-13 11:10:00,130.72,130.89,130.69,130.74,11386.0,123.5302,123.6908,123.5018,123.5491,11386.0
2018-07-13 11:20:00,130.7,131.02,130.68,130.93,10094.0,123.5113,123.8137,123.4924,123.7286,10094.0
2018-07-13 11:30:00,130.89,130.92,130.82,130.82,4829.0,123.6908,123.7192,123.6247,123.6247,4829.0
2018-07-13 11:40:00,130.87,130.89,130.6,130.7,12655.0,123.6719,123.6908,123.4168,123.5113,12655.0
2018-07-13 11:50:00,130.73,130.8,130.7,130.73,4900.0,123.5396,123.6058,123.5113,123.5396,4900.0
2018-07-13 12:00:00,130.76,130.87,130.69,130.8,6300.0,123.568,123.6719,123.5018,123.6058,6300.0
2018-07-13 12:10:00,130.84,130.89,130.78,130.81,8840.0,123.6436,123.6908,123.5869,123.6152,8840.0
2018-07-13 12:20:00,130.8,130.85,130.67,130.77,5914.0,123.6058,123.653,123.4829,123.5774,5914.0
2018-07-13 12:30:00,130.74,130.85,130.66,130.83,5751.0,123.5491,123.653,123.4735,123.6341,5751.0
2018-07-13 12:40:00,130.81,130.92,130.81,130.84,6297.0,123.6152,123.7192,123.6152,123.6436,6297.0
2018-07-13 12:50:00,130.83,130.97,130.77,130.93,5937.0,123.6341,123.7664,123.5774,123.7286,5937.0
2018-07-13 13:00:00,130.91,130.93,130.76,130.78,8650.0,123.7097,123.7286,123.568,123.5869,8650.0
2018-07-13 13:10:00,130.79,130.82,130.69,130.75,6138.0,123.5963,123.6247,123.5018,123.5585,6138.0
2018-07-13 13:20:00,130.78,130.85,130.71,130.83,5935.0,123.5869,123.653,123.5207,123.6341,5935.0
2018-07-13 13:30:00,130.89,130.89,130.73,130.76,6350.0,123.6908,123.6908,123.5396,123.568,6350.0
2018-07-13 13:40:00,130.75,130.86,130.75,130.79,8200.0,123.5585,123.6625,123.5585,123.5963,8200.0
2018-07-13 13:50:00,130.81,130.87,130.78,130.78,10595.0,123.6152,123.6719,123.5869,123.5869,10595.0
2018-07-13 14:00:00,130.78,130.86,130.76,130.78,6575.0,123.5869,123.6625,123.568,123.5869,6575.0
2018-07-13 14:10:00,130.77,130.86,130.75,130.82,9985.0,123.5774,123.6625,123.5585,123.6247,9985.0
2018-07-13 14:20:00,130.82,130.86,130.79,130.8,8950.0,123.6247,123.6625,123.5963,123.6058,8950.0
2018-07-13 14:30:00,130.77,130.85,130.75,130.85,6560.0,123.5774,123.653,123.5585,123.653,6560.0
2018-07-13 14:40:00,130.85,131.0,130.84,130.99,8920.0,123.653,123.7948,123.6436,123.7853,8920.0
2018-07-13 14:50:00,131.0,131.0,130.92,130.94,15107.0,123.7948,123.7948,123.7192,123.7381,15107.0
2018-07-13 15:00:00,130.94,131.04,130.93,131.01,11465.0,123.7381,123.8326,123.7286,123.8042,11465.0
2018-07-13 15:10:00,131.01,131.03,130.95,131.0,11000.0,123.8042,123.8231,123.7475,123.7948,11000.0
2018-07-13 15:20:00,130.99,131.01,130.83,130.83,20889.0,123.7853,123.8042,123.6341,123.6341,20889.0
2018-07-13 15:30:00,130.84,130.93,130.83,130.86,19687.0,123.6436,123.7286,123.6341,123.6625,19687.0
2018-07-13 15:40:00,130.88,131.04,130.86,131.04,30654.0,123.6814,123.8326,123.6625,123.8326,30654.0
2018-07-13 15:50:00,131.04,131.13,130.99,131.01,83430.0,123.8326,123.9176,123.7853,123.8042,83430.0
2018-07-16 09:30:00,131.24,131.44,130.29,130.49,33618.0,124.0216,124.2106,123.1238,123.3128,33618.0
2018-07-16 09:40:00,130.47,130.62,130.27,130.59,12758.0,123.2939,123.4357,123.1049,123.4073,12758.0
2018-07-16 09:50:00,130.59,130.99,130.57,130.65,20570.0,123.4073,123.7853,123.3884,123.464,20570.0
2018-07-16 10:00:00,130.63,130.8,130.53,130.7,15018.0,123.4451,123.6058,123.3506,123.5113,15018.0
2018-07-16 10:10:00,130.72,130.86,130.64,130.86,25295.0,123.5302,123.6625,123.4546,123.6625,25295.0
2018-07-16 10:20:00,130.82,130.86,130.58,130.67,28277.0,123.6247,123.6625,123.3979,123.4829,28277.0
2018-07-16 10:30:00,130.69,130.9,130.58,130.58,17458.0,123.5018,123.7003,123.3979,123.3979,17458.0
2018-07-16 10:40:00,130.58,130.62,130.5,130.55,14938.0,123.3979,123.4357,123.3223,123.3695,14938.0
2018-07-16 10:50:00,130.53,130.53,130.44,130.5,22589.0,123.3506,123.3506,123.2656,123.3223,22589.0
2018-07-16 11:00:00,130.5,130.78,130.5,130.68,17055.0,123.3223,123.5869,123.3223,123.4924,17055.0
2018-07-16 11:10:00,130.67,130.74,130.59,130.74,17925.0,123.4829,123.5491,123.4073,123.5491,17925.0
2018-07-16 11:20:00,130.73,130.74,130.59,130.65,26561.0,123.5396,123.5491,123.4073,123.464,26561.0
2018-07-16 11:30:00,130.68,130.75,130.52,130.63,12047.0,123.4924,123.5585,123.3412,123.4451,12047.0
2018-07-16 11:40:00,130.66,130.69,130.28,130.35,9925.0,123.4735,123.5018,123.1144,123.1805,9925.0
2018-07-16 11:50:00,130.39,130.45,130.3,130.44,9995.0,123.2183,123.275,123.1333,123.2656,9995.0
2018-07-16 12:00:00,130.48,130.48,130.3,130.34,8000.0,123.3034,123.3034,123.1333,123.1711,8000.0
2018-07-16 12:10:00,130.39,130.46,130.26,130.45,9360.0,123.2183,123.2845,123.0955,123.275,9360.0
2018-07-16 12:20:00,130.45,130.61,130.45,130.6,10749.0,123.275,123.4262,123.275,123.4168,10749.0
2018-07-16 12:30:00,130.61,130.66,130.51,130.63,10975.0,123.4262,123.4735,123.3317,123.4451,10975.0
2018-07-16 12:40:00,130.62,130.74,130.61,130.7,9531.0,123.4357,123.5491,123.4262,123.5113,9531.0
2018-07-16 12:50:00,130.73,130.87,130.72,130.87,10313.0,123.5396,123.6719,123.5302,123.6719,10313.0
2018-07-16 13:00:00,130.86,130.88,130.75,130.78,8506.0,123.6625,123.6814,123.5585,123.5869,8506.0
2018-07-16 13:10:00,130.77,130.79,130.67,130.69,12658.0,123.5774,123.5963,123.4829,123.5018,12658.0
2018-07-16 13:20:00,130.71,130.73,130.57,130.66,10127.0,123.5207,123.5396,123.3884,123.4735,10127.0
2018-07-16 13:30:00,130.65,130.77,130.63,130.76,9283.0,123.464,123.5774,123.4451,123.568,9283.0
2018-07-16 13:40:00,130.79,130.79,130.67,130.68,5694.0,123.5963,123.5963,123.4829,123.4924,5694.0
2018-07-16 13:50:00,130.69,130.71,130.56,130.62,11400.0,123.5018,123.5207,123.379,123.4357,11400.0
2018-07-16 14:00:00,130.62,130.62,130.46,130.55,11638.0,123.4357,123.4357,123.2845,123.3695,11638.0
2018-07-16 14:10:00,130.57,130.68,130.53,130.65,13920.0,123.3884,123.4924,123.3506,123.464,13920.0
2018-07-16 14:20:00,130.65,130.8,130.65,130.72,12492.0,123.464,123.6058,123.464,123.5302,12492.0
2018-07-16 14:30:00,130.71,130.71,130.54,130.59,13857.0,123.5207,123.5207,123.3601,123.4073,13857.0
2018-07-16 14:40:00,130.59,130.65,130.47,130.62,20959.0,123.4073,123.464,123.2939,123.4357,20959.0
2018-07-16 14:50:00,130.65,130.66,130.54,130.59,19213.0,123.464,123.4735,123.3601,123.4073,19213.0
2018-07-16 15:00:00,130.58,130.66,130.58,130.63,16043.0,123.3979,123.4735,123.3979,123.4451,16043.0
2018-07-16 15:10:00,130.66,130.7,130.6,130.61,22300.0,123.4735,123.5113,123.4168,123.4262,22300.0
2018-07-16 15:20:00,130.62,130.73,130.62,130.68,25403.0,123.4357,123.5396,123.4357,123.4924,25403.0
2018-07-16 15:30:00,130.68,130.75,130.65,130.72,21992.0,123.4924,123.5585,123.464,123.5302,21992.0
2018-07-16 15:40:00,130.73,130.73,130.61,130.67,53276.0,123.5396,123.5396,123.4262,123.4829,53276.0
2018-07-16 15:50:00,130.66,130.85,130.62,130.79,111035.0,123.4735,123.653,123.4357,123.5963,111035.0
2018-07-17 09:30:00,130.13,130.53,129.9,130.19,32324.0,122.9726,123.3506,122.7553,123.0293,32324.0
2018-07-17 09:40:00,130.24,130.48,130.08,130.31,44217.0,123.0766,123.3034,122.9254,123.1427,44217.0
2018-07-17 09:50:00,130.34,130.5,130.0,130.16,24823.0,123.1711,123.3223,122.8498,123.001,24823.0
2018-07-17 10:00:00,130.18,130.4,130.01,130.22,21188.0,123.0199,123.2278,122.8592,123.0577,21188.0
2018-07-17 10:10:00,130.27,130.53,130.26,130.41,14395.0,123.1049,123.3506,123.0955,123.2372,14395.0
2018-07-17 10:20:00,130.41,130.5,130.29,130.45,27238.0,123.2372,123.3223,123.1238,123.275,27238.0
2018-07-17 10:30:00,130.48,130.58,130.36,130.45,18184.0,123.3034,123.3979,123.19,123.275,18184.0
2018-07-17 10:40:00,130.42,130.49,130.26,130.46,9968.0,123.2467,123.3128,123.0955,123.2845,9968.0
2018-07-17 10:50:00,130.49,130.76,130.36,130.63,10173.0,123.3128,123.568,123.19,123.4451,10173.0
2018-07-17 11:00:00,130.65,130.72,130.56,130.59,25191.0,123.464,123.5302,123.379,123.4073,25191.0
2018-07-17 11:10:00,130.56,130.72,130.47,130.63,43156.0,123.379,123.5302,123.2939,123.4451,43156.0
2018-07-17 11:20:00,130.61,130.7,130.5,130.63,14887.0,123.4262,123.5113,123.3223,123.4451,14887.0
2018-07-17 11:30:00,130.66,130.75,130.59,130.59,7494.0,123.4735,123.5585,123.4073,123.4073,7494.0
2018-07-17 11:40:00,130.6,130.7,130.52,130.63,18557.0,123.4168,123.5113,123.3412,123.4451,18557.0
2018-07-17 11:50:00,130.63,130.78,130.61,130.73,25174.0,123.4451,123.5869,123.4262,123.5396,25174.0
2018-07-17 12:00:00,130.74,130.76,130.62,130.67,13751.0,123.5491,123.568,123.4357,123.4829,13751.0
2018-07-17 12:10:00,130.67,130.8,130.59,130.74,12595.0,123.4829,123.6058,123.4073,123.5491,12595.0
2018-07-17 12:20:00,130.79,130.88,130.78,130.85,9216.0,123.5963,123.6814,123.5869,123.653,9216.0
2018-07-17 12:30:00,130.88,130.9,130.69,130.71,19687.0,123.6814,123.7003,123.5018,123.5207,19687.0
2018-07-17 12:40:00,130.72,130.81,130.69,130.72,10300.0,123.5302,123.6152,123.5018,123.5302,10300.0
2018-07-17 12:50:00,130.75,130.88,130.71,130.78,30287.0,123.5585,123.6814,123.5207,123.5869,30287.0
2018-07-17 13:00:00,130.8,130.94,130.8,130.87,9020.0,123.6058,123.7381,123.6058,123.6719,9020.0
2018-07-17 13:10:00,130.9,130.94,130.87,130.91,35021.0,123.7003,123.7381,123.6719,123.7097,35021.0
2018-07-17 13:20:00,130.91,130.91,130.72,130.83,13659.0,123.7097,123.7097,123.5302,123.6341,13659.0
2018-07-17 13:30:00,130.83,130.84,130.7,130.8,13052.0,123.6341,123.6436,123.5113,123.6058,13052.0
2018-07-17 13:40:00,130.76,130.85,130.72,130.76,10063.0,123.568,123.653,123.5302,123.568,10063.0
2018-07-17 13:50:00,130.78,130.8,130.69,130.75,25481.0,123.5869,123.6058,123.5018,123.5585,25481.0
2018-07-17 14:00:00,130.74,130.75,130.61,130.65,11631.0,123.5491,123.5585,123.4262,123.464,11631.0
2018-07-17 14:10:00,130.64,130.67,130.58,130.63,8656.0,123.4546,123.4829,123.3979,123.4451,8656.0
2018-07-17 14:20:00,130.62,130.72,130.62,130.66,13178.0,123.4357,123.5302,123.4357,123.4735,13178.0
2018-07-17 14:30:00,130.66,130.68,130.55,130.6,10930.0,123.4735,123.4924,123.3695,123.4168,10930.0
2018-07-17 14:40:00,130.6,130.73,130.6,130.65,15147.0,123.4168,123.5396,123.4168,123.464,15147.0
2018-07-17 14:50:00,130.66,130.66,130.44,130.44,18482.0,123.4735,123.4735,123.2656,123.2656,18482.0
2018-07-17 15:00:00,130.43,130.63,130.43,130.62,18292.0,123.2561,123.4451,123.2561,123.4357,18292.0
2018-07-17 15:10:00,130.65,130.71,130.58,130.6,42202.0,123.464,123.5207,123.3979,123.4168,42202.0
2018-07-17 15:20:00,130.59,130.59,130.47,130.5,40820.0,123.4073,123.4073,123.2939,123.3223,40820.0
2018-07-17 15:30:00,130.49,130.55,130.41,130.5,24916.0,123.3128,123.3695,123.2372,123.3223,24916.0
2018-07-17 15:40:00,130.51,130.65,130.5,130.52,41975.0,123.3317,123.464,123.3223,123.3412,41975.0
2018-07-17 15:50:00,130.54,130.55,130.33,130.45,72308.0,123.3601,123.3695,123.1616,123.275,72308.0
2018-07-18 09:30:00,130.36,131.8,130.16,131.53,47778.0,123.19,124.5508,123.001,124.2956,47778.0
2018-07-18 09:40:00,131.48,131.83,131.35,131.56,24046.0,124.2484,124.5791,124.1255,124.324,24046.0
2018-07-18 09:50:00,131.58,132.42,131.58,132.36,73472.0,124.3429,125.1367,124.3429,125.08,73472.0
2018-07-18 10:00:00,132.35,132.55,131.91,132.01,124696.0,125.0705,125.2595,124.6547,124.7492,124696.0
2018-07-18 10:10:00,132.03,132.07,131.59,131.64,10633.0,124.7681,124.8059,124.3523,124.3996,10633.0
2018-07-18 10:20:00,131.66,131.7,131.47,131.57,14221.0,124.4185,124.4563,124.2389,124.3334,14221.0
2018-07-18 10:30:00,131.57,131.7,131.38,131.7,17422.0,124.3334,124.4563,124.1539,124.4563,17422.0
2018-07-18 10:40:00,131.75,132.28,131.75,132.27,39972.0,124.5035,125.0044,124.5035,124.9949,39972.0
2018-07-18 10:50:00,132.25,132.74,132.22,132.68,52894.0,124.976,125.4391,124.9477,125.3824,52894.0
2018-07-18 11:00:00,132.72,132.98,132.56,132.9,44423.0,125.4202,125.6659,125.269,125.5903,44423.0
2018-07-18 11:10:00,132.9,133.27,132.9,133.14,41838.0,125.5903,125.9399,125.5903,125.8171,41838.0
2018-07-18 11:20:00,133.14,133.68,133.13,133.39,181152.0,125.8171,126.3274,125.8076,126.0533,181152.0
2018-07-18 11:30:00,133.37,133.46,133.13,133.13,47147.0,126.0344,126.1195,125.8076,125.8076,47147.0
2018-07-18 11:40:00,133.12,133.12,132.85,132.89,42649.0,125.7982,125.7982,125.543,125.5808,42649.0
2018-07-18 11:50:00,132.93,132.95,132.75,132.78,23316.0,125.6186,125.6375,125.4485,125.4769,23316.0
2018-07-18 12:00:00,132.8,132.94,132.68,132.93,72707.0,125.4958,125.6281,125.3824,125.6186,72707.0
2018-07-18 12:10:00,132.92,133.04,132.81,132.93,25770.0,125.6092,125.7226,125.5052,125.6186,25770.0
2018-07-18 12:20:00,132.93,133.16,132.82,132.87,23277.0,125.6186,125.836,125.5147,125.5619,23277.0
2018-07-18 12:30:00,132.91,133.17,132.87,133.07,20753.0,125.5997,125.8454,125.5619,125.7509,20753.0
2018-07-18 12:40:00,133.0,133.14,132.84,133.06,29215.0,125.6848,125.8171,125.5336,125.7415,29215.0
2018-07-18 12:50:00,133.06,133.39,133.01,133.16,41347.0,125.7415,126.0533,125.6942,125.836,41347.0
2018-07-18 13:00:00,133.18,133.33,133.15,133.23,13678.0,125.8549,125.9966,125.8265,125.9021,13678.0
2018-07-18 13:10:00,133.25,133.31,133.17,133.24,19641.0,125.921,125.9777,125.8454,125.9116,19641.0
2018-07-18 13:20:00,133.23,133.26,133.1,133.16,20322.0,125.9021,125.9305,125.7793,125.836,20322.0
2018-07-18 13:30:00,133.16,133.16,133.03,133.05,16104.0,125.836,125.836,125.7131,125.732,16104.0
2018-07-18 13:40:00,133.07,133.11,132.98,132.98,21105.0,125.7509,125.7887,125.6659,125.6659,21105.0
2018-07-18 13:50:00,133.0,133.06,132.89,133.05,24114.0,125.6848,125.7415,125.5808,125.732,24114.0
2018-07-18 14:00:00,133.03,133.15,132.96,133.06,25407.0,125.7131,125.8265,125.647,125.7415,25407.0
2018-07-18 14:10:00,133.07,133.1,132.89,132.92,19908.0,125.7509,125.7793,125.5808,125.6092,19908.0
2018-07-18 14:20:00,132.92,133.09,132.86,133.02,26303.0,125.6092,125.7698,125.5525,125.7037,26303.0
2018-07-18 14:30:00,133.03,133.16,132.95,132.97,29728.0,125.7131,125.836,125.6375,125.6564,29728.0
2018-07-18 14:40:00,132.94,133.06,132.82,133.0,35219.0,125.6281,125.7415,125.5147,125.6848,35219.0
2018-07-18 14:50:00,133.0,133.04,132.91,132.99,39867.0,125.6848,125.7226,125.5997,125.6753,39867.0
2018-07-18 15:00:00,132.99,133.1,132.94,133.1,40373.0,125.6753,125.7793,125.6281,125.7793,40373.0
2018-07-18 15:10:00,133.07,133.18,133.0,133.15,39700.0,125.7509,125.8549,125.6848,125.8265,39700.0
2018-07-18 15:20:00,133.15,133.18,133.08,133.16,38675.0,125.8265,125.8549,125.7604,125.836,38675.0
2018-07-18 15:30:00,133.16,133.17,132.93,132.94,56404.0,125.836,125.8454,125.6186,125.6281,56404.0
2018-07-18 15:40:00,132.95,133.25,132.94,133.24,60214.0,125.6375,125.921,125.6281,125.9116,60214.0
2018-07-18 15:50:00,133.23,133.24,133.08,133.14,127876.0,125.9021,125.9116,125.7604,125.8171,127876.0
2018-07-19 09:30:00,131.02,133.0,131.02,132.44,45087.0,123.8137,125.6848,123.8137,125.1556,45087.0
2018-07-19 09:40:00,132.47,132.64,132.32,132.34,37504.0,125.1839,125.3446,125.0422,125.0611,37504.0
2018-07-19 09:50:00,132.37,132.54,131.93,132.4,40709.0,125.0894,125.2501,124.6736,125.1178,40709.0
2018-07-19 10:00:00,132.39,132.72,132.36,132.6,37278.0,125.1083,125.4202,125.08,125.3068,37278.0
2018-07-19 10:10:00,132.6,132.79,132.6,132.71,16777.0,125.3068,125.4863,125.3068,125.4107,16777.0
2018-07-19 10:20:00,132.68,132.69,132.48,132.57,27563.0,125.3824,125.3918,125.1934,125.2784,27563.0
2018-07-19 10:30:00,132.58,132.69,132.47,132.54,16369.0,125.2879,125.3918,125.1839,125.2501,16369.0
2018-07-19 10:40:00,132.57,132.72,132.49,132.62,24445.0,125.2784,125.4202,125.2028,125.3257,24445.0
2018-07-19 10:50:00,132.62,132.82,132.61,132.77,19455.0,125.3257,125.5147,125.3162,125.4674,19455.0
2018-07-19 11:00:00,132.77,132.85,132.68,132.79,9453.0,125.4674,125.543,125.3824,125.4863,9453.0
2018-07-19 11:10:00,132.75,132.8,132.69,132.72,18370.0,125.4485,125.4958,125.3918,125.4202,18370.0
2018-07-19 11:20:00,132.73,132.78,132.67,132.71,14070.0,125.4296,125.4769,125.3729,125.4107,14070.0
2018-07-19 11:30:00,132.69,132.73,132.57,132.66,17177.0,125.3918,125.4296,125.2784,125.3635,17177.0
2018-07-19 11:40:00,132.67,133.07,132.67,132.99,12300.0,125.3729,125.7509,125.3729,125.6753,12300.0
2018-07-19 11:50:00,132.99,133.01,132.86,132.91,10000.0,125.6753,125.6942,125.5525,125.5997,10000.0
2018-07-19 12:00:00,132.93,132.97,132.77,132.89,11900.0,125.6186,125.6564,125.4674,125.5808,11900.0
2018-07-19 12:10:00,132.91,133.17,132.88,132.98,235117.0,125.5997,125.8454,125.5714,125.6659,235117.0
2018-07-19 12:20:00,132.95,133.08,132.87,133.06,24282.0,125.6375,125.7604,125.5619,125.7415,24282.0
2018-07-19 12:30:00,133.06,133.22,133.03,133.16,9400.0,125.7415,125.8927,125.7131,125.836,9400.0
2018-07-19 12:40:00,133.15,133.15,132.75,132.78,13021.0,125.8265,125.8265,125.4485,125.4769,13021.0
2018-07-19 12:50:00,132.77,132.82,132.68,132.7,12780.0,125.4674,125.5147,125.3824,125.4013,12780.0
2018-07-19 13:00:00,132.71,132.9,132.58,132.77,19774.0,125.4107,125.5903,125.2879,125.4674,19774.0
2018-07-19 13:10:00,132.78,132.86,132.72,132.84,12872.0,125.4769,125.5525,125.4202,125.5336,12872.0
2018-07-19 13:20:00,132.86,133.0,132.72,132.95,37320.0,125.5525,125.6848,125.4202,125.6375,37320.0
2018-07-19 13:30:00,132.98,133.08,132.96,133.05,13183.0,125.6659,125.7604,125.647,125.732,13183.0
2018-07-19 13:40:00,133.08,133.08,132.93,132.96,10250.0,125.7604,125.7604,125.6186,125.647,10250.0
2018-07-19 13:50:00,132.93,133.03,132.91,132.98,11280.0,125.6186,125.7131,125.5997,125.6659,11280.0
2018-07-19 14:00:00,133.01,133.15,132.96,133.15,15240.0,125.6942,125.8265,125.647,125.8265,15240.0
2018-07-19 14:10:00,133.14,133.17,133.07,133.15,10520.0,125.8171,125.8454,125.7509,125.8265,10520.0
2018-07-19 14:20:00,133.15,133.18,133.06,133.16,16937.0,125.8265,125.8549,125.7415,125.836,16937.0
2018-07-19 14:30:00,133.17,133.26,133.11,133.11,40295.0,125.8454,125.9305,125.7887,125.7887,40295.0
2018-07-19 14:40:00,133.1,133.24,133.1,133.14,18457.0,125.7793,125.9116,125.7793,125.8171,18457.0
2018-07-19 14:50:00,133.15,133.31,133.08,133.29,21268.0,125.8265,125.9777,125.7604,125.9588,21268.0
2018-07-19 15:00:00,133.29,133.47,133.26,133.4,14578.0,125.9588,126.1289,125.9305,126.0628,14578.0
2018-07-19 15:10:00,133.39,133.43,133.2,133.27,48759.0,126.0533,126.0911,125.8738,125.9399,48759.0
2018-07-19 15:20:00,133.27,133.34,133.22,133.32,28985.0,125.9399,126.0061,125.8927,125.9872,28985.0
2018-07-19 15:30:00,133.32,133.33,133.22,133.3,42894.0,125.9872,125.9966,125.8927,125.9683,42894.0
2018-07-19 15:40:00,133.28,133.3,133.17,133.17,42464.0,125.9494,125.9683,125.8454,125.8454,42464.0
2018-07-19 15:50:00,133.15,133.3,132.92,133.19,302356.0,125.8265,125.9683,125.6092,125.8643,302356.0
2018-07-20 09:30:00,132.91,133.17,132.07,132.82,86739.0,125.5997,125.8454,124.8059,125.5147,86739.0
2018-07-20 09:40:00,132.93,133.04,132.72,132.75,30450.0,125.6186,125.7226,125.4202,125.4485,30450.0
2018-07-20 09:50:00,132.71,133.2,132.57,133.17,33721.0,125.4107,125.8738,125.2784,125.8454,33721.0
2018-07-20 10:00:00,133.16,133.18,132.78,133.0,30256.0,125.836,125.8549,125.4769,125.6848,30256.0
2018-07-20 10:10:00,133.05,133.17,132.88,132.89,13988.0,125.732,125.8454,125.5714,125.5808,13988.0
2018-07-20 10:20:00,132.92,133.27,132.89,133.25,14077.0,125.6092,125.9399,125.5808,125.921,14077.0
2018-07-20 10:30:00,133.29,133.33,133.01,133.11,20400.0,125.9588,125.9966,125.6942,125.7887,20400.0
2018-07-20 10:40:00,133.14,133.37,133.09,133.24,62710.0,125.8171,126.0344,125.7698,125.9116,62710.0
2018-07-20 10:50:00,133.25,133.46,133.21,133.46,22646.0,125.921,126.1195,125.8832,126.1195,22646.0
2018-07-20 11:00:00,133.44,133.48,133.17,133.25,15455.0,126.1006,126.1384,125.8454,125.921,15455.0
2018-07-20 11:10:00,133.27,133.4,133.26,133.36,16615.0,125.9399,126.0628,125.9305,126.025,16615.0
2018-07-20 11:20:00,133.36,133.48,133.35,133.4,18381.0,126.025,126.1384,126.0155,126.0628,18381.0
2018-07-20 11:30:00,133.4,133.58,133.39,133.47,12575.0,126.0628,126.2329,126.0533,126.1289,12575.0
2018-07-20 11:40:00,133.48,133.61,133.41,133.58,15798.0,126.1384,126.2612,126.0722,126.2329,15798.0
2018-07-20 11:50:00,133.57,133.6,133.43,133.57,10924.0,126.2234,126.2518,126.0911,126.2234,10924.0
2018-07-20 12:00:00,133.59,133.75,133.57,133.63,14505.0,126.2423,126.3935,126.2234,126.2801,14505.0
2018-07-20 12:10:00,133.62,133.62,133.44,133.6,12700.0,126.2707,126.2707,126.1006,126.2518,12700.0
2018-07-20 12:20:00,133.62,133.69,133.6,133.68,12393.0,126.2707,126.3368,126.2518,126.3274,12393.0
2018-07-20 12:30:00,133.68,133.93,133.63,133.93,25012.0,126.3274,126.5636,126.2801,126.5636,25012.0
2018-07-20 12:40:00,133.94,134.12,133.8,133.8,34317.0,126.5731,126.7432,126.4408,126.4408,34317.0
2018-07-20 12:50:00,133.81,133.88,133.62,133.88,82410.0,126.4502,126.5164,126.2707,126.5164,82410.0
2018-07-20 13:00:00,133.87,133.87,133.73,133.73,9884.0,126.5069,126.5069,126.3746,126.3746,9884.0
2018-07-20 13:10:00,133.69,133.73,133.57,133.63,6400.0,126.3368,126.3746,126.2234,126.2801,6400.0
2018-07-20 13:20:00,133.64,133.64,133.47,133.61,10859.0,126.2896,126.2896,126.1289,126.2612,10859.0
2018-07-20 13:30:00,133.6,133.8,133.59,133.8,31247.0,126.2518,126.4408,126.2423,126.4408,31247.0
2018-07-20 13:40:00,133.79,133.89,133.78,133.88,15085.0,126.4313,126.5258,126.4219,126.5164,15085.0
2018-07-20 13:50:00,133.89,133.89,133.79,133.79,11908.0,126.5258,126.5258,126.4313,126.4313,11908.0
2018-07-20 14:00:00,133.76,133.87,133.75,133.75,18256.0,126.403,126.5069,126.3935,126.3935,18256.0
2018-07-20 14:10:00,133.73,133.78,133.69,133.73,18016.0,126.3746,126.4219,126.3368,126.3746,18016.0
2018-07-20 14:20:00,133.73,133.73,133.58,133.62,15912.0,126.3746,126.3746,126.2329,126.2707,15912.0
2018-07-20 14:30:00,133.59,133.6,133.33,133.35,17539.0,126.2423,126.2518,125.9966,126.0155,17539.0
2018-07-20 14:40:00,133.35,133.55,133.31,133.52,15584.0,126.0155,126.2045,125.9777,126.1762,15584.0
2018-07-20 14:50:00,133.53,133.57,133.48,133.48,13408.0,126.1856,126.2234,126.1384,126.1384,13408.0
2018-07-20 15:00:00,133.47,133.51,133.44,133.48,17292.0,126.1289,126.1667,126.1006,126.1384,17292.0
2018-07-20 15:10:00,133.48,133.48,133.31,133.41,22238.0,126.1384,126.1384,125.9777,126.0722,22238.0
2018-07-20 15:20:00,133.41,133.41,133.17,133.27,23104.0,126.0722,126.0722,125.8454,125.9399,23104.0
2018-07-20 15:30:00,133.28,133.37,133.21,133.21,33260.0,125.9494,126.0344,125.8832,125.8832,33260.0
2018-07-20 15:40:00,133.22,133.28,133.08,133.09,45547.0,125.8927,125.9494,125.7604,125.7698,45547.0
2018-07-20 15:50:00,133.08,133.1,132.96,133.05,118222.0,125.7604,125.7793,125.647,125.732,118222.0
2018-07-23 09:30:00,133.05,133.05,132.49,132.57,24540.0,125.732,125.732,125.2028,125.2784,24540.0
2018-07-23 09:40:00,132.56,132.78,132.33,132.53,24347.0,125.269,125.4769,125.0516,125.2406,24347.0
2018-07-23 09:50:00,132.5,132.88,132.5,132.84,19883.0,125.2123,125.5714,125.2123,125.5336,19883.0
2018-07-23 10:00:00,132.77,132.8,132.58,132.63,20705.0,125.4674,125.4958,125.2879,125.3351,20705.0
2018-07-23 10:10:00,132.61,132.61,132.28,132.28,16235.0,125.3162,125.3162,125.0044,125.0044,16235.0
2018-07-23 10:20:00,132.26,132.29,131.92,132.15,101024.0,124.9855,125.0138,124.6642,124.8815,101024.0
2018-07-23 10:30:00,132.17,132.37,132.05,132.34,20114.0,124.9004,125.0894,124.787,125.0611,20114.0
2018-07-23 10:40:00,132.32,132.43,132.25,132.35,14768.0,125.0422,125.1461,124.976,125.0705,14768.0
2018-07-23 10:50:00,132.34,132.37,132.13,132.18,21507.0,125.0611,125.0894,124.8626,124.9099,21507.0
2018-07-23 11:00:00,132.15,132.36,132.15,132.21,20960.0,124.8815,125.08,124.8815,124.9382,20960.0
2018-07-23 11:10:00,132.21,132.37,132.15,132.26,15545.0,124.9382,125.0894,124.8815,124.9855,15545.0
2018-07-23 11:20:00,132.25,132.33,132.17,132.17,12745.0,124.976,125.0516,124.9004,124.9004,12745.0
2018-07-23 11:30:00,132.15,132.34,132.12,132.21,16295.0,124.8815,125.0611,124.8532,124.9382,16295.0
2018-07-23 11:40:00,132.22,132.26,132.16,132.21,8991.0,124.9477,124.9855,124.891,124.9382,8991.0
2018-07-23 11:50:00,132.21,132.38,132.21,132.38,14017.0,124.9382,125.0989,124.9382,125.0989,14017.0
2018-07-23 12:00:00,132.37,132.57,132.33,132.54,16425.0,125.0894,125.2784,125.0516,125.2501,16425.0
2018-07-23 12:10:00,132.54,132.57,132.43,132.47,20863.0,125.2501,125.2784,125.1461,125.1839,20863.0
2018-07-23 12:20:00,132.45,132.56,132.36,132.38,19029.0,125.165,125.269,125.08,125.0989,19029.0
2018-07-23 12:30:00,132.39,132.54,132.36,132.5,14200.0,125.1083,125.2501,125.08,125.2123,14200.0
2018-07-23 12:40:00,132.5,132.51,132.33,132.33,12815.0,125.2123,125.2217,125.0516,125.0516,12815.0
2018-07-23 12:50:00,132.32,132.43,132.32,132.4,15044.0,125.0422,125.1461,125.0422,125.1178,15044.0
2018-07-23 13:00:00,132.41,132.41,132.32,132.38,9120.0,125.1272,125.1272,125.0422,125.0989,9120.0
2018-07-23 13:10:00,132.37,132.37,132.23,132.24,12416.0,125.0894,125.0894,124.9571,124.9666,12416.0
2018-07-23 13:20:00,132.25,132.25,132.11,132.18,19635.0,124.976,124.976,124.8437,124.9099,19635.0
2018-07-23 13:30:00,132.18,132.28,132.15,132.18,22978.0,124.9099,125.0044,124.8815,124.9099,22978.0
2018-07-23 13:40:00,132.2,132.26,132.14,132.16,25350.0,124.9288,124.9855,124.8721,124.891,25350.0
2018-07-23 13:50:00,132.17,132.22,132.09,132.1,19298.0,124.9004,124.9477,124.8248,124.8343,19298.0
2018-07-23 14:00:00,132.1,132.11,131.98,131.99,25657.0,124.8343,124.8437,124.7209,124.7303,25657.0
2018-07-23 14:10:00,132.02,132.13,131.93,132.09,20096.0,124.7587,124.8626,124.6736,124.8248,20096.0
2018-07-23 14:20:00,132.06,132.14,132.05,132.07,11587.0,124.7965,124.8721,124.787,124.8059,11587.0
2018-07-23 14:30:00,132.05,132.05,131.98,131.99,17558.0,124.787,124.787,124.7209,124.7303,17558.0
2018-07-23 14:40:00,132.01,132.04,132.01,132.02,13800.0,124.7492,124.7776,124.7492,124.7587,13800.0
2018-07-23 14:50:00,132.02,132.05,131.92,131.95,21074.0,124.7587,124.787,124.6642,124.6925,21074.0
2018-07-23 15:00:00,131.94,131.94,131.87,131.89,14143.0,124.6831,124.6831,124.6169,124.6358,14143.0
2018-07-23 15:10:00,131.88,132.02,131.88,132.0,25835.0,124.6264,124.7587,124.6264,124.7398,25835.0
2018-07-23 15:20:00,132.0,132.03,131.9,131.94,38249.0,124.7398,124.7681,124.6453,124.6831,38249.0
2018-07-23 15:30:00,131.93,131.99,131.93,131.99,40697.0,124.6736,124.7303,124.6736,124.7303,40697.0
2018-07-23 15:40:00,131.99,132.11,131.96,131.97,68472.0,124.7303,124.8437,124.702,124.7114,68472.0
2018-07-23 15:50:00,131.98,132.15,131.97,132.03,118778.0,124.7209,124.8815,124.7114,124.7681,118778.0
2018-07-24 09:30:00,132.01,132.31,130.51,131.83,120235.0,124.7492,125.0327,123.3317,124.5791,120235.0
2018-07-24 09:40:00,131.87,131.92,131.46,131.74,89271.0,124.6169,124.6642,124.2295,124.4941,89271.0
2018-07-24 09:50:00,131.69,131.72,131.22,131.37,55783.0,124.4468,124.4752,124.0027,124.1444,55783.0
2018-07-24 10:00:00,131.4,131.55,131.02,131.05,37098.0,124.1728,124.3145,123.8137,123.842,37098.0
2018-07-24 10:10:00,131.05,131.05,130.58,130.82,98006.0,123.842,123.842,123.3979,123.6247,98006.0
2018-07-24 10:20:00,130.78,130.85,130.26,130.26,111356.0,123.5869,123.653,123.0955,123.0955,111356.0
2018-07-24 10:30:00,130.23,130.6,130.21,130.51,31401.0,123.0671,123.4168,123.0482,123.3317,31401.0
2018-07-24 10:40:00,130.5,130.78,130.36,130.75,68768.0,123.3223,123.5869,123.19,123.5585,68768.0
2018-07-24 10:50:00,130.76,130.94,130.32,130.44,55906.0,123.568,123.7381,123.1522,123.2656,55906.0
2018-07-24 11:00:00,130.42,130.42,129.62,129.65,53415.0,123.2467,123.2467,122.4907,122.519,53415.0
2018-07-24 11:10:00,129.65,129.72,129.51,129.59,44556.0,122.519,122.5852,122.3867,122.4623,44556.0
2018-07-24 11:20:00,129.6,129.66,129.35,129.5,26545.0,122.4718,122.5285,122.2355,122.3773,26545.0
2018-07-24 11:30:00,129.52,129.64,129.21,129.43,44244.0,122.3962,122.5096,122.1032,122.3111,44244.0
2018-07-24 11:40:00,129.43,129.57,129.24,129.28,42178.0,122.3111,122.4434,122.1316,122.1694,42178.0
2018-07-24 11:50:00,129.29,129.5,129.23,129.33,26495.0,122.1788,122.3773,122.1221,122.2166,26495.0
2018-07-24 12:00:00,129.32,129.37,129.2,129.27,53487.0,122.2072,122.2544,122.0938,122.1599,53487.0
2018-07-24 12:10:00,129.22,129.43,129.19,129.43,62423.0,122.1127,122.3111,122.0843,122.3111,62423.0
2018-07-24 12:20:00,129.44,129.64,129.43,129.43,25517.0,122.3206,122.5096,122.3111,122.3111,25517.0
2018-07-24 12:30:00,129.41,129.46,129.28,129.3,14488.0,122.2922,122.3395,122.1694,122.1883,14488.0
2018-07-24 12:40:00,129.29,129.29,129.01,129.04,28325.0,122.1788,122.1788,121.9142,121.9426,28325.0
2018-07-24 12:50:00,129.04,129.04,128.82,128.96,26260.0,121.9426,121.9426,121.7347,121.867,26260.0
2018-07-24 13:00:00,128.92,129.13,128.85,129.08,45254.0,121.8292,122.0276,121.763,121.9804,45254.0
2018-07-24 13:10:00,129.07,129.07,128.78,128.79,29780.0,121.9709,121.9709,121.6969,121.7063,29780.0
2018-07-24 13:20:00,128.78,129.11,128.77,129.1,166081.0,121.6969,122.0087,121.6874,121.9993,166081.0
2018-07-24 13:30:00,129.08,129.2,128.94,128.99,47485.0,121.9804,122.0938,121.8481,121.8953,47485.0
2018-07-24 13:40:00,128.99,129.43,128.97,129.41,46959.0,121.8953,122.3111,121.8764,122.2922,46959.0
2018-07-24 13:50:00,129.41,129.63,129.32,129.48,24575.0,122.2922,122.5001,122.2072,122.3584,24575.0
2018-07-24 14:00:00,129.5,129.55,129.27,129.37,54544.0,122.3773,122.4245,122.1599,122.2544,54544.0
2018-07-24 14:10:00,129.39,129.4,129.19,129.26,61691.0,122.2733,122.2828,122.0843,122.1505,61691.0
2018-07-24 14:20:00,129.26,129.3,129.05,129.12,60720.0,122.1505,122.1883,121.952,122.0182,60720.0
2018-07-24 14:30:00,129.13,129.59,129.12,129.51,49881.0,122.0276,122.4623,122.0182,122.3867,49881.0
2018-07-24 14:40:00,129.5,129.66,129.49,129.63,65234.0,122.3773,122.5285,122.3678,122.5001,65234.0
2018-07-24 14:50:00,129.62,129.79,129.49,129.73,53212.0,122.4907,122.6513,122.3678,122.5946,53212.0
2018-07-24 15:00:00,129.74,129.84,129.65,129.84,36888.0,122.6041,122.6986,122.519,122.6986,36888.0
2018-07-24 15:10:00,129.84,129.87,129.71,129.8,136107.0,122.6986,122.7269,122.5757,122.6608,136107.0
2018-07-24 15:20:00,129.79,129.79,129.63,129.71,77902.0,122.6513,122.6513,122.5001,122.5757,77902.0
2018-07-24 15:30:00,129.71,129.89,129.7,129.88,87107.0,122.5757,122.7458,122.5663,122.7364,87107.0
2018-07-24 15:40:00,129.9,129.94,129.79,129.89,93218.0,122.7553,122.7931,122.6513,122.7458,93218.0
2018-07-24 15:50:00,129.89,130.06,129.88,130.02,229240.0,122.7458,122.9065,122.7364,122.8687,229240.0
2018-07-25 09:30:00,129.0,129.55,127.21,127.37,242306.0,121.9048,122.4245,120.2132,120.3644,242306.0
2018-07-25 09:40:00,127.43,128.6,127.43,128.32,151503.0,120.4211,121.5268,120.4211,121.2622,151503.0
2018-07-25 09:50:00,128.37,129.03,128.25,128.97,80588.0,121.3094,121.9331,121.196,121.8764,80588.0
2018-07-25 10:00:00,128.96,129.51,128.91,129.51,48088.0,121.867,122.3867,121.8197,122.3867,48088.0
2018-07-25 10:10:00,129.51,130.02,129.31,129.96,80870.0,122.3867,122.8687,122.1977,122.812,80870.0
2018-07-25 10:20:00,129.97,130.51,129.89,129.93,92094.0,122.8214,123.3317,122.7458,122.7836,92094.0
2018-07-25 10:30:00,129.92,130.07,129.78,130.05,43785.0,122.7742,122.9159,122.6419,122.897,43785.0
2018-07-25 10:40:00,130.06,130.2,129.74,129.78,37942.0,122.9065,123.0388,122.6041,122.6419,37942.0
2018-07-25 10:50:00,129.75,129.9,129.54,129.55,40916.0,122.6135,122.7553,122.4151,122.4245,40916.0
2018-07-25 11:00:00,129.58,129.78,129.46,129.72,30909.0,122.4529,122.6419,122.3395,122.5852,30909.0
2018-07-25 11:10:00,129.75,130.07,129.74,129.97,50474.0,122.6135,122.9159,122.6041,122.8214,50474.0
2018-07-25 11:20:00,129.95,130.27,129.92,130.15,26070.0,122.8025,123.1049,122.7742,122.9915,26070.0
2018-07-25 11:30:00,130.15,130.16,129.79,130.04,37324.0,122.9915,123.001,122.6513,122.8876,37324.0
2018-07-25 11:40:00,130.06,130.48,130.06,130.28,43098.0,122.9065,123.3034,122.9065,123.1144,43098.0
2018-07-25 11:50:00,130.32,130.34,130.1,130.33,34226.0,123.1522,123.1711,122.9443,123.1616,34226.0
2018-07-25 12:00:00,130.33,130.38,130.04,130.07,51998.0,123.1616,123.2089,122.8876,122.9159,51998.0
2018-07-25 12:10:00,130.08,130.46,130.04,130.25,75644.0,122.9254,123.2845,122.8876,123.086,75644.0
2018-07-25 12:20:00,130.25,130.31,130.03,130.12,19862.0,123.086,123.1427,122.8781,122.9632,19862.0
2018-07-25 12:30:00,130.13,130.2,130.0,130.1,26638.0,122.9726,123.0388,122.8498,122.9443,26638.0
2018-07-25 12:40:00,130.08,130.24,130.08,130.16,26253.0,122.9254,123.0766,122.9254,123.001,26253.0
2018-07-25 12:50:00,130.16,130.32,129.96,130.03,29731.0,123.001,123.1522,122.812,122.8781,29731.0
2018-07-25 13:00:00,130.02,130.42,130.02,130.38,19223.0,122.8687,123.2467,122.8687,123.2089,19223.0
2018-07-25 13:10:00,130.39,130.4,130.08,130.17,21854.0,123.2183,123.2278,122.9254,123.0104,21854.0
2018-07-25 13:20:00,130.16,130.27,130.15,130.24,18773.0,123.001,123.1049,122.9915,123.0766,18773.0
2018-07-25 13:30:00,130.26,130.41,130.16,130.23,21730.0,123.0955,123.2372,123.001,123.0671,21730.0
2018-07-25 13:40:00,130.23,130.35,130.17,130.17,247360.0,123.0671,123.1805,123.0104,123.0104,247360.0
2018-07-25 13:50:00,130.17,130.31,130.12,130.13,24007.0,123.0104,123.1427,122.9632,122.9726,24007.0
2018-07-25 14:00:00,130.13,130.38,130.06,130.38,37937.0,122.9726,123.2089,122.9065,123.2089,37937.0
2018-07-25 14:10:00,130.39,130.59,130.39,130.5,30705.0,123.2183,123.4073,123.2183,123.3223,30705.0
2018-07-25 14:20:00,130.53,130.6,130.4,130.6,22522.0,123.3506,123.4168,123.2278,123.4168,22522.0
2018-07-25 14:30:00,130.6,130.65,130.36,130.37,20542.0,123.4168,123.464,123.19,123.1994,20542.0
2018-07-25 14:40:00,130.38,130.6,130.33,130.49,24463.0,123.2089,123.4168,123.1616,123.3128,24463.0
2018-07-25 14:50:00,130.47,130.59,130.46,130.54,24116.0,123.2939,123.4073,123.2845,123.3601,24116.0
2018-07-25 15:00:00,130.54,130.6,130.47,130.48,19769.0,123.3601,123.4168,123.2939,123.3034,19769.0
2018-07-25 15:10:00,130.49,130.55,130.44,130.54,35501.0,123.3128,123.3695,123.2656,123.3601,35501.0
2018-07-25 15:20:00,130.55,130.81,130.55,130.79,34222.0,123.3695,123.6152,123.3695,123.5963,34222.0
2018-07-25 15:30:00,130.79,131.04,130.66,130.87,66998.0,123.5963,123.8326,123.4735,123.6719,66998.0
2018-07-25 15:40:00,130.87,131.39,130.87,131.39,59707.0,123.6719,124.1633,123.6719,124.1633,59707.0
2018-07-25 15:50:00,131.44,131.73,130.8,131.49,130341.0,124.2106,124.4846,123.6058,124.2578,130341.0
2018-07-26 09:30:00,132.17,132.94,131.27,132.89,103119.0,124.9004,125.6281,124.0499,125.5808,103119.0
2018-07-26 09:40:00,132.89,133.24,132.46,133.05,51678.0,125.5808,125.9116,125.1745,125.732,51678.0
2018-07-26 09:50:00,133.04,133.56,133.04,133.38,48914.0,125.7226,126.214,125.7226,126.0439,48914.0
2018-07-26 10:00:00,133.42,133.67,133.16,133.27,81905.0,126.0817,126.3179,125.836,125.9399,81905.0
2018-07-26 10:10:00,133.28,133.59,133.07,133.12,48084.0,125.9494,126.2423,125.7509,125.7982,48084.0
2018-07-26 10:20:00,133.09,133.09,132.57,132.62,65279.0,125.7698,125.7698,125.2784,125.3257,65279.0
2018-07-26 10:30:00,132.61,132.82,132.6,132.8,45971.0,125.3162,125.5147,125.3068,125.4958,45971.0
2018-07-26 10:40:00,132.79,132.79,132.57,132.72,33300.0,125.4863,125.4863,125.2784,125.4202,33300.0
2018-07-26 10:50:00,132.7,132.76,132.55,132.75,49004.0,125.4013,125.458,125.2595,125.4485,49004.0
2018-07-26 11:00:00,132.73,132.97,132.69,132.87,17704.0,125.4296,125.6564,125.3918,125.5619,17704.0
2018-07-26 11:10:00,132.89,132.92,132.64,132.76,29232.0,125.5808,125.6092,125.3446,125.458,29232.0
2018-07-26 11:20:00,132.75,132.75,132.5,132.52,17359.0,125.4485,125.4485,125.2123,125.2312,17359.0
2018-07-26 11:30:00,132.51,132.59,132.26,132.53,46509.0,125.2217,125.2973,124.9855,125.2406,46509.0
2018-07-26 11:40:00,132.55,132.55,132.28,132.3,32401.0,125.2595,125.2595,125.0044,125.0233,32401.0
2018-07-26 11:50:00,132.27,132.27,131.71,131.73,51708.0,124.9949,124.9949,124.4657,124.4846,51708.0
2018-07-26 12:00:00,131.73,131.79,131.45,131.45,28975.0,124.4846,124.5413,124.22,124.22,28975.0
2018-07-26 12:10:00,131.44,131.62,131.4,131.52,26945.0,124.2106,124.3807,124.1728,124.2862,26945.0
2018-07-26 12:20:00,131.53,131.54,131.3,131.31,23011.0,124.2956,124.3051,124.0783,124.0877,23011.0
2018-07-26 12:30:00,131.31,131.31,131.16,131.17,17366.0,124.0877,124.0877,123.946,123.9554,17366.0
2018-07-26 12:40:00,131.18,131.2,130.97,130.97,28656.0,123.9649,123.9838,123.7664,123.7664,28656.0
2018-07-26 12:50:00,130.99,131.0,130.77,130.83,42975.0,123.7853,123.7948,123.5774,123.6341,42975.0
2018-07-26 13:00:00,130.85,131.36,130.85,131.36,17457.0,123.653,124.135,123.653,124.135,17457.0
2018-07-26 13:10:00,131.34,131.38,131.22,131.36,17852.0,124.1161,124.1539,124.0027,124.135,17852.0
2018-07-26 13:20:00,131.37,131.47,131.36,131.46,5772.0,124.1444,124.2389,124.135,124.2295,5772.0
2018-07-26 13:30:00,131.46,131.48,131.32,131.37,8869.0,124.2295,124.2484,124.0972,124.1444,8869.0
2018-07-26 13:40:00,131.41,131.51,131.4,131.48,12339.0,124.1822,124.2767,124.1728,124.2484,12339.0
2018-07-26 13:50:00,131.46,131.48,131.36,131.47,9613.0,124.2295,124.2484,124.135,124.2389,9613.0
2018-07-26 14:00:00,131.47,131.51,131.38,131.45,12899.0,124.2389,124.2767,124.1539,124.22,12899.0
2018-07-26 14:10:00,131.48,131.54,131.42,131.47,12990.0,124.2484,124.3051,124.1917,124.2389,12990.0
2018-07-26 14:20:00,131.46,131.5,131.37,131.37,11507.0,124.2295,124.2673,124.1444,124.1444,11507.0
2018-07-26 14:30:00,131.37,131.67,131.34,131.65,14559.0,124.1444,124.4279,124.1161,124.409,14559.0
2018-07-26 14:40:00,131.68,131.7,131.53,131.59,17208.0,124.4374,124.4563,124.2956,124.3523,17208.0
2018-07-26 14:50:00,131.58,131.61,131.54,131.56,13052.0,124.3429,124.3712,124.3051,124.324,13052.0
2018-07-26 15:00:00,131.56,131.58,131.32,131.37,18128.0,124.324,124.3429,124.0972,124.1444,18128.0
2018-07-26 15:10:00,131.37,131.4,131.24,131.29,29514.0,124.1444,124.1728,124.0216,124.0688,29514.0
2018-07-26 15:20:00,131.26,131.35,131.17,131.18,45668.0,124.0405,124.1255,123.9554,123.9649,45668.0
2018-07-26 15:30:00,131.2,131.34,131.2,131.29,46830.0,123.9838,124.1161,123.9838,124.0688,46830.0
2018-07-26 15:40:00,131.29,131.29,131.04,131.05,40501.0,124.0688,124.0688,123.8326,123.842,40501.0
2018-07-26 15:50:00,131.03,131.04,130.92,130.97,203707.0,123.8231,123.8326,123.7192,123.7664,203707.0
2018-07-27 09:30:00,131.13,131.54,131.13,131.26,27549.0,123.9176,124.3051,123.9176,124.0405,27549.0
2018-07-27 09:40:00,131.23,131.61,131.1,131.52,14274.0,124.0121,124.3712,123.8893,124.2862,14274.0
2018-07-27 09:50:00,131.47,131.76,131.41,131.55,59847.0,124.2389,124.513,124.1822,124.3145,59847.0
2018-07-27 10:00:00,131.57,131.83,131.5,131.8,14908.0,124.3334,124.5791,124.2673,124.5508,14908.0
2018-07-27 10:10:00,131.8,131.87,131.39,131.41,16837.0,124.5508,124.6169,124.1633,124.1822,16837.0
2018-07-27 10:20:00,131.37,131.53,131.2,131.25,13150.0,124.1444,124.2956,123.9838,124.031,13150.0
2018-07-27 10:30:00,131.25,131.42,131.18,131.22,23519.0,124.031,124.1917,123.9649,124.0027,23519.0
2018-07-27 10:40:00,131.21,131.21,130.7,130.72,26984.0,123.9932,123.9932,123.5113,123.5302,26984.0
2018-07-27 10:50:00,130.72,130.75,130.53,130.59,43543.0,123.5302,123.5585,123.3506,123.4073,43543.0
2018-07-27 11:00:00,130.61,130.73,130.37,130.42,27748.0,123.4262,123.5396,123.1994,123.2467,27748.0
2018-07-27 11:10:00,130.44,130.46,130.3,130.36,19261.0,123.2656,123.2845,123.1333,123.19,19261.0
2018-07-27 11:20:00,130.37,130.52,130.18,130.2,21950.0,123.1994,123.3412,123.0199,123.0388,21950.0
2018-07-27 11:30:00,130.22,130.45,130.15,130.31,25977.0,123.0577,123.275,122.9915,123.1427,25977.0
2018-07-27 11:40:00,130.28,130.28,130.09,130.15,17162.0,123.1144,123.1144,122.9348,122.9915,17162.0
2018-07-27 11:50:00,130.13,130.18,129.77,129.77,21952.0,122.9726,123.0199,122.6324,122.6324,21952.0
2018-07-27 12:00:00,129.79,129.81,129.57,129.64,28498.0,122.6513,122.6702,122.4434,122.5096,28498.0
2018-07-27 12:10:00,129.66,129.78,129.64,129.74,19508.0,122.5285,122.6419,122.5096,122.6041,19508.0
2018-07-27 12:20:00,129.72,129.83,129.45,129.5,18615.0,122.5852,122.6891,122.33,122.3773,18615.0
2018-07-27 12:30:00,129.51,129.51,129.05,129.05,16525.0,122.3867,122.3867,121.952,121.952,16525.0
2018-07-27 12:40:00,129.03,129.15,128.99,129.08,14010.0,121.9331,122.0465,121.8953,121.9804,14010.0
2018-07-27 12:50:00,129.08,129.13,128.66,128.67,44673.0,121.9804,122.0276,121.5835,121.5929,44673.0
2018-07-27 13:00:00,128.67,129.52,128.44,129.27,102367.0,121.5929,122.3962,121.3756,122.1599,102367.0
2018-07-27 13:10:00,129.27,129.53,129.2,129.53,32314.0,122.1599,122.4056,122.0938,122.4056,32314.0
2018-07-27 13:20:00,129.48,129.68,129.48,129.63,24196.0,122.3584,122.5474,122.3584,122.5001,24196.0
2018-07-27 13:30:00,129.59,129.63,129.48,129.61,24200.0,122.4623,122.5001,122.3584,122.4812,24200.0
2018-07-27 13:40:00,129.64,129.7,129.59,129.68,29866.0,122.5096,122.5663,122.4623,122.5474,29866.0
2018-07-27 13:50:00,129.69,129.99,129.69,129.95,38449.0,122.5568,122.8403,122.5568,122.8025,38449.0
2018-07-27 14:00:00,129.93,130.06,129.65,129.67,23396.0,122.7836,122.9065,122.519,122.5379,23396.0
2018-07-27 14:10:00,129.67,129.7,129.11,129.21,32775.0,122.5379,122.5663,122.0087,122.1032,32775.0
2018-07-27 14:20:00,129.18,129.27,129.06,129.07,21872.0,122.0749,122.1599,121.9615,121.9709,21872.0
2018-07-27 14:30:00,129.06,129.1,128.66,128.72,39886.0,121.9615,121.9993,121.5835,121.6402,39886.0
2018-07-27 14:40:00,128.72,128.88,128.64,128.72,30986.0,121.6402,121.7914,121.5646,121.6402,30986.0
2018-07-27 14:50:00,128.72,128.81,128.59,128.64,27589.0,121.6402,121.7252,121.5173,121.5646,27589.0
2018-07-27 15:00:00,128.64,128.87,128.63,128.8,37947.0,121.5646,121.7819,121.5551,121.7158,37947.0
2018-07-27 15:10:00,128.77,128.83,128.6,128.63,43160.0,121.6874,121.7441,121.5268,121.5551,43160.0
2018-07-27 15:20:00,128.62,128.66,128.34,128.34,54615.0,121.5457,121.5835,121.2811,121.2811,54615.0
2018-07-27 15:30:00,128.34,128.6,128.34,128.52,73718.0,121.2811,121.5268,121.2811,121.4512,73718.0
2018-07-27 15:40:00,128.52,128.65,128.39,128.62,95327.0,121.4512,121.574,121.3283,121.5457,95327.0
2018-07-27 15:50:00,128.61,128.66,128.35,128.57,300867.0,121.5362,121.5835,121.2905,121.4984,300867.0
2018-07-30 09:30:00,128.29,128.47,127.39,127.5,30118.0,121.2338,121.4039,120.3833,120.4873,30118.0
2018-07-30 09:40:00,127.48,127.54,127.06,127.38,52100.0,120.4684,120.5251,120.0715,120.3739,52100.0
2018-07-30 09:50:00,127.35,127.51,126.58,126.6,51807.0,120.3455,120.4967,119.6179,119.6368,51807.0
2018-07-30 10:00:00,126.6,126.91,126.37,126.57,75370.0,119.6368,119.9297,119.4194,119.6084,75370.0
2018-07-30 10:10:00,126.61,126.73,126.3,126.72,45999.0,119.6462,119.7596,119.3533,119.7502,45999.0
2018-07-30 10:20:00,126.77,127.02,126.63,127.02,39113.0,119.7974,120.0337,119.6651,120.0337,39113.0
2018-07-30 10:30:00,126.98,127.07,126.73,126.81,21192.0,119.9959,120.0809,119.7596,119.8352,21192.0
2018-07-30 10:40:00,126.78,126.92,126.57,126.91,21986.0,119.8069,119.9392,119.6084,119.9297,21986.0
2018-07-30 10:50:00,126.9,126.99,126.58,126.67,17977.0,119.9203,120.0053,119.6179,119.7029,17977.0
2018-07-30 11:00:00,126.67,126.68,126.41,126.47,39079.0,119.7029,119.7124,119.4572,119.5139,39079.0
2018-07-30 11:10:00,126.45,126.45,126.07,126.14,58238.0,119.495,119.495,119.1359,119.2021,58238.0
2018-07-30 11:20:00,126.12,126.36,126.11,126.35,75224.0,119.1832,119.41,119.1737,119.4005,75224.0
2018-07-30 11:30:00,126.36,126.68,126.36,126.49,30714.0,119.41,119.7124,119.41,119.5328,30714.0
2018-07-30 11:40:00,126.49,126.66,126.34,126.54,22298.0,119.5328,119.6935,119.3911,119.5801,22298.0
2018-07-30 11:50:00,126.49,126.8,126.46,126.6,21830.0,119.5328,119.8258,119.5045,119.6368,21830.0
2018-07-30 12:00:00,126.63,126.64,126.3,126.3,19006.0,119.6651,119.6746,119.3533,119.3533,19006.0
2018-07-30 12:10:00,126.3,126.31,126.05,126.27,20027.0,119.3533,119.3627,119.117,119.3249,20027.0
2018-07-30 12:20:00,126.27,126.31,126.18,126.19,13359.0,119.3249,119.3627,119.2399,119.2493,13359.0
2018-07-30 12:30:00,126.18,126.27,126.17,126.24,11105.0,119.2399,119.3249,119.2304,119.2966,11105.0
2018-07-30 12:40:00,126.22,126.22,125.84,125.89,22672.0,119.2777,119.2777,118.9186,118.9658,22672.0
2018-07-30 12:50:00,125.9,126.46,125.88,126.45,54756.0,118.9753,119.5045,118.9564,119.495,54756.0
2018-07-30 13:00:00,126.46,126.51,126.18,126.46,24308.0,119.5045,119.5517,119.2399,119.5045,24308.0
2018-07-30 13:10:00,126.46,126.74,126.45,126.67,26340.0,119.5045,119.7691,119.495,119.7029,26340.0
2018-07-30 13:20:00,126.67,127.07,126.6,127.07,38475.0,119.7029,120.0809,119.6368,120.0809,38475.0
2018-07-30 13:30:00,127.07,127.15,126.95,127.08,31022.0,120.0809,120.1565,119.9675,120.0904,31022.0
2018-07-30 13:40:00,127.08,127.11,126.92,126.97,16398.0,120.0904,120.1187,119.9392,119.9864,16398.0
2018-07-30 13:50:00,126.97,127.13,126.97,127.03,24064.0,119.9864,120.1376,119.9864,120.0431,24064.0
2018-07-30 14:00:00,127.04,127.15,126.84,126.84,33356.0,120.0526,120.1565,119.8636,119.8636,33356.0
2018-07-30 14:10:00,126.86,126.9,126.74,126.78,18719.0,119.8825,119.9203,119.7691,119.8069,18719.0
2018-07-30 14:20:00,126.77,126.77,126.58,126.74,21371.0,119.7974,119.7974,119.6179,119.7691,21371.0
2018-07-30 14:30:00,126.73,126.79,126.51,126.58,26783.0,119.7596,119.8163,119.5517,119.6179,26783.0
2018-07-30 14:40:00,126.55,126.61,126.5,126.61,17479.0,119.5895,119.6462,119.5423,119.6462,17479.0
2018-07-30 14:50:00,126.58,126.72,126.53,126.53,25767.0,119.6179,119.7502,119.5706,119.5706,25767.0
2018-07-30 15:00:00,126.56,126.58,126.45,126.49,27246.0,119.599,119.6179,119.495,119.5328,27246.0
2018-07-30 15:10:00,126.48,126.48,126.31,126.39,35745.0,119.5234,119.5234,119.3627,119.4383,35745.0
2018-07-30 15:20:00,126.39,126.45,126.1,126.11,40602.0,119.4383,119.495,119.1643,119.1737,40602.0
2018-07-30 15:30:00,126.12,126.36,126.11,126.17,55504.0,119.1832,119.41,119.1737,119.2304,55504.0
2018-07-30 15:40:00,126.17,126.19,126.0,126.0,71329.0,119.2304,119.2493,119.0698,119.0698,71329.0
2018-07-30 15:50:00,126.0,126.13,125.69,125.92,285477.0,119.0698,119.1926,118.7768,118.9942,285477.0
2018-07-31 09:30:00,126.21,127.0,125.7,126.77,34834.0,119.2682,120.0148,118.7863,119.7974,34834.0
2018-07-31 09:40:00,126.78,127.02,126.65,126.94,36784.0,119.8069,120.0337,119.684,119.9581,36784.0
2018-07-31 09:50:00,126.91,127.03,126.81,126.85,35811.0,119.9297,120.0431,119.8352,119.873,35811.0
2018-07-31 10:00:00,126.85,127.13,126.8,127.04,42327.0,119.873,120.1376,119.8258,120.0526,42327.0
2018-07-31 10:10:00,127.03,127.17,126.65,126.72,39956.0,120.0431,120.1754,119.684,119.7502,39956.0
2018-07-31 10:20:00,126.75,126.98,126.63,126.85,35398.0,119.7785,119.9959,119.6651,119.873,35398.0
2018-07-31 10:30:00,126.85,126.94,126.8,126.88,20900.0,119.873,119.9581,119.8258,119.9014,20900.0
2018-07-31 10:40:00,126.88,126.94,126.7,126.83,17822.0,119.9014,119.9581,119.7313,119.8541,17822.0
2018-07-31 10:50:00,126.85,126.91,126.71,126.71,21119.0,119.873,119.9297,119.7407,119.7407,21119.0
2018-07-31 11:00:00,126.72,126.85,126.71,126.83,12795.0,119.7502,119.873,119.7407,119.8541,12795.0
2018-07-31 11:10:00,126.85,126.95,126.72,126.72,13850.0,119.873,119.9675,119.7502,119.7502,13850.0
2018-07-31 11:20:00,126.73,126.86,126.73,126.81,16539.0,119.7596,119.8825,119.7596,119.8352,16539.0
2018-07-31 11:30:00,126.79,126.89,126.74,126.87,18048.0,119.8163,119.9108,119.7691,119.8919,18048.0
2018-07-31 11:40:00,126.88,127.05,126.72,126.98,22047.0,119.9014,120.062,119.7502,119.9959,22047.0
2018-07-31 11:50:00,127.01,127.02,126.8,126.87,16422.0,120.0242,120.0337,119.8258,119.8919,16422.0
2018-07-31 12:00:00,126.89,127.11,126.89,127.03,17019.0,119.9108,120.1187,119.9108,120.0431,17019.0
2018-07-31 12:10:00,127.05,127.11,126.99,127.05,15421.0,120.062,120.1187,120.0053,120.062,15421.0
2018-07-31 12:20:00,127.06,127.18,126.98,127.18,13570.0,120.0715,120.1849,119.9959,120.1849,13570.0
2018-07-31 12:30:00,127.19,127.28,127.18,127.24,18366.0,120.1943,120.2794,120.1849,120.2416,18366.0
2018-07-31 12:40:00,127.24,127.34,127.22,127.25,17313.0,120.2416,120.3361,120.2227,120.251,17313.0
2018-07-31 12:50:00,127.26,127.43,127.16,127.43,32322.0,120.2605,120.4211,120.166,120.4211,32322.0
2018-07-31 13:00:00,127.42,127.47,127.31,127.44,24092.0,120.4117,120.4589,120.3077,120.4306,24092.0
2018-07-31 13:10:00,127.44,127.6,127.4,127.51,19250.0,120.4306,120.5818,120.3928,120.4967,19250.0
2018-07-31 13:20:00,127.51,127.63,127.48,127.58,19373.0,120.4967,120.6101,120.4684,120.5629,19373.0
2018-07-31 13:30:00,127.54,127.84,127.45,127.84,20421.0,120.5251,120.8086,120.44,120.8086,20421.0
2018-07-31 13:40:00,127.84,127.89,127.75,127.87,28106.0,120.8086,120.8558,120.7235,120.8369,28106.0
2018-07-31 13:50:00,127.87,127.97,127.81,127.85,21947.0,120.8369,120.9314,120.7802,120.818,21947.0
2018-07-31 14:00:00,127.86,127.91,127.68,127.9,30353.0,120.8275,120.8747,120.6574,120.8653,30353.0
2018-07-31 14:10:00,127.89,128.06,127.88,128.01,19907.0,120.8558,121.0165,120.8464,120.9692,19907.0
2018-07-31 14:20:00,128.01,128.06,127.97,128.0,26264.0,120.9692,121.0165,120.9314,120.9598,26264.0
2018-07-31 14:30:00,128.0,128.03,127.77,127.83,22000.0,120.9598,120.9881,120.7424,120.7991,22000.0
2018-07-31 14:40:00,127.82,127.82,127.69,127.79,18717.0,120.7897,120.7897,120.6668,120.7613,18717.0
2018-07-31 14:50:00,127.79,127.92,127.79,127.83,24287.0,120.7613,120.8842,120.7613,120.7991,24287.0
2018-07-31 15:00:00,127.81,127.81,127.58,127.74,27721.0,120.7802,120.7802,120.5629,120.7141,27721.0
2018-07-31 15:10:00,127.74,127.78,127.62,127.77,23950.0,120.7141,120.7519,120.6007,120.7424,23950.0
2018-07-31 15:20:00,127.76,127.84,127.68,127.79,31012.0,120.733,120.8086,120.6574,120.7613,31012.0
2018-07-31 15:30:00,127.77,128.0,127.74,127.96,38218.0,120.7424,120.9598,120.7141,120.922,38218.0
2018-07-31 15:40:00,127.97,127.97,127.67,127.77,58103.0,120.9314,120.9314,120.6479,120.7424,58103.0
2018-07-31 15:50:00,127.77,127.99,127.66,127.84,156723.0,120.7424,120.9503,120.6385,120.8086,156723.0
2018-08-01 09:30:00,127.78,128.36,127.7,128.11,57665.0,120.7519,121.3,120.6763,121.0637,57665.0
2018-08-01 09:40:00,128.14,128.36,127.58,128.04,58959.0,121.0921,121.3,120.5629,120.9976,58959.0
2018-08-01 09:50:00,128.07,128.31,127.96,128.28,46662.0,121.0259,121.2527,120.922,121.2244,46662.0
2018-08-01 10:00:00,128.25,128.58,128.09,128.52,46986.0,121.196,121.5079,121.0448,121.4512,46986.0
2018-08-01 10:10:00,128.49,128.83,128.48,128.83,23579.0,121.4228,121.7441,121.4134,121.7441,23579.0
2018-08-01 10:20:00,128.83,129.11,128.68,129.02,60097.0,121.7441,122.0087,121.6024,121.9237,60097.0
2018-08-01 10:30:00,129.04,129.18,128.87,129.13,68806.0,121.9426,122.0749,121.7819,122.0276,68806.0
2018-08-01 10:40:00,129.12,129.18,128.74,128.91,52309.0,122.0182,122.0749,121.6591,121.8197,52309.0
2018-08-01 10:50:00,128.91,129.02,128.62,128.66,152412.0,121.8197,121.9237,121.5457,121.5835,152412.0
2018-08-01 11:00:00,128.65,128.67,128.09,128.09,70174.0,121.574,121.5929,121.0448,121.0448,70174.0
2018-08-01 11:10:00,128.1,128.11,127.78,128.05,18263.0,121.0543,121.0637,120.7519,121.007,18263.0
2018-08-01 11:20:00,128.03,128.13,127.98,128.09,37838.0,120.9881,121.0826,120.9409,121.0448,37838.0
2018-08-01 11:30:00,128.09,128.25,128.07,128.24,20805.0,121.0448,121.196,121.0259,121.1866,20805.0
2018-08-01 11:40:00,128.19,128.25,127.99,128.06,22767.0,121.1393,121.196,120.9503,121.0165,22767.0
2018-08-01 11:50:00,128.06,128.12,127.83,128.09,39552.0,121.0165,121.0732,120.7991,121.0448,39552.0
2018-08-01 12:00:00,128.09,128.09,127.78,127.89,30208.0,121.0448,121.0448,120.7519,120.8558,30208.0
2018-08-01 12:10:00,127.87,128.08,127.87,128.04,15993.0,120.8369,121.0354,120.8369,120.9976,15993.0
2018-08-01 12:20:00,128.05,128.05,127.77,127.8,45044.0,121.007,121.007,120.7424,120.7708,45044.0
2018-08-01 12:30:00,127.8,127.81,127.5,127.52,16658.0,120.7708,120.7802,120.4873,120.5062,16658.0
2018-08-01 12:40:00,127.43,127.97,127.41,127.95,13827.0,120.4211,120.9314,120.4022,120.9125,13827.0
2018-08-01 12:50:00,127.94,128.07,127.92,128.05,11778.0,120.9031,121.0259,120.8842,121.007,11778.0
2018-08-01 13:00:00,128.07,128.13,127.98,128.05,15700.0,121.0259,121.0826,120.9409,121.007,15700.0
2018-08-01 13:10:00,128.04,128.08,127.85,127.89,18054.0,120.9976,121.0354,120.818,120.8558,18054.0
2018-08-01 13:20:00,127.89,127.94,127.68,127.68,17252.0,120.8558,120.9031,120.6574,120.6574,17252.0
2018-08-01 13:30:00,127.65,127.8,127.58,127.75,23673.0,120.629,120.7708,120.5629,120.7235,23673.0
2018-08-01 13:40:00,127.72,127.73,127.25,127.26,38142.0,120.6952,120.7046,120.251,120.2605,38142.0
2018-08-01 13:50:00,127.26,127.73,127.24,127.55,40419.0,120.2605,120.7046,120.2416,120.5345,40419.0
2018-08-01 14:00:00,127.54,127.68,127.06,127.08,36428.0,120.5251,120.6574,120.0715,120.0904,36428.0
2018-08-01 14:10:00,127.1,127.53,126.97,127.45,37811.0,120.1093,120.5156,119.9864,120.44,37811.0
2018-08-01 14:20:00,127.45,127.86,127.44,127.8,31412.0,120.44,120.8275,120.4306,120.7708,31412.0
2018-08-01 14:30:00,127.81,127.92,127.61,127.79,37775.0,120.7802,120.8842,120.5912,120.7613,37775.0
2018-08-01 14:40:00,127.77,127.83,127.62,127.8,25725.0,120.7424,120.7991,120.6007,120.7708,25725.0
2018-08-01 14:50:00,127.81,128.2,127.74,128.12,34418.0,120.7802,121.1488,120.7141,121.0732,34418.0
2018-08-01 15:00:00,128.15,128.22,127.79,128.22,45043.0,121.1015,121.1677,120.7613,121.1677,45043.0
2018-08-01 15:10:00,128.22,128.24,127.75,127.82,50827.0,121.1677,121.1866,120.7235,120.7897,50827.0
2018-08-01 15:20:00,127.82,128.14,127.74,128.11,53631.0,120.7897,121.0921,120.7141,121.0637,53631.0
2018-08-01 15:30:00,128.11,128.18,127.99,128.02,38106.0,121.0637,121.1299,120.9503,120.9787,38106.0
2018-08-01 15:40:00,128.0,128.07,127.93,127.93,61410.0,120.9598,121.0259,120.8936,120.8936,61410.0
2018-08-01 15:50:00,127.92,128.03,127.81,127.88,194484.0,120.8842,120.9881,120.7802,120.8464,194484.0
2018-08-02 09:30:00,126.83,127.1,125.92,126.27,43684.0,119.8541,120.1093,118.9942,119.3249,43684.0
2018-08-02 09:40:00,126.28,127.26,126.28,127.07,54131.0,119.3344,120.2605,119.3344,120.0809,54131.0
2018-08-02 09:50:00,127.04,127.63,126.82,127.41,62409.0,120.0526,120.6101,119.8447,120.4022,62409.0
2018-08-02 10:00:00,127.44,127.6,127.34,127.4,23307.0,120.4306,120.5818,120.3361,120.3928,23307.0
2018-08-02 10:10:00,127.4,127.67,127.32,127.59,29977.0,120.3928,120.6479,120.3172,120.5723,29977.0
2018-08-02 10:20:00,127.55,127.96,127.55,127.69,30427.0,120.5345,120.922,120.5345,120.6668,30427.0
2018-08-02 10:30:00,127.72,128.17,127.57,128.07,20576.0,120.6952,121.1204,120.5534,121.0259,20576.0
2018-08-02 10:40:00,128.1,128.1,127.56,127.59,20776.0,121.0543,121.0543,120.544,120.5723,20776.0
2018-08-02 10:50:00,127.57,127.68,127.45,127.54,20702.0,120.5534,120.6574,120.44,120.5251,20702.0
2018-08-02 11:00:00,127.53,127.82,127.35,127.36,19732.0,120.5156,120.7897,120.3455,120.355,19732.0
2018-08-02 11:10:00,127.35,127.69,127.34,127.57,16242.0,120.3455,120.6668,120.3361,120.5534,16242.0
2018-08-02 11:20:00,127.62,127.66,127.5,127.54,9776.0,120.6007,120.6385,120.4873,120.5251,9776.0
2018-08-02 11:30:00,127.53,127.99,127.41,127.91,51742.0,120.5156,120.9503,120.4022,120.8747,51742.0
2018-08-02 11:40:00,127.93,128.07,127.62,127.98,18969.0,120.8936,121.0259,120.6007,120.9409,18969.0
2018-08-02 11:50:00,127.95,128.06,127.85,127.99,15582.0,120.9125,121.0165,120.818,120.9503,15582.0
2018-08-02 12:00:00,127.98,128.25,127.8,128.24,23391.0,120.9409,121.196,120.7708,121.1866,23391.0
2018-08-02 12:10:00,128.23,128.31,128.18,128.26,15340.0,121.1771,121.2527,121.1299,121.2055,15340.0
2018-08-02 12:20:00,128.25,128.4,128.17,128.27,12636.0,121.196,121.3378,121.1204,121.2149,12636.0
2018-08-02 12:30:00,128.28,128.32,128.09,128.31,24513.0,121.2244,121.2622,121.0448,121.2527,24513.0
2018-08-02 12:40:00,128.33,128.42,128.27,128.3,13096.0,121.2716,121.3567,121.2149,121.2433,13096.0
2018-08-02 12:50:00,128.29,128.47,128.22,128.47,20000.0,121.2338,121.4039,121.1677,121.4039,20000.0
2018-08-02 13:00:00,128.49,128.75,128.48,128.72,23552.0,121.4228,121.6685,121.4134,121.6402,23552.0
2018-08-02 13:10:00,128.76,129.32,128.75,129.32,64475.0,121.678,122.2072,121.6685,122.2072,64475.0
2018-08-02 13:20:00,129.28,129.28,129.09,129.1,15808.0,122.1694,122.1694,121.9898,121.9993,15808.0
2018-08-02 13:30:00,129.12,129.13,128.91,128.93,21561.0,122.0182,122.0276,121.8197,121.8386,21561.0
2018-08-02 13:40:00,128.94,128.94,128.71,128.83,10746.0,121.8481,121.8481,121.6307,121.7441,10746.0
2018-08-02 13:50:00,128.83,128.83,128.66,128.7,9906.0,121.7441,121.7441,121.5835,121.6213,9906.0
2018-08-02 14:00:00,128.7,128.81,128.61,128.79,12440.0,121.6213,121.7252,121.5362,121.7063,12440.0
2018-08-02 14:10:00,128.8,128.83,128.59,128.59,9951.0,121.7158,121.7441,121.5173,121.5173,9951.0
2018-08-02 14:20:00,128.63,128.75,128.58,128.74,13752.0,121.5551,121.6685,121.5079,121.6591,13752.0
2018-08-02 14:30:00,128.73,128.86,128.69,128.72,23999.0,121.6496,121.7725,121.6118,121.6402,23999.0
2018-08-02 14:40:00,128.73,128.74,128.61,128.71,21393.0,121.6496,121.6591,121.5362,121.6307,21393.0
2018-08-02 14:50:00,128.73,128.82,128.69,128.69,14292.0,121.6496,121.7347,121.6118,121.6118,14292.0
2018-08-02 15:00:00,128.69,128.82,128.62,128.78,87713.0,121.6118,121.7347,121.5457,121.6969,87713.0
2018-08-02 15:10:00,128.79,129.03,128.72,129.03,33540.0,121.7063,121.9331,121.6402,121.9331,33540.0
2018-08-02 15:20:00,129.02,129.06,128.87,129.0,16915.0,121.9237,121.9615,121.7819,121.9048,16915.0
2018-08-02 15:30:00,129.0,129.01,128.9,128.99,26958.0,121.9048,121.9142,121.8103,121.8953,26958.0
2018-08-02 15:40:00,128.99,129.29,128.97,129.26,46797.0,121.8953,122.1788,121.8764,122.1505,46797.0
2018-08-02 15:50:00,129.26,129.26,129.11,129.13,143979.0,122.1505,122.1505,122.0087,122.0276,143979.0
2018-08-03 09:30:00,129.14,129.28,128.63,128.75,24535.0,122.0371,122.1694,121.5551,121.6685,24535.0
2018-08-03 09:40:00,128.75,128.8,128.27,128.47,15483.0,121.6685,121.7158,121.2149,121.4039,15483.0
2018-08-03 09:50:00,128.44,128.71,128.35,128.57,9610.0,121.3756,121.6307,121.2905,121.4984,9610.0
2018-08-03 10:00:00,128.52,128.71,128.38,128.48,31919.0,121.4512,121.6307,121.3189,121.4134,31919.0
2018-08-03 10:10:00,128.54,128.54,128.31,128.31,7160.0,121.4701,121.4701,121.2527,121.2527,7160.0
2018-08-03 10:20:00,128.25,128.54,128.15,128.54,5146.0,121.196,121.4701,121.1015,121.4701,5146.0
2018-08-03 10:30:00,128.54,128.57,128.05,128.16,11618.0,121.4701,121.4984,121.007,121.111,11618.0
2018-08-03 10:40:00,128.2,128.24,127.95,128.0,13460.0,121.1488,121.1866,120.9125,120.9598,13460.0
2018-08-03 10:50:00,128.01,128.01,127.65,127.76,43352.0,120.9692,120.9692,120.629,120.733,43352.0
2018-08-03 11:00:00,127.78,127.92,127.71,127.86,17590.0,120.7519,120.8842,120.6857,120.8275,17590.0
2018-08-03 11:10:00,127.86,127.92,127.72,127.83,51616.0,120.8275,120.8842,120.6952,120.7991,51616.0
2018-08-03 11:20:00,127.89,127.92,127.75,127.81,35636.0,120.8558,120.8842,120.7235,120.7802,35636.0
2018-08-03 11:30:00,127.81,127.93,127.78,127.83,26501.0,120.7802,120.8936,120.7519,120.7991,26501.0
2018-08-03 11:40:00,127.87,127.88,127.79,127.79,24834.0,120.8369,120.8464,120.7613,120.7613,24834.0
2018-08-03 11:50:00,127.81,127.84,127.73,127.82,16279.0,120.7802,120.8086,120.7046,120.7897,16279.0
2018-08-03 12:00:00,127.8,127.84,127.77,127.8,30193.0,120.7708,120.8086,120.7424,120.7708,30193.0
2018-08-03 12:10:00,127.79,127.88,127.7,127.79,36653.0,120.7613,120.8464,120.6763,120.7613,36653.0
2018-08-03 12:20:00,127.8,127.83,127.75,127.79,13902.0,120.7708,120.7991,120.7235,120.7613,13902.0
2018-08-03 12:30:00,127.79,127.83,127.73,127.79,11055.0,120.7613,120.7991,120.7046,120.7613,11055.0
2018-08-03 12:40:00,127.77,127.79,127.58,127.64,16338.0,120.7424,120.7613,120.5629,120.6196,16338.0
2018-08-03 12:50:00,127.63,127.92,127.6,127.82,43725.0,120.6101,120.8842,120.5818,120.7897,43725.0
2018-08-03 13:00:00,127.81,128.09,127.81,128.09,65209.0,120.7802,121.0448,120.7802,121.0448,65209.0
2018-08-03 13:10:00,128.09,128.2,128.06,128.14,13311.0,121.0448,121.1488,121.0165,121.0921,13311.0
2018-08-03 13:20:00,128.15,128.3,128.13,128.27,12790.0,121.1015,121.2433,121.0826,121.2149,12790.0
2018-08-03 13:30:00,128.3,128.3,128.17,128.26,11762.0,121.2433,121.2433,121.1204,121.2055,11762.0
2018-08-03 13:40:00,128.25,128.37,128.19,128.27,33645.0,121.196,121.3094,121.1393,121.2149,33645.0
2018-08-03 13:50:00,128.27,128.28,127.97,127.97,31760.0,121.2149,121.2244,120.9314,120.9314,31760.0
2018-08-03 14:00:00,127.96,128.1,127.95,128.02,15299.0,120.922,121.0543,120.9125,120.9787,15299.0
2018-08-03 14:10:00,128.0,128.06,127.98,128.06,16655.0,120.9598,121.0165,120.9409,121.0165,16655.0
2018-08-03 14:20:00,128.02,128.13,128.0,128.05,12693.0,120.9787,121.0826,120.9598,121.007,12693.0
2018-08-03 14:30:00,128.05,128.1,127.98,128.01,18533.0,121.007,121.0543,120.9409,120.9692,18533.0
2018-08-03 14:40:00,128.01,128.12,127.99,128.09,17884.0,120.9692,121.0732,120.9503,121.0448,17884.0
2018-08-03 14:50:00,128.08,128.18,128.01,128.08,39032.0,121.0354,121.1299,120.9692,121.0354,39032.0
2018-08-03 15:00:00,128.08,128.12,128.02,128.07,28252.0,121.0354,121.0732,120.9787,121.0259,28252.0
2018-08-03 15:10:00,128.06,128.16,128.02,128.08,39453.0,121.0165,121.111,120.9787,121.0354,39453.0
2018-08-03 15:20:00,128.08,128.18,128.04,128.12,43238.0,121.0354,121.1299,120.9976,121.0732,43238.0
2018-08-03 15:30:00,128.1,128.16,128.07,128.11,25044.0,121.0543,121.111,121.0259,121.0637,25044.0
2018-08-03 15:40:00,128.11,128.13,128.08,128.11,34079.0,121.0637,121.0826,121.0354,121.0637,34079.0
2018-08-03 15:50:00,128.12,128.24,128.1,128.19,85674.0,121.0732,121.1866,121.0543,121.1393,85674.0
2018-08-06 09:30:00,128.5,128.97,127.89,127.99,61311.0,121.4323,121.8764,120.8558,120.9503,61311.0
2018-08-06 09:40:00,127.97,127.97,127.56,127.97,42235.0,120.9314,120.9314,120.544,120.9314,42235.0
2018-08-06 09:50:00,127.92,128.23,127.85,127.96,39471.0,120.8842,121.1771,120.818,120.922,39471.0
2018-08-06 10:00:00,127.92,128.19,127.89,128.11,21543.0,120.8842,121.1393,120.8558,121.0637,21543.0
2018-08-06 10:10:00,128.12,128.12,127.87,128.04,29261.0,121.0732,121.0732,120.8369,120.9976,29261.0
2018-08-06 10:20:00,127.99,128.01,127.55,127.62,32288.0,120.9503,120.9692,120.5345,120.6007,32288.0
2018-08-06 10:30:00,127.56,127.61,127.4,127.47,23826.0,120.544,120.5912,120.3928,120.4589,23826.0
2018-08-06 10:40:00,127.5,127.87,127.49,127.74,26356.0,120.4873,120.8369,120.4778,120.7141,26356.0
2018-08-06 10:50:00,127.74,127.79,127.63,127.76,29046.0,120.7141,120.7613,120.6101,120.733,29046.0
2018-08-06 11:00:00,127.76,128.14,127.75,128.04,24288.0,120.733,121.0921,120.7235,120.9976,24288.0
2018-08-06 11:10:00,128.05,128.13,127.82,127.83,23467.0,121.007,121.0826,120.7897,120.7991,23467.0
2018-08-06 11:20:00,127.82,128.05,127.8,127.94,19725.0,120.7897,121.007,120.7708,120.9031,19725.0
2018-08-06 11:30:00,127.94,127.95,127.83,127.95,17855.0,120.9031,120.9125,120.7991,120.9125,17855.0
2018-08-06 11:40:00,127.92,128.1,127.92,128.07,21123.0,120.8842,121.0543,120.8842,121.0259,21123.0
2018-08-06 11:50:00,128.05,128.11,127.99,128.1,20466.0,121.007,121.0637,120.9503,121.0543,20466.0
2018-08-06 12:00:00,128.11,128.24,128.05,128.24,25864.0,121.0637,121.1866,121.007,121.1866,25864.0
2018-08-06 12:10:00,128.26,128.51,128.25,128.48,21382.0,121.2055,121.4417,121.196,121.4134,21382.0
2018-08-06 12:20:00,128.48,128.49,128.37,128.45,27982.0,121.4134,121.4228,121.3094,121.385,27982.0
2018-08-06 12:30:00,128.47,128.95,128.46,128.94,40381.0,121.4039,121.8575,121.3945,121.8481,40381.0
2018-08-06 12:40:00,128.91,129.15,128.9,129.1,35936.0,121.8197,122.0465,121.8103,121.9993,35936.0
2018-08-06 12:50:00,129.1,129.17,128.99,129.14,20167.0,121.9993,122.0654,121.8953,122.0371,20167.0
2018-08-06 13:00:00,129.17,129.19,128.88,128.99,38298.0,122.0654,122.0843,121.7914,121.8953,38298.0
2018-08-06 13:10:00,129.0,129.01,128.71,128.76,43639.0,121.9048,121.9142,121.6307,121.678,43639.0
2018-08-06 13:20:00,128.75,128.78,128.61,128.63,27422.0,121.6685,121.6969,121.5362,121.5551,27422.0
2018-08-06 13:30:00,128.64,128.64,128.55,128.59,24634.0,121.5646,121.5646,121.4795,121.5173,24634.0
2018-08-06 13:40:00,128.58,128.67,128.47,128.47,24509.0,121.5079,121.5929,121.4039,121.4039,24509.0
2018-08-06 13:50:00,128.47,128.47,128.27,128.28,21185.0,121.4039,121.4039,121.2149,121.2244,21185.0
2018-08-06 14:00:00,128.27,128.43,128.24,128.41,32474.0,121.2149,121.3661,121.1866,121.3472,32474.0
2018-08-06 14:10:00,128.41,128.87,128.39,128.85,48979.0,121.3472,121.7819,121.3283,121.763,48979.0
2018-08-06 14:20:00,128.84,128.88,128.72,128.84,32079.0,121.7536,121.7914,121.6402,121.7536,32079.0
2018-08-06 14:30:00,128.83,128.85,128.66,128.71,27319.0,121.7441,121.763,121.5835,121.6307,27319.0
2018-08-06 14:40:00,128.71,128.71,128.64,128.67,31549.0,121.6307,121.6307,121.5646,121.5929,31549.0
2018-08-06 14:50:00,128.66,128.69,128.61,128.66,27561.0,121.5835,121.6118,121.5362,121.5835,27561.0
2018-08-06 15:00:00,128.65,128.71,128.6,128.63,27661.0,121.574,121.6307,121.5268,121.5551,27661.0
2018-08-06 15:10:00,128.63,129.3,128.62,129.22,65923.0,121.5551,122.1883,121.5457,122.1127,65923.0
2018-08-06 15:20:00,129.22,129.22,128.95,129.11,54306.0,122.1127,122.1127,121.8575,122.0087,54306.0
2018-08-06 15:30:00,129.13,129.16,128.87,128.87,50748.0,122.0276,122.056,121.7819,121.7819,50748.0
2018-08-06 15:40:00,128.87,129.16,128.86,129.08,71767.0,121.7819,122.056,121.7725,121.9804,71767.0
2018-08-06 15:50:00,129.08,129.51,128.95,129.3,307334.0,121.9804,122.3867,121.8575,122.1883,307334.0
2018-08-07 09:30:00,125.31,126.83,125.19,126.11,260785.0,118.4177,119.8541,118.3043,119.1737,260785.0
2018-08-07 09:40:00,126.17,126.18,125.03,125.19,195761.0,119.2304,119.2399,118.1531,118.3043,195761.0
2018-08-07 09:50:00,125.15,125.8,124.52,124.54,196042.0,118.2665,118.8808,117.6712,117.6901,196042.0
2018-08-07 10:00:00,124.54,125.61,124.52,125.59,102859.0,117.6901,118.7012,117.6712,118.6823,102859.0
2018-08-07 10:10:00,125.66,126.43,125.65,126.41,122159.0,118.7485,119.4761,118.739,119.4572,122159.0
2018-08-07 10:20:00,126.4,126.78,126.3,126.65,113125.0,119.4478,119.8069,119.3533,119.684,113125.0
2018-08-07 10:30:00,126.69,126.81,126.11,126.48,117788.0,119.7218,119.8352,119.1737,119.5234,117788.0
2018-08-07 10:40:00,126.49,126.69,126.2,126.47,57505.0,119.5328,119.7218,119.2588,119.5139,57505.0
2018-08-07 10:50:00,126.42,126.62,126.12,126.3,58924.0,119.4667,119.6557,119.1832,119.3533,58924.0
2018-08-07 11:00:00,126.31,126.51,125.96,126.51,56478.0,119.3627,119.5517,119.032,119.5517,56478.0
2018-08-07 11:10:00,126.55,126.55,126.17,126.17,39903.0,119.5895,119.5895,119.2304,119.2304,39903.0
2018-08-07 11:20:00,126.15,126.39,126.1,126.34,27321.0,119.2115,119.4383,119.1643,119.3911,27321.0
2018-08-07 11:30:00,126.4,126.51,126.29,126.41,44361.0,119.4478,119.5517,119.3438,119.4572,44361.0
2018-08-07 11:40:00,126.42,126.42,125.75,125.83,39934.0,119.4667,119.4667,118.8335,118.9091,39934.0
2018-08-07 11:50:00,125.83,125.84,125.4,125.59,29562.0,118.9091,118.9186,118.5028,118.6823,29562.0
2018-08-07 12:00:00,125.61,125.66,125.42,125.61,35561.0,118.7012,118.7485,118.5217,118.7012,35561.0
2018-08-07 12:10:00,125.63,125.72,125.45,125.59,47867.0,118.7201,118.8052,118.55,118.6823,47867.0
2018-08-07 12:20:00,125.6,126.2,125.6,126.13,30007.0,118.6918,119.2588,118.6918,119.1926,30007.0
2018-08-07 12:30:00,126.15,126.15,125.75,125.75,24852.0,119.2115,119.2115,118.8335,118.8335,24852.0
2018-08-07 12:40:00,125.73,125.73,125.29,125.29,47324.0,118.8146,118.8146,118.3988,118.3988,47324.0
2018-08-07 12:50:00,125.28,125.29,125.04,125.11,51255.0,118.3894,118.3988,118.1626,118.2287,51255.0
2018-08-07 13:00:00,125.11,125.22,125.09,125.14,62655.0,118.2287,118.3327,118.2098,118.2571,62655.0
2018-08-07 13:10:00,125.15,125.21,124.9,124.94,82054.0,118.2665,118.3232,118.0303,118.0681,82054.0
2018-08-07 13:20:00,124.92,125.41,124.9,125.29,48131.0,118.0492,118.5122,118.0303,118.3988,48131.0
2018-08-07 13:30:00,125.27,125.27,124.73,124.75,65763.0,118.3799,118.3799,117.8696,117.8885,65763.0
2018-08-07 13:40:00,124.73,124.86,124.61,124.84,22518.0,117.8696,117.9925,117.7562,117.9736,22518.0
2018-08-07 13:50:00,124.84,124.91,124.7,124.79,29272.0,117.9736,118.0397,117.8413,117.9263,29272.0
2018-08-07 14:00:00,124.81,124.84,124.65,124.81,36832.0,117.9452,117.9736,117.794,117.9452,36832.0
2018-08-07 14:10:00,124.81,125.08,124.78,124.89,54339.0,117.9452,118.2004,117.9169,118.0208,54339.0
2018-08-07 14:20:00,124.91,125.23,124.89,125.07,67080.0,118.0397,118.3421,118.0208,118.1909,67080.0
2018-08-07 14:30:00,125.08,125.21,125.04,125.11,55561.0,118.2004,118.3232,118.1626,118.2287,55561.0
2018-08-07 14:40:00,125.11,125.11,124.89,124.9,34608.0,118.2287,118.2287,118.0208,118.0303,34608.0
2018-08-07 14:50:00,124.92,124.97,124.87,124.92,38842.0,118.0492,118.0964,118.0019,118.0492,38842.0
2018-08-07 15:00:00,124.89,124.9,124.52,124.59,86803.0,118.0208,118.0303,117.6712,117.7373,86803.0
2018-08-07 15:10:00,124.61,124.62,124.3,124.41,155010.0,117.7562,117.7657,117.4633,117.5672,155010.0
2018-08-07 15:20:00,124.4,124.54,124.08,124.2,94985.0,117.5578,117.6901,117.2554,117.3688,94985.0
2018-08-07 15:30:00,124.19,124.58,123.96,124.58,133836.0,117.3594,117.7279,117.142,117.7279,133836.0
2018-08-07 15:40:00,124.56,124.61,124.25,124.51,131496.0,117.709,117.7562,117.4161,117.6617,131496.0
2018-08-07 15:50:00,124.5,124.53,124.04,124.44,281905.0,117.6523,117.6806,117.2176,117.5956,281905.0
2018-08-08 09:30:00,124.61,125.18,124.5,124.99,94907.0,117.7562,118.2949,117.6523,118.1153,94907.0
2018-08-08 09:40:00,124.96,125.11,124.88,125.08,63332.0,118.087,118.2287,118.0114,118.2004,63332.0
2018-08-08 09:50:00,125.09,125.61,124.98,125.57,79453.0,118.2098,118.7012,118.1059,118.6634,79453.0
2018-08-08 10:00:00,125.6,125.67,125.16,125.16,37826.0,118.6918,118.7579,118.276,118.276,37826.0
2018-08-08 10:10:00,125.16,125.27,124.79,124.83,32763.0,118.276,118.3799,117.9263,117.9641,32763.0
2018-08-08 10:20:00,124.81,124.81,124.1,124.1,49486.0,117.9452,117.9452,117.2743,117.2743,49486.0
2018-08-08 10:30:00,124.12,124.23,123.58,123.64,71080.0,117.2932,117.3972,116.7829,116.8396,71080.0
2018-08-08 10:40:00,123.64,124.13,123.58,123.98,36221.0,116.8396,117.3027,116.7829,117.1609,36221.0
2018-08-08 10:50:00,124.01,124.4,124.0,124.14,30099.0,117.1893,117.5578,117.1798,117.3121,30099.0
2018-08-08 11:00:00,124.15,124.15,123.7,123.76,29045.0,117.3216,117.3216,116.8963,116.953,29045.0
2018-08-08 11:10:00,123.78,123.89,123.61,123.68,36167.0,116.9719,117.0759,116.8113,116.8774,36167.0
2018-08-08 11:20:00,123.67,123.7,123.25,123.29,46501.0,116.868,116.8963,116.4711,116.5089,46501.0
2018-08-08 11:30:00,123.32,123.42,123.26,123.4,44219.0,116.5372,116.6317,116.4805,116.6128,44219.0
2018-08-08 11:40:00,123.42,123.84,123.42,123.56,27778.0,116.6317,117.0286,116.6317,116.764,27778.0
2018-08-08 11:50:00,123.56,123.59,123.41,123.49,18900.0,116.764,116.7924,116.6223,116.6979,18900.0
2018-08-08 12:00:00,123.5,123.5,123.11,123.11,29795.0,116.7073,116.7073,116.3388,116.3388,29795.0
2018-08-08 12:10:00,123.13,123.48,123.11,123.18,45993.0,116.3577,116.6884,116.3388,116.4049,45993.0
2018-08-08 12:20:00,123.18,123.21,122.91,122.97,50893.0,116.4049,116.4333,116.1498,116.2065,50893.0
2018-08-08 12:30:00,122.99,123.11,122.86,123.0,36863.0,116.2254,116.3388,116.1025,116.2348,36863.0
2018-08-08 12:40:00,122.97,123.08,122.91,123.03,26973.0,116.2065,116.3104,116.1498,116.2632,26973.0
2018-08-08 12:50:00,123.02,123.1,122.89,123.07,34384.0,116.2537,116.3293,116.1309,116.301,34384.0
2018-08-08 13:00:00,123.06,123.14,122.92,122.93,34094.0,116.2915,116.3671,116.1592,116.1687,34094.0
2018-08-08 13:10:00,122.94,123.02,122.87,122.87,17325.0,116.1781,116.2537,116.112,116.112,17325.0
2018-08-08 13:20:00,122.86,122.95,122.76,122.76,22365.0,116.1025,116.1876,116.008,116.008,22365.0
2018-08-08 13:30:00,122.76,122.78,122.46,122.49,38905.0,116.008,116.0269,115.7245,115.7529,38905.0
2018-08-08 13:40:00,122.49,122.51,122.36,122.44,53407.0,115.7529,115.7718,115.63,115.7056,53407.0
2018-08-08 13:50:00,122.45,122.55,122.44,122.5,28396.0,115.7151,115.8096,115.7056,115.7623,28396.0
2018-08-08 14:00:00,122.51,122.51,122.07,122.07,32528.0,115.7718,115.7718,115.356,115.356,32528.0
2018-08-08 14:10:00,122.09,122.13,121.77,121.79,43343.0,115.3749,115.4127,115.0725,115.0914,43343.0
2018-08-08 14:20:00,121.8,121.91,121.62,121.9,96477.0,115.1008,115.2048,114.9307,115.1953,96477.0
2018-08-08 14:30:00,121.88,122.03,121.77,121.96,53523.0,115.1764,115.3182,115.0725,115.252,53523.0
2018-08-08 14:40:00,121.98,122.07,121.9,121.94,46660.0,115.2709,115.356,115.1953,115.2331,46660.0
2018-08-08 14:50:00,121.96,122.24,121.84,122.24,103005.0,115.252,115.5166,115.1386,115.5166,103005.0
2018-08-08 15:00:00,122.25,122.29,122.07,122.11,88184.0,115.5261,115.5639,115.356,115.3938,88184.0
2018-08-08 15:10:00,122.09,122.16,121.92,122.02,76750.0,115.3749,115.441,115.2142,115.3087,76750.0
2018-08-08 15:20:00,122.03,122.19,121.95,122.01,79905.0,115.3182,115.4694,115.2426,115.2993,79905.0
2018-08-08 15:30:00,122.01,122.03,121.88,122.0,80913.0,115.2993,115.3182,115.1764,115.2898,80913.0
2018-08-08 15:40:00,121.99,122.02,121.79,121.84,111794.0,115.2804,115.3087,115.0914,115.1386,111794.0
2018-08-08 15:50:00,121.85,121.9,121.5,121.62,293245.0,115.1481,115.1953,114.8173,114.9307,293245.0
2018-08-09 09:30:00,122.03,122.03,121.68,121.9,78337.0,115.3182,115.3182,114.9874,115.1953,78337.0
2018-08-09 09:40:00,121.9,122.1,121.41,121.45,83768.0,115.1953,115.3843,114.7323,114.7701,83768.0
2018-08-09 09:50:00,121.48,121.91,121.39,121.73,105219.0,114.7984,115.2048,114.7134,115.0347,105219.0
2018-08-09 10:00:00,121.71,122.22,121.71,122.15,50518.0,115.0158,115.4977,115.0158,115.4316,50518.0
2018-08-09 10:10:00,122.15,122.83,122.11,122.65,73032.0,115.4316,116.0742,115.3938,115.9041,73032.0
2018-08-09 10:20:00,122.64,122.82,122.54,122.8,39225.0,115.8946,116.0647,115.8001,116.0458,39225.0
2018-08-09 10:30:00,122.75,122.9,122.69,122.78,89027.0,115.9986,116.1403,115.9419,116.0269,89027.0
2018-08-09 10:40:00,122.78,122.82,122.28,122.31,46387.0,116.0269,116.0647,115.5544,115.5828,46387.0
2018-08-09 10:50:00,122.27,122.27,121.96,121.96,41421.0,115.545,115.545,115.252,115.252,41421.0
2018-08-09 11:00:00,121.94,122.18,121.87,121.87,35425.0,115.2331,115.4599,115.167,115.167,35425.0
2018-08-09 11:10:00,121.87,122.06,121.8,121.8,30519.0,115.167,115.3465,115.1008,115.1008,30519.0
2018-08-09 11:20:00,121.81,121.86,121.62,121.73,34756.0,115.1103,115.1575,114.9307,115.0347,34756.0
2018-08-09 11:30:00,121.73,121.79,121.48,121.5,35893.0,115.0347,115.0914,114.7984,114.8173,35893.0
2018-08-09 11:40:00,121.5,121.59,121.25,121.35,31737.0,114.8173,114.9024,114.5811,114.6756,31737.0
2018-08-09 11:50:00,121.35,121.41,121.15,121.16,38260.0,114.6756,114.7323,114.4866,114.496,38260.0
2018-08-09 12:00:00,121.18,121.3,121.07,121.1,63590.0,114.5149,114.6283,114.411,114.4393,63590.0
2018-08-09 12:10:00,121.11,121.12,120.81,120.91,57580.0,114.4488,114.4582,114.1653,114.2598,57580.0
2018-08-09 12:20:00,120.91,121.22,120.86,121.07,61923.0,114.2598,114.5527,114.2125,114.411,61923.0
2018-08-09 12:30:00,121.09,121.33,121.07,121.2,41947.0,114.4299,114.6567,114.411,114.5338,41947.0
2018-08-09 12:40:00,121.18,121.26,121.13,121.15,28848.0,114.5149,114.5905,114.4677,114.4866,28848.0
2018-08-09 12:50:00,121.15,121.39,121.12,121.39,51436.0,114.4866,114.7134,114.4582,114.7134,51436.0
2018-08-09 13:00:00,121.4,121.41,121.3,121.35,62277.0,114.7228,114.7323,114.6283,114.6756,62277.0
2018-08-09 13:10:00,121.35,121.35,121.18,121.26,121551.0,114.6756,114.6756,114.5149,114.5905,121551.0
2018-08-09 13:20:00,121.26,121.26,121.02,121.02,19023.0,114.5905,114.5905,114.3637,114.3637,19023.0
2018-08-09 13:30:00,121.02,121.18,121.0,121.15,32453.0,114.3637,114.5149,114.3448,114.4866,32453.0
2018-08-09 13:40:00,121.16,121.2,120.94,121.05,47714.0,114.496,114.5338,114.2881,114.3921,47714.0
2018-08-09 13:50:00,121.05,121.13,120.95,121.11,36601.0,114.3921,114.4677,114.2976,114.4488,36601.0
2018-08-09 14:00:00,121.09,121.12,120.98,120.99,32963.0,114.4299,114.4582,114.3259,114.3354,32963.0
2018-08-09 14:10:00,121.0,121.03,120.81,120.81,52764.0,114.3448,114.3732,114.1653,114.1653,52764.0
2018-08-09 14:20:00,120.81,120.9,120.79,120.82,34864.0,114.1653,114.2503,114.1464,114.1747,34864.0
2018-08-09 14:30:00,120.84,121.15,120.8,121.15,119014.0,114.1936,114.4866,114.1558,114.4866,119014.0
2018-08-09 14:40:00,121.15,121.47,121.15,121.45,74504.0,114.4866,114.789,114.4866,114.7701,74504.0
2018-08-09 14:50:00,121.44,121.44,121.29,121.34,58560.0,114.7606,114.7606,114.6189,114.6661,58560.0
2018-08-09 15:00:00,121.34,121.4,121.25,121.25,50541.0,114.6661,114.7228,114.5811,114.5811,50541.0
2018-08-09 15:10:00,121.27,121.34,121.18,121.19,43652.0,114.6,114.6661,114.5149,114.5244,43652.0
2018-08-09 15:20:00,121.19,121.2,120.93,120.93,82914.0,114.5244,114.5338,114.2787,114.2787,82914.0
2018-08-09 15:30:00,120.95,121.06,120.91,121.05,171923.0,114.2976,114.4015,114.2598,114.3921,171923.0
2018-08-09 15:40:00,121.05,121.14,120.88,120.89,168962.0,114.3921,114.4771,114.2314,114.2409,168962.0
2018-08-09 15:50:00,120.89,120.91,120.61,120.79,297233.0,114.2409,114.2598,113.9763,114.1464,297233.0
2018-08-10 09:30:00,120.57,121.03,120.38,120.53,75052.0,113.9385,114.3732,113.7589,113.9007,75052.0
2018-08-10 09:40:00,120.53,120.99,120.36,120.97,67371.0,113.9007,114.3354,113.74,114.3165,67371.0
2018-08-10 09:50:00,120.97,121.01,120.66,120.68,52554.0,114.3165,114.3543,114.0235,114.0424,52554.0
2018-08-10 10:00:00,120.65,120.87,120.52,120.85,29222.0,114.0141,114.222,113.8912,114.2031,29222.0
2018-08-10 10:10:00,120.86,121.64,120.85,121.58,58791.0,114.2125,114.9496,114.2031,114.8929,58791.0
2018-08-10 10:20:00,121.59,121.64,121.34,121.41,75260.0,114.9024,114.9496,114.6661,114.7323,75260.0
2018-08-10 10:30:00,121.44,121.57,121.32,121.35,25550.0,114.7606,114.8835,114.6472,114.6756,25550.0
2018-08-10 10:40:00,121.35,121.49,121.05,121.18,27504.0,114.6756,114.8079,114.3921,114.5149,27504.0
2018-08-10 10:50:00,121.21,121.33,120.91,121.24,26895.0,114.5433,114.6567,114.2598,114.5716,26895.0
2018-08-10 11:00:00,121.21,121.38,121.1,121.12,23348.0,114.5433,114.7039,114.4393,114.4582,23348.0
2018-08-10 11:10:00,121.1,121.31,121.05,121.24,19924.0,114.4393,114.6378,114.3921,114.5716,19924.0
2018-08-10 11:20:00,121.23,121.26,120.98,121.09,48854.0,114.5622,114.5905,114.3259,114.4299,48854.0
2018-08-10 11:30:00,121.1,121.22,121.07,121.08,17154.0,114.4393,114.5527,114.411,114.4204,17154.0
2018-08-10 11:40:00,121.06,121.14,120.98,121.11,20480.0,114.4015,114.4771,114.3259,114.4488,20480.0
2018-08-10 11:50:00,121.11,121.24,121.04,121.14,22890.0,114.4488,114.5716,114.3826,114.4771,22890.0
2018-08-10 12:00:00,121.09,121.09,120.92,120.94,15279.0,114.4299,114.4299,114.2692,114.2881,15279.0
2018-08-10 12:10:00,120.94,121.11,120.9,121.05,21066.0,114.2881,114.4488,114.2503,114.3921,21066.0
2018-08-10 12:20:00,121.06,121.09,120.97,121.06,32292.0,114.4015,114.4299,114.3165,114.4015,32292.0
2018-08-10 12:30:00,121.05,121.21,121.04,121.19,19450.0,114.3921,114.5433,114.3826,114.5244,19450.0
2018-08-10 12:40:00,121.19,121.43,121.19,121.31,55120.0,114.5244,114.7512,114.5244,114.6378,55120.0
2018-08-10 12:50:00,121.31,121.32,121.03,121.11,39706.0,114.6378,114.6472,114.3732,114.4488,39706.0
2018-08-10 13:00:00,121.12,121.12,120.96,121.05,20271.0,114.4582,114.4582,114.307,114.3921,20271.0
2018-08-10 13:10:00,121.05,121.14,121.02,121.04,23429.0,114.3921,114.4771,114.3637,114.3826,23429.0
2018-08-10 13:20:00,121.02,121.1,120.93,120.96,19697.0,114.3637,114.4393,114.2787,114.307,19697.0
2018-08-10 13:30:00,120.96,120.97,120.61,120.63,38263.0,114.307,114.3165,113.9763,113.9952,38263.0
2018-08-10 13:40:00,120.64,120.66,120.34,120.35,21605.0,114.0046,114.0235,113.7211,113.7306,21605.0
2018-08-10 13:50:00,120.37,120.43,120.22,120.26,14130.0,113.7495,113.8062,113.6077,113.6455,14130.0
2018-08-10 14:00:00,120.28,120.35,120.18,120.25,24858.0,113.6644,113.7306,113.5699,113.6361,24858.0
2018-08-10 14:10:00,120.28,120.31,119.88,120.01,55588.0,113.6644,113.6928,113.2864,113.4093,55588.0
2018-08-10 14:20:00,120.01,120.01,119.77,119.84,48045.0,113.4093,113.4093,113.1825,113.2486,48045.0
2018-08-10 14:30:00,119.82,120.01,119.78,120.01,31337.0,113.2297,113.4093,113.1919,113.4093,31337.0
2018-08-10 14:40:00,120.02,120.15,119.91,120.15,66521.0,113.4187,113.5416,113.3148,113.5416,66521.0
2018-08-10 14:50:00,120.15,120.38,120.14,120.24,99042.0,113.5416,113.7589,113.5321,113.6266,99042.0
2018-08-10 15:00:00,120.23,120.36,120.16,120.3,38890.0,113.6172,113.74,113.551,113.6833,38890.0
2018-08-10 15:10:00,120.3,120.44,120.2,120.39,41486.0,113.6833,113.8156,113.5888,113.7684,41486.0
2018-08-10 15:20:00,120.43,120.63,120.29,120.35,65394.0,113.8062,113.9952,113.6739,113.7306,65394.0
2018-08-10 15:30:00,120.37,120.39,120.01,120.15,100542.0,113.7495,113.7684,113.4093,113.5416,100542.0
2018-08-10 15:40:00,120.14,120.18,120.02,120.12,137967.0,113.5321,113.5699,113.4187,113.5132,137967.0
2018-08-10 15:50:00,120.11,120.26,119.98,120.16,181876.0,113.5038,113.6455,113.3809,113.551,181876.0
2018-08-13 09:30:00,120.65,120.91,120.16,120.84,43905.0,114.0141,114.2598,113.551,114.1936,43905.0
2018-08-13 09:40:00,120.82,121.45,120.67,121.35,86585.0,114.1747,114.7701,114.033,114.6756,86585.0
2018-08-13 09:50:00,121.4,121.45,120.8,120.91,42819.0,114.7228,114.7701,114.1558,114.2598,42819.0
2018-08-13 10:00:00,120.86,120.96,120.73,120.91,28744.0,114.2125,114.307,114.0897,114.2598,28744.0
2018-08-13 10:10:00,120.91,121.07,120.87,121.06,28226.0,114.2598,114.411,114.222,114.4015,28226.0
2018-08-13 10:20:00,121.08,121.16,120.97,120.97,35898.0,114.4204,114.496,114.3165,114.3165,35898.0
2018-08-13 10:30:00,120.95,121.11,120.83,120.85,68300.0,114.2976,114.4488,114.1842,114.2031,68300.0
2018-08-13 10:40:00,120.85,120.96,120.82,120.96,27832.0,114.2031,114.307,114.1747,114.307,27832.0
2018-08-13 10:50:00,120.95,121.06,120.81,120.81,15611.0,114.2976,114.4015,114.1653,114.1653,15611.0
2018-08-13 11:00:00,120.8,120.98,120.55,120.59,27313.0,114.1558,114.3259,113.9196,113.9574,27313.0
2018-08-13 11:10:00,120.56,120.7,120.49,120.57,24801.0,113.929,114.0613,113.8629,113.9385,24801.0
2018-08-13 11:20:00,120.57,120.64,120.47,120.61,25056.0,113.9385,114.0046,113.844,113.9763,25056.0
2018-08-13 11:30:00,120.61,120.67,120.54,120.63,18678.0,113.9763,114.033,113.9101,113.9952,18678.0
2018-08-13 11:40:00,120.63,120.67,120.4,120.43,13434.0,113.9952,114.033,113.7778,113.8062,13434.0
2018-08-13 11:50:00,120.43,120.46,120.23,120.34,21451.0,113.8062,113.8345,113.6172,113.7211,21451.0
2018-08-13 12:00:00,120.34,120.49,120.31,120.41,9091.0,113.7211,113.8629,113.6928,113.7873,9091.0
2018-08-13 12:10:00,120.36,120.38,120.18,120.19,18186.0,113.74,113.7589,113.5699,113.5794,18186.0
2018-08-13 12:20:00,120.22,120.25,120.09,120.18,25647.0,113.6077,113.6361,113.4849,113.5699,25647.0
2018-08-13 12:30:00,120.18,120.25,120.07,120.23,26548.0,113.5699,113.6361,113.466,113.6172,26548.0
2018-08-13 12:40:00,120.24,120.29,119.97,120.05,50073.0,113.6266,113.6739,113.3715,113.4471,50073.0
2018-08-13 12:50:00,120.05,120.15,119.98,120.02,26952.0,113.4471,113.5416,113.3809,113.4187,26952.0
2018-08-13 13:00:00,120.02,120.02,119.9,119.98,29489.0,113.4187,113.4187,113.3053,113.3809,29489.0
2018-08-13 13:10:00,119.98,120.27,119.96,120.27,21710.0,113.3809,113.655,113.362,113.655,21710.0
2018-08-13 13:20:00,120.27,120.44,120.2,120.44,40448.0,113.655,113.8156,113.5888,113.8156,40448.0
2018-08-13 13:30:00,120.47,120.53,120.39,120.39,23011.0,113.844,113.9007,113.7684,113.7684,23011.0
2018-08-13 13:40:00,120.36,120.46,120.35,120.37,22596.0,113.74,113.8345,113.7306,113.7495,22596.0
2018-08-13 13:50:00,120.36,120.49,120.29,120.29,12330.0,113.74,113.8629,113.6739,113.6739,12330.0
2018-08-13 14:00:00,120.33,120.53,120.26,120.41,14344.0,113.7117,113.9007,113.6455,113.7873,14344.0
2018-08-13 14:10:00,120.44,120.6,120.44,120.53,21900.0,113.8156,113.9668,113.8156,113.9007,21900.0
2018-08-13 14:20:00,120.54,120.74,120.54,120.71,10526.0,113.9101,114.0991,113.9101,114.0708,10526.0
2018-08-13 14:30:00,120.73,120.8,120.67,120.73,14706.0,114.0897,114.1558,114.033,114.0897,14706.0
2018-08-13 14:40:00,120.73,120.74,120.65,120.65,16880.0,114.0897,114.0991,114.0141,114.0141,16880.0
2018-08-13 14:50:00,120.6,120.61,120.47,120.5,19156.0,113.9668,113.9763,113.844,113.8723,19156.0
2018-08-13 15:00:00,120.51,120.59,120.43,120.56,24584.0,113.8818,113.9574,113.8062,113.929,24584.0
2018-08-13 15:10:00,120.56,120.8,120.55,120.66,27410.0,113.929,114.1558,113.9196,114.0235,27410.0
2018-08-13 15:20:00,120.62,120.62,120.48,120.48,33697.0,113.9857,113.9857,113.8534,113.8534,33697.0
2018-08-13 15:30:00,120.48,120.67,120.46,120.66,38094.0,113.8534,114.033,113.8345,114.0235,38094.0
2018-08-13 15:40:00,120.64,120.87,120.51,120.86,105487.0,114.0046,114.222,113.8818,114.2125,105487.0
2018-08-13 15:50:00,120.85,120.86,120.38,120.48,116657.0,114.2031,114.2125,113.7589,113.8534,116657.0
2018-08-14 09:30:00,121.47,121.53,120.96,121.25,96152.0,114.789,114.8457,114.307,114.5811,96152.0
2018-08-14 09:40:00,121.24,121.26,120.84,121.07,88108.0,114.5716,114.5905,114.1936,114.411,88108.0
2018-08-14 09:50:00,121.07,121.39,120.84,121.14,70481.0,114.411,114.7134,114.1936,114.4771,70481.0
2018-08-14 10:00:00,121.19,121.27,120.88,121.09,38097.0,114.5244,114.6,114.2314,114.4299,38097.0
2018-08-14 10:10:00,121.08,121.1,120.95,121.02,40120.0,114.4204,114.4393,114.2976,114.3637,40120.0
2018-08-14 10:20:00,121.02,121.16,120.95,121.12,32491.0,114.3637,114.496,114.2976,114.4582,32491.0
2018-08-14 10:30:00,121.15,121.53,121.15,121.45,23637.0,114.4866,114.8457,114.4866,114.7701,23637.0
2018-08-14 10:40:00,121.46,121.68,121.32,121.67,28693.0,114.7795,114.9874,114.6472,114.978,28693.0
2018-08-14 10:50:00,121.69,121.71,121.43,121.44,47074.0,114.9969,115.0158,114.7512,114.7606,47074.0
2018-08-14 11:00:00,121.46,121.7,121.33,121.56,28300.0,114.7795,115.0063,114.6567,114.874,28300.0
2018-08-14 11:10:00,121.56,121.81,121.38,121.4,89699.0,114.874,115.1103,114.7039,114.7228,89699.0
2018-08-14 11:20:00,121.4,121.55,121.33,121.34,30383.0,114.7228,114.8646,114.6567,114.6661,30383.0
2018-08-14 11:30:00,121.34,121.58,121.34,121.54,23495.0,114.6661,114.8929,114.6661,114.8551,23495.0
2018-08-14 11:40:00,121.54,121.69,121.33,121.67,33020.0,114.8551,114.9969,114.6567,114.978,33020.0
2018-08-14 11:50:00,121.68,121.72,121.37,121.37,28471.0,114.9874,115.0252,114.6945,114.6945,28471.0
2018-08-14 12:00:00,121.4,121.85,121.38,121.67,134882.0,114.7228,115.1481,114.7039,114.978,134882.0
2018-08-14 12:10:00,121.69,121.91,121.61,121.87,27381.0,114.9969,115.2048,114.9213,115.167,27381.0
2018-08-14 12:20:00,121.87,122.0,121.74,121.96,96673.0,115.167,115.2898,115.0441,115.252,96673.0
2018-08-14 12:30:00,121.95,121.96,121.68,121.71,41033.0,115.2426,115.252,114.9874,115.0158,41033.0
2018-08-14 12:40:00,121.71,121.91,121.71,121.77,17440.0,115.0158,115.2048,115.0158,115.0725,17440.0
2018-08-14 12:50:00,121.79,121.81,121.54,121.56,24789.0,115.0914,115.1103,114.8551,114.874,24789.0
2018-08-14 13:00:00,121.57,121.71,121.56,121.62,24442.0,114.8835,115.0158,114.874,114.9307,24442.0
2018-08-14 13:10:00,121.63,121.66,121.5,121.51,14768.0,114.9402,114.9685,114.8173,114.8268,14768.0
2018-08-14 13:20:00,121.52,121.62,121.52,121.59,12780.0,114.8362,114.9307,114.8362,114.9024,12780.0
2018-08-14 13:30:00,121.6,121.63,121.57,121.59,14750.0,114.9118,114.9402,114.8835,114.9024,14750.0
2018-08-14 13:40:00,121.61,121.76,121.61,121.72,21955.0,114.9213,115.063,114.9213,115.0252,21955.0
2018-08-14 13:50:00,121.7,121.88,121.59,121.81,18899.0,115.0063,115.1764,114.9024,115.1103,18899.0
2018-08-14 14:00:00,121.83,121.86,121.68,121.73,25561.0,115.1292,115.1575,114.9874,115.0347,25561.0
2018-08-14 14:10:00,121.74,121.79,121.68,121.75,14325.0,115.0441,115.0914,114.9874,115.0536,14325.0
2018-08-14 14:20:00,121.75,121.81,121.64,121.77,20365.0,115.0536,115.1103,114.9496,115.0725,20365.0
2018-08-14 14:30:00,121.78,121.82,121.73,121.8,20068.0,115.0819,115.1197,115.0347,115.1008,20068.0
2018-08-14 14:40:00,121.8,121.85,121.78,121.84,10197.0,115.1008,115.1481,115.0819,115.1386,10197.0
2018-08-14 14:50:00,121.86,121.96,121.85,121.9,20741.0,115.1575,115.252,115.1481,115.1953,20741.0
2018-08-14 15:00:00,121.9,121.9,121.85,121.9,20073.0,115.1953,115.1953,115.1481,115.1953,20073.0
2018-08-14 15:10:00,121.9,121.98,121.88,121.96,42674.0,115.1953,115.2709,115.1764,115.252,42674.0
2018-08-14 15:20:00,121.94,121.98,121.88,121.9,68283.0,115.2331,115.2709,115.1764,115.1953,68283.0
2018-08-14 15:30:00,121.89,121.98,121.86,121.92,36428.0,115.1859,115.2709,115.1575,115.2142,36428.0
2018-08-14 15:40:00,121.92,121.92,121.67,121.71,58705.0,115.2142,115.2142,114.978,115.0158,58705.0
2018-08-14 15:50:00,121.71,121.73,121.49,121.61,176154.0,115.0158,115.0347,114.8079,114.9213,176154.0
2018-08-15 09:30:00,120.56,121.02,120.53,120.67,40663.0,113.929,114.3637,113.9007,114.033,40663.0
2018-08-15 09:40:00,120.69,120.83,120.4,120.57,50887.0,114.0519,114.1842,113.7778,113.9385,50887.0
2018-08-15 09:50:00,120.56,120.66,120.23,120.23,29694.0,113.929,114.0235,113.6172,113.6172,29694.0
2018-08-15 10:00:00,120.23,120.41,119.73,119.88,51109.0,113.6172,113.7873,113.1447,113.2864,51109.0
2018-08-15 10:10:00,119.9,120.02,119.72,119.79,31185.0,113.3053,113.4187,113.1352,113.2014,31185.0
2018-08-15 10:20:00,119.79,119.94,119.71,119.73,60179.0,113.2014,113.3431,113.1258,113.1447,60179.0
2018-08-15 10:30:00,119.73,119.81,119.45,119.75,44687.0,113.1447,113.2203,112.8801,113.1636,44687.0
2018-08-15 10:40:00,119.76,119.77,119.32,119.44,52175.0,113.173,113.1825,112.7572,112.8706,52175.0
2018-08-15 10:50:00,119.47,119.57,119.32,119.43,46684.0,112.899,112.9935,112.7572,112.8612,46684.0
2018-08-15 11:00:00,119.42,119.65,119.37,119.62,68009.0,112.8517,113.0691,112.8045,113.0407,68009.0
2018-08-15 11:10:00,119.65,119.84,119.57,119.66,58733.0,113.0691,113.2486,112.9935,113.0785,58733.0
2018-08-15 11:20:00,119.66,120.01,119.6,119.91,44069.0,113.0785,113.4093,113.0218,113.3148,44069.0
2018-08-15 11:30:00,119.93,119.98,119.79,119.89,31988.0,113.3337,113.3809,113.2014,113.2959,31988.0
2018-08-15 11:40:00,119.89,120.04,119.67,119.95,116090.0,113.2959,113.4376,113.088,113.3526,116090.0
2018-08-15 11:50:00,119.96,119.98,119.64,119.67,62256.0,113.362,113.3809,113.0596,113.088,62256.0
2018-08-15 12:00:00,119.67,120.0,119.67,120.0,16025.0,113.088,113.3998,113.088,113.3998,16025.0
2018-08-15 12:10:00,120.01,120.14,119.98,120.13,44400.0,113.4093,113.5321,113.3809,113.5227,44400.0
2018-08-15 12:20:00,120.06,120.25,119.97,120.17,43976.0,113.4565,113.6361,113.3715,113.5605,43976.0
2018-08-15 12:30:00,120.2,120.36,120.2,120.34,19590.0,113.5888,113.74,113.5888,113.7211,19590.0
2018-08-15 12:40:00,120.38,120.42,120.15,120.23,12883.0,113.7589,113.7967,113.5416,113.6172,12883.0
2018-08-15 12:50:00,120.22,120.33,120.13,120.22,69011.0,113.6077,113.7117,113.5227,113.6077,69011.0
2018-08-15 13:00:00,120.25,120.4,120.14,120.31,31315.0,113.6361,113.7778,113.5321,113.6928,31315.0
2018-08-15 13:10:00,120.33,120.37,120.13,120.13,22422.0,113.7117,113.7495,113.5227,113.5227,22422.0
2018-08-15 13:20:00,120.13,120.13,119.85,119.99,15132.0,113.5227,113.5227,113.2581,113.3904,15132.0
2018-08-15 13:30:00,119.94,120.07,119.94,120.05,56856.0,113.3431,113.466,113.3431,113.4471,56856.0
2018-08-15 13:40:00,120.1,120.24,120.02,120.1,14112.0,113.4943,113.6266,113.4187,113.4943,14112.0
2018-08-15 13:50:00,120.08,120.14,120.04,120.04,13212.0,113.4754,113.5321,113.4376,113.4376,13212.0
2018-08-15 14:00:00,120.01,120.13,119.92,119.97,20340.0,113.4093,113.5227,113.3242,113.3715,20340.0
2018-08-15 14:10:00,120.0,120.06,119.9,120.05,22265.0,113.3998,113.4565,113.3053,113.4471,22265.0
2018-08-15 14:20:00,120.06,120.08,119.87,119.91,26109.0,113.4565,113.4754,113.277,113.3148,26109.0
2018-08-15 14:30:00,119.91,120.14,119.87,120.04,15980.0,113.3148,113.5321,113.277,113.4376,15980.0
2018-08-15 14:40:00,120.03,120.06,119.88,119.97,21817.0,113.4282,113.4565,113.2864,113.3715,21817.0
2018-08-15 14:50:00,119.99,120.19,119.98,120.19,19555.0,113.3904,113.5794,113.3809,113.5794,19555.0
2018-08-15 15:00:00,120.2,120.47,120.2,120.43,35804.0,113.5888,113.844,113.5888,113.8062,35804.0
2018-08-15 15:10:00,120.42,120.43,120.25,120.36,81694.0,113.7967,113.8062,113.6361,113.74,81694.0
2018-08-15 15:20:00,120.31,120.33,120.17,120.32,51119.0,113.6928,113.7117,113.5605,113.7022,51119.0
2018-08-15 15:30:00,120.33,120.63,120.33,120.52,34635.0,113.7117,113.9952,113.7117,113.8912,34635.0
2018-08-15 15:40:00,120.49,120.68,120.47,120.62,59800.0,113.8629,114.0424,113.844,113.9857,59800.0
2018-08-15 15:50:00,120.6,120.62,120.33,120.43,123504.0,113.9668,113.9857,113.7117,113.8062,123504.0
2018-08-16 09:30:00,121.11,122.58,121.11,122.57,73602.0,114.4488,115.8379,114.4488,115.8285,73602.0
2018-08-16 09:40:00,122.54,122.55,121.76,121.99,38381.0,115.8001,115.8096,115.063,115.2804,38381.0
2018-08-16 09:50:00,121.98,122.19,121.93,122.01,21143.0,115.2709,115.4694,115.2237,115.2993,21143.0
2018-08-16 10:00:00,122.02,122.35,122.02,122.31,49763.0,115.3087,115.6206,115.3087,115.5828,49763.0
2018-08-16 10:10:00,122.32,122.33,122.2,122.22,61243.0,115.5922,115.6017,115.4788,115.4977,61243.0
2018-08-16 10:20:00,122.21,122.4,122.17,122.4,39623.0,115.4883,115.6678,115.4505,115.6678,39623.0
2018-08-16 10:30:00,122.43,122.58,122.33,122.58,23513.0,115.6962,115.8379,115.6017,115.8379,23513.0
2018-08-16 10:40:00,122.6,122.72,122.45,122.7,32561.0,115.8568,115.9702,115.7151,115.9513,32561.0
2018-08-16 10:50:00,122.69,122.71,122.47,122.58,23929.0,115.9419,115.9608,115.734,115.8379,23929.0
2018-08-16 11:00:00,122.6,122.67,122.31,122.31,42092.0,115.8568,115.923,115.5828,115.5828,42092.0
2018-08-16 11:10:00,122.32,122.65,122.3,122.62,44386.0,115.5922,115.9041,115.5733,115.8757,44386.0
2018-08-16 11:20:00,122.58,122.75,122.52,122.62,32877.0,115.8379,115.9986,115.7812,115.8757,32877.0
2018-08-16 11:30:00,122.62,122.75,122.6,122.73,35438.0,115.8757,115.9986,115.8568,115.9797,35438.0
2018-08-16 11:40:00,122.73,122.83,122.52,122.77,25878.0,115.9797,116.0742,115.7812,116.0175,25878.0
2018-08-16 11:50:00,122.77,122.79,122.61,122.7,21823.0,116.0175,116.0364,115.8663,115.9513,21823.0
2018-08-16 12:00:00,122.71,122.75,122.59,122.59,41533.0,115.9608,115.9986,115.8474,115.8474,41533.0
2018-08-16 12:10:00,122.61,122.73,122.61,122.71,21882.0,115.8663,115.9797,115.8663,115.9608,21882.0
2018-08-16 12:20:00,122.72,122.79,122.51,122.51,29519.0,115.9702,116.0364,115.7718,115.7718,29519.0
2018-08-16 12:30:00,122.5,122.51,122.37,122.42,25091.0,115.7623,115.7718,115.6395,115.6867,25091.0
2018-08-16 12:40:00,122.42,122.42,122.23,122.33,18643.0,115.6867,115.6867,115.5072,115.6017,18643.0
2018-08-16 12:50:00,122.3,122.32,122.13,122.15,11831.0,115.5733,115.5922,115.4127,115.4316,11831.0
2018-08-16 13:00:00,122.13,122.2,122.08,122.08,16617.0,115.4127,115.4788,115.3654,115.3654,16617.0
2018-08-16 13:10:00,122.05,122.11,122.01,122.11,24995.0,115.3371,115.3938,115.2993,115.3938,24995.0
2018-08-16 13:20:00,122.12,122.21,122.11,122.2,13811.0,115.4032,115.4883,115.3938,115.4788,13811.0
2018-08-16 13:30:00,122.19,122.21,122.11,122.13,33104.0,115.4694,115.4883,115.3938,115.4127,33104.0
2018-08-16 13:40:00,122.1,122.1,121.93,121.93,45032.0,115.3843,115.3843,115.2237,115.2237,45032.0
2018-08-16 13:50:00,121.92,122.04,121.9,122.0,18378.0,115.2142,115.3276,115.1953,115.2898,18378.0
2018-08-16 14:00:00,121.98,122.16,121.96,122.16,17484.0,115.2709,115.441,115.252,115.441,17484.0
2018-08-16 14:10:00,122.16,122.22,122.14,122.18,20610.0,115.441,115.4977,115.4221,115.4599,20610.0
2018-08-16 14:20:00,122.18,122.18,122.02,122.02,18608.0,115.4599,115.4599,115.3087,115.3087,18608.0
2018-08-16 14:30:00,122.02,122.05,121.85,122.01,24946.0,115.3087,115.3371,115.1481,115.2993,24946.0
2018-08-16 14:40:00,122.01,122.15,122.0,122.15,35575.0,115.2993,115.4316,115.2898,115.4316,35575.0
2018-08-16 14:50:00,122.16,122.21,122.06,122.16,58535.0,115.441,115.4883,115.3465,115.441,58535.0
2018-08-16 15:00:00,122.15,122.31,122.13,122.25,90970.0,115.4316,115.5828,115.4127,115.5261,90970.0
2018-08-16 15:10:00,122.25,122.43,122.25,122.39,198474.0,115.5261,115.6962,115.5261,115.6584,198474.0
2018-08-16 15:20:00,122.38,122.4,122.23,122.24,95259.0,115.6489,115.6678,115.5072,115.5166,95259.0
2018-08-16 15:30:00,122.25,122.34,122.23,122.24,59381.0,115.5261,115.6111,115.5072,115.5166,59381.0
2018-08-16 15:40:00,122.25,122.29,122.24,122.25,61213.0,115.5261,115.5639,115.5166,115.5261,61213.0
2018-08-16 15:50:00,122.24,122.25,121.97,122.14,169520.0,115.5166,115.5261,115.2615,115.4221,169520.0
2018-08-17 09:30:00,122.1,122.19,121.42,122.05,104354.0,115.3843,115.4694,114.7417,115.3371,104354.0
2018-08-17 09:40:00,122.02,122.14,121.51,122.06,43662.0,115.3087,115.4221,114.8268,115.3465,43662.0
2018-08-17 09:50:00,122.01,122.27,121.97,122.25,23973.0,115.2993,115.545,115.2615,115.5261,23973.0
2018-08-17 10:00:00,122.27,122.27,121.87,122.13,32647.0,115.545,115.545,115.167,115.4127,32647.0
2018-08-17 10:10:00,122.13,122.32,122.08,122.3,81624.0,115.4127,115.5922,115.3654,115.5733,81624.0
2018-08-17 10:20:00,122.3,122.32,122.02,122.13,103813.0,115.5733,115.5922,115.3087,115.4127,103813.0
2018-08-17 10:30:00,122.15,122.31,122.11,122.18,53174.0,115.4316,115.5828,115.3938,115.4599,53174.0
2018-08-17 10:40:00,122.19,122.29,122.12,122.26,34383.0,115.4694,115.5639,115.4032,115.5355,34383.0
2018-08-17 10:50:00,122.26,122.45,122.18,122.33,27502.0,115.5355,115.7151,115.4599,115.6017,27502.0
2018-08-17 11:00:00,122.31,122.37,122.19,122.28,14955.0,115.5828,115.6395,115.4694,115.5544,14955.0
2018-08-17 11:10:00,122.3,122.63,122.24,122.6,27086.0,115.5733,115.8852,115.5166,115.8568,27086.0
2018-08-17 11:20:00,122.59,122.85,122.58,122.75,57438.0,115.8474,116.0931,115.8379,115.9986,57438.0
2018-08-17 11:30:00,122.72,122.89,122.71,122.81,25511.0,115.9702,116.1309,115.9608,116.0553,25511.0
2018-08-17 11:40:00,122.81,123.01,122.8,123.0,33302.0,116.0553,116.2443,116.0458,116.2348,33302.0
2018-08-17 11:50:00,122.95,123.06,122.85,122.94,19780.0,116.1876,116.2915,116.0931,116.1781,19780.0
2018-08-17 12:00:00,122.94,123.0,122.74,122.88,41871.0,116.1781,116.2348,115.9891,116.1214,41871.0
2018-08-17 12:10:00,122.89,123.04,122.84,122.87,38638.0,116.1309,116.2726,116.0836,116.112,38638.0
2018-08-17 12:20:00,122.89,123.02,122.85,122.93,27329.0,116.1309,116.2537,116.0931,116.1687,27329.0
2018-08-17 12:30:00,122.94,123.05,122.89,122.98,85634.0,116.1781,116.2821,116.1309,116.2159,85634.0
2018-08-17 12:40:00,122.98,123.07,122.73,122.78,76047.0,116.2159,116.301,115.9797,116.0269,76047.0
2018-08-17 12:50:00,122.75,122.81,122.69,122.75,24138.0,115.9986,116.0553,115.9419,115.9986,24138.0
2018-08-17 13:00:00,122.76,122.95,122.72,122.95,40468.0,116.008,116.1876,115.9702,116.1876,40468.0
2018-08-17 13:10:00,122.92,123.01,122.75,122.85,29815.0,116.1592,116.2443,115.9986,116.0931,29815.0
2018-08-17 13:20:00,122.84,122.95,122.79,122.95,35292.0,116.0836,116.1876,116.0364,116.1876,35292.0
2018-08-17 13:30:00,122.92,123.01,122.91,123.0,25849.0,116.1592,116.2443,116.1498,116.2348,25849.0
2018-08-17 13:40:00,122.98,123.05,122.97,122.98,27587.0,116.2159,116.2821,116.2065,116.2159,27587.0
2018-08-17 13:50:00,123.0,123.03,122.95,123.0,22474.0,116.2348,116.2632,116.1876,116.2348,22474.0
2018-08-17 14:00:00,123.0,123.3,122.97,123.21,35707.0,116.2348,116.5183,116.2065,116.4333,35707.0
2018-08-17 14:10:00,123.18,123.35,123.14,123.26,31915.0,116.4049,116.5656,116.3671,116.4805,31915.0
2018-08-17 14:20:00,123.3,123.46,123.29,123.38,21010.0,116.5183,116.6695,116.5089,116.5939,21010.0
2018-08-17 14:30:00,123.36,123.43,123.28,123.39,31413.0,116.575,116.6412,116.4994,116.6034,31413.0
2018-08-17 14:40:00,123.4,123.51,123.39,123.51,20303.0,116.6128,116.7168,116.6034,116.7168,20303.0
2018-08-17 14:50:00,123.49,123.74,123.49,123.6,28098.0,116.6979,116.9341,116.6979,116.8018,28098.0
2018-08-17 15:00:00,123.61,123.66,123.51,123.56,41341.0,116.8113,116.8585,116.7168,116.764,41341.0
2018-08-17 15:10:00,123.56,123.64,123.46,123.54,47873.0,116.764,116.8396,116.6695,116.7451,47873.0
2018-08-17 15:20:00,123.54,123.56,123.45,123.56,23490.0,116.7451,116.764,116.6601,116.764,23490.0
2018-08-17 15:30:00,123.56,123.64,123.52,123.62,36447.0,116.764,116.8396,116.7262,116.8207,36447.0
2018-08-17 15:40:00,123.62,123.77,123.62,123.67,154397.0,116.8207,116.9625,116.8207,116.868,154397.0
2018-08-17 15:50:00,123.66,123.88,123.62,123.86,286344.0,116.8585,117.0664,116.8207,117.0475,286344.0
2018-08-20 09:30:00,123.84,124.52,123.83,124.01,36353.0,117.0286,117.6712,117.0192,117.1893,36353.0
2018-08-20 09:40:00,123.95,124.11,123.63,123.67,71026.0,117.1326,117.2838,116.8302,116.868,71026.0
2018-08-20 09:50:00,123.68,124.1,123.68,123.9,45612.0,116.8774,117.2743,116.8774,117.0853,45612.0
2018-08-20 10:00:00,123.9,124.1,123.88,123.98,27295.0,117.0853,117.2743,117.0664,117.1609,27295.0
2018-08-20 10:10:00,124.0,124.07,123.8,124.05,52456.0,117.1798,117.246,116.9908,117.2271,52456.0
2018-08-20 10:20:00,124.02,124.05,123.91,124.0,39615.0,117.1987,117.2271,117.0948,117.1798,39615.0
2018-08-20 10:30:00,123.98,124.13,123.98,124.0,32338.0,117.1609,117.3027,117.1609,117.1798,32338.0
2018-08-20 10:40:00,124.0,124.07,123.97,124.03,39647.0,117.1798,117.246,117.1515,117.2082,39647.0
2018-08-20 10:50:00,124.02,124.28,123.97,124.11,87521.0,117.1987,117.4444,117.1515,117.2838,87521.0
2018-08-20 11:00:00,124.08,124.1,123.96,124.0,60831.0,117.2554,117.2743,117.142,117.1798,60831.0
2018-08-20 11:10:00,124.0,124.07,123.95,124.01,49782.0,117.1798,117.246,117.1326,117.1893,49782.0
2018-08-20 11:20:00,124.01,124.18,124.0,124.18,50831.0,117.1893,117.3499,117.1798,117.3499,50831.0
2018-08-20 11:30:00,124.18,124.25,124.1,124.24,24627.0,117.3499,117.4161,117.2743,117.4066,24627.0
2018-08-20 11:40:00,124.25,124.31,124.05,124.07,19874.0,117.4161,117.4727,117.2271,117.246,19874.0
2018-08-20 11:50:00,124.08,124.14,124.06,124.13,20109.0,117.2554,117.3121,117.2365,117.3027,20109.0
2018-08-20 12:00:00,124.12,124.22,124.09,124.19,12304.0,117.2932,117.3877,117.2649,117.3594,12304.0
2018-08-20 12:10:00,124.2,124.22,124.13,124.19,12000.0,117.3688,117.3877,117.3027,117.3594,12000.0
2018-08-20 12:20:00,124.17,124.34,124.15,124.23,51613.0,117.3405,117.5011,117.3216,117.3972,51613.0
2018-08-20 12:30:00,124.21,124.35,124.19,124.35,39764.0,117.3783,117.5105,117.3594,117.5105,39764.0
2018-08-20 12:40:00,124.35,124.43,124.28,124.37,27881.0,117.5105,117.5861,117.4444,117.5294,27881.0
2018-08-20 12:50:00,124.38,124.44,124.34,124.39,34515.0,117.5389,117.5956,117.5011,117.5483,34515.0
2018-08-20 13:00:00,124.39,124.43,124.35,124.42,28922.0,117.5483,117.5861,117.5105,117.5767,28922.0
2018-08-20 13:10:00,124.42,124.45,124.33,124.39,29147.0,117.5767,117.605,117.4916,117.5483,29147.0
2018-08-20 13:20:00,124.39,124.47,124.37,124.4,18680.0,117.5483,117.6239,117.5294,117.5578,18680.0
2018-08-20 13:30:00,124.4,124.43,124.35,124.4,23893.0,117.5578,117.5861,117.5105,117.5578,23893.0
2018-08-20 13:40:00,124.4,124.45,124.36,124.41,24826.0,117.5578,117.605,117.52,117.5672,24826.0
2018-08-20 13:50:00,124.41,124.43,124.37,124.38,19743.0,117.5672,117.5861,117.5294,117.5389,19743.0
2018-08-20 14:00:00,124.39,124.41,124.22,124.23,45451.0,117.5483,117.5672,117.3877,117.3972,45451.0
2018-08-20 14:10:00,124.22,124.36,124.17,124.3,30078.0,117.3877,117.52,117.3405,117.4633,30078.0
2018-08-20 14:20:00,124.3,124.36,124.24,124.34,28761.0,117.4633,117.52,117.4066,117.5011,28761.0
2018-08-20 14:30:00,124.32,124.35,124.27,124.31,45822.0,117.4822,117.5105,117.435,117.4727,45822.0
2018-08-20 14:40:00,124.31,124.4,124.29,124.35,58986.0,117.4727,117.5578,117.4538,117.5105,58986.0
2018-08-20 14:50:00,124.36,124.39,124.26,124.38,37259.0,117.52,117.5483,117.4255,117.5389,37259.0
2018-08-20 15:00:00,124.38,124.41,124.3,124.36,40936.0,117.5389,117.5672,117.4633,117.52,40936.0
2018-08-20 15:10:00,124.36,124.47,124.35,124.4,47873.0,117.52,117.6239,117.5105,117.5578,47873.0
2018-08-20 15:20:00,124.4,124.41,124.27,124.34,41269.0,117.5578,117.5672,117.435,117.5011,41269.0
2018-08-20 15:30:00,124.33,124.37,124.26,124.36,52748.0,117.4916,117.5294,117.4255,117.52,52748.0
2018-08-20 15:40:00,124.36,124.43,124.35,124.41,66901.0,117.52,117.5861,117.5105,117.5672,66901.0
2018-08-20 15:50:00,124.42,124.52,124.27,124.41,254559.0,117.5767,117.6712,117.435,117.5672,254559.0
2018-08-21 09:30:00,124.43,124.88,124.36,124.54,57996.0,117.5861,118.0114,117.52,117.6901,57996.0
2018-08-21 09:40:00,124.5,124.9,124.41,124.71,46154.0,117.6523,118.0303,117.5672,117.8507,46154.0
2018-08-21 09:50:00,124.68,125.03,124.64,124.78,52747.0,117.8224,118.1531,117.7846,117.9169,52747.0
2018-08-21 10:00:00,124.81,124.86,124.7,124.82,22317.0,117.9452,117.9925,117.8413,117.9547,22317.0
2018-08-21 10:10:00,124.83,125.08,124.78,124.95,50589.0,117.9641,118.2004,117.9169,118.0775,50589.0
2018-08-21 10:20:00,124.95,125.23,124.92,125.16,52166.0,118.0775,118.3421,118.0492,118.276,52166.0
2018-08-21 10:30:00,125.15,125.28,125.12,125.22,27580.0,118.2665,118.3894,118.2382,118.3327,27580.0
2018-08-21 10:40:00,125.22,125.33,125.18,125.25,20992.0,118.3327,118.4366,118.2949,118.361,20992.0
2018-08-21 10:50:00,125.22,125.26,125.17,125.21,64953.0,118.3327,118.3705,118.2854,118.3232,64953.0
2018-08-21 11:00:00,125.22,125.44,125.2,125.35,25267.0,118.3327,118.5406,118.3138,118.4555,25267.0
2018-08-21 11:10:00,125.34,125.34,125.2,125.27,25353.0,118.4461,118.4461,118.3138,118.3799,25353.0
2018-08-21 11:20:00,125.26,125.37,125.2,125.32,23384.0,118.3705,118.4744,118.3138,118.4272,23384.0
2018-08-21 11:30:00,125.32,125.48,125.28,125.45,21195.0,118.4272,118.5784,118.3894,118.55,21195.0
2018-08-21 11:40:00,125.44,125.58,125.38,125.4,21823.0,118.5406,118.6729,118.4839,118.5028,21823.0
2018-08-21 11:50:00,125.38,125.55,125.37,125.5,17224.0,118.4839,118.6445,118.4744,118.5973,17224.0
2018-08-21 12:00:00,125.51,125.64,125.46,125.51,20317.0,118.6067,118.7296,118.5595,118.6067,20317.0
2018-08-21 12:10:00,125.5,125.51,125.41,125.46,27568.0,118.5973,118.6067,118.5122,118.5595,27568.0
2018-08-21 12:20:00,125.45,125.46,125.38,125.4,23214.0,118.55,118.5595,118.4839,118.5028,23214.0
2018-08-21 12:30:00,125.37,125.43,125.36,125.41,26572.0,118.4744,118.5311,118.465,118.5122,26572.0
2018-08-21 12:40:00,125.43,125.51,125.35,125.47,61842.0,118.5311,118.6067,118.4555,118.5689,61842.0
2018-08-21 12:50:00,125.47,125.55,125.39,125.39,16701.0,118.5689,118.6445,118.4933,118.4933,16701.0
2018-08-21 13:00:00,125.41,125.51,125.37,125.44,24499.0,118.5122,118.6067,118.4744,118.5406,24499.0
2018-08-21 13:10:00,125.41,125.47,125.38,125.4,28593.0,118.5122,118.5689,118.4839,118.5028,28593.0
2018-08-21 13:20:00,125.41,125.47,125.4,125.42,27053.0,118.5122,118.5689,118.5028,118.5217,27053.0
2018-08-21 13:30:00,125.43,125.44,125.3,125.35,19406.0,118.5311,118.5406,118.4083,118.4555,19406.0
2018-08-21 13:40:00,125.34,125.4,125.24,125.24,23756.0,118.4461,118.5028,118.3516,118.3516,23756.0
2018-08-21 13:50:00,125.24,125.36,125.22,125.29,18568.0,118.3516,118.465,118.3327,118.3988,18568.0
2018-08-21 14:00:00,125.26,125.41,125.22,125.41,50029.0,118.3705,118.5122,118.3327,118.5122,50029.0
2018-08-21 14:10:00,125.4,125.44,125.38,125.42,26519.0,118.5028,118.5406,118.4839,118.5217,26519.0
2018-08-21 14:20:00,125.41,125.51,125.4,125.47,36456.0,118.5122,118.6067,118.5028,118.5689,36456.0
2018-08-21 14:30:00,125.47,125.47,125.26,125.32,109097.0,118.5689,118.5689,118.3705,118.4272,109097.0
2018-08-21 14:40:00,125.3,125.36,125.08,125.08,120975.0,118.4083,118.465,118.2004,118.2004,120975.0
2018-08-21 14:50:00,125.07,125.11,124.75,125.03,89890.0,118.1909,118.2287,117.8885,118.1531,89890.0
2018-08-21 15:00:00,125.0,125.23,124.93,125.16,78507.0,118.1248,118.3421,118.0586,118.276,78507.0
2018-08-21 15:10:00,125.14,125.24,125.11,125.17,61366.0,118.2571,118.3516,118.2287,118.2854,61366.0
2018-08-21 15:20:00,125.16,125.4,125.13,125.37,59949.0,118.276,118.5028,118.2476,118.4744,59949.0
2018-08-21 15:30:00,125.37,125.39,125.18,125.23,63562.0,118.4744,118.4933,118.2949,118.3421,63562.0
2018-08-21 15:40:00,125.22,125.28,125.1,125.17,109248.0,118.3327,118.3894,118.2193,118.2854,109248.0
2018-08-21 15:50:00,125.15,125.2,124.91,125.17,258563.0,118.2665,118.3138,118.0397,118.2854,258563.0
2018-08-22 09:30:00,124.34,124.71,124.11,124.5,36598.0,117.8905,118.2413,117.6725,118.0422,36598.0
2018-08-22 09:40:00,124.45,124.48,123.99,123.99,26179.0,117.9948,118.0233,117.5587,117.5587,26179.0
2018-08-22 09:50:00,124.0,124.2,123.95,124.02,57287.0,117.5682,117.7578,117.5208,117.5871,57287.0
2018-08-22 10:00:00,124.02,124.03,123.81,123.83,53622.0,117.5871,117.5966,117.388,117.407,53622.0
2018-08-22 10:10:00,123.83,124.03,123.77,124.03,34967.0,117.407,117.5966,117.3501,117.5966,34967.0
2018-08-22 10:20:00,124.02,124.08,123.75,123.77,47543.0,117.5871,117.644,117.3311,117.3501,47543.0
2018-08-22 10:30:00,123.78,123.88,123.73,123.73,52299.0,117.3596,117.4544,117.3122,117.3122,52299.0
2018-08-22 10:40:00,123.7,123.85,123.55,123.85,36438.0,117.2837,117.4259,117.1415,117.4259,36438.0
2018-08-22 10:50:00,123.85,123.91,123.67,123.71,42655.0,117.4259,117.4828,117.2553,117.2932,42655.0
2018-08-22 11:00:00,123.71,123.82,123.6,123.8,28859.0,117.2932,117.3975,117.1889,117.3785,28859.0
2018-08-22 11:10:00,123.78,123.82,123.7,123.79,27067.0,117.3596,117.3975,117.2837,117.3691,27067.0
2018-08-22 11:20:00,123.78,124.01,123.78,124.01,20881.0,117.3596,117.5776,117.3596,117.5776,20881.0
2018-08-22 11:30:00,124.02,124.19,123.98,124.13,33111.0,117.5871,117.7483,117.5492,117.6914,33111.0
2018-08-22 11:40:00,124.13,124.23,124.13,124.19,16992.0,117.6914,117.7862,117.6914,117.7483,16992.0
2018-08-22 11:50:00,124.19,124.24,124.03,124.16,12965.0,117.7483,117.7957,117.5966,117.7199,12965.0
2018-08-22 12:00:00,124.16,124.2,124.1,124.15,10797.0,117.7199,117.7578,117.663,117.7104,10797.0
2018-08-22 12:10:00,124.12,124.12,123.93,123.97,34265.0,117.6819,117.6819,117.5018,117.5397,34265.0
2018-08-22 12:20:00,123.97,124.14,123.96,124.05,17768.0,117.5397,117.7009,117.5302,117.6156,17768.0
2018-08-22 12:30:00,124.06,124.12,123.97,124.04,16407.0,117.625,117.6819,117.5397,117.6061,16407.0
2018-08-22 12:40:00,124.05,124.16,124.05,124.15,19195.0,117.6156,117.7199,117.6156,117.7104,19195.0
2018-08-22 12:50:00,124.14,124.14,123.97,124.01,13015.0,117.7009,117.7009,117.5397,117.5776,13015.0
2018-08-22 13:00:00,123.99,124.06,123.97,124.03,17935.0,117.5587,117.625,117.5397,117.5966,17935.0
2018-08-22 13:10:00,124.03,124.04,123.95,123.98,28646.0,117.5966,117.6061,117.5208,117.5492,28646.0
2018-08-22 13:20:00,123.99,124.05,123.99,124.03,17641.0,117.5587,117.6156,117.5587,117.5966,17641.0
2018-08-22 13:30:00,124.02,124.03,123.97,124.0,17604.0,117.5871,117.5966,117.5397,117.5682,17604.0
2018-08-22 13:40:00,123.99,124.02,123.94,123.95,12108.0,117.5587,117.5871,117.5113,117.5208,12108.0
2018-08-22 13:50:00,123.94,123.95,123.88,123.94,8975.0,117.5113,117.5208,117.4544,117.5113,8975.0
2018-08-22 14:00:00,123.95,124.14,123.93,124.13,24099.0,117.5208,117.7009,117.5018,117.6914,24099.0
2018-08-22 14:10:00,124.12,124.14,124.04,124.07,13099.0,117.6819,117.7009,117.6061,117.6345,13099.0
2018-08-22 14:20:00,124.07,124.1,124.01,124.1,14623.0,117.6345,117.663,117.5776,117.663,14623.0
2018-08-22 14:30:00,124.11,124.19,124.06,124.08,14710.0,117.6725,117.7483,117.625,117.644,14710.0
2018-08-22 14:40:00,124.05,124.05,123.94,123.95,9400.0,117.6156,117.6156,117.5113,117.5208,9400.0
2018-08-22 14:50:00,123.95,124.06,123.94,123.97,36575.0,117.5208,117.625,117.5113,117.5397,36575.0
2018-08-22 15:00:00,123.98,124.04,123.89,123.91,26726.0,117.5492,117.6061,117.4639,117.4828,26726.0
2018-08-22 15:10:00,123.92,123.93,123.81,123.85,37117.0,117.4923,117.5018,117.388,117.4259,37117.0
2018-08-22 15:20:00,123.85,123.93,123.83,123.92,41257.0,117.4259,117.5018,117.407,117.4923,41257.0
2018-08-22 15:30:00,123.92,123.93,123.88,123.93,31258.0,117.4923,117.5018,117.4544,117.5018,31258.0
2018-08-22 15:40:00,123.92,123.99,123.87,123.93,90687.0,117.4923,117.5587,117.4449,117.5018,90687.0
2018-08-22 15:50:00,123.92,123.93,123.65,123.71,144831.0,117.4923,117.5018,117.2363,117.2932,144831.0
2018-08-23 09:30:00,123.54,123.83,123.01,123.27,31663.0,117.132,117.407,116.6295,116.876,31663.0
2018-08-23 09:40:00,123.21,123.32,123.14,123.28,22859.0,116.8191,116.9234,116.7528,116.8855,22859.0
2018-08-23 09:50:00,123.25,123.66,123.09,123.4,24656.0,116.8571,117.2458,116.7054,116.9993,24656.0
2018-08-23 10:00:00,123.36,123.36,123.12,123.17,19097.0,116.9614,116.9614,116.7338,116.7812,19097.0
2018-08-23 10:10:00,123.17,123.19,122.84,123.02,20492.0,116.7812,116.8002,116.4683,116.639,20492.0
2018-08-23 10:20:00,123.06,123.15,122.97,123.07,17468.0,116.6769,116.7622,116.5916,116.6864,17468.0
2018-08-23 10:30:00,123.09,123.13,122.91,122.99,20258.0,116.7054,116.7433,116.5347,116.6105,20258.0
2018-08-23 10:40:00,123.03,123.11,122.92,123.02,15444.0,116.6485,116.7243,116.5442,116.639,15444.0
2018-08-23 10:50:00,123.01,123.01,122.71,122.71,16956.0,116.6295,116.6295,116.3451,116.3451,16956.0
2018-08-23 11:00:00,122.67,122.7,122.46,122.6,17802.0,116.3071,116.3356,116.108,116.2408,17802.0
2018-08-23 11:10:00,122.6,122.62,122.41,122.41,14662.0,116.2408,116.2597,116.0606,116.0606,14662.0
2018-08-23 11:20:00,122.44,122.59,122.35,122.44,48339.0,116.0891,116.2313,116.0037,116.0891,48339.0
2018-08-23 11:30:00,122.44,122.59,122.31,122.31,13739.0,116.0891,116.2313,115.9658,115.9658,13739.0
2018-08-23 11:40:00,122.28,122.4,122.17,122.25,15648.0,115.9374,116.0511,115.8331,115.9089,15648.0
2018-08-23 11:50:00,122.24,122.44,122.23,122.38,16105.0,115.8994,116.0891,115.89,116.0322,16105.0
2018-08-23 12:00:00,122.35,122.4,122.28,122.32,13778.0,116.0037,116.0511,115.9374,115.9753,13778.0
2018-08-23 12:10:00,122.33,122.36,122.2,122.3,11422.0,115.9848,116.0132,115.8615,115.9563,11422.0
2018-08-23 12:20:00,122.28,122.51,122.28,122.51,12797.0,115.9374,116.1554,115.9374,116.1554,12797.0
2018-08-23 12:30:00,122.51,122.54,122.35,122.39,18815.0,116.1554,116.1839,116.0037,116.0417,18815.0
2018-08-23 12:40:00,122.39,122.56,122.39,122.52,46868.0,116.0417,116.2029,116.0417,116.1649,46868.0
2018-08-23 12:50:00,122.5,122.51,122.43,122.45,12083.0,116.146,116.1554,116.0796,116.0986,12083.0
2018-08-23 13:00:00,122.45,122.46,122.32,122.33,14398.0,116.0986,116.108,115.9753,115.9848,14398.0
2018-08-23 13:10:00,122.34,122.35,122.19,122.31,22069.0,115.9943,116.0037,115.852,115.9658,22069.0
2018-08-23 13:20:00,122.32,122.46,122.3,122.42,39364.0,115.9753,116.108,115.9563,116.0701,39364.0
2018-08-23 13:30:00,122.44,122.51,122.35,122.43,39129.0,116.0891,116.1554,116.0037,116.0796,39129.0
2018-08-23 13:40:00,122.43,122.56,122.35,122.37,16424.0,116.0796,116.2029,116.0037,116.0227,16424.0
2018-08-23 13:50:00,122.37,122.38,122.21,122.25,29350.0,116.0227,116.0322,115.871,115.9089,29350.0
2018-08-23 14:00:00,122.26,122.35,122.26,122.28,9960.0,115.9184,116.0037,115.9184,115.9374,9960.0
2018-08-23 14:10:00,122.31,122.32,122.21,122.23,6633.0,115.9658,115.9753,115.871,115.89,6633.0
2018-08-23 14:20:00,122.21,122.45,122.21,122.36,16087.0,115.871,116.0986,115.871,116.0132,16087.0
2018-08-23 14:30:00,122.36,122.47,122.35,122.43,12719.0,116.0132,116.1175,116.0037,116.0796,12719.0
2018-08-23 14:40:00,122.44,122.53,122.42,122.5,12058.0,116.0891,116.1744,116.0701,116.146,12058.0
2018-08-23 14:50:00,122.5,122.64,122.47,122.6,16619.0,116.146,116.2787,116.1175,116.2408,16619.0
2018-08-23 15:00:00,122.59,122.63,122.55,122.63,11190.0,116.2313,116.2692,116.1934,116.2692,11190.0
2018-08-23 15:10:00,122.64,122.7,122.58,122.66,36609.0,116.2787,116.3356,116.2218,116.2977,36609.0
2018-08-23 15:20:00,122.67,122.67,122.41,122.41,25431.0,116.3071,116.3071,116.0606,116.0606,25431.0
2018-08-23 15:30:00,122.42,122.43,122.1,122.13,56558.0,116.0701,116.0796,115.7667,115.7952,56558.0
2018-08-23 15:40:00,122.14,122.17,122.04,122.09,73348.0,115.8046,115.8331,115.7098,115.7572,73348.0
2018-08-23 15:50:00,122.08,122.2,122.02,122.18,114259.0,115.7477,115.8615,115.6909,115.8426,114259.0
2018-08-24 09:30:00,122.58,122.87,122.3,122.84,25016.0,116.2218,116.4968,115.9563,116.4683,25016.0
2018-08-24 09:40:00,122.87,122.98,122.75,122.79,12262.0,116.4968,116.6011,116.383,116.4209,12262.0
2018-08-24 09:50:00,122.75,122.77,122.52,122.69,16703.0,116.383,116.402,116.1649,116.3261,16703.0
2018-08-24 10:00:00,122.73,123.02,122.72,122.96,8813.0,116.364,116.639,116.3546,116.5821,8813.0
2018-08-24 10:10:00,122.97,122.97,122.74,122.78,15249.0,116.5916,116.5916,116.3735,116.4114,15249.0
2018-08-24 10:20:00,122.8,122.83,122.65,122.7,9224.0,116.4304,116.4588,116.2882,116.3356,9224.0
2018-08-24 10:30:00,122.75,123.24,122.72,123.14,25773.0,116.383,116.8476,116.3546,116.7528,25773.0
2018-08-24 10:40:00,123.12,123.2,123.04,123.19,11697.0,116.7338,116.8097,116.658,116.8002,11697.0
2018-08-24 10:50:00,123.16,123.29,123.09,123.22,11850.0,116.7717,116.895,116.7054,116.8286,11850.0
2018-08-24 11:00:00,123.21,123.34,123.13,123.2,14229.0,116.8191,116.9424,116.7433,116.8097,14229.0
2018-08-24 11:10:00,123.19,123.56,123.19,123.52,33590.0,116.8002,117.151,116.8002,117.1131,33590.0
2018-08-24 11:20:00,123.52,123.59,123.3,123.41,15320.0,117.1131,117.1794,116.9045,117.0088,15320.0
2018-08-24 11:30:00,123.4,123.51,123.3,123.33,11347.0,116.9993,117.1036,116.9045,116.9329,11347.0
2018-08-24 11:40:00,123.35,123.36,123.15,123.23,6840.0,116.9519,116.9614,116.7622,116.8381,6840.0
2018-08-24 11:50:00,123.24,123.25,123.17,123.21,4000.0,116.8476,116.8571,116.7812,116.8191,4000.0
2018-08-24 12:00:00,123.21,123.21,123.07,123.16,4902.0,116.8191,116.8191,116.6864,116.7717,4902.0
2018-08-24 12:10:00,123.18,123.29,123.12,123.15,9701.0,116.7907,116.895,116.7338,116.7622,9701.0
2018-08-24 12:20:00,123.18,123.29,123.15,123.29,7705.0,116.7907,116.895,116.7622,116.895,7705.0
2018-08-24 12:30:00,123.29,123.29,123.23,123.23,9000.0,116.895,116.895,116.8381,116.8381,9000.0
2018-08-24 12:40:00,123.23,123.33,123.16,123.29,7944.0,116.8381,116.9329,116.7717,116.895,7944.0
2018-08-24 12:50:00,123.29,123.45,123.26,123.45,9653.0,116.895,117.0467,116.8665,117.0467,9653.0
2018-08-24 13:00:00,123.45,123.46,123.38,123.38,7409.0,117.0467,117.0562,116.9803,116.9803,7409.0
2018-08-24 13:10:00,123.31,123.31,123.18,123.2,9571.0,116.9139,116.9139,116.7907,116.8097,9571.0
2018-08-24 13:20:00,123.21,123.29,123.19,123.27,8023.0,116.8191,116.895,116.8002,116.876,8023.0
2018-08-24 13:30:00,123.24,123.24,123.1,123.21,9104.0,116.8476,116.8476,116.7148,116.8191,9104.0
2018-08-24 13:40:00,123.2,123.2,123.08,123.14,8310.0,116.8097,116.8097,116.6959,116.7528,8310.0
2018-08-24 13:50:00,123.14,123.2,123.1,123.18,6400.0,116.7528,116.8097,116.7148,116.7907,6400.0
2018-08-24 14:00:00,123.18,123.22,123.17,123.21,10366.0,116.7907,116.8286,116.7812,116.8191,10366.0
2018-08-24 14:10:00,123.23,123.27,123.21,123.25,9580.0,116.8381,116.876,116.8191,116.8571,9580.0
2018-08-24 14:20:00,123.26,123.28,123.17,123.23,21541.0,116.8665,116.8855,116.7812,116.8381,21541.0
2018-08-24 14:30:00,123.26,123.31,123.23,123.24,7527.0,116.8665,116.9139,116.8381,116.8476,7527.0
2018-08-24 14:40:00,123.28,123.42,123.28,123.4,19327.0,116.8855,117.0182,116.8855,116.9993,19327.0
2018-08-24 14:50:00,123.4,123.4,123.31,123.33,9308.0,116.9993,116.9993,116.9139,116.9329,9308.0
2018-08-24 15:00:00,123.31,123.34,123.26,123.29,8807.0,116.9139,116.9424,116.8665,116.895,8807.0
2018-08-24 15:10:00,123.29,123.37,123.29,123.3,9000.0,116.895,116.9708,116.895,116.9045,9000.0
2018-08-24 15:20:00,123.31,123.32,123.15,123.2,11634.0,116.9139,116.9234,116.7622,116.8097,11634.0
2018-08-24 15:30:00,123.2,123.27,123.15,123.22,15570.0,116.8097,116.876,116.7622,116.8286,15570.0
2018-08-24 15:40:00,123.22,123.26,123.19,123.21,26233.0,116.8286,116.8665,116.8002,116.8191,26233.0
2018-08-24 15:50:00,123.19,123.2,123.02,123.12,75822.0,116.8002,116.8097,116.639,116.7338,75822.0
2018-08-27 09:30:00,123.68,124.37,123.58,124.14,22741.0,117.2648,117.919,117.1699,117.7009,22741.0
2018-08-27 09:40:00,124.34,124.34,124.08,124.19,16199.0,117.8905,117.8905,117.644,117.7483,16199.0
2018-08-27 09:50:00,124.12,124.44,123.95,124.34,23341.0,117.6819,117.9853,117.5208,117.8905,23341.0
2018-08-27 10:00:00,124.34,124.65,124.34,124.62,23624.0,117.8905,118.1844,117.8905,118.156,23624.0
2018-08-27 10:10:00,124.65,124.65,124.32,124.35,13089.0,118.1844,118.1844,117.8716,117.9,13089.0
2018-08-27 10:20:00,124.3,124.43,124.21,124.29,20929.0,117.8526,117.9759,117.7673,117.8431,20929.0
2018-08-27 10:30:00,124.26,124.27,123.98,123.99,22515.0,117.8147,117.8242,117.5492,117.5587,22515.0
2018-08-27 10:40:00,123.98,124.21,123.89,124.16,23249.0,117.5492,117.7673,117.4639,117.7199,23249.0
2018-08-27 10:50:00,124.16,124.33,124.07,124.33,22246.0,117.7199,117.881,117.6345,117.881,22246.0
2018-08-27 11:00:00,124.36,124.5,124.34,124.47,14526.0,117.9095,118.0422,117.8905,118.0138,14526.0
2018-08-27 11:10:00,124.49,124.64,124.42,124.63,21530.0,118.0327,118.175,117.9664,118.1655,21530.0
2018-08-27 11:20:00,124.63,124.7,124.54,124.67,18173.0,118.1655,118.2318,118.0801,118.2034,18173.0
2018-08-27 11:30:00,124.65,124.65,124.35,124.36,16592.0,118.1844,118.1844,117.9,117.9095,16592.0
2018-08-27 11:40:00,124.37,124.49,124.32,124.41,16222.0,117.919,118.0327,117.8716,117.9569,16222.0
2018-08-27 11:50:00,124.38,124.63,124.38,124.61,26905.0,117.9284,118.1655,117.9284,118.1465,26905.0
2018-08-27 12:00:00,124.61,124.62,124.49,124.57,20501.0,118.1465,118.156,118.0327,118.1086,20501.0
2018-08-27 12:10:00,124.56,124.56,124.32,124.38,12715.0,118.0991,118.0991,117.8716,117.9284,12715.0
2018-08-27 12:20:00,124.38,124.42,124.34,124.39,9009.0,117.9284,117.9664,117.8905,117.9379,9009.0
2018-08-27 12:30:00,124.38,124.44,124.35,124.4,11848.0,117.9284,117.9853,117.9,117.9474,11848.0
2018-08-27 12:40:00,124.41,124.5,124.39,124.43,10113.0,117.9569,118.0422,117.9379,117.9759,10113.0
2018-08-27 12:50:00,124.41,124.41,124.28,124.32,9049.0,117.9569,117.9569,117.8336,117.8716,9049.0
2018-08-27 13:00:00,124.32,124.39,124.24,124.26,10911.0,117.8716,117.9379,117.7957,117.8147,10911.0
2018-08-27 13:10:00,124.24,124.37,124.24,124.33,26463.0,117.7957,117.919,117.7957,117.881,26463.0
2018-08-27 13:20:00,124.33,124.44,124.31,124.31,24435.0,117.881,117.9853,117.8621,117.8621,24435.0
2018-08-27 13:30:00,124.31,124.33,124.25,124.28,6308.0,117.8621,117.881,117.8052,117.8336,6308.0
2018-08-27 13:40:00,124.28,124.33,124.26,124.31,6296.0,117.8336,117.881,117.8147,117.8621,6296.0
2018-08-27 13:50:00,124.3,124.33,124.28,124.33,10049.0,117.8526,117.881,117.8336,117.881,10049.0
2018-08-27 14:00:00,124.33,124.42,124.32,124.35,9792.0,117.881,117.9664,117.8716,117.9,9792.0
2018-08-27 14:10:00,124.36,124.39,124.31,124.35,10108.0,117.9095,117.9379,117.8621,117.9,10108.0
2018-08-27 14:20:00,124.35,124.44,124.34,124.42,12680.0,117.9,117.9853,117.8905,117.9664,12680.0
2018-08-27 14:30:00,124.43,124.47,124.36,124.39,11524.0,117.9759,118.0138,117.9095,117.9379,11524.0
2018-08-27 14:40:00,124.4,124.4,124.29,124.3,8692.0,117.9474,117.9474,117.8431,117.8526,8692.0
2018-08-27 14:50:00,124.31,124.31,124.18,124.31,22268.0,117.8621,117.8621,117.7388,117.8621,22268.0
2018-08-27 15:00:00,124.31,124.32,124.18,124.19,12296.0,117.8621,117.8716,117.7388,117.7483,12296.0
2018-08-27 15:10:00,124.17,124.2,124.13,124.19,28055.0,117.7293,117.7578,117.6914,117.7483,28055.0
2018-08-27 15:20:00,124.18,124.28,124.16,124.28,20383.0,117.7388,117.8336,117.7199,117.8336,20383.0
2018-08-27 15:30:00,124.26,124.28,124.22,124.27,27804.0,117.8147,117.8336,117.7767,117.8242,27804.0
2018-08-27 15:40:00,124.26,124.34,124.25,124.33,46056.0,117.8147,117.8905,117.8052,117.881,46056.0
2018-08-27 15:50:00,124.32,124.36,124.18,124.29,88558.0,117.8716,117.9095,117.7388,117.8431,88558.0
2018-08-28 09:30:00,124.58,125.27,124.57,125.06,48579.0,118.1181,118.7723,118.1086,118.5732,48579.0
2018-08-28 09:40:00,125.02,125.06,124.71,124.79,21371.0,118.5353,118.5732,118.2413,118.3172,21371.0
2018-08-28 09:50:00,124.78,124.81,124.45,124.64,29730.0,118.3077,118.3361,117.9948,118.175,29730.0
2018-08-28 10:00:00,124.65,124.68,124.29,124.38,44079.0,118.1844,118.2129,117.8431,117.9284,44079.0
2018-08-28 10:10:00,124.39,124.41,124.2,124.24,22488.0,117.9379,117.9569,117.7578,117.7957,22488.0
2018-08-28 10:20:00,124.27,124.62,124.27,124.41,51391.0,117.8242,118.156,117.8242,117.9569,51391.0
2018-08-28 10:30:00,124.39,124.39,124.15,124.22,17871.0,117.9379,117.9379,117.7104,117.7767,17871.0
2018-08-28 10:40:00,124.19,124.27,123.93,123.98,20829.0,117.7483,117.8242,117.5018,117.5492,20829.0
2018-08-28 10:50:00,123.95,124.09,123.91,123.94,19473.0,117.5208,117.6535,117.4828,117.5113,19473.0
2018-08-28 11:00:00,123.95,124.19,123.9,124.18,18793.0,117.5208,117.7483,117.4733,117.7388,18793.0
2018-08-28 11:10:00,124.18,124.31,123.87,123.9,37546.0,117.7388,117.8621,117.4449,117.4733,37546.0
2018-08-28 11:20:00,123.91,124.07,123.87,124.06,19119.0,117.4828,117.6345,117.4449,117.625,19119.0
2018-08-28 11:30:00,124.04,124.06,123.59,123.66,17252.0,117.6061,117.625,117.1794,117.2458,17252.0
2018-08-28 11:40:00,123.65,123.85,123.56,123.69,17569.0,117.2363,117.4259,117.151,117.2742,17569.0
2018-08-28 11:50:00,123.71,123.71,123.57,123.58,16708.0,117.2932,117.2932,117.1605,117.1699,16708.0
2018-08-28 12:00:00,123.57,123.83,123.57,123.8,16702.0,117.1605,117.407,117.1605,117.3785,16702.0
2018-08-28 12:10:00,123.8,124.0,123.71,123.99,47387.0,117.3785,117.5682,117.2932,117.5587,47387.0
2018-08-28 12:20:00,124.0,124.13,123.97,124.03,21388.0,117.5682,117.6914,117.5397,117.5966,21388.0
2018-08-28 12:30:00,124.03,124.23,124.03,124.21,20612.0,117.5966,117.7862,117.5966,117.7673,20612.0
2018-08-28 12:40:00,124.18,124.27,124.09,124.27,18611.0,117.7388,117.8242,117.6535,117.8242,18611.0
2018-08-28 12:50:00,124.29,124.33,124.06,124.11,33373.0,117.8431,117.881,117.625,117.6725,33373.0
2018-08-28 13:00:00,124.1,124.26,124.1,124.25,16659.0,117.663,117.8147,117.663,117.8052,16659.0
2018-08-28 13:10:00,124.23,124.28,124.19,124.25,12519.0,117.7862,117.8336,117.7483,117.8052,12519.0
2018-08-28 13:20:00,124.23,124.32,124.2,124.24,16479.0,117.7862,117.8716,117.7578,117.7957,16479.0
2018-08-28 13:30:00,124.24,124.37,124.21,124.31,12597.0,117.7957,117.919,117.7673,117.8621,12597.0
2018-08-28 13:40:00,124.3,124.32,124.26,124.28,8651.0,117.8526,117.8716,117.8147,117.8336,8651.0
2018-08-28 13:50:00,124.28,124.36,124.22,124.27,13527.0,117.8336,117.9095,117.7767,117.8242,13527.0
2018-08-28 14:00:00,124.27,124.46,124.26,124.43,18195.0,117.8242,118.0043,117.8147,117.9759,18195.0
2018-08-28 14:10:00,124.4,124.46,124.39,124.41,15079.0,117.9474,118.0043,117.9379,117.9569,15079.0
2018-08-28 14:20:00,124.4,124.47,124.3,124.47,47669.0,117.9474,118.0138,117.8526,118.0138,47669.0
2018-08-28 14:30:00,124.45,124.49,124.38,124.39,20637.0,117.9948,118.0327,117.9284,117.9379,20637.0
2018-08-28 14:40:00,124.4,124.41,124.23,124.24,19112.0,117.9474,117.9569,117.7862,117.7957,19112.0
2018-08-28 14:50:00,124.23,124.33,124.21,124.28,24975.0,117.7862,117.881,117.7673,117.8336,24975.0
2018-08-28 15:00:00,124.29,124.37,124.26,124.35,46474.0,117.8431,117.919,117.8147,117.9,46474.0
2018-08-28 15:10:00,124.35,124.38,124.28,124.3,35155.0,117.9,117.9284,117.8336,117.8526,35155.0
2018-08-28 15:20:00,124.29,124.33,124.23,124.32,33705.0,117.8431,117.881,117.7862,117.8716,33705.0
2018-08-28 15:30:00,124.33,124.55,124.33,124.54,36731.0,117.881,118.0896,117.881,118.0801,36731.0
2018-08-28 15:40:00,124.53,124.64,124.45,124.63,71956.0,118.0707,118.175,117.9948,118.1655,71956.0
2018-08-28 15:50:00,124.63,124.69,124.45,124.69,203179.0,118.1655,118.2224,117.9948,118.2224,203179.0
2018-08-29 09:30:00,124.31,125.12,124.16,125.06,84976.0,117.8621,118.6301,117.7199,118.5732,84976.0
2018-08-29 09:40:00,125.07,125.47,124.97,125.39,49796.0,118.5827,118.9619,118.4878,118.8861,49796.0
2018-08-29 09:50:00,125.39,125.57,125.35,125.5,28814.0,118.8861,119.0567,118.8481,118.9904,28814.0
2018-08-29 10:00:00,125.48,125.57,125.42,125.46,35711.0,118.9714,119.0567,118.9145,118.9524,35711.0
2018-08-29 10:10:00,125.44,125.65,125.43,125.57,26146.0,118.9335,119.1326,118.924,119.0567,26146.0
2018-08-29 10:20:00,125.57,125.8,125.57,125.73,42314.0,119.0567,119.2748,119.0567,119.2084,42314.0
2018-08-29 10:30:00,125.71,126.15,125.7,126.07,61494.0,119.1895,119.6066,119.18,119.5308,61494.0
2018-08-29 10:40:00,126.07,126.5,125.99,126.48,52883.0,119.5308,119.9385,119.4549,119.9195,52883.0
2018-08-29 10:50:00,126.47,126.56,126.33,126.43,33129.0,119.91,119.9954,119.7773,119.8721,33129.0
2018-08-29 11:00:00,126.41,126.41,126.17,126.3,40123.0,119.8532,119.8532,119.6256,119.7489,40123.0
2018-08-29 11:10:00,126.29,126.45,126.16,126.36,42614.0,119.7394,119.8911,119.6161,119.8057,42614.0
2018-08-29 11:20:00,126.35,126.46,126.26,126.4,25415.0,119.7963,119.9006,119.7109,119.8437,25415.0
2018-08-29 11:30:00,126.39,126.55,126.31,126.53,44279.0,119.8342,119.9859,119.7583,119.9669,44279.0
2018-08-29 11:40:00,126.52,126.65,126.51,126.59,36554.0,119.9574,120.0807,119.948,120.0238,36554.0
2018-08-29 11:50:00,126.6,126.8,126.6,126.79,35325.0,120.0333,120.2229,120.0333,120.2134,35325.0
2018-08-29 12:00:00,126.81,126.88,126.68,126.88,30316.0,120.2324,120.2988,120.1091,120.2988,30316.0
2018-08-29 12:10:00,126.89,127.29,126.88,127.26,90421.0,120.3083,120.6875,120.2988,120.6591,90421.0
2018-08-29 12:20:00,127.26,127.53,127.07,127.47,62723.0,120.6591,120.9151,120.4789,120.8582,62723.0
2018-08-29 12:30:00,127.48,127.5,127.3,127.45,107375.0,120.8677,120.8866,120.697,120.8392,107375.0
2018-08-29 12:40:00,127.45,127.64,127.36,127.6,227724.0,120.8392,121.0194,120.7539,120.9814,227724.0
2018-08-29 12:50:00,127.61,127.76,127.41,127.58,79627.0,120.9909,121.1331,120.8013,120.9625,79627.0
2018-08-29 13:00:00,127.6,127.72,127.46,127.66,34487.0,120.9814,121.0952,120.8487,121.0383,34487.0
2018-08-29 13:10:00,127.65,127.66,127.48,127.52,77392.0,121.0288,121.0383,120.8677,120.9056,77392.0
2018-08-29 13:20:00,127.49,127.57,127.25,127.4,76121.0,120.8771,120.953,120.6496,120.7918,76121.0
2018-08-29 13:30:00,127.4,127.46,127.09,127.09,25976.0,120.7918,120.8487,120.4979,120.4979,25976.0
2018-08-29 13:40:00,127.09,127.09,126.91,126.98,30545.0,120.4979,120.4979,120.3272,120.3936,30545.0
2018-08-29 13:50:00,127.0,127.07,126.93,127.01,41577.0,120.4125,120.4789,120.3462,120.422,41577.0
2018-08-29 14:00:00,126.99,127.07,126.91,127.03,49565.0,120.4031,120.4789,120.3272,120.441,49565.0
2018-08-29 14:10:00,127.02,127.12,126.93,127.0,21980.0,120.4315,120.5263,120.3462,120.4125,21980.0
2018-08-29 14:20:00,126.99,127.01,126.84,126.84,36992.0,120.4031,120.422,120.2608,120.2608,36992.0
2018-08-29 14:30:00,126.85,126.98,126.81,126.98,35332.0,120.2703,120.3936,120.2324,120.3936,35332.0
2018-08-29 14:40:00,126.95,126.97,126.78,126.8,19267.0,120.3651,120.3841,120.204,120.2229,19267.0
2018-08-29 14:50:00,126.81,126.9,126.79,126.79,25528.0,120.2324,120.3177,120.2134,120.2134,25528.0
2018-08-29 15:00:00,126.79,126.93,126.77,126.92,49396.0,120.2134,120.3462,120.1945,120.3367,49396.0
2018-08-29 15:10:00,126.91,127.02,126.87,127.02,58667.0,120.3272,120.4315,120.2893,120.4315,58667.0
2018-08-29 15:20:00,127.0,127.04,126.93,126.97,49836.0,120.4125,120.4505,120.3462,120.3841,49836.0
2018-08-29 15:30:00,126.96,127.0,126.91,126.97,49341.0,120.3746,120.4125,120.3272,120.3841,49341.0
2018-08-29 15:40:00,126.97,126.99,126.79,126.84,119086.0,120.3841,120.4031,120.2134,120.2608,119086.0
2018-08-29 15:50:00,126.84,127.0,126.57,126.96,384742.0,120.2608,120.4125,120.0049,120.3746,384742.0
2018-08-30 09:30:00,126.86,127.05,125.9,125.98,49156.0,120.2798,120.46,119.3696,119.4455,49156.0
2018-08-30 09:40:00,125.96,126.15,125.81,126.12,46372.0,119.4265,119.6066,119.2843,119.5782,46372.0
2018-08-30 09:50:00,126.13,126.43,126.09,126.4,55433.0,119.5877,119.8721,119.5498,119.8437,55433.0
2018-08-30 10:00:00,126.42,126.64,125.96,126.07,37114.0,119.8626,120.0712,119.4265,119.5308,37114.0
2018-08-30 10:10:00,126.04,126.06,125.91,126.03,27737.0,119.5023,119.5213,119.3791,119.4929,27737.0
2018-08-30 10:20:00,126.03,126.13,125.74,125.74,33564.0,119.4929,119.5877,119.2179,119.2179,33564.0
2018-08-30 10:30:00,125.76,126.16,125.76,126.01,23983.0,119.2369,119.6161,119.2369,119.4739,23983.0
2018-08-30 10:40:00,126.01,126.1,125.93,126.05,24951.0,119.4739,119.5592,119.398,119.5118,24951.0
2018-08-30 10:50:00,126.05,126.08,125.94,125.94,17590.0,119.5118,119.5403,119.4075,119.4075,17590.0
2018-08-30 11:00:00,125.93,126.09,125.8,125.83,35517.0,119.398,119.5498,119.2748,119.3032,35517.0
2018-08-30 11:10:00,125.83,126.08,125.83,126.0,31383.0,119.3032,119.5403,119.3032,119.4644,31383.0
2018-08-30 11:20:00,125.97,126.25,125.92,126.24,15301.0,119.436,119.7015,119.3886,119.692,15301.0
2018-08-30 11:30:00,126.25,126.26,126.15,126.16,14519.0,119.7015,119.7109,119.6066,119.6161,14519.0
2018-08-30 11:40:00,126.17,126.32,126.13,126.26,15197.0,119.6256,119.7678,119.5877,119.7109,15197.0
2018-08-30 11:50:00,126.27,126.56,126.27,126.52,19416.0,119.7204,119.9954,119.7204,119.9574,19416.0
2018-08-30 12:00:00,126.52,126.54,126.05,126.05,26669.0,119.9574,119.9764,119.5118,119.5118,26669.0
2018-08-30 12:10:00,126.02,126.15,125.99,126.06,22387.0,119.4834,119.6066,119.4549,119.5213,22387.0
2018-08-30 12:20:00,126.06,126.12,126.04,126.07,10600.0,119.5213,119.5782,119.5023,119.5308,10600.0
2018-08-30 12:30:00,126.1,126.11,125.99,126.09,17234.0,119.5592,119.5687,119.4549,119.5498,17234.0
2018-08-30 12:40:00,126.08,126.21,126.02,126.03,18765.0,119.5403,119.6635,119.4834,119.4929,18765.0
2018-08-30 12:50:00,126.04,126.32,126.02,126.3,11703.0,119.5023,119.7678,119.4834,119.7489,11703.0
2018-08-30 13:00:00,126.28,126.38,126.26,126.35,13880.0,119.7299,119.8247,119.7109,119.7963,13880.0
2018-08-30 13:10:00,126.38,126.41,126.3,126.32,16084.0,119.8247,119.8532,119.7489,119.7678,16084.0
2018-08-30 13:20:00,126.34,126.4,126.24,126.3,15681.0,119.7868,119.8437,119.692,119.7489,15681.0
2018-08-30 13:30:00,126.3,126.32,126.21,126.26,15845.0,119.7489,119.7678,119.6635,119.7109,15845.0
2018-08-30 13:40:00,126.27,126.35,126.15,126.33,29344.0,119.7204,119.7963,119.6066,119.7773,29344.0
2018-08-30 13:50:00,126.33,126.44,126.29,126.3,13743.0,119.7773,119.8816,119.7394,119.7489,13743.0
2018-08-30 14:00:00,126.3,126.55,126.3,126.35,14525.0,119.7489,119.9859,119.7489,119.7963,14525.0
2018-08-30 14:10:00,126.37,126.53,126.05,126.06,22550.0,119.8152,119.9669,119.5118,119.5213,22550.0
2018-08-30 14:20:00,126.05,126.25,126.02,126.13,46631.0,119.5118,119.7015,119.4834,119.5877,46631.0
2018-08-30 14:30:00,126.14,126.23,126.1,126.2,28808.0,119.5972,119.6825,119.5592,119.654,28808.0
2018-08-30 14:40:00,126.23,126.28,126.1,126.2,26117.0,119.6825,119.7299,119.5592,119.654,26117.0
2018-08-30 14:50:00,126.18,126.23,126.09,126.16,32899.0,119.6351,119.6825,119.5498,119.6161,32899.0
2018-08-30 15:00:00,126.17,126.17,125.99,126.03,38204.0,119.6256,119.6256,119.4549,119.4929,38204.0
2018-08-30 15:10:00,126.02,126.07,125.92,126.02,23289.0,119.4834,119.5308,119.3886,119.4834,23289.0
2018-08-30 15:20:00,126.02,126.12,125.98,126.12,33335.0,119.4834,119.5782,119.4455,119.5782,33335.0
2018-08-30 15:30:00,126.12,126.15,126.05,126.1,114242.0,119.5782,119.6066,119.5118,119.5592,114242.0
2018-08-30 15:40:00,126.1,126.21,126.09,126.18,184918.0,119.5592,119.6635,119.5498,119.6351,184918.0
2018-08-30 15:50:00,126.18,126.28,126.16,126.21,167508.0,119.6351,119.7299,119.6161,119.6635,167508.0
2018-08-31 09:30:00,126.34,126.8,126.21,126.77,36716.0,119.7868,120.2229,119.6635,120.1945,36716.0
2018-08-31 09:40:00,126.86,127.22,126.8,126.99,68084.0,120.2798,120.6211,120.2229,120.4031,68084.0
2018-08-31 09:50:00,127.02,127.23,126.92,126.94,28470.0,120.4315,120.6306,120.3367,120.3557,28470.0
2018-08-31 10:00:00,126.96,127.21,126.92,127.13,77097.0,120.3746,120.6117,120.3367,120.5358,77097.0
2018-08-31 10:10:00,127.14,127.27,126.89,126.95,69946.0,120.5453,120.6685,120.3083,120.3651,69946.0
2018-08-31 10:20:00,126.96,127.13,126.92,127.03,32903.0,120.3746,120.5358,120.3367,120.441,32903.0
2018-08-31 10:30:00,127.04,127.14,127.0,127.06,33497.0,120.4505,120.5453,120.4125,120.4694,33497.0
2018-08-31 10:40:00,127.09,127.16,126.92,126.94,25678.0,120.4979,120.5642,120.3367,120.3557,25678.0
2018-08-31 10:50:00,126.92,127.19,126.91,127.19,63043.0,120.3367,120.5927,120.3272,120.5927,63043.0
2018-08-31 11:00:00,127.19,127.25,126.71,126.72,76466.0,120.5927,120.6496,120.1376,120.1471,76466.0
2018-08-31 11:10:00,126.71,126.78,126.54,126.76,39932.0,120.1376,120.204,119.9764,120.185,39932.0
2018-08-31 11:20:00,126.74,126.78,126.59,126.59,18440.0,120.166,120.204,120.0238,120.0238,18440.0
2018-08-31 11:30:00,126.59,126.87,126.58,126.86,13611.0,120.0238,120.2893,120.0143,120.2798,13611.0
2018-08-31 11:40:00,126.84,126.86,126.52,126.54,13736.0,120.2608,120.2798,119.9574,119.9764,13736.0
2018-08-31 11:50:00,126.56,126.59,126.42,126.42,11731.0,119.9954,120.0238,119.8626,119.8626,11731.0
2018-08-31 12:00:00,126.4,126.41,126.25,126.41,12167.0,119.8437,119.8532,119.7015,119.8532,12167.0
2018-08-31 12:10:00,126.38,126.52,126.36,126.52,10566.0,119.8247,119.9574,119.8057,119.9574,10566.0
2018-08-31 12:20:00,126.52,126.53,126.43,126.49,13993.0,119.9574,119.9669,119.8721,119.929,13993.0
2018-08-31 12:30:00,126.5,126.51,126.34,126.39,11542.0,119.9385,119.948,119.7868,119.8342,11542.0
2018-08-31 12:40:00,126.38,126.51,126.38,126.51,9188.0,119.8247,119.948,119.8247,119.948,9188.0
2018-08-31 12:50:00,126.53,126.54,126.47,126.51,11836.0,119.9669,119.9764,119.91,119.948,11836.0
2018-08-31 13:00:00,126.52,126.63,126.47,126.61,46107.0,119.9574,120.0617,119.91,120.0428,46107.0
2018-08-31 13:10:00,126.65,126.67,126.61,126.64,8322.0,120.0807,120.0997,120.0428,120.0712,8322.0
2018-08-31 13:20:00,126.63,126.75,126.62,126.73,11321.0,120.0617,120.1755,120.0523,120.1566,11321.0
2018-08-31 13:30:00,126.73,126.73,126.56,126.57,18391.0,120.1566,120.1566,119.9954,120.0049,18391.0
2018-08-31 13:40:00,126.57,126.59,126.53,126.57,15190.0,120.0049,120.0238,119.9669,120.0049,15190.0
2018-08-31 13:50:00,126.57,126.58,126.48,126.53,11999.0,120.0049,120.0143,119.9195,119.9669,11999.0
2018-08-31 14:00:00,126.53,126.57,126.34,126.34,14821.0,119.9669,120.0049,119.7868,119.7868,14821.0
2018-08-31 14:10:00,126.31,126.39,126.26,126.37,27669.0,119.7583,119.8342,119.7109,119.8152,27669.0
2018-08-31 14:20:00,126.39,126.41,126.28,126.37,15292.0,119.8342,119.8532,119.7299,119.8152,15292.0
2018-08-31 14:30:00,126.39,126.46,126.34,126.4,19830.0,119.8342,119.9006,119.7868,119.8437,19830.0
2018-08-31 14:40:00,126.4,126.45,126.38,126.44,13273.0,119.8437,119.8911,119.8247,119.8816,13273.0
2018-08-31 14:50:00,126.43,126.51,126.41,126.42,24610.0,119.8721,119.948,119.8532,119.8626,24610.0
2018-08-31 15:00:00,126.41,126.55,126.39,126.5,23445.0,119.8532,119.9859,119.8342,119.9385,23445.0
2018-08-31 15:10:00,126.51,126.51,126.44,126.46,22762.0,119.948,119.948,119.8816,119.9006,22762.0
2018-08-31 15:20:00,126.47,126.48,126.24,126.24,28759.0,119.91,119.9195,119.692,119.692,28759.0
2018-08-31 15:30:00,126.25,126.58,126.25,126.56,40340.0,119.7015,120.0143,119.7015,119.9954,40340.0
2018-08-31 15:40:00,126.56,126.58,126.46,126.48,71878.0,119.9954,120.0143,119.9006,119.9195,71878.0
2018-08-31 15:50:00,126.49,126.67,126.22,126.47,246155.0,119.929,120.0997,119.673,119.91,246155.0
2018-09-04 09:30:00,126.11,126.47,125.54,125.6,45774.0,119.5687,119.91,119.0283,119.0852,45774.0
2018-09-04 09:40:00,125.56,125.88,125.37,125.87,34621.0,119.0472,119.3506,118.8671,119.3412,34621.0
2018-09-04 09:50:00,125.87,125.88,125.5,125.6,55894.0,119.3412,119.3506,118.9904,119.0852,55894.0
2018-09-04 10:00:00,125.63,125.88,125.6,125.62,35396.0,119.1136,119.3506,119.0852,119.1041,35396.0
2018-09-04 10:10:00,125.65,126.05,125.63,125.91,36005.0,119.1326,119.5118,119.1136,119.3791,36005.0
2018-09-04 10:20:00,125.91,126.0,125.85,125.88,29727.0,119.3791,119.4644,119.3222,119.3506,29727.0
2018-09-04 10:30:00,125.85,125.85,125.58,125.63,26151.0,119.3222,119.3222,119.0662,119.1136,26151.0
2018-09-04 10:40:00,125.66,125.88,125.63,125.88,24458.0,119.1421,119.3506,119.1136,119.3506,24458.0
2018-09-04 10:50:00,125.91,126.08,125.83,126.08,28855.0,119.3791,119.5403,119.3032,119.5403,28855.0
2018-09-04 11:00:00,126.07,126.15,125.75,125.79,22453.0,119.5308,119.6066,119.2274,119.2653,22453.0
2018-09-04 11:10:00,125.79,125.79,125.56,125.77,29514.0,119.2653,119.2653,119.0472,119.2463,29514.0
2018-09-04 11:20:00,125.77,125.81,125.62,125.77,29697.0,119.2463,119.2843,119.1041,119.2463,29697.0
2018-09-04 11:30:00,125.77,125.86,125.74,125.79,20758.0,119.2463,119.3317,119.2179,119.2653,20758.0
2018-09-04 11:40:00,125.77,125.81,125.59,125.7,61000.0,119.2463,119.2843,119.0757,119.18,61000.0
2018-09-04 11:50:00,125.69,125.69,125.28,125.4,36007.0,119.1705,119.1705,118.7818,118.8955,36007.0
2018-09-04 12:00:00,125.41,125.55,125.3,125.39,30706.0,118.905,119.0378,118.8007,118.8861,30706.0
2018-09-04 12:10:00,125.39,125.46,125.27,125.4,22484.0,118.8861,118.9524,118.7723,118.8955,22484.0
2018-09-04 12:20:00,125.42,125.43,125.06,125.2,31693.0,118.9145,118.924,118.5732,118.7059,31693.0
2018-09-04 12:30:00,125.19,125.39,125.14,125.38,63527.0,118.6964,118.8861,118.649,118.8766,63527.0
2018-09-04 12:40:00,125.38,125.46,125.29,125.38,32140.0,118.8766,118.9524,118.7912,118.8766,32140.0
2018-09-04 12:50:00,125.37,125.54,125.35,125.52,29533.0,118.8671,119.0283,118.8481,119.0093,29533.0
2018-09-04 13:00:00,125.54,125.68,125.51,125.63,25490.0,119.0283,119.161,118.9998,119.1136,25490.0
2018-09-04 13:10:00,125.66,125.71,125.59,125.63,24115.0,119.1421,119.1895,119.0757,119.1136,24115.0
2018-09-04 13:20:00,125.63,125.74,125.62,125.73,20696.0,119.1136,119.2179,119.1041,119.2084,20696.0
2018-09-04 13:30:00,125.73,125.87,125.73,125.84,14581.0,119.2084,119.3412,119.2084,119.3127,14581.0
2018-09-04 13:40:00,125.84,125.99,125.8,125.99,18767.0,119.3127,119.4549,119.2748,119.4549,18767.0
2018-09-04 13:50:00,126.0,126.29,126.0,126.29,20408.0,119.4644,119.7394,119.4644,119.7394,20408.0
2018-09-04 14:00:00,126.28,126.34,126.22,126.23,19656.0,119.7299,119.7868,119.673,119.6825,19656.0
2018-09-04 14:10:00,126.24,126.53,126.24,126.51,32615.0,119.692,119.9669,119.692,119.948,32615.0
2018-09-04 14:20:00,126.51,126.53,126.45,126.45,32738.0,119.948,119.9669,119.8911,119.8911,32738.0
2018-09-04 14:30:00,126.45,126.6,126.4,126.57,29307.0,119.8911,120.0333,119.8437,120.0049,29307.0
2018-09-04 14:40:00,126.56,126.64,126.49,126.61,28545.0,119.9954,120.0712,119.929,120.0428,28545.0
2018-09-04 14:50:00,126.6,126.62,126.53,126.53,21687.0,120.0333,120.0523,119.9669,119.9669,21687.0
2018-09-04 15:00:00,126.53,126.62,126.49,126.57,41046.0,119.9669,120.0523,119.929,120.0049,41046.0
2018-09-04 15:10:00,126.57,126.63,126.53,126.63,28173.0,120.0049,120.0617,119.9669,120.0617,28173.0
2018-09-04 15:20:00,126.63,126.72,126.63,126.7,47604.0,120.0617,120.1471,120.0617,120.1281,47604.0
2018-09-04 15:30:00,126.7,126.72,126.5,126.54,41857.0,120.1281,120.1471,119.9385,119.9764,41857.0
2018-09-04 15:40:00,126.54,126.62,126.43,126.5,76020.0,119.9764,120.0523,119.8721,119.9385,76020.0
2018-09-04 15:50:00,126.53,126.61,126.48,126.55,124291.0,119.9669,120.0428,119.9195,119.9859,124291.0
2018-09-05 09:30:00,125.7,126.01,125.54,125.89,72188.0,119.18,119.4739,119.0283,119.3601,72188.0
2018-09-05 09:40:00,125.89,126.19,125.8,126.06,44310.0,119.3601,119.6446,119.2748,119.5213,44310.0
2018-09-05 09:50:00,126.09,126.17,125.6,125.63,24093.0,119.5498,119.6256,119.0852,119.1136,24093.0
2018-09-05 10:00:00,125.64,125.67,125.34,125.67,34107.0,119.1231,119.1515,118.8387,119.1515,34107.0
2018-09-05 10:10:00,125.66,125.7,125.35,125.35,44749.0,119.1421,119.18,118.8481,118.8481,44749.0
2018-09-05 10:20:00,125.36,125.36,124.92,125.31,37356.0,118.8576,118.8576,118.4404,118.8102,37356.0
2018-09-05 10:30:00,125.32,125.32,125.06,125.31,30646.0,118.8197,118.8197,118.5732,118.8102,30646.0
2018-09-05 10:40:00,125.29,125.74,125.22,125.6,67734.0,118.7912,119.2179,118.7249,119.0852,67734.0
2018-09-05 10:50:00,125.6,125.81,125.52,125.62,34298.0,119.0852,119.2843,119.0093,119.1041,34298.0
2018-09-05 11:00:00,125.64,125.64,125.32,125.49,38159.0,119.1231,119.1231,118.8197,118.9809,38159.0
2018-09-05 11:10:00,125.48,125.53,125.27,125.5,26715.0,118.9714,119.0188,118.7723,118.9904,26715.0
2018-09-05 11:20:00,125.51,125.58,125.41,125.5,26913.0,118.9998,119.0662,118.905,118.9904,26913.0
2018-09-05 11:30:00,125.48,125.7,125.47,125.67,23106.0,118.9714,119.18,118.9619,119.1515,23106.0
2018-09-05 11:40:00,125.67,125.77,125.66,125.71,16984.0,119.1515,119.2463,119.1421,119.1895,16984.0
2018-09-05 11:50:00,125.73,126.06,125.73,125.85,56099.0,119.2084,119.5213,119.2084,119.3222,56099.0
2018-09-05 12:00:00,125.83,125.86,125.36,125.5,620678.0,119.3032,119.3317,118.8576,118.9904,620678.0
2018-09-05 12:10:00,125.5,125.61,125.43,125.49,25327.0,118.9904,119.0946,118.924,118.9809,25327.0
2018-09-05 12:20:00,125.49,125.62,125.46,125.53,33910.0,118.9809,119.1041,118.9524,119.0188,33910.0
2018-09-05 12:30:00,125.54,125.68,125.54,125.59,21450.0,119.0283,119.161,119.0283,119.0757,21450.0
2018-09-05 12:40:00,125.57,125.59,125.51,125.57,11039.0,119.0567,119.0757,118.9998,119.0567,11039.0
2018-09-05 12:50:00,125.57,125.64,125.44,125.49,17024.0,119.0567,119.1231,118.9335,118.9809,17024.0
2018-09-05 13:00:00,125.5,125.6,125.47,125.53,15754.0,118.9904,119.0852,118.9619,119.0188,15754.0
2018-09-05 13:10:00,125.52,125.62,125.45,125.56,17019.0,119.0093,119.1041,118.9429,119.0472,17019.0
2018-09-05 13:20:00,125.57,125.64,125.54,125.62,16517.0,119.0567,119.1231,119.0283,119.1041,16517.0
2018-09-05 13:30:00,125.62,125.75,125.6,125.6,23369.0,119.1041,119.2274,119.0852,119.0852,23369.0
2018-09-05 13:40:00,125.61,125.7,125.6,125.64,14110.0,119.0946,119.18,119.0852,119.1231,14110.0
2018-09-05 13:50:00,125.65,125.79,125.64,125.72,14984.0,119.1326,119.2653,119.1231,119.1989,14984.0
2018-09-05 14:00:00,125.73,125.79,125.6,125.62,32559.0,119.2084,119.2653,119.0852,119.1041,32559.0
2018-09-05 14:10:00,125.64,125.72,125.6,125.71,21615.0,119.1231,119.1989,119.0852,119.1895,21615.0
2018-09-05 14:20:00,125.72,125.74,125.66,125.69,27927.0,119.1989,119.2179,119.1421,119.1705,27927.0
2018-09-05 14:30:00,125.7,125.85,125.69,125.76,68104.0,119.18,119.3222,119.1705,119.2369,68104.0
2018-09-05 14:40:00,125.75,125.78,125.71,125.73,34163.0,119.2274,119.2558,119.1895,119.2084,34163.0
2018-09-05 14:50:00,125.73,125.73,125.59,125.6,25013.0,119.2084,119.2084,119.0757,119.0852,25013.0
2018-09-05 15:00:00,125.59,125.64,125.36,125.46,32858.0,119.0757,119.1231,118.8576,118.9524,32858.0
2018-09-05 15:10:00,125.46,125.5,125.37,125.42,30221.0,118.9524,118.9904,118.8671,118.9145,30221.0
2018-09-05 15:20:00,125.41,125.45,125.3,125.33,28008.0,118.905,118.9429,118.8007,118.8292,28008.0
2018-09-05 15:30:00,125.33,125.4,125.27,125.38,48848.0,118.8292,118.8955,118.7723,118.8766,48848.0
2018-09-05 15:40:00,125.37,125.38,125.16,125.17,88085.0,118.8671,118.8766,118.668,118.6775,88085.0
2018-09-05 15:50:00,125.12,125.12,124.86,125.01,213420.0,118.6301,118.6301,118.3836,118.5258,213420.0
2018-09-06 09:30:00,125.12,125.65,124.56,125.27,67931.0,118.6301,119.1326,118.0991,118.7723,67931.0
2018-09-06 09:40:00,125.32,125.34,124.96,125.04,36219.0,118.8197,118.8387,118.4784,118.5542,36219.0
2018-09-06 09:50:00,124.98,125.08,124.87,125.03,43063.0,118.4973,118.5921,118.393,118.5447,43063.0
2018-09-06 10:00:00,125.03,125.07,124.16,124.2,68973.0,118.5447,118.5827,117.7199,117.7578,68973.0
2018-09-06 10:10:00,124.18,124.18,123.61,123.7,56337.0,117.7388,117.7388,117.1984,117.2837,56337.0
2018-09-06 10:20:00,123.67,123.78,123.56,123.65,89574.0,117.2553,117.3596,117.151,117.2363,89574.0
2018-09-06 10:30:00,123.66,124.05,123.63,123.97,62193.0,117.2458,117.6156,117.2173,117.5397,62193.0
2018-09-06 10:40:00,124.0,124.04,123.79,123.82,70322.0,117.5682,117.6061,117.3691,117.3975,70322.0
2018-09-06 10:50:00,123.85,124.1,123.69,124.09,76860.0,117.4259,117.663,117.2742,117.6535,76860.0
2018-09-06 11:00:00,124.08,124.11,123.69,123.79,53006.0,117.644,117.6725,117.2742,117.3691,53006.0
2018-09-06 11:10:00,123.76,123.8,123.61,123.71,41049.0,117.3406,117.3785,117.1984,117.2932,41049.0
2018-09-06 11:20:00,123.72,123.9,123.61,123.75,33242.0,117.3027,117.4733,117.1984,117.3311,33242.0
2018-09-06 11:30:00,123.73,123.82,123.69,123.82,37867.0,117.3122,117.3975,117.2742,117.3975,37867.0
2018-09-06 11:40:00,123.81,124.17,123.8,124.17,29096.0,117.388,117.7293,117.3785,117.7293,29096.0
2018-09-06 11:50:00,124.15,124.33,124.13,124.21,29492.0,117.7104,117.881,117.6914,117.7673,29492.0
2018-09-06 12:00:00,124.18,124.21,124.06,124.21,23140.0,117.7388,117.7673,117.625,117.7673,23140.0
2018-09-06 12:10:00,124.16,124.25,124.1,124.2,21385.0,117.7199,117.8052,117.663,117.7578,21385.0
2018-09-06 12:20:00,124.23,124.23,124.15,124.17,14972.0,117.7862,117.7862,117.7104,117.7293,14972.0
2018-09-06 12:30:00,124.17,124.2,123.91,123.95,18931.0,117.7293,117.7578,117.4828,117.5208,18931.0
2018-09-06 12:40:00,123.95,124.15,123.95,124.11,15719.0,117.5208,117.7104,117.5208,117.6725,15719.0
2018-09-06 12:50:00,124.1,124.15,124.07,124.14,18212.0,117.663,117.7104,117.6345,117.7009,18212.0
2018-09-06 13:00:00,124.12,124.14,124.02,124.09,35767.0,117.6819,117.7009,117.5871,117.6535,35767.0
2018-09-06 13:10:00,124.11,124.2,124.04,124.19,14674.0,117.6725,117.7578,117.6061,117.7483,14674.0
2018-09-06 13:20:00,124.21,124.28,124.19,124.21,15509.0,117.7673,117.8336,117.7483,117.7673,15509.0
2018-09-06 13:30:00,124.22,124.36,124.18,124.32,15512.0,117.7767,117.9095,117.7388,117.8716,15512.0
2018-09-06 13:40:00,124.34,124.39,124.2,124.24,12083.0,117.8905,117.9379,117.7578,117.7957,12083.0
2018-09-06 13:50:00,124.24,124.33,124.22,124.26,94764.0,117.7957,117.881,117.7767,117.8147,94764.0
2018-09-06 14:00:00,124.27,124.34,124.23,124.33,17396.0,117.8242,117.8905,117.7862,117.881,17396.0
2018-09-06 14:10:00,124.33,124.43,124.26,124.33,10100.0,117.881,117.9759,117.8147,117.881,10100.0
2018-09-06 14:20:00,124.37,124.37,124.24,124.27,29182.0,117.919,117.919,117.7957,117.8242,29182.0
2018-09-06 14:30:00,124.29,124.43,124.25,124.38,11296.0,117.8431,117.9759,117.8052,117.9284,11296.0
2018-09-06 14:40:00,124.37,124.58,124.35,124.49,76044.0,117.919,118.1181,117.9,118.0327,76044.0
2018-09-06 14:50:00,124.5,124.5,124.36,124.42,31187.0,118.0422,118.0422,117.9095,117.9664,31187.0
2018-09-06 15:00:00,124.43,124.78,124.43,124.69,25985.0,117.9759,118.3077,117.9759,118.2224,25985.0
2018-09-06 15:10:00,124.71,124.76,124.67,124.67,15198.0,118.2413,118.2887,118.2034,118.2034,15198.0
2018-09-06 15:20:00,124.69,124.77,124.66,124.77,13488.0,118.2224,118.2982,118.1939,118.2982,13488.0
2018-09-06 15:30:00,124.76,124.8,124.65,124.8,93584.0,118.2887,118.3267,118.1844,118.3267,93584.0
2018-09-06 15:40:00,124.8,125.01,124.79,125.0,203436.0,118.3267,118.5258,118.3172,118.5163,203436.0
2018-09-06 15:50:00,125.0,125.0,124.7,124.99,286731.0,118.5163,118.5163,118.2318,118.5068,286731.0
2018-09-07 09:30:00,125.01,125.32,124.38,125.16,70009.0,118.5258,118.8197,117.9284,118.668,70009.0
2018-09-07 09:40:00,125.2,125.72,125.13,125.4,132680.0,118.7059,119.1989,118.6395,118.8955,132680.0
2018-09-07 09:50:00,125.39,125.56,125.1,125.12,92950.0,118.8861,119.0472,118.6111,118.6301,92950.0
2018-09-07 10:00:00,125.15,125.17,124.92,125.15,47350.0,118.6585,118.6775,118.4404,118.6585,47350.0
2018-09-07 10:10:00,125.16,125.34,125.09,125.23,47078.0,118.668,118.8387,118.6016,118.7344,47078.0
2018-09-07 10:20:00,125.23,125.35,125.19,125.23,51539.0,118.7344,118.8481,118.6964,118.7344,51539.0
2018-09-07 10:30:00,125.22,125.37,125.16,125.27,33426.0,118.7249,118.8671,118.668,118.7723,33426.0
2018-09-07 10:40:00,125.3,125.39,125.15,125.32,40178.0,118.8007,118.8861,118.6585,118.8197,40178.0
2018-09-07 10:50:00,125.32,125.56,125.29,125.44,51022.0,118.8197,119.0472,118.7912,118.9335,51022.0
2018-09-07 11:00:00,125.41,125.68,125.31,125.56,34739.0,118.905,119.161,118.8102,119.0472,34739.0
2018-09-07 11:10:00,125.58,125.9,125.51,125.64,64850.0,119.0662,119.3696,118.9998,119.1231,64850.0
2018-09-07 11:20:00,125.64,125.65,125.33,125.33,49842.0,119.1231,119.1326,118.8292,118.8292,49842.0
2018-09-07 11:30:00,125.35,125.62,125.3,125.59,29121.0,118.8481,119.1041,118.8007,119.0757,29121.0
2018-09-07 11:40:00,125.58,125.76,125.49,125.62,27964.0,119.0662,119.2369,118.9809,119.1041,27964.0
2018-09-07 11:50:00,125.63,125.71,125.47,125.49,29240.0,119.1136,119.1895,118.9619,118.9809,29240.0
2018-09-07 12:00:00,125.49,125.63,125.17,125.21,27666.0,118.9809,119.1136,118.6775,118.7154,27666.0
2018-09-07 12:10:00,125.21,125.7,125.2,125.66,40383.0,118.7154,119.18,118.7059,119.1421,40383.0
2018-09-07 12:20:00,125.65,125.87,125.6,125.61,28784.0,119.1326,119.3412,119.0852,119.0946,28784.0
2018-09-07 12:30:00,125.62,125.88,125.62,125.86,27224.0,119.1041,119.3506,119.1041,119.3317,27224.0
2018-09-07 12:40:00,125.88,125.89,125.58,125.83,38586.0,119.3506,119.3601,119.0662,119.3032,38586.0
2018-09-07 12:50:00,125.81,125.92,125.76,125.87,43669.0,119.2843,119.3886,119.2369,119.3412,43669.0
2018-09-07 13:00:00,125.88,125.97,125.78,125.93,26603.0,119.3506,119.436,119.2558,119.398,26603.0
2018-09-07 13:10:00,125.94,126.02,125.91,125.91,25668.0,119.4075,119.4834,119.3791,119.3791,25668.0
2018-09-07 13:20:00,125.91,126.07,125.87,126.06,25475.0,119.3791,119.5308,119.3412,119.5213,25475.0
2018-09-07 13:30:00,126.08,126.1,125.95,125.97,23651.0,119.5403,119.5592,119.417,119.436,23651.0
2018-09-07 13:40:00,125.96,125.97,125.84,125.89,19247.0,119.4265,119.436,119.3127,119.3601,19247.0
2018-09-07 13:50:00,125.89,126.1,125.89,126.04,29241.0,119.3601,119.5592,119.3601,119.5023,29241.0
2018-09-07 14:00:00,126.04,126.12,126.02,126.11,16144.0,119.5023,119.5782,119.4834,119.5687,16144.0
2018-09-07 14:10:00,126.13,126.29,126.13,126.17,27591.0,119.5877,119.7394,119.5877,119.6256,27591.0
2018-09-07 14:20:00,126.16,126.37,126.14,126.37,21783.0,119.6161,119.8152,119.5972,119.8152,21783.0
2018-09-07 14:30:00,126.38,126.41,126.19,126.28,68587.0,119.8247,119.8532,119.6446,119.7299,68587.0
2018-09-07 14:40:00,126.29,126.44,126.29,126.38,41134.0,119.7394,119.8816,119.7394,119.8247,41134.0
2018-09-07 14:50:00,126.38,126.49,126.26,126.48,116675.0,119.8247,119.929,119.7109,119.9195,116675.0
2018-09-07 15:00:00,126.47,126.59,126.28,126.3,175442.0,119.91,120.0238,119.7299,119.7489,175442.0
2018-09-07 15:10:00,126.32,126.47,126.26,126.39,92729.0,119.7678,119.91,119.7109,119.8342,92729.0
2018-09-07 15:20:00,126.39,126.44,126.29,126.36,111166.0,119.8342,119.8816,119.7394,119.8057,111166.0
2018-09-07 15:30:00,126.36,126.43,126.24,126.36,86817.0,119.8057,119.8721,119.692,119.8057,86817.0
2018-09-07 15:40:00,126.34,126.47,126.31,126.45,111432.0,119.7868,119.91,119.7583,119.8911,111432.0
2018-09-07 15:50:00,126.42,126.7,126.25,126.62,361681.0,119.8626,120.1281,119.7015,120.0523,361681.0
2018-09-10 09:30:00,127.08,127.28,126.79,127.08,37477.0,120.4884,120.678,120.2134,120.4884,37477.0
2018-09-10 09:40:00,127.06,127.23,126.96,127.2,39971.0,120.4694,120.6306,120.3746,120.6022,39971.0
2018-09-10 09:50:00,127.22,127.31,127.05,127.18,34620.0,120.6211,120.7065,120.46,120.5832,34620.0
2018-09-10 10:00:00,127.19,127.26,126.78,126.84,42280.0,120.5927,120.6591,120.204,120.2608,42280.0
2018-09-10 10:10:00,126.82,127.02,126.7,126.99,84451.0,120.2419,120.4315,120.1281,120.4031,84451.0
2018-09-10 10:20:00,126.99,127.09,126.93,126.98,86833.0,120.4031,120.4979,120.3462,120.3936,86833.0
2018-09-10 10:30:00,126.97,127.34,126.97,127.24,40372.0,120.3841,120.7349,120.3841,120.6401,40372.0
2018-09-10 10:40:00,127.23,127.24,126.9,126.95,105589.0,120.6306,120.6401,120.3177,120.3651,105589.0
2018-09-10 10:50:00,126.95,127.08,126.9,126.95,72217.0,120.3651,120.4884,120.3177,120.3651,72217.0
2018-09-10 11:00:00,126.96,127.41,126.78,127.41,100504.0,120.3746,120.8013,120.204,120.8013,100504.0
2018-09-10 11:10:00,127.43,127.59,127.28,127.41,40760.0,120.8202,120.9719,120.678,120.8013,40760.0
2018-09-10 11:20:00,127.42,127.42,127.27,127.39,35042.0,120.8108,120.8108,120.6685,120.7823,35042.0
2018-09-10 11:30:00,127.38,127.56,127.25,127.29,95370.0,120.7728,120.9435,120.6496,120.6875,95370.0
2018-09-10 11:40:00,127.27,127.39,127.2,127.33,210443.0,120.6685,120.7823,120.6022,120.7254,210443.0
2018-09-10 11:50:00,127.34,127.44,126.91,126.95,92231.0,120.7349,120.8297,120.3272,120.3651,92231.0
2018-09-10 12:00:00,126.94,127.01,126.74,126.89,52536.0,120.3557,120.422,120.166,120.3083,52536.0
2018-09-10 12:10:00,126.89,127.12,126.87,127.08,114230.0,120.3083,120.5263,120.2893,120.4884,114230.0
2018-09-10 12:20:00,127.09,127.11,126.85,127.0,92028.0,120.4979,120.5168,120.2703,120.4125,92028.0
2018-09-10 12:30:00,127.0,127.2,126.98,127.14,26712.0,120.4125,120.6022,120.3936,120.5453,26712.0
2018-09-10 12:40:00,127.13,127.26,127.06,127.19,39848.0,120.5358,120.6591,120.4694,120.5927,39848.0
2018-09-10 12:50:00,127.16,127.32,127.04,127.19,143210.0,120.5642,120.716,120.4505,120.5927,143210.0
2018-09-10 13:00:00,127.18,127.35,127.06,127.22,82769.0,120.5832,120.7444,120.4694,120.6211,82769.0
2018-09-10 13:10:00,127.21,127.35,127.2,127.2,67541.0,120.6117,120.7444,120.6022,120.6022,67541.0
2018-09-10 13:20:00,127.2,127.28,127.18,127.25,49313.0,120.6022,120.678,120.5832,120.6496,49313.0
2018-09-10 13:30:00,127.25,127.33,127.21,127.26,42420.0,120.6496,120.7254,120.6117,120.6591,42420.0
2018-09-10 13:40:00,127.26,127.33,127.2,127.24,38813.0,120.6591,120.7254,120.6022,120.6401,38813.0
2018-09-10 13:50:00,127.22,127.33,127.2,127.29,26729.0,120.6211,120.7254,120.6022,120.6875,26729.0
2018-09-10 14:00:00,127.28,127.5,127.25,127.49,36321.0,120.678,120.8866,120.6496,120.8771,36321.0
2018-09-10 14:10:00,127.49,127.57,127.42,127.46,68037.0,120.8771,120.953,120.8108,120.8487,68037.0
2018-09-10 14:20:00,127.46,127.48,127.3,127.33,76059.0,120.8487,120.8677,120.697,120.7254,76059.0
2018-09-10 14:30:00,127.34,127.45,127.31,127.4,50815.0,120.7349,120.8392,120.7065,120.7918,50815.0
2018-09-10 14:40:00,127.41,127.5,127.4,127.45,37075.0,120.8013,120.8866,120.7918,120.8392,37075.0
2018-09-10 14:50:00,127.45,127.55,127.37,127.48,88568.0,120.8392,120.934,120.7634,120.8677,88568.0
2018-09-10 15:00:00,127.48,127.74,127.44,127.74,49559.0,120.8677,121.1142,120.8297,121.1142,49559.0
2018-09-10 15:10:00,127.74,127.97,127.74,127.88,126793.0,121.1142,121.3322,121.1142,121.2469,126793.0
2018-09-10 15:20:00,127.87,128.04,127.76,128.03,115065.0,121.2374,121.3986,121.1331,121.3891,115065.0
2018-09-10 15:30:00,128.03,128.03,127.64,127.71,99029.0,121.3891,121.3891,121.0194,121.0857,99029.0
2018-09-10 15:40:00,127.7,127.95,127.68,127.84,134128.0,121.0762,121.3133,121.0573,121.209,134128.0
2018-09-10 15:50:00,127.83,127.86,127.57,127.69,404501.0,121.1995,121.2279,120.953,121.0668,404501.0
2018-09-11 09:30:00,126.9,127.45,126.67,126.92,63012.0,120.3177,120.8392,120.0997,120.3367,63012.0
2018-09-11 09:40:00,126.91,127.55,126.82,127.37,82279.0,120.3272,120.934,120.2419,120.7634,82279.0
2018-09-11 09:50:00,127.37,127.49,127.1,127.37,23857.0,120.7634,120.8771,120.5074,120.7634,23857.0
2018-09-11 10:00:00,127.41,127.5,127.2,127.38,20309.0,120.8013,120.8866,120.6022,120.7728,20309.0
2018-09-11 10:10:00,127.39,127.48,127.21,127.46,33616.0,120.7823,120.8677,120.6117,120.8487,33616.0
2018-09-11 10:20:00,127.46,127.67,127.42,127.52,65813.0,120.8487,121.0478,120.8108,120.9056,65813.0
2018-09-11 10:30:00,127.5,127.5,127.24,127.27,46006.0,120.8866,120.8866,120.6401,120.6685,46006.0
2018-09-11 10:40:00,127.27,127.45,127.06,127.15,69562.0,120.6685,120.8392,120.4694,120.5548,69562.0
2018-09-11 10:50:00,127.15,127.47,127.1,127.26,53668.0,120.5548,120.8582,120.5074,120.6591,53668.0
2018-09-11 11:00:00,127.24,127.5,127.18,127.29,55722.0,120.6401,120.8866,120.5832,120.6875,55722.0
2018-09-11 11:10:00,127.29,127.41,127.18,127.33,68383.0,120.6875,120.8013,120.5832,120.7254,68383.0
2018-09-11 11:20:00,127.29,127.51,127.26,127.4,40682.0,120.6875,120.8961,120.6591,120.7918,40682.0
2018-09-11 11:30:00,127.4,127.51,127.39,127.46,36436.0,120.7918,120.8961,120.7823,120.8487,36436.0
2018-09-11 11:40:00,127.45,127.57,127.43,127.52,53455.0,120.8392,120.953,120.8202,120.9056,53455.0
2018-09-11 11:50:00,127.53,128.11,127.52,128.11,22330.0,120.9151,121.465,120.9056,121.465,22330.0
2018-09-11 12:00:00,128.13,128.2,127.98,128.09,68446.0,121.4839,121.5503,121.3417,121.446,68446.0
2018-09-11 12:10:00,128.09,128.21,127.84,127.88,31486.0,121.446,121.5598,121.209,121.2469,31486.0
2018-09-11 12:20:00,127.89,128.09,127.87,127.97,24276.0,121.2564,121.446,121.2374,121.3322,24276.0
2018-09-11 12:30:00,127.96,128.03,127.95,128.0,19501.0,121.3228,121.3891,121.3133,121.3607,19501.0
2018-09-11 12:40:00,128.02,128.02,127.93,127.94,21734.0,121.3796,121.3796,121.2943,121.3038,21734.0
2018-09-11 12:50:00,127.95,128.19,127.92,128.11,65202.0,121.3133,121.5408,121.2848,121.465,65202.0
2018-09-11 13:00:00,128.09,128.11,127.88,127.93,34849.0,121.446,121.465,121.2469,121.2943,34849.0
2018-09-11 13:10:00,127.93,128.07,127.83,127.83,40281.0,121.2943,121.427,121.1995,121.1995,40281.0
2018-09-11 13:20:00,127.83,127.83,127.63,127.63,28467.0,121.1995,121.1995,121.0099,121.0099,28467.0
2018-09-11 13:30:00,127.61,127.75,127.56,127.57,26681.0,120.9909,121.1236,120.9435,120.953,26681.0
2018-09-11 13:40:00,127.61,127.62,127.37,127.44,25599.0,120.9909,121.0004,120.7634,120.8297,25599.0
2018-09-11 13:50:00,127.44,127.55,127.38,127.44,43693.0,120.8297,120.934,120.7728,120.8297,43693.0
2018-09-11 14:00:00,127.44,127.49,127.33,127.44,35009.0,120.8297,120.8771,120.7254,120.8297,35009.0
2018-09-11 14:10:00,127.44,127.47,127.27,127.27,36768.0,120.8297,120.8582,120.6685,120.6685,36768.0
2018-09-11 14:20:00,127.29,127.42,127.22,127.42,38064.0,120.6875,120.8108,120.6211,120.8108,38064.0
2018-09-11 14:30:00,127.43,127.47,127.38,127.42,47894.0,120.8202,120.8582,120.7728,120.8108,47894.0
2018-09-11 14:40:00,127.43,127.45,127.39,127.4,48628.0,120.8202,120.8392,120.7823,120.7918,48628.0
2018-09-11 14:50:00,127.4,127.46,127.38,127.42,53020.0,120.7918,120.8487,120.7728,120.8108,53020.0
2018-09-11 15:00:00,127.42,127.44,127.4,127.41,37578.0,120.8108,120.8297,120.7918,120.8013,37578.0
2018-09-11 15:10:00,127.42,127.45,127.4,127.41,65134.0,120.8108,120.8392,120.7918,120.8013,65134.0
2018-09-11 15:20:00,127.4,127.42,127.4,127.42,45715.0,120.7918,120.8108,120.7918,120.8108,45715.0
2018-09-11 15:30:00,127.41,127.44,127.4,127.4,91450.0,120.8013,120.8297,120.7918,120.7918,91450.0
2018-09-11 15:40:00,127.4,127.45,127.37,127.4,146316.0,120.7918,120.8392,120.7634,120.7918,146316.0
2018-09-11 15:50:00,127.39,127.39,127.26,127.35,336009.0,120.7823,120.7823,120.6591,120.7444,336009.0
2018-09-12 09:30:00,127.19,127.36,126.71,127.21,38017.0,120.5927,120.7539,120.1376,120.6117,38017.0
2018-09-12 09:40:00,127.24,127.6,127.17,127.42,31063.0,120.6401,120.9814,120.5737,120.8108,31063.0
2018-09-12 09:50:00,127.39,127.42,127.22,127.31,32899.0,120.7823,120.8108,120.6211,120.7065,32899.0
2018-09-12 10:00:00,127.3,127.35,126.97,126.99,23691.0,120.697,120.7444,120.3841,120.4031,23691.0
2018-09-12 10:10:00,126.97,126.98,126.67,126.72,28674.0,120.3841,120.3936,120.0997,120.1471,28674.0
2018-09-12 10:20:00,126.7,126.7,126.5,126.56,20952.0,120.1281,120.1281,119.9385,119.9954,20952.0
2018-09-12 10:30:00,126.54,126.8,126.53,126.8,47717.0,119.9764,120.2229,119.9669,120.2229,47717.0
2018-09-12 10:40:00,126.84,126.89,126.63,126.66,22152.0,120.2608,120.3083,120.0617,120.0902,22152.0
2018-09-12 10:50:00,126.64,126.73,126.58,126.62,14969.0,120.0712,120.1566,120.0143,120.0523,14969.0
2018-09-12 11:00:00,126.62,126.79,126.59,126.64,27535.0,120.0523,120.2134,120.0238,120.0712,27535.0
2018-09-12 11:10:00,126.67,127.31,126.65,127.26,25404.0,120.0997,120.7065,120.0807,120.6591,25404.0
2018-09-12 11:20:00,127.25,127.42,127.16,127.42,30950.0,120.6496,120.8108,120.5642,120.8108,30950.0
2018-09-12 11:30:00,127.43,127.54,127.33,127.37,33285.0,120.8202,120.9245,120.7254,120.7634,33285.0
2018-09-12 11:40:00,127.37,127.41,127.28,127.34,38440.0,120.7634,120.8013,120.678,120.7349,38440.0
2018-09-12 11:50:00,127.31,127.32,127.15,127.16,64965.0,120.7065,120.716,120.5548,120.5642,64965.0
2018-09-12 12:00:00,127.19,127.56,127.19,127.4,27200.0,120.5927,120.9435,120.5927,120.7918,27200.0
2018-09-12 12:10:00,127.39,127.53,127.38,127.47,15202.0,120.7823,120.9151,120.7728,120.8582,15202.0
2018-09-12 12:20:00,127.47,127.58,127.46,127.5,13472.0,120.8582,120.9625,120.8487,120.8866,13472.0
2018-09-12 12:30:00,127.47,127.47,127.33,127.42,22546.0,120.8582,120.8582,120.7254,120.8108,22546.0
2018-09-12 12:40:00,127.4,127.56,127.4,127.42,13577.0,120.7918,120.9435,120.7918,120.8108,13577.0
2018-09-12 12:50:00,127.45,127.5,127.41,127.41,10844.0,120.8392,120.8866,120.8013,120.8013,10844.0
2018-09-12 13:00:00,127.42,127.48,127.37,127.4,14515.0,120.8108,120.8677,120.7634,120.7918,14515.0
2018-09-12 13:10:00,127.43,127.5,127.3,127.41,28139.0,120.8202,120.8866,120.697,120.8013,28139.0
2018-09-12 13:20:00,127.42,127.47,127.36,127.42,12359.0,120.8108,120.8582,120.7539,120.8108,12359.0
2018-09-12 13:30:00,127.41,127.44,127.32,127.36,6776.0,120.8013,120.8297,120.716,120.7539,6776.0
2018-09-12 13:40:00,127.36,127.4,127.31,127.32,20421.0,120.7539,120.7918,120.7065,120.716,20421.0
2018-09-12 13:50:00,127.34,127.35,127.28,127.33,21294.0,120.7349,120.7444,120.678,120.7254,21294.0
2018-09-12 14:00:00,127.33,127.37,127.13,127.15,20382.0,120.7254,120.7634,120.5358,120.5548,20382.0
2018-09-12 14:10:00,127.15,127.24,127.04,127.11,19845.0,120.5548,120.6401,120.4505,120.5168,19845.0
2018-09-12 14:20:00,127.12,127.34,127.1,127.33,60082.0,120.5263,120.7349,120.5074,120.7254,60082.0
2018-09-12 14:30:00,127.34,127.34,127.2,127.27,40420.0,120.7349,120.7349,120.6022,120.6685,40420.0
2018-09-12 14:40:00,127.28,127.37,127.19,127.35,25162.0,120.678,120.7634,120.5927,120.7444,25162.0
2018-09-12 14:50:00,127.36,127.47,127.36,127.43,13753.0,120.7539,120.8582,120.7539,120.8202,13753.0
2018-09-12 15:00:00,127.44,127.56,127.44,127.53,20600.0,120.8297,120.9435,120.8297,120.9151,20600.0
2018-09-12 15:10:00,127.53,127.55,127.4,127.4,23170.0,120.9151,120.934,120.7918,120.7918,23170.0
2018-09-12 15:20:00,127.41,127.52,127.38,127.5,62825.0,120.8013,120.9056,120.7728,120.8866,62825.0
2018-09-12 15:30:00,127.53,127.71,127.53,127.63,38914.0,120.9151,121.0857,120.9151,121.0099,38914.0
2018-09-12 15:40:00,127.63,127.66,127.57,127.59,35119.0,121.0099,121.0383,120.953,120.9719,35119.0
2018-09-12 15:50:00,127.61,127.67,127.56,127.58,71044.0,120.9909,121.0478,120.9435,120.9625,71044.0
2018-09-13 09:30:00,128.05,128.88,128.01,128.69,42585.0,121.4081,122.195,121.3702,122.0149,42585.0
2018-09-13 09:40:00,128.68,129.76,128.57,129.76,92834.0,122.0054,123.0294,121.9011,123.0294,92834.0
2018-09-13 09:50:00,129.73,129.86,129.42,129.63,58576.0,123.0009,123.1242,122.707,122.9061,58576.0
2018-09-13 10:00:00,129.64,129.65,129.0,129.0,26096.0,122.9156,122.9251,122.3088,122.3088,26096.0
2018-09-13 10:10:00,129.02,129.17,128.84,128.96,38931.0,122.3278,122.47,122.1571,122.2709,38931.0
2018-09-13 10:20:00,128.95,129.01,128.56,128.6,16171.0,122.2614,122.3183,121.8916,121.9296,16171.0
2018-09-13 10:30:00,128.58,128.59,128.29,128.34,33544.0,121.9106,121.9201,121.6356,121.683,33544.0
2018-09-13 10:40:00,128.35,128.49,128.29,128.43,33198.0,121.6925,121.8253,121.6356,121.7684,33198.0
2018-09-13 10:50:00,128.44,128.46,128.17,128.24,25041.0,121.7779,121.7968,121.5219,121.5882,25041.0
2018-09-13 11:00:00,128.26,128.45,128.02,128.41,22132.0,121.6072,121.7873,121.3796,121.7494,22132.0
2018-09-13 11:10:00,128.41,128.52,128.28,128.28,16757.0,121.7494,121.8537,121.6262,121.6262,16757.0
2018-09-13 11:20:00,128.26,128.33,128.12,128.12,16926.0,121.6072,121.6736,121.4745,121.4745,16926.0
2018-09-13 11:30:00,128.15,128.24,128.03,128.18,20788.0,121.5029,121.5882,121.3891,121.5313,20788.0
2018-09-13 11:40:00,128.19,128.31,128.19,128.23,16336.0,121.5408,121.6546,121.5408,121.5787,16336.0
2018-09-13 11:50:00,128.28,128.65,128.26,128.65,17925.0,121.6262,121.977,121.6072,121.977,17925.0
2018-09-13 12:00:00,128.68,128.75,128.59,128.74,30330.0,122.0054,122.0718,121.9201,122.0623,30330.0
2018-09-13 12:10:00,128.72,128.83,128.7,128.81,16835.0,122.0433,122.1476,122.0244,122.1287,16835.0
2018-09-13 12:20:00,128.8,128.85,128.78,128.8,18829.0,122.1192,122.1666,122.1002,122.1192,18829.0
2018-09-13 12:30:00,128.81,128.88,128.78,128.85,12510.0,122.1287,122.195,122.1002,122.1666,12510.0
2018-09-13 12:40:00,128.85,128.86,128.64,128.75,36809.0,122.1666,122.1761,121.9675,122.0718,36809.0
2018-09-13 12:50:00,128.73,128.83,128.66,128.67,11761.0,122.0528,122.1476,121.9864,121.9959,11761.0
2018-09-13 13:00:00,128.68,128.77,128.64,128.64,13964.0,122.0054,122.0907,121.9675,121.9675,13964.0
2018-09-13 13:10:00,128.64,128.8,128.6,128.79,43654.0,121.9675,122.1192,121.9296,122.1097,43654.0
2018-09-13 13:20:00,128.8,128.8,128.69,128.71,14105.0,122.1192,122.1192,122.0149,122.0339,14105.0
2018-09-13 13:30:00,128.71,128.83,128.71,128.79,23244.0,122.0339,122.1476,122.0339,122.1097,23244.0
2018-09-13 13:40:00,128.79,128.85,128.78,128.8,10354.0,122.1097,122.1666,122.1002,122.1192,10354.0
2018-09-13 13:50:00,128.81,128.97,128.78,128.92,13946.0,122.1287,122.2804,122.1002,122.233,13946.0
2018-09-13 14:00:00,128.93,129.06,128.9,128.97,15814.0,122.2424,122.3657,122.214,122.2804,15814.0
2018-09-13 14:10:00,128.97,129.03,128.85,128.88,24175.0,122.2804,122.3373,122.1666,122.195,24175.0
2018-09-13 14:20:00,128.84,128.99,128.83,128.97,11151.0,122.1571,122.2993,122.1476,122.2804,11151.0
2018-09-13 14:30:00,128.99,129.05,128.91,129.05,15888.0,122.2993,122.3562,122.2235,122.3562,15888.0
2018-09-13 14:40:00,129.06,129.16,129.04,129.12,28123.0,122.3657,122.4605,122.3467,122.4226,28123.0
2018-09-13 14:50:00,129.12,129.48,129.11,129.44,99199.0,122.4226,122.7639,122.4131,122.726,99199.0
2018-09-13 15:00:00,129.44,129.52,129.34,129.48,47201.0,122.726,122.8018,122.6312,122.7639,47201.0
2018-09-13 15:10:00,129.49,129.71,129.27,129.38,78976.0,122.7734,122.982,122.5648,122.6691,78976.0
2018-09-13 15:20:00,129.38,129.53,129.33,129.49,31503.0,122.6691,122.8113,122.6217,122.7734,31503.0
2018-09-13 15:30:00,129.47,129.5,129.36,129.37,36834.0,122.7544,122.7829,122.6501,122.6596,36834.0
2018-09-13 15:40:00,129.37,129.45,129.33,129.37,49739.0,122.6596,122.7355,122.6217,122.6596,49739.0
2018-09-13 15:50:00,129.38,129.56,129.37,129.54,159508.0,122.6691,122.8398,122.6596,122.8208,159508.0
2018-09-14 09:30:00,129.82,130.57,129.42,130.42,53533.0,123.0863,123.7974,122.707,123.6552,53533.0
2018-09-14 09:40:00,130.39,130.73,130.16,130.33,46941.0,123.6267,123.9491,123.4086,123.5698,46941.0
2018-09-14 09:50:00,130.3,130.51,130.15,130.2,32180.0,123.5414,123.7405,123.3992,123.4466,32180.0
2018-09-14 10:00:00,130.25,130.44,129.69,129.74,53674.0,123.494,123.6741,122.963,123.0104,53674.0
2018-09-14 10:10:00,129.74,130.28,129.7,130.18,23014.0,123.0104,123.5224,122.9725,123.4276,23014.0
2018-09-14 10:20:00,130.19,130.6,130.16,130.52,35140.0,123.4371,123.8258,123.4086,123.75,35140.0
2018-09-14 10:30:00,130.53,130.74,130.53,130.68,30718.0,123.7594,123.9586,123.7594,123.9017,30718.0
2018-09-14 10:40:00,130.68,130.75,130.57,130.67,40165.0,123.9017,123.968,123.7974,123.8922,40165.0
2018-09-14 10:50:00,130.67,130.79,130.55,130.67,38497.0,123.8922,124.006,123.7784,123.8922,38497.0
2018-09-14 11:00:00,130.68,130.73,130.57,130.63,28457.0,123.9017,123.9491,123.7974,123.8543,28457.0
2018-09-14 11:10:00,130.68,130.69,130.45,130.45,21249.0,123.9017,123.9111,123.6836,123.6836,21249.0
2018-09-14 11:20:00,130.47,130.72,130.41,130.69,55439.0,123.7026,123.9396,123.6457,123.9111,55439.0
2018-09-14 11:30:00,130.64,130.78,130.6,130.71,16950.0,123.8637,123.9965,123.8258,123.9301,16950.0
2018-09-14 11:40:00,130.67,130.78,130.55,130.72,24760.0,123.8922,123.9965,123.7784,123.9396,24760.0
2018-09-14 11:50:00,130.7,130.86,130.68,130.75,29434.0,123.9206,124.0723,123.9017,123.968,29434.0
2018-09-14 12:00:00,130.78,130.78,130.35,130.64,50657.0,123.9965,123.9965,123.5888,123.8637,50657.0
2018-09-14 12:10:00,130.66,130.69,130.51,130.51,11673.0,123.8827,123.9111,123.7405,123.7405,11673.0
2018-09-14 12:20:00,130.53,130.6,130.43,130.51,27428.0,123.7594,123.8258,123.6646,123.7405,27428.0
2018-09-14 12:30:00,130.49,130.51,130.38,130.4,14122.0,123.7215,123.7405,123.6172,123.6362,14122.0
2018-09-14 12:40:00,130.43,130.51,130.42,130.49,8796.0,123.6646,123.7405,123.6552,123.7215,8796.0
2018-09-14 12:50:00,130.48,130.49,130.37,130.44,19777.0,123.712,123.7215,123.6077,123.6741,19777.0
2018-09-14 13:00:00,130.43,130.47,130.22,130.22,18736.0,123.6646,123.7026,123.4655,123.4655,18736.0
2018-09-14 13:10:00,130.21,130.38,130.19,130.37,15711.0,123.456,123.6172,123.4371,123.6077,15711.0
2018-09-14 13:20:00,130.38,130.51,130.34,130.47,18905.0,123.6172,123.7405,123.5793,123.7026,18905.0
2018-09-14 13:30:00,130.48,130.54,130.4,130.4,14550.0,123.712,123.7689,123.6362,123.6362,14550.0
2018-09-14 13:40:00,130.41,130.49,130.36,130.48,17463.0,123.6457,123.7215,123.5983,123.712,17463.0
2018-09-14 13:50:00,130.5,130.52,130.41,130.47,20092.0,123.731,123.75,123.6457,123.7026,20092.0
2018-09-14 14:00:00,130.48,130.51,130.33,130.36,20449.0,123.712,123.7405,123.5698,123.5983,20449.0
2018-09-14 14:10:00,130.36,130.4,130.32,130.39,27986.0,123.5983,123.6362,123.5603,123.6267,27986.0
2018-09-14 14:20:00,130.39,130.46,130.34,130.46,20944.0,123.6267,123.6931,123.5793,123.6931,20944.0
2018-09-14 14:30:00,130.44,130.48,130.4,130.43,11410.0,123.6741,123.712,123.6362,123.6646,11410.0
2018-09-14 14:40:00,130.42,130.44,130.37,130.43,17785.0,123.6552,123.6741,123.6077,123.6646,17785.0
2018-09-14 14:50:00,130.43,130.53,130.43,130.5,25563.0,123.6646,123.7594,123.6646,123.731,25563.0
2018-09-14 15:00:00,130.49,130.53,130.41,130.5,19538.0,123.7215,123.7594,123.6457,123.731,19538.0
2018-09-14 15:10:00,130.5,130.56,130.44,130.49,39420.0,123.731,123.7879,123.6741,123.7215,39420.0
2018-09-14 15:20:00,130.49,130.49,130.4,130.47,23798.0,123.7215,123.7215,123.6362,123.7026,23798.0
2018-09-14 15:30:00,130.48,130.51,130.44,130.5,44913.0,123.712,123.7405,123.6741,123.731,44913.0
2018-09-14 15:40:00,130.5,130.5,130.43,130.5,57090.0,123.731,123.731,123.6646,123.731,57090.0
2018-09-14 15:50:00,130.5,130.5,130.4,130.43,161482.0,123.731,123.731,123.6362,123.6646,161482.0
2018-09-17 09:30:00,130.29,130.47,130.14,130.38,31940.0,123.5319,123.7026,123.3897,123.6172,31940.0
2018-09-17 09:40:00,130.33,130.45,130.06,130.39,17873.0,123.5698,123.6836,123.3138,123.6267,17873.0
2018-09-17 09:50:00,130.4,130.5,130.25,130.47,16737.0,123.6362,123.731,123.494,123.7026,16737.0
2018-09-17 10:00:00,130.44,130.47,130.3,130.32,19955.0,123.6741,123.7026,123.5414,123.5603,19955.0
2018-09-17 10:10:00,130.36,130.51,130.25,130.39,20272.0,123.5983,123.7405,123.494,123.6267,20272.0
2018-09-17 10:20:00,130.39,130.39,130.03,130.05,16470.0,123.6267,123.6267,123.2854,123.3043,16470.0
2018-09-17 10:30:00,130.0,130.06,129.92,130.06,22130.0,123.2569,123.3138,123.1811,123.3138,22130.0
2018-09-17 10:40:00,130.05,130.08,129.36,129.5,38585.0,123.3043,123.3328,122.6501,122.7829,38585.0
2018-09-17 10:50:00,129.5,129.7,129.43,129.7,32461.0,122.7829,122.9725,122.7165,122.9725,32461.0
2018-09-17 11:00:00,129.75,129.98,129.75,129.86,30246.0,123.0199,123.238,123.0199,123.1242,30246.0
2018-09-17 11:10:00,129.88,129.88,129.6,129.62,8930.0,123.1432,123.1432,122.8777,122.8967,8930.0
2018-09-17 11:20:00,129.62,129.62,129.37,129.53,23837.0,122.8967,122.8967,122.6596,122.8113,23837.0
2018-09-17 11:30:00,129.55,129.63,129.52,129.61,12623.0,122.8303,122.9061,122.8018,122.8872,12623.0
2018-09-17 11:40:00,129.59,129.75,129.57,129.74,17840.0,122.8682,123.0199,122.8492,123.0104,17840.0
2018-09-17 11:50:00,129.77,129.96,129.73,129.89,16952.0,123.0389,123.219,123.0009,123.1526,16952.0
2018-09-17 12:00:00,129.89,129.95,129.82,129.82,14932.0,123.1526,123.2095,123.0863,123.0863,14932.0
2018-09-17 12:10:00,129.81,129.86,129.78,129.81,12768.0,123.0768,123.1242,123.0484,123.0768,12768.0
2018-09-17 12:20:00,129.8,129.87,129.78,129.82,15610.0,123.0673,123.1337,123.0484,123.0863,15610.0
2018-09-17 12:30:00,129.82,129.86,129.7,129.76,23889.0,123.0863,123.1242,122.9725,123.0294,23889.0
2018-09-17 12:40:00,129.77,129.78,129.7,129.76,9571.0,123.0389,123.0484,122.9725,123.0294,9571.0
2018-09-17 12:50:00,129.77,129.81,129.55,129.64,15147.0,123.0389,123.0768,122.8303,122.9156,15147.0
2018-09-17 13:00:00,129.67,129.68,129.51,129.55,12747.0,122.9441,122.9535,122.7924,122.8303,12747.0
2018-09-17 13:10:00,129.55,129.61,129.53,129.54,9511.0,122.8303,122.8872,122.8113,122.8208,9511.0
2018-09-17 13:20:00,129.55,129.67,129.51,129.67,36646.0,122.8303,122.9441,122.7924,122.9441,36646.0
2018-09-17 13:30:00,129.66,129.87,129.56,129.87,122572.0,122.9346,123.1337,122.8398,123.1337,122572.0
2018-09-17 13:40:00,129.88,129.99,129.87,129.95,18573.0,123.1432,123.2475,123.1337,123.2095,18573.0
2018-09-17 13:50:00,129.95,129.98,129.87,129.92,21039.0,123.2095,123.238,123.1337,123.1811,21039.0
2018-09-17 14:00:00,129.91,129.91,129.78,129.79,30444.0,123.1716,123.1716,123.0484,123.0578,30444.0
2018-09-17 14:10:00,129.78,129.84,129.73,129.79,15822.0,123.0484,123.1052,123.0009,123.0578,15822.0
2018-09-17 14:20:00,129.81,129.85,129.75,129.83,23156.0,123.0768,123.1147,123.0199,123.0958,23156.0
2018-09-17 14:30:00,129.83,129.88,129.75,129.86,69974.0,123.0958,123.1432,123.0199,123.1242,69974.0
2018-09-17 14:40:00,129.86,129.97,129.84,129.88,43764.0,123.1242,123.2285,123.1052,123.1432,43764.0
2018-09-17 14:50:00,129.87,129.9,129.74,129.78,25777.0,123.1337,123.1621,123.0104,123.0484,25777.0
2018-09-17 15:00:00,129.8,129.85,129.7,129.73,22915.0,123.0673,123.1147,122.9725,123.0009,22915.0
2018-09-17 15:10:00,129.72,129.77,129.7,129.71,25104.0,122.9915,123.0389,122.9725,122.982,25104.0
2018-09-17 15:20:00,129.71,129.79,129.68,129.78,25811.0,122.982,123.0578,122.9535,123.0484,25811.0
2018-09-17 15:30:00,129.78,129.82,129.76,129.77,38944.0,123.0484,123.0863,123.0294,123.0389,38944.0
2018-09-17 15:40:00,129.76,129.81,129.69,129.71,142357.0,123.0294,123.0768,122.963,122.982,142357.0
2018-09-17 15:50:00,129.7,129.8,129.53,129.78,186444.0,122.9725,123.0673,122.8113,123.0484,186444.0
2018-09-18 09:30:00,129.93,130.12,129.46,129.84,24977.0,123.1906,123.3707,122.7449,123.1052,24977.0
2018-09-18 09:40:00,129.89,129.89,129.31,129.41,19808.0,123.1526,123.1526,122.6027,122.6975,19808.0
2018-09-18 09:50:00,129.4,129.43,129.25,129.28,38509.0,122.6881,122.7165,122.5458,122.5743,38509.0
2018-09-18 10:00:00,129.28,129.61,129.26,129.6,28794.0,122.5743,122.8872,122.5553,122.8777,28794.0
2018-09-18 10:10:00,129.56,129.63,129.46,129.6,29746.0,122.8398,122.9061,122.7449,122.8777,29746.0
2018-09-18 10:20:00,129.59,129.65,129.51,129.55,20774.0,122.8682,122.9251,122.7924,122.8303,20774.0
2018-09-18 10:30:00,129.55,129.65,129.32,129.37,20169.0,122.8303,122.9251,122.6122,122.6596,20169.0
2018-09-18 10:40:00,129.38,129.68,129.28,129.62,19438.0,122.6691,122.9535,122.5743,122.8967,19438.0
2018-09-18 10:50:00,129.63,129.67,129.51,129.67,33966.0,122.9061,122.9441,122.7924,122.9441,33966.0
2018-09-18 11:00:00,129.67,129.79,129.59,129.75,15961.0,122.9441,123.0578,122.8682,123.0199,15961.0
2018-09-18 11:10:00,129.73,129.78,129.59,129.7,13952.0,123.0009,123.0484,122.8682,122.9725,13952.0
2018-09-18 11:20:00,129.68,129.78,129.59,129.78,9174.0,122.9535,123.0484,122.8682,123.0484,9174.0
2018-09-18 11:30:00,129.78,129.88,129.66,129.84,13578.0,123.0484,123.1432,122.9346,123.1052,13578.0
2018-09-18 11:40:00,129.84,130.01,129.84,129.96,10882.0,123.1052,123.2664,123.1052,123.219,10882.0
2018-09-18 11:50:00,129.96,129.96,129.85,129.9,9932.0,123.219,123.219,123.1147,123.1621,9932.0
2018-09-18 12:00:00,129.93,130.27,129.92,130.14,24099.0,123.1906,123.5129,123.1811,123.3897,24099.0
2018-09-18 12:10:00,130.14,130.15,129.89,129.89,15334.0,123.3897,123.3992,123.1526,123.1526,15334.0
2018-09-18 12:20:00,129.91,130.03,129.9,129.97,27308.0,123.1716,123.2854,123.1621,123.2285,27308.0
2018-09-18 12:30:00,129.99,130.12,129.95,130.08,12479.0,123.2475,123.3707,123.2095,123.3328,12479.0
2018-09-18 12:40:00,130.09,130.21,130.0,130.11,38752.0,123.3423,123.456,123.2569,123.3612,38752.0
2018-09-18 12:50:00,130.12,130.13,129.99,130.01,22999.0,123.3707,123.3802,123.2475,123.2664,22999.0
2018-09-18 13:00:00,130.0,130.11,129.97,130.11,30705.0,123.2569,123.3612,123.2285,123.3612,30705.0
2018-09-18 13:10:00,130.1,130.13,130.01,130.04,13663.0,123.3518,123.3802,123.2664,123.2949,13663.0
2018-09-18 13:20:00,130.03,130.04,129.89,129.96,29607.0,123.2854,123.2949,123.1526,123.219,29607.0
2018-09-18 13:30:00,129.96,129.98,129.87,129.9,11024.0,123.219,123.238,123.1337,123.1621,11024.0
2018-09-18 13:40:00,129.9,129.93,129.82,129.92,22880.0,123.1621,123.1906,123.0863,123.1811,22880.0
2018-09-18 13:50:00,129.94,129.97,129.86,129.88,18332.0,123.2001,123.2285,123.1242,123.1432,18332.0
2018-09-18 14:00:00,129.88,129.95,129.82,129.9,17413.0,123.1432,123.2095,123.0863,123.1621,17413.0
2018-09-18 14:10:00,129.91,129.99,129.9,129.95,12170.0,123.1716,123.2475,123.1621,123.2095,12170.0
2018-09-18 14:20:00,129.96,130.06,129.92,130.0,18364.0,123.219,123.3138,123.1811,123.2569,18364.0
2018-09-18 14:30:00,130.02,130.15,130.02,130.1,18859.0,123.2759,123.3992,123.2759,123.3518,18859.0
2018-09-18 14:40:00,130.11,130.15,130.03,130.04,13565.0,123.3612,123.3992,123.2854,123.2949,13565.0
2018-09-18 14:50:00,130.04,130.05,129.9,129.95,18057.0,123.2949,123.3043,123.1621,123.2095,18057.0
2018-09-18 15:00:00,129.94,130.12,129.93,130.12,19750.0,123.2001,123.3707,123.1906,123.3707,19750.0
2018-09-18 15:10:00,130.11,130.11,129.91,129.92,36733.0,123.3612,123.3612,123.1716,123.1811,36733.0
2018-09-18 15:20:00,129.92,130.01,129.91,129.91,19187.0,123.1811,123.2664,123.1716,123.1716,19187.0
2018-09-18 15:30:00,129.9,129.94,129.8,129.81,23522.0,123.1621,123.2001,123.0673,123.0768,23522.0
2018-09-18 15:40:00,129.83,130.0,129.7,129.73,59128.0,123.0958,123.2569,122.9725,123.0009,59128.0
2018-09-18 15:50:00,129.72,129.86,129.69,129.8,199587.0,122.9915,123.1242,122.963,123.0673,199587.0
2018-09-19 09:30:00,130.3,130.76,129.99,130.22,39178.0,123.5414,123.9775,123.2475,123.4655,39178.0
2018-09-19 09:40:00,130.21,130.38,129.78,130.37,46081.0,123.456,123.6172,123.0484,123.6077,46081.0
2018-09-19 09:50:00,130.36,130.51,130.19,130.41,43404.0,123.5983,123.7405,123.4371,123.6457,43404.0
2018-09-19 10:00:00,130.4,130.67,130.26,130.3,16698.0,123.6362,123.8922,123.5035,123.5414,16698.0
2018-09-19 10:10:00,130.29,130.35,130.02,130.23,20371.0,123.5319,123.5888,123.2759,123.475,20371.0
2018-09-19 10:20:00,130.23,130.42,130.16,130.17,18240.0,123.475,123.6552,123.4086,123.4181,18240.0
2018-09-19 10:30:00,130.21,130.6,130.19,130.59,15346.0,123.456,123.8258,123.4371,123.8163,15346.0
2018-09-19 10:40:00,130.6,130.87,130.55,130.84,20704.0,123.8258,124.0818,123.7784,124.0534,20704.0
2018-09-19 10:50:00,130.87,130.87,130.49,130.55,27426.0,124.0818,124.0818,123.7215,123.7784,27426.0
2018-09-19 11:00:00,130.59,130.95,130.55,130.92,18876.0,123.8163,124.1577,123.7784,124.1292,18876.0
2018-09-19 11:10:00,130.93,130.96,130.68,130.72,31803.0,124.1387,124.1671,123.9017,123.9396,31803.0
2018-09-19 11:20:00,130.75,130.86,130.48,130.63,20803.0,123.968,124.0723,123.712,123.8543,20803.0
2018-09-19 11:30:00,130.64,130.78,130.48,130.78,16601.0,123.8637,123.9965,123.712,123.9965,16601.0
2018-09-19 11:40:00,130.83,130.85,130.67,130.7,12554.0,124.0439,124.0629,123.8922,123.9206,12554.0
2018-09-19 11:50:00,130.72,130.94,130.64,130.91,13857.0,123.9396,124.1482,123.8637,124.1197,13857.0
2018-09-19 12:00:00,130.9,131.01,130.78,130.95,20361.0,124.1103,124.2146,123.9965,124.1577,20361.0
2018-09-19 12:10:00,130.95,131.0,130.86,130.92,13468.0,124.1577,124.2051,124.0723,124.1292,13468.0
2018-09-19 12:20:00,130.99,130.99,130.84,130.88,10799.0,124.1956,124.1956,124.0534,124.0913,10799.0
2018-09-19 12:30:00,130.89,130.96,130.73,130.75,8401.0,124.1008,124.1671,123.9491,123.968,8401.0
2018-09-19 12:40:00,130.77,130.9,130.74,130.87,8187.0,123.987,124.1103,123.9586,124.0818,8187.0
2018-09-19 12:50:00,130.91,131.07,130.8,131.06,17653.0,124.1197,124.2714,124.0154,124.262,17653.0
2018-09-19 13:00:00,131.08,131.14,130.97,130.99,30503.0,124.2809,124.3378,124.1766,124.1956,30503.0
2018-09-19 13:10:00,131.02,131.05,130.9,130.91,16984.0,124.224,124.2525,124.1103,124.1197,16984.0
2018-09-19 13:20:00,130.91,131.02,130.8,131.01,63908.0,124.1197,124.224,124.0154,124.2146,63908.0
2018-09-19 13:30:00,131.08,131.33,131.08,131.3,10837.0,124.2809,124.518,124.2809,124.4895,10837.0
2018-09-19 13:40:00,131.3,131.34,131.2,131.24,12587.0,124.4895,124.5274,124.3947,124.4326,12587.0
2018-09-19 13:50:00,131.27,131.55,131.27,131.51,29600.0,124.4611,124.7265,124.4611,124.6886,29600.0
2018-09-19 14:00:00,131.51,131.59,131.42,131.49,38195.0,124.6886,124.7645,124.6033,124.6697,38195.0
2018-09-19 14:10:00,131.49,131.59,131.37,131.45,36825.0,124.6697,124.7645,124.5559,124.6317,36825.0
2018-09-19 14:20:00,131.46,131.56,131.43,131.49,35947.0,124.6412,124.736,124.6128,124.6697,35947.0
2018-09-19 14:30:00,131.49,131.5,131.33,131.41,72798.0,124.6697,124.6791,124.518,124.5938,72798.0
2018-09-19 14:40:00,131.41,131.48,131.23,131.34,27005.0,124.5938,124.6602,124.4231,124.5274,27005.0
2018-09-19 14:50:00,131.34,131.34,131.22,131.23,20342.0,124.5274,124.5274,124.4137,124.4231,20342.0
2018-09-19 15:00:00,131.25,131.29,131.17,131.18,13489.0,124.4421,124.48,124.3663,124.3757,13489.0
2018-09-19 15:10:00,131.17,131.21,131.12,131.16,16535.0,124.3663,124.4042,124.3188,124.3568,16535.0
2018-09-19 15:20:00,131.16,131.3,131.14,131.25,27341.0,124.3568,124.4895,124.3378,124.4421,27341.0
2018-09-19 15:30:00,131.24,131.24,131.16,131.18,28075.0,124.4326,124.4326,124.3568,124.3757,28075.0
2018-09-19 15:40:00,131.16,131.3,131.14,131.3,36418.0,124.3568,124.4895,124.3378,124.4895,36418.0
2018-09-19 15:50:00,131.3,131.32,131.18,131.22,114560.0,124.4895,124.5085,124.3757,124.4137,114560.0
2018-09-20 09:30:00,131.99,132.15,131.25,131.38,66807.0,125.1437,125.2954,124.4421,124.5654,66807.0
2018-09-20 09:40:00,131.34,131.49,130.97,131.07,20456.0,124.5274,124.6697,124.1766,124.2714,20456.0
2018-09-20 09:50:00,131.02,131.1,130.92,131.04,26600.0,124.224,124.2999,124.1292,124.243,26600.0
2018-09-20 10:00:00,131.06,131.13,130.69,130.73,32157.0,124.262,124.3283,123.9111,123.9491,32157.0
2018-09-20 10:10:00,130.73,130.85,130.64,130.8,39895.0,123.9491,124.0629,123.8637,124.0154,39895.0
2018-09-20 10:20:00,130.79,130.81,130.45,130.5,35503.0,124.006,124.0249,123.6836,123.731,35503.0
2018-09-20 10:30:00,130.52,130.71,130.52,130.65,18176.0,123.75,123.9301,123.75,123.8732,18176.0
2018-09-20 10:40:00,130.66,130.76,130.34,130.37,36516.0,123.8827,123.9775,123.5793,123.6077,36516.0
2018-09-20 10:50:00,130.39,130.59,130.24,130.47,47062.0,123.6267,123.8163,123.4845,123.7026,47062.0
2018-09-20 11:00:00,130.5,130.69,130.5,130.57,18072.0,123.731,123.9111,123.731,123.7974,18072.0
2018-09-20 11:10:00,130.58,130.65,130.4,130.45,25143.0,123.8069,123.8732,123.6362,123.6836,25143.0
2018-09-20 11:20:00,130.48,130.59,130.41,130.44,25579.0,123.712,123.8163,123.6457,123.6741,25579.0
2018-09-20 11:30:00,130.46,130.6,130.39,130.55,26596.0,123.6931,123.8258,123.6267,123.7784,26596.0
2018-09-20 11:40:00,130.56,130.67,130.52,130.53,23626.0,123.7879,123.8922,123.75,123.7594,23626.0
2018-09-20 11:50:00,130.57,130.66,130.52,130.64,39359.0,123.7974,123.8827,123.75,123.8637,39359.0
2018-09-20 12:00:00,130.64,130.86,130.64,130.76,24545.0,123.8637,124.0723,123.8637,123.9775,24545.0
2018-09-20 12:10:00,130.75,130.8,130.75,130.76,10936.0,123.968,124.0154,123.968,123.9775,10936.0
2018-09-20 12:20:00,130.8,130.89,130.78,130.85,26187.0,124.0154,124.1008,123.9965,124.0629,26187.0
2018-09-20 12:30:00,130.84,130.85,130.76,130.78,28439.0,124.0534,124.0629,123.9775,123.9965,28439.0
2018-09-20 12:40:00,130.77,130.97,130.71,130.93,39311.0,123.987,124.1766,123.9301,124.1387,39311.0
2018-09-20 12:50:00,130.95,131.31,130.95,131.24,16294.0,124.1577,124.499,124.1577,124.4326,16294.0
2018-09-20 13:00:00,131.24,131.35,131.24,131.33,24966.0,124.4326,124.5369,124.4326,124.518,24966.0
2018-09-20 13:10:00,131.35,131.35,131.28,131.3,23871.0,124.5369,124.5369,124.4705,124.4895,23871.0
2018-09-20 13:20:00,131.3,131.52,131.3,131.49,14373.0,124.4895,124.6981,124.4895,124.6697,14373.0
2018-09-20 13:30:00,131.49,131.64,131.48,131.54,17562.0,124.6697,124.8119,124.6602,124.7171,17562.0
2018-09-20 13:40:00,131.55,131.75,131.54,131.75,14184.0,124.7265,124.9162,124.7171,124.9162,14184.0
2018-09-20 13:50:00,131.75,131.76,131.69,131.73,11691.0,124.9162,124.9256,124.8593,124.8972,11691.0
2018-09-20 14:00:00,131.72,131.76,131.7,131.76,20365.0,124.8877,124.9256,124.8688,124.9256,20365.0
2018-09-20 14:10:00,131.77,131.94,131.77,131.92,19395.0,124.9351,125.0963,124.9351,125.0774,19395.0
2018-09-20 14:20:00,131.9,131.92,131.77,131.85,24582.0,125.0584,125.0774,124.9351,125.011,24582.0
2018-09-20 14:30:00,131.86,131.87,131.78,131.82,21469.0,125.0205,125.0299,124.9446,124.9825,21469.0
2018-09-20 14:40:00,131.8,131.83,131.66,131.77,39252.0,124.9636,124.992,124.8308,124.9351,39252.0
2018-09-20 14:50:00,131.77,131.9,131.77,131.82,29289.0,124.9351,125.0584,124.9351,124.9825,29289.0
2018-09-20 15:00:00,131.83,131.93,131.79,131.93,28559.0,124.992,125.0868,124.9541,125.0868,28559.0
2018-09-20 15:10:00,131.94,132.23,131.94,132.23,48688.0,125.0963,125.3713,125.0963,125.3713,48688.0
2018-09-20 15:20:00,132.21,132.21,132.06,132.07,27806.0,125.3523,125.3523,125.2101,125.2196,27806.0
2018-09-20 15:30:00,132.07,132.09,132.02,132.03,52794.0,125.2196,125.2385,125.1722,125.1816,52794.0
2018-09-20 15:40:00,132.03,132.06,131.91,132.06,63938.0,125.1816,125.2101,125.0679,125.2101,63938.0
2018-09-20 15:50:00,132.06,132.25,132.01,132.18,184681.0,125.2101,125.3902,125.1627,125.3239,184681.0
2018-09-21 09:30:00,132.66,133.36,132.59,133.29,512530.0,125.779,126.4427,125.7126,126.3763,512530.0
2018-09-21 09:40:00,133.35,133.36,133.03,133.06,40301.0,126.4332,126.4427,126.1298,126.1582,40301.0
2018-09-21 09:50:00,133.07,133.09,132.66,132.69,31964.0,126.1677,126.1867,125.779,125.8074,31964.0
2018-09-21 10:00:00,132.66,132.66,132.35,132.37,45937.0,125.779,125.779,125.485,125.504,45937.0
2018-09-21 10:10:00,132.38,132.39,131.88,131.97,43617.0,125.5135,125.523,125.0394,125.1248,43617.0
2018-09-21 10:20:00,131.98,132.01,131.68,131.71,45099.0,125.1342,125.1627,124.8498,124.8782,45099.0
2018-09-21 10:30:00,131.72,131.82,131.62,131.65,34164.0,124.8877,124.9825,124.7929,124.8214,34164.0
2018-09-21 10:40:00,131.67,131.67,131.54,131.61,37262.0,124.8403,124.8403,124.7171,124.7834,37262.0
2018-09-21 10:50:00,131.63,131.65,131.45,131.61,133813.0,124.8024,124.8214,124.6317,124.7834,133813.0
2018-09-21 11:00:00,131.59,131.74,131.33,131.34,107645.0,124.7645,124.9067,124.518,124.5274,107645.0
2018-09-21 11:10:00,131.35,131.4,131.23,131.37,47824.0,124.5369,124.5843,124.4231,124.5559,47824.0
2018-09-21 11:20:00,131.37,131.41,131.29,131.41,71029.0,124.5559,124.5938,124.48,124.5938,71029.0
2018-09-21 11:30:00,131.41,131.45,131.3,131.38,58592.0,124.5938,124.6317,124.4895,124.5654,58592.0
2018-09-21 11:40:00,131.37,131.42,131.35,131.36,53635.0,124.5559,124.6033,124.5369,124.5464,53635.0
2018-09-21 11:50:00,131.37,131.39,131.13,131.16,44882.0,124.5559,124.5748,124.3283,124.3568,44882.0
2018-09-21 12:00:00,131.18,131.25,131.16,131.2,36951.0,124.3757,124.4421,124.3568,124.3947,36951.0
2018-09-21 12:10:00,131.21,131.24,131.15,131.22,21207.0,124.4042,124.4326,124.3473,124.4137,21207.0
2018-09-21 12:20:00,131.24,131.34,131.14,131.32,40709.0,124.4326,124.5274,124.3378,124.5085,40709.0
2018-09-21 12:30:00,131.34,131.39,131.15,131.16,34308.0,124.5274,124.5748,124.3473,124.3568,34308.0
2018-09-21 12:40:00,131.18,131.29,131.13,131.22,69325.0,124.3757,124.48,124.3283,124.4137,69325.0
2018-09-21 12:50:00,131.23,131.23,131.07,131.09,34707.0,124.4231,124.4231,124.2714,124.2904,34707.0
2018-09-21 13:00:00,131.09,131.09,130.91,130.96,33915.0,124.2904,124.2904,124.1197,124.1671,33915.0
2018-09-21 13:10:00,130.96,131.0,130.95,130.97,26341.0,124.1671,124.2051,124.1577,124.1766,26341.0
2018-09-21 13:20:00,130.98,131.01,130.95,130.97,62709.0,124.1861,124.2146,124.1577,124.1766,62709.0
2018-09-21 13:30:00,130.98,131.02,130.94,130.95,35961.0,124.1861,124.224,124.1482,124.1577,35961.0
2018-09-21 13:40:00,130.96,131.0,130.93,130.94,27829.0,124.1671,124.2051,124.1387,124.1482,27829.0
2018-09-21 13:50:00,130.97,131.0,130.89,130.99,28647.0,124.1766,124.2051,124.1008,124.1956,28647.0
2018-09-21 14:00:00,130.99,131.0,130.96,131.0,24148.0,124.1956,124.2051,124.1671,124.2051,24148.0
2018-09-21 14:10:00,131.0,131.0,130.87,130.91,35230.0,124.2051,124.2051,124.0818,124.1197,35230.0
2018-09-21 14:20:00,130.91,130.93,130.84,130.87,40047.0,124.1197,124.1387,124.0534,124.0818,40047.0
2018-09-21 14:30:00,130.87,130.89,130.83,130.87,34565.0,124.0818,124.1008,124.0439,124.0818,34565.0
2018-09-21 14:40:00,130.89,130.89,130.8,130.82,39167.0,124.1008,124.1008,124.0154,124.0344,39167.0
2018-09-21 14:50:00,130.81,130.82,130.44,130.49,168067.0,124.0249,124.0344,123.6741,123.7215,168067.0
2018-09-21 15:00:00,130.5,130.54,130.48,130.54,73609.0,123.731,123.7689,123.712,123.7689,73609.0
2018-09-21 15:10:00,130.54,130.6,130.5,130.51,56555.0,123.7689,123.8258,123.731,123.7405,56555.0
2018-09-21 15:20:00,130.5,130.51,130.45,130.49,38985.0,123.731,123.7405,123.6836,123.7215,38985.0
2018-09-21 15:30:00,130.49,130.53,130.46,130.47,90944.0,123.7215,123.7594,123.6931,123.7026,90944.0
2018-09-21 15:40:00,130.47,130.5,130.42,130.42,103900.0,123.7026,123.731,123.6552,123.6552,103900.0
2018-09-21 15:50:00,130.41,131.2,130.41,130.89,440395.0,123.6457,124.3947,123.6457,124.1008,440395.0
2018-09-24 09:30:00,130.38,130.69,128.39,128.51,55855.0,123.6172,123.9111,121.7305,121.8442,55855.0
2018-09-24 09:40:00,128.49,128.94,128.39,128.8,42030.0,121.8253,122.2519,121.7305,122.1192,42030.0
2018-09-24 09:50:00,128.84,129.18,128.82,128.94,44350.0,122.1571,122.4795,122.1381,122.2519,44350.0
2018-09-24 10:00:00,128.98,129.31,128.92,129.31,20891.0,122.2898,122.6027,122.233,122.6027,20891.0
2018-09-24 10:10:00,129.29,129.38,129.13,129.24,22600.0,122.5838,122.6691,122.4321,122.5364,22600.0
2018-09-24 10:20:00,129.24,129.38,129.08,129.35,28556.0,122.5364,122.6691,122.3847,122.6407,28556.0
2018-09-24 10:30:00,129.39,129.65,129.19,129.39,27164.0,122.6786,122.9251,122.489,122.6786,27164.0
2018-09-24 10:40:00,129.35,129.54,129.28,129.43,22150.0,122.6407,122.8208,122.5743,122.7165,22150.0
2018-09-24 10:50:00,129.44,129.67,129.44,129.65,21147.0,122.726,122.9441,122.726,122.9251,21147.0
2018-09-24 11:00:00,129.67,129.72,129.53,129.56,13009.0,122.9441,122.9915,122.8113,122.8398,13009.0
2018-09-24 11:10:00,129.56,130.01,129.48,130.0,14099.0,122.8398,123.2664,122.7639,123.2569,14099.0
2018-09-24 11:20:00,129.98,130.16,129.89,129.97,24670.0,123.238,123.4086,123.1526,123.2285,24670.0
2018-09-24 11:30:00,129.97,130.0,129.63,129.73,12907.0,123.2285,123.2569,122.9061,123.0009,12907.0
2018-09-24 11:40:00,129.73,129.75,129.63,129.68,9370.0,123.0009,123.0199,122.9061,122.9535,9370.0
2018-09-24 11:50:00,129.69,129.73,129.49,129.62,16579.0,122.963,123.0009,122.7734,122.8967,16579.0
2018-09-24 12:00:00,129.63,129.65,129.47,129.51,11222.0,122.9061,122.9251,122.7544,122.7924,11222.0
2018-09-24 12:10:00,129.54,129.6,129.48,129.57,8955.0,122.8208,122.8777,122.7639,122.8492,8955.0
2018-09-24 12:20:00,129.56,129.72,129.55,129.65,8125.0,122.8398,122.9915,122.8303,122.9251,8125.0
2018-09-24 12:30:00,129.64,129.7,129.62,129.65,4926.0,122.9156,122.9725,122.8967,122.9251,4926.0
2018-09-24 12:40:00,129.68,129.93,129.68,129.91,6994.0,122.9535,123.1906,122.9535,123.1716,6994.0
2018-09-24 12:50:00,129.93,130.0,129.75,129.8,7176.0,123.1906,123.2569,123.0199,123.0673,7176.0
2018-09-24 13:00:00,129.84,129.94,129.8,129.9,7758.0,123.1052,123.2001,123.0673,123.1621,7758.0
2018-09-24 13:10:00,129.91,129.95,129.83,129.87,21207.0,123.1716,123.2095,123.0958,123.1337,21207.0
2018-09-24 13:20:00,129.89,130.02,129.88,129.96,13614.0,123.1526,123.2759,123.1432,123.219,13614.0
2018-09-24 13:30:00,129.96,130.14,129.95,130.12,12898.0,123.219,123.3897,123.2095,123.3707,12898.0
2018-09-24 13:40:00,130.12,130.15,130.02,130.03,16459.0,123.3707,123.3992,123.2759,123.2854,16459.0
2018-09-24 13:50:00,130.03,130.14,130.03,130.12,10206.0,123.2854,123.3897,123.2854,123.3707,10206.0
2018-09-24 14:00:00,130.14,130.38,130.14,130.36,18721.0,123.3897,123.6172,123.3897,123.5983,18721.0
2018-09-24 14:10:00,130.37,130.59,130.37,130.46,19836.0,123.6077,123.8163,123.6077,123.6931,19836.0
2018-09-24 14:20:00,130.47,130.54,130.35,130.46,14281.0,123.7026,123.7689,123.5888,123.6931,14281.0
2018-09-24 14:30:00,130.47,130.56,130.42,130.49,12245.0,123.7026,123.7879,123.6552,123.7215,12245.0
2018-09-24 14:40:00,130.49,130.59,130.45,130.57,16745.0,123.7215,123.8163,123.6836,123.7974,16745.0
2018-09-24 14:50:00,130.59,130.74,130.59,130.66,25164.0,123.8163,123.9586,123.8163,123.8827,25164.0
2018-09-24 15:00:00,130.65,130.76,130.58,130.61,22937.0,123.8732,123.9775,123.8069,123.8353,22937.0
2018-09-24 15:10:00,130.59,130.61,130.52,130.6,15857.0,123.8163,123.8353,123.75,123.8258,15857.0
2018-09-24 15:20:00,130.56,130.61,130.53,130.56,15144.0,123.7879,123.8353,123.7594,123.7879,15144.0
2018-09-24 15:30:00,130.55,130.57,130.42,130.44,27206.0,123.7784,123.7974,123.6552,123.6741,27206.0
2018-09-24 15:40:00,130.43,130.44,130.23,130.27,36046.0,123.6646,123.6741,123.475,123.5129,36046.0
2018-09-24 15:50:00,130.28,130.31,130.15,130.24,132579.0,123.5224,123.5509,123.3992,123.4845,132579.0
2018-09-25 09:30:00,130.71,130.74,129.81,129.86,53959.0,123.9301,123.9586,123.0768,123.1242,53959.0
2018-09-25 09:40:00,129.81,130.1,129.81,129.98,38253.0,123.0768,123.3518,123.0768,123.238,38253.0
2018-09-25 09:50:00,129.97,130.02,129.48,129.58,24261.0,123.2285,123.2759,122.7639,122.8587,24261.0
2018-09-25 10:00:00,129.58,130.0,129.55,129.97,41756.0,122.8587,123.2569,122.8303,123.2285,41756.0
2018-09-25 10:10:00,129.94,130.21,129.9,130.13,67841.0,123.2001,123.456,123.1621,123.3802,67841.0
2018-09-25 10:20:00,130.13,130.19,129.99,130.13,25917.0,123.3802,123.4371,123.2475,123.3802,25917.0
2018-09-25 10:30:00,130.13,130.15,129.92,129.92,16524.0,123.3802,123.3992,123.1811,123.1811,16524.0
2018-09-25 10:40:00,129.9,130.13,129.78,130.1,15287.0,123.1621,123.3802,123.0484,123.3518,15287.0
2018-09-25 10:50:00,130.11,130.24,129.92,129.98,19817.0,123.3612,123.4845,123.1811,123.238,19817.0
2018-09-25 11:00:00,129.95,129.97,129.75,129.88,28263.0,123.2095,123.2285,123.0199,123.1432,28263.0
2018-09-25 11:10:00,129.9,129.94,129.7,129.71,17452.0,123.1621,123.2001,122.9725,122.982,17452.0
2018-09-25 11:20:00,129.68,130.01,129.63,130.0,17223.0,122.9535,123.2664,122.9061,123.2569,17223.0
2018-09-25 11:30:00,130.0,130.09,129.91,130.04,17786.0,123.2569,123.3423,123.1716,123.2949,17786.0
2018-09-25 11:40:00,130.06,130.11,130.0,130.09,10309.0,123.3138,123.3612,123.2569,123.3423,10309.0
2018-09-25 11:50:00,130.05,130.1,129.96,129.98,10366.0,123.3043,123.3518,123.219,123.238,10366.0
2018-09-25 12:00:00,130.0,130.08,129.99,130.05,16331.0,123.2569,123.3328,123.2475,123.3043,16331.0
2018-09-25 12:10:00,130.07,130.07,129.92,129.94,8119.0,123.3233,123.3233,123.1811,123.2001,8119.0
2018-09-25 12:20:00,129.95,129.99,129.92,129.94,11399.0,123.2095,123.2475,123.1811,123.2001,11399.0
2018-09-25 12:30:00,129.94,129.95,129.88,129.9,8606.0,123.2001,123.2095,123.1432,123.1621,8606.0
2018-09-25 12:40:00,129.9,129.9,129.77,129.78,13054.0,123.1621,123.1621,123.0389,123.0484,13054.0
2018-09-25 12:50:00,129.79,129.79,129.69,129.69,11522.0,123.0578,123.0578,122.963,122.963,11522.0
2018-09-25 13:00:00,129.69,129.77,129.65,129.73,18048.0,122.963,123.0389,122.9251,123.0009,18048.0
2018-09-25 13:10:00,129.72,129.73,129.61,129.66,12961.0,122.9915,123.0009,122.8872,122.9346,12961.0
2018-09-25 13:20:00,129.63,129.7,129.63,129.67,7410.0,122.9061,122.9725,122.9061,122.9441,7410.0
2018-09-25 13:30:00,129.67,129.71,129.63,129.71,6706.0,122.9441,122.982,122.9061,122.982,6706.0
2018-09-25 13:40:00,129.72,129.72,129.53,129.57,10580.0,122.9915,122.9915,122.8113,122.8492,10580.0
2018-09-25 13:50:00,129.58,129.71,129.58,129.67,9460.0,122.8587,122.982,122.8587,122.9441,9460.0
2018-09-25 14:00:00,129.66,129.7,129.62,129.62,5100.0,122.9346,122.9725,122.8967,122.8967,5100.0
2018-09-25 14:10:00,129.64,129.81,129.63,129.81,15425.0,122.9156,123.0768,122.9061,123.0768,15425.0
2018-09-25 14:20:00,129.79,129.86,129.74,129.8,30888.0,123.0578,123.1242,123.0104,123.0673,30888.0
2018-09-25 14:30:00,129.79,129.79,129.64,129.66,19577.0,123.0578,123.0578,122.9156,122.9346,19577.0
2018-09-25 14:40:00,129.67,129.71,129.55,129.57,13709.0,122.9441,122.982,122.8303,122.8492,13709.0
2018-09-25 14:50:00,129.58,129.66,129.54,129.62,11578.0,122.8587,122.9346,122.8208,122.8967,11578.0
2018-09-25 15:00:00,129.61,129.71,129.61,129.68,13345.0,122.8872,122.982,122.8872,122.9535,13345.0
2018-09-25 15:10:00,129.68,129.73,129.58,129.58,19119.0,122.9535,123.0009,122.8587,122.8587,19119.0
2018-09-25 15:20:00,129.58,129.59,129.5,129.52,24076.0,122.8587,122.8682,122.7829,122.8018,24076.0
2018-09-25 15:30:00,129.52,129.53,129.45,129.47,39498.0,122.8018,122.8113,122.7355,122.7544,39498.0
2018-09-25 15:40:00,129.47,129.47,129.27,129.34,83426.0,122.7544,122.7544,122.5648,122.6312,83426.0
2018-09-25 15:50:00,129.34,129.34,129.15,129.26,109719.0,122.6312,122.6312,122.451,122.5553,109719.0
2018-09-26 09:30:00,129.52,129.64,129.34,129.59,23840.0,122.8018,122.9156,122.6312,122.8682,23840.0
2018-09-26 09:40:00,129.61,129.74,129.53,129.61,34138.0,122.8872,123.0104,122.8113,122.8872,34138.0
2018-09-26 09:50:00,129.6,129.67,129.5,129.56,26296.0,122.8777,122.9441,122.7829,122.8398,26296.0
2018-09-26 10:00:00,129.54,129.99,129.52,129.99,16716.0,122.8208,123.2475,122.8018,123.2475,16716.0
2018-09-26 10:10:00,129.94,130.13,129.87,130.02,20542.0,123.2001,123.3802,123.1337,123.2759,20542.0
2018-09-26 10:20:00,130.04,130.22,129.97,130.17,16083.0,123.2949,123.4655,123.2285,123.4181,16083.0
2018-09-26 10:30:00,130.17,130.41,130.17,130.4,13354.0,123.4181,123.6457,123.4181,123.6362,13354.0
2018-09-26 10:40:00,130.41,130.59,130.3,130.55,31594.0,123.6457,123.8163,123.5414,123.7784,31594.0
2018-09-26 10:50:00,130.54,130.78,130.54,130.72,33250.0,123.7689,123.9965,123.7689,123.9396,33250.0
2018-09-26 11:00:00,130.72,130.87,130.71,130.73,31098.0,123.9396,124.0818,123.9301,123.9491,31098.0
2018-09-26 11:10:00,130.72,130.88,130.66,130.81,69304.0,123.9396,124.0913,123.8827,124.0249,69304.0
2018-09-26 11:20:00,130.79,130.95,130.77,130.94,30305.0,124.006,124.1577,123.987,124.1482,30305.0
2018-09-26 11:30:00,130.94,130.96,130.8,130.92,31148.0,124.1482,124.1671,124.0154,124.1292,31148.0
2018-09-26 11:40:00,130.9,130.99,130.89,130.92,52541.0,124.1103,124.1956,124.1008,124.1292,52541.0
2018-09-26 11:50:00,130.92,130.95,130.78,130.89,39360.0,124.1292,124.1577,123.9965,124.1008,39360.0
2018-09-26 12:00:00,130.9,130.91,130.8,130.86,19888.0,124.1103,124.1197,124.0154,124.0723,19888.0
2018-09-26 12:10:00,130.85,130.94,130.85,130.92,36804.0,124.0629,124.1482,124.0629,124.1292,36804.0
2018-09-26 12:20:00,130.93,130.99,130.92,130.99,8552.0,124.1387,124.1956,124.1292,124.1956,8552.0
2018-09-26 12:30:00,131.0,131.15,131.0,131.04,7862.0,124.2051,124.3473,124.2051,124.243,7862.0
2018-09-26 12:40:00,131.03,131.05,131.0,131.02,6150.0,124.2335,124.2525,124.2051,124.224,6150.0
2018-09-26 12:50:00,131.01,131.12,130.99,131.06,11132.0,124.2146,124.3188,124.1956,124.262,11132.0
2018-09-26 13:00:00,131.08,131.12,131.07,131.08,17090.0,124.2809,124.3188,124.2714,124.2809,17090.0
2018-09-26 13:10:00,131.08,131.09,131.02,131.06,12466.0,124.2809,124.2904,124.224,124.262,12466.0
2018-09-26 13:20:00,131.06,131.09,131.05,131.08,14194.0,124.262,124.2904,124.2525,124.2809,14194.0
2018-09-26 13:30:00,131.08,131.13,131.04,131.08,17340.0,124.2809,124.3283,124.243,124.2809,17340.0
2018-09-26 13:40:00,131.08,131.13,131.07,131.11,9188.0,124.2809,124.3283,124.2714,124.3094,9188.0
2018-09-26 13:50:00,131.1,131.18,131.07,131.08,20957.0,124.2999,124.3757,124.2714,124.2809,20957.0
2018-09-26 14:00:00,131.07,131.53,131.07,131.45,46599.0,124.2714,124.7076,124.2714,124.6317,46599.0
2018-09-26 14:10:00,131.42,131.79,131.39,131.78,89943.0,124.6033,124.9541,124.5748,124.9446,89943.0
2018-09-26 14:20:00,131.81,131.87,131.69,131.81,173884.0,124.9731,125.0299,124.8593,124.9731,173884.0
2018-09-26 14:30:00,131.81,132.04,131.77,131.93,102744.0,124.9731,125.1911,124.9351,125.0868,102744.0
2018-09-26 14:40:00,131.93,131.95,131.52,131.71,79616.0,125.0868,125.1058,124.6981,124.8782,79616.0
2018-09-26 14:50:00,131.7,131.93,131.67,131.83,43679.0,124.8688,125.0868,124.8403,124.992,43679.0
2018-09-26 15:00:00,131.81,131.82,131.4,131.48,19221.0,124.9731,124.9825,124.5843,124.6602,19221.0
2018-09-26 15:10:00,131.47,131.49,131.27,131.46,23059.0,124.6507,124.6697,124.4611,124.6412,23059.0
2018-09-26 15:20:00,131.45,131.54,131.44,131.49,28154.0,124.6317,124.7171,124.6222,124.6697,28154.0
2018-09-26 15:30:00,131.48,131.49,131.2,131.28,131624.0,124.6602,124.6697,124.3947,124.4705,131624.0
2018-09-26 15:40:00,131.28,131.36,130.76,130.81,81966.0,124.4705,124.5464,123.9775,124.0249,81966.0
2018-09-26 15:50:00,130.79,131.0,130.56,130.99,217139.0,124.006,124.2051,123.7879,124.1956,217139.0
2018-09-27 09:30:00,130.48,130.91,130.34,130.73,58597.0,123.712,124.1197,123.5793,123.9491,58597.0
2018-09-27 09:40:00,130.86,131.45,130.86,131.23,14423.0,124.0723,124.6317,124.0723,124.4231,14423.0
2018-09-27 09:50:00,131.23,131.57,131.23,131.26,20668.0,124.4231,124.7455,124.4231,124.4516,20668.0
2018-09-27 10:00:00,131.3,131.57,131.23,131.5,29327.0,124.4895,124.7455,124.4231,124.6791,29327.0
2018-09-27 10:10:00,131.51,131.55,131.39,131.5,25310.0,124.6886,124.7265,124.5748,124.6791,25310.0
2018-09-27 10:20:00,131.47,131.59,131.36,131.49,38742.0,124.6507,124.7645,124.5464,124.6697,38742.0
2018-09-27 10:30:00,131.45,131.66,131.35,131.66,24386.0,124.6317,124.8308,124.5369,124.8308,24386.0
2018-09-27 10:40:00,131.65,132.03,131.62,132.03,23960.0,124.8214,125.1816,124.7929,125.1816,23960.0
2018-09-27 10:50:00,132.05,132.16,131.8,132.09,25057.0,125.2006,125.3049,124.9636,125.2385,25057.0
2018-09-27 11:00:00,132.06,132.27,132.0,132.02,7300.0,125.2101,125.4092,125.1532,125.1722,7300.0
2018-09-27 11:10:00,132.04,132.16,131.94,132.05,13563.0,125.1911,125.3049,125.0963,125.2006,13563.0
2018-09-27 11:20:00,132.01,132.28,132.01,132.24,13147.0,125.1627,125.4187,125.1627,125.3808,13147.0
2018-09-27 11:30:00,132.25,132.29,132.08,132.08,58025.0,125.3902,125.4282,125.2291,125.2291,58025.0
2018-09-27 11:40:00,132.09,132.44,132.09,132.43,32200.0,125.2385,125.5704,125.2385,125.5609,32200.0
2018-09-27 11:50:00,132.41,132.58,132.29,132.53,19477.0,125.5419,125.7031,125.4282,125.6557,19477.0
2018-09-27 12:00:00,132.53,132.75,132.51,132.64,11941.0,125.6557,125.8643,125.6367,125.76,11941.0
2018-09-27 12:10:00,132.61,132.85,132.61,132.84,10066.0,125.7316,125.9591,125.7316,125.9496,10066.0
2018-09-27 12:20:00,132.84,133.02,132.83,132.96,46554.0,125.9496,126.1203,125.9401,126.0634,46554.0
2018-09-27 12:30:00,132.97,133.04,132.85,132.97,19580.0,126.0729,126.1393,125.9591,126.0729,19580.0
2018-09-27 12:40:00,132.99,133.07,132.85,133.06,17867.0,126.0918,126.1677,125.9591,126.1582,17867.0
2018-09-27 12:50:00,133.05,133.1,132.96,132.99,11746.0,126.1487,126.1961,126.0634,126.0918,11746.0
2018-09-27 13:00:00,132.98,133.15,132.88,133.08,33317.0,126.0824,126.2436,125.9876,126.1772,33317.0
2018-09-27 13:10:00,133.1,133.2,133.06,133.15,31381.0,126.1961,126.291,126.1582,126.2436,31381.0
2018-09-27 13:20:00,133.13,133.13,132.94,133.01,13637.0,126.2246,126.2246,126.0444,126.1108,13637.0
2018-09-27 13:30:00,132.99,133.1,132.97,133.04,14765.0,126.0918,126.1961,126.0729,126.1393,14765.0
2018-09-27 13:40:00,133.04,133.08,133.0,133.02,11317.0,126.1393,126.1772,126.1013,126.1203,11317.0
2018-09-27 13:50:00,133.02,133.08,133.0,133.03,8400.0,126.1203,126.1772,126.1013,126.1298,8400.0
2018-09-27 14:00:00,133.02,133.17,133.01,133.14,21249.0,126.1203,126.2625,126.1108,126.2341,21249.0
2018-09-27 14:10:00,133.13,133.23,133.11,133.23,28688.0,126.2246,126.3194,126.2056,126.3194,28688.0
2018-09-27 14:20:00,133.24,133.36,133.19,133.22,40679.0,126.3289,126.4427,126.2815,126.3099,40679.0
2018-09-27 14:30:00,133.24,133.29,133.14,133.2,41223.0,126.3289,126.3763,126.2341,126.291,41223.0
2018-09-27 14:40:00,133.21,133.27,133.17,133.2,22807.0,126.3004,126.3573,126.2625,126.291,22807.0
2018-09-27 14:50:00,133.2,133.32,133.2,133.23,17208.0,126.291,126.4047,126.291,126.3194,17208.0
2018-09-27 15:00:00,133.24,133.41,133.24,133.33,17738.0,126.3289,126.4901,126.3289,126.4142,17738.0
2018-09-27 15:10:00,133.35,133.35,133.24,133.29,30695.0,126.4332,126.4332,126.3289,126.3763,30695.0
2018-09-27 15:20:00,133.3,133.3,133.2,133.22,38444.0,126.3858,126.3858,126.291,126.3099,38444.0
2018-09-27 15:30:00,133.22,133.42,133.2,133.38,52441.0,126.3099,126.4995,126.291,126.4616,52441.0
2018-09-27 15:40:00,133.37,133.5,133.34,133.36,88312.0,126.4521,126.5754,126.4237,126.4427,88312.0
2018-09-27 15:50:00,133.35,133.46,133.0,133.43,332739.0,126.4332,126.5375,126.1013,126.509,332739.0
2018-09-28 09:30:00,132.8,132.86,132.1,132.76,52528.0,125.9117,125.9686,125.248,125.8738,52528.0
2018-09-28 09:40:00,132.8,132.82,132.47,132.68,31805.0,125.9117,125.9307,125.5988,125.7979,31805.0
2018-09-28 09:50:00,132.69,132.84,132.39,132.84,33884.0,125.8074,125.9496,125.523,125.9496,33884.0
2018-09-28 10:00:00,132.85,132.92,132.59,132.69,18695.0,125.9591,126.0255,125.7126,125.8074,18695.0
2018-09-28 10:10:00,132.69,132.77,132.45,132.47,39565.0,125.8074,125.8833,125.5799,125.5988,39565.0
2018-09-28 10:20:00,132.47,132.79,132.38,132.74,39945.0,125.5988,125.9022,125.5135,125.8548,39945.0
2018-09-28 10:30:00,132.77,133.07,132.73,133.05,32798.0,125.8833,126.1677,125.8453,126.1487,32798.0
2018-09-28 10:40:00,133.06,133.06,132.88,132.92,85510.0,126.1582,126.1582,125.9876,126.0255,85510.0
2018-09-28 10:50:00,132.93,133.0,132.74,132.77,36107.0,126.035,126.1013,125.8548,125.8833,36107.0
2018-09-28 11:00:00,132.76,132.95,132.72,132.94,27984.0,125.8738,126.0539,125.8359,126.0444,27984.0
2018-09-28 11:10:00,132.95,133.02,132.87,133.01,30219.0,126.0539,126.1203,125.9781,126.1108,30219.0
2018-09-28 11:20:00,133.02,133.02,132.76,132.78,55679.0,126.1203,126.1203,125.8738,125.8927,55679.0
2018-09-28 11:30:00,132.78,132.87,132.52,132.71,40195.0,125.8927,125.9781,125.6462,125.8264,40195.0
2018-09-28 11:40:00,132.66,132.76,132.56,132.57,24705.0,125.779,125.8738,125.6842,125.6936,24705.0
2018-09-28 11:50:00,132.57,132.71,132.53,132.71,29841.0,125.6936,125.8264,125.6557,125.8264,29841.0
2018-09-28 12:00:00,132.68,132.69,132.45,132.59,45210.0,125.7979,125.8074,125.5799,125.7126,45210.0
2018-09-28 12:10:00,132.56,132.73,132.56,132.63,28879.0,125.6842,125.8453,125.6842,125.7505,28879.0
2018-09-28 12:20:00,132.61,132.81,132.61,132.8,41500.0,125.7316,125.9212,125.7316,125.9117,41500.0
2018-09-28 12:30:00,132.8,132.91,132.79,132.83,16886.0,125.9117,126.016,125.9022,125.9401,16886.0
2018-09-28 12:40:00,132.83,132.94,132.59,132.59,28421.0,125.9401,126.0444,125.7126,125.7126,28421.0
2018-09-28 12:50:00,132.59,132.86,132.59,132.83,27171.0,125.7126,125.9686,125.7126,125.9401,27171.0
2018-09-28 13:00:00,132.85,132.91,132.81,132.91,14089.0,125.9591,126.016,125.9212,126.016,14089.0
2018-09-28 13:10:00,132.89,132.99,132.86,132.9,27039.0,125.997,126.0918,125.9686,126.0065,27039.0
2018-09-28 13:20:00,132.89,133.03,132.89,133.0,15279.0,125.997,126.1298,125.997,126.1013,15279.0
2018-09-28 13:30:00,133.0,133.13,133.0,133.06,11520.0,126.1013,126.2246,126.1013,126.1582,11520.0
2018-09-28 13:40:00,133.06,133.1,133.04,133.08,9836.0,126.1582,126.1961,126.1393,126.1772,9836.0
2018-09-28 13:50:00,133.07,133.1,132.96,132.96,12894.0,126.1677,126.1961,126.0634,126.0634,12894.0
2018-09-28 14:00:00,132.97,132.97,132.76,132.87,31636.0,126.0729,126.0729,125.8738,125.9781,31636.0
2018-09-28 14:10:00,132.89,132.9,132.67,132.68,35357.0,125.997,126.0065,125.7884,125.7979,35357.0
2018-09-28 14:20:00,132.66,132.72,132.61,132.61,25450.0,125.779,125.8359,125.7316,125.7316,25450.0
2018-09-28 14:30:00,132.62,132.62,132.46,132.49,56264.0,125.741,125.741,125.5893,125.6178,56264.0
2018-09-28 14:40:00,132.48,132.5,132.22,132.22,44388.0,125.6083,125.6273,125.3618,125.3618,44388.0
2018-09-28 14:50:00,132.23,132.35,132.18,132.19,45173.0,125.3713,125.485,125.3239,125.3333,45173.0
2018-09-28 15:00:00,132.19,132.24,132.14,132.21,22709.0,125.3333,125.3808,125.2859,125.3523,22709.0
2018-09-28 15:10:00,132.21,132.26,132.08,132.08,24417.0,125.3523,125.3997,125.2291,125.2291,24417.0
2018-09-28 15:20:00,132.07,132.2,132.05,132.14,25937.0,125.2196,125.3428,125.2006,125.2859,25937.0
2018-09-28 15:30:00,132.14,132.47,132.06,132.45,40826.0,125.2859,125.5988,125.2101,125.5799,40826.0
2018-09-28 15:40:00,132.44,132.49,132.24,132.4,86566.0,125.5704,125.6178,125.3808,125.5325,86566.0
2018-09-28 15:50:00,132.37,132.39,131.86,132.04,258596.0,125.504,125.523,125.0205,125.1911,258596.0
2018-10-01 09:30:00,132.67,132.86,131.72,131.98,55979.0,125.7884,125.9686,124.8877,125.1342,55979.0
2018-10-01 09:40:00,131.98,132.24,131.88,131.92,21308.0,125.1342,125.3808,125.0394,125.0774,21308.0
2018-10-01 09:50:00,131.93,131.94,131.67,131.82,20852.0,125.0868,125.0963,124.8403,124.9825,20852.0
2018-10-01 10:00:00,131.82,132.0,131.81,131.97,28003.0,124.9825,125.1532,124.9731,125.1248,28003.0
2018-10-01 10:10:00,131.95,132.04,131.77,131.91,54087.0,125.1058,125.1911,124.9351,125.0679,54087.0
2018-10-01 10:20:00,131.92,131.94,131.35,131.36,10617.0,125.0774,125.0963,124.5369,124.5464,10617.0
2018-10-01 10:30:00,131.42,131.42,131.15,131.23,24878.0,124.6033,124.6033,124.3473,124.4231,24878.0
2018-10-01 10:40:00,131.19,131.2,130.72,130.8,33404.0,124.3852,124.3947,123.9396,124.0154,33404.0
2018-10-01 10:50:00,130.81,131.05,130.78,130.84,22474.0,124.0249,124.2525,123.9965,124.0534,22474.0
2018-10-01 11:00:00,130.83,130.95,130.7,130.78,10859.0,124.0439,124.1577,123.9206,123.9965,10859.0
2018-10-01 11:10:00,130.78,130.82,130.46,130.5,24358.0,123.9965,124.0344,123.6931,123.731,24358.0
2018-10-01 11:20:00,130.51,130.6,130.19,130.33,87004.0,123.7405,123.8258,123.4371,123.5698,87004.0
2018-10-01 11:30:00,130.32,130.38,130.12,130.32,30624.0,123.5603,123.6172,123.3707,123.5603,30624.0
2018-10-01 11:40:00,130.33,130.36,129.99,130.15,46432.0,123.5698,123.5983,123.2475,123.3992,46432.0
2018-10-01 11:50:00,130.14,130.17,129.82,129.93,23012.0,123.3897,123.4181,123.0863,123.1906,23012.0
2018-10-01 12:00:00,129.91,129.99,129.79,129.86,16252.0,123.1716,123.2475,123.0578,123.1242,16252.0
2018-10-01 12:10:00,129.86,129.86,129.63,129.64,18788.0,123.1242,123.1242,122.9061,122.9156,18788.0
2018-10-01 12:20:00,129.63,129.64,129.32,129.42,34172.0,122.9061,122.9156,122.6122,122.707,34172.0
2018-10-01 12:30:00,129.41,129.51,129.38,129.47,18810.0,122.6975,122.7924,122.6691,122.7544,18810.0
2018-10-01 12:40:00,129.45,129.55,129.4,129.45,24731.0,122.7355,122.8303,122.6881,122.7355,24731.0
2018-10-01 12:50:00,129.45,129.61,129.44,129.58,15576.0,122.7355,122.8872,122.726,122.8587,15576.0
2018-10-01 13:00:00,129.56,129.73,129.47,129.71,42046.0,122.8398,123.0009,122.7544,122.982,42046.0
2018-10-01 13:10:00,129.7,129.7,129.53,129.55,15880.0,122.9725,122.9725,122.8113,122.8303,15880.0
2018-10-01 13:20:00,129.56,129.71,129.53,129.71,12161.0,122.8398,122.982,122.8113,122.982,12161.0
2018-10-01 13:30:00,129.71,129.78,129.67,129.72,18496.0,122.982,123.0484,122.9441,122.9915,18496.0
2018-10-01 13:40:00,129.73,129.73,129.52,129.52,15313.0,123.0009,123.0009,122.8018,122.8018,15313.0
2018-10-01 13:50:00,129.51,129.59,129.46,129.52,13826.0,122.7924,122.8682,122.7449,122.8018,13826.0
2018-10-01 14:00:00,129.53,129.53,129.35,129.51,13200.0,122.8113,122.8113,122.6407,122.7924,13200.0
2018-10-01 14:10:00,129.56,129.61,129.54,129.57,10739.0,122.8398,122.8872,122.8208,122.8492,10739.0
2018-10-01 14:20:00,129.55,129.56,129.45,129.48,13147.0,122.8303,122.8398,122.7355,122.7639,13147.0
2018-10-01 14:30:00,129.47,129.48,129.21,129.24,26804.0,122.7544,122.7639,122.5079,122.5364,26804.0
2018-10-01 14:40:00,129.25,129.28,129.18,129.25,22811.0,122.5458,122.5743,122.4795,122.5458,22811.0
2018-10-01 14:50:00,129.26,129.31,129.16,129.16,27922.0,122.5553,122.6027,122.4605,122.4605,27922.0
2018-10-01 15:00:00,129.15,129.17,129.01,129.01,31104.0,122.451,122.47,122.3183,122.3183,31104.0
2018-10-01 15:10:00,129.02,129.03,128.91,129.0,80574.0,122.3278,122.3373,122.2235,122.3088,80574.0
2018-10-01 15:20:00,129.0,129.0,128.66,128.73,74901.0,122.3088,122.3088,121.9864,122.0528,74901.0
2018-10-01 15:30:00,128.71,128.74,128.6,128.66,70638.0,122.0339,122.0623,121.9296,121.9864,70638.0
2018-10-01 15:40:00,128.65,128.71,128.44,128.58,88106.0,121.977,122.0339,121.7779,121.9106,88106.0
2018-10-01 15:50:00,128.58,128.59,128.3,128.35,290418.0,121.9106,121.9201,121.6451,121.6925,290418.0
2018-10-02 09:30:00,128.16,128.49,127.35,127.39,33756.0,121.5124,121.8253,120.7444,120.7823,33756.0
2018-10-02 09:40:00,127.39,127.5,127.22,127.23,41700.0,120.7823,120.8866,120.6211,120.6306,41700.0
2018-10-02 09:50:00,127.24,127.42,127.14,127.38,32154.0,120.6401,120.8108,120.5453,120.7728,32154.0
2018-10-02 10:00:00,127.35,127.36,126.8,127.26,48708.0,120.7444,120.7539,120.2229,120.6591,48708.0
2018-10-02 10:10:00,127.22,127.34,127.21,127.29,22147.0,120.6211,120.7349,120.6117,120.6875,22147.0
2018-10-02 10:20:00,127.28,127.36,127.13,127.31,32460.0,120.678,120.7539,120.5358,120.7065,32460.0
2018-10-02 10:30:00,127.32,127.32,126.83,126.9,27812.0,120.716,120.716,120.2514,120.3177,27812.0
2018-10-02 10:40:00,126.9,127.03,126.71,126.91,20308.0,120.3177,120.441,120.1376,120.3272,20308.0
2018-10-02 10:50:00,126.92,127.14,126.92,127.14,28985.0,120.3367,120.5453,120.3367,120.5453,28985.0
2018-10-02 11:00:00,127.16,127.23,127.1,127.21,25450.0,120.5642,120.6306,120.5074,120.6117,25450.0
2018-10-02 11:10:00,127.22,127.31,127.17,127.2,27509.0,120.6211,120.7065,120.5737,120.6022,27509.0
2018-10-02 11:20:00,127.19,127.5,127.17,127.37,22118.0,120.5927,120.8866,120.5737,120.7634,22118.0
2018-10-02 11:30:00,127.39,127.57,127.35,127.46,39662.0,120.7823,120.953,120.7444,120.8487,39662.0
2018-10-02 11:40:00,127.46,127.73,127.44,127.67,30756.0,120.8487,121.1047,120.8297,121.0478,30756.0
2018-10-02 11:50:00,127.68,127.69,127.59,127.6,11500.0,121.0573,121.0668,120.9719,120.9814,11500.0
2018-10-02 12:00:00,127.64,127.66,127.59,127.61,9782.0,121.0194,121.0383,120.9719,120.9909,9782.0
2018-10-02 12:10:00,127.61,127.62,127.49,127.5,7270.0,120.9909,121.0004,120.8771,120.8866,7270.0
2018-10-02 12:20:00,127.49,127.51,127.36,127.39,8022.0,120.8771,120.8961,120.7539,120.7823,8022.0
2018-10-02 12:30:00,127.37,127.53,127.31,127.48,8791.0,120.7634,120.9151,120.7065,120.8677,8791.0
2018-10-02 12:40:00,127.48,127.49,127.24,127.29,8817.0,120.8677,120.8771,120.6401,120.6875,8817.0
2018-10-02 12:50:00,127.29,127.3,127.06,127.14,15711.0,120.6875,120.697,120.4694,120.5453,15711.0
2018-10-02 13:00:00,127.17,127.18,127.08,127.1,39850.0,120.5737,120.5832,120.4884,120.5074,39850.0
2018-10-02 13:10:00,127.12,127.42,127.06,127.42,94476.0,120.5263,120.8108,120.4694,120.8108,94476.0
2018-10-02 13:20:00,127.44,127.44,127.19,127.25,19938.0,120.8297,120.8297,120.5927,120.6496,19938.0
2018-10-02 13:30:00,127.26,127.33,127.23,127.3,26637.0,120.6591,120.7254,120.6306,120.697,26637.0
2018-10-02 13:40:00,127.31,127.32,127.18,127.22,22687.0,120.7065,120.716,120.5832,120.6211,22687.0
2018-10-02 13:50:00,127.23,127.24,126.99,127.05,13049.0,120.6306,120.6401,120.4031,120.46,13049.0
2018-10-02 14:00:00,127.05,127.08,126.91,126.94,10800.0,120.46,120.4884,120.3272,120.3557,10800.0
2018-10-02 14:10:00,126.95,127.07,126.93,127.03,16983.0,120.3651,120.4789,120.3462,120.441,16983.0
2018-10-02 14:20:00,127.04,127.04,126.93,126.96,15606.0,120.4505,120.4505,120.3462,120.3746,15606.0
2018-10-02 14:30:00,126.97,126.99,126.62,126.62,26866.0,120.3841,120.4031,120.0523,120.0523,26866.0
2018-10-02 14:40:00,126.62,126.87,126.56,126.79,77013.0,120.0523,120.2893,119.9954,120.2134,77013.0
2018-10-02 14:50:00,126.8,126.8,126.5,126.52,107779.0,120.2229,120.2229,119.9385,119.9574,107779.0
2018-10-02 15:00:00,126.53,126.55,126.29,126.35,83737.0,119.9669,119.9859,119.7394,119.7963,83737.0
2018-10-02 15:10:00,126.35,126.45,126.16,126.28,46041.0,119.7963,119.8911,119.6161,119.7299,46041.0
2018-10-02 15:20:00,126.28,126.45,126.22,126.27,50775.0,119.7299,119.8911,119.673,119.7204,50775.0
2018-10-02 15:30:00,126.28,126.3,126.01,126.04,72477.0,119.7299,119.7489,119.4739,119.5023,72477.0
2018-10-02 15:40:00,126.05,126.24,126.0,126.19,108393.0,119.5118,119.692,119.4644,119.6446,108393.0
2018-10-02 15:50:00,126.21,126.21,125.95,125.97,253805.0,119.6635,119.6635,119.417,119.436,253805.0
2018-10-03 09:30:00,126.35,126.76,125.82,125.83,37023.0,119.7963,120.185,119.2938,119.3032,37023.0
2018-10-03 09:40:00,125.9,126.61,125.85,126.51,13241.0,119.3696,120.0428,119.3222,119.948,13241.0
2018-10-03 09:50:00,126.46,126.75,126.35,126.6,37516.0,119.9006,120.1755,119.7963,120.0333,37516.0
2018-10-03 10:00:00,126.61,126.84,126.47,126.71,41860.0,120.0428,120.2608,119.91,120.1376,41860.0
2018-10-03 10:10:00,126.73,126.89,126.5,126.59,31126.0,120.1566,120.3083,119.9385,120.0238,31126.0
2018-10-03 10:20:00,126.59,126.62,126.32,126.32,11204.0,120.0238,120.0523,119.7678,119.7678,11204.0
2018-10-03 10:30:00,126.34,126.55,126.28,126.39,13446.0,119.7868,119.9859,119.7299,119.8342,13446.0
2018-10-03 10:40:00,126.36,126.52,126.34,126.42,38905.0,119.8057,119.9574,119.7868,119.8626,38905.0
2018-10-03 10:50:00,126.43,126.51,126.15,126.2,14054.0,119.8721,119.948,119.6066,119.654,14054.0
2018-10-03 11:00:00,126.25,126.29,126.1,126.26,16016.0,119.7015,119.7394,119.5592,119.7109,16016.0
2018-10-03 11:10:00,126.28,126.52,126.19,126.47,41827.0,119.7299,119.9574,119.6446,119.91,41827.0
2018-10-03 11:20:00,126.45,126.53,126.44,126.5,41196.0,119.8911,119.9669,119.8816,119.9385,41196.0
2018-10-03 11:30:00,126.49,126.51,126.33,126.35,42421.0,119.929,119.948,119.7773,119.7963,42421.0
2018-10-03 11:40:00,126.34,126.49,126.28,126.4,65307.0,119.7868,119.929,119.7299,119.8437,65307.0
2018-10-03 11:50:00,126.41,126.54,126.4,126.47,77824.0,119.8532,119.9764,119.8437,119.91,77824.0
2018-10-03 12:00:00,126.49,126.52,126.37,126.44,45930.0,119.929,119.9574,119.8152,119.8816,45930.0
2018-10-03 12:10:00,126.44,126.52,126.39,126.49,48687.0,119.8816,119.9574,119.8342,119.929,48687.0
2018-10-03 12:20:00,126.48,126.5,126.37,126.43,17862.0,119.9195,119.9385,119.8152,119.8721,17862.0
2018-10-03 12:30:00,126.45,126.48,126.3,126.3,14776.0,119.8911,119.9195,119.7489,119.7489,14776.0
2018-10-03 12:40:00,126.31,126.45,126.3,126.35,16816.0,119.7583,119.8911,119.7489,119.7963,16816.0
2018-10-03 12:50:00,126.33,126.33,126.24,126.32,10686.0,119.7773,119.7773,119.692,119.7678,10686.0
2018-10-03 13:00:00,126.3,126.4,126.29,126.34,11295.0,119.7489,119.8437,119.7394,119.7868,11295.0
2018-10-03 13:10:00,126.35,126.35,126.19,126.22,18746.0,119.7963,119.7963,119.6446,119.673,18746.0
2018-10-03 13:20:00,126.21,126.21,125.97,126.02,19969.0,119.6635,119.6635,119.436,119.4834,19969.0
2018-10-03 13:30:00,125.98,126.05,125.78,125.78,43414.0,119.4455,119.5118,119.2558,119.2558,43414.0
2018-10-03 13:40:00,125.78,125.89,125.74,125.79,47292.0,119.2558,119.3601,119.2179,119.2653,47292.0
2018-10-03 13:50:00,125.8,125.91,125.58,125.62,32979.0,119.2748,119.3791,119.0662,119.1041,32979.0
2018-10-03 14:00:00,125.6,125.99,125.59,125.95,54984.0,119.0852,119.4549,119.0757,119.417,54984.0
2018-10-03 14:10:00,125.95,126.0,125.89,125.96,17980.0,119.417,119.4644,119.3601,119.4265,17980.0
2018-10-03 14:20:00,125.95,126.01,125.93,126.0,28760.0,119.417,119.4739,119.398,119.4644,28760.0
2018-10-03 14:30:00,125.99,126.0,125.69,125.71,31890.0,119.4549,119.4644,119.1705,119.1895,31890.0
2018-10-03 14:40:00,125.71,125.71,125.26,125.26,90471.0,119.1895,119.1895,118.7628,118.7628,90471.0
2018-10-03 14:50:00,125.28,125.32,125.09,125.23,44494.0,118.7818,118.8197,118.6016,118.7344,44494.0
2018-10-03 15:00:00,125.24,125.32,125.14,125.31,64585.0,118.7438,118.8197,118.649,118.8102,64585.0
2018-10-03 15:10:00,125.32,125.34,124.89,124.89,66141.0,118.8197,118.8387,118.412,118.412,66141.0
2018-10-03 15:20:00,124.89,124.92,124.36,124.49,107089.0,118.412,118.4404,117.9095,118.0327,107089.0
2018-10-03 15:30:00,124.49,124.59,124.47,124.49,75948.0,118.0327,118.1276,118.0138,118.0327,75948.0
2018-10-03 15:40:00,124.48,124.65,124.43,124.53,140734.0,118.0233,118.1844,117.9759,118.0707,140734.0
2018-10-03 15:50:00,124.53,124.79,124.34,124.63,287223.0,118.0707,118.3172,117.8905,118.1655,287223.0
2018-10-04 09:30:00,124.29,124.56,123.73,124.15,63537.0,117.8431,118.0991,117.3122,117.7104,63537.0
2018-10-04 09:40:00,124.16,124.32,123.8,123.8,51990.0,117.7199,117.8716,117.3785,117.3785,51990.0
2018-10-04 09:50:00,123.77,123.92,123.48,123.88,59623.0,117.3501,117.4923,117.0751,117.4544,59623.0
2018-10-04 10:00:00,123.86,123.86,123.55,123.6,28652.0,117.4354,117.4354,117.1415,117.1889,28652.0
2018-10-04 10:10:00,123.57,123.57,123.02,123.17,27060.0,117.1605,117.1605,116.639,116.7812,27060.0
2018-10-04 10:20:00,123.14,123.18,122.78,122.92,19909.0,116.7528,116.7907,116.4114,116.5442,19909.0
2018-10-04 10:30:00,122.9,122.98,122.54,122.58,36910.0,116.5252,116.6011,116.1839,116.2218,36910.0
2018-10-04 10:40:00,122.61,122.69,122.44,122.54,22430.0,116.2503,116.3261,116.0891,116.1839,22430.0
2018-10-04 10:50:00,122.59,122.68,122.36,122.38,34299.0,116.2313,116.3166,116.0132,116.0322,34299.0
2018-10-04 11:00:00,122.36,122.63,122.34,122.57,28940.0,116.0132,116.2692,115.9943,116.2123,28940.0
2018-10-04 11:10:00,122.57,122.66,122.48,122.64,29241.0,116.2123,116.2977,116.127,116.2787,29241.0
2018-10-04 11:20:00,122.61,122.66,122.46,122.54,22560.0,116.2503,116.2977,116.108,116.1839,22560.0
2018-10-04 11:30:00,122.53,122.63,122.26,122.28,45668.0,116.1744,116.2692,115.9184,115.9374,45668.0
2018-10-04 11:40:00,122.29,122.43,122.26,122.33,33032.0,115.9469,116.0796,115.9184,115.9848,33032.0
2018-10-04 11:50:00,122.34,122.41,122.29,122.32,39033.0,115.9943,116.0606,115.9469,115.9753,39033.0
2018-10-04 12:00:00,122.32,122.32,121.78,121.93,54540.0,115.9753,115.9753,115.4633,115.6055,54540.0
2018-10-04 12:10:00,121.94,121.94,121.53,121.65,32512.0,115.615,115.615,115.2263,115.3401,32512.0
2018-10-04 12:20:00,121.64,121.78,121.6,121.66,28615.0,115.3306,115.4633,115.2926,115.3495,28615.0
2018-10-04 12:30:00,121.63,121.76,121.5,121.63,54994.0,115.3211,115.4443,115.1978,115.3211,54994.0
2018-10-04 12:40:00,121.64,121.71,121.46,121.62,21855.0,115.3306,115.3969,115.1599,115.3116,21855.0
2018-10-04 12:50:00,121.63,121.67,121.45,121.53,16620.0,115.3211,115.359,115.1504,115.2263,16620.0
2018-10-04 13:00:00,121.52,121.59,121.37,121.56,26700.0,115.2168,115.2832,115.0746,115.2547,26700.0
2018-10-04 13:10:00,121.55,121.55,121.33,121.36,38728.0,115.2452,115.2452,115.0367,115.0651,38728.0
2018-10-04 13:20:00,121.36,121.37,121.07,121.13,28629.0,115.0651,115.0746,114.7901,114.847,28629.0
2018-10-04 13:30:00,121.14,121.23,121.09,121.22,59121.0,114.8565,114.9418,114.8091,114.9324,59121.0
2018-10-04 13:40:00,121.25,121.54,121.25,121.48,37891.0,114.9608,115.2358,114.9608,115.1789,37891.0
2018-10-04 13:50:00,121.47,121.67,121.42,121.53,51525.0,115.1694,115.359,115.122,115.2263,51525.0
2018-10-04 14:00:00,121.55,121.66,121.45,121.5,42446.0,115.2452,115.3495,115.1504,115.1978,42446.0
2018-10-04 14:10:00,121.5,121.62,121.27,121.32,68348.0,115.1978,115.3116,114.9798,115.0272,68348.0
2018-10-04 14:20:00,121.33,121.62,121.29,121.56,60590.0,115.0367,115.3116,114.9987,115.2547,60590.0
2018-10-04 14:30:00,121.57,121.79,121.53,121.72,63112.0,115.2642,115.4728,115.2263,115.4064,63112.0
2018-10-04 14:40:00,121.72,121.78,121.62,121.76,54561.0,115.4064,115.4633,115.3116,115.4443,54561.0
2018-10-04 14:50:00,121.76,122.12,121.75,122.01,64189.0,115.4443,115.7857,115.4349,115.6814,64189.0
2018-10-04 15:00:00,122.0,122.15,121.95,122.02,59951.0,115.6719,115.8141,115.6245,115.6909,59951.0
2018-10-04 15:10:00,122.03,122.1,121.85,122.0,79912.0,115.7003,115.7667,115.5297,115.6719,79912.0
2018-10-04 15:20:00,121.98,121.99,121.72,121.76,53314.0,115.6529,115.6624,115.4064,115.4443,53314.0
2018-10-04 15:30:00,121.74,121.79,121.62,121.71,76646.0,115.4254,115.4728,115.3116,115.3969,76646.0
2018-10-04 15:40:00,121.7,122.16,121.64,122.04,104386.0,115.3875,115.8236,115.3306,115.7098,104386.0
2018-10-04 15:50:00,122.05,122.26,122.02,122.21,190108.0,115.7193,115.9184,115.6909,115.871,190108.0
2018-10-05 09:30:00,122.92,123.38,122.8,123.26,67897.0,116.5442,116.9803,116.4304,116.8665,67897.0
2018-10-05 09:40:00,123.26,123.52,123.01,123.01,41862.0,116.8665,117.1131,116.6295,116.6295,41862.0
2018-10-05 09:50:00,123.0,123.33,123.0,123.18,28440.0,116.62,116.9329,116.62,116.7907,28440.0
2018-10-05 10:00:00,123.18,123.34,123.01,123.14,34037.0,116.7907,116.9424,116.6295,116.7528,34037.0
2018-10-05 10:10:00,123.12,123.25,123.04,123.11,88998.0,116.7338,116.8571,116.658,116.7243,88998.0
2018-10-05 10:20:00,123.11,123.28,123.09,123.09,61727.0,116.7243,116.8855,116.7054,116.7054,61727.0
2018-10-05 10:30:00,123.09,123.14,122.75,122.76,127927.0,116.7054,116.7528,116.383,116.3925,127927.0
2018-10-05 10:40:00,122.76,122.97,122.68,122.75,51313.0,116.3925,116.5916,116.3166,116.383,51313.0
2018-10-05 10:50:00,122.73,123.0,122.63,122.91,33623.0,116.364,116.62,116.2692,116.5347,33623.0
2018-10-05 11:00:00,122.91,122.93,122.55,122.55,21184.0,116.5347,116.5537,116.1934,116.1934,21184.0
2018-10-05 11:10:00,122.55,122.55,121.91,122.05,32658.0,116.1934,116.1934,115.5866,115.7193,32658.0
2018-10-05 11:20:00,122.04,122.04,121.67,121.74,30634.0,115.7098,115.7098,115.359,115.4254,30634.0
2018-10-05 11:30:00,121.77,121.93,121.7,121.93,27605.0,115.4538,115.6055,115.3875,115.6055,27605.0
2018-10-05 11:40:00,121.95,121.95,121.58,121.65,28132.0,115.6245,115.6245,115.2737,115.3401,28132.0
2018-10-05 11:50:00,121.64,121.69,121.24,121.24,49825.0,115.3306,115.378,114.9513,114.9513,49825.0
2018-10-05 12:00:00,121.26,121.34,121.19,121.29,22987.0,114.9703,115.0461,114.9039,114.9987,22987.0
2018-10-05 12:10:00,121.29,121.29,120.87,121.05,20720.0,114.9987,114.9987,114.6005,114.7712,20720.0
2018-10-05 12:20:00,121.04,121.33,121.04,121.19,16740.0,114.7617,115.0367,114.7617,114.9039,16740.0
2018-10-05 12:30:00,121.15,121.18,120.75,120.82,20089.0,114.866,114.8944,114.4867,114.5531,20089.0
2018-10-05 12:40:00,120.8,120.94,120.67,120.94,16988.0,114.5341,114.6669,114.4109,114.6669,16988.0
2018-10-05 12:50:00,120.95,121.04,120.9,120.93,12665.0,114.6764,114.7617,114.629,114.6574,12665.0
2018-10-05 13:00:00,120.92,120.93,120.52,120.55,22679.0,114.6479,114.6574,114.2687,114.2971,22679.0
2018-10-05 13:10:00,120.54,120.57,120.29,120.33,30537.0,114.2876,114.3161,114.0506,114.0885,30537.0
2018-10-05 13:20:00,120.33,120.42,120.32,120.39,29180.0,114.0885,114.1739,114.079,114.1454,29180.0
2018-10-05 13:30:00,120.41,120.65,120.41,120.62,36617.0,114.1644,114.3919,114.1644,114.3635,36617.0
2018-10-05 13:40:00,120.62,120.9,120.62,120.88,22765.0,114.3635,114.629,114.3635,114.61,22765.0
2018-10-05 13:50:00,120.9,121.06,120.9,121.02,31648.0,114.629,114.7807,114.629,114.7427,31648.0
2018-10-05 14:00:00,121.0,121.06,120.82,120.84,18760.0,114.7238,114.7807,114.5531,114.5721,18760.0
2018-10-05 14:10:00,120.86,121.07,120.86,121.05,27110.0,114.591,114.7901,114.591,114.7712,27110.0
2018-10-05 14:20:00,121.06,121.41,121.06,121.23,89508.0,114.7807,115.1125,114.7807,114.9418,89508.0
2018-10-05 14:30:00,121.27,121.75,121.25,121.68,45077.0,114.9798,115.4349,114.9608,115.3685,45077.0
2018-10-05 14:40:00,121.67,121.69,121.47,121.57,16247.0,115.359,115.378,115.1694,115.2642,16247.0
2018-10-05 14:50:00,121.61,121.94,121.45,121.58,68187.0,115.3021,115.615,115.1504,115.2737,68187.0
2018-10-05 15:00:00,121.58,121.79,121.45,121.79,16614.0,115.2737,115.4728,115.1504,115.4728,16614.0
2018-10-05 15:10:00,121.79,121.85,121.66,121.76,35542.0,115.4728,115.5297,115.3495,115.4443,35542.0
2018-10-05 15:20:00,121.77,121.87,121.45,121.53,31957.0,115.4538,115.5486,115.1504,115.2263,31957.0
2018-10-05 15:30:00,121.51,121.52,121.27,121.27,51874.0,115.2073,115.2168,114.9798,114.9798,51874.0
2018-10-05 15:40:00,121.26,121.69,121.2,121.64,48127.0,114.9703,115.378,114.9134,115.3306,48127.0
2018-10-05 15:50:00,121.63,121.63,121.34,121.47,155756.0,115.3211,115.3211,115.0461,115.1694,155756.0
2018-10-08 09:30:00,121.45,121.69,121.07,121.44,23605.0,115.1504,115.378,114.7901,115.1409,23605.0
2018-10-08 09:40:00,121.39,121.61,121.24,121.43,11680.0,115.0935,115.3021,114.9513,115.1315,11680.0
2018-10-08 09:50:00,121.5,121.65,121.3,121.5,16351.0,115.1978,115.3401,115.0082,115.1978,16351.0
2018-10-08 10:00:00,121.53,121.59,121.28,121.32,25135.0,115.2263,115.2832,114.9892,115.0272,25135.0
2018-10-08 10:10:00,121.34,121.45,121.22,121.22,13418.0,115.0461,115.1504,114.9324,114.9324,13418.0
2018-10-08 10:20:00,121.23,121.49,121.22,121.49,12200.0,114.9418,115.1884,114.9324,115.1884,12200.0
2018-10-08 10:30:00,121.47,121.48,121.09,121.12,10566.0,115.1694,115.1789,114.8091,114.8375,10566.0
2018-10-08 10:40:00,121.08,121.13,120.93,120.96,8482.0,114.7996,114.847,114.6574,114.6858,8482.0
2018-10-08 10:50:00,120.93,121.13,120.93,121.08,20419.0,114.6574,114.847,114.6574,114.7996,20419.0
2018-10-08 11:00:00,121.07,121.09,120.75,120.75,13536.0,114.7901,114.8091,114.4867,114.4867,13536.0
2018-10-08 11:10:00,120.78,120.81,120.37,120.42,27368.0,114.5152,114.5436,114.1264,114.1739,27368.0
2018-10-08 11:20:00,120.45,120.52,120.17,120.18,19890.0,114.2023,114.2687,113.9368,113.9463,19890.0
2018-10-08 11:30:00,120.18,120.2,119.85,119.85,42326.0,113.9463,113.9653,113.6334,113.6334,42326.0
2018-10-08 11:40:00,119.83,119.85,119.56,119.76,44082.0,113.6145,113.6334,113.3585,113.5481,44082.0
2018-10-08 11:50:00,119.77,119.94,119.64,119.85,17506.0,113.5576,113.7187,113.4343,113.6334,17506.0
2018-10-08 12:00:00,119.87,120.02,119.75,119.84,14765.0,113.6524,113.7946,113.5386,113.6239,14765.0
2018-10-08 12:10:00,119.86,119.99,119.74,119.8,26752.0,113.6429,113.7662,113.5291,113.586,26752.0
2018-10-08 12:20:00,119.79,120.18,119.7,120.11,28101.0,113.5765,113.9463,113.4912,113.8799,28101.0
2018-10-08 12:30:00,120.09,120.09,119.81,119.95,15147.0,113.861,113.861,113.5955,113.7282,15147.0
2018-10-08 12:40:00,119.93,119.99,119.71,119.86,21533.0,113.7093,113.7662,113.5007,113.6429,21533.0
2018-10-08 12:50:00,119.87,119.94,119.59,119.59,19290.0,113.6524,113.7187,113.3869,113.3869,19290.0
2018-10-08 13:00:00,119.61,119.99,119.61,119.99,18439.0,113.4059,113.7662,113.4059,113.7662,18439.0
2018-10-08 13:10:00,119.97,119.97,119.5,119.59,20352.0,113.7472,113.7472,113.3016,113.3869,20352.0
2018-10-08 13:20:00,119.59,119.87,119.55,119.84,18723.0,113.3869,113.6524,113.349,113.6239,18723.0
2018-10-08 13:30:00,119.87,120.2,119.87,120.18,13903.0,113.6524,113.9653,113.6524,113.9463,13903.0
2018-10-08 13:40:00,120.16,120.25,119.98,120.0,22453.0,113.9273,114.0127,113.7567,113.7756,22453.0
2018-10-08 13:50:00,120.01,120.03,119.88,119.96,21793.0,113.7851,113.8041,113.6619,113.7377,21793.0
2018-10-08 14:00:00,119.95,120.31,119.91,120.2,45298.0,113.7282,114.0696,113.6903,113.9653,45298.0
2018-10-08 14:10:00,120.24,120.24,120.06,120.23,20695.0,114.0032,114.0032,113.8325,113.9937,20695.0
2018-10-08 14:20:00,120.23,120.47,120.2,120.32,41579.0,113.9937,114.2213,113.9653,114.079,41579.0
2018-10-08 14:30:00,120.35,120.56,120.35,120.49,24478.0,114.1075,114.3066,114.1075,114.2402,24478.0
2018-10-08 14:40:00,120.56,120.6,120.43,120.57,61056.0,114.3066,114.3445,114.1833,114.3161,61056.0
2018-10-08 14:50:00,120.6,120.75,120.38,120.5,55780.0,114.3445,114.4867,114.1359,114.2497,55780.0
2018-10-08 15:00:00,120.49,120.71,120.48,120.65,46648.0,114.2402,114.4488,114.2307,114.3919,46648.0
2018-10-08 15:10:00,120.64,120.79,120.57,120.74,28262.0,114.3824,114.5247,114.3161,114.4773,28262.0
2018-10-08 15:20:00,120.76,120.77,120.5,120.51,27106.0,114.4962,114.5057,114.2497,114.2592,27106.0
2018-10-08 15:30:00,120.51,120.58,120.46,120.52,39052.0,114.2592,114.3256,114.2118,114.2687,39052.0
2018-10-08 15:40:00,120.53,120.69,120.51,120.69,58781.0,114.2781,114.4298,114.2592,114.4298,58781.0
2018-10-08 15:50:00,120.69,120.8,120.54,120.57,124867.0,114.4298,114.5341,114.2876,114.3161,124867.0
2018-10-09 09:30:00,120.48,121.07,119.71,120.78,47700.0,114.2307,114.7901,113.5007,114.5152,47700.0
2018-10-09 09:40:00,120.9,120.93,120.39,120.57,38254.0,114.629,114.6574,114.1454,114.3161,38254.0
2018-10-09 09:50:00,120.62,121.11,120.57,121.08,27053.0,114.3635,114.8281,114.3161,114.7996,27053.0
2018-10-09 10:00:00,121.13,121.21,120.75,120.77,28566.0,114.847,114.9229,114.4867,114.5057,28566.0
2018-10-09 10:10:00,120.82,120.9,120.61,120.77,17582.0,114.5531,114.629,114.354,114.5057,17582.0
2018-10-09 10:20:00,120.72,121.06,120.69,120.97,30261.0,114.4583,114.7807,114.4298,114.6953,30261.0
2018-10-09 10:30:00,120.95,121.08,120.86,120.97,23960.0,114.6764,114.7996,114.591,114.6953,23960.0
2018-10-09 10:40:00,120.97,121.26,120.91,121.02,48438.0,114.6953,114.9703,114.6384,114.7427,48438.0
2018-10-09 10:50:00,121.05,121.09,120.79,120.81,28455.0,114.7712,114.8091,114.5247,114.5436,28455.0
2018-10-09 11:00:00,120.82,120.86,120.58,120.58,22100.0,114.5531,114.591,114.3256,114.3256,22100.0
2018-10-09 11:10:00,120.57,120.92,120.57,120.75,10995.0,114.3161,114.6479,114.3161,114.4867,10995.0
2018-10-09 11:20:00,120.75,121.0,120.75,120.82,13648.0,114.4867,114.7238,114.4867,114.5531,13648.0
2018-10-09 11:30:00,120.83,120.89,120.67,120.83,14073.0,114.5626,114.6195,114.4109,114.5626,14073.0
2018-10-09 11:40:00,120.81,120.9,120.73,120.82,18775.0,114.5436,114.629,114.4678,114.5531,18775.0
2018-10-09 11:50:00,120.81,120.97,120.77,120.82,107057.0,114.5436,114.6953,114.5057,114.5531,107057.0
2018-10-09 12:00:00,120.75,120.87,120.56,120.56,27324.0,114.4867,114.6005,114.3066,114.3066,27324.0
2018-10-09 12:10:00,120.58,120.78,120.51,120.51,21937.0,114.3256,114.5152,114.2592,114.2592,21937.0
2018-10-09 12:20:00,120.49,120.57,120.42,120.57,9636.0,114.2402,114.3161,114.1739,114.3161,9636.0
2018-10-09 12:30:00,120.51,120.53,120.41,120.53,8559.0,114.2592,114.2781,114.1644,114.2781,8559.0
2018-10-09 12:40:00,120.56,120.57,120.24,120.39,12540.0,114.3066,114.3161,114.0032,114.1454,12540.0
2018-10-09 12:50:00,120.37,120.44,120.32,120.35,14576.0,114.1264,114.1928,114.079,114.1075,14576.0
2018-10-09 13:00:00,120.33,120.33,120.16,120.2,14565.0,114.0885,114.0885,113.9273,113.9653,14565.0
2018-10-09 13:10:00,120.21,120.45,120.2,120.34,9864.0,113.9747,114.2023,113.9653,114.098,9864.0
2018-10-09 13:20:00,120.33,120.57,120.33,120.45,15083.0,114.0885,114.3161,114.0885,114.2023,15083.0
2018-10-09 13:30:00,120.4,120.45,120.26,120.31,6444.0,114.1549,114.2023,114.0222,114.0696,6444.0
2018-10-09 13:40:00,120.34,120.43,120.25,120.41,8820.0,114.098,114.1833,114.0127,114.1644,8820.0
2018-10-09 13:50:00,120.38,120.71,120.37,120.56,10983.0,114.1359,114.4488,114.1264,114.3066,10983.0
2018-10-09 14:00:00,120.56,120.66,120.47,120.66,16501.0,114.3066,114.4014,114.2213,114.4014,16501.0
2018-10-09 14:10:00,120.68,120.68,120.28,120.3,75473.0,114.4204,114.4204,114.0411,114.0601,75473.0
2018-10-09 14:20:00,120.3,120.46,120.19,120.41,15131.0,114.0601,114.2118,113.9558,114.1644,15131.0
2018-10-09 14:30:00,120.41,120.43,120.2,120.23,12502.0,114.1644,114.1833,113.9653,113.9937,12502.0
2018-10-09 14:40:00,120.24,120.34,120.18,120.28,11829.0,114.0032,114.098,113.9463,114.0411,11829.0
2018-10-09 14:50:00,120.29,120.52,120.28,120.5,10290.0,114.0506,114.2687,114.0411,114.2497,10290.0
2018-10-09 15:00:00,120.46,120.48,120.39,120.41,9312.0,114.2118,114.2307,114.1454,114.1644,9312.0
2018-10-09 15:10:00,120.4,120.56,120.4,120.46,11382.0,114.1549,114.3066,114.1549,114.2118,11382.0
2018-10-09 15:20:00,120.44,120.44,120.11,120.11,30670.0,114.1928,114.1928,113.8799,113.8799,30670.0
2018-10-09 15:30:00,120.11,120.22,120.06,120.08,46977.0,113.8799,113.9842,113.8325,113.8515,46977.0
2018-10-09 15:40:00,120.07,120.2,120.04,120.09,68885.0,113.842,113.9653,113.8136,113.861,68885.0
2018-10-09 15:50:00,120.09,120.09,119.68,119.78,354805.0,113.861,113.861,113.4722,113.567,354805.0
2018-10-10 09:30:00,119.27,119.66,118.56,118.75,53579.0,113.0835,113.4533,112.4103,112.5905,53579.0
2018-10-10 09:40:00,118.71,118.93,118.61,118.75,40959.0,112.5525,112.7611,112.4577,112.5905,40959.0
2018-10-10 09:50:00,118.75,119.05,118.56,118.75,49715.0,112.5905,112.8749,112.4103,112.5905,49715.0
2018-10-10 10:00:00,118.71,118.82,118.13,118.39,52261.0,112.5525,112.6568,112.0026,112.2491,52261.0
2018-10-10 10:10:00,118.36,118.62,118.27,118.59,31543.0,112.2207,112.4672,112.1354,112.4388,31543.0
2018-10-10 10:20:00,118.65,119.04,118.65,118.98,23458.0,112.4957,112.8654,112.4957,112.8085,23458.0
2018-10-10 10:30:00,118.96,119.13,118.88,118.95,54027.0,112.7896,112.9508,112.7137,112.7801,54027.0
2018-10-10 10:40:00,118.91,119.02,118.84,118.95,55876.0,112.7422,112.8465,112.6758,112.7801,55876.0
2018-10-10 10:50:00,118.98,119.21,118.89,119.0,32704.0,112.8085,113.0266,112.7232,112.8275,32704.0
2018-10-10 11:00:00,118.98,119.04,118.52,118.57,25231.0,112.8085,112.8654,112.3724,112.4198,25231.0
2018-10-10 11:10:00,118.57,118.94,118.37,118.43,38440.0,112.4198,112.7706,112.2302,112.2871,38440.0
2018-10-10 11:20:00,118.42,118.69,118.19,118.65,18965.0,112.2776,112.5336,112.0595,112.4957,18965.0
2018-10-10 11:30:00,118.6,118.63,118.3,118.4,18412.0,112.4483,112.4767,112.1638,112.2586,18412.0
2018-10-10 11:40:00,118.39,118.79,118.38,118.76,18602.0,112.2491,112.6284,112.2397,112.6,18602.0
2018-10-10 11:50:00,118.75,118.8,118.57,118.57,15181.0,112.5905,112.6379,112.4198,112.4198,15181.0
2018-10-10 12:00:00,118.58,118.64,118.34,118.43,13913.0,112.4293,112.4862,112.2017,112.2871,13913.0
2018-10-10 12:10:00,118.47,118.91,118.42,118.91,32618.0,112.325,112.7422,112.2776,112.7422,32618.0
2018-10-10 12:20:00,118.92,119.06,118.81,118.91,26017.0,112.7517,112.8844,112.6474,112.7422,26017.0
2018-10-10 12:30:00,118.9,118.95,118.62,118.62,16399.0,112.7327,112.7801,112.4672,112.4672,16399.0
2018-10-10 12:40:00,118.6,118.86,118.51,118.8,11611.0,112.4483,112.6948,112.3629,112.6379,11611.0
2018-10-10 12:50:00,118.78,118.9,118.66,118.66,10319.0,112.6189,112.7327,112.5051,112.5051,10319.0
2018-10-10 13:00:00,118.62,118.64,118.3,118.63,26037.0,112.4672,112.4862,112.1638,112.4767,26037.0
2018-10-10 13:10:00,118.71,119.27,118.71,119.25,25208.0,112.5525,113.0835,112.5525,113.0645,25208.0
2018-10-10 13:20:00,119.2,119.21,118.92,118.92,14491.0,113.0171,113.0266,112.7517,112.7517,14491.0
2018-10-10 13:30:00,118.91,119.01,118.84,118.99,15951.0,112.7422,112.837,112.6758,112.818,15951.0
2018-10-10 13:40:00,119.01,119.15,118.8,119.07,22070.0,112.837,112.9697,112.6379,112.8939,22070.0
2018-10-10 13:50:00,119.07,119.07,118.83,118.9,11461.0,112.8939,112.8939,112.6663,112.7327,11461.0
2018-10-10 14:00:00,118.87,118.93,118.26,118.3,21570.0,112.7042,112.7611,112.1259,112.1638,21570.0
2018-10-10 14:10:00,118.31,118.5,118.23,118.34,13563.0,112.1733,112.3534,112.0974,112.2017,13563.0
2018-10-10 14:20:00,118.33,118.33,118.07,118.21,12230.0,112.1923,112.1923,111.9457,112.0785,12230.0
2018-10-10 14:30:00,118.19,118.29,117.71,117.75,23896.0,112.0595,112.1543,111.6044,111.6423,23896.0
2018-10-10 14:40:00,117.76,117.86,117.53,117.63,22778.0,111.6518,111.7466,111.4338,111.5286,22778.0
2018-10-10 14:50:00,117.62,117.7,117.43,117.55,36835.0,111.5191,111.5949,111.3389,111.4527,36835.0
2018-10-10 15:00:00,117.54,117.54,117.3,117.46,47196.0,111.4432,111.4432,111.2157,111.3674,47196.0
2018-10-10 15:10:00,117.47,117.47,117.09,117.16,35415.0,111.3769,111.3769,111.0166,111.0829,35415.0
2018-10-10 15:20:00,117.26,117.62,117.25,117.62,37940.0,111.1778,111.5191,111.1683,111.5191,37940.0
2018-10-10 15:30:00,117.59,117.6,117.02,117.02,45914.0,111.4906,111.5001,110.9502,110.9502,45914.0
2018-10-10 15:40:00,117.0,117.43,116.76,117.36,135979.0,110.9312,111.3389,110.7037,111.2726,135979.0
2018-10-10 15:50:00,117.35,117.35,116.41,116.48,293760.0,111.2631,111.2631,110.3718,110.4382,293760.0
2018-10-11 09:30:00,116.34,116.64,116.16,116.29,64364.0,110.3055,110.5899,110.1348,110.2581,64364.0
2018-10-11 09:40:00,116.29,116.44,116.0,116.43,48406.0,110.2581,110.4003,109.9831,110.3908,48406.0
2018-10-11 09:50:00,116.47,117.42,116.4,117.21,41589.0,110.4287,111.3295,110.3624,111.1304,41589.0
2018-10-11 10:00:00,117.23,117.24,116.6,116.8,46609.0,111.1493,111.1588,110.552,110.7416,46609.0
2018-10-11 10:10:00,116.8,116.84,115.91,116.22,60325.0,110.7416,110.7795,109.8978,110.1917,60325.0
2018-10-11 10:20:00,116.2,116.76,116.12,116.75,25010.0,110.1727,110.7037,110.0969,110.6942,25010.0
2018-10-11 10:30:00,116.7,116.98,116.42,116.5,18128.0,110.6468,110.9123,110.3813,110.4572,18128.0
2018-10-11 10:40:00,116.45,116.57,116.18,116.24,22000.0,110.4098,110.5235,110.1538,110.2107,22000.0
2018-10-11 10:50:00,116.02,116.29,115.94,116.11,21514.0,110.0021,110.2581,109.9262,110.0874,21514.0
2018-10-11 11:00:00,116.14,116.14,115.33,115.6,26770.0,110.1159,110.1159,109.3479,109.6039,26770.0
2018-10-11 11:10:00,115.63,115.63,115.05,115.43,62988.0,109.6323,109.6323,109.0824,109.4427,62988.0
2018-10-11 11:20:00,115.47,115.83,115.47,115.56,27067.0,109.4806,109.8219,109.4806,109.5659,27067.0
2018-10-11 11:30:00,115.61,115.92,115.37,115.54,50607.0,109.6133,109.9073,109.3858,109.547,50607.0
2018-10-11 11:40:00,115.64,116.26,115.64,116.26,17101.0,109.6418,110.2296,109.6418,110.2296,17101.0
2018-10-11 11:50:00,116.27,116.54,115.97,116.01,25173.0,110.2391,110.4951,109.9547,109.9926,25173.0
2018-10-11 12:00:00,115.98,116.32,115.91,116.06,30163.0,109.9642,110.2865,109.8978,110.04,30163.0
2018-10-11 12:10:00,116.06,116.32,115.99,116.29,14121.0,110.04,110.2865,109.9736,110.2581,14121.0
2018-10-11 12:20:00,116.3,116.67,116.3,116.48,45539.0,110.2676,110.6184,110.2676,110.4382,45539.0
2018-10-11 12:30:00,116.5,116.53,116.06,116.06,30250.0,110.4572,110.4856,110.04,110.04,30250.0
2018-10-11 12:40:00,116.07,116.23,115.96,116.06,17917.0,110.0495,110.2012,109.9452,110.04,17917.0
2018-10-11 12:50:00,116.04,116.12,115.94,116.06,24447.0,110.021,110.0969,109.9262,110.04,24447.0
2018-10-11 13:00:00,115.98,115.98,115.6,115.83,33176.0,109.9642,109.9642,109.6039,109.8219,33176.0
2018-10-11 13:10:00,115.84,116.22,115.77,116.15,22829.0,109.8314,110.1917,109.765,110.1253,22829.0
2018-10-11 13:20:00,116.16,116.29,115.99,116.29,28698.0,110.1348,110.2581,109.9736,110.2581,28698.0
2018-10-11 13:30:00,116.4,116.53,116.25,116.41,24390.0,110.3624,110.4856,110.2201,110.3718,24390.0
2018-10-11 13:40:00,116.42,116.59,116.25,116.43,51376.0,110.3813,110.5425,110.2201,110.3908,51376.0
2018-10-11 13:50:00,116.41,116.5,115.83,116.08,139144.0,110.3718,110.4572,109.8219,110.059,139144.0
2018-10-11 14:00:00,116.06,116.19,115.89,115.95,18663.0,110.04,110.1633,109.8788,109.9357,18663.0
2018-10-11 14:10:00,115.94,115.97,115.36,115.54,20678.0,109.9262,109.9547,109.3763,109.547,20678.0
2018-10-11 14:20:00,115.54,115.78,115.42,115.52,34908.0,109.547,109.7745,109.4332,109.528,34908.0
2018-10-11 14:30:00,115.49,115.54,115.05,115.15,29622.0,109.4996,109.547,109.0824,109.1772,29622.0
2018-10-11 14:40:00,115.18,115.25,114.05,114.79,45658.0,109.2056,109.272,108.1343,108.8359,45658.0
2018-10-11 14:50:00,114.79,115.24,114.63,114.9,44963.0,108.8359,109.2625,108.6842,108.9402,44963.0
2018-10-11 15:00:00,114.8,115.22,114.71,114.8,44737.0,108.8454,109.2436,108.76,108.8454,44737.0
2018-10-11 15:10:00,114.77,116.07,114.58,116.05,73539.0,108.8169,110.0495,108.6368,110.0305,73539.0
2018-10-11 15:20:00,116.08,116.2,115.62,115.64,37530.0,110.059,110.1727,109.6228,109.6418,37530.0
2018-10-11 15:30:00,115.65,115.85,115.14,115.45,75796.0,109.6513,109.8409,109.1677,109.4616,75796.0
2018-10-11 15:40:00,115.41,115.5,114.83,114.88,101871.0,109.4237,109.5091,108.8738,108.9212,101871.0
2018-10-11 15:50:00,114.9,115.22,114.63,114.63,372041.0,108.9402,109.2436,108.6842,108.6842,372041.0
2018-10-12 09:30:00,117.21,117.3,116.27,116.48,126495.0,111.1304,111.2157,110.2391,110.4382,126495.0
2018-10-12 09:40:00,116.48,117.15,116.48,116.82,56706.0,110.4382,111.0735,110.4382,110.7606,56706.0
2018-10-12 09:50:00,116.8,117.16,116.43,117.07,42806.0,110.7416,111.0829,110.3908,110.9976,42806.0
2018-10-12 10:00:00,117.08,117.3,116.86,117.16,51547.0,111.0071,111.2157,110.7985,111.0829,51547.0
2018-10-12 10:10:00,117.17,117.17,116.78,116.86,37601.0,111.0924,111.0924,110.7227,110.7985,37601.0
2018-10-12 10:20:00,116.8,116.89,116.62,116.71,43992.0,110.7416,110.827,110.571,110.6563,43992.0
2018-10-12 10:30:00,116.73,117.05,116.57,116.98,37243.0,110.6753,110.9787,110.5235,110.9123,37243.0
2018-10-12 10:40:00,117.04,117.34,117.01,117.08,29537.0,110.9692,111.2536,110.9407,111.0071,29537.0
2018-10-12 10:50:00,117.07,117.4,117.07,117.11,24313.0,110.9976,111.3105,110.9976,111.0355,24313.0
2018-10-12 11:00:00,117.08,117.27,116.99,117.22,26740.0,111.0071,111.1872,110.9218,111.1398,26740.0
2018-10-12 11:10:00,117.23,117.41,117.11,117.11,27410.0,111.1493,111.32,111.0355,111.0355,27410.0
2018-10-12 11:20:00,117.13,117.28,116.88,116.97,20566.0,111.0545,111.1967,110.8175,110.9028,20566.0
2018-10-12 11:30:00,116.9,117.21,116.9,117.02,22124.0,110.8364,111.1304,110.8364,110.9502,22124.0
2018-10-12 11:40:00,116.97,117.0,116.4,116.73,28538.0,110.9028,110.9312,110.3624,110.6753,28538.0
2018-10-12 11:50:00,116.72,116.88,116.63,116.71,21354.0,110.6658,110.8175,110.5804,110.6563,21354.0
2018-10-12 12:00:00,116.7,116.74,116.46,116.69,35064.0,110.6468,110.6847,110.4193,110.6373,35064.0
2018-10-12 12:10:00,116.67,116.88,116.59,116.69,26514.0,110.6184,110.8175,110.5425,110.6373,26514.0
2018-10-12 12:20:00,116.67,116.78,116.37,116.53,22627.0,110.6184,110.7227,110.3339,110.4856,22627.0
2018-10-12 12:30:00,116.49,116.54,116.06,116.06,25113.0,110.4477,110.4951,110.04,110.04,25113.0
2018-10-12 12:40:00,116.04,116.13,115.81,115.88,47123.0,110.021,110.1064,109.803,109.8693,47123.0
2018-10-12 12:50:00,115.86,116.36,115.73,116.32,24555.0,109.8504,110.3244,109.7271,110.2865,24555.0
2018-10-12 13:00:00,116.31,116.85,116.2,116.82,22180.0,110.277,110.789,110.1727,110.7606,22180.0
2018-10-12 13:10:00,116.84,116.89,116.32,116.34,17703.0,110.7795,110.827,110.2865,110.3055,17703.0
2018-10-12 13:20:00,116.34,116.8,116.32,116.37,41032.0,110.3055,110.7416,110.2865,110.3339,41032.0
2018-10-12 13:30:00,116.34,116.35,116.02,116.22,30133.0,110.3055,110.315,110.0021,110.1917,30133.0
2018-10-12 13:40:00,116.23,116.7,116.09,116.69,32880.0,110.2012,110.6468,110.0684,110.6373,32880.0
2018-10-12 13:50:00,116.66,116.73,116.45,116.61,23730.0,110.6089,110.6753,110.4098,110.5615,23730.0
2018-10-12 14:00:00,116.61,116.62,116.24,116.37,23270.0,110.5615,110.571,110.2107,110.3339,23270.0
2018-10-12 14:10:00,116.36,116.45,116.0,116.43,28251.0,110.3244,110.4098,109.9831,110.3908,28251.0
2018-10-12 14:20:00,116.48,116.67,116.23,116.67,33715.0,110.4382,110.6184,110.2012,110.6184,33715.0
2018-10-12 14:30:00,116.67,116.67,116.27,116.42,25705.0,110.6184,110.6184,110.2391,110.3813,25705.0
2018-10-12 14:40:00,116.45,116.47,116.27,116.44,37030.0,110.4098,110.4287,110.2391,110.4003,37030.0
2018-10-12 14:50:00,116.46,117.09,116.44,117.02,37074.0,110.4193,111.0166,110.4003,110.9502,37074.0
2018-10-12 15:00:00,117.01,117.35,116.83,117.31,44718.0,110.9407,111.2631,110.7701,111.2252,44718.0
2018-10-12 15:10:00,117.29,117.44,116.9,116.92,30401.0,111.2062,111.3484,110.8364,110.8554,30401.0
2018-10-12 15:20:00,116.92,117.36,116.91,117.31,56656.0,110.8554,111.2726,110.8459,111.2252,56656.0
2018-10-12 15:30:00,117.26,117.43,117.1,117.18,42220.0,111.1778,111.3389,111.0261,111.1019,42220.0
2018-10-12 15:40:00,117.19,117.68,117.19,117.63,92872.0,111.1114,111.576,111.1114,111.5286,92872.0
2018-10-12 15:50:00,117.64,117.89,117.46,117.48,234564.0,111.538,111.7751,111.3674,111.3863,234564.0
2018-10-15 09:30:00,117.05,117.4,116.51,116.64,27851.0,110.9787,111.3105,110.4667,110.5899,27851.0
2018-10-15 09:40:00,116.56,117.2,116.54,116.84,13613.0,110.5141,111.1209,110.4951,110.7795,13613.0
2018-10-15 09:50:00,116.85,116.93,116.59,116.66,9403.0,110.789,110.8649,110.5425,110.6089,9403.0
2018-10-15 10:00:00,116.61,116.72,116.3,116.3,13050.0,110.5615,110.6658,110.2676,110.2676,13050.0
2018-10-15 10:10:00,116.34,116.51,116.21,116.22,24191.0,110.3055,110.4667,110.1822,110.1917,24191.0
2018-10-15 10:20:00,116.3,116.67,116.3,116.55,10881.0,110.2676,110.6184,110.2676,110.5046,10881.0
2018-10-15 10:30:00,116.49,116.62,116.33,116.39,11770.0,110.4477,110.571,110.296,110.3529,11770.0
2018-10-15 10:40:00,116.33,116.45,116.22,116.22,17941.0,110.296,110.4098,110.1917,110.1917,17941.0
2018-10-15 10:50:00,116.17,116.29,116.15,116.23,10367.0,110.1443,110.2581,110.1253,110.2012,10367.0
2018-10-15 11:00:00,116.27,116.6,116.2,116.58,42131.0,110.2391,110.552,110.1727,110.533,42131.0
2018-10-15 11:10:00,116.5,116.58,116.32,116.32,9362.0,110.4572,110.533,110.2865,110.2865,9362.0
2018-10-15 11:20:00,116.32,116.75,116.16,116.69,28008.0,110.2865,110.6942,110.1348,110.6373,28008.0
2018-10-15 11:30:00,116.72,116.77,116.64,116.7,13339.0,110.6658,110.7132,110.5899,110.6468,13339.0
2018-10-15 11:40:00,116.68,116.77,116.57,116.65,15509.0,110.6278,110.7132,110.5235,110.5994,15509.0
2018-10-15 11:50:00,116.68,116.78,116.22,116.28,24797.0,110.6278,110.7227,110.1917,110.2486,24797.0
2018-10-15 12:00:00,116.26,116.26,115.87,115.87,15898.0,110.2296,110.2296,109.8599,109.8599,15898.0
2018-10-15 12:10:00,115.87,115.97,115.71,115.91,14484.0,109.8599,109.9547,109.7082,109.8978,14484.0
2018-10-15 12:20:00,115.97,116.11,115.92,116.09,8314.0,109.9547,110.0874,109.9073,110.0684,8314.0
2018-10-15 12:30:00,116.06,116.28,115.99,116.28,17550.0,110.04,110.2486,109.9736,110.2486,17550.0
2018-10-15 12:40:00,116.26,116.29,116.15,116.25,19778.0,110.2296,110.2581,110.1253,110.2201,19778.0
2018-10-15 12:50:00,116.23,116.31,116.1,116.1,17590.0,110.2012,110.277,110.0779,110.0779,17590.0
2018-10-15 13:00:00,116.15,116.4,116.14,116.39,12933.0,110.1253,110.3624,110.1159,110.3529,12933.0
2018-10-15 13:10:00,116.36,116.4,116.24,116.28,8941.0,110.3244,110.3624,110.2107,110.2486,8941.0
2018-10-15 13:20:00,116.24,116.24,115.95,115.98,9967.0,110.2107,110.2107,109.9357,109.9642,9967.0
2018-10-15 13:30:00,116.0,116.46,115.96,116.46,15988.0,109.9831,110.4193,109.9452,110.4193,15988.0
2018-10-15 13:40:00,116.46,116.51,116.29,116.42,41565.0,110.4193,110.4667,110.2581,110.3813,41565.0
2018-10-15 13:50:00,116.44,116.45,116.25,116.25,14541.0,110.4003,110.4098,110.2201,110.2201,14541.0
2018-10-15 14:00:00,116.3,116.3,116.06,116.21,13006.0,110.2676,110.2676,110.04,110.1822,13006.0
2018-10-15 14:10:00,116.21,116.21,115.98,115.98,14273.0,110.1822,110.1822,109.9642,109.9642,14273.0
2018-10-15 14:20:00,116.01,116.13,115.76,115.76,15664.0,109.9926,110.1064,109.7556,109.7556,15664.0
2018-10-15 14:30:00,115.75,115.78,115.65,115.71,31032.0,109.7461,109.7745,109.6513,109.7082,31032.0
2018-10-15 14:40:00,115.71,116.11,115.71,116.11,20469.0,109.7082,110.0874,109.7082,110.0874,20469.0
2018-10-15 14:50:00,116.14,116.42,116.13,116.36,19968.0,110.1159,110.3813,110.1064,110.3244,19968.0
2018-10-15 15:00:00,116.37,116.52,116.26,116.31,25121.0,110.3339,110.4761,110.2296,110.277,25121.0
2018-10-15 15:10:00,116.29,116.29,115.87,115.92,18205.0,110.2581,110.2581,109.8599,109.9073,18205.0
2018-10-15 15:20:00,115.89,116.02,115.83,115.88,20673.0,109.8788,110.0021,109.8219,109.8693,20673.0
2018-10-15 15:30:00,115.88,115.93,115.72,115.88,48280.0,109.8693,109.9167,109.7176,109.8693,48280.0
2018-10-15 15:40:00,115.87,116.05,115.74,115.95,69893.0,109.8599,110.0305,109.7366,109.9357,69893.0
2018-10-15 15:50:00,115.9,115.98,115.47,115.55,149950.0,109.8883,109.9642,109.4806,109.5565,149950.0
2018-10-16 09:30:00,116.23,116.59,116.02,116.23,20325.0,110.2012,110.5425,110.0021,110.2012,20325.0
2018-10-16 09:40:00,116.31,116.45,116.24,116.29,13511.0,110.277,110.4098,110.2107,110.2581,13511.0
2018-10-16 09:50:00,116.21,116.65,115.96,116.65,12813.0,110.1822,110.5994,109.9452,110.5994,12813.0
2018-10-16 10:00:00,116.7,116.92,116.61,116.86,19300.0,110.6468,110.8554,110.5615,110.7985,19300.0
2018-10-16 10:10:00,116.9,117.03,116.62,116.99,21502.0,110.8364,110.9597,110.571,110.9218,21502.0
2018-10-16 10:20:00,117.03,117.11,116.86,116.87,17713.0,110.9597,111.0355,110.7985,110.808,17713.0
2018-10-16 10:30:00,116.85,117.2,116.83,117.2,17284.0,110.789,111.1209,110.7701,111.1209,17284.0
2018-10-16 10:40:00,117.17,117.37,117.1,117.18,13549.0,111.0924,111.2821,111.0261,111.1019,13549.0
2018-10-16 10:50:00,117.16,117.45,117.16,117.31,10894.0,111.0829,111.3579,111.0829,111.2252,10894.0
2018-10-16 11:00:00,117.31,117.34,117.05,117.18,20444.0,111.2252,111.2536,110.9787,111.1019,20444.0
2018-10-16 11:10:00,117.18,117.4,117.06,117.36,18905.0,111.1019,111.3105,110.9881,111.2726,18905.0
2018-10-16 11:20:00,117.37,117.6,117.36,117.6,20104.0,111.2821,111.5001,111.2726,111.5001,20104.0
2018-10-16 11:30:00,117.57,117.67,117.5,117.52,11873.0,111.4717,111.5665,111.4053,111.4243,11873.0
2018-10-16 11:40:00,117.48,117.53,117.32,117.44,9377.0,111.3863,111.4338,111.2346,111.3484,9377.0
2018-10-16 11:50:00,117.46,117.56,117.35,117.45,12096.0,111.3674,111.4622,111.2631,111.3579,12096.0
2018-10-16 12:00:00,117.48,117.57,117.4,117.56,17673.0,111.3863,111.4717,111.3105,111.4622,17673.0
2018-10-16 12:10:00,117.54,117.56,117.4,117.41,12728.0,111.4432,111.4622,111.3105,111.32,12728.0
2018-10-16 12:20:00,117.44,117.51,117.37,117.49,10582.0,111.3484,111.4148,111.2821,111.3958,10582.0
2018-10-16 12:30:00,117.5,117.51,117.42,117.42,14748.0,111.4053,111.4148,111.3295,111.3295,14748.0
2018-10-16 12:40:00,117.4,117.49,117.39,117.44,10230.0,111.3105,111.3958,111.301,111.3484,10230.0
2018-10-16 12:50:00,117.48,117.84,117.47,117.84,69993.0,111.3863,111.7277,111.3769,111.7277,69993.0
2018-10-16 13:00:00,117.85,117.93,117.78,117.8,19638.0,111.7372,111.813,111.6708,111.6898,19638.0
2018-10-16 13:10:00,117.83,117.88,117.77,117.86,28973.0,111.7182,111.7656,111.6613,111.7466,28973.0
2018-10-16 13:20:00,117.83,117.86,117.74,117.74,22534.0,111.7182,111.7466,111.6329,111.6329,22534.0
2018-10-16 13:30:00,117.76,117.82,117.6,117.72,29327.0,111.6518,111.7087,111.5001,111.6139,29327.0
2018-10-16 13:40:00,117.73,117.84,117.72,117.76,16630.0,111.6234,111.7277,111.6139,111.6518,16630.0
2018-10-16 13:50:00,117.75,117.85,117.7,117.82,11353.0,111.6423,111.7372,111.5949,111.7087,11353.0
2018-10-16 14:00:00,117.82,118.27,117.82,118.26,21800.0,111.7087,112.1354,111.7087,112.1259,21800.0
2018-10-16 14:10:00,118.29,118.33,118.09,118.13,12730.0,112.1543,112.1923,111.9647,112.0026,12730.0
2018-10-16 14:20:00,118.14,118.25,118.08,118.24,13889.0,112.0121,112.1164,111.9552,112.1069,13889.0
2018-10-16 14:30:00,118.28,118.32,118.19,118.19,13545.0,112.1449,112.1828,112.0595,112.0595,13545.0
2018-10-16 14:40:00,118.2,118.23,117.95,117.96,20284.0,112.069,112.0974,111.832,111.8415,20284.0
2018-10-16 14:50:00,117.97,117.97,117.77,117.83,15187.0,111.8509,111.8509,111.6613,111.7182,15187.0
2018-10-16 15:00:00,117.83,117.83,117.67,117.77,23861.0,111.7182,111.7182,111.5665,111.6613,23861.0
2018-10-16 15:10:00,117.77,117.97,117.67,117.89,28361.0,111.6613,111.8509,111.5665,111.7751,28361.0
2018-10-16 15:20:00,117.86,117.88,117.77,117.82,22818.0,111.7466,111.7656,111.6613,111.7087,22818.0
2018-10-16 15:30:00,117.8,118.0,117.75,118.0,45119.0,111.6898,111.8794,111.6423,111.8794,45119.0
2018-10-16 15:40:00,118.0,118.21,117.99,118.18,48072.0,111.8794,112.0785,111.8699,112.05,48072.0
2018-10-16 15:50:00,118.18,118.3,117.92,117.95,165067.0,112.05,112.1638,111.8035,111.832,165067.0
2018-10-17 09:30:00,118.17,118.73,117.39,117.39,23593.0,112.0406,112.5715,111.301,111.301,23593.0
2018-10-17 09:40:00,117.38,117.86,117.38,117.44,8384.0,111.2915,111.7466,111.2915,111.3484,8384.0
2018-10-17 09:50:00,117.33,117.6,116.92,116.97,13710.0,111.2441,111.5001,110.8554,110.9028,13710.0
2018-10-17 10:00:00,116.9,117.26,116.68,117.26,17872.0,110.8364,111.1778,110.6278,111.1778,17872.0
2018-10-17 10:10:00,117.25,117.44,116.82,116.88,8710.0,111.1683,111.3484,110.7606,110.8175,8710.0
2018-10-17 10:20:00,116.86,116.88,116.67,116.79,8769.0,110.7985,110.8175,110.6184,110.7321,8769.0
2018-10-17 10:30:00,116.82,116.97,116.46,116.55,22842.0,110.7606,110.9028,110.4193,110.5046,22842.0
2018-10-17 10:40:00,116.54,116.73,116.37,116.63,22561.0,110.4951,110.6753,110.3339,110.5804,22561.0
2018-10-17 10:50:00,116.67,116.89,116.55,116.73,19474.0,110.6184,110.827,110.5046,110.6753,19474.0
2018-10-17 11:00:00,116.67,116.87,116.46,116.81,17876.0,110.6184,110.808,110.4193,110.7511,17876.0
2018-10-17 11:10:00,116.73,116.79,116.54,116.75,12450.0,110.6753,110.7321,110.4951,110.6942,12450.0
2018-10-17 11:20:00,116.72,116.92,116.67,116.88,20098.0,110.6658,110.8554,110.6184,110.8175,20098.0
2018-10-17 11:30:00,116.94,116.97,116.64,116.64,13300.0,110.8744,110.9028,110.5899,110.5899,13300.0
2018-10-17 11:40:00,116.68,117.24,116.68,117.12,20124.0,110.6278,111.1588,110.6278,111.045,20124.0
2018-10-17 11:50:00,117.17,117.24,116.95,117.24,15345.0,111.0924,111.1588,110.8838,111.1588,15345.0
2018-10-17 12:00:00,117.27,117.39,117.15,117.34,12600.0,111.1872,111.301,111.0735,111.2536,12600.0
2018-10-17 12:10:00,117.36,117.72,117.21,117.72,11907.0,111.2726,111.6139,111.1304,111.6139,11907.0
2018-10-17 12:20:00,117.75,117.91,117.59,117.59,15216.0,111.6423,111.794,111.4906,111.4906,15216.0
2018-10-17 12:30:00,117.59,117.61,117.46,117.5,13074.0,111.4906,111.5096,111.3674,111.4053,13074.0
2018-10-17 12:40:00,117.55,117.69,117.43,117.43,12050.0,111.4527,111.5855,111.3389,111.3389,12050.0
2018-10-17 12:50:00,117.46,117.84,117.46,117.79,12330.0,111.3674,111.7277,111.3674,111.6803,12330.0
2018-10-17 13:00:00,117.82,118.05,117.71,117.91,14100.0,111.7087,111.9268,111.6044,111.794,14100.0
2018-10-17 13:10:00,117.89,118.09,117.76,117.76,11161.0,111.7751,111.9647,111.6518,111.6518,11161.0
2018-10-17 13:20:00,117.77,117.83,117.72,117.79,8782.0,111.6613,111.7182,111.6139,111.6803,8782.0
2018-10-17 13:30:00,117.82,117.95,117.7,117.91,7106.0,111.7087,111.832,111.5949,111.794,7106.0
2018-10-17 13:40:00,117.93,117.96,117.77,117.78,10808.0,111.813,111.8415,111.6613,111.6708,10808.0
2018-10-17 13:50:00,117.75,117.85,117.65,117.71,12963.0,111.6423,111.7372,111.5475,111.6044,12963.0
2018-10-17 14:00:00,117.66,117.79,117.45,117.66,10240.0,111.557,111.6803,111.3579,111.557,10240.0
2018-10-17 14:10:00,117.67,117.67,117.28,117.33,9382.0,111.5665,111.5665,111.1967,111.2441,9382.0
2018-10-17 14:20:00,117.28,117.37,117.06,117.22,11547.0,111.1967,111.2821,110.9881,111.1398,11547.0
2018-10-17 14:30:00,117.25,117.48,117.2,117.46,7441.0,111.1683,111.3863,111.1209,111.3674,7441.0
2018-10-17 14:40:00,117.55,117.66,117.5,117.66,6899.0,111.4527,111.557,111.4053,111.557,6899.0
2018-10-17 14:50:00,117.67,117.98,117.66,117.95,11300.0,111.5665,111.8604,111.557,111.832,11300.0
2018-10-17 15:00:00,117.92,117.96,117.77,117.92,22141.0,111.8035,111.8415,111.6613,111.8035,22141.0
2018-10-17 15:10:00,117.93,117.96,117.66,117.74,15545.0,111.813,111.8415,111.557,111.6329,15545.0
2018-10-17 15:20:00,117.7,117.98,117.69,117.93,14887.0,111.5949,111.8604,111.5855,111.813,14887.0
2018-10-17 15:30:00,117.95,117.95,117.6,117.71,32576.0,111.832,111.832,111.5001,111.6044,32576.0
2018-10-17 15:40:00,117.68,117.71,117.46,117.66,41027.0,111.576,111.6044,111.3674,111.557,41027.0
2018-10-17 15:50:00,117.66,117.98,117.58,117.96,123822.0,111.557,111.8604,111.4812,111.8415,123822.0
2018-10-18 09:30:00,117.49,117.87,117.2,117.67,27030.0,111.3958,111.7561,111.1209,111.5665,27030.0
2018-10-18 09:40:00,117.61,117.93,117.53,117.57,64707.0,111.5096,111.813,111.4338,111.4717,64707.0
2018-10-18 09:50:00,117.57,117.61,117.08,117.22,54061.0,111.4717,111.5096,111.0071,111.1398,54061.0
2018-10-18 10:00:00,117.18,117.3,116.84,116.95,41951.0,111.1019,111.2157,110.7795,110.8838,41951.0
2018-10-18 10:10:00,116.95,117.19,116.83,117.19,31448.0,110.8838,111.1114,110.7701,111.1114,31448.0
2018-10-18 10:20:00,117.22,117.33,116.91,116.96,85417.0,111.1398,111.2441,110.8459,110.8933,85417.0
2018-10-18 10:30:00,116.94,117.12,116.87,117.08,11082.0,110.8744,111.045,110.808,111.0071,11082.0
2018-10-18 10:40:00,117.13,117.3,117.01,117.05,26428.0,111.0545,111.2157,110.9407,110.9787,26428.0
2018-10-18 10:50:00,117.05,117.29,116.94,117.19,24589.0,110.9787,111.2062,110.8744,111.1114,24589.0
2018-10-18 11:00:00,117.16,117.21,116.98,117.11,40779.0,111.0829,111.1304,110.9123,111.0355,40779.0
2018-10-18 11:10:00,117.08,117.13,116.94,117.0,24170.0,111.0071,111.0545,110.8744,110.9312,24170.0
2018-10-18 11:20:00,116.99,117.02,116.71,116.76,61516.0,110.9218,110.9502,110.6563,110.7037,61516.0
2018-10-18 11:30:00,116.75,116.76,116.21,116.51,42590.0,110.6942,110.7037,110.1822,110.4667,42590.0
2018-10-18 11:40:00,116.48,116.49,115.72,115.76,67109.0,110.4382,110.4477,109.7176,109.7556,67109.0
2018-10-18 11:50:00,115.76,116.24,115.73,116.07,110755.0,109.7556,110.2107,109.7271,110.0495,110755.0
2018-10-18 12:00:00,116.07,116.39,115.96,116.36,42605.0,110.0495,110.3529,109.9452,110.3244,42605.0
2018-10-18 12:10:00,116.38,116.4,115.95,115.97,64962.0,110.3434,110.3624,109.9357,109.9547,64962.0
2018-10-18 12:20:00,115.94,116.45,115.94,116.34,20967.0,109.9262,110.4098,109.9262,110.3055,20967.0
2018-10-18 12:30:00,116.31,116.71,116.21,116.43,29697.0,110.277,110.6563,110.1822,110.3908,29697.0
2018-10-18 12:40:00,116.53,116.65,116.3,116.3,12215.0,110.4856,110.5994,110.2676,110.2676,12215.0
2018-10-18 12:50:00,116.33,116.51,116.19,116.27,16644.0,110.296,110.4667,110.1633,110.2391,16644.0
2018-10-18 13:00:00,116.24,116.36,115.96,116.14,43135.0,110.2107,110.3244,109.9452,110.1159,43135.0
2018-10-18 13:10:00,116.11,116.16,115.82,115.86,74160.0,110.0874,110.1348,109.8125,109.8504,74160.0
2018-10-18 13:20:00,115.89,115.93,115.69,115.74,68698.0,109.8788,109.9167,109.6892,109.7366,68698.0
2018-10-18 13:30:00,115.74,115.91,115.59,115.77,54234.0,109.7366,109.8978,109.5944,109.765,54234.0
2018-10-18 13:40:00,115.75,115.87,115.58,115.83,51921.0,109.7461,109.8599,109.5849,109.8219,51921.0
2018-10-18 13:50:00,115.83,115.88,115.65,115.87,24960.0,109.8219,109.8693,109.6513,109.8599,24960.0
2018-10-18 14:00:00,115.87,116.12,115.72,115.92,36515.0,109.8599,110.0969,109.7176,109.9073,36515.0
2018-10-18 14:10:00,115.92,115.96,115.53,115.53,21068.0,109.9073,109.9452,109.5375,109.5375,21068.0
2018-10-18 14:20:00,115.55,115.9,115.53,115.72,19837.0,109.5565,109.8883,109.5375,109.7176,19837.0
2018-10-18 14:30:00,115.69,115.81,115.52,115.58,15600.0,109.6892,109.803,109.528,109.5849,15600.0
2018-10-18 14:40:00,115.56,115.93,115.52,115.83,19784.0,109.5659,109.9167,109.528,109.8219,19784.0
2018-10-18 14:50:00,115.85,115.89,115.6,115.63,13120.0,109.8409,109.8788,109.6039,109.6323,13120.0
2018-10-18 15:00:00,115.59,115.68,115.33,115.4,21552.0,109.5944,109.6797,109.3479,109.4142,21552.0
2018-10-18 15:10:00,115.37,115.57,115.21,115.36,20647.0,109.3858,109.5754,109.2341,109.3763,20647.0
2018-10-18 15:20:00,115.33,115.54,115.27,115.47,35128.0,109.3479,109.547,109.291,109.4806,35128.0
2018-10-18 15:30:00,115.46,115.49,115.14,115.46,42559.0,109.4711,109.4996,109.1677,109.4711,42559.0
2018-10-18 15:40:00,115.48,115.56,115.2,115.31,80394.0,109.4901,109.5659,109.2246,109.3289,80394.0
2018-10-18 15:50:00,115.31,115.34,115.12,115.34,144658.0,109.3289,109.3573,109.1488,109.3573,144658.0
2018-10-19 09:30:00,114.71,115.29,113.69,114.21,186647.0,108.76,109.3099,107.7929,108.286,186647.0
2018-10-19 09:40:00,114.26,114.39,113.77,113.9,28217.0,108.3334,108.4566,107.8688,107.992,28217.0
2018-10-19 09:50:00,113.92,113.93,113.58,113.89,83292.0,108.011,108.0205,107.6886,107.9826,83292.0
2018-10-19 10:00:00,113.92,114.34,113.78,114.24,83700.0,108.011,108.4092,107.8783,108.3144,83700.0
2018-10-19 10:10:00,114.24,114.4,113.87,114.16,68736.0,108.3144,108.4661,107.9636,108.2386,68736.0
2018-10-19 10:20:00,114.18,114.31,113.96,114.01,34979.0,108.2575,108.3808,108.0489,108.0963,34979.0
2018-10-19 10:30:00,114.06,114.45,114.05,114.16,35294.0,108.1437,108.5135,108.1343,108.2386,35294.0
2018-10-19 10:40:00,114.17,114.41,113.99,114.19,22918.0,108.248,108.4756,108.0774,108.267,22918.0
2018-10-19 10:50:00,114.17,114.27,114.07,114.23,29889.0,108.248,108.3429,108.1532,108.3049,29889.0
2018-10-19 11:00:00,114.29,114.4,114.14,114.18,35768.0,108.3618,108.4661,108.2196,108.2575,35768.0
2018-10-19 11:10:00,114.15,114.18,113.78,113.78,37957.0,108.2291,108.2575,107.8783,107.8783,37957.0
2018-10-19 11:20:00,113.8,113.93,113.58,113.83,41343.0,107.8972,108.0205,107.6886,107.9257,41343.0
2018-10-19 11:30:00,113.82,113.93,113.38,113.44,35137.0,107.9162,108.0205,107.499,107.5559,35137.0
2018-10-19 11:40:00,113.45,113.46,113.23,113.27,24920.0,107.5654,107.5749,107.3568,107.3947,24920.0
2018-10-19 11:50:00,113.23,113.4,113.01,113.32,38756.0,107.3568,107.518,107.1482,107.4421,38756.0
2018-10-19 12:00:00,113.35,113.42,113.12,113.13,18785.0,107.4706,107.5369,107.2525,107.262,18785.0
2018-10-19 12:10:00,113.18,113.18,112.98,113.07,39394.0,107.3094,107.3094,107.1198,107.2051,39394.0
2018-10-19 12:20:00,113.03,113.03,112.44,112.5,32361.0,107.1672,107.1672,106.6078,106.6647,32361.0
2018-10-19 12:30:00,112.52,112.59,112.34,112.42,26467.0,106.6836,106.75,106.513,106.5888,26467.0
2018-10-19 12:40:00,112.41,112.72,112.27,112.6,42338.0,106.5793,106.8732,106.4466,106.7595,42338.0
2018-10-19 12:50:00,112.64,113.06,112.52,112.89,50608.0,106.7974,107.1956,106.6836,107.0344,50608.0
2018-10-19 13:00:00,112.89,112.89,112.48,112.7,73877.0,107.0344,107.0344,106.6457,106.8543,73877.0
2018-10-19 13:10:00,112.71,113.4,112.71,113.28,35103.0,106.8638,107.518,106.8638,107.4042,35103.0
2018-10-19 13:20:00,113.28,113.33,113.04,113.15,20743.0,107.4042,107.4516,107.1766,107.2809,20743.0
2018-10-19 13:30:00,113.15,113.23,112.89,112.89,21676.0,107.2809,107.3568,107.0344,107.0344,21676.0
2018-10-19 13:40:00,112.91,113.0,112.48,112.55,37052.0,107.0534,107.1387,106.6457,106.7121,37052.0
2018-10-19 13:50:00,112.55,112.83,112.55,112.59,22336.0,106.7121,106.9775,106.7121,106.75,22336.0
2018-10-19 14:00:00,112.54,112.62,112.24,112.54,28240.0,106.7026,106.7784,106.4181,106.7026,28240.0
2018-10-19 14:10:00,112.49,112.61,112.43,112.51,12945.0,106.6552,106.769,106.5983,106.6741,12945.0
2018-10-19 14:20:00,112.51,112.86,112.44,112.73,18010.0,106.6741,107.006,106.6078,106.8827,18010.0
2018-10-19 14:30:00,112.75,112.83,112.51,112.54,29893.0,106.9017,106.9775,106.6741,106.7026,29893.0
2018-10-19 14:40:00,112.5,112.7,112.43,112.7,18637.0,106.6647,106.8543,106.5983,106.8543,18637.0
2018-10-19 14:50:00,112.64,112.74,112.25,112.27,20901.0,106.7974,106.8922,106.4276,106.4466,20901.0
2018-10-19 15:00:00,112.27,112.38,112.06,112.2,38085.0,106.4466,106.5509,106.2475,106.3802,38085.0
2018-10-19 15:10:00,112.21,112.26,112.01,112.2,31796.0,106.3897,106.4371,106.2001,106.3802,31796.0
2018-10-19 15:20:00,112.21,112.52,112.16,112.48,28107.0,106.3897,106.6836,106.3423,106.6457,28107.0
2018-10-19 15:30:00,112.49,112.49,112.3,112.31,38532.0,106.6552,106.6552,106.475,106.4845,38532.0
2018-10-19 15:40:00,112.3,112.46,112.22,112.31,76097.0,106.475,106.6267,106.3992,106.4845,76097.0
2018-10-19 15:50:00,112.28,112.44,112.01,112.04,192138.0,106.4561,106.6078,106.2001,106.2285,192138.0
2018-10-22 09:30:00,112.55,113.12,112.11,112.11,28233.0,106.7121,107.2525,106.2949,106.2949,28233.0
2018-10-22 09:40:00,112.16,112.16,111.69,111.9,17815.0,106.3423,106.3423,105.8967,106.0958,17815.0
2018-10-22 09:50:00,111.84,111.86,111.28,111.43,16132.0,106.0389,106.0579,105.5079,105.6502,16132.0
2018-10-22 10:00:00,111.38,111.6,111.32,111.46,29041.0,105.6028,105.8113,105.5459,105.6786,29041.0
2018-10-22 10:10:00,111.4,111.67,111.38,111.55,63947.0,105.6217,105.8777,105.6028,105.7639,63947.0
2018-10-22 10:20:00,111.49,111.58,111.29,111.56,26717.0,105.707,105.7924,105.5174,105.7734,26717.0
2018-10-22 10:30:00,111.5,112.0,111.35,111.95,24153.0,105.7165,106.1906,105.5743,106.1432,24153.0
2018-10-22 10:40:00,111.95,112.42,111.92,112.35,20312.0,106.1432,106.5888,106.1147,106.5224,20312.0
2018-10-22 10:50:00,112.35,112.67,112.26,112.32,23706.0,106.5224,106.8258,106.4371,106.494,23706.0
2018-10-22 11:00:00,112.27,112.34,111.97,111.97,17258.0,106.4466,106.513,106.1622,106.1622,17258.0
2018-10-22 11:10:00,111.95,112.18,111.86,112.08,21695.0,106.1432,106.3613,106.0579,106.2664,21695.0
2018-10-22 11:20:00,112.15,112.5,112.04,112.11,21969.0,106.3328,106.6647,106.2285,106.2949,21969.0
2018-10-22 11:30:00,112.11,112.27,111.95,112.15,15235.0,106.2949,106.4466,106.1432,106.3328,15235.0
2018-10-22 11:40:00,112.12,112.24,111.96,112.17,12241.0,106.3044,106.4181,106.1527,106.3518,12241.0
2018-10-22 11:50:00,112.16,112.17,111.87,112.0,21033.0,106.3423,106.3518,106.0673,106.1906,21033.0
2018-10-22 12:00:00,111.94,112.29,111.93,112.11,15258.0,106.1337,106.4656,106.1242,106.2949,15258.0
2018-10-22 12:10:00,112.05,112.07,111.79,111.92,19076.0,106.238,106.257,105.9915,106.1147,19076.0
2018-10-22 12:20:00,111.94,112.03,111.85,111.98,19428.0,106.1337,106.219,106.0484,106.1716,19428.0
2018-10-22 12:30:00,111.98,112.2,111.89,112.12,23556.0,106.1716,106.3802,106.0863,106.3044,23556.0
2018-10-22 12:40:00,112.13,112.42,112.1,112.19,9800.0,106.3139,106.5888,106.2854,106.3707,9800.0
2018-10-22 12:50:00,112.17,112.43,112.16,112.35,15029.0,106.3518,106.5983,106.3423,106.5224,15029.0
2018-10-22 13:00:00,112.35,112.5,112.12,112.29,15038.0,106.5224,106.6647,106.3044,106.4656,15038.0
2018-10-22 13:10:00,112.35,112.37,112.19,112.24,12549.0,106.5224,106.5414,106.3707,106.4181,12549.0
2018-10-22 13:20:00,112.23,112.28,111.95,111.98,17156.0,106.4087,106.4561,106.1432,106.1716,17156.0
2018-10-22 13:30:00,111.95,112.24,111.93,112.12,12994.0,106.1432,106.4181,106.1242,106.3044,12994.0
2018-10-22 13:40:00,112.17,112.35,111.91,111.91,20691.0,106.3518,106.5224,106.1053,106.1053,20691.0
2018-10-22 13:50:00,111.89,112.01,111.78,111.94,19634.0,106.0863,106.2001,105.982,106.1337,19634.0
2018-10-22 14:00:00,111.93,112.05,111.77,111.77,24395.0,106.1242,106.238,105.9725,105.9725,24395.0
2018-10-22 14:10:00,111.77,111.94,111.73,111.78,14580.0,105.9725,106.1337,105.9346,105.982,14580.0
2018-10-22 14:20:00,111.79,111.92,111.76,111.86,21050.0,105.9915,106.1147,105.963,106.0579,21050.0
2018-10-22 14:30:00,111.84,112.02,111.82,111.97,15833.0,106.0389,106.2096,106.0199,106.1622,15833.0
2018-10-22 14:40:00,111.97,112.03,111.83,111.97,25950.0,106.1622,106.219,106.0294,106.1622,25950.0
2018-10-22 14:50:00,112.04,112.06,111.92,112.0,20314.0,106.2285,106.2475,106.1147,106.1906,20314.0
2018-10-22 15:00:00,111.92,112.21,111.92,112.03,20423.0,106.1147,106.3897,106.1147,106.219,20423.0
2018-10-22 15:10:00,112.03,112.16,111.93,111.93,28998.0,106.219,106.3423,106.1242,106.1242,28998.0
2018-10-22 15:20:00,111.95,112.11,111.94,112.11,60580.0,106.1432,106.2949,106.1337,106.2949,60580.0
2018-10-22 15:30:00,112.1,112.24,111.95,111.97,59860.0,106.2854,106.4181,106.1432,106.1622,59860.0
2018-10-22 15:40:00,111.97,112.01,111.75,111.81,74463.0,106.1622,106.2001,105.9536,106.0104,74463.0
2018-10-22 15:50:00,111.8,111.86,111.42,111.49,240135.0,106.001,106.0579,105.6407,105.707,240135.0
2018-10-23 09:30:00,111.08,111.12,108.29,109.64,122953.0,105.3183,105.3562,102.673,103.953,122953.0
2018-10-23 09:40:00,109.5,110.0,109.22,109.73,41746.0,103.8203,104.2943,103.5548,104.0383,41746.0
2018-10-23 09:50:00,109.68,109.86,109.3,109.38,19814.0,103.9909,104.1616,103.6306,103.7065,19814.0
2018-10-23 10:00:00,109.37,109.51,108.39,108.48,39792.0,103.697,103.8297,102.7678,102.8532,39792.0
2018-10-23 10:10:00,108.44,108.64,107.9,108.17,49701.0,102.8153,103.0049,102.3033,102.5593,49701.0
2018-10-23 10:20:00,108.19,108.58,107.95,108.29,68707.0,102.5782,102.948,102.3507,102.673,68707.0
2018-10-23 10:30:00,108.3,108.58,108.14,108.54,34160.0,102.6825,102.948,102.5308,102.9101,34160.0
2018-10-23 10:40:00,108.59,108.88,108.37,108.82,31639.0,102.9575,103.2324,102.7489,103.1755,31639.0
2018-10-23 10:50:00,108.83,109.27,108.73,109.24,66369.0,103.185,103.6022,103.0902,103.5738,66369.0
2018-10-23 11:00:00,109.18,109.36,108.84,109.2,61122.0,103.5169,103.6875,103.1945,103.5358,61122.0
2018-10-23 11:10:00,109.22,109.67,109.2,109.67,85687.0,103.5548,103.9815,103.5358,103.9815,85687.0
2018-10-23 11:20:00,109.67,109.83,109.5,109.69,75805.0,103.9815,104.1332,103.8203,104.0004,75805.0
2018-10-23 11:30:00,109.73,109.8,109.5,109.72,111220.0,104.0383,104.1047,103.8203,104.0289,111220.0
2018-10-23 11:40:00,109.74,110.2,109.72,110.08,59255.0,104.0478,104.484,104.0289,104.3702,59255.0
2018-10-23 11:50:00,110.07,110.07,109.62,109.74,89266.0,104.3607,104.3607,103.934,104.0478,89266.0
2018-10-23 12:00:00,109.74,110.3,109.68,110.29,71976.0,104.0478,104.5788,103.9909,104.5693,71976.0
2018-10-23 12:10:00,110.27,110.62,110.26,110.51,74860.0,104.5503,104.8822,104.5408,104.7779,74860.0
2018-10-23 12:20:00,110.49,110.75,110.48,110.69,123660.0,104.7589,105.0054,104.7494,104.9485,123660.0
2018-10-23 12:30:00,110.69,111.25,110.63,110.75,89039.0,104.9485,105.4795,104.8917,105.0054,89039.0
2018-10-23 12:40:00,110.74,110.79,110.56,110.64,72351.0,104.996,105.0434,104.8253,104.9011,72351.0
2018-10-23 12:50:00,110.67,110.71,110.55,110.63,29041.0,104.9296,104.9675,104.8158,104.8917,29041.0
2018-10-23 13:00:00,110.64,111.35,110.6,111.26,94380.0,104.9011,105.5743,104.8632,105.489,94380.0
2018-10-23 13:10:00,111.23,111.24,110.77,110.89,30067.0,105.4605,105.47,105.0244,105.1382,30067.0
2018-10-23 13:20:00,110.89,111.19,110.66,110.84,37204.0,105.1382,105.4226,104.9201,105.0908,37204.0
2018-10-23 13:30:00,110.91,110.92,110.65,110.83,27054.0,105.1571,105.1666,104.9106,105.0813,27054.0
2018-10-23 13:40:00,110.85,110.91,110.65,110.69,33995.0,105.1002,105.1571,104.9106,104.9485,33995.0
2018-10-23 13:50:00,110.69,110.91,110.45,110.57,31339.0,104.9485,105.1571,104.721,104.8348,31339.0
2018-10-23 14:00:00,110.59,110.83,110.53,110.78,42687.0,104.8537,105.0813,104.7968,105.0339,42687.0
2018-10-23 14:10:00,110.78,111.47,110.77,111.47,61225.0,105.0339,105.6881,105.0244,105.6881,61225.0
2018-10-23 14:20:00,111.45,111.8,111.41,111.73,138951.0,105.6691,106.001,105.6312,105.9346,138951.0
2018-10-23 14:30:00,111.73,111.94,111.71,111.84,59197.0,105.9346,106.1337,105.9156,106.0389,59197.0
2018-10-23 14:40:00,111.84,112.07,111.82,111.94,81850.0,106.0389,106.257,106.0199,106.1337,81850.0
2018-10-23 14:50:00,111.92,112.17,111.8,111.97,49875.0,106.1147,106.3518,106.001,106.1622,49875.0
2018-10-23 15:00:00,111.93,112.14,111.74,111.96,108029.0,106.1242,106.3233,105.9441,106.1527,108029.0
2018-10-23 15:10:00,111.94,112.27,111.89,112.22,130144.0,106.1337,106.4466,106.0863,106.3992,130144.0
2018-10-23 15:20:00,112.2,112.38,112.16,112.3,86291.0,106.3802,106.5509,106.3423,106.475,86291.0
2018-10-23 15:30:00,112.3,112.34,112.01,112.06,169668.0,106.475,106.513,106.2001,106.2475,169668.0
2018-10-23 15:40:00,112.07,112.27,112.07,112.21,203649.0,106.257,106.4466,106.257,106.3897,203649.0
2018-10-23 15:50:00,112.2,112.4,112.18,112.35,400345.0,106.3802,106.5698,106.3613,106.5224,400345.0
2018-10-24 09:30:00,112.04,113.32,112.03,112.85,75375.0,106.2285,107.4421,106.219,106.9965,75375.0
2018-10-24 09:40:00,112.79,113.78,112.69,113.18,135390.0,106.9396,107.8783,106.8448,107.3094,135390.0
2018-10-24 09:50:00,113.17,113.21,112.59,112.82,59405.0,107.2999,107.3378,106.75,106.9681,59405.0
2018-10-24 10:00:00,112.83,112.84,111.75,112.09,91188.0,106.9775,106.987,105.9536,106.2759,91188.0
2018-10-24 10:10:00,112.09,112.95,112.04,112.63,126182.0,106.2759,107.0913,106.2285,106.7879,126182.0
2018-10-24 10:20:00,112.59,112.87,111.76,111.79,170913.0,106.75,107.0155,105.963,105.9915,170913.0
2018-10-24 10:30:00,111.79,112.44,111.76,112.07,130040.0,105.9915,106.6078,105.963,106.257,130040.0
2018-10-24 10:40:00,112.1,112.52,112.06,112.48,140585.0,106.2854,106.6836,106.2475,106.6457,140585.0
2018-10-24 10:50:00,112.47,112.51,111.4,111.8,241423.0,106.6362,106.6741,105.6217,106.001,241423.0
2018-10-24 11:00:00,111.8,111.88,109.85,109.87,172528.0,106.001,106.0768,104.1521,104.1711,172528.0
2018-10-24 11:10:00,109.9,110.84,109.9,110.47,98939.0,104.1995,105.0908,104.1995,104.74,98939.0
2018-10-24 11:20:00,110.44,110.68,109.77,109.77,58215.0,104.7115,104.9391,104.0763,104.0763,58215.0
2018-10-24 11:30:00,109.77,110.31,109.68,110.06,30229.0,104.0763,104.5883,103.9909,104.3512,30229.0
2018-10-24 11:40:00,110.07,110.54,109.79,110.28,127046.0,104.3607,104.8063,104.0952,104.5598,127046.0
2018-10-24 11:50:00,110.28,110.88,109.94,110.88,74490.0,104.5598,105.1287,104.2374,105.1287,74490.0
2018-10-24 12:00:00,110.85,111.23,110.77,110.77,48910.0,105.1002,105.4605,105.0244,105.0244,48910.0
2018-10-24 12:10:00,110.77,110.96,110.18,110.22,50136.0,105.0244,105.2045,104.465,104.5029,50136.0
2018-10-24 12:20:00,110.27,110.45,110.18,110.36,23426.0,104.5503,104.721,104.465,104.6357,23426.0
2018-10-24 12:30:00,110.39,110.39,109.54,109.54,19233.0,104.6641,104.6641,103.8582,103.8582,19233.0
2018-10-24 12:40:00,109.55,109.61,109.21,109.46,40038.0,103.8677,103.9246,103.5453,103.7823,40038.0
2018-10-24 12:50:00,109.43,109.75,109.26,109.51,30297.0,103.7539,104.0573,103.5927,103.8297,30297.0
2018-10-24 13:00:00,109.49,109.49,108.74,108.85,70423.0,103.8108,103.8108,103.0997,103.204,70423.0
2018-10-24 13:10:00,108.87,109.08,108.4,109.02,62768.0,103.2229,103.4221,102.7773,103.3652,62768.0
2018-10-24 13:20:00,109.0,109.08,108.66,108.75,101416.0,103.3462,103.4221,103.0238,103.1092,101416.0
2018-10-24 13:30:00,108.75,108.88,108.31,108.36,79260.0,103.1092,103.2324,102.692,102.7394,79260.0
2018-10-24 13:40:00,108.34,108.87,108.34,108.77,77357.0,102.7204,103.2229,102.7204,103.1281,77357.0
2018-10-24 13:50:00,108.77,108.85,108.27,108.39,37175.0,103.1281,103.204,102.6541,102.7678,37175.0
2018-10-24 14:00:00,108.39,108.51,108.01,108.07,69997.0,102.7678,102.8816,102.4076,102.4644,69997.0
2018-10-24 14:10:00,108.09,108.72,108.09,108.63,39776.0,102.4834,103.0807,102.4834,102.9954,39776.0
2018-10-24 14:20:00,108.61,109.21,108.53,109.05,37531.0,102.9764,103.5453,102.9006,103.3936,37531.0
2018-10-24 14:30:00,109.11,109.17,108.85,108.95,27384.0,103.4505,103.5074,103.204,103.2988,27384.0
2018-10-24 14:40:00,108.99,109.0,108.25,108.29,50778.0,103.3367,103.3462,102.6351,102.673,50778.0
2018-10-24 14:50:00,108.3,108.67,108.13,108.5,52810.0,102.6825,103.0333,102.5213,102.8721,52810.0
2018-10-24 15:00:00,108.5,108.51,108.15,108.42,45748.0,102.8721,102.8816,102.5403,102.7963,45748.0
2018-10-24 15:10:00,108.42,108.76,108.41,108.53,34958.0,102.7963,103.1187,102.7868,102.9006,34958.0
2018-10-24 15:20:00,108.54,108.69,108.22,108.28,68318.0,102.9101,103.0523,102.6067,102.6635,68318.0
2018-10-24 15:30:00,108.27,108.57,108.18,108.51,99089.0,102.6541,102.9385,102.5687,102.8816,99089.0
2018-10-24 15:40:00,108.51,108.51,107.68,107.71,150071.0,102.8816,102.8816,102.0947,102.1231,150071.0
2018-10-24 15:50:00,107.73,107.76,106.96,107.15,329381.0,102.1421,102.1705,101.412,101.5922,329381.0
2018-10-25 09:30:00,108.16,109.35,108.16,109.33,160768.0,102.5498,103.678,102.5498,103.6591,160768.0
2018-10-25 09:40:00,109.42,109.43,108.71,108.92,82584.0,103.7444,103.7539,103.0712,103.2704,82584.0
2018-10-25 09:50:00,108.91,109.48,108.86,109.2,118020.0,103.2609,103.8013,103.2135,103.5358,118020.0
2018-10-25 10:00:00,109.18,110.12,109.17,110.08,80886.0,103.5169,104.4081,103.5074,104.3702,80886.0
2018-10-25 10:10:00,110.07,110.13,109.5,109.54,72547.0,104.3607,104.4176,103.8203,103.8582,72547.0
2018-10-25 10:20:00,109.55,109.68,109.22,109.54,29129.0,103.8677,103.9909,103.5548,103.8582,29129.0
2018-10-25 10:30:00,109.59,110.06,109.43,109.55,26295.0,103.9056,104.3512,103.7539,103.8677,26295.0
2018-10-25 10:40:00,109.55,110.19,109.55,110.01,96467.0,103.8677,104.4745,103.8677,104.3038,96467.0
2018-10-25 10:50:00,110.01,110.29,109.93,109.93,118161.0,104.3038,104.5693,104.228,104.228,118161.0
2018-10-25 11:00:00,109.96,110.02,109.3,109.48,37281.0,104.2564,104.3133,103.6306,103.8013,37281.0
2018-10-25 11:10:00,109.42,109.71,109.34,109.71,26794.0,103.7444,104.0194,103.6686,104.0194,26794.0
2018-10-25 11:20:00,109.73,110.25,109.7,110.24,46878.0,104.0383,104.5314,104.0099,104.5219,46878.0
2018-10-25 11:30:00,110.2,110.3,109.94,110.11,38372.0,104.484,104.5788,104.2374,104.3986,38372.0
2018-10-25 11:40:00,110.11,110.12,109.57,109.82,23706.0,104.3986,104.4081,103.8866,104.1237,23706.0
2018-10-25 11:50:00,109.85,110.17,109.82,110.0,170844.0,104.1521,104.4555,104.1237,104.2943,170844.0
2018-10-25 12:00:00,109.98,110.29,109.95,110.29,123539.0,104.2754,104.5693,104.2469,104.5693,123539.0
2018-10-25 12:10:00,110.27,110.35,109.95,109.97,38154.0,104.5503,104.6262,104.2469,104.2659,38154.0
2018-10-25 12:20:00,109.96,110.38,109.96,110.35,17446.0,104.2564,104.6546,104.2564,104.6262,17446.0
2018-10-25 12:30:00,110.32,110.63,110.32,110.63,20034.0,104.5977,104.8917,104.5977,104.8917,20034.0
2018-10-25 12:40:00,110.67,110.82,110.55,110.63,41274.0,104.9296,105.0718,104.8158,104.8917,41274.0
2018-10-25 12:50:00,110.65,110.66,110.4,110.46,53017.0,104.9106,104.9201,104.6736,104.7305,53017.0
2018-10-25 13:00:00,110.47,110.61,110.11,110.11,50987.0,104.74,104.8727,104.3986,104.3986,50987.0
2018-10-25 13:10:00,110.16,110.37,110.09,110.34,22914.0,104.446,104.6451,104.3797,104.6167,22914.0
2018-10-25 13:20:00,110.38,110.83,110.38,110.81,21739.0,104.6546,105.0813,104.6546,105.0623,21739.0
2018-10-25 13:30:00,110.82,111.24,110.82,111.21,42316.0,105.0718,105.47,105.0718,105.4416,42316.0
2018-10-25 13:40:00,111.21,111.62,111.19,111.54,57797.0,105.4416,105.8303,105.4226,105.7545,57797.0
2018-10-25 13:50:00,111.52,111.52,111.1,111.11,25997.0,105.7355,105.7355,105.3373,105.3468,25997.0
2018-10-25 14:00:00,111.1,111.29,110.78,111.25,26335.0,105.3373,105.5174,105.0339,105.4795,26335.0
2018-10-25 14:10:00,111.25,111.38,111.12,111.15,82844.0,105.4795,105.6028,105.3562,105.3847,82844.0
2018-10-25 14:20:00,111.18,111.6,111.18,111.57,56307.0,105.4131,105.8113,105.4131,105.7829,56307.0
2018-10-25 14:30:00,111.57,111.88,111.52,111.56,107060.0,105.7829,106.0768,105.7355,105.7734,107060.0
2018-10-25 14:40:00,111.58,112.21,111.58,112.09,31469.0,105.7924,106.3897,105.7924,106.2759,31469.0
2018-10-25 14:50:00,112.09,112.38,111.83,111.84,72051.0,106.2759,106.5509,106.0294,106.0389,72051.0
2018-10-25 15:00:00,111.89,112.03,111.78,111.87,82798.0,106.0863,106.219,105.982,106.0673,82798.0
2018-10-25 15:10:00,111.87,112.16,111.87,111.99,41012.0,106.0673,106.3423,106.0673,106.1811,41012.0
2018-10-25 15:20:00,111.99,112.01,111.69,111.83,51615.0,106.1811,106.2001,105.8967,106.0294,51615.0
2018-10-25 15:30:00,111.87,111.96,111.56,111.69,76831.0,106.0673,106.1527,105.7734,105.8967,76831.0
2018-10-25 15:40:00,111.69,111.84,111.49,111.66,103759.0,105.8967,106.0389,105.707,105.8682,103759.0
2018-10-25 15:50:00,111.62,111.64,111.18,111.57,255343.0,105.8303,105.8493,105.4131,105.7829,255343.0
2018-10-26 09:30:00,108.65,110.09,108.44,109.54,59252.0,103.0144,104.3797,102.8153,103.8582,59252.0
2018-10-26 09:40:00,109.73,110.5,109.49,110.34,65841.0,104.0383,104.7684,103.8108,104.6167,65841.0
2018-10-26 09:50:00,110.34,110.53,109.93,110.18,25995.0,104.6167,104.7968,104.228,104.465,25995.0
2018-10-26 10:00:00,110.24,110.24,109.23,109.58,36693.0,104.5219,104.5219,103.5643,103.8961,36693.0
2018-10-26 10:10:00,109.59,110.19,109.58,110.14,18014.0,103.9056,104.4745,103.8961,104.4271,18014.0
2018-10-26 10:20:00,110.14,110.49,109.9,110.01,18154.0,104.4271,104.7589,104.1995,104.3038,18154.0
2018-10-26 10:30:00,109.96,110.1,109.63,109.83,30468.0,104.2564,104.3891,103.9435,104.1332,30468.0
2018-10-26 10:40:00,109.85,110.11,109.77,109.96,64375.0,104.1521,104.3986,104.0763,104.2564,64375.0
2018-10-26 10:50:00,110.07,110.4,110.05,110.29,50996.0,104.3607,104.6736,104.3417,104.5693,50996.0
2018-10-26 11:00:00,110.2,110.85,110.16,110.59,59979.0,104.484,105.1002,104.446,104.8537,59979.0
2018-10-26 11:10:00,110.58,111.55,110.58,111.41,73168.0,104.8442,105.7639,104.8442,105.6312,73168.0
2018-10-26 11:20:00,111.43,112.41,111.39,112.27,63090.0,105.6502,106.5793,105.6122,106.4466,63090.0
2018-10-26 11:30:00,112.33,113.0,112.09,112.21,49195.0,106.5035,107.1387,106.2759,106.3897,49195.0
2018-10-26 11:40:00,112.27,112.36,111.96,112.11,34046.0,106.4466,106.5319,106.1527,106.2949,34046.0
2018-10-26 11:50:00,112.1,112.85,112.1,112.66,56635.0,106.2854,106.9965,106.2854,106.8164,56635.0
2018-10-26 12:00:00,112.64,113.47,112.64,113.28,69888.0,106.7974,107.5843,106.7974,107.4042,69888.0
2018-10-26 12:10:00,113.29,113.29,112.82,113.0,46664.0,107.4137,107.4137,106.9681,107.1387,46664.0
2018-10-26 12:20:00,113.0,113.39,112.76,113.02,35906.0,107.1387,107.5085,106.9112,107.1577,35906.0
2018-10-26 12:30:00,112.99,113.25,112.86,113.11,42124.0,107.1292,107.3758,107.006,107.243,42124.0
2018-10-26 12:40:00,113.16,113.78,113.07,113.78,24001.0,107.2904,107.8783,107.2051,107.8783,24001.0
2018-10-26 12:50:00,113.8,113.83,113.33,113.43,42519.0,107.8972,107.9257,107.4516,107.5464,42519.0
2018-10-26 13:00:00,113.42,114.18,113.42,114.04,72705.0,107.5369,108.2575,107.5369,108.1248,72705.0
2018-10-26 13:10:00,114.02,114.17,113.78,113.94,65170.0,108.1058,108.248,107.8783,108.03,65170.0
2018-10-26 13:20:00,113.94,113.99,113.49,113.52,47021.0,108.03,108.0774,107.6033,107.6318,47021.0
2018-10-26 13:30:00,113.53,113.53,113.05,113.12,40416.0,107.6412,107.6412,107.1861,107.2525,40416.0
2018-10-26 13:40:00,113.15,113.7,113.15,113.59,52138.0,107.2809,107.8024,107.2809,107.6981,52138.0
2018-10-26 13:50:00,113.59,113.94,113.57,113.84,29617.0,107.6981,108.03,107.6792,107.9352,29617.0
2018-10-26 14:00:00,113.84,113.94,113.15,113.22,39449.0,107.9352,108.03,107.2809,107.3473,39449.0
2018-10-26 14:10:00,113.24,113.43,112.93,113.15,45883.0,107.3663,107.5464,107.0724,107.2809,45883.0
2018-10-26 14:20:00,113.2,113.62,113.05,113.4,60910.0,107.3284,107.7266,107.1861,107.518,60910.0
2018-10-26 14:30:00,113.4,113.58,113.19,113.3,51456.0,107.518,107.6886,107.3189,107.4232,51456.0
2018-10-26 14:40:00,113.4,113.51,112.65,112.66,39491.0,107.518,107.6223,106.8069,106.8164,39491.0
2018-10-26 14:50:00,112.68,112.78,112.39,112.46,74975.0,106.8353,106.9301,106.5604,106.6267,74975.0
2018-10-26 15:00:00,112.44,112.65,112.18,112.52,65650.0,106.6078,106.8069,106.3613,106.6836,65650.0
2018-10-26 15:10:00,112.54,112.82,112.16,112.82,64399.0,106.7026,106.9681,106.3423,106.9681,64399.0
2018-10-26 15:20:00,112.8,113.16,112.58,112.82,47294.0,106.9491,107.2904,106.7405,106.9681,47294.0
2018-10-26 15:30:00,112.71,112.93,112.26,112.79,73239.0,106.8638,107.0724,106.4371,106.9396,73239.0
2018-10-26 15:40:00,112.77,113.05,112.19,112.86,94601.0,106.9207,107.1861,106.3707,107.006,94601.0
2018-10-26 15:50:00,112.88,113.2,112.43,112.73,268827.0,107.0249,107.3284,106.5983,106.8827,268827.0
2018-10-29 09:30:00,113.92,114.26,113.41,114.12,48451.0,108.011,108.3334,107.5275,108.2006,48451.0
2018-10-29 09:40:00,113.96,114.2,113.36,113.44,85725.0,108.0489,108.2765,107.4801,107.5559,85725.0
2018-10-29 09:50:00,113.46,113.8,113.0,113.64,75702.0,107.5749,107.8972,107.1387,107.7455,75702.0
2018-10-29 10:00:00,113.71,114.52,113.68,114.25,40952.0,107.8119,108.5799,107.7835,108.3239,40952.0
2018-10-29 10:10:00,114.28,114.53,114.19,114.28,39412.0,108.3523,108.5894,108.267,108.3523,39412.0
2018-10-29 10:20:00,114.22,114.37,113.91,114.17,22029.0,108.2954,108.4377,108.0015,108.248,22029.0
2018-10-29 10:30:00,114.13,114.22,113.65,113.8,26398.0,108.2101,108.2954,107.755,107.8972,26398.0
2018-10-29 10:40:00,113.8,113.93,113.47,113.59,22377.0,107.8972,108.0205,107.5843,107.6981,22377.0
2018-10-29 10:50:00,113.63,114.0,113.63,113.78,26804.0,107.736,108.0869,107.736,107.8783,26804.0
2018-10-29 11:00:00,113.81,113.96,113.65,113.67,24087.0,107.9067,108.0489,107.755,107.774,24087.0
2018-10-29 11:10:00,113.67,113.77,113.35,113.44,35246.0,107.774,107.8688,107.4706,107.5559,35246.0
2018-10-29 11:20:00,113.44,113.82,113.32,113.78,60622.0,107.5559,107.9162,107.4421,107.8783,60622.0
2018-10-29 11:30:00,113.78,113.93,113.58,113.77,60526.0,107.8783,108.0205,107.6886,107.8688,60526.0
2018-10-29 11:40:00,113.76,114.05,113.68,113.81,21806.0,107.8593,108.1343,107.7835,107.9067,21806.0
2018-10-29 11:50:00,113.88,113.91,113.23,113.26,25382.0,107.9731,108.0015,107.3568,107.3852,25382.0
2018-10-29 12:00:00,113.2,113.4,113.17,113.19,30767.0,107.3284,107.518,107.2999,107.3189,30767.0
2018-10-29 12:10:00,113.21,113.33,112.98,112.98,33908.0,107.3378,107.4516,107.1198,107.1198,33908.0
2018-10-29 12:20:00,112.99,113.14,112.77,113.11,63614.0,107.1292,107.2715,106.9207,107.243,63614.0
2018-10-29 12:30:00,113.09,113.35,112.9,113.17,36424.0,107.2241,107.4706,107.0439,107.2999,36424.0
2018-10-29 12:40:00,113.22,113.89,113.2,113.48,39539.0,107.3473,107.9826,107.3284,107.5938,39539.0
2018-10-29 12:50:00,113.5,113.72,113.28,113.45,35180.0,107.6128,107.8214,107.4042,107.5654,35180.0
2018-10-29 13:00:00,113.42,114.01,113.41,113.98,27544.0,107.5369,108.0963,107.5275,108.0679,27544.0
2018-10-29 13:10:00,113.97,113.98,113.51,113.52,23043.0,108.0584,108.0679,107.6223,107.6318,23043.0
2018-10-29 13:20:00,113.5,113.6,113.34,113.41,26641.0,107.6128,107.7076,107.4611,107.5275,26641.0
2018-10-29 13:30:00,113.42,113.85,113.32,113.75,30833.0,107.5369,107.9446,107.4421,107.8498,30833.0
2018-10-29 13:40:00,113.74,113.82,113.51,113.68,38354.0,107.8403,107.9162,107.6223,107.7835,38354.0
2018-10-29 13:50:00,113.67,114.0,113.62,113.67,36003.0,107.774,108.0869,107.7266,107.774,36003.0
2018-10-29 14:00:00,113.68,113.68,113.24,113.4,31212.0,107.7835,107.7835,107.3663,107.518,31212.0
2018-10-29 14:10:00,113.39,113.39,112.86,113.06,42073.0,107.5085,107.5085,107.006,107.1956,42073.0
2018-10-29 14:20:00,113.05,113.22,112.91,113.09,56415.0,107.1861,107.3473,107.0534,107.2241,56415.0
2018-10-29 14:30:00,113.04,113.09,112.8,112.8,62056.0,107.1766,107.2241,106.9491,106.9491,62056.0
2018-10-29 14:40:00,112.8,113.21,112.73,112.77,36788.0,106.9491,107.3378,106.8827,106.9207,36788.0
2018-10-29 14:50:00,112.77,112.88,112.5,112.71,54788.0,106.9207,107.0249,106.6647,106.8638,54788.0
2018-10-29 15:00:00,112.71,112.75,111.9,112.05,61556.0,106.8638,106.9017,106.0958,106.238,61556.0
2018-10-29 15:10:00,112.05,112.17,111.53,112.07,79101.0,106.238,106.3518,105.745,106.257,79101.0
2018-10-29 15:20:00,112.06,112.19,111.66,111.97,84130.0,106.2475,106.3707,105.8682,106.1622,84130.0
2018-10-29 15:30:00,111.96,112.13,111.54,111.73,167793.0,106.1527,106.3139,105.7545,105.9346,167793.0
2018-10-29 15:40:00,111.72,112.34,111.2,112.14,218539.0,105.9251,106.513,105.4321,106.3233,218539.0
2018-10-29 15:50:00,112.09,112.85,112.08,112.82,218144.0,106.2759,106.9965,106.2664,106.9681,218144.0
2018-10-30 09:30:00,112.85,113.31,112.45,112.96,37390.0,106.9965,107.4326,106.6173,107.1008,37390.0
2018-10-30 09:40:00,113.01,113.8,113.0,113.55,63048.0,107.1482,107.8972,107.1387,107.6602,63048.0
2018-10-30 09:50:00,113.6,114.38,113.53,114.17,49150.0,107.7076,108.4471,107.6412,108.248,49150.0
2018-10-30 10:00:00,114.12,114.21,113.7,113.75,38353.0,108.2006,108.286,107.8024,107.8498,38353.0
2018-10-30 10:10:00,113.73,113.9,113.35,113.83,31981.0,107.8309,107.992,107.4706,107.9257,31981.0
2018-10-30 10:20:00,113.83,114.11,113.61,113.77,14303.0,107.9257,108.1911,107.7171,107.8688,14303.0
2018-10-30 10:30:00,113.79,113.94,113.13,113.41,20457.0,107.8877,108.03,107.262,107.5275,20457.0
2018-10-30 10:40:00,113.42,113.6,113.01,113.45,23357.0,107.5369,107.7076,107.1482,107.5654,23357.0
2018-10-30 10:50:00,113.58,113.67,113.12,113.33,20387.0,107.6886,107.774,107.2525,107.4516,20387.0
2018-10-30 11:00:00,113.43,113.78,113.06,113.6,24107.0,107.5464,107.8783,107.1956,107.7076,24107.0
2018-10-30 11:10:00,113.58,113.66,113.16,113.35,29066.0,107.6886,107.7645,107.2904,107.4706,29066.0
2018-10-30 11:20:00,113.34,113.73,113.08,113.68,35972.0,107.4611,107.8309,107.2146,107.7835,35972.0
2018-10-30 11:30:00,113.69,114.3,113.61,114.25,54193.0,107.7929,108.3713,107.7171,108.3239,54193.0
2018-10-30 11:40:00,114.28,114.69,114.06,114.61,24050.0,108.3523,108.7411,108.1437,108.6652,24050.0
2018-10-30 11:50:00,114.64,114.71,114.09,114.13,33231.0,108.6937,108.76,108.1722,108.2101,33231.0
2018-10-30 12:00:00,114.15,114.58,114.0,114.35,37746.0,108.2291,108.6368,108.0869,108.4187,37746.0
2018-10-30 12:10:00,114.38,114.63,114.21,114.58,67075.0,108.4471,108.6842,108.286,108.6368,67075.0
2018-10-30 12:20:00,114.63,114.77,114.55,114.7,35146.0,108.6842,108.8169,108.6083,108.7505,35146.0
2018-10-30 12:30:00,114.65,114.88,114.46,114.84,62807.0,108.7031,108.9212,108.523,108.8833,62807.0
2018-10-30 12:40:00,114.88,115.1,114.74,114.98,28446.0,108.9212,109.1298,108.7885,109.016,28446.0
2018-10-30 12:50:00,114.98,115.06,114.32,114.32,28588.0,109.016,109.0919,108.3903,108.3903,28588.0
2018-10-30 13:00:00,114.32,114.5,114.2,114.35,28692.0,108.3903,108.5609,108.2765,108.4187,28692.0
2018-10-30 13:10:00,114.35,114.44,113.86,114.33,31530.0,108.4187,108.504,107.9541,108.3997,31530.0
2018-10-30 13:20:00,114.32,114.51,113.78,113.85,27321.0,108.3903,108.5704,107.8783,107.9446,27321.0
2018-10-30 13:30:00,113.81,113.87,113.38,113.58,25572.0,107.9067,107.9636,107.499,107.6886,25572.0
2018-10-30 13:40:00,113.62,113.98,113.62,113.87,26970.0,107.7266,108.0679,107.7266,107.9636,26970.0
2018-10-30 13:50:00,113.83,113.86,113.51,113.74,31923.0,107.9257,107.9541,107.6223,107.8403,31923.0
2018-10-30 14:00:00,113.79,113.83,113.25,113.28,30865.0,107.8877,107.9257,107.3758,107.4042,30865.0
2018-10-30 14:10:00,113.22,113.63,113.17,113.52,23966.0,107.3473,107.736,107.2999,107.6318,23966.0
2018-10-30 14:20:00,113.56,113.86,113.47,113.59,45030.0,107.6697,107.9541,107.5843,107.6981,45030.0
2018-10-30 14:30:00,113.57,113.89,113.37,113.67,28933.0,107.6792,107.9826,107.4895,107.774,28933.0
2018-10-30 14:40:00,113.68,113.82,113.54,113.78,34936.0,107.7835,107.9162,107.6507,107.8783,34936.0
2018-10-30 14:50:00,113.77,114.53,113.75,114.38,37479.0,107.8688,108.5894,107.8498,108.4471,37479.0
2018-10-30 15:00:00,114.4,114.47,114.0,114.39,48465.0,108.4661,108.5325,108.0869,108.4566,48465.0
2018-10-30 15:10:00,114.39,114.72,114.33,114.49,55166.0,108.4566,108.7695,108.3997,108.5514,55166.0
2018-10-30 15:20:00,114.48,114.84,114.31,114.62,61057.0,108.542,108.8833,108.3808,108.6747,61057.0
2018-10-30 15:30:00,114.63,114.8,114.44,114.47,80467.0,108.6842,108.8454,108.504,108.5325,80467.0
2018-10-30 15:40:00,114.51,115.06,114.49,115.03,91338.0,108.5704,109.0919,108.5514,109.0634,91338.0
2018-10-30 15:50:00,115.04,115.37,115.03,115.27,225921.0,109.0729,109.3858,109.0634,109.291,225921.0
2018-10-31 09:30:00,116.33,117.78,116.21,117.25,74664.0,110.296,111.6708,110.1822,111.1683,74664.0
2018-10-31 09:40:00,117.19,117.71,117.14,117.38,123900.0,111.1114,111.6044,111.064,111.2915,123900.0
2018-10-31 09:50:00,117.39,118.17,117.39,117.91,113487.0,111.301,112.0406,111.301,111.794,113487.0
2018-10-31 10:00:00,117.94,118.12,117.6,117.6,52872.0,111.8225,111.9932,111.5001,111.5001,52872.0
2018-10-31 10:10:00,117.58,117.74,117.4,117.49,26410.0,111.4812,111.6329,111.3105,111.3958,26410.0
2018-10-31 10:20:00,117.43,118.26,117.43,118.22,28593.0,111.3389,112.1259,111.3389,112.088,28593.0
2018-10-31 10:30:00,118.21,118.72,118.17,118.35,29449.0,112.0785,112.562,112.0406,112.2112,29449.0
2018-10-31 10:40:00,118.39,118.48,117.71,117.77,63278.0,112.2491,112.3345,111.6044,111.6613,63278.0
2018-10-31 10:50:00,117.78,117.79,117.34,117.34,26341.0,111.6708,111.6803,111.2536,111.2536,26341.0
2018-10-31 11:00:00,117.4,117.5,117.06,117.13,32975.0,111.3105,111.4053,110.9881,111.0545,32975.0
2018-10-31 11:10:00,117.17,117.35,117.04,117.11,17782.0,111.0924,111.2631,110.9692,111.0355,17782.0
2018-10-31 11:20:00,117.17,117.5,117.09,117.33,21614.0,111.0924,111.4053,111.0166,111.2441,21614.0
2018-10-31 11:30:00,117.32,117.34,116.84,117.21,16389.0,111.2346,111.2536,110.7795,111.1304,16389.0
2018-10-31 11:40:00,117.22,117.22,116.6,116.66,27582.0,111.1398,111.1398,110.552,110.6089,27582.0
2018-10-31 11:50:00,116.67,117.0,116.67,116.89,17849.0,110.6184,110.9312,110.6184,110.827,17849.0
2018-10-31 12:00:00,116.87,116.96,116.41,116.65,23152.0,110.808,110.8933,110.3718,110.5994,23152.0
2018-10-31 12:10:00,116.62,116.98,116.57,116.96,19009.0,110.571,110.9123,110.5235,110.8933,19009.0
2018-10-31 12:20:00,116.95,117.26,116.88,116.92,25729.0,110.8838,111.1778,110.8175,110.8554,25729.0
2018-10-31 12:30:00,116.92,117.4,116.92,117.35,29027.0,110.8554,111.3105,110.8554,111.2631,29027.0
2018-10-31 12:40:00,117.35,117.49,117.12,117.2,26123.0,111.2631,111.3958,111.045,111.1209,26123.0
2018-10-31 12:50:00,117.17,117.72,117.11,117.58,18321.0,111.0924,111.6139,111.0355,111.4812,18321.0
2018-10-31 13:00:00,117.59,117.65,117.5,117.61,13969.0,111.4906,111.5475,111.4053,111.5096,13969.0
2018-10-31 13:10:00,117.59,117.94,117.59,117.81,20949.0,111.4906,111.8225,111.4906,111.6992,20949.0
2018-10-31 13:20:00,117.81,117.85,117.44,117.54,22036.0,111.6992,111.7372,111.3484,111.4432,22036.0
2018-10-31 13:30:00,117.55,117.65,117.47,117.64,16550.0,111.4527,111.5475,111.3769,111.538,16550.0
2018-10-31 13:40:00,117.65,118.0,117.6,117.94,20623.0,111.5475,111.8794,111.5001,111.8225,20623.0
2018-10-31 13:50:00,117.92,118.06,117.84,117.94,26398.0,111.8035,111.9363,111.7277,111.8225,26398.0
2018-10-31 14:00:00,117.93,118.12,117.76,117.96,24396.0,111.813,111.9932,111.6518,111.8415,24396.0
2018-10-31 14:10:00,117.96,118.14,117.92,118.0,29222.0,111.8415,112.0121,111.8035,111.8794,29222.0
2018-10-31 14:20:00,118.01,118.03,117.73,117.83,24382.0,111.8889,111.9078,111.6234,111.7182,24382.0
2018-10-31 14:30:00,117.79,117.85,117.51,117.59,30108.0,111.6803,111.7372,111.4148,111.4906,30108.0
2018-10-31 14:40:00,117.61,117.83,117.48,117.51,27144.0,111.5096,111.7182,111.3863,111.4148,27144.0
2018-10-31 14:50:00,117.49,117.91,117.43,117.89,31114.0,111.3958,111.794,111.3389,111.7751,31114.0
2018-10-31 15:00:00,117.85,118.06,117.8,117.82,25758.0,111.7372,111.9363,111.6898,111.7087,25758.0
2018-10-31 15:10:00,117.79,118.11,117.79,117.9,26561.0,111.6803,111.9837,111.6803,111.7846,26561.0
2018-10-31 15:20:00,117.93,117.94,117.48,117.71,33241.0,111.813,111.8225,111.3863,111.6044,33241.0
2018-10-31 15:30:00,117.68,117.76,117.16,117.19,47232.0,111.576,111.6518,111.0829,111.1114,47232.0
2018-10-31 15:40:00,117.2,117.43,117.05,117.05,96211.0,111.1209,111.3389,110.9787,110.9787,96211.0
2018-10-31 15:50:00,117.05,117.22,116.73,116.89,203473.0,110.9787,111.1398,110.6753,110.827,203473.0
2018-11-01 09:30:00,118.48,118.49,116.02,118.02,46637.0,112.3345,112.344,110.0021,111.8983,46637.0
2018-11-01 09:40:00,118.16,118.57,117.74,117.96,27487.0,112.0311,112.4198,111.6329,111.8415,27487.0
2018-11-01 09:50:00,117.89,118.52,117.78,118.19,34789.0,111.7751,112.3724,111.6708,112.0595,34789.0
2018-11-01 10:00:00,118.19,118.52,117.99,118.35,24666.0,112.0595,112.3724,111.8699,112.2112,24666.0
2018-11-01 10:10:00,118.35,119.15,118.3,118.83,32006.0,112.2112,112.9697,112.1638,112.6663,32006.0
2018-11-01 10:20:00,118.88,119.18,118.6,119.18,79245.0,112.7137,112.9982,112.4483,112.9982,79245.0
2018-11-01 10:30:00,119.19,119.59,119.08,119.31,28880.0,113.0077,113.3869,112.9034,113.1214,28880.0
2018-11-01 10:40:00,119.31,119.62,119.26,119.62,20417.0,113.1214,113.4153,113.074,113.4153,20417.0
2018-11-01 10:50:00,119.69,119.85,119.42,119.64,29801.0,113.4817,113.6334,113.2257,113.4343,29801.0
2018-11-01 11:00:00,119.68,119.83,119.44,119.63,45554.0,113.4722,113.6145,113.2447,113.4248,45554.0
2018-11-01 11:10:00,119.62,120.08,119.57,120.08,31955.0,113.4153,113.8515,113.3679,113.8515,31955.0
2018-11-01 11:20:00,120.1,120.58,120.09,120.52,35399.0,113.8704,114.3256,113.861,114.2687,35399.0
2018-11-01 11:30:00,120.53,120.54,120.25,120.34,55169.0,114.2781,114.2876,114.0127,114.098,55169.0
2018-11-01 11:40:00,120.35,120.38,120.03,120.25,47302.0,114.1075,114.1359,113.8041,114.0127,47302.0
2018-11-01 11:50:00,120.26,120.45,120.04,120.04,75904.0,114.0222,114.2023,113.8136,113.8136,75904.0
2018-11-01 12:00:00,120.04,120.28,119.93,120.27,39380.0,113.8136,114.0411,113.7093,114.0316,39380.0
2018-11-01 12:10:00,120.26,120.35,120.0,120.03,38490.0,114.0222,114.1075,113.7756,113.8041,38490.0
2018-11-01 12:20:00,120.06,120.26,119.97,120.23,25577.0,113.8325,114.0222,113.7472,113.9937,25577.0
2018-11-01 12:30:00,120.22,120.41,119.97,119.99,39977.0,113.9842,114.1644,113.7472,113.7662,39977.0
2018-11-01 12:40:00,119.98,120.12,119.9,120.12,22708.0,113.7567,113.8894,113.6808,113.8894,22708.0
2018-11-01 12:50:00,120.17,120.51,120.17,120.43,29274.0,113.9368,114.2592,113.9368,114.1833,29274.0
2018-11-01 13:00:00,120.41,120.43,120.02,120.05,23342.0,114.1644,114.1833,113.7946,113.823,23342.0
2018-11-01 13:10:00,120.08,120.31,120.05,120.24,25950.0,113.8515,114.0696,113.823,114.0032,25950.0
2018-11-01 13:20:00,120.27,120.53,120.14,120.52,17334.0,114.0316,114.2781,113.9084,114.2687,17334.0
2018-11-01 13:30:00,120.54,120.63,120.36,120.41,24807.0,114.2876,114.373,114.117,114.1644,24807.0
2018-11-01 13:40:00,120.45,120.68,120.26,120.3,32690.0,114.2023,114.4204,114.0222,114.0601,32690.0
2018-11-01 13:50:00,120.29,120.54,120.19,120.36,23771.0,114.0506,114.2876,113.9558,114.117,23771.0
2018-11-01 14:00:00,120.38,120.51,120.17,120.27,28220.0,114.1359,114.2592,113.9368,114.0316,28220.0
2018-11-01 14:10:00,120.28,120.33,120.23,120.24,33648.0,114.0411,114.0885,113.9937,114.0032,33648.0
2018-11-01 14:20:00,120.24,120.54,120.18,120.48,50118.0,114.0032,114.2876,113.9463,114.2307,50118.0
2018-11-01 14:30:00,120.47,120.53,120.28,120.51,29448.0,114.2213,114.2781,114.0411,114.2592,29448.0
2018-11-01 14:40:00,120.49,120.72,120.44,120.72,24563.0,114.2402,114.4583,114.1928,114.4583,24563.0
2018-11-01 14:50:00,120.73,121.04,120.73,120.94,34718.0,114.4678,114.7617,114.4678,114.6669,34718.0
2018-11-01 15:00:00,120.93,120.93,120.63,120.79,40797.0,114.6574,114.6574,114.373,114.5247,40797.0
2018-11-01 15:10:00,120.78,120.94,120.64,120.77,72308.0,114.5152,114.6669,114.3824,114.5057,72308.0
2018-11-01 15:20:00,120.79,120.94,120.76,120.91,49616.0,114.5247,114.6669,114.4962,114.6384,49616.0
2018-11-01 15:30:00,120.89,120.95,120.82,120.88,73861.0,114.6195,114.6764,114.5531,114.61,73861.0
2018-11-01 15:40:00,120.89,121.21,120.83,121.07,106917.0,114.6195,114.9229,114.5626,114.7901,106917.0
2018-11-01 15:50:00,121.06,121.23,121.03,121.08,219880.0,114.7807,114.9418,114.7522,114.7996,219880.0
2018-11-02 09:30:00,122.16,122.86,121.83,121.98,90421.0,115.8236,116.4873,115.5107,115.6529,90421.0
2018-11-02 09:40:00,121.93,122.81,121.88,122.8,49513.0,115.6055,116.4399,115.5581,116.4304,49513.0
2018-11-02 09:50:00,122.79,122.97,122.45,122.68,121857.0,116.4209,116.5916,116.0986,116.3166,121857.0
2018-11-02 10:00:00,122.6,122.9,121.92,122.42,121391.0,116.2408,116.5252,115.596,116.0701,121391.0
2018-11-02 10:10:00,122.4,122.4,121.73,121.91,82647.0,116.0511,116.0511,115.4159,115.5866,82647.0
2018-11-02 10:20:00,121.89,122.17,121.28,121.31,39443.0,115.5676,115.8331,114.9892,115.0177,39443.0
2018-11-02 10:30:00,121.24,121.37,120.29,120.33,57239.0,114.9513,115.0746,114.0506,114.0885,57239.0
2018-11-02 10:40:00,120.29,120.55,120.04,120.5,57645.0,114.0506,114.2971,113.8136,114.2497,57645.0
2018-11-02 10:50:00,120.47,121.03,120.46,120.95,37722.0,114.2213,114.7522,114.2118,114.6764,37722.0
2018-11-02 11:00:00,120.99,121.04,120.34,120.86,41646.0,114.7143,114.7617,114.098,114.591,41646.0
2018-11-02 11:10:00,120.87,121.02,120.39,120.51,48672.0,114.6005,114.7427,114.1454,114.2592,48672.0
2018-11-02 11:20:00,120.52,120.69,120.24,120.67,62129.0,114.2687,114.4298,114.0032,114.4109,62129.0
2018-11-02 11:30:00,120.63,121.1,120.59,121.01,26846.0,114.373,114.8186,114.335,114.7332,26846.0
2018-11-02 11:40:00,120.98,121.12,120.77,120.92,31617.0,114.7048,114.8375,114.5057,114.6479,31617.0
2018-11-02 11:50:00,120.92,121.27,120.87,121.23,44531.0,114.6479,114.9798,114.6005,114.9418,44531.0
2018-11-02 12:00:00,121.27,121.31,120.79,120.82,37777.0,114.9798,115.0177,114.5247,114.5531,37777.0
2018-11-02 12:10:00,120.81,120.91,120.57,120.85,30571.0,114.5436,114.6384,114.3161,114.5815,30571.0
2018-11-02 12:20:00,120.84,120.99,120.71,120.97,28092.0,114.5721,114.7143,114.4488,114.6953,28092.0
2018-11-02 12:30:00,120.96,121.01,120.15,120.35,44861.0,114.6858,114.7332,113.9179,114.1075,44861.0
2018-11-02 12:40:00,120.33,120.59,120.33,120.43,36537.0,114.0885,114.335,114.0885,114.1833,36537.0
2018-11-02 12:50:00,120.43,120.43,119.96,120.38,53808.0,114.1833,114.1833,113.7377,114.1359,53808.0
2018-11-02 13:00:00,120.36,120.38,120.06,120.34,35931.0,114.117,114.1359,113.8325,114.098,35931.0
2018-11-02 13:10:00,120.34,120.79,120.29,120.78,23116.0,114.098,114.5247,114.0506,114.5152,23116.0
2018-11-02 13:20:00,120.8,121.03,120.68,120.79,30772.0,114.5341,114.7522,114.4204,114.5247,30772.0
2018-11-02 13:30:00,120.77,120.77,120.05,120.22,20109.0,114.5057,114.5057,113.823,113.9842,20109.0
2018-11-02 13:40:00,120.22,120.44,120.11,120.18,25200.0,113.9842,114.1928,113.8799,113.9463,25200.0
2018-11-02 13:50:00,120.24,120.29,120.06,120.28,29137.0,114.0032,114.0506,113.8325,114.0411,29137.0
2018-11-02 14:00:00,120.28,120.28,119.94,119.95,28919.0,114.0411,114.0411,113.7187,113.7282,28919.0
2018-11-02 14:10:00,119.96,120.34,119.95,120.34,41487.0,113.7377,114.098,113.7282,114.098,41487.0
2018-11-02 14:20:00,120.33,121.4,120.03,121.29,49251.0,114.0885,115.103,113.8041,114.9987,49251.0
2018-11-02 14:30:00,121.32,121.41,120.74,120.75,53274.0,115.0272,115.1125,114.4773,114.4867,53274.0
2018-11-02 14:40:00,120.78,120.97,120.75,120.94,40960.0,114.5152,114.6953,114.4867,114.6669,40960.0
2018-11-02 14:50:00,120.94,121.16,120.92,120.98,35941.0,114.6669,114.8755,114.6479,114.7048,35941.0
2018-11-02 15:00:00,121.0,121.12,120.62,120.85,41467.0,114.7238,114.8375,114.3635,114.5815,41467.0
2018-11-02 15:10:00,120.85,121.21,120.81,120.87,44549.0,114.5815,114.9229,114.5436,114.6005,44549.0
2018-11-02 15:20:00,120.86,121.08,120.73,120.8,39025.0,114.591,114.7996,114.4678,114.5341,39025.0
2018-11-02 15:30:00,120.79,121.09,120.62,121.09,53603.0,114.5247,114.8091,114.3635,114.8091,53603.0
2018-11-02 15:40:00,121.1,121.2,120.93,120.98,73458.0,114.8186,114.9134,114.6574,114.7048,73458.0
2018-11-02 15:50:00,120.99,121.21,120.82,120.9,186020.0,114.7143,114.9229,114.5531,114.629,186020.0
2018-11-05 09:30:00,121.3,121.53,120.88,120.9,45273.0,115.0082,115.2263,114.61,114.629,45273.0
2018-11-05 09:40:00,120.9,121.03,120.57,120.59,42371.0,114.629,114.7522,114.3161,114.335,42371.0
2018-11-05 09:50:00,120.6,120.97,120.29,120.32,44432.0,114.3445,114.6953,114.0506,114.079,44432.0
2018-11-05 10:00:00,120.33,120.35,120.0,120.06,41515.0,114.0885,114.1075,113.7756,113.8325,41515.0
2018-11-05 10:10:00,120.09,120.09,119.71,119.81,43562.0,113.861,113.861,113.5007,113.5955,43562.0
2018-11-05 10:20:00,119.84,120.56,119.84,120.45,32988.0,113.6239,114.3066,113.6239,114.2023,32988.0
2018-11-05 10:30:00,120.5,120.7,120.25,120.33,39104.0,114.2497,114.4393,114.0127,114.0885,39104.0
2018-11-05 10:40:00,120.34,120.66,120.28,120.55,48562.0,114.098,114.4014,114.0411,114.2971,48562.0
2018-11-05 10:50:00,120.54,120.72,120.39,120.68,31562.0,114.2876,114.4583,114.1454,114.4204,31562.0
2018-11-05 11:00:00,120.66,120.91,120.6,120.61,26865.0,114.4014,114.6384,114.3445,114.354,26865.0
2018-11-05 11:10:00,120.63,120.77,120.4,120.68,27474.0,114.373,114.5057,114.1549,114.4204,27474.0
2018-11-05 11:20:00,120.68,120.8,120.54,120.56,14348.0,114.4204,114.5341,114.2876,114.3066,14348.0
2018-11-05 11:30:00,120.57,120.62,120.28,120.51,22010.0,114.3161,114.3635,114.0411,114.2592,22010.0
2018-11-05 11:40:00,120.49,120.69,120.43,120.5,35501.0,114.2402,114.4298,114.1833,114.2497,35501.0
2018-11-05 11:50:00,120.52,120.83,120.49,120.77,22832.0,114.2687,114.5626,114.2402,114.5057,22832.0
2018-11-05 12:00:00,120.75,120.81,120.47,120.47,14182.0,114.4867,114.5436,114.2213,114.2213,14182.0
2018-11-05 12:10:00,120.48,120.64,120.2,120.25,30308.0,114.2307,114.3824,113.9653,114.0127,30308.0
2018-11-05 12:20:00,120.26,120.56,120.22,120.35,12704.0,114.0222,114.3066,113.9842,114.1075,12704.0
2018-11-05 12:30:00,120.38,120.38,120.18,120.22,20046.0,114.1359,114.1359,113.9463,113.9842,20046.0
2018-11-05 12:40:00,120.23,120.31,120.18,120.27,23402.0,113.9937,114.0696,113.9463,114.0316,23402.0
2018-11-05 12:50:00,120.27,120.33,120.04,120.06,16662.0,114.0316,114.0885,113.8136,113.8325,16662.0
2018-11-05 13:00:00,120.03,120.14,119.96,120.09,17868.0,113.8041,113.9084,113.7377,113.861,17868.0
2018-11-05 13:10:00,120.13,120.42,120.05,120.42,22073.0,113.8989,114.1739,113.823,114.1739,22073.0
2018-11-05 13:20:00,120.45,120.47,120.27,120.33,11343.0,114.2023,114.2213,114.0316,114.0885,11343.0
2018-11-05 13:30:00,120.33,120.43,120.17,120.41,26000.0,114.0885,114.1833,113.9368,114.1644,26000.0
2018-11-05 13:40:00,120.42,120.62,120.34,120.48,14164.0,114.1739,114.3635,114.098,114.2307,14164.0
2018-11-05 13:50:00,120.45,120.6,120.39,120.49,16598.0,114.2023,114.3445,114.1454,114.2402,16598.0
2018-11-05 14:00:00,120.48,120.59,120.43,120.57,16454.0,114.2307,114.335,114.1833,114.3161,16454.0
2018-11-05 14:10:00,120.59,120.74,120.53,120.72,29161.0,114.335,114.4773,114.2781,114.4583,29161.0
2018-11-05 14:20:00,120.74,121.06,120.74,121.04,31385.0,114.4773,114.7807,114.4773,114.7617,31385.0
2018-11-05 14:30:00,121.02,121.02,120.85,120.86,28656.0,114.7427,114.7427,114.5815,114.591,28656.0
2018-11-05 14:40:00,120.88,121.2,120.86,120.98,36324.0,114.61,114.9134,114.591,114.7048,36324.0
2018-11-05 14:50:00,121.02,121.06,120.9,120.95,45248.0,114.7427,114.7807,114.629,114.6764,45248.0
2018-11-05 15:00:00,120.98,121.0,120.6,120.6,105125.0,114.7048,114.7238,114.3445,114.3445,105125.0
2018-11-05 15:10:00,120.64,120.93,120.41,120.45,48702.0,114.3824,114.6574,114.1644,114.2023,48702.0
2018-11-05 15:20:00,120.46,120.47,120.12,120.28,55827.0,114.2118,114.2213,113.8894,114.0411,55827.0
2018-11-05 15:30:00,120.29,120.6,120.12,120.51,87610.0,114.0506,114.3445,113.8894,114.2592,87610.0
2018-11-05 15:40:00,120.5,120.56,120.16,120.48,129755.0,114.2497,114.3066,113.9273,114.2307,129755.0
2018-11-05 15:50:00,120.47,120.77,120.37,120.66,263523.0,114.2213,114.5057,114.1264,114.4014,263523.0
2018-11-06 09:30:00,115.0,116.6,114.0,115.84,298251.0,109.035,110.552,108.0869,109.8314,298251.0
2018-11-06 09:40:00,115.88,116.14,115.11,115.94,138459.0,109.8693,110.1159,109.1393,109.9262,138459.0
2018-11-06 09:50:00,115.97,117.4,115.8,116.68,160943.0,109.9547,111.3105,109.7935,110.6278,160943.0
2018-11-06 10:00:00,116.73,116.96,116.15,116.24,110213.0,110.6753,110.8933,110.1253,110.2107,110213.0
2018-11-06 10:10:00,116.24,116.58,115.3,115.63,136230.0,110.2107,110.533,109.3194,109.6323,136230.0
2018-11-06 10:20:00,115.63,115.75,115.21,115.23,69800.0,109.6323,109.7461,109.2341,109.2531,69800.0
2018-11-06 10:30:00,115.24,115.61,114.76,115.0,190320.0,109.2625,109.6133,108.8074,109.035,190320.0
2018-11-06 10:40:00,114.98,115.09,114.43,114.49,111333.0,109.016,109.1203,108.4946,108.5514,111333.0
2018-11-06 10:50:00,114.5,114.86,114.1,114.19,429548.0,108.5609,108.9022,108.1817,108.267,429548.0
2018-11-06 11:00:00,114.23,114.3,113.17,113.55,299355.0,108.3049,108.3713,107.2999,107.6602,299355.0
2018-11-06 11:10:00,113.52,114.21,113.48,113.85,188092.0,107.6318,108.286,107.5938,107.9446,188092.0
2018-11-06 11:20:00,113.87,114.03,113.53,113.66,81905.0,107.9636,108.1153,107.6412,107.7645,81905.0
2018-11-06 11:30:00,113.67,113.67,112.85,112.97,113520.0,107.774,107.774,106.9965,107.1103,113520.0
2018-11-06 11:40:00,112.97,113.08,112.65,112.95,163326.0,107.1103,107.2146,106.8069,107.0913,163326.0
2018-11-06 11:50:00,112.99,113.03,112.31,112.42,115158.0,107.1292,107.1672,106.4845,106.5888,115158.0
2018-11-06 12:00:00,112.43,112.86,112.23,112.64,120183.0,106.5983,107.006,106.4087,106.7974,120183.0
2018-11-06 12:10:00,112.65,112.94,112.42,112.46,143411.0,106.8069,107.0818,106.5888,106.6267,143411.0
2018-11-06 12:20:00,112.47,112.67,112.26,112.5,132580.0,106.6362,106.8258,106.4371,106.6647,132580.0
2018-11-06 12:30:00,112.5,112.53,112.11,112.46,89735.0,106.6647,106.6931,106.2949,106.6267,89735.0
2018-11-06 12:40:00,112.47,112.98,112.44,112.92,78276.0,106.6362,107.1198,106.6078,107.0629,78276.0
2018-11-06 12:50:00,112.93,113.26,112.75,113.03,87233.0,107.0724,107.3852,106.9017,107.1672,87233.0
2018-11-06 13:00:00,113.05,113.27,112.87,112.98,104974.0,107.1861,107.3947,107.0155,107.1198,104974.0
2018-11-06 13:10:00,112.99,113.21,112.8,112.98,59193.0,107.1292,107.3378,106.9491,107.1198,59193.0
2018-11-06 13:20:00,113.0,113.14,112.83,112.97,112752.0,107.1387,107.2715,106.9775,107.1103,112752.0
2018-11-06 13:30:00,112.97,113.62,112.61,113.46,189729.0,107.1103,107.7266,106.769,107.5749,189729.0
2018-11-06 13:40:00,113.49,114.05,113.49,113.98,104047.0,107.6033,108.1343,107.6033,108.0679,104047.0
2018-11-06 13:50:00,113.97,114.13,113.79,113.91,84130.0,108.0584,108.2101,107.8877,108.0015,84130.0
2018-11-06 14:00:00,113.91,114.33,113.87,114.23,170625.0,108.0015,108.3997,107.9636,108.3049,170625.0
2018-11-06 14:10:00,114.21,114.36,113.87,114.07,56281.0,108.286,108.4282,107.9636,108.1532,56281.0
2018-11-06 14:20:00,114.05,114.05,113.71,113.86,91994.0,108.1343,108.1343,107.8119,107.9541,91994.0
2018-11-06 14:30:00,113.84,114.01,113.78,113.82,96391.0,107.9352,108.0963,107.8783,107.9162,96391.0
2018-11-06 14:40:00,113.83,113.91,113.51,113.51,61856.0,107.9257,108.0015,107.6223,107.6223,61856.0
2018-11-06 14:50:00,113.53,113.91,113.4,113.66,57482.0,107.6412,108.0015,107.518,107.7645,57482.0
2018-11-06 15:00:00,113.63,113.8,113.43,113.7,57267.0,107.736,107.8972,107.5464,107.8024,57267.0
2018-11-06 15:10:00,113.69,113.96,113.69,113.74,326944.0,107.7929,108.0489,107.7929,107.8403,326944.0
2018-11-06 15:20:00,113.74,113.9,113.58,113.79,97043.0,107.8403,107.992,107.6886,107.8877,97043.0
2018-11-06 15:30:00,113.79,113.8,113.48,113.73,142280.0,107.8877,107.8972,107.5938,107.8309,142280.0
2018-11-06 15:40:00,113.73,114.03,113.72,114.01,246991.0,107.8309,108.1153,107.8214,108.0963,246991.0
2018-11-06 15:50:00,114.01,114.6,113.98,114.55,503089.0,108.0963,108.6557,108.0679,108.6083,503089.0
2018-11-07 09:30:00,114.82,115.49,114.63,115.47,74623.0,108.8643,109.4996,108.6842,109.4806,74623.0
2018-11-07 09:40:00,115.43,115.48,114.78,115.43,65586.0,109.4427,109.4901,108.8264,109.4427,65586.0
2018-11-07 09:50:00,115.46,115.74,115.24,115.62,51832.0,109.4711,109.7366,109.2625,109.6228,51832.0
2018-11-07 10:00:00,115.56,116.4,115.5,116.22,67212.0,109.5659,110.3624,109.5091,110.1917,67212.0
2018-11-07 10:10:00,116.18,116.18,115.72,116.0,62762.0,110.1538,110.1538,109.7176,109.9831,62762.0
2018-11-07 10:20:00,116.03,116.09,115.66,115.91,44310.0,110.0116,110.0684,109.6608,109.8978,44310.0
2018-11-07 10:30:00,115.93,116.36,115.74,116.36,38630.0,109.9167,110.3244,109.7366,110.3244,38630.0
2018-11-07 10:40:00,116.37,116.41,116.04,116.27,37047.0,110.3339,110.3718,110.021,110.2391,37047.0
2018-11-07 10:50:00,116.25,116.4,116.03,116.09,32647.0,110.2201,110.3624,110.0116,110.0684,32647.0
2018-11-07 11:00:00,116.05,116.23,115.86,116.15,28888.0,110.0305,110.2012,109.8504,110.1253,28888.0
2018-11-07 11:10:00,116.13,116.36,116.04,116.11,29387.0,110.1064,110.3244,110.021,110.0874,29387.0
2018-11-07 11:20:00,116.14,116.34,116.1,116.12,24850.0,110.1159,110.3055,110.0779,110.0969,24850.0
2018-11-07 11:30:00,116.16,116.3,115.97,116.0,32718.0,110.1348,110.2676,109.9547,109.9831,32718.0
2018-11-07 11:40:00,115.99,116.13,115.92,116.13,28124.0,109.9736,110.1064,109.9073,110.1064,28124.0
2018-11-07 11:50:00,116.16,116.77,116.11,116.71,47420.0,110.1348,110.7132,110.0874,110.6563,47420.0
2018-11-07 12:00:00,116.75,116.9,116.66,116.83,24975.0,110.6942,110.8364,110.6089,110.7701,24975.0
2018-11-07 12:10:00,116.84,116.92,116.65,116.72,26516.0,110.7795,110.8554,110.5994,110.6658,26516.0
2018-11-07 12:20:00,116.72,116.75,116.62,116.67,22231.0,110.6658,110.6942,110.571,110.6184,22231.0
2018-11-07 12:30:00,116.69,116.86,116.63,116.79,16074.0,110.6373,110.7985,110.5804,110.7321,16074.0
2018-11-07 12:40:00,116.81,116.92,116.71,116.86,18193.0,110.7511,110.8554,110.6563,110.7985,18193.0
2018-11-07 12:50:00,116.84,117.05,116.83,116.91,22592.0,110.7795,110.9787,110.7701,110.8459,22592.0
2018-11-07 13:00:00,116.91,117.15,116.89,117.01,16687.0,110.8459,111.0735,110.827,110.9407,16687.0
2018-11-07 13:10:00,116.99,117.07,116.74,116.77,16642.0,110.9218,110.9976,110.6847,110.7132,16642.0
2018-11-07 13:20:00,116.76,116.82,116.59,116.7,22159.0,110.7037,110.7606,110.5425,110.6468,22159.0
2018-11-07 13:30:00,116.71,116.71,116.54,116.56,15281.0,110.6563,110.6563,110.4951,110.5141,15281.0
2018-11-07 13:40:00,116.53,116.65,116.33,116.37,20531.0,110.4856,110.5994,110.296,110.3339,20531.0
2018-11-07 13:50:00,116.34,116.42,116.16,116.21,23777.0,110.3055,110.3813,110.1348,110.1822,23777.0
2018-11-07 14:00:00,116.19,116.39,116.18,116.34,30019.0,110.1633,110.3529,110.1538,110.3055,30019.0
2018-11-07 14:10:00,116.35,116.46,116.3,116.37,19930.0,110.315,110.4193,110.2676,110.3339,19930.0
2018-11-07 14:20:00,116.38,116.71,116.38,116.66,21885.0,110.3434,110.6563,110.3434,110.6089,21885.0
2018-11-07 14:30:00,116.66,116.92,116.62,116.84,28675.0,110.6089,110.8554,110.571,110.7795,28675.0
2018-11-07 14:40:00,116.86,116.98,116.53,116.53,28716.0,110.7985,110.9123,110.4856,110.4856,28716.0
2018-11-07 14:50:00,116.56,116.63,116.45,116.53,20267.0,110.5141,110.5804,110.4098,110.4856,20267.0
2018-11-07 15:00:00,116.52,116.87,116.47,116.77,31737.0,110.4761,110.808,110.4287,110.7132,31737.0
2018-11-07 15:10:00,116.76,116.81,116.63,116.64,51488.0,110.7037,110.7511,110.5804,110.5899,51488.0
2018-11-07 15:20:00,116.64,116.86,116.63,116.78,50606.0,110.5899,110.7985,110.5804,110.7227,50606.0
2018-11-07 15:30:00,116.78,117.04,116.75,116.84,80737.0,110.7227,110.9692,110.6942,110.7795,80737.0
2018-11-07 15:40:00,116.83,116.83,116.31,116.36,134151.0,110.7701,110.7701,110.277,110.3244,134151.0
2018-11-07 15:50:00,116.37,116.44,116.08,116.13,400092.0,110.3339,110.4003,110.059,110.1064,400092.0
2018-11-08 09:30:00,115.61,117.0,115.49,116.92,55542.0,109.6133,110.9312,109.4996,110.8554,55542.0
2018-11-08 09:40:00,116.95,117.21,116.33,116.54,88630.0,110.8838,111.1304,110.296,110.4951,88630.0
2018-11-08 09:50:00,116.58,116.96,116.55,116.96,30656.0,110.533,110.8933,110.5046,110.8933,30656.0
2018-11-08 10:00:00,116.92,116.98,116.28,116.29,36678.0,110.8554,110.9123,110.2486,110.2581,36678.0
2018-11-08 10:10:00,116.32,116.35,115.55,115.58,25735.0,110.2865,110.315,109.5565,109.5849,25735.0
2018-11-08 10:20:00,115.56,115.8,115.26,115.64,40572.0,109.5659,109.7935,109.2815,109.6418,40572.0
2018-11-08 10:30:00,115.68,116.21,115.5,116.2,92085.0,109.6797,110.1822,109.5091,110.1727,92085.0
2018-11-08 10:40:00,116.19,116.21,115.66,115.75,23530.0,110.1633,110.1822,109.6608,109.7461,23530.0
2018-11-08 10:50:00,115.75,116.26,115.75,116.23,19706.0,109.7461,110.2296,109.7461,110.2012,19706.0
2018-11-08 11:00:00,116.22,116.27,116.03,116.11,21091.0,110.1917,110.2391,110.0116,110.0874,21091.0
2018-11-08 11:10:00,116.11,116.12,115.85,115.97,14094.0,110.0874,110.0969,109.8409,109.9547,14094.0
2018-11-08 11:20:00,115.96,116.18,115.8,116.11,17056.0,109.9452,110.1538,109.7935,110.0874,17056.0
2018-11-08 11:30:00,116.12,116.36,116.03,116.07,21540.0,110.0969,110.3244,110.0116,110.0495,21540.0
2018-11-08 11:40:00,116.15,116.37,115.82,115.91,31331.0,110.1253,110.3339,109.8125,109.8978,31331.0
2018-11-08 11:50:00,115.89,116.16,115.73,116.09,26224.0,109.8788,110.1348,109.7271,110.0684,26224.0
2018-11-08 12:00:00,116.08,116.21,116.01,116.19,14409.0,110.059,110.1822,109.9926,110.1633,14409.0
2018-11-08 12:10:00,116.19,116.36,116.17,116.31,14954.0,110.1633,110.3244,110.1443,110.277,14954.0
2018-11-08 12:20:00,116.34,116.57,116.28,116.39,17502.0,110.3055,110.5235,110.2486,110.3529,17502.0
2018-11-08 12:30:00,116.41,116.64,116.39,116.6,14006.0,110.3718,110.5899,110.3529,110.552,14006.0
2018-11-08 12:40:00,116.64,116.69,116.51,116.51,19162.0,110.5899,110.6373,110.4667,110.4667,19162.0
2018-11-08 12:50:00,116.53,116.84,116.45,116.79,12165.0,110.4856,110.7795,110.4098,110.7321,12165.0
2018-11-08 13:00:00,116.79,117.12,116.74,116.91,24804.0,110.7321,111.045,110.6847,110.8459,24804.0
2018-11-08 13:10:00,116.92,116.94,116.72,116.73,17541.0,110.8554,110.8744,110.6658,110.6753,17541.0
2018-11-08 13:20:00,116.75,116.76,116.45,116.52,32457.0,110.6942,110.7037,110.4098,110.4761,32457.0
2018-11-08 13:30:00,116.5,116.69,116.49,116.67,15185.0,110.4572,110.6373,110.4477,110.6184,15185.0
2018-11-08 13:40:00,116.69,116.84,116.6,116.7,24026.0,110.6373,110.7795,110.552,110.6468,24026.0
2018-11-08 13:50:00,116.71,116.79,116.55,116.71,20444.0,110.6563,110.7321,110.5046,110.6563,20444.0
2018-11-08 14:00:00,116.7,116.92,116.35,116.82,17739.0,110.6468,110.8554,110.315,110.7606,17739.0
2018-11-08 14:10:00,116.78,117.13,116.78,116.89,24703.0,110.7227,111.0545,110.7227,110.827,24703.0
2018-11-08 14:20:00,116.89,117.03,116.81,116.85,20382.0,110.827,110.9597,110.7511,110.789,20382.0
2018-11-08 14:30:00,116.87,116.87,116.41,116.42,33046.0,110.808,110.808,110.3718,110.3813,33046.0
2018-11-08 14:40:00,116.39,116.44,116.09,116.33,39413.0,110.3529,110.4003,110.0684,110.296,39413.0
2018-11-08 14:50:00,116.31,116.31,115.98,116.01,38690.0,110.277,110.277,109.9642,109.9926,38690.0
2018-11-08 15:00:00,116.0,116.07,115.84,115.99,35752.0,109.9831,110.0495,109.8314,109.9736,35752.0
2018-11-08 15:10:00,115.98,116.24,115.9,116.16,43064.0,109.9642,110.2107,109.8883,110.1348,43064.0
2018-11-08 15:20:00,116.12,116.35,116.06,116.15,31023.0,110.0969,110.315,110.04,110.1253,31023.0
2018-11-08 15:30:00,116.16,116.36,116.12,116.26,31813.0,110.1348,110.3244,110.0969,110.2296,31813.0
2018-11-08 15:40:00,116.28,116.73,116.23,116.7,56621.0,110.2486,110.6753,110.2012,110.6468,56621.0
2018-11-08 15:50:00,116.7,116.93,116.66,116.92,142084.0,110.6468,110.8649,110.6089,110.8554,142084.0
2018-11-09 09:30:00,116.65,117.25,116.46,116.94,33653.0,110.5994,111.1683,110.4193,110.8744,33653.0
2018-11-09 09:40:00,116.88,116.96,116.37,116.76,22460.0,110.8175,110.8933,110.3339,110.7037,22460.0
2018-11-09 09:50:00,116.69,116.8,116.41,116.54,32721.0,110.6373,110.7416,110.3718,110.4951,32721.0
2018-11-09 10:00:00,116.6,116.7,116.29,116.31,19673.0,110.552,110.6468,110.2581,110.277,19673.0
2018-11-09 10:10:00,116.27,116.55,116.21,116.44,34885.0,110.2391,110.5046,110.1822,110.4003,34885.0
2018-11-09 10:20:00,116.43,116.77,116.18,116.73,25222.0,110.3908,110.7132,110.1538,110.6753,25222.0
2018-11-09 10:30:00,116.73,117.04,116.53,116.99,59603.0,110.6753,110.9692,110.4856,110.9218,59603.0
2018-11-09 10:40:00,116.98,117.22,116.91,117.09,27705.0,110.9123,111.1398,110.8459,111.0166,27705.0
2018-11-09 10:50:00,117.06,117.08,116.53,116.77,24699.0,110.9881,111.0071,110.4856,110.7132,24699.0
2018-11-09 11:00:00,116.9,117.08,116.54,116.54,19468.0,110.8364,111.0071,110.4951,110.4951,19468.0
2018-11-09 11:10:00,116.55,116.87,116.48,116.73,10244.0,110.5046,110.808,110.4382,110.6753,10244.0
2018-11-09 11:20:00,116.85,117.16,116.85,117.07,40808.0,110.789,111.0829,110.789,110.9976,40808.0
2018-11-09 11:30:00,117.09,117.36,117.02,117.36,40403.0,111.0166,111.2726,110.9502,111.2726,40403.0
2018-11-09 11:40:00,117.39,117.39,117.02,117.2,19118.0,111.301,111.301,110.9502,111.1209,19118.0
2018-11-09 11:50:00,117.13,117.37,117.06,117.11,17874.0,111.0545,111.2821,110.9881,111.0355,17874.0
2018-11-09 12:00:00,117.12,117.26,117.01,117.26,17877.0,111.045,111.1778,110.9407,111.1778,17877.0
2018-11-09 12:10:00,117.26,117.33,116.96,117.09,18416.0,111.1778,111.2441,110.8933,111.0166,18416.0
2018-11-09 12:20:00,117.06,117.35,116.86,117.17,24286.0,110.9881,111.2631,110.7985,111.0924,24286.0
2018-11-09 12:30:00,117.21,117.55,117.08,117.44,18448.0,111.1304,111.4527,111.0071,111.3484,18448.0
2018-11-09 12:40:00,117.42,117.62,117.39,117.55,12470.0,111.3295,111.5191,111.301,111.4527,12470.0
2018-11-09 12:50:00,117.52,117.52,117.17,117.17,14465.0,111.4243,111.4243,111.0924,111.0924,14465.0
2018-11-09 13:00:00,117.12,117.34,117.05,117.33,15662.0,111.045,111.2536,110.9787,111.2441,15662.0
2018-11-09 13:10:00,117.3,117.31,116.96,117.0,9728.0,111.2157,111.2252,110.8933,110.9312,9728.0
2018-11-09 13:20:00,116.98,117.1,116.77,117.03,35733.0,110.9123,111.0261,110.7132,110.9597,35733.0
2018-11-09 13:30:00,117.02,117.02,116.67,116.74,21360.0,110.9502,110.9502,110.6184,110.6847,21360.0
2018-11-09 13:40:00,116.69,116.89,116.6,116.73,22734.0,110.6373,110.827,110.552,110.6753,22734.0
2018-11-09 13:50:00,116.72,116.74,116.46,116.59,33611.0,110.6658,110.6847,110.4193,110.5425,33611.0
2018-11-09 14:00:00,116.58,116.78,116.5,116.56,24601.0,110.533,110.7227,110.4572,110.5141,24601.0
2018-11-09 14:10:00,116.56,116.56,116.23,116.28,27429.0,110.5141,110.5141,110.2012,110.2486,27429.0
2018-11-09 14:20:00,116.24,116.54,116.24,116.46,19327.0,110.2107,110.4951,110.2107,110.4193,19327.0
2018-11-09 14:30:00,116.42,116.85,116.42,116.84,18504.0,110.3813,110.789,110.3813,110.7795,18504.0
2018-11-09 14:40:00,116.86,116.98,116.75,116.81,18096.0,110.7985,110.9123,110.6942,110.7511,18096.0
2018-11-09 14:50:00,116.82,117.13,116.77,116.9,20529.0,110.7606,111.0545,110.7132,110.8364,20529.0
2018-11-09 15:00:00,116.91,117.09,116.81,117.07,23504.0,110.8459,111.0166,110.7511,110.9976,23504.0
2018-11-09 15:10:00,117.04,117.39,116.93,117.02,30496.0,110.9692,111.301,110.8649,110.9502,30496.0
2018-11-09 15:20:00,117.03,117.37,116.94,117.24,31510.0,110.9597,111.2821,110.8744,111.1588,31510.0
2018-11-09 15:30:00,117.24,117.35,117.15,117.23,38596.0,111.1588,111.2631,111.0735,111.1493,38596.0
2018-11-09 15:40:00,117.24,117.46,117.08,117.09,61471.0,111.1588,111.3674,111.0071,111.0166,61471.0
2018-11-09 15:50:00,117.11,117.3,117.03,117.05,121398.0,111.0355,111.2157,110.9597,110.9787,121398.0
2018-11-12 09:30:00,116.56,117.07,116.17,116.6,28447.0,110.5141,110.9976,110.1443,110.552,28447.0
2018-11-12 09:40:00,116.72,116.89,116.5,116.5,27299.0,110.6658,110.827,110.4572,110.4572,27299.0
2018-11-12 09:50:00,116.45,116.57,116.12,116.41,46243.0,110.4098,110.5235,110.0969,110.3718,46243.0
2018-11-12 10:00:00,116.32,116.55,116.07,116.38,46083.0,110.2865,110.5046,110.0495,110.3434,46083.0
2018-11-12 10:10:00,116.37,116.71,116.34,116.46,38967.0,110.3339,110.6563,110.3055,110.4193,38967.0
2018-11-12 10:20:00,116.43,117.31,116.25,117.08,62386.0,110.3908,111.2252,110.2201,111.0071,62386.0
2018-11-12 10:30:00,117.02,117.02,116.49,116.7,25031.0,110.9502,110.9502,110.4477,110.6468,25031.0
2018-11-12 10:40:00,116.68,116.68,116.19,116.26,22787.0,110.6278,110.6278,110.1633,110.2296,22787.0
2018-11-12 10:50:00,116.24,116.38,116.04,116.07,36837.0,110.2107,110.3434,110.021,110.0495,36837.0
2018-11-12 11:00:00,116.07,116.13,115.73,116.07,49675.0,110.0495,110.1064,109.7271,110.0495,49675.0
2018-11-12 11:10:00,116.03,116.03,115.34,115.36,28561.0,110.0116,110.0116,109.3573,109.3763,28561.0
2018-11-12 11:20:00,115.36,115.95,115.34,115.74,24638.0,109.3763,109.9357,109.3573,109.7366,24638.0
2018-11-12 11:30:00,115.76,116.13,115.73,115.95,36453.0,109.7556,110.1064,109.7271,109.9357,36453.0
2018-11-12 11:40:00,115.96,116.01,115.62,115.69,32357.0,109.9452,109.9926,109.6228,109.6892,32357.0
2018-11-12 11:50:00,115.67,116.17,115.45,116.06,31367.0,109.6702,110.1443,109.4616,110.04,31367.0
2018-11-12 12:00:00,116.05,116.43,115.93,116.38,19858.0,110.0305,110.3908,109.9167,110.3434,19858.0
2018-11-12 12:10:00,116.38,116.38,116.09,116.21,18715.0,110.3434,110.3434,110.0684,110.1822,18715.0
2018-11-12 12:20:00,116.11,116.38,116.08,116.25,30137.0,110.0874,110.3434,110.059,110.2201,30137.0
2018-11-12 12:30:00,116.22,116.22,115.83,116.1,22907.0,110.1917,110.1917,109.8219,110.0779,22907.0
2018-11-12 12:40:00,116.12,116.28,116.02,116.14,20449.0,110.0969,110.2486,110.0021,110.1159,20449.0
2018-11-12 12:50:00,116.14,116.31,116.02,116.02,21500.0,110.1159,110.277,110.0021,110.0021,21500.0
2018-11-12 13:00:00,116.05,116.11,115.62,115.73,16565.0,110.0305,110.0874,109.6228,109.7271,16565.0
2018-11-12 13:10:00,115.71,115.76,115.58,115.65,17692.0,109.7082,109.7556,109.5849,109.6513,17692.0
2018-11-12 13:20:00,115.67,116.01,115.62,115.94,18844.0,109.6702,109.9926,109.6228,109.9262,18844.0
2018-11-12 13:30:00,115.9,115.95,115.77,115.78,21064.0,109.8883,109.9357,109.765,109.7745,21064.0
2018-11-12 13:40:00,115.81,115.83,115.41,115.67,21455.0,109.803,109.8219,109.4237,109.6702,21455.0
2018-11-12 13:50:00,115.67,116.13,115.67,115.9,20083.0,109.6702,110.1064,109.6702,109.8883,20083.0
2018-11-12 14:00:00,115.88,116.03,115.73,115.82,24098.0,109.8693,110.0116,109.7271,109.8125,24098.0
2018-11-12 14:10:00,115.81,116.21,115.77,116.15,31033.0,109.803,110.1822,109.765,110.1253,31033.0
2018-11-12 14:20:00,116.12,116.19,115.65,115.67,21164.0,110.0969,110.1633,109.6513,109.6702,21164.0
2018-11-12 14:30:00,115.8,115.86,115.46,115.66,26685.0,109.7935,109.8504,109.4711,109.6608,26685.0
2018-11-12 14:40:00,115.65,116.27,115.6,116.17,26437.0,109.6513,110.2391,109.6039,110.1443,26437.0
2018-11-12 14:50:00,116.19,116.2,115.64,115.64,25304.0,110.1633,110.1727,109.6418,109.6418,25304.0
2018-11-12 15:00:00,115.61,115.8,115.5,115.58,26857.0,109.6133,109.7935,109.5091,109.5849,26857.0
2018-11-12 15:10:00,115.55,115.85,115.41,115.85,50589.0,109.5565,109.8409,109.4237,109.8409,50589.0
2018-11-12 15:20:00,115.82,115.98,115.73,115.87,39205.0,109.8125,109.9642,109.7271,109.8599,39205.0
2018-11-12 15:30:00,115.86,115.86,115.55,115.59,51401.0,109.8504,109.8504,109.5565,109.5944,51401.0
2018-11-12 15:40:00,115.57,115.84,115.3,115.3,85204.0,109.5754,109.8314,109.3194,109.3194,85204.0
2018-11-12 15:50:00,115.28,115.29,114.73,115.09,248517.0,109.3005,109.3099,108.779,109.1203,248517.0
2018-11-13 09:30:00,115.72,117.0,115.7,117.0,43701.0,109.7176,110.9312,109.6987,110.9312,43701.0
2018-11-13 09:40:00,117.06,117.42,116.72,116.94,57894.0,110.9881,111.3295,110.6658,110.8744,57894.0
2018-11-13 09:50:00,116.93,117.46,116.79,117.23,44498.0,110.8649,111.3674,110.7321,111.1493,44498.0
2018-11-13 10:00:00,117.17,117.32,116.45,117.26,60046.0,111.0924,111.2346,110.4098,111.1778,60046.0
2018-11-13 10:10:00,117.21,117.75,116.92,117.67,53685.0,111.1304,111.6423,110.8554,111.5665,53685.0
2018-11-13 10:20:00,117.67,117.71,116.53,116.57,58359.0,111.5665,111.6044,110.4856,110.5235,58359.0
2018-11-13 10:30:00,116.5,117.09,116.39,116.85,41639.0,110.4572,111.0166,110.3529,110.789,41639.0
2018-11-13 10:40:00,116.84,117.44,116.76,117.08,40593.0,110.7795,111.3484,110.7037,111.0071,40593.0
2018-11-13 10:50:00,117.05,117.35,116.83,117.11,39365.0,110.9787,111.2631,110.7701,111.0355,39365.0
2018-11-13 11:00:00,117.06,117.8,116.95,117.28,32032.0,110.9881,111.6898,110.8838,111.1967,32032.0
2018-11-13 11:10:00,117.27,117.92,117.26,117.86,47041.0,111.1872,111.8035,111.1778,111.7466,47041.0
2018-11-13 11:20:00,117.84,117.84,117.4,117.49,53702.0,111.7277,111.7277,111.3105,111.3958,53702.0
2018-11-13 11:30:00,117.41,117.44,116.86,116.94,39073.0,111.32,111.3484,110.7985,110.8744,39073.0
2018-11-13 11:40:00,116.91,117.14,116.81,117.14,58663.0,110.8459,111.064,110.7511,111.064,58663.0
2018-11-13 11:50:00,117.08,117.22,116.79,117.08,56133.0,111.0071,111.1398,110.7321,111.0071,56133.0
2018-11-13 12:00:00,117.13,117.26,116.6,116.65,48170.0,111.0545,111.1778,110.552,110.5994,48170.0
2018-11-13 12:10:00,116.59,116.75,116.45,116.54,29102.0,110.5425,110.6942,110.4098,110.4951,29102.0
2018-11-13 12:20:00,116.52,116.81,116.29,116.62,44499.0,110.4761,110.7511,110.2581,110.571,44499.0
2018-11-13 12:30:00,116.6,116.81,116.43,116.52,44605.0,110.552,110.7511,110.3908,110.4761,44605.0
2018-11-13 12:40:00,116.53,116.54,116.1,116.4,48488.0,110.4856,110.4951,110.0779,110.3624,48488.0
2018-11-13 12:50:00,116.41,116.52,115.92,116.0,60695.0,110.3718,110.4761,109.9073,109.9831,60695.0
2018-11-13 13:00:00,116.02,116.15,115.92,115.95,26752.0,110.0021,110.1253,109.9073,109.9357,26752.0
2018-11-13 13:10:00,115.95,116.17,115.77,116.11,34118.0,109.9357,110.1443,109.765,110.0874,34118.0
2018-11-13 13:20:00,116.12,116.4,116.07,116.29,10454.0,110.0969,110.3624,110.0495,110.2581,10454.0
2018-11-13 13:30:00,116.26,116.77,116.23,116.77,9876.0,110.2296,110.7132,110.2012,110.7132,9876.0
2018-11-13 13:40:00,116.74,116.74,116.46,116.54,7776.0,110.6847,110.6847,110.4193,110.4951,7776.0
2018-11-13 13:50:00,116.56,116.69,116.51,116.51,6199.0,110.5141,110.6373,110.4667,110.4667,6199.0
2018-11-13 14:00:00,116.48,116.58,116.35,116.44,12916.0,110.4382,110.533,110.315,110.4003,12916.0
2018-11-13 14:10:00,116.45,116.52,116.12,116.19,76222.0,110.4098,110.4761,110.0969,110.1633,76222.0
2018-11-13 14:20:00,116.2,116.32,115.91,116.32,21917.0,110.1727,110.2865,109.8978,110.2865,21917.0
2018-11-13 14:30:00,116.32,116.59,116.22,116.5,18300.0,110.2865,110.5425,110.1917,110.4572,18300.0
2018-11-13 14:40:00,116.47,116.53,116.09,116.5,125029.0,110.4287,110.4856,110.0684,110.4572,125029.0
2018-11-13 14:50:00,116.45,116.7,116.26,116.36,67915.0,110.4098,110.6468,110.2296,110.3244,67915.0
2018-11-13 15:00:00,116.38,116.73,116.23,116.62,26087.0,110.3434,110.6753,110.2012,110.571,26087.0
2018-11-13 15:10:00,116.64,116.75,116.31,116.48,40357.0,110.5899,110.6942,110.277,110.4382,40357.0
2018-11-13 15:20:00,116.49,116.65,116.27,116.47,24253.0,110.4477,110.5994,110.2391,110.4287,24253.0
2018-11-13 15:30:00,116.43,116.77,116.2,116.6,100048.0,110.3908,110.7132,110.1727,110.552,100048.0
2018-11-13 15:40:00,116.58,116.74,116.56,116.69,108429.0,110.533,110.6847,110.5141,110.6373,108429.0
2018-11-13 15:50:00,116.7,116.77,116.38,116.57,134666.0,110.6468,110.7132,110.3434,110.5235,134666.0
2018-11-14 09:30:00,117.35,117.97,117.15,117.67,33099.0,111.2631,111.8509,111.0735,111.5665,33099.0
2018-11-14 09:40:00,117.67,118.0,117.65,117.8,17339.0,111.5665,111.8794,111.5475,111.6898,17339.0
2018-11-14 09:50:00,117.92,117.92,117.25,117.62,31606.0,111.8035,111.8035,111.1683,111.5191,31606.0
2018-11-14 10:00:00,117.58,117.89,117.53,117.69,12633.0,111.4812,111.7751,111.4338,111.5855,12633.0
2018-11-14 10:10:00,117.59,117.62,117.06,117.2,15388.0,111.4906,111.5191,110.9881,111.1209,15388.0
2018-11-14 10:20:00,117.13,117.22,116.75,117.22,23333.0,111.0545,111.1398,110.6942,111.1398,23333.0
2018-11-14 10:30:00,117.16,117.3,117.06,117.06,25360.0,111.0829,111.2157,110.9881,110.9881,25360.0
2018-11-14 10:40:00,117.06,117.15,116.91,116.93,59637.0,110.9881,111.0735,110.8459,110.8649,59637.0
2018-11-14 10:50:00,116.89,117.07,116.37,116.7,28708.0,110.827,110.9976,110.3339,110.6468,28708.0
2018-11-14 11:00:00,116.69,116.69,116.36,116.41,15720.0,110.6373,110.6373,110.3244,110.3718,15720.0
2018-11-14 11:10:00,116.35,116.68,116.23,116.58,126515.0,110.315,110.6278,110.2012,110.533,126515.0
2018-11-14 11:20:00,116.62,116.91,116.58,116.91,8483.0,110.571,110.8459,110.533,110.8459,8483.0
2018-11-14 11:30:00,116.96,117.11,116.69,116.77,10049.0,110.8933,111.0355,110.6373,110.7132,10049.0
2018-11-14 11:40:00,116.76,116.85,116.57,116.75,11965.0,110.7037,110.789,110.5235,110.6942,11965.0
2018-11-14 11:50:00,116.77,117.15,116.75,117.15,13042.0,110.7132,111.0735,110.6942,111.0735,13042.0
2018-11-14 12:00:00,117.17,117.3,116.84,116.85,11746.0,111.0924,111.2157,110.7795,110.789,11746.0
2018-11-14 12:10:00,116.76,116.91,116.52,116.86,18123.0,110.7037,110.8459,110.4761,110.7985,18123.0
2018-11-14 12:20:00,116.91,117.02,116.71,116.8,25892.0,110.8459,110.9502,110.6563,110.7416,25892.0
2018-11-14 12:30:00,116.75,116.84,116.34,116.49,17952.0,110.6942,110.7795,110.3055,110.4477,17952.0
2018-11-14 12:40:00,116.49,116.53,116.23,116.41,16008.0,110.4477,110.4856,110.2012,110.3718,16008.0
2018-11-14 12:50:00,116.41,116.57,116.07,116.11,17996.0,110.3718,110.5235,110.0495,110.0874,17996.0
2018-11-14 13:00:00,116.03,116.29,115.97,116.04,28020.0,110.0116,110.2581,109.9547,110.021,28020.0
2018-11-14 13:10:00,116.06,116.37,115.77,116.3,14891.0,110.04,110.3339,109.765,110.2676,14891.0
2018-11-14 13:20:00,116.32,116.49,116.17,116.45,10400.0,110.2865,110.4477,110.1443,110.4098,10400.0
2018-11-14 13:30:00,116.44,116.53,116.1,116.18,16575.0,110.4003,110.4856,110.0779,110.1538,16575.0
2018-11-14 13:40:00,116.2,116.2,115.81,115.95,9136.0,110.1727,110.1727,109.803,109.9357,9136.0
2018-11-14 13:50:00,115.94,116.2,115.89,116.13,10270.0,109.9262,110.1727,109.8788,110.1064,10270.0
2018-11-14 14:00:00,116.13,116.13,115.6,115.77,13553.0,110.1064,110.1064,109.6039,109.765,13553.0
2018-11-14 14:10:00,115.81,116.7,115.75,116.48,22651.0,109.803,110.6468,109.7461,110.4382,22651.0
2018-11-14 14:20:00,116.45,116.71,116.38,116.43,8630.0,110.4098,110.6563,110.3434,110.3908,8630.0
2018-11-14 14:30:00,116.31,116.5,116.26,116.34,13634.0,110.277,110.4572,110.2296,110.3055,13634.0
2018-11-14 14:40:00,116.35,116.47,116.22,116.39,14351.0,110.315,110.4287,110.1917,110.3529,14351.0
2018-11-14 14:50:00,116.39,117.0,116.36,116.89,16546.0,110.3529,110.9312,110.3244,110.827,16546.0
2018-11-14 15:00:00,116.88,117.21,116.78,117.18,50382.0,110.8175,111.1304,110.7227,111.1019,50382.0
2018-11-14 15:10:00,117.17,117.21,116.89,117.0,23641.0,111.0924,111.1304,110.827,110.9312,23641.0
2018-11-14 15:20:00,117.0,117.0,116.62,116.73,24065.0,110.9312,110.9312,110.571,110.6753,24065.0
2018-11-14 15:30:00,116.68,116.8,116.49,116.57,26775.0,110.6278,110.7416,110.4477,110.5235,26775.0
2018-11-14 15:40:00,116.54,116.64,116.46,116.56,46722.0,110.4951,110.5899,110.4193,110.5141,46722.0
2018-11-14 15:50:00,116.54,116.57,116.12,116.3,118956.0,110.4951,110.5235,110.0969,110.2676,118956.0
2018-11-15 09:30:00,115.24,115.85,115.24,115.69,39291.0,109.2625,109.8409,109.2625,109.6892,39291.0
2018-11-15 09:40:00,115.71,116.14,115.39,116.1,22845.0,109.7082,110.1159,109.4048,110.0779,22845.0
2018-11-15 09:50:00,115.99,116.08,115.44,115.63,15040.0,109.9736,110.059,109.4522,109.6323,15040.0
2018-11-15 10:00:00,115.53,115.88,115.43,115.43,13933.0,109.5375,109.8693,109.4427,109.4427,13933.0
2018-11-15 10:10:00,115.47,115.91,115.47,115.82,14815.0,109.4806,109.8978,109.4806,109.8125,14815.0
2018-11-15 10:20:00,115.84,116.1,115.75,115.94,16454.0,109.8314,110.0779,109.7461,109.9262,16454.0
2018-11-15 10:30:00,115.87,115.87,115.03,115.23,47374.0,109.8599,109.8599,109.0634,109.2531,47374.0
2018-11-15 10:40:00,115.29,115.78,115.29,115.78,12521.0,109.3099,109.7745,109.3099,109.7745,12521.0
2018-11-15 10:50:00,115.72,116.16,115.72,115.91,8742.0,109.7176,110.1348,109.7176,109.8978,8742.0
2018-11-15 11:00:00,115.91,116.34,115.75,116.31,14605.0,109.8978,110.3055,109.7461,110.277,14605.0
2018-11-15 11:10:00,116.36,116.51,116.17,116.31,10320.0,110.3244,110.4667,110.1443,110.277,10320.0
2018-11-15 11:20:00,116.29,116.88,116.29,116.69,34851.0,110.2581,110.8175,110.2581,110.6373,34851.0
2018-11-15 11:30:00,116.67,117.25,116.6,117.11,31854.0,110.6184,111.1683,110.552,111.0355,31854.0
2018-11-15 11:40:00,117.11,117.41,116.99,117.16,27280.0,111.0355,111.32,110.9218,111.0829,27280.0
2018-11-15 11:50:00,117.06,117.5,117.06,117.41,22265.0,110.9881,111.4053,110.9881,111.32,22265.0
2018-11-15 12:00:00,117.44,117.54,117.2,117.28,20259.0,111.3484,111.4432,111.1209,111.1967,20259.0
2018-11-15 12:10:00,117.28,117.3,117.05,117.28,34226.0,111.1967,111.2157,110.9787,111.1967,34226.0
2018-11-15 12:20:00,117.26,117.62,117.25,117.58,16554.0,111.1778,111.5191,111.1683,111.4812,16554.0
2018-11-15 12:30:00,117.58,117.73,117.46,117.73,12975.0,111.4812,111.6234,111.3674,111.6234,12975.0
2018-11-15 12:40:00,117.73,117.76,117.43,117.46,13077.0,111.6234,111.6518,111.3389,111.3674,13077.0
2018-11-15 12:50:00,117.46,117.48,116.48,116.53,62544.0,111.3674,111.3863,110.4382,110.4856,62544.0
2018-11-15 13:00:00,116.54,116.6,116.13,116.17,28810.0,110.4951,110.552,110.1064,110.1443,28810.0
2018-11-15 13:10:00,116.13,116.95,116.13,116.84,47486.0,110.1064,110.8838,110.1064,110.7795,47486.0
2018-11-15 13:20:00,116.89,117.56,116.87,117.52,17514.0,110.827,111.4622,110.808,111.4243,17514.0
2018-11-15 13:30:00,117.53,118.1,117.52,117.96,24242.0,111.4338,111.9742,111.4243,111.8415,24242.0
2018-11-15 13:40:00,117.93,118.22,117.76,117.76,24208.0,111.813,112.088,111.6518,111.6518,24208.0
2018-11-15 13:50:00,117.79,118.44,117.78,118.31,19074.0,111.6803,112.2966,111.6708,112.1733,19074.0
2018-11-15 14:00:00,118.34,118.59,118.25,118.5,25290.0,112.2017,112.4388,112.1164,112.3534,25290.0
2018-11-15 14:10:00,118.42,118.42,117.86,117.93,12326.0,112.2776,112.2776,111.7466,111.813,12326.0
2018-11-15 14:20:00,117.92,118.36,117.86,118.3,10797.0,111.8035,112.2207,111.7466,112.1638,10797.0
2018-11-15 14:30:00,118.35,118.62,118.15,118.27,23393.0,112.2112,112.4672,112.0216,112.1354,23393.0
2018-11-15 14:40:00,118.33,118.51,118.17,118.4,14905.0,112.1923,112.3629,112.0406,112.2586,14905.0
2018-11-15 14:50:00,118.37,118.37,118.04,118.17,13616.0,112.2302,112.2302,111.9173,112.0406,13616.0
2018-11-15 15:00:00,118.16,118.26,117.52,118.26,34046.0,112.0311,112.1259,111.4243,112.1259,34046.0
2018-11-15 15:10:00,118.27,118.48,117.94,117.96,25744.0,112.1354,112.3345,111.8225,111.8415,25744.0
2018-11-15 15:20:00,117.93,118.05,117.69,117.79,24114.0,111.813,111.9268,111.5855,111.6803,24114.0
2018-11-15 15:30:00,117.79,118.32,117.75,118.32,31200.0,111.6803,112.1828,111.6423,112.1828,31200.0
2018-11-15 15:40:00,118.3,118.32,117.9,118.02,53643.0,112.1638,112.1828,111.7846,111.8983,53643.0
2018-11-15 15:50:00,118.0,118.4,118.0,118.36,129432.0,111.8794,112.2586,111.8794,112.2207,129432.0
2018-11-16 09:30:00,117.22,117.82,117.04,117.59,100512.0,111.1398,111.7087,110.9692,111.4906,100512.0
2018-11-16 09:40:00,117.57,118.54,117.5,118.54,11882.0,111.4717,112.3914,111.4053,112.3914,11882.0
2018-11-16 09:50:00,118.49,118.56,118.05,118.21,17426.0,112.344,112.4103,111.9268,112.0785,17426.0
2018-11-16 10:00:00,118.2,118.23,117.72,117.86,43205.0,112.069,112.0974,111.6139,111.7466,43205.0
2018-11-16 10:10:00,117.82,118.31,117.8,118.02,15978.0,111.7087,112.1733,111.6898,111.8983,15978.0
2018-11-16 10:20:00,118.06,118.52,118.03,118.52,18872.0,111.9363,112.3724,111.9078,112.3724,18872.0
2018-11-16 10:30:00,118.53,118.98,118.48,118.8,17888.0,112.3819,112.8085,112.3345,112.6379,17888.0
2018-11-16 10:40:00,118.8,118.92,118.61,118.73,21168.0,112.6379,112.7517,112.4577,112.5715,21168.0
2018-11-16 10:50:00,118.68,118.8,118.5,118.67,19805.0,112.5241,112.6379,112.3534,112.5146,19805.0
2018-11-16 11:00:00,118.71,118.94,118.64,118.71,21479.0,112.5525,112.7706,112.4862,112.5525,21479.0
2018-11-16 11:10:00,118.64,118.72,118.29,118.38,14129.0,112.4862,112.562,112.1543,112.2397,14129.0
2018-11-16 11:20:00,118.36,118.41,118.15,118.18,27702.0,112.2207,112.2681,112.0216,112.05,27702.0
2018-11-16 11:30:00,118.2,118.36,117.98,118.17,24402.0,112.069,112.2207,111.8604,112.0406,24402.0
2018-11-16 11:40:00,118.18,118.18,117.73,117.84,15550.0,112.05,112.05,111.6234,111.7277,15550.0
2018-11-16 11:50:00,117.82,117.93,117.61,117.72,23786.0,111.7087,111.813,111.5096,111.6139,23786.0
2018-11-16 12:00:00,117.7,118.15,117.67,118.15,17810.0,111.5949,112.0216,111.5665,112.0216,17810.0
2018-11-16 12:10:00,118.13,118.31,118.13,118.18,10400.0,112.0026,112.1733,112.0026,112.05,10400.0
2018-11-16 12:20:00,118.19,118.28,118.01,118.02,10186.0,112.0595,112.1449,111.8889,111.8983,10186.0
2018-11-16 12:30:00,118.05,119.26,117.88,119.03,31730.0,111.9268,113.074,111.7656,112.856,31730.0
2018-11-16 12:40:00,119.09,119.32,118.71,119.08,23389.0,112.9128,113.1309,112.5525,112.9034,23389.0
2018-11-16 12:50:00,119.12,119.12,118.69,118.79,11774.0,112.9413,112.9413,112.5336,112.6284,11774.0
2018-11-16 13:00:00,118.82,118.87,118.27,118.41,16528.0,112.6568,112.7042,112.1354,112.2681,16528.0
2018-11-16 13:10:00,118.49,118.63,118.32,118.43,11340.0,112.344,112.4767,112.1828,112.2871,11340.0
2018-11-16 13:20:00,118.42,118.46,118.17,118.2,13801.0,112.2776,112.3155,112.0406,112.069,13801.0
2018-11-16 13:30:00,118.2,118.44,118.04,118.44,11452.0,112.069,112.2966,111.9173,112.2966,11452.0
2018-11-16 13:40:00,118.4,118.47,118.04,118.34,10735.0,112.2586,112.325,111.9173,112.2017,10735.0
2018-11-16 13:50:00,118.41,118.64,118.36,118.58,12757.0,112.2681,112.4862,112.2207,112.4293,12757.0
2018-11-16 14:00:00,118.62,118.77,118.46,118.47,10700.0,112.4672,112.6094,112.3155,112.325,10700.0
2018-11-16 14:10:00,118.5,118.59,118.27,118.51,10977.0,112.3534,112.4388,112.1354,112.3629,10977.0
2018-11-16 14:20:00,118.53,118.75,118.31,118.68,10539.0,112.3819,112.5905,112.1733,112.5241,10539.0
2018-11-16 14:30:00,118.71,118.84,118.67,118.68,16483.0,112.5525,112.6758,112.5146,112.5241,16483.0
2018-11-16 14:40:00,118.68,118.78,118.57,118.74,21214.0,112.5241,112.6189,112.4198,112.581,21214.0
2018-11-16 14:50:00,118.77,118.94,118.69,118.92,17719.0,112.6094,112.7706,112.5336,112.7517,17719.0
2018-11-16 15:00:00,118.95,119.02,118.77,118.85,20121.0,112.7801,112.8465,112.6094,112.6853,20121.0
2018-11-16 15:10:00,118.9,119.17,118.88,119.15,21226.0,112.7327,112.9887,112.7137,112.9697,21226.0
2018-11-16 15:20:00,119.16,119.19,119.01,119.04,31214.0,112.9792,113.0077,112.837,112.8654,31214.0
2018-11-16 15:30:00,119.01,119.11,118.81,119.05,42328.0,112.837,112.9318,112.6474,112.8749,42328.0
2018-11-16 15:40:00,119.06,119.09,118.84,118.87,48967.0,112.8844,112.9128,112.6758,112.7042,48967.0
2018-11-16 15:50:00,118.86,118.91,118.5,118.65,109066.0,112.6948,112.7422,112.3534,112.4957,109066.0
2018-11-19 09:30:00,118.45,118.86,118.05,118.73,23158.0,112.306,112.6948,111.9268,112.5715,23158.0
2018-11-19 09:40:00,118.69,118.83,118.2,118.21,12076.0,112.5336,112.6663,112.069,112.0785,12076.0
2018-11-19 09:50:00,118.19,118.3,117.74,118.02,29985.0,112.0595,112.1638,111.6329,111.8983,29985.0
2018-11-19 10:00:00,118.01,118.19,117.27,117.38,26938.0,111.8889,112.0595,111.1872,111.2915,26938.0
2018-11-19 10:10:00,117.38,117.85,117.31,117.48,16770.0,111.2915,111.7372,111.2252,111.3863,16770.0
2018-11-19 10:20:00,117.47,117.49,116.91,117.38,15917.0,111.3769,111.3958,110.8459,111.2915,15917.0
2018-11-19 10:30:00,117.35,117.76,117.29,117.68,49415.0,111.2631,111.6518,111.2062,111.576,49415.0
2018-11-19 10:40:00,117.66,117.74,117.24,117.32,46072.0,111.557,111.6329,111.1588,111.2346,46072.0
2018-11-19 10:50:00,117.29,117.67,117.29,117.51,29373.0,111.2062,111.5665,111.2062,111.4148,29373.0
2018-11-19 11:00:00,117.51,117.58,117.1,117.13,46400.0,111.4148,111.4812,111.0261,111.0545,46400.0
2018-11-19 11:10:00,117.11,117.12,116.59,116.92,35542.0,111.0355,111.045,110.5425,110.8554,35542.0
2018-11-19 11:20:00,116.93,117.16,116.67,116.85,28455.0,110.8649,111.0829,110.6184,110.789,28455.0
2018-11-19 11:30:00,116.82,116.82,116.36,116.36,39813.0,110.7606,110.7606,110.3244,110.3244,39813.0
2018-11-19 11:40:00,116.36,116.43,116.07,116.09,32473.0,110.3244,110.3908,110.0495,110.0684,32473.0
2018-11-19 11:50:00,116.09,116.1,115.45,115.85,54094.0,110.0684,110.0779,109.4616,109.8409,54094.0
2018-11-19 12:00:00,115.88,115.93,115.39,115.48,44222.0,109.8693,109.9167,109.4048,109.4901,44222.0
2018-11-19 12:10:00,115.5,116.05,115.49,116.04,25678.0,109.5091,110.0305,109.4996,110.021,25678.0
2018-11-19 12:20:00,116.06,116.15,115.9,116.12,15857.0,110.04,110.1253,109.8883,110.0969,15857.0
2018-11-19 12:30:00,116.06,116.27,115.71,116.27,23353.0,110.04,110.2391,109.7082,110.2391,23353.0
2018-11-19 12:40:00,116.34,116.46,116.26,116.29,14628.0,110.3055,110.4193,110.2296,110.2581,14628.0
2018-11-19 12:50:00,116.28,116.66,116.1,116.62,21828.0,110.2486,110.6089,110.0779,110.571,21828.0
2018-11-19 13:00:00,116.52,116.56,116.04,116.07,11690.0,110.4761,110.5141,110.021,110.0495,11690.0
2018-11-19 13:10:00,116.08,116.39,116.08,116.39,11265.0,110.059,110.3529,110.059,110.3529,11265.0
2018-11-19 13:20:00,116.43,116.49,116.21,116.23,14517.0,110.3908,110.4477,110.1822,110.2012,14517.0
2018-11-19 13:30:00,116.22,116.45,115.99,116.42,14958.0,110.1917,110.4098,109.9736,110.3813,14958.0
2018-11-19 13:40:00,116.43,116.58,116.29,116.37,14038.0,110.3908,110.533,110.2581,110.3339,14038.0
2018-11-19 13:50:00,116.32,116.33,116.14,116.14,7046.0,110.2865,110.296,110.1159,110.1159,7046.0
2018-11-19 14:00:00,116.04,116.17,115.71,116.0,13081.0,110.021,110.1443,109.7082,109.9831,13081.0
2018-11-19 14:10:00,115.99,116.23,115.87,116.08,19814.0,109.9736,110.2012,109.8599,110.059,19814.0
2018-11-19 14:20:00,116.12,116.44,116.05,116.22,20217.0,110.0969,110.4003,110.0305,110.1917,20217.0
2018-11-19 14:30:00,116.19,116.46,116.02,116.46,24016.0,110.1633,110.4193,110.0021,110.4193,24016.0
2018-11-19 14:40:00,116.5,116.53,116.2,116.48,25591.0,110.4572,110.4856,110.1727,110.4382,25591.0
2018-11-19 14:50:00,116.51,116.78,116.42,116.76,18332.0,110.4667,110.7227,110.3813,110.7037,18332.0
2018-11-19 15:00:00,116.71,116.79,116.48,116.69,26730.0,110.6563,110.7321,110.4382,110.6373,26730.0
2018-11-19 15:10:00,116.67,117.06,116.66,116.77,26319.0,110.6184,110.9881,110.6089,110.7132,26319.0
2018-11-19 15:20:00,116.81,116.91,116.67,116.76,26679.0,110.7511,110.8459,110.6184,110.7037,26679.0
2018-11-19 15:30:00,116.78,116.82,116.43,116.52,30833.0,110.7227,110.7606,110.3908,110.4761,30833.0
2018-11-19 15:40:00,116.5,116.54,116.25,116.46,84735.0,110.4572,110.4951,110.2201,110.4193,84735.0
2018-11-19 15:50:00,116.44,116.56,116.2,116.49,104981.0,110.4003,110.5141,110.1727,110.4477,104981.0
2018-11-20 09:30:00,114.26,115.69,113.49,115.24,162228.0,108.7177,110.0784,107.9851,109.6502,162228.0
2018-11-20 09:40:00,115.21,115.28,114.61,114.63,66363.0,109.6216,109.6883,109.0508,109.0698,66363.0
2018-11-20 09:50:00,114.67,114.88,114.03,114.53,61803.0,109.1078,109.3077,108.4989,108.9746,61803.0
2018-11-20 10:00:00,114.58,114.75,113.88,114.01,61425.0,109.0222,109.184,108.3562,108.4799,61425.0
2018-11-20 10:10:00,114.01,114.03,113.14,113.85,45679.0,108.4799,108.4989,107.6521,108.3276,45679.0
2018-11-20 10:20:00,113.86,114.53,113.78,114.5,26110.0,108.3371,108.9746,108.261,108.9461,26110.0
2018-11-20 10:30:00,114.5,115.15,114.1,115.0,21415.0,108.9461,109.5646,108.5655,109.4218,21415.0
2018-11-20 10:40:00,115.01,115.23,114.88,115.12,21243.0,109.4313,109.6407,109.3077,109.536,21243.0
2018-11-20 10:50:00,115.12,115.76,115.07,115.69,24723.0,109.536,110.145,109.4884,110.0784,24723.0
2018-11-20 11:00:00,115.76,115.87,115.23,115.51,22046.0,110.145,110.2496,109.6407,109.9071,22046.0
2018-11-20 11:10:00,115.56,115.7,114.91,114.97,15811.0,109.9547,110.0879,109.3362,109.3933,15811.0
2018-11-20 11:20:00,114.98,115.12,114.75,114.75,20034.0,109.4028,109.536,109.184,109.184,20034.0
2018-11-20 11:30:00,114.77,115.2,114.56,115.2,12800.0,109.203,109.6121,109.0032,109.6121,12800.0
2018-11-20 11:40:00,115.22,115.58,115.18,115.25,14002.0,109.6312,109.9737,109.5931,109.6597,14002.0
2018-11-20 11:50:00,115.24,115.5,115.1,115.31,17796.0,109.6502,109.8976,109.517,109.7168,17796.0
2018-11-20 12:00:00,115.36,115.67,115.21,115.58,13615.0,109.7644,110.0593,109.6216,109.9737,13615.0
2018-11-20 12:10:00,115.51,115.68,115.18,115.23,16117.0,109.9071,110.0689,109.5931,109.6407,16117.0
2018-11-20 12:20:00,115.17,115.57,115.01,115.52,16589.0,109.5836,109.9642,109.4313,109.9166,16589.0
2018-11-20 12:30:00,115.53,115.63,115.31,115.36,11234.0,109.9261,110.0213,109.7168,109.7644,11234.0
2018-11-20 12:40:00,115.33,115.44,114.75,114.82,18044.0,109.7358,109.8405,109.184,109.2506,18044.0
2018-11-20 12:50:00,114.81,115.02,114.65,114.67,31647.0,109.2411,109.4409,109.0888,109.1078,31647.0
2018-11-20 13:00:00,114.69,114.85,114.57,114.78,24898.0,109.1269,109.2791,109.0127,109.2125,24898.0
2018-11-20 13:10:00,114.73,114.79,114.39,114.39,16544.0,109.1649,109.222,108.8414,108.8414,16544.0
2018-11-20 13:20:00,114.39,114.54,114.23,114.52,14630.0,108.8414,108.9841,108.6892,108.9651,14630.0
2018-11-20 13:30:00,114.48,114.66,114.44,114.55,21011.0,108.9271,109.0983,108.889,108.9937,21011.0
2018-11-20 13:40:00,114.56,114.99,114.5,114.97,19103.0,109.0032,109.4123,108.9461,109.3933,19103.0
2018-11-20 13:50:00,114.95,115.02,114.64,114.67,25750.0,109.3743,109.4409,109.0793,109.1078,25750.0
2018-11-20 14:00:00,114.64,114.69,114.43,114.57,61558.0,109.0793,109.1269,108.8795,109.0127,61558.0
2018-11-20 14:10:00,114.58,115.09,114.58,114.95,20114.0,109.0222,109.5075,109.0222,109.3743,20114.0
2018-11-20 14:20:00,114.96,115.04,114.76,114.84,22142.0,109.3838,109.4599,109.1935,109.2696,22142.0
2018-11-20 14:30:00,114.85,115.41,114.84,115.2,14712.0,109.2791,109.8119,109.2696,109.6121,14712.0
2018-11-20 14:40:00,115.16,115.23,114.83,114.91,20017.0,109.5741,109.6407,109.2601,109.3362,20017.0
2018-11-20 14:50:00,114.9,115.31,114.89,115.21,55605.0,109.3267,109.7168,109.3172,109.6216,55605.0
2018-11-20 15:00:00,115.22,115.46,115.13,115.34,93069.0,109.6312,109.8595,109.5455,109.7453,93069.0
2018-11-20 15:10:00,115.32,115.88,115.24,115.76,50105.0,109.7263,110.2591,109.6502,110.145,50105.0
2018-11-20 15:20:00,115.77,116.11,115.69,115.94,36786.0,110.1545,110.478,110.0784,110.3162,36786.0
2018-11-20 15:30:00,115.94,116.29,115.89,116.2,60051.0,110.3162,110.6493,110.2687,110.5636,60051.0
2018-11-20 15:40:00,116.2,116.2,115.64,115.65,74668.0,110.5636,110.5636,110.0308,110.0403,74668.0
2018-11-20 15:50:00,115.69,115.77,115.42,115.56,217760.0,110.0784,110.1545,109.8215,109.9547,217760.0
2018-11-21 09:30:00,116.31,116.78,116.09,116.55,40716.0,110.6683,111.1155,110.459,110.8967,40716.0
2018-11-21 09:40:00,116.63,117.38,116.51,117.03,51111.0,110.9728,111.6864,110.8586,111.3534,51111.0
2018-11-21 09:50:00,117.0,117.36,116.48,117.17,39161.0,111.3248,111.6674,110.83,111.4866,39161.0
2018-11-21 10:00:00,117.29,117.62,117.09,117.22,18057.0,111.6008,111.9147,111.4105,111.5342,18057.0
2018-11-21 10:10:00,117.28,117.66,117.16,117.63,12275.0,111.5912,111.9528,111.4771,111.9243,12275.0
2018-11-21 10:20:00,117.75,118.24,117.54,118.02,17957.0,112.0384,112.5047,111.8386,112.2953,17957.0
2018-11-21 10:30:00,118.05,118.19,117.83,117.83,18340.0,112.3239,112.4571,112.1146,112.1146,18340.0
2018-11-21 10:40:00,117.91,118.0,117.56,117.7,18278.0,112.1907,112.2763,111.8577,111.9909,18278.0
2018-11-21 10:50:00,117.66,117.91,117.59,117.79,17501.0,111.9528,112.1907,111.8862,112.0765,17501.0
2018-11-21 11:00:00,117.8,118.05,117.62,118.02,13307.0,112.086,112.3239,111.9147,112.2953,13307.0
2018-11-21 11:10:00,118.03,118.21,118.0,118.08,16078.0,112.3049,112.4761,112.2763,112.3524,16078.0
2018-11-21 11:20:00,118.15,118.26,117.96,118.0,17533.0,112.419,112.5237,112.2383,112.2763,17533.0
2018-11-21 11:30:00,118.01,118.48,118.01,118.34,23965.0,112.2858,112.733,112.2858,112.5998,23965.0
2018-11-21 11:40:00,118.25,118.68,118.25,118.68,19609.0,112.5142,112.9233,112.5142,112.9233,19609.0
2018-11-21 11:50:00,118.62,118.68,118.19,118.34,16520.0,112.8662,112.9233,112.4571,112.5998,16520.0
2018-11-21 12:00:00,118.36,118.52,118.17,118.25,11713.0,112.6189,112.7711,112.4381,112.5142,11713.0
2018-11-21 12:10:00,118.25,118.32,118.06,118.15,13421.0,112.5142,112.5808,112.3334,112.419,13421.0
2018-11-21 12:20:00,118.14,118.25,118.02,118.18,9429.0,112.4095,112.5142,112.2953,112.4476,9429.0
2018-11-21 12:30:00,118.17,118.21,117.99,118.04,16539.0,112.4381,112.4761,112.2668,112.3144,16539.0
2018-11-21 12:40:00,118.07,118.24,117.86,117.92,35417.0,112.3429,112.5047,112.1431,112.2002,35417.0
2018-11-21 12:50:00,117.93,118.23,117.93,118.23,12602.0,112.2097,112.4952,112.2097,112.4952,12602.0
2018-11-21 13:00:00,118.22,118.35,118.16,118.3,12292.0,112.4856,112.6093,112.4286,112.5618,12292.0
2018-11-21 13:10:00,118.28,118.38,118.18,118.22,13340.0,112.5427,112.6379,112.4476,112.4856,13340.0
2018-11-21 13:20:00,118.14,118.2,118.01,118.14,16101.0,112.4095,112.4666,112.2858,112.4095,16101.0
2018-11-21 13:30:00,118.16,118.2,118.07,118.2,9800.0,112.4286,112.4666,112.3429,112.4666,9800.0
2018-11-21 13:40:00,118.17,118.41,118.15,118.34,12376.0,112.4381,112.6664,112.419,112.5998,12376.0
2018-11-21 13:50:00,118.36,118.37,118.21,118.37,12252.0,112.6189,112.6284,112.4761,112.6284,12252.0
2018-11-21 14:00:00,118.38,118.38,118.19,118.19,16658.0,112.6379,112.6379,112.4571,112.4571,16658.0
2018-11-21 14:10:00,118.17,118.23,118.01,118.22,15382.0,112.4381,112.4952,112.2858,112.4856,15382.0
2018-11-21 14:20:00,118.22,118.57,118.15,118.55,19463.0,112.4856,112.8187,112.419,112.7996,19463.0
2018-11-21 14:30:00,118.59,118.74,118.3,118.45,39792.0,112.8377,112.9804,112.5618,112.7045,39792.0
2018-11-21 14:40:00,118.47,118.47,118.0,118.12,46683.0,112.7235,112.7235,112.2763,112.3905,46683.0
2018-11-21 14:50:00,118.17,118.18,117.88,118.02,25543.0,112.4381,112.4476,112.1621,112.2953,25543.0
2018-11-21 15:00:00,118.02,118.26,117.98,118.26,18395.0,112.2953,112.5237,112.2573,112.5237,18395.0
2018-11-21 15:10:00,118.27,118.27,117.92,117.92,26410.0,112.5332,112.5332,112.2002,112.2002,26410.0
2018-11-21 15:20:00,117.93,118.0,117.67,117.67,28869.0,112.2097,112.2763,111.9623,111.9623,28869.0
2018-11-21 15:30:00,117.64,117.67,117.48,117.59,41114.0,111.9338,111.9623,111.7815,111.8862,41114.0
2018-11-21 15:40:00,117.58,117.58,117.29,117.4,38279.0,111.8767,111.8767,111.6008,111.7054,38279.0
2018-11-21 15:50:00,117.39,117.43,117.15,117.16,80647.0,111.6959,111.734,111.4675,111.4771,80647.0
2018-11-23 09:30:00,116.51,117.15,115.8,116.82,24055.0,110.8586,111.4675,110.183,111.1536,24055.0
2018-11-23 09:40:00,116.81,117.28,116.75,117.02,8503.0,111.144,111.5912,111.0869,111.3439,8503.0
2018-11-23 09:50:00,116.97,117.31,116.76,117.03,10100.0,111.2963,111.6198,111.0965,111.3534,10100.0
2018-11-23 10:00:00,117.05,117.4,117.04,117.4,11112.0,111.3724,111.7054,111.3629,111.7054,11112.0
2018-11-23 10:10:00,117.44,117.44,117.08,117.27,8661.0,111.7435,111.7435,111.4009,111.5817,8661.0
2018-11-23 10:20:00,117.26,117.31,117.03,117.1,7222.0,111.5722,111.6198,111.3534,111.42,7222.0
2018-11-23 10:30:00,117.14,117.71,117.07,117.51,14100.0,111.458,112.0004,111.3914,111.8101,14100.0
2018-11-23 10:40:00,117.43,117.43,117.25,117.33,8763.0,111.734,111.734,111.5627,111.6388,8763.0
2018-11-23 10:50:00,117.33,117.7,117.32,117.56,10863.0,111.6388,111.9909,111.6293,111.8577,10863.0
2018-11-23 11:00:00,117.58,117.93,117.58,117.89,9789.0,111.8767,112.2097,111.8767,112.1717,9789.0
2018-11-23 11:10:00,117.89,118.0,117.77,117.91,6710.0,112.1717,112.2763,112.0575,112.1907,6710.0
2018-11-23 11:20:00,117.91,117.91,117.67,117.73,6700.0,112.1907,112.1907,111.9623,112.0194,6700.0
2018-11-23 11:30:00,117.74,117.78,117.43,117.55,12155.0,112.0289,112.067,111.734,111.8481,12155.0
2018-11-23 11:40:00,117.58,117.65,117.47,117.61,9709.0,111.8767,111.9433,111.772,111.9052,9709.0
2018-11-23 11:50:00,117.59,117.66,117.21,117.25,13821.0,111.8862,111.9528,111.5246,111.5627,13821.0
2018-11-23 12:00:00,117.21,117.43,117.21,117.37,11160.0,111.5246,111.734,111.5246,111.6769,11160.0
2018-11-23 12:10:00,117.32,117.53,117.32,117.38,9235.0,111.6293,111.8291,111.6293,111.6864,9235.0
2018-11-23 12:20:00,117.36,117.36,117.2,117.26,13000.0,111.6674,111.6674,111.5151,111.5722,13000.0
2018-11-23 12:30:00,117.23,117.32,117.12,117.29,21432.0,111.5437,111.6293,111.439,111.6008,21432.0
2018-11-23 12:40:00,117.25,117.39,117.22,117.35,16824.0,111.5627,111.6959,111.5342,111.6578,16824.0
2018-11-23 12:50:00,117.35,117.41,117.23,117.26,51248.0,111.6578,111.7149,111.5437,111.5722,51248.0
2018-11-26 09:30:00,118.99,119.35,118.28,119.25,38027.0,113.2183,113.5608,112.5427,113.4657,38027.0
2018-11-26 09:40:00,119.29,119.84,119.18,119.72,17510.0,113.5037,114.0271,113.3991,113.9129,17510.0
2018-11-26 09:50:00,119.82,120.21,119.66,120.15,38880.0,114.008,114.3791,113.8558,114.322,38880.0
2018-11-26 10:00:00,120.22,120.51,120.12,120.32,32379.0,114.3886,114.6646,114.2935,114.4838,32379.0
2018-11-26 10:10:00,120.27,120.27,119.92,119.94,12785.0,114.4362,114.4362,114.1032,114.1222,12785.0
2018-11-26 10:20:00,119.9,119.92,119.55,119.72,19493.0,114.0842,114.1032,113.7511,113.9129,19493.0
2018-11-26 10:30:00,119.75,119.93,119.53,119.58,20710.0,113.9414,114.1127,113.7321,113.7797,20710.0
2018-11-26 10:40:00,119.56,119.72,119.4,119.68,15335.0,113.7606,113.9129,113.6084,113.8748,15335.0
2018-11-26 10:50:00,119.65,119.95,119.56,119.85,11750.0,113.8463,114.1317,113.7606,114.0366,11750.0
2018-11-26 11:00:00,119.85,119.85,119.58,119.79,14243.0,114.0366,114.0366,113.7797,113.9795,14243.0
2018-11-26 11:10:00,119.75,120.0,119.72,119.75,11952.0,113.9414,114.1793,113.9129,113.9414,11952.0
2018-11-26 11:20:00,119.73,119.81,119.59,119.67,10100.0,113.9224,113.9985,113.7892,113.8653,10100.0
2018-11-26 11:30:00,119.66,119.66,119.39,119.52,15876.0,113.8558,113.8558,113.5989,113.7226,15876.0
2018-11-26 11:40:00,119.56,119.57,119.37,119.37,10551.0,113.7606,113.7702,113.5799,113.5799,10551.0
2018-11-26 11:50:00,119.35,119.56,119.35,119.51,7894.0,113.5608,113.7606,113.5608,113.7131,7894.0
2018-11-26 12:00:00,119.52,119.86,119.49,119.86,8500.0,113.7226,114.0461,113.694,114.0461,8500.0
2018-11-26 12:10:00,119.87,119.91,119.72,119.81,13846.0,114.0556,114.0937,113.9129,113.9985,13846.0
2018-11-26 12:20:00,119.77,119.82,119.64,119.7,11129.0,113.9605,114.008,113.8368,113.8939,11129.0
2018-11-26 12:30:00,119.69,119.69,119.3,119.39,12650.0,113.8843,113.8843,113.5133,113.5989,12650.0
2018-11-26 12:40:00,119.38,119.41,119.21,119.22,10746.0,113.5894,113.6179,113.4276,113.4371,10746.0
2018-11-26 12:50:00,119.24,119.41,119.24,119.41,4400.0,113.4562,113.6179,113.4562,113.6179,4400.0
2018-11-26 13:00:00,119.46,119.58,119.34,119.58,10226.0,113.6655,113.7797,113.5513,113.7797,10226.0
2018-11-26 13:10:00,119.56,119.63,119.48,119.48,10594.0,113.7606,113.8273,113.6845,113.6845,10594.0
2018-11-26 13:20:00,119.45,119.49,119.34,119.34,6971.0,113.656,113.694,113.5513,113.5513,6971.0
2018-11-26 13:30:00,119.36,119.47,119.33,119.39,7723.0,113.5703,113.675,113.5418,113.5989,7723.0
2018-11-26 13:40:00,119.39,119.48,119.22,119.45,6216.0,113.5989,113.6845,113.4371,113.656,6216.0
2018-11-26 13:50:00,119.5,119.52,119.42,119.5,7810.0,113.7036,113.7226,113.6274,113.7036,7810.0
2018-11-26 14:00:00,119.49,119.5,119.37,119.45,14331.0,113.694,113.7036,113.5799,113.656,14331.0
2018-11-26 14:10:00,119.42,119.63,119.39,119.58,15507.0,113.6274,113.8273,113.5989,113.7797,15507.0
2018-11-26 14:20:00,119.58,119.79,119.54,119.74,13625.0,113.7797,113.9795,113.7416,113.9319,13625.0
2018-11-26 14:30:00,119.73,119.94,119.7,119.78,15748.0,113.9224,114.1222,113.8939,113.97,15748.0
2018-11-26 14:40:00,119.73,119.84,119.58,119.62,24885.0,113.9224,114.0271,113.7797,113.8177,24885.0
2018-11-26 14:50:00,119.62,119.81,119.53,119.77,15738.0,113.8177,113.9985,113.7321,113.9605,15738.0
2018-11-26 15:00:00,119.78,119.82,119.48,119.5,15956.0,113.97,114.008,113.6845,113.7036,15956.0
2018-11-26 15:10:00,119.5,119.65,119.41,119.42,20778.0,113.7036,113.8463,113.6179,113.6274,20778.0
2018-11-26 15:20:00,119.43,119.53,119.38,119.44,14792.0,113.637,113.7321,113.5894,113.6465,14792.0
2018-11-26 15:30:00,119.44,119.62,119.43,119.49,44591.0,113.6465,113.8177,113.637,113.694,44591.0
2018-11-26 15:40:00,119.5,119.73,119.47,119.7,41502.0,113.7036,113.9224,113.675,113.8939,41502.0
2018-11-26 15:50:00,119.7,119.9,119.7,119.89,98470.0,113.8939,114.0842,113.8939,114.0746,98470.0
2018-11-27 09:30:00,120.0,120.31,119.23,119.61,76255.0,114.1793,114.4743,113.4467,113.8082,76255.0
2018-11-27 09:40:00,119.54,119.72,119.07,119.35,29889.0,113.7416,113.9129,113.2944,113.5608,29889.0
2018-11-27 09:50:00,119.35,119.95,119.12,119.7,24099.0,113.5608,114.1317,113.342,113.8939,24099.0
2018-11-27 10:00:00,119.7,119.85,119.52,119.72,30086.0,113.8939,114.0366,113.7226,113.9129,30086.0
2018-11-27 10:10:00,119.73,120.32,119.73,119.99,24197.0,113.9224,114.4838,113.9224,114.1698,24197.0
2018-11-27 10:20:00,120.0,120.0,119.45,119.73,50090.0,114.1793,114.1793,113.656,113.9224,50090.0
2018-11-27 10:30:00,119.67,119.92,119.45,119.65,21416.0,113.8653,114.1032,113.656,113.8463,21416.0
2018-11-27 10:40:00,119.62,119.9,119.56,119.86,19000.0,113.8177,114.0842,113.7606,114.0461,19000.0
2018-11-27 10:50:00,119.86,120.28,119.81,120.15,22631.0,114.0461,114.4457,113.9985,114.322,22631.0
2018-11-27 11:00:00,120.12,120.4,120.08,120.34,18938.0,114.2935,114.5599,114.2554,114.5028,18938.0
2018-11-27 11:10:00,120.3,120.3,119.9,119.9,11837.0,114.4648,114.4648,114.0842,114.0842,11837.0
2018-11-27 11:20:00,119.87,120.06,119.59,120.0,28825.0,114.0556,114.2364,113.7892,114.1793,28825.0
2018-11-27 11:30:00,120.0,120.05,119.79,119.89,13555.0,114.1793,114.2269,113.9795,114.0746,13555.0
2018-11-27 11:40:00,119.88,119.91,119.6,119.87,16631.0,114.0651,114.0937,113.7987,114.0556,16631.0
2018-11-27 11:50:00,119.86,120.27,119.86,120.21,11740.0,114.0461,114.4362,114.0461,114.3791,11740.0
2018-11-27 12:00:00,120.25,120.3,119.99,120.08,29336.0,114.4172,114.4648,114.1698,114.2554,29336.0
2018-11-27 12:10:00,120.09,120.12,119.84,120.02,14855.0,114.2649,114.2935,114.0271,114.1983,14855.0
2018-11-27 12:20:00,119.98,120.02,119.68,119.77,31735.0,114.1603,114.1983,113.8748,113.9605,31735.0
2018-11-27 12:30:00,119.74,120.01,119.54,120.01,30024.0,113.9319,114.1888,113.7416,114.1888,30024.0
2018-11-27 12:40:00,120.03,120.03,119.64,119.64,10200.0,114.2079,114.2079,113.8368,113.8368,10200.0
2018-11-27 12:50:00,119.63,119.77,119.53,119.53,13932.0,113.8273,113.9605,113.7321,113.7321,13932.0
2018-11-27 13:00:00,119.51,119.68,119.5,119.67,10979.0,113.7131,113.8748,113.7036,113.8653,10979.0
2018-11-27 13:10:00,119.72,119.88,119.38,119.45,35706.0,113.9129,114.0651,113.5894,113.656,35706.0
2018-11-27 13:20:00,119.5,119.61,119.4,119.59,11850.0,113.7036,113.8082,113.6084,113.7892,11850.0
2018-11-27 13:30:00,119.58,119.72,119.51,119.66,16539.0,113.7797,113.9129,113.7131,113.8558,16539.0
2018-11-27 13:40:00,119.66,119.7,119.53,119.6,10965.0,113.8558,113.8939,113.7321,113.7987,10965.0
2018-11-27 13:50:00,119.64,119.87,119.56,119.87,12902.0,113.8368,114.0556,113.7606,114.0556,12902.0
2018-11-27 14:00:00,119.83,120.06,119.77,119.88,8473.0,114.0176,114.2364,113.9605,114.0651,8473.0
2018-11-27 14:10:00,119.83,119.96,119.77,119.79,10365.0,114.0176,114.1412,113.9605,113.9795,10365.0
2018-11-27 14:20:00,119.79,119.87,119.73,119.76,11638.0,113.9795,114.0556,113.9224,113.9509,11638.0
2018-11-27 14:30:00,119.76,119.91,119.74,119.79,13577.0,113.9509,114.0937,113.9319,113.9795,13577.0
2018-11-27 14:40:00,119.8,119.92,119.79,119.81,12493.0,113.989,114.1032,113.9795,113.9985,12493.0
2018-11-27 14:50:00,119.82,119.82,119.64,119.64,17354.0,114.008,114.008,113.8368,113.8368,17354.0
2018-11-27 15:00:00,119.62,119.67,119.46,119.53,14980.0,113.8177,113.8653,113.6655,113.7321,14980.0
2018-11-27 15:10:00,119.54,119.58,119.35,119.37,14865.0,113.7416,113.7797,113.5608,113.5799,14865.0
2018-11-27 15:20:00,119.38,119.65,119.38,119.61,23595.0,113.5894,113.8463,113.5894,113.8082,23595.0
2018-11-27 15:30:00,119.6,119.64,119.47,119.62,32723.0,113.7987,113.8368,113.675,113.8177,32723.0
2018-11-27 15:40:00,119.62,119.83,119.62,119.83,30885.0,113.8177,114.0176,113.8177,114.0176,30885.0
2018-11-27 15:50:00,119.82,119.98,119.67,119.97,136199.0,114.008,114.1603,113.8653,114.1508,136199.0
2018-11-28 09:30:00,119.99,120.2,119.72,120.15,60593.0,114.1698,114.3696,113.9129,114.322,60593.0
2018-11-28 09:40:00,120.28,120.45,119.68,119.85,31108.0,114.4457,114.6075,113.8748,114.0366,31108.0
2018-11-28 09:50:00,119.84,119.9,119.26,119.57,25641.0,114.0271,114.0842,113.4752,113.7702,25641.0
2018-11-28 10:00:00,119.57,119.71,119.07,119.17,17059.0,113.7702,113.9034,113.2944,113.3896,17059.0
2018-11-28 10:10:00,119.15,119.23,118.84,118.88,23379.0,113.3705,113.4467,113.0756,113.1136,23379.0
2018-11-28 10:20:00,118.88,119.08,118.76,118.83,14666.0,113.1136,113.3039,112.9995,113.0661,14666.0
2018-11-28 10:30:00,118.86,118.89,118.52,118.71,19436.0,113.0946,113.1231,112.7711,112.9519,19436.0
2018-11-28 10:40:00,118.69,118.91,118.56,118.9,19783.0,112.9328,113.1422,112.8092,113.1327,19783.0
2018-11-28 10:50:00,118.88,119.27,118.87,119.27,12370.0,113.1136,113.4847,113.1041,113.4847,12370.0
2018-11-28 11:00:00,119.21,119.65,119.21,119.58,16459.0,113.4276,113.8463,113.4276,113.7797,16459.0
2018-11-28 11:10:00,119.6,119.64,119.43,119.56,13510.0,113.7987,113.8368,113.637,113.7606,13510.0
2018-11-28 11:20:00,119.55,119.66,119.47,119.66,11733.0,113.7511,113.8558,113.675,113.8558,11733.0
2018-11-28 11:30:00,119.67,119.73,119.44,119.48,8640.0,113.8653,113.9224,113.6465,113.6845,8640.0
2018-11-28 11:40:00,119.49,119.7,119.44,119.66,13692.0,113.694,113.8939,113.6465,113.8558,13692.0
2018-11-28 11:50:00,119.68,119.84,119.61,119.84,11647.0,113.8748,114.0271,113.8082,114.0271,11647.0
2018-11-28 12:00:00,119.88,121.33,119.88,121.22,29302.0,114.0651,115.4448,114.0651,115.3401,29302.0
2018-11-28 12:10:00,121.35,121.56,121.08,121.35,19565.0,115.4638,115.6636,115.2069,115.4638,19565.0
2018-11-28 12:20:00,121.35,121.97,121.3,121.77,27310.0,115.4638,116.0537,115.4162,115.8635,27310.0
2018-11-28 12:30:00,121.75,122.0,121.69,121.89,36767.0,115.8444,116.0823,115.7873,115.9776,36767.0
2018-11-28 12:40:00,121.89,121.94,121.68,121.79,39794.0,115.9776,116.0252,115.7778,115.8825,39794.0
2018-11-28 12:50:00,121.8,121.97,121.77,121.89,27159.0,115.892,116.0537,115.8635,115.9776,27159.0
2018-11-28 13:00:00,121.94,121.95,121.47,121.73,21904.0,116.0252,116.0347,115.578,115.8254,21904.0
2018-11-28 13:10:00,121.72,121.89,121.63,121.86,11550.0,115.8159,115.9776,115.7302,115.9491,11550.0
2018-11-28 13:20:00,121.86,122.09,121.74,121.97,30327.0,115.9491,116.1679,115.8349,116.0537,30327.0
2018-11-28 13:30:00,121.93,122.02,121.84,121.95,13807.0,116.0157,116.1013,115.9301,116.0347,13807.0
2018-11-28 13:40:00,121.93,122.12,121.91,121.95,27937.0,116.0157,116.1965,115.9967,116.0347,27937.0
2018-11-28 13:50:00,121.95,122.03,121.8,121.83,17136.0,116.0347,116.1108,115.892,115.9205,17136.0
2018-11-28 14:00:00,121.83,121.95,121.68,121.76,20141.0,115.9205,116.0347,115.7778,115.8539,20141.0
2018-11-28 14:10:00,121.79,121.8,121.59,121.7,18554.0,115.8825,115.892,115.6922,115.7968,18554.0
2018-11-28 14:20:00,121.65,121.65,121.4,121.48,17055.0,115.7493,115.7493,115.5114,115.5875,17055.0
2018-11-28 14:30:00,121.51,121.68,121.44,121.57,20208.0,115.6161,115.7778,115.5495,115.6732,20208.0
2018-11-28 14:40:00,121.61,121.86,121.61,121.7,23207.0,115.7112,115.9491,115.7112,115.7968,23207.0
2018-11-28 14:50:00,121.71,121.77,121.51,121.51,12800.0,115.8064,115.8635,115.6161,115.6161,12800.0
2018-11-28 15:00:00,121.48,121.58,121.33,121.35,22059.0,115.5875,115.6827,115.4448,115.4638,22059.0
2018-11-28 15:10:00,121.35,121.48,121.32,121.38,21475.0,115.4638,115.5875,115.4353,115.4924,21475.0
2018-11-28 15:20:00,121.39,121.68,121.39,121.66,27614.0,115.5019,115.7778,115.5019,115.7588,27614.0
2018-11-28 15:30:00,121.62,121.85,121.46,121.8,38622.0,115.7207,115.9396,115.5685,115.892,38622.0
2018-11-28 15:40:00,121.82,122.12,121.77,122.12,47332.0,115.911,116.1965,115.8635,116.1965,47332.0
2018-11-28 15:50:00,122.1,122.27,122.09,122.2,118590.0,116.1774,116.3392,116.1679,116.2726,118590.0
2018-11-29 09:30:00,121.37,122.21,121.3,121.83,30856.0,115.4829,116.2821,115.4162,115.9205,30856.0
2018-11-29 09:40:00,121.68,121.92,121.27,121.27,30140.0,115.7778,116.0062,115.3877,115.3877,30140.0
2018-11-29 09:50:00,121.41,121.43,121.08,121.09,12993.0,115.5209,115.5399,115.2069,115.2164,12993.0
2018-11-29 10:00:00,121.09,121.35,121.08,121.3,8703.0,115.2164,115.4638,115.2069,115.4162,8703.0
2018-11-29 10:10:00,121.32,121.34,120.97,121.12,19173.0,115.4353,115.4543,115.1023,115.245,19173.0
2018-11-29 10:20:00,121.01,121.2,120.96,120.99,11017.0,115.1403,115.3211,115.0927,115.1213,11017.0
2018-11-29 10:30:00,121.0,121.57,120.99,121.39,17898.0,115.1308,115.6732,115.1213,115.5019,17898.0
2018-11-29 10:40:00,121.34,121.42,120.84,120.84,9260.0,115.4543,115.5304,114.9786,114.9786,9260.0
2018-11-29 10:50:00,120.82,120.9,120.55,120.63,20211.0,114.9595,115.0357,114.7026,114.7787,20211.0
2018-11-29 11:00:00,120.67,120.97,120.66,120.87,9809.0,114.8168,115.1023,114.8073,115.0071,9809.0
2018-11-29 11:10:00,120.89,121.04,120.77,120.82,15969.0,115.0261,115.1689,114.912,114.9595,15969.0
2018-11-29 11:20:00,120.77,121.4,120.74,121.37,15694.0,114.912,115.5114,114.8834,115.4829,15694.0
2018-11-29 11:30:00,121.33,121.52,121.27,121.45,21261.0,115.4448,115.6256,115.3877,115.559,21261.0
2018-11-29 11:40:00,121.41,121.57,121.27,121.33,13689.0,115.5209,115.6732,115.3877,115.4448,13689.0
2018-11-29 11:50:00,121.29,121.64,121.25,121.6,23565.0,115.4067,115.7398,115.3687,115.7017,23565.0
2018-11-29 12:00:00,121.54,121.54,121.36,121.43,12888.0,115.6446,115.6446,115.4733,115.5399,12888.0
2018-11-29 12:10:00,121.43,121.43,121.15,121.26,10336.0,115.5399,115.5399,115.2735,115.3782,10336.0
2018-11-29 12:20:00,121.26,121.38,121.25,121.36,7751.0,115.3782,115.4924,115.3687,115.4733,7751.0
2018-11-29 12:30:00,121.39,121.54,121.36,121.51,7615.0,115.5019,115.6446,115.4733,115.6161,7615.0
2018-11-29 12:40:00,121.53,121.62,121.37,121.43,11743.0,115.6351,115.7207,115.4829,115.5399,11743.0
2018-11-29 12:50:00,121.41,121.74,121.4,121.67,6400.0,115.5209,115.8349,115.5114,115.7683,6400.0
2018-11-29 13:00:00,121.66,121.74,121.58,121.58,10864.0,115.7588,115.8349,115.6827,115.6827,10864.0
2018-11-29 13:10:00,121.56,121.57,121.41,121.47,12544.0,115.6636,115.6732,115.5209,115.578,12544.0
2018-11-29 13:20:00,121.45,121.54,121.38,121.48,7200.0,115.559,115.6446,115.4924,115.5875,7200.0
2018-11-29 13:30:00,121.48,121.64,121.44,121.59,10170.0,115.5875,115.7398,115.5495,115.6922,10170.0
2018-11-29 13:40:00,121.64,121.91,121.59,121.91,9038.0,115.7398,115.9967,115.6922,115.9967,9038.0
2018-11-29 13:50:00,121.9,121.9,121.76,121.79,9294.0,115.9871,115.9871,115.8539,115.8825,9294.0
2018-11-29 14:00:00,121.77,121.87,121.67,121.8,8300.0,115.8635,115.9586,115.7683,115.892,8300.0
2018-11-29 14:10:00,121.82,122.1,121.79,122.06,10264.0,115.911,116.1774,115.8825,116.1394,10264.0
2018-11-29 14:20:00,122.06,122.18,122.02,122.16,14514.0,116.1394,116.2536,116.1013,116.2345,14514.0
2018-11-29 14:30:00,122.11,122.27,122.09,122.09,13605.0,116.187,116.3392,116.1679,116.1679,13605.0
2018-11-29 14:40:00,122.1,122.62,122.09,122.62,35402.0,116.1774,116.6722,116.1679,116.6722,35402.0
2018-11-29 14:50:00,122.6,122.81,122.58,122.8,29034.0,116.6532,116.853,116.6342,116.8435,29034.0
2018-11-29 15:00:00,122.74,122.83,122.66,122.71,35766.0,116.7864,116.872,116.7103,116.7579,35766.0
2018-11-29 15:10:00,122.71,122.73,122.29,122.37,27841.0,116.7579,116.7769,116.3582,116.4343,27841.0
2018-11-29 15:20:00,122.4,122.53,122.35,122.45,33853.0,116.4629,116.5866,116.4153,116.5105,33853.0
2018-11-29 15:30:00,122.44,122.44,122.07,122.13,31473.0,116.501,116.501,116.1489,116.206,31473.0
2018-11-29 15:40:00,122.12,122.23,121.91,121.95,75377.0,116.1965,116.3011,115.9967,116.0347,75377.0
2018-11-29 15:50:00,121.95,122.03,121.72,121.85,109640.0,116.0347,116.1108,115.8159,115.9396,109640.0
2018-11-30 09:30:00,113.6,115.8,113.38,114.85,1324711.0,108.0897,110.183,107.8804,109.2791,1324711.0
2018-11-30 09:40:00,114.9,115.65,114.67,114.83,533659.0,109.3267,110.0403,109.1078,109.2601,533659.0
2018-11-30 09:50:00,114.83,116.22,114.67,115.84,431595.0,109.2601,110.5827,109.1078,110.2211,431595.0
2018-11-30 10:00:00,115.84,116.65,115.7,116.59,367675.0,110.2211,110.9918,110.0879,110.9347,367675.0
2018-11-30 10:10:00,116.59,116.72,115.22,115.69,414860.0,110.9347,111.0584,109.6312,110.0784,414860.0
2018-11-30 10:20:00,115.7,115.84,115.23,115.59,157595.0,110.0879,110.2211,109.6407,109.9832,157595.0
2018-11-30 10:30:00,115.6,116.31,115.53,115.65,178773.0,109.9927,110.6683,109.9261,110.0403,178773.0
2018-11-30 10:40:00,115.66,115.9,115.35,115.39,167401.0,110.0498,110.2782,109.7549,109.7929,167401.0
2018-11-30 10:50:00,115.41,115.8,115.0,115.2,140708.0,109.8119,110.183,109.4218,109.6121,140708.0
2018-11-30 11:00:00,115.22,115.78,115.13,115.55,108591.0,109.6312,110.164,109.5455,109.9452,108591.0
2018-11-30 11:10:00,115.55,116.2,115.51,116.2,110566.0,109.9452,110.5636,109.9071,110.5636,110566.0
2018-11-30 11:20:00,116.21,116.23,115.59,115.59,85479.0,110.5731,110.5922,109.9832,109.9832,85479.0
2018-11-30 11:30:00,115.58,115.58,114.76,114.89,162642.0,109.9737,109.9737,109.1935,109.3172,162642.0
2018-11-30 11:40:00,114.91,115.41,114.9,115.33,54419.0,109.3362,109.8119,109.3267,109.7358,54419.0
2018-11-30 11:50:00,115.36,115.48,115.18,115.22,45293.0,109.7644,109.8786,109.5931,109.6312,45293.0
2018-11-30 12:00:00,115.2,115.2,114.95,115.05,60611.0,109.6121,109.6121,109.3743,109.4694,60611.0
2018-11-30 12:10:00,115.05,115.14,114.68,114.87,112138.0,109.4694,109.555,109.1174,109.2981,112138.0
2018-11-30 12:20:00,114.88,115.07,114.8,114.96,43538.0,109.3077,109.4884,109.2315,109.3838,43538.0
2018-11-30 12:30:00,114.97,115.13,114.9,115.01,56415.0,109.3933,109.5455,109.3267,109.4313,56415.0
2018-11-30 12:40:00,115.02,115.06,114.83,114.96,45742.0,109.4409,109.4789,109.2601,109.3838,45742.0
2018-11-30 12:50:00,114.97,115.02,114.58,114.63,66376.0,109.3933,109.4409,109.0222,109.0698,66376.0
2018-11-30 13:00:00,114.63,114.64,114.08,114.14,111364.0,109.0698,109.0793,108.5465,108.6035,111364.0
2018-11-30 13:10:00,114.14,114.35,113.85,114.34,131083.0,108.6035,108.8034,108.3276,108.7938,131083.0
2018-11-30 13:20:00,114.34,114.49,114.23,114.42,51415.0,108.7938,108.9366,108.6892,108.87,51415.0
2018-11-30 13:30:00,114.46,114.82,114.43,114.72,80438.0,108.908,109.2506,108.8795,109.1554,80438.0
2018-11-30 13:40:00,114.71,114.97,114.68,114.72,91828.0,109.1459,109.3933,109.1174,109.1554,91828.0
2018-11-30 13:50:00,114.72,114.94,114.53,114.63,78304.0,109.1554,109.3647,108.9746,109.0698,78304.0
2018-11-30 14:00:00,114.65,114.83,114.49,114.79,97926.0,109.0888,109.2601,108.9366,109.222,97926.0
2018-11-30 14:10:00,114.79,115.15,114.75,115.0,79094.0,109.222,109.5646,109.184,109.4218,79094.0
2018-11-30 14:20:00,115.0,115.25,114.96,115.18,48774.0,109.4218,109.6597,109.3838,109.5931,48774.0
2018-11-30 14:30:00,115.15,115.34,115.03,115.26,47971.0,109.5646,109.7453,109.4504,109.6692,47971.0
2018-11-30 14:40:00,115.27,115.42,115.1,115.12,133490.0,109.6787,109.8215,109.517,109.536,133490.0
2018-11-30 14:50:00,115.14,115.24,114.61,114.72,205899.0,109.555,109.6502,109.0508,109.1554,205899.0
2018-11-30 15:00:00,114.72,115.14,114.72,115.09,83875.0,109.1554,109.555,109.1554,109.5075,83875.0
2018-11-30 15:10:00,115.09,115.1,114.85,114.95,83705.0,109.5075,109.517,109.2791,109.3743,83705.0
2018-11-30 15:20:00,114.95,114.96,114.76,114.85,147393.0,109.3743,109.3838,109.1935,109.2791,147393.0
2018-11-30 15:30:00,114.85,114.99,114.81,114.9,143301.0,109.2791,109.4123,109.2411,109.3267,143301.0
2018-11-30 15:40:00,114.91,114.98,114.73,114.94,247513.0,109.3362,109.4028,109.1649,109.3647,247513.0
2018-11-30 15:50:00,114.96,115.04,114.75,115.03,683184.0,109.3838,109.4599,109.184,109.4504,683184.0
2018-12-03 09:30:00,115.95,118.17,115.69,116.69,254332.0,110.3258,112.4381,110.0784,111.0299,254332.0
2018-12-03 09:40:00,116.76,117.7,116.33,117.7,131591.0,111.0965,111.9909,110.6873,111.9909,131591.0
2018-12-03 09:50:00,117.7,117.95,117.13,117.5,149327.0,111.9909,112.2287,111.4485,111.8006,149327.0
2018-12-03 10:00:00,117.54,118.32,117.5,118.22,103578.0,111.8386,112.5808,111.8006,112.4856,103578.0
2018-12-03 10:10:00,118.23,118.83,117.9,118.72,189233.0,112.4952,113.0661,112.1812,112.9614,189233.0
2018-12-03 10:20:00,118.75,118.86,118.44,118.56,60731.0,112.9899,113.0946,112.695,112.8092,60731.0
2018-12-03 10:30:00,118.53,118.85,118.46,118.58,106932.0,112.7806,113.0851,112.714,112.8282,106932.0
2018-12-03 10:40:00,118.56,118.6,117.85,117.93,89127.0,112.8092,112.8472,112.1336,112.2097,89127.0
2018-12-03 10:50:00,117.9,118.11,117.5,118.01,56953.0,112.1812,112.381,111.8006,112.2858,56953.0
2018-12-03 11:00:00,118.03,118.19,117.75,118.17,44975.0,112.3049,112.4571,112.0384,112.4381,44975.0
2018-12-03 11:10:00,118.18,118.26,118.02,118.1,63497.0,112.4476,112.5237,112.2953,112.3715,63497.0
2018-12-03 11:20:00,118.13,118.36,118.02,118.12,40042.0,112.4,112.6189,112.2953,112.3905,40042.0
2018-12-03 11:30:00,118.13,118.53,118.13,118.5,30376.0,112.4,112.7806,112.4,112.7521,30376.0
2018-12-03 11:40:00,118.47,118.56,118.03,118.24,36043.0,112.7235,112.8092,112.3049,112.5047,36043.0
2018-12-03 11:50:00,118.22,118.48,118.17,118.22,37658.0,112.4856,112.733,112.4381,112.4856,37658.0
2018-12-03 12:00:00,118.25,118.8,118.22,118.76,29919.0,112.5142,113.0375,112.4856,112.9995,29919.0
2018-12-03 12:10:00,118.79,118.9,118.65,118.78,26915.0,113.028,113.1327,112.8948,113.0185,26915.0
2018-12-03 12:20:00,118.74,118.95,118.74,118.88,25699.0,112.9804,113.1802,112.9804,113.1136,25699.0
2018-12-03 12:30:00,118.87,119.21,118.87,119.1,46014.0,113.1041,113.4276,113.1041,113.323,46014.0
2018-12-03 12:40:00,119.11,119.15,118.81,118.89,26912.0,113.3325,113.3705,113.047,113.1231,26912.0
2018-12-03 12:50:00,118.89,119.01,118.57,118.63,38436.0,113.1231,113.2373,112.8187,112.8758,38436.0
2018-12-03 13:00:00,118.66,119.13,118.65,119.07,36853.0,112.9043,113.3515,112.8948,113.2944,36853.0
2018-12-03 13:10:00,119.11,119.19,119.06,119.07,25150.0,113.3325,113.4086,113.2849,113.2944,25150.0
2018-12-03 13:20:00,119.07,119.12,118.96,119.06,14876.0,113.2944,113.342,113.1898,113.2849,14876.0
2018-12-03 13:30:00,119.02,119.05,118.83,118.85,30215.0,113.2468,113.2754,113.0661,113.0851,30215.0
2018-12-03 13:40:00,118.84,118.91,118.59,118.59,32954.0,113.0756,113.1422,112.8377,112.8377,32954.0
2018-12-03 13:50:00,118.62,118.85,118.6,118.68,22721.0,112.8662,113.0851,112.8472,112.9233,22721.0
2018-12-03 14:00:00,118.68,118.8,118.31,118.36,27843.0,112.9233,113.0375,112.5713,112.6189,27843.0
2018-12-03 14:10:00,118.41,118.8,118.41,118.8,17134.0,112.6664,113.0375,112.6664,113.0375,17134.0
2018-12-03 14:20:00,118.8,118.99,118.78,118.89,32849.0,113.0375,113.2183,113.0185,113.1231,32849.0
2018-12-03 14:30:00,118.9,118.98,118.83,118.97,13490.0,113.1327,113.2088,113.0661,113.1993,13490.0
2018-12-03 14:40:00,118.98,119.06,118.92,119.04,35786.0,113.2088,113.2849,113.1517,113.2659,35786.0
2018-12-03 14:50:00,119.05,119.2,118.98,119.19,31264.0,113.2754,113.4181,113.2088,113.4086,31264.0
2018-12-03 15:00:00,119.19,119.28,118.97,119.26,43343.0,113.4086,113.4942,113.1993,113.4752,43343.0
2018-12-03 15:10:00,119.27,119.97,119.27,119.95,91094.0,113.4847,114.1508,113.4847,114.1317,91094.0
2018-12-03 15:20:00,119.95,120.09,119.79,119.9,162787.0,114.1317,114.2649,113.9795,114.0842,162787.0
2018-12-03 15:30:00,119.92,120.04,119.65,119.67,97858.0,114.1032,114.2174,113.8463,113.8653,97858.0
2018-12-03 15:40:00,119.69,119.78,119.26,119.3,114589.0,113.8843,113.97,113.4752,113.5133,114589.0
2018-12-03 15:50:00,119.3,119.64,119.28,119.52,322745.0,113.5133,113.8368,113.4942,113.7226,322745.0
2018-12-04 09:30:00,119.0,119.0,117.53,117.78,97161.0,113.2278,113.2278,111.8291,112.067,97161.0
2018-12-04 09:40:00,117.76,117.85,117.42,117.72,79421.0,112.048,112.1336,111.7245,112.0099,79421.0
2018-12-04 09:50:00,117.74,118.54,117.5,118.39,70402.0,112.0289,112.7901,111.8006,112.6474,70402.0
2018-12-04 10:00:00,118.3,118.68,118.18,118.59,25214.0,112.5618,112.9233,112.4476,112.8377,25214.0
2018-12-04 10:10:00,118.67,118.87,118.46,118.52,21374.0,112.9138,113.1041,112.714,112.7711,21374.0
2018-12-04 10:20:00,118.46,118.46,118.14,118.43,33770.0,112.714,112.714,112.4095,112.6855,33770.0
2018-12-04 10:30:00,118.37,118.68,118.24,118.54,17727.0,112.6284,112.9233,112.5047,112.7901,17727.0
2018-12-04 10:40:00,118.56,119.06,118.5,119.06,26765.0,112.8092,113.2849,112.7521,113.2849,26765.0
2018-12-04 10:50:00,119.06,119.18,118.88,119.07,37435.0,113.2849,113.3991,113.1136,113.2944,37435.0
2018-12-04 11:00:00,119.02,119.23,118.84,119.03,32266.0,113.2468,113.4467,113.0756,113.2564,32266.0
2018-12-04 11:10:00,119.03,119.11,118.92,119.03,29078.0,113.2564,113.3325,113.1517,113.2564,29078.0
2018-12-04 11:20:00,119.02,119.14,118.94,119.03,36722.0,113.2468,113.361,113.1707,113.2564,36722.0
2018-12-04 11:30:00,119.01,119.03,118.39,118.48,30342.0,113.2373,113.2564,112.6474,112.733,30342.0
2018-12-04 11:40:00,118.5,118.6,117.96,118.0,16407.0,112.7521,112.8472,112.2383,112.2763,16407.0
2018-12-04 11:50:00,117.99,118.16,117.94,118.04,18108.0,112.2668,112.4286,112.2192,112.3144,18108.0
2018-12-04 12:00:00,118.06,118.25,117.36,117.6,23024.0,112.3334,112.5142,111.6674,111.8957,23024.0
2018-12-04 12:10:00,117.64,117.64,117.17,117.32,27054.0,111.9338,111.9338,111.4866,111.6293,27054.0
2018-12-04 12:20:00,117.25,117.25,115.9,115.96,91472.0,111.5627,111.5627,110.2782,110.3353,91472.0
2018-12-04 12:30:00,115.92,116.05,115.41,115.84,37962.0,110.2972,110.4209,109.8119,110.2211,37962.0
2018-12-04 12:40:00,115.84,116.02,115.68,115.87,32905.0,110.2211,110.3924,110.0689,110.2496,32905.0
2018-12-04 12:50:00,115.82,115.82,115.37,115.5,74306.0,110.2021,110.2021,109.7739,109.8976,74306.0
2018-12-04 13:00:00,115.5,115.9,115.33,115.82,41350.0,109.8976,110.2782,109.7358,110.2021,41350.0
2018-12-04 13:10:00,115.83,115.93,115.23,115.24,70061.0,110.2116,110.3067,109.6407,109.6502,70061.0
2018-12-04 13:20:00,115.23,115.4,114.63,114.93,36061.0,109.6407,109.8024,109.0698,109.3552,36061.0
2018-12-04 13:30:00,114.94,115.13,114.58,114.62,27664.0,109.3647,109.5455,109.0222,109.0603,27664.0
2018-12-04 13:40:00,114.54,114.8,114.37,114.73,81703.0,108.9841,109.2315,108.8224,109.1649,81703.0
2018-12-04 13:50:00,114.75,115.29,114.69,115.18,43945.0,109.184,109.6978,109.1269,109.5931,43945.0
2018-12-04 14:00:00,115.17,115.31,114.85,115.28,24963.0,109.5836,109.7168,109.2791,109.6883,24963.0
2018-12-04 14:10:00,115.3,115.64,115.24,115.49,22997.0,109.7073,110.0308,109.6502,109.8881,22997.0
2018-12-04 14:20:00,115.49,115.49,114.96,114.99,13426.0,109.8881,109.8881,109.3838,109.4123,13426.0
2018-12-04 14:30:00,115.02,115.6,115.02,115.54,37594.0,109.4409,109.9927,109.4409,109.9356,37594.0
2018-12-04 14:40:00,115.5,115.84,115.4,115.84,53528.0,109.8976,110.2211,109.8024,110.2211,53528.0
2018-12-04 14:50:00,115.78,115.86,115.38,115.41,47671.0,110.164,110.2401,109.7834,109.8119,47671.0
2018-12-04 15:00:00,115.43,115.43,115.0,115.05,40582.0,109.831,109.831,109.4218,109.4694,40582.0
2018-12-04 15:10:00,115.0,115.1,114.68,114.73,40445.0,109.4218,109.517,109.1174,109.1649,40445.0
2018-12-04 15:20:00,114.74,114.81,113.92,114.04,114261.0,109.1744,109.2411,108.3942,108.5084,114261.0
2018-12-04 15:30:00,114.02,114.33,113.79,113.81,84503.0,108.4894,108.7843,108.2705,108.2896,84503.0
2018-12-04 15:40:00,113.79,113.81,113.47,113.54,187493.0,108.2705,108.2896,107.966,108.0327,187493.0
2018-12-04 15:50:00,113.5,113.6,112.92,113.53,384899.0,107.9946,108.0897,107.4427,108.0231,384899.0
2018-12-06 09:30:00,111.68,112.14,111.11,112.08,182311.0,106.2629,106.7006,105.7205,106.6435,182311.0
2018-12-06 09:40:00,112.07,113.62,111.98,113.34,117651.0,106.634,108.1088,106.5483,107.8424,117651.0
2018-12-06 09:50:00,113.28,113.38,112.09,112.75,123819.0,107.7853,107.8804,106.653,107.281,123819.0
2018-12-06 10:00:00,112.73,113.7,112.58,113.67,106903.0,107.2619,108.1849,107.1192,108.1563,106903.0
2018-12-06 10:10:00,113.68,114.22,113.39,114.13,82109.0,108.1659,108.6797,107.8899,108.594,82109.0
2018-12-06 10:20:00,114.06,114.65,114.02,114.28,75160.0,108.5274,109.0888,108.4894,108.7368,75160.0
2018-12-06 10:30:00,114.3,114.36,112.89,112.91,65074.0,108.7558,108.8129,107.4142,107.4332,65074.0
2018-12-06 10:40:00,112.92,113.03,112.48,112.7,51814.0,107.4427,107.5474,107.0241,107.2334,51814.0
2018-12-06 10:50:00,112.69,112.8,112.21,112.34,32245.0,107.2239,107.3285,106.7672,106.8909,32245.0
2018-12-06 11:00:00,112.39,112.8,112.23,112.71,54281.0,106.9384,107.3285,106.7862,107.2429,54281.0
2018-12-06 11:10:00,112.76,112.84,112.11,112.45,43373.0,107.2905,107.3666,106.672,106.9955,43373.0
2018-12-06 11:20:00,112.45,112.53,111.8,111.86,74265.0,106.9955,107.0716,106.3771,106.4341,74265.0
2018-12-06 11:30:00,111.84,112.3,111.6,112.28,63947.0,106.4151,106.8528,106.1868,106.8338,63947.0
2018-12-06 11:40:00,112.28,113.1,112.23,112.96,56526.0,106.8338,107.614,106.7862,107.4808,56526.0
2018-12-06 11:50:00,112.97,113.56,112.8,113.56,51245.0,107.4903,108.0517,107.3285,108.0517,51245.0
2018-12-06 12:00:00,113.53,113.8,113.42,113.63,22253.0,108.0231,108.28,107.9185,108.1183,22253.0
2018-12-06 12:10:00,113.64,113.78,112.96,113.75,64940.0,108.1278,108.261,107.4808,108.2325,64940.0
2018-12-06 12:20:00,113.78,114.31,113.52,114.31,45444.0,108.261,108.7653,108.0136,108.7653,45444.0
2018-12-06 12:30:00,114.23,114.46,113.78,113.88,23241.0,108.6892,108.908,108.261,108.3562,23241.0
2018-12-06 12:40:00,113.88,114.22,113.85,114.08,19599.0,108.3562,108.6797,108.3276,108.5465,19599.0
2018-12-06 12:50:00,113.99,114.33,113.92,114.0,25652.0,108.4608,108.7843,108.3942,108.4703,25652.0
2018-12-06 13:00:00,113.98,114.01,113.49,113.53,18470.0,108.4513,108.4799,107.9851,108.0231,18470.0
2018-12-06 13:10:00,113.54,113.74,113.49,113.6,22382.0,108.0327,108.223,107.9851,108.0897,22382.0
2018-12-06 13:20:00,113.57,113.69,113.4,113.45,16328.0,108.0612,108.1754,107.8994,107.947,16328.0
2018-12-06 13:30:00,113.35,113.44,113.07,113.35,35898.0,107.8519,107.9375,107.5855,107.8519,35898.0
2018-12-06 13:40:00,113.38,114.06,113.38,114.06,53556.0,107.8804,108.5274,107.8804,108.5274,53556.0
2018-12-06 13:50:00,114.12,114.46,113.97,114.43,19208.0,108.5845,108.908,108.4418,108.8795,19208.0
2018-12-06 14:00:00,114.43,114.67,114.08,114.2,29016.0,108.8795,109.1078,108.5465,108.6606,29016.0
2018-12-06 14:10:00,114.14,114.14,113.48,113.51,18290.0,108.6035,108.6035,107.9756,108.0041,18290.0
2018-12-06 14:20:00,113.52,113.91,113.42,113.91,28163.0,108.0136,108.3847,107.9185,108.3847,28163.0
2018-12-06 14:30:00,113.92,113.93,113.53,113.65,15605.0,108.3942,108.4037,108.0231,108.1373,15605.0
2018-12-06 14:40:00,113.67,113.9,113.19,113.38,17700.0,108.1563,108.3752,107.6996,107.8804,17700.0
2018-12-06 14:50:00,113.41,114.59,113.37,114.53,59106.0,107.909,109.0317,107.8709,108.9746,59106.0
2018-12-06 15:00:00,114.54,114.84,114.28,114.49,27849.0,108.9841,109.2696,108.7368,108.9366,27849.0
2018-12-06 15:10:00,114.43,114.56,114.16,114.3,24237.0,108.8795,109.0032,108.6226,108.7558,24237.0
2018-12-06 15:20:00,114.16,114.5,113.98,114.48,31787.0,108.6226,108.9461,108.4513,108.9271,31787.0
2018-12-06 15:30:00,114.45,115.12,114.4,115.08,62944.0,108.8985,109.536,108.8509,109.498,62944.0
2018-12-06 15:40:00,115.05,115.37,114.6,115.33,96540.0,109.4694,109.7739,109.0412,109.7358,96540.0
2018-12-06 15:50:00,115.32,115.5,115.07,115.33,187773.0,109.7263,109.8976,109.4884,109.7358,187773.0
2018-12-07 09:30:00,114.85,115.37,114.65,115.29,34601.0,109.2791,109.7739,109.0888,109.6978,34601.0
2018-12-07 09:40:00,115.54,116.25,115.29,115.29,62158.0,109.9356,110.6112,109.6978,109.6978,62158.0
2018-12-07 09:50:00,115.31,116.06,115.1,115.94,26569.0,109.7168,110.4304,109.517,110.3162,26569.0
2018-12-07 10:00:00,116.02,116.03,115.46,115.51,29324.0,110.3924,110.4019,109.8595,109.9071,29324.0
2018-12-07 10:10:00,115.5,115.65,114.85,114.94,32596.0,109.8976,110.0403,109.2791,109.3647,32596.0
2018-12-07 10:20:00,115.01,115.2,114.65,114.95,12999.0,109.4313,109.6121,109.0888,109.3743,12999.0
2018-12-07 10:30:00,114.92,115.05,114.16,114.4,14722.0,109.3457,109.4694,108.6226,108.8509,14722.0
2018-12-07 10:40:00,114.34,115.03,114.21,114.77,25151.0,108.7938,109.4504,108.6702,109.203,25151.0
2018-12-07 10:50:00,114.72,114.97,114.59,114.97,19400.0,109.1554,109.3933,109.0317,109.3933,19400.0
2018-12-07 11:00:00,114.95,115.13,114.08,114.16,27566.0,109.3743,109.5455,108.5465,108.6226,27566.0
2018-12-07 11:10:00,114.21,114.28,113.74,113.88,18494.0,108.6702,108.7368,108.223,108.3562,18494.0
2018-12-07 11:20:00,113.84,113.89,113.22,113.57,22729.0,108.3181,108.3657,107.7282,108.0612,22729.0
2018-12-07 11:30:00,113.55,113.7,113.36,113.52,27210.0,108.0422,108.1849,107.8614,108.0136,27210.0
2018-12-07 11:40:00,113.56,113.96,113.32,113.7,64454.0,108.0517,108.4323,107.8233,108.1849,64454.0
2018-12-07 11:50:00,113.68,113.69,112.89,112.89,35461.0,108.1659,108.1754,107.4142,107.4142,35461.0
2018-12-07 12:00:00,112.87,113.4,112.84,113.02,51135.0,107.3952,107.8994,107.3666,107.5379,51135.0
2018-12-07 12:10:00,113.01,113.15,112.54,112.67,52966.0,107.5284,107.6616,107.0812,107.2049,52966.0
2018-12-07 12:20:00,112.68,112.96,112.59,112.71,50440.0,107.2144,107.4808,107.1287,107.2429,50440.0
2018-12-07 12:30:00,112.66,112.71,112.31,112.36,27719.0,107.1953,107.2429,106.8623,106.9099,27719.0
2018-12-07 12:40:00,112.4,112.44,112.08,112.32,23809.0,106.9479,106.986,106.6435,106.8718,23809.0
2018-12-07 12:50:00,112.3,113.04,112.3,112.87,36709.0,106.8528,107.5569,106.8528,107.3952,36709.0
2018-12-07 13:00:00,112.84,113.37,112.82,112.85,43092.0,107.3666,107.8709,107.3476,107.3761,43092.0
2018-12-07 13:10:00,112.88,112.97,112.52,112.52,16703.0,107.4047,107.4903,107.0621,107.0621,16703.0
2018-12-07 13:20:00,112.55,113.0,112.55,112.95,14111.0,107.0907,107.5188,107.0907,107.4713,14111.0
2018-12-07 13:30:00,112.93,112.94,112.58,112.78,12681.0,107.4522,107.4618,107.1192,107.3095,12681.0
2018-12-07 13:40:00,112.77,112.91,112.58,112.58,10962.0,107.3,107.4332,107.1192,107.1192,10962.0
2018-12-07 13:50:00,112.54,112.54,112.19,112.25,19919.0,107.0812,107.0812,106.7481,106.8052,19919.0
2018-12-07 14:00:00,112.19,112.22,111.91,111.91,66499.0,106.7481,106.7767,106.4817,106.4817,66499.0
2018-12-07 14:10:00,111.91,112.28,111.77,112.26,120147.0,106.4817,106.8338,106.3485,106.8147,120147.0
2018-12-07 14:20:00,112.28,112.49,111.88,112.05,100404.0,106.8338,107.0336,106.4532,106.6149,100404.0
2018-12-07 14:30:00,112.11,112.26,111.7,111.73,38209.0,106.672,106.8147,106.2819,106.3104,38209.0
2018-12-07 14:40:00,111.7,111.82,111.28,111.54,42990.0,106.2819,106.3961,105.8823,106.1297,42990.0
2018-12-07 14:50:00,111.54,111.78,110.85,110.89,60038.0,106.1297,106.358,105.4731,105.5112,60038.0
2018-12-07 15:00:00,110.92,111.42,110.69,111.42,105039.0,105.5397,106.0155,105.3209,106.0155,105039.0
2018-12-07 15:10:00,111.46,111.6,111.13,111.53,38510.0,106.0535,106.1868,105.7396,106.1201,38510.0
2018-12-07 15:20:00,111.54,111.85,111.3,111.7,111793.0,106.1297,106.4246,105.9013,106.2819,111793.0
2018-12-07 15:30:00,111.69,112.1,111.46,111.46,103787.0,106.2724,106.6625,106.0535,106.0535,103787.0
2018-12-07 15:40:00,111.41,111.61,110.94,110.94,157301.0,106.006,106.1963,105.5588,105.5588,157301.0
2018-12-07 15:50:00,110.97,111.62,110.97,111.26,212920.0,105.5873,106.2058,105.5873,105.8632,212920.0
2018-12-10 09:30:00,111.44,112.35,111.26,112.1,32555.0,106.0345,106.9004,105.8632,106.6625,32555.0
2018-12-10 09:40:00,112.2,112.28,111.26,111.36,33822.0,106.7577,106.8338,105.8632,105.9584,33822.0
2018-12-10 09:50:00,111.28,111.28,110.45,111.01,21305.0,105.8823,105.8823,105.0925,105.6254,21305.0
2018-12-10 10:00:00,111.02,111.27,110.44,111.07,23906.0,105.6349,105.8728,105.083,105.6825,23906.0
2018-12-10 10:10:00,111.01,111.72,110.85,111.38,64636.0,105.6254,106.3009,105.4731,105.9774,64636.0
2018-12-10 10:20:00,111.43,111.47,110.51,110.61,15604.0,106.025,106.0631,105.1496,105.2448,15604.0
2018-12-10 10:30:00,110.58,110.8,110.2,110.22,19295.0,105.2162,105.4256,104.8547,104.8737,19295.0
2018-12-10 10:40:00,110.24,110.5,110.05,110.27,15745.0,104.8927,105.1401,104.7119,104.9213,15745.0
2018-12-10 10:50:00,110.27,110.41,109.62,109.89,51246.0,104.9213,105.0545,104.3028,104.5597,51246.0
2018-12-10 11:00:00,109.97,109.97,109.2,109.55,38239.0,104.6358,104.6358,103.9032,104.2362,38239.0
2018-12-10 11:10:00,109.52,109.79,109.22,109.59,31061.0,104.2076,104.4646,103.9222,104.2743,31061.0
2018-12-10 11:20:00,109.59,110.21,109.52,110.13,24559.0,104.2743,104.8642,104.2076,104.7881,24559.0
2018-12-10 11:30:00,110.12,110.81,109.95,110.69,27092.0,104.7785,105.4351,104.6168,105.3209,27092.0
2018-12-10 11:40:00,110.69,110.73,110.13,110.3,34237.0,105.3209,105.359,104.7881,104.9498,34237.0
2018-12-10 11:50:00,110.31,110.45,109.84,109.99,14151.0,104.9593,105.0925,104.5121,104.6548,14151.0
2018-12-10 12:00:00,110.04,110.04,109.53,109.73,15222.0,104.7024,104.7024,104.2172,104.4075,15222.0
2018-12-10 12:10:00,109.69,110.2,109.66,109.71,11157.0,104.3694,104.8547,104.3409,104.3884,11157.0
2018-12-10 12:20:00,109.69,109.79,109.47,109.65,10665.0,104.3694,104.4646,104.1601,104.3313,10665.0
2018-12-10 12:30:00,109.68,110.37,109.65,110.21,13815.0,104.3599,105.0164,104.3313,104.8642,13815.0
2018-12-10 12:40:00,110.3,110.8,110.28,110.7,22562.0,104.9498,105.4256,104.9308,105.3304,22562.0
2018-12-10 12:50:00,110.67,110.73,110.4,110.48,20980.0,105.3019,105.359,105.045,105.1211,20980.0
2018-12-10 13:00:00,110.5,110.55,110.16,110.29,26760.0,105.1401,105.1877,104.8166,104.9403,26760.0
2018-12-10 13:10:00,110.33,110.62,110.18,110.38,22403.0,104.9784,105.2543,104.8356,105.0259,22403.0
2018-12-10 13:20:00,110.38,110.38,109.81,109.89,17473.0,105.0259,105.0259,104.4836,104.5597,17473.0
2018-12-10 13:30:00,109.91,110.54,109.89,110.28,13975.0,104.5787,105.1782,104.5597,104.9308,13975.0
2018-12-10 13:40:00,110.29,110.4,110.15,110.31,8373.0,104.9403,105.045,104.8071,104.9593,8373.0
2018-12-10 13:50:00,110.33,110.62,110.22,110.23,13704.0,104.9784,105.2543,104.8737,104.8832,13704.0
2018-12-10 14:00:00,110.25,110.41,110.12,110.31,18611.0,104.9022,105.0545,104.7785,104.9593,18611.0
2018-12-10 14:10:00,110.23,110.28,109.85,109.9,19542.0,104.8832,104.9308,104.5216,104.5692,19542.0
2018-12-10 14:20:00,109.9,110.28,109.7,110.18,19364.0,104.5692,104.9308,104.3789,104.8356,19364.0
2018-12-10 14:30:00,110.2,110.58,110.17,110.26,28592.0,104.8547,105.2162,104.8261,104.9118,28592.0
2018-12-10 14:40:00,110.25,110.54,110.25,110.44,23944.0,104.9022,105.1782,104.9022,105.083,23944.0
2018-12-10 14:50:00,110.42,110.59,109.87,109.91,29170.0,105.064,105.2257,104.5407,104.5787,29170.0
2018-12-10 15:00:00,109.91,110.26,109.84,110.19,33537.0,104.5787,104.9118,104.5121,104.8451,33537.0
2018-12-10 15:10:00,110.23,110.25,109.89,110.07,28661.0,104.8832,104.9022,104.5597,104.731,28661.0
2018-12-10 15:20:00,110.05,110.37,110.05,110.32,39742.0,104.7119,105.0164,104.7119,104.9688,39742.0
2018-12-10 15:30:00,110.38,111.11,110.38,110.92,89227.0,105.0259,105.7205,105.0259,105.5397,89227.0
2018-12-10 15:40:00,110.89,110.96,110.64,110.69,62456.0,105.5112,105.5778,105.2733,105.3209,62456.0
2018-12-10 15:50:00,110.68,111.06,110.67,110.79,219354.0,105.3114,105.6729,105.3019,105.416,219354.0
2018-12-11 09:30:00,112.33,112.94,112.09,112.17,46090.0,106.8813,107.4618,106.653,106.7291,46090.0
2018-12-11 09:40:00,112.25,112.42,111.68,111.68,18504.0,106.8052,106.967,106.2629,106.2629,18504.0
2018-12-11 09:50:00,111.78,112.01,111.5,111.8,28412.0,106.358,106.5769,106.0916,106.3771,28412.0
2018-12-11 10:00:00,111.83,111.96,111.53,111.53,34008.0,106.4056,106.5293,106.1201,106.1201,34008.0
2018-12-11 10:10:00,111.52,111.58,111.22,111.45,33516.0,106.1106,106.1677,105.8252,106.044,33516.0
2018-12-11 10:20:00,111.5,111.71,111.28,111.42,50524.0,106.0916,106.2914,105.8823,106.0155,50524.0
2018-12-11 10:30:00,111.44,111.52,110.87,110.98,45858.0,106.0345,106.1106,105.4922,105.5968,45858.0
2018-12-11 10:40:00,110.94,111.16,110.19,110.23,39693.0,105.5588,105.7681,104.8451,104.8832,39693.0
2018-12-11 10:50:00,110.19,110.34,109.79,110.33,117808.0,104.8451,104.9879,104.4646,104.9784,117808.0
2018-12-11 11:00:00,110.33,110.53,110.02,110.53,50806.0,104.9784,105.1687,104.6834,105.1687,50806.0
2018-12-11 11:10:00,110.57,110.68,110.17,110.58,15307.0,105.2067,105.3114,104.8261,105.2162,15307.0
2018-12-11 11:20:00,110.61,110.67,110.17,110.33,21719.0,105.2448,105.3019,104.8261,104.9784,21719.0
2018-12-11 11:30:00,110.35,110.55,110.06,110.53,12351.0,104.9974,105.1877,104.7215,105.1687,12351.0
2018-12-11 11:40:00,110.49,110.83,110.43,110.83,20123.0,105.1306,105.4541,105.0735,105.4541,20123.0
2018-12-11 11:50:00,110.9,111.03,110.8,110.94,23063.0,105.5207,105.6444,105.4256,105.5588,23063.0
2018-12-11 12:00:00,110.92,110.95,110.4,110.49,32899.0,105.5397,105.5683,105.045,105.1306,32899.0
2018-12-11 12:10:00,110.47,110.48,109.99,110.15,14884.0,105.1116,105.1211,104.6548,104.8071,14884.0
2018-12-11 12:20:00,110.14,110.43,110.05,110.06,38141.0,104.7976,105.0735,104.7119,104.7215,38141.0
2018-12-11 12:30:00,110.06,110.25,109.92,110.09,16721.0,104.7215,104.9022,104.5882,104.75,16721.0
2018-12-11 12:40:00,110.12,110.68,110.12,110.68,42250.0,104.7785,105.3114,104.7785,105.3114,42250.0
2018-12-11 12:50:00,110.68,110.77,110.52,110.68,18083.0,105.3114,105.397,105.1591,105.3114,18083.0
2018-12-11 13:00:00,110.6,110.85,110.6,110.69,16981.0,105.2353,105.4731,105.2353,105.3209,16981.0
2018-12-11 13:10:00,110.75,110.95,110.64,110.91,110905.0,105.378,105.5683,105.2733,105.5302,110905.0
2018-12-11 13:20:00,110.94,111.0,110.65,110.77,101529.0,105.5588,105.6159,105.2828,105.397,101529.0
2018-12-11 13:30:00,110.74,110.77,110.5,110.64,74468.0,105.3685,105.397,105.1401,105.2733,74468.0
2018-12-11 13:40:00,110.62,110.64,110.3,110.37,138640.0,105.2543,105.2733,104.9498,105.0164,138640.0
2018-12-11 13:50:00,110.39,110.45,109.93,110.34,47247.0,105.0354,105.0925,104.5978,104.9879,47247.0
2018-12-11 14:00:00,110.34,110.7,110.26,110.55,49527.0,104.9879,105.3304,104.9118,105.1877,49527.0
2018-12-11 14:10:00,110.53,110.87,110.5,110.8,108291.0,105.1687,105.4922,105.1401,105.4256,108291.0
2018-12-11 14:20:00,110.76,111.4,110.63,111.3,147165.0,105.3875,105.9965,105.2638,105.9013,147165.0
2018-12-11 14:30:00,111.33,111.68,111.02,111.1,30665.0,105.9299,106.2629,105.6349,105.711,30665.0
2018-12-11 14:40:00,111.1,111.35,110.91,110.91,27074.0,105.711,105.9489,105.5302,105.5302,27074.0
2018-12-11 14:50:00,110.9,111.02,110.67,110.91,14733.0,105.5207,105.6349,105.3019,105.5302,14733.0
2018-12-11 15:00:00,110.94,111.0,110.52,110.87,23195.0,105.5588,105.6159,105.1591,105.4922,23195.0
2018-12-11 15:10:00,110.87,111.28,110.83,110.88,67987.0,105.4922,105.8823,105.4541,105.5017,67987.0
2018-12-11 15:20:00,110.91,110.98,110.72,110.73,27414.0,105.5302,105.5968,105.3494,105.359,27414.0
2018-12-11 15:30:00,110.79,111.0,110.59,110.66,42848.0,105.416,105.6159,105.2257,105.2924,42848.0
2018-12-11 15:40:00,110.68,110.68,110.24,110.24,65609.0,105.3114,105.3114,104.8927,104.8927,65609.0
2018-12-11 15:50:00,110.23,110.29,109.83,110.04,192511.0,104.8832,104.9403,104.5026,104.7024,192511.0
2018-12-12 09:30:00,110.19,111.9,110.19,111.11,81224.0,104.8451,106.4722,104.8451,105.7205,81224.0
2018-12-12 09:40:00,111.11,111.18,110.75,110.8,28010.0,105.7205,105.7871,105.378,105.4256,28010.0
2018-12-12 09:50:00,110.81,110.93,110.58,110.8,45403.0,105.4351,105.5493,105.2162,105.4256,45403.0
2018-12-12 10:00:00,110.8,110.89,110.56,110.88,42911.0,105.4256,105.5112,105.1972,105.5017,42911.0
2018-12-12 10:10:00,110.84,110.99,110.62,110.92,34857.0,105.4636,105.6063,105.2543,105.5397,34857.0
2018-12-12 10:20:00,110.89,110.95,110.67,110.75,30947.0,105.5112,105.5683,105.3019,105.378,30947.0
2018-12-12 10:30:00,110.78,111.22,110.73,111.06,22207.0,105.4065,105.8252,105.359,105.6729,22207.0
2018-12-12 10:40:00,111.05,111.43,110.95,111.42,45713.0,105.6634,106.025,105.5683,106.0155,45713.0
2018-12-12 10:50:00,111.42,111.68,111.22,111.23,68451.0,106.0155,106.2629,105.8252,105.8347,68451.0
2018-12-12 11:00:00,111.27,111.29,110.72,111.0,56983.0,105.8728,105.8918,105.3494,105.6159,56983.0
2018-12-12 11:10:00,110.94,111.17,110.79,110.9,16058.0,105.5588,105.7776,105.416,105.5207,16058.0
2018-12-12 11:20:00,110.9,111.01,110.56,110.58,20178.0,105.5207,105.6254,105.1972,105.2162,20178.0
2018-12-12 11:30:00,110.62,110.77,110.38,110.44,24335.0,105.2543,105.397,105.0259,105.083,24335.0
2018-12-12 11:40:00,110.48,110.93,110.48,110.9,10405.0,105.1211,105.5493,105.1211,105.5207,10405.0
2018-12-12 11:50:00,110.85,110.93,110.6,110.88,22938.0,105.4731,105.5493,105.2353,105.5017,22938.0
2018-12-12 12:00:00,110.9,110.91,110.77,110.83,37773.0,105.5207,105.5302,105.397,105.4541,37773.0
2018-12-12 12:10:00,110.85,110.98,110.73,110.97,35698.0,105.4731,105.5968,105.359,105.5873,35698.0
2018-12-12 12:20:00,110.94,111.16,110.88,111.11,31039.0,105.5588,105.7681,105.5017,105.7205,31039.0
2018-12-12 12:30:00,111.12,111.12,110.92,111.01,53411.0,105.73,105.73,105.5397,105.6254,53411.0
2018-12-12 12:40:00,111.0,111.04,110.85,111.0,25601.0,105.6159,105.6539,105.4731,105.6159,25601.0
2018-12-12 12:50:00,111.01,111.2,110.99,111.02,30960.0,105.6254,105.8062,105.6063,105.6349,30960.0
2018-12-12 13:00:00,111.03,111.12,110.97,110.98,24503.0,105.6444,105.73,105.5873,105.5968,24503.0
2018-12-12 13:10:00,110.98,111.08,110.92,110.95,28242.0,105.5968,105.692,105.5397,105.5683,28242.0
2018-12-12 13:20:00,110.95,111.17,110.93,111.07,137080.0,105.5683,105.7776,105.5493,105.6825,137080.0
2018-12-12 13:30:00,111.07,111.16,111.0,111.16,26954.0,105.6825,105.7681,105.6159,105.7681,26954.0
2018-12-12 13:40:00,111.14,111.14,110.94,110.96,25822.0,105.7491,105.7491,105.5588,105.5778,25822.0
2018-12-12 13:50:00,110.98,111.03,110.81,110.98,14499.0,105.5968,105.6444,105.4351,105.5968,14499.0
2018-12-12 14:00:00,111.0,111.03,110.68,110.75,28333.0,105.6159,105.6444,105.3114,105.378,28333.0
2018-12-12 14:10:00,110.74,110.94,110.59,110.9,25369.0,105.3685,105.5588,105.2257,105.5207,25369.0
2018-12-12 14:20:00,110.92,110.93,110.47,110.59,32780.0,105.5397,105.5493,105.1116,105.2257,32780.0
2018-12-12 14:30:00,110.56,110.71,110.34,110.65,27012.0,105.1972,105.3399,104.9879,105.2828,27012.0
2018-12-12 14:40:00,110.68,110.7,110.37,110.54,17716.0,105.3114,105.3304,105.0164,105.1782,17716.0
2018-12-12 14:50:00,110.54,110.74,110.41,110.67,15037.0,105.1782,105.3685,105.0545,105.3019,15037.0
2018-12-12 15:00:00,110.62,110.85,110.55,110.8,21134.0,105.2543,105.4731,105.1877,105.4256,21134.0
2018-12-12 15:10:00,110.8,110.93,110.47,110.58,24389.0,105.4256,105.5493,105.1116,105.2162,24389.0
2018-12-12 15:20:00,110.55,110.82,110.52,110.56,34358.0,105.1877,105.4446,105.1591,105.1972,34358.0
2018-12-12 15:30:00,110.58,110.66,110.39,110.59,74759.0,105.2162,105.2924,105.0354,105.2257,74759.0
2018-12-12 15:40:00,110.61,110.65,110.47,110.58,107229.0,105.2448,105.2828,105.1116,105.2162,107229.0
2018-12-12 15:50:00,110.57,110.58,109.97,110.07,281455.0,105.2067,105.2162,104.6358,104.731,281455.0
2018-12-13 09:30:00,110.57,110.98,110.34,110.51,42318.0,105.2067,105.5968,104.9879,105.1496,42318.0
2018-12-13 09:40:00,110.5,110.59,109.7,109.81,35801.0,105.1401,105.2257,104.3789,104.4836,35801.0
2018-12-13 09:50:00,109.82,109.94,109.37,109.78,17919.0,104.4931,104.6073,104.0649,104.455,17919.0
2018-12-13 10:00:00,109.85,110.49,109.77,110.01,25208.0,104.5216,105.1306,104.4455,104.6739,25208.0
2018-12-13 10:10:00,110.01,110.23,109.84,109.92,55340.0,104.6739,104.8832,104.5121,104.5882,55340.0
2018-12-13 10:20:00,109.87,110.32,109.84,110.01,29466.0,104.5407,104.9688,104.5121,104.6739,29466.0
2018-12-13 10:30:00,109.94,110.36,109.85,110.11,26554.0,104.6073,105.0069,104.5216,104.769,26554.0
2018-12-13 10:40:00,110.07,110.26,109.86,110.03,13583.0,104.731,104.9118,104.5312,104.6929,13583.0
2018-12-13 10:50:00,110.0,110.12,109.77,110.0,44899.0,104.6644,104.7785,104.4455,104.6644,44899.0
2018-12-13 11:00:00,110.0,110.17,109.74,110.07,49036.0,104.6644,104.8261,104.417,104.731,49036.0
2018-12-13 11:10:00,110.06,110.12,109.77,109.85,42175.0,104.7215,104.7785,104.4455,104.5216,42175.0
2018-12-13 11:20:00,109.9,110.12,109.82,110.01,28245.0,104.5692,104.7785,104.4931,104.6739,28245.0
2018-12-13 11:30:00,109.98,110.13,109.91,110.04,31702.0,104.6453,104.7881,104.5787,104.7024,31702.0
2018-12-13 11:40:00,110.03,110.35,109.94,110.06,37074.0,104.6929,104.9974,104.6073,104.7215,37074.0
2018-12-13 11:50:00,110.02,110.12,109.82,109.83,27651.0,104.6834,104.7785,104.4931,104.5026,27651.0
2018-12-13 12:00:00,109.8,109.94,109.57,109.76,21069.0,104.4741,104.6073,104.2552,104.436,21069.0
2018-12-13 12:10:00,109.79,109.83,109.5,109.6,19357.0,104.4646,104.5026,104.1886,104.2838,19357.0
2018-12-13 12:20:00,109.66,109.72,109.52,109.52,21394.0,104.3409,104.3979,104.2076,104.2076,21394.0
2018-12-13 12:30:00,109.5,109.92,109.41,109.89,45069.0,104.1886,104.5882,104.103,104.5597,45069.0
2018-12-13 12:40:00,109.92,109.94,109.5,109.58,17409.0,104.5882,104.6073,104.1886,104.2647,17409.0
2018-12-13 12:50:00,109.61,109.9,109.59,109.9,21551.0,104.2933,104.5692,104.2743,104.5692,21551.0
2018-12-13 13:00:00,109.93,109.98,109.51,109.68,19331.0,104.5978,104.6453,104.1981,104.3599,19331.0
2018-12-13 13:10:00,109.67,109.68,109.51,109.54,11804.0,104.3504,104.3599,104.1981,104.2267,11804.0
2018-12-13 13:20:00,109.56,109.63,109.41,109.55,16792.0,104.2457,104.3123,104.103,104.2362,16792.0
2018-12-13 13:30:00,109.56,109.92,109.55,109.92,26770.0,104.2457,104.5882,104.2362,104.5882,26770.0
2018-12-13 13:40:00,109.93,110.0,109.73,109.75,12464.0,104.5978,104.6644,104.4075,104.4265,12464.0
2018-12-13 13:50:00,109.73,109.83,109.47,109.48,13587.0,104.4075,104.5026,104.1601,104.1696,13587.0
2018-12-13 14:00:00,109.47,109.54,109.19,109.2,29776.0,104.1601,104.2267,103.8937,103.9032,29776.0
2018-12-13 14:10:00,109.19,109.25,109.04,109.11,29061.0,103.8937,103.9507,103.7509,103.8175,29061.0
2018-12-13 14:20:00,109.11,109.11,108.9,109.05,22205.0,103.8175,103.8175,103.6177,103.7604,22205.0
2018-12-13 14:30:00,109.06,109.11,108.86,108.97,16558.0,103.77,103.8175,103.5797,103.6843,16558.0
2018-12-13 14:40:00,109.0,109.07,108.79,108.81,42930.0,103.7129,103.7795,103.5131,103.5321,42930.0
2018-12-13 14:50:00,108.82,109.0,108.66,108.67,115337.0,103.5416,103.7129,103.3894,103.3989,115337.0
2018-12-13 15:00:00,108.7,108.73,108.36,108.37,54040.0,103.4274,103.456,103.1039,103.1134,54040.0
2018-12-13 15:10:00,108.35,108.94,108.24,108.92,83141.0,103.0944,103.6558,102.9897,103.6368,83141.0
2018-12-13 15:20:00,108.92,109.04,108.59,108.59,59046.0,103.6368,103.7509,103.3228,103.3228,59046.0
2018-12-13 15:30:00,108.59,108.71,108.42,108.54,73955.0,103.3228,103.4369,103.161,103.2752,73955.0
2018-12-13 15:40:00,108.51,108.93,108.5,108.7,116823.0,103.2466,103.6463,103.2371,103.4274,116823.0
2018-12-13 15:50:00,108.69,108.94,108.54,108.81,164829.0,103.4179,103.6558,103.2752,103.5321,164829.0
2018-12-14 09:30:00,108.0,108.56,107.69,108.37,41349.0,102.7614,103.2942,102.4664,103.1134,41349.0
2018-12-14 09:40:00,108.34,109.68,108.3,109.51,42406.0,103.0849,104.3599,103.0468,104.1981,42406.0
2018-12-14 09:50:00,109.51,109.98,109.19,109.94,47202.0,104.1981,104.6453,103.8937,104.6073,47202.0
2018-12-14 10:00:00,109.87,109.92,109.44,109.64,25222.0,104.5407,104.5882,104.1315,104.3218,25222.0
2018-12-14 10:10:00,109.61,109.9,109.58,109.81,163530.0,104.2933,104.5692,104.2647,104.4836,163530.0
2018-12-14 10:20:00,109.83,109.85,108.94,109.07,45399.0,104.5026,104.5216,103.6558,103.7795,45399.0
2018-12-14 10:30:00,109.06,109.06,108.58,109.03,62320.0,103.77,103.77,103.3132,103.7414,62320.0
2018-12-14 10:40:00,109.04,109.21,108.84,109.18,22175.0,103.7509,103.9127,103.5606,103.8841,22175.0
2018-12-14 10:50:00,109.15,109.37,108.98,109.0,22082.0,103.8556,104.0649,103.6938,103.7129,22082.0
2018-12-14 11:00:00,109.14,109.53,109.01,109.33,23654.0,103.8461,104.2172,103.7224,104.0269,23654.0
2018-12-14 11:10:00,109.32,109.33,108.97,109.14,27799.0,104.0173,104.0269,103.6843,103.8461,27799.0
2018-12-14 11:20:00,109.16,109.18,108.65,109.05,28098.0,103.8651,103.8841,103.3798,103.7604,28098.0
2018-12-14 11:30:00,109.06,109.23,108.8,108.95,35797.0,103.77,103.9317,103.5226,103.6653,35797.0
2018-12-14 11:40:00,109.01,109.19,108.46,108.46,157661.0,103.7224,103.8937,103.1991,103.1991,157661.0
2018-12-14 11:50:00,108.4,108.52,108.09,108.19,24360.0,103.142,103.2562,102.847,102.9422,24360.0
2018-12-14 12:00:00,108.19,108.39,107.86,107.97,38197.0,102.9422,103.1325,102.6282,102.7328,38197.0
2018-12-14 12:10:00,107.96,108.24,107.88,108.18,23737.0,102.7233,102.9897,102.6472,102.9326,23737.0
2018-12-14 12:20:00,108.2,108.28,108.08,108.23,16645.0,102.9517,103.0278,102.8375,102.9802,16645.0
2018-12-14 12:30:00,108.3,108.46,108.0,108.02,28403.0,103.0468,103.1991,102.7614,102.7804,28403.0
2018-12-14 12:40:00,108.0,108.04,107.79,107.79,24289.0,102.7614,102.7994,102.5616,102.5616,24289.0
2018-12-14 12:50:00,107.78,107.91,107.67,107.7,36907.0,102.552,102.6757,102.4474,102.4759,36907.0
2018-12-14 13:00:00,107.68,107.93,107.46,107.9,79756.0,102.4569,102.6948,102.2476,102.6662,79756.0
2018-12-14 13:10:00,107.92,108.09,107.85,107.86,19911.0,102.6853,102.847,102.6187,102.6282,19911.0
2018-12-14 13:20:00,107.81,107.88,107.74,107.86,14699.0,102.5806,102.6472,102.514,102.6282,14699.0
2018-12-14 13:30:00,107.84,107.88,107.51,107.58,21594.0,102.6091,102.6472,102.2951,102.3617,21594.0
2018-12-14 13:40:00,107.57,107.89,107.54,107.72,26708.0,102.3522,102.6567,102.3237,102.495,26708.0
2018-12-14 13:50:00,107.74,107.85,107.65,107.7,35075.0,102.514,102.6187,102.4284,102.4759,35075.0
2018-12-14 14:00:00,107.68,107.83,107.58,107.83,18119.0,102.4569,102.5996,102.3617,102.5996,18119.0
2018-12-14 14:10:00,107.84,107.95,107.69,107.79,17210.0,102.6091,102.7138,102.4664,102.5616,17210.0
2018-12-14 14:20:00,107.83,108.01,107.79,107.84,17748.0,102.5996,102.7709,102.5616,102.6091,17748.0
2018-12-14 14:30:00,107.86,107.86,107.49,107.49,43908.0,102.6282,102.6282,102.2761,102.2761,43908.0
2018-12-14 14:40:00,107.54,107.66,107.4,107.48,47909.0,102.3237,102.4379,102.1905,102.2666,47909.0
2018-12-14 14:50:00,107.5,107.92,107.37,107.84,34050.0,102.2856,102.6853,102.1619,102.6091,34050.0
2018-12-14 15:00:00,107.85,108.04,107.83,107.87,31127.0,102.6187,102.7994,102.5996,102.6377,31127.0
2018-12-14 15:10:00,107.89,108.23,107.84,108.05,30530.0,102.6567,102.9802,102.6091,102.809,30530.0
2018-12-14 15:20:00,108.03,108.04,107.74,107.75,33860.0,102.7899,102.7994,102.514,102.5235,33860.0
2018-12-14 15:30:00,107.74,107.81,107.51,107.66,51065.0,102.514,102.5806,102.2951,102.4379,51065.0
2018-12-14 15:40:00,107.65,107.69,107.48,107.65,71421.0,102.4284,102.4664,102.2666,102.4284,71421.0
2018-12-14 15:50:00,107.64,107.95,107.6,107.65,165975.0,102.4188,102.7138,102.3808,102.4284,165975.0
2018-12-17 09:30:00,107.92,108.22,107.13,107.18,52999.0,102.6853,102.9707,101.9336,101.9812,52999.0
2018-12-17 09:40:00,107.16,107.16,106.58,106.63,50718.0,101.9621,101.9621,101.4103,101.4578,50718.0
2018-12-17 09:50:00,106.66,107.4,106.6,107.32,52644.0,101.4864,102.1905,101.4293,102.1144,52644.0
2018-12-17 10:00:00,107.25,107.89,107.19,107.68,50871.0,102.0478,102.6567,101.9907,102.4569,50871.0
2018-12-17 10:10:00,107.65,108.81,107.5,108.71,53732.0,102.4284,103.5321,102.2856,103.4369,53732.0
2018-12-17 10:20:00,108.7,108.84,108.4,108.49,98844.0,103.4274,103.5606,103.142,103.2276,98844.0
2018-12-17 10:30:00,108.42,108.53,107.78,107.78,20240.0,103.161,103.2657,102.552,102.552,20240.0
2018-12-17 10:40:00,107.74,108.62,107.63,108.56,85992.0,102.514,103.3513,102.4093,103.2942,85992.0
2018-12-17 10:50:00,108.55,109.03,108.55,108.86,28364.0,103.2847,103.7414,103.2847,103.5797,28364.0
2018-12-17 11:00:00,108.88,109.29,108.88,109.22,24237.0,103.5987,103.9888,103.5987,103.9222,24237.0
2018-12-17 11:10:00,109.27,109.29,109.02,109.03,17123.0,103.9698,103.9888,103.7319,103.7414,17123.0
2018-12-17 11:20:00,109.05,109.26,108.96,109.11,19609.0,103.7604,103.9603,103.6748,103.8175,19609.0
2018-12-17 11:30:00,109.12,109.12,108.73,108.94,11269.0,103.827,103.827,103.456,103.6558,11269.0
2018-12-17 11:40:00,108.96,108.98,108.52,108.78,16425.0,103.6748,103.6938,103.2562,103.5035,16425.0
2018-12-17 11:50:00,108.85,109.05,108.79,108.98,12733.0,103.5701,103.7604,103.5131,103.6938,12733.0
2018-12-17 12:00:00,109.02,109.34,108.95,109.25,13010.0,103.7319,104.0364,103.6653,103.9507,13010.0
2018-12-17 12:10:00,109.22,109.22,108.87,109.01,14994.0,103.9222,103.9222,103.5892,103.7224,14994.0
2018-12-17 12:20:00,108.98,109.05,108.62,108.69,12887.0,103.6938,103.7604,103.3513,103.4179,12887.0
2018-12-17 12:30:00,108.65,108.65,108.09,108.39,14296.0,103.3798,103.3798,102.847,103.1325,14296.0
2018-12-17 12:40:00,108.39,108.54,108.3,108.47,17554.0,103.1325,103.2752,103.0468,103.2086,17554.0
2018-12-17 12:50:00,108.44,108.54,108.2,108.21,21904.0,103.18,103.2752,102.9517,102.9612,21904.0
2018-12-17 13:00:00,108.19,108.19,107.93,108.06,26952.0,102.9422,102.9422,102.6948,102.8185,26952.0
2018-12-17 13:10:00,108.09,108.1,107.87,107.87,10100.0,102.847,102.8565,102.6377,102.6377,10100.0
2018-12-17 13:20:00,107.85,108.02,107.69,107.88,9344.0,102.6187,102.7804,102.4664,102.6472,9344.0
2018-12-17 13:30:00,107.87,108.0,107.49,107.59,28249.0,102.6377,102.7614,102.2761,102.3713,28249.0
2018-12-17 13:40:00,107.65,107.96,107.65,107.82,13226.0,102.4284,102.7233,102.4284,102.5901,13226.0
2018-12-17 13:50:00,107.82,108.04,107.73,107.85,13458.0,102.5901,102.7994,102.5045,102.6187,13458.0
2018-12-17 14:00:00,107.81,107.89,107.49,107.8,20944.0,102.5806,102.6567,102.2761,102.5711,20944.0
2018-12-17 14:10:00,107.72,108.06,107.72,108.01,28460.0,102.495,102.8185,102.495,102.7709,28460.0
2018-12-17 14:20:00,108.03,108.27,107.75,107.81,17177.0,102.7899,103.0183,102.5235,102.5806,17177.0
2018-12-17 14:30:00,107.81,107.97,107.74,107.77,16922.0,102.5806,102.7328,102.514,102.5425,16922.0
2018-12-17 14:40:00,107.76,108.08,107.76,107.88,19547.0,102.533,102.8375,102.533,102.6472,19547.0
2018-12-17 14:50:00,107.86,107.89,107.5,107.66,21531.0,102.6282,102.6567,102.2856,102.4379,21531.0
2018-12-17 15:00:00,107.66,107.74,107.44,107.47,37096.0,102.4379,102.514,102.2285,102.2571,37096.0
2018-12-17 15:10:00,107.47,107.95,107.47,107.72,66168.0,102.2571,102.7138,102.2571,102.495,66168.0
2018-12-17 15:20:00,107.7,107.7,107.29,107.39,76191.0,102.4759,102.4759,102.0858,102.181,76191.0
2018-12-17 15:30:00,107.41,107.43,107.05,107.33,117603.0,102.2,102.219,101.8575,102.1239,117603.0
2018-12-17 15:40:00,107.32,107.51,107.14,107.35,136612.0,102.1144,102.2951,101.9431,102.1429,136612.0
2018-12-17 15:50:00,107.34,107.79,107.31,107.7,172018.0,102.1334,102.5616,102.1048,102.4759,172018.0
2018-12-18 09:30:00,108.71,108.99,108.5,108.5,26790.0,103.4369,103.7034,103.2371,103.2371,26790.0
2018-12-18 09:40:00,108.47,108.86,108.2,108.73,13306.0,103.2086,103.5797,102.9517,103.456,13306.0
2018-12-18 09:50:00,108.62,108.62,107.96,107.96,62665.0,103.3513,103.3513,102.7233,102.7233,62665.0
2018-12-18 10:00:00,107.92,107.97,107.55,107.78,93890.0,102.6853,102.7328,102.3332,102.552,93890.0
2018-12-18 10:10:00,107.79,108.19,107.69,108.01,41021.0,102.5616,102.9422,102.4664,102.7709,41021.0
2018-12-18 10:20:00,108.05,108.15,107.78,108.02,14891.0,102.809,102.9041,102.552,102.7804,14891.0
2018-12-18 10:30:00,108.0,108.46,108.0,108.46,32172.0,102.7614,103.1991,102.7614,103.1991,32172.0
2018-12-18 10:40:00,108.46,108.5,107.77,108.11,16847.0,103.1991,103.2371,102.5425,102.866,16847.0
2018-12-18 10:50:00,108.06,108.49,107.99,108.23,89131.0,102.8185,103.2276,102.7519,102.9802,89131.0
2018-12-18 11:00:00,108.27,108.59,108.22,108.37,49943.0,103.0183,103.3228,102.9707,103.1134,49943.0
2018-12-18 11:10:00,108.41,108.43,108.25,108.31,23727.0,103.1515,103.1705,102.9992,103.0563,23727.0
2018-12-18 11:20:00,108.32,108.65,108.29,108.6,69105.0,103.0659,103.3798,103.0373,103.3323,69105.0
2018-12-18 11:30:00,108.67,108.97,108.58,108.72,19038.0,103.3989,103.6843,103.3132,103.4465,19038.0
2018-12-18 11:40:00,108.68,108.89,108.5,108.86,18400.0,103.4084,103.6082,103.2371,103.5797,18400.0
2018-12-18 11:50:00,108.89,108.92,108.53,108.85,18248.0,103.6082,103.6368,103.2657,103.5701,18248.0
2018-12-18 12:00:00,108.83,109.13,108.7,109.11,14723.0,103.5511,103.8366,103.4274,103.8175,14723.0
2018-12-18 12:10:00,109.12,109.34,109.11,109.31,12696.0,103.827,104.0364,103.8175,104.0078,12696.0
2018-12-18 12:20:00,109.34,109.39,108.89,108.95,16000.0,104.0364,104.084,103.6082,103.6653,16000.0
2018-12-18 12:30:00,108.96,109.05,108.77,108.86,24510.0,103.6748,103.7604,103.494,103.5797,24510.0
2018-12-18 12:40:00,108.86,109.01,108.81,108.97,16349.0,103.5797,103.7224,103.5321,103.6843,16349.0
2018-12-18 12:50:00,108.96,109.1,108.91,108.98,15154.0,103.6748,103.808,103.6272,103.6938,15154.0
2018-12-18 13:00:00,108.99,109.08,108.93,109.02,18389.0,103.7034,103.789,103.6463,103.7319,18389.0
2018-12-18 13:10:00,109.04,109.04,108.76,108.76,12419.0,103.7509,103.7509,103.4845,103.4845,12419.0
2018-12-18 13:20:00,108.78,108.9,108.46,108.62,21005.0,103.5035,103.6177,103.1991,103.3513,21005.0
2018-12-18 13:30:00,108.6,108.7,108.54,108.64,9755.0,103.3323,103.4274,103.2752,103.3703,9755.0
2018-12-18 13:40:00,108.64,108.81,108.62,108.81,11882.0,103.3703,103.5321,103.3513,103.5321,11882.0
2018-12-18 13:50:00,108.78,108.81,108.37,108.55,17177.0,103.5035,103.5321,103.1134,103.2847,17177.0
2018-12-18 14:00:00,108.65,108.89,108.56,108.88,15332.0,103.3798,103.6082,103.2942,103.5987,15332.0
2018-12-18 14:10:00,108.87,108.88,108.33,108.57,25884.0,103.5892,103.5987,103.0754,103.3037,25884.0
2018-12-18 14:20:00,108.57,108.74,108.56,108.68,14063.0,103.3037,103.4655,103.2942,103.4084,14063.0
2018-12-18 14:30:00,108.69,108.69,108.33,108.56,27431.0,103.4179,103.4179,103.0754,103.2942,27431.0
2018-12-18 14:40:00,108.54,108.58,107.94,108.04,69289.0,103.2752,103.3132,102.7043,102.7994,69289.0
2018-12-18 14:50:00,108.03,108.23,107.8,107.8,47765.0,102.7899,102.9802,102.5711,102.5711,47765.0
2018-12-18 15:00:00,107.8,107.9,107.52,107.77,48851.0,102.5711,102.6662,102.3047,102.5425,48851.0
2018-12-18 15:10:00,107.77,108.18,107.74,108.02,32034.0,102.5425,102.9326,102.514,102.7804,32034.0
2018-12-18 15:20:00,108.0,108.09,107.69,107.87,29149.0,102.7614,102.847,102.4664,102.6377,29149.0
2018-12-18 15:30:00,107.92,108.34,107.9,108.11,31302.0,102.6853,103.0849,102.6662,102.866,31302.0
2018-12-18 15:40:00,108.06,108.83,108.06,108.74,49195.0,102.8185,103.5511,102.8185,103.4655,49195.0
2018-12-18 15:50:00,108.75,108.77,108.15,108.15,110576.0,103.475,103.494,102.9041,102.9041,110576.0
2018-12-19 09:30:00,108.76,109.07,108.43,108.53,51217.0,103.4845,103.7795,103.1705,103.2657,51217.0
2018-12-19 09:40:00,108.61,109.25,108.61,109.18,19198.0,103.3418,103.9507,103.3418,103.8841,19198.0
2018-12-19 09:50:00,109.19,109.58,109.05,109.34,23892.0,103.8937,104.2647,103.7604,104.0364,23892.0
2018-12-19 10:00:00,109.34,109.52,109.19,109.23,27814.0,104.0364,104.2076,103.8937,103.9317,27814.0
2018-12-19 10:10:00,109.2,109.75,109.15,109.59,22166.0,103.9032,104.4265,103.8556,104.2743,22166.0
2018-12-19 10:20:00,109.57,109.57,109.16,109.23,27836.0,104.2552,104.2552,103.8651,103.9317,27836.0
2018-12-19 10:30:00,109.2,109.6,109.14,109.15,25552.0,103.9032,104.2838,103.8461,103.8556,25552.0
2018-12-19 10:40:00,109.15,109.19,108.95,109.02,19376.0,103.8556,103.8937,103.6653,103.7319,19376.0
2018-12-19 10:50:00,109.02,109.25,108.98,109.07,14362.0,103.7319,103.9507,103.6938,103.7795,14362.0
2018-12-19 11:00:00,109.1,109.1,108.42,108.42,13521.0,103.808,103.808,103.161,103.161,13521.0
2018-12-19 11:10:00,108.45,108.46,108.12,108.32,40753.0,103.1895,103.1991,102.8756,103.0659,40753.0
2018-12-19 11:20:00,108.32,108.74,108.32,108.74,21445.0,103.0659,103.4655,103.0659,103.4655,21445.0
2018-12-19 11:30:00,108.75,108.86,108.6,108.71,18522.0,103.475,103.5797,103.3323,103.4369,18522.0
2018-12-19 11:40:00,108.7,108.88,108.58,108.88,11561.0,103.4274,103.5987,103.3132,103.5987,11561.0
2018-12-19 11:50:00,108.93,109.0,108.78,108.96,8517.0,103.6463,103.7129,103.5035,103.6748,8517.0
2018-12-19 12:00:00,108.94,108.97,108.76,108.97,7442.0,103.6558,103.6843,103.4845,103.6843,7442.0
2018-12-19 12:10:00,108.92,108.94,108.77,108.92,12967.0,103.6368,103.6558,103.494,103.6368,12967.0
2018-12-19 12:20:00,108.9,109.1,108.88,108.9,20865.0,103.6177,103.808,103.5987,103.6177,20865.0
2018-12-19 12:30:00,108.9,108.96,108.85,108.93,5290.0,103.6177,103.6748,103.5701,103.6463,5290.0
2018-12-19 12:40:00,108.9,108.93,108.81,108.84,8801.0,103.6177,103.6463,103.5321,103.5606,8801.0
2018-12-19 12:50:00,108.84,109.0,108.55,108.57,26255.0,103.5606,103.7129,103.2847,103.3037,26255.0
2018-12-19 13:00:00,108.58,108.68,108.39,108.39,10440.0,103.3132,103.4084,103.1325,103.1325,10440.0
2018-12-19 13:10:00,108.38,108.52,108.34,108.45,8800.0,103.1229,103.2562,103.0849,103.1895,8800.0
2018-12-19 13:20:00,108.46,108.54,108.18,108.46,9372.0,103.1991,103.2752,102.9326,103.1991,9372.0
2018-12-19 13:30:00,108.49,108.55,108.42,108.43,12325.0,103.2276,103.2847,103.161,103.1705,12325.0
2018-12-19 13:40:00,108.46,108.86,108.46,108.8,16950.0,103.1991,103.5797,103.1991,103.5226,16950.0
2018-12-19 13:50:00,108.83,109.48,108.58,109.46,20373.0,103.5511,104.1696,103.3132,104.1506,20373.0
2018-12-19 14:00:00,109.5,109.67,107.14,107.71,76599.0,104.1886,104.3504,101.9431,102.4854,76599.0
2018-12-19 14:10:00,107.68,108.09,107.1,108.05,56696.0,102.4569,102.847,101.905,102.809,56696.0
2018-12-19 14:20:00,108.04,108.37,107.74,108.37,24444.0,102.7994,103.1134,102.514,103.1134,24444.0
2018-12-19 14:30:00,108.35,108.8,108.22,108.62,18470.0,103.0944,103.5226,102.9707,103.3513,18470.0
2018-12-19 14:40:00,108.57,108.57,107.33,107.73,37728.0,103.3037,103.3037,102.1239,102.5045,37728.0
2018-12-19 14:50:00,107.73,107.73,106.7,107.28,83940.0,102.5045,102.5045,101.5244,102.0763,83940.0
2018-12-19 15:00:00,107.29,107.29,106.21,106.83,142190.0,102.0858,102.0858,101.0582,101.6481,142190.0
2018-12-19 15:10:00,106.81,107.32,106.49,106.75,46114.0,101.6291,102.1144,101.3246,101.572,46114.0
2018-12-19 15:20:00,106.76,107.21,106.3,106.5,73659.0,101.5815,102.0097,101.1438,101.3341,73659.0
2018-12-19 15:30:00,106.52,106.89,106.24,106.3,51795.0,101.3532,101.7052,101.0867,101.1438,51795.0
2018-12-19 15:40:00,106.29,106.3,105.76,106.23,116226.0,101.1343,101.1438,100.63,101.0772,116226.0
2018-12-19 15:50:00,106.23,106.64,106.18,106.38,157034.0,101.0772,101.4673,101.0297,101.22,157034.0
2018-12-20 09:30:00,106.24,106.24,105.33,105.79,139413.0,101.0867,101.0867,100.2209,100.6586,139413.0
2018-12-20 09:40:00,105.75,105.82,105.05,105.22,86220.0,100.6205,100.6871,99.9545,100.1162,86220.0
2018-12-20 09:50:00,105.17,105.48,104.75,104.87,97934.0,100.0686,100.3636,99.669,99.7832,97934.0
2018-12-20 10:00:00,104.87,105.16,104.4,104.7,54910.0,99.7832,100.0591,99.336,99.6214,54910.0
2018-12-20 10:10:00,104.64,104.79,104.18,104.26,47527.0,99.5644,99.7071,99.1267,99.2028,47527.0
2018-12-20 10:20:00,104.25,104.35,104.04,104.15,36827.0,99.1933,99.2884,98.9935,99.0981,36827.0
2018-12-20 10:30:00,104.12,104.43,104.02,104.28,49256.0,99.0696,99.3645,98.9744,99.2218,49256.0
2018-12-20 10:40:00,104.32,104.61,104.14,104.19,131275.0,99.2599,99.5358,99.0886,99.1362,131275.0
2018-12-20 10:50:00,104.19,104.32,103.86,104.06,123328.0,99.1362,99.2599,98.8222,99.0125,123328.0
2018-12-20 11:00:00,103.98,104.19,103.7,103.91,25207.0,98.9364,99.1362,98.67,98.8698,25207.0
2018-12-20 11:10:00,103.86,104.19,103.77,103.9,59520.0,98.8222,99.1362,98.7366,98.8602,59520.0
2018-12-20 11:20:00,103.9,104.01,103.35,103.59,152429.0,98.8602,98.9649,98.3369,98.5653,152429.0
2018-12-20 11:30:00,103.56,103.87,103.4,103.4,36406.0,98.5367,98.8317,98.3845,98.3845,36406.0
2018-12-20 11:40:00,103.46,103.53,103.16,103.17,32182.0,98.4416,98.5082,98.1561,98.1657,32182.0
2018-12-20 11:50:00,103.21,104.08,102.96,103.5,133341.0,98.2037,99.0315,97.9658,98.4797,133341.0
2018-12-20 12:00:00,103.62,103.9,103.42,103.72,35714.0,98.5938,98.8602,98.4035,98.689,35714.0
2018-12-20 12:10:00,103.66,104.06,103.43,104.0,33752.0,98.6319,99.0125,98.413,98.9554,33752.0
2018-12-20 12:20:00,103.94,104.47,103.9,104.47,31709.0,98.8983,99.4026,98.8602,99.4026,31709.0
2018-12-20 12:30:00,104.41,104.55,103.81,103.83,48446.0,99.3455,99.4787,98.7746,98.7936,48446.0
2018-12-20 12:40:00,103.77,103.9,103.48,103.61,24493.0,98.7366,98.8602,98.4606,98.5843,24493.0
2018-12-20 12:50:00,103.63,104.02,103.48,104.0,24108.0,98.6033,98.9744,98.4606,98.9554,24108.0
2018-12-20 13:00:00,104.03,104.03,103.66,103.73,19361.0,98.9839,98.9839,98.6319,98.6985,19361.0
2018-12-20 13:10:00,103.68,104.18,103.6,103.89,34945.0,98.6509,99.1267,98.5748,98.8507,34945.0
2018-12-20 13:20:00,103.88,104.07,103.69,104.02,22320.0,98.8412,99.022,98.6604,98.9744,22320.0
2018-12-20 13:30:00,104.03,104.07,103.82,103.97,32340.0,98.9839,99.022,98.7841,98.9269,32340.0
2018-12-20 13:40:00,103.96,104.15,103.66,103.96,41765.0,98.9173,99.0981,98.6319,98.9173,41765.0
2018-12-20 13:50:00,103.99,104.24,103.75,103.99,58628.0,98.9459,99.1838,98.7175,98.9459,58628.0
2018-12-20 14:00:00,104.0,104.07,103.42,103.8,87786.0,98.9554,99.022,98.4035,98.7651,87786.0
2018-12-20 14:10:00,103.78,103.8,103.37,103.46,117905.0,98.7461,98.7651,98.356,98.4416,117905.0
2018-12-20 14:20:00,103.47,104.04,103.29,103.98,60474.0,98.4511,98.9935,98.2798,98.9364,60474.0
2018-12-20 14:30:00,103.98,104.51,103.72,104.19,65581.0,98.9364,99.4407,98.689,99.1362,65581.0
2018-12-20 14:40:00,104.16,104.86,104.16,104.82,43599.0,99.1076,99.7737,99.1076,99.7356,43599.0
2018-12-20 14:50:00,104.76,104.79,104.05,104.18,35462.0,99.6785,99.7071,99.003,99.1267,35462.0
2018-12-20 15:00:00,104.18,104.33,103.57,104.29,61331.0,99.1267,99.2694,98.5463,99.2313,61331.0
2018-12-20 15:10:00,104.31,104.44,104.14,104.17,73735.0,99.2504,99.3741,99.0886,99.1172,73735.0
2018-12-20 15:20:00,104.16,104.57,104.1,104.1,64660.0,99.1076,99.4978,99.0505,99.0505,64660.0
2018-12-20 15:30:00,104.11,104.52,104.11,104.41,115545.0,99.0601,99.4502,99.0601,99.3455,115545.0
2018-12-20 15:40:00,104.38,104.6,104.06,104.14,233130.0,99.317,99.5263,99.0125,99.0886,233130.0
2018-12-20 15:50:00,104.13,104.26,103.83,104.24,494723.0,99.0791,99.2028,98.7936,99.1838,494723.0
2018-12-21 09:30:00,104.5,105.9,104.39,105.12,574255.0,99.4311,100.7632,99.3265,100.0211,574255.0
2018-12-21 09:40:00,105.2,105.34,104.65,104.84,53620.0,100.0972,100.2304,99.5739,99.7547,53620.0
2018-12-21 09:50:00,104.79,105.09,103.95,104.77,78871.0,99.7071,99.9925,98.9078,99.688,78871.0
2018-12-21 10:00:00,104.66,104.81,104.25,104.67,78463.0,99.5834,99.7261,99.1933,99.5929,78463.0
2018-12-21 10:10:00,104.65,106.2,104.62,106.18,44159.0,99.5739,101.0487,99.5453,101.0297,44159.0
2018-12-21 10:20:00,106.11,106.53,105.86,106.01,91969.0,100.9631,101.3627,100.7252,100.8679,91969.0
2018-12-21 10:30:00,106.02,106.02,105.4,105.58,28364.0,100.8774,100.8774,100.2875,100.4588,28364.0
2018-12-21 10:40:00,105.57,105.68,105.41,105.5,28980.0,100.4492,100.5539,100.297,100.3826,28980.0
2018-12-21 10:50:00,105.47,105.53,105.25,105.39,40557.0,100.3541,100.4112,100.1448,100.278,40557.0
2018-12-21 11:00:00,105.42,105.42,104.51,104.55,50858.0,100.3065,100.3065,99.4407,99.4787,50858.0
2018-12-21 11:10:00,104.62,105.13,104.59,105.11,55531.0,99.5453,100.0306,99.5168,100.0116,55531.0
2018-12-21 11:20:00,105.09,105.28,104.86,105.28,37094.0,99.9925,100.1733,99.7737,100.1733,37094.0
2018-12-21 11:30:00,105.32,105.37,104.63,104.71,21392.0,100.2114,100.2589,99.5548,99.631,21392.0
2018-12-21 11:40:00,104.68,104.73,104.25,104.26,21211.0,99.6024,99.65,99.1933,99.2028,21211.0
2018-12-21 11:50:00,104.28,104.56,104.08,104.18,25444.0,99.2218,99.4882,99.0315,99.1267,25444.0
2018-12-21 12:00:00,104.08,104.22,103.6,103.76,35947.0,99.0315,99.1647,98.5748,98.727,35947.0
2018-12-21 12:10:00,103.73,103.75,103.33,103.34,26746.0,98.6985,98.7175,98.3179,98.3274,26746.0
2018-12-21 12:20:00,103.34,103.48,102.96,103.04,28199.0,98.3274,98.4606,97.9658,98.042,28199.0
2018-12-21 12:30:00,103.0,103.53,102.69,103.47,27254.0,98.0039,98.5082,97.7089,98.4511,27254.0
2018-12-21 12:40:00,103.44,103.65,103.33,103.33,34186.0,98.4226,98.6224,98.3179,98.3179,34186.0
2018-12-21 12:50:00,103.42,103.45,102.84,102.98,26658.0,98.4035,98.4321,97.8517,97.9849,26658.0
2018-12-21 13:00:00,103.03,103.2,102.83,103.09,11947.0,98.0324,98.1942,97.8422,98.0895,11947.0
2018-12-21 13:10:00,103.11,103.16,102.79,102.95,37115.0,98.1086,98.1561,97.8041,97.9563,37115.0
2018-12-21 13:20:00,102.99,103.53,102.95,103.22,33469.0,97.9944,98.5082,97.9563,98.2132,33469.0
2018-12-21 13:30:00,103.2,103.66,103.17,103.66,37301.0,98.1942,98.6319,98.1657,98.6319,37301.0
2018-12-21 13:40:00,103.67,104.05,103.58,103.76,16949.0,98.6414,99.003,98.5558,98.727,16949.0
2018-12-21 13:50:00,103.7,103.81,103.41,103.51,17011.0,98.67,98.7746,98.394,98.4892,17011.0
2018-12-21 14:00:00,103.49,103.55,103.29,103.38,41201.0,98.4701,98.5272,98.2798,98.3655,41201.0
2018-12-21 14:10:00,103.33,103.63,103.17,103.63,21435.0,98.3179,98.6033,98.1657,98.6033,21435.0
2018-12-21 14:20:00,103.71,103.79,103.46,103.58,22334.0,98.6795,98.7556,98.4416,98.5558,22334.0
2018-12-21 14:30:00,103.57,103.66,103.47,103.52,28444.0,98.5463,98.6319,98.4511,98.4987,28444.0
2018-12-21 14:40:00,103.54,103.6,103.34,103.47,26595.0,98.5177,98.5748,98.3274,98.4511,26595.0
2018-12-21 14:50:00,103.48,103.84,103.43,103.62,27143.0,98.4606,98.8032,98.413,98.5938,27143.0
2018-12-21 15:00:00,103.71,103.76,103.47,103.57,24541.0,98.6795,98.727,98.4511,98.5463,24541.0
2018-12-21 15:10:00,103.53,103.57,102.99,103.27,80353.0,98.5082,98.5463,97.9944,98.2608,80353.0
2018-12-21 15:20:00,103.28,103.38,102.66,102.69,49521.0,98.2703,98.3655,97.6804,97.7089,49521.0
2018-12-21 15:30:00,102.72,103.02,102.36,102.36,34384.0,97.7375,98.0229,97.3949,97.3949,34384.0
2018-12-21 15:40:00,102.37,103.03,102.3,102.9,51323.0,97.4045,98.0324,97.3379,97.9088,51323.0
2018-12-21 15:50:00,102.92,103.12,102.77,102.89,153812.0,97.9278,98.1181,97.7851,97.8992,153812.0
2018-12-24 09:30:00,102.52,102.82,101.7,101.82,55895.0,97.5472,97.8326,96.767,96.8811,55895.0
2018-12-24 09:40:00,101.83,101.87,100.89,101.1,66530.0,96.8907,96.9287,95.9963,96.1961,66530.0
2018-12-24 09:50:00,101.14,101.63,100.67,100.97,71390.0,96.2341,96.7004,95.7869,96.0724,71390.0
2018-12-24 10:00:00,101.0,101.48,100.62,100.72,43546.0,96.1009,96.5576,95.7393,95.8345,43546.0
2018-12-24 10:10:00,100.81,101.29,100.81,101.03,32565.0,95.9201,96.3768,95.9201,96.1295,32565.0
2018-12-24 10:20:00,101.03,101.64,100.68,101.5,54322.0,96.1295,96.7099,95.7964,96.5767,54322.0
2018-12-24 10:30:00,101.54,102.33,101.54,102.25,61734.0,96.6147,97.3664,96.6147,97.2903,61734.0
2018-12-24 10:40:00,102.28,102.87,102.28,102.6,48926.0,97.3188,97.8802,97.3188,97.6233,48926.0
2018-12-24 10:50:00,102.56,102.8,102.43,102.8,47194.0,97.5852,97.8136,97.4616,97.8136,47194.0
2018-12-24 11:00:00,102.83,102.99,102.31,102.65,49834.0,97.8422,97.9944,97.3474,97.6709,49834.0
2018-12-24 11:10:00,102.59,102.94,102.48,102.78,40675.0,97.6138,97.9468,97.5091,97.7946,40675.0
2018-12-24 11:20:00,102.71,102.85,102.53,102.72,35012.0,97.728,97.8612,97.5567,97.7375,35012.0
2018-12-24 11:30:00,102.68,102.94,102.5,102.63,25233.0,97.6994,97.9468,97.5282,97.6519,25233.0
2018-12-24 11:40:00,102.66,102.81,101.9,102.0,33538.0,97.6804,97.8231,96.9573,97.0524,33538.0
2018-12-24 11:50:00,101.91,102.52,101.88,102.28,32118.0,96.9668,97.5472,96.9382,97.3188,32118.0
2018-12-24 12:00:00,102.27,102.61,101.93,101.93,27803.0,97.3093,97.6328,96.9858,96.9858,27803.0
2018-12-24 12:10:00,101.9,102.4,101.65,102.25,79104.0,96.9573,97.433,96.7194,97.2903,79104.0
2018-12-24 12:20:00,102.25,102.56,102.12,102.33,58979.0,97.2903,97.5852,97.1666,97.3664,58979.0
2018-12-24 12:30:00,102.34,102.57,102.11,102.23,41104.0,97.3759,97.5948,97.1571,97.2713,41104.0
2018-12-24 12:40:00,102.17,102.22,101.89,101.93,57090.0,97.2142,97.2617,96.9477,96.9858,57090.0
2018-12-24 12:50:00,101.9,101.92,100.95,100.99,134559.0,96.9573,96.9763,96.0533,96.0914,134559.0
2018-12-26 09:30:00,102.33,102.59,101.61,102.26,54824.0,97.3664,97.6138,96.6813,97.2998,54824.0
2018-12-26 09:40:00,102.28,102.46,101.95,102.23,30401.0,97.3188,97.4901,97.0048,97.2713,30401.0
2018-12-26 09:50:00,102.28,102.4,101.85,101.86,27258.0,97.3188,97.433,96.9097,96.9192,27258.0
2018-12-26 10:00:00,101.9,102.05,101.58,101.78,50934.0,96.9573,97.1,96.6528,96.8431,50934.0
2018-12-26 10:10:00,101.8,101.83,101.42,101.48,65722.0,96.8621,96.8907,96.5005,96.5576,65722.0
2018-12-26 10:20:00,101.45,102.41,101.44,102.09,46375.0,96.5291,97.4425,96.5196,97.138,46375.0
2018-12-26 10:30:00,102.09,102.22,101.76,101.77,31796.0,97.138,97.2617,96.8241,96.8336,31796.0
2018-12-26 10:40:00,101.73,101.94,101.68,101.85,31557.0,96.7955,96.9953,96.7479,96.9097,31557.0
2018-12-26 10:50:00,101.88,102.04,101.49,101.6,54670.0,96.9382,97.0905,96.5671,96.6718,54670.0
2018-12-26 11:00:00,101.68,101.85,101.48,101.74,43061.0,96.7479,96.9097,96.5576,96.805,43061.0
2018-12-26 11:10:00,101.72,102.17,101.64,102.13,47275.0,96.786,97.2142,96.7099,97.1761,47275.0
2018-12-26 11:20:00,102.12,102.33,101.97,102.3,26597.0,97.1666,97.3664,97.0239,97.3379,26597.0
2018-12-26 11:30:00,102.29,102.53,102.2,102.45,33280.0,97.3283,97.5567,97.2427,97.4806,33280.0
2018-12-26 11:40:00,102.46,102.7,102.4,102.6,28042.0,97.4901,97.7185,97.433,97.6233,28042.0
2018-12-26 11:50:00,102.54,102.9,102.46,102.9,24432.0,97.5662,97.9088,97.4901,97.9088,24432.0
2018-12-26 12:00:00,102.91,103.2,102.78,103.2,39282.0,97.9183,98.1942,97.7946,98.1942,39282.0
2018-12-26 12:10:00,103.11,103.36,102.97,103.05,48527.0,98.1086,98.3464,97.9754,98.0515,48527.0
2018-12-26 12:20:00,103.05,103.15,102.92,102.99,68672.0,98.0515,98.1466,97.9278,97.9944,68672.0
2018-12-26 12:30:00,102.96,103.27,102.93,103.22,41438.0,97.9658,98.2608,97.9373,98.2132,41438.0
2018-12-26 12:40:00,103.24,103.53,103.22,103.28,23392.0,98.2323,98.5082,98.2132,98.2703,23392.0
2018-12-26 12:50:00,103.29,103.43,103.19,103.33,19010.0,98.2798,98.413,98.1847,98.3179,19010.0
2018-12-26 13:00:00,103.35,103.4,102.98,103.09,27428.0,98.3369,98.3845,97.9849,98.0895,27428.0
2018-12-26 13:10:00,103.08,103.2,102.92,102.96,43547.0,98.08,98.1942,97.9278,97.9658,43547.0
2018-12-26 13:20:00,102.95,103.17,102.93,103.08,32338.0,97.9563,98.1657,97.9373,98.08,32338.0
2018-12-26 13:30:00,103.07,103.51,103.06,103.51,18437.0,98.0705,98.4892,98.061,98.4892,18437.0
2018-12-26 13:40:00,103.52,103.72,103.42,103.53,19404.0,98.4987,98.689,98.4035,98.5082,19404.0
2018-12-26 13:50:00,103.6,104.1,103.59,104.08,14537.0,98.5748,99.0505,98.5653,99.0315,14537.0
2018-12-26 14:00:00,104.12,104.25,103.96,104.25,35753.0,99.0696,99.1933,98.9173,99.1933,35753.0
2018-12-26 14:10:00,104.27,104.42,104.05,104.1,50660.0,99.2123,99.355,99.003,99.0505,50660.0
2018-12-26 14:20:00,104.14,104.15,103.61,103.74,30404.0,99.0886,99.0981,98.5843,98.708,30404.0
2018-12-26 14:30:00,103.73,104.03,103.58,103.98,64899.0,98.6985,98.9839,98.5558,98.9364,64899.0
2018-12-26 14:40:00,104.0,104.06,103.89,103.95,99329.0,98.9554,99.0125,98.8507,98.9078,99329.0
2018-12-26 14:50:00,103.95,104.39,103.87,104.39,61438.0,98.9078,99.3265,98.8317,99.3265,61438.0
2018-12-26 15:00:00,104.36,104.55,104.17,104.36,22039.0,99.2979,99.4787,99.1172,99.2979,22039.0
2018-12-26 15:10:00,104.37,104.42,104.08,104.09,75127.0,99.3075,99.355,99.0315,99.041,75127.0
2018-12-26 15:20:00,104.1,104.36,103.99,104.29,63493.0,99.0505,99.2979,98.9459,99.2313,63493.0
2018-12-26 15:30:00,104.27,104.82,104.23,104.82,60197.0,99.2123,99.7356,99.1742,99.7356,60197.0
2018-12-26 15:40:00,104.78,105.27,104.66,104.91,77449.0,99.6976,100.1638,99.5834,99.8213,77449.0
2018-12-26 15:50:00,104.92,105.68,104.91,105.55,182805.0,99.8308,100.5539,99.8213,100.4302,182805.0
2018-12-27 09:30:00,104.27,104.92,103.74,104.55,29603.0,99.2123,99.8308,98.708,99.4787,29603.0
2018-12-27 09:40:00,104.53,104.55,103.58,103.74,18566.0,99.4597,99.4787,98.5558,98.708,18566.0
2018-12-27 09:50:00,103.72,104.06,103.39,103.96,12398.0,98.689,99.0125,98.375,98.9173,12398.0
2018-12-27 10:00:00,103.91,104.57,103.72,104.02,28388.0,98.8698,99.4978,98.689,98.9744,28388.0
2018-12-27 10:10:00,103.91,104.36,103.82,103.9,28911.0,98.8698,99.2979,98.7841,98.8602,28911.0
2018-12-27 10:20:00,103.9,104.0,103.69,103.91,44261.0,98.8602,98.9554,98.6604,98.8698,44261.0
2018-12-27 10:30:00,103.82,104.53,103.64,104.26,20114.0,98.7841,99.4597,98.6129,99.2028,20114.0
2018-12-27 10:40:00,104.23,104.85,104.19,104.64,8915.0,99.1742,99.7642,99.1362,99.5644,8915.0
2018-12-27 10:50:00,104.64,104.69,104.33,104.58,16288.0,99.5644,99.6119,99.2694,99.5073,16288.0
2018-12-27 11:00:00,104.58,104.62,104.26,104.47,10251.0,99.5073,99.5453,99.2028,99.4026,10251.0
2018-12-27 11:10:00,104.42,104.97,104.4,104.92,13027.0,99.355,99.8783,99.336,99.8308,13027.0
2018-12-27 11:20:00,104.9,105.03,104.7,104.84,11858.0,99.8117,99.9354,99.6214,99.7547,11858.0
2018-12-27 11:30:00,104.84,105.17,104.32,104.54,22371.0,99.7547,100.0686,99.2599,99.4692,22371.0
2018-12-27 11:40:00,104.53,104.53,104.04,104.2,13600.0,99.4597,99.4597,98.9935,99.1457,13600.0
2018-12-27 11:50:00,104.12,104.32,103.89,104.12,13722.0,99.0696,99.2599,98.8507,99.0696,13722.0
2018-12-27 12:00:00,104.09,104.14,103.81,103.91,42625.0,99.041,99.0886,98.7746,98.8698,42625.0
2018-12-27 12:10:00,103.89,104.1,103.82,104.02,26070.0,98.8507,99.0505,98.7841,98.9744,26070.0
2018-12-27 12:20:00,104.0,104.25,103.49,103.69,34717.0,98.9554,99.1933,98.4701,98.6604,34717.0
2018-12-27 12:30:00,103.64,103.86,103.44,103.81,13903.0,98.6129,98.8222,98.4226,98.7746,13903.0
2018-12-27 12:40:00,103.79,104.07,103.7,103.97,17529.0,98.7556,99.022,98.67,98.9269,17529.0
2018-12-27 12:50:00,103.94,104.21,103.9,104.16,11985.0,98.8983,99.1552,98.8602,99.1076,11985.0
2018-12-27 13:00:00,104.1,104.29,104.02,104.18,8073.0,99.0505,99.2313,98.9744,99.1267,8073.0
2018-12-27 13:10:00,104.22,104.26,104.07,104.21,15120.0,99.1647,99.2028,99.022,99.1552,15120.0
2018-12-27 13:20:00,104.24,104.35,104.1,104.19,31189.0,99.1838,99.2884,99.0505,99.1362,31189.0
2018-12-27 13:30:00,104.18,104.27,104.07,104.1,28996.0,99.1267,99.2123,99.022,99.0505,28996.0
2018-12-27 13:40:00,104.1,104.14,103.52,103.53,34418.0,99.0505,99.0886,98.4987,98.5082,34418.0
2018-12-27 13:50:00,103.52,103.55,103.15,103.35,15534.0,98.4987,98.5272,98.1466,98.3369,15534.0
2018-12-27 14:00:00,103.35,103.45,103.13,103.16,16492.0,98.3369,98.4321,98.1276,98.1561,16492.0
2018-12-27 14:10:00,103.09,103.24,102.88,102.91,25389.0,98.0895,98.2323,97.8897,97.9183,25389.0
2018-12-27 14:20:00,102.86,103.16,102.8,103.12,24636.0,97.8707,98.1561,97.8136,98.1181,24636.0
2018-12-27 14:30:00,103.12,103.18,102.87,103.16,11468.0,98.1181,98.1752,97.8802,98.1561,11468.0
2018-12-27 14:40:00,103.16,103.89,103.16,103.5,21555.0,98.1561,98.8507,98.1561,98.4797,21555.0
2018-12-27 14:50:00,103.47,104.02,103.42,103.86,24092.0,98.4511,98.9744,98.4035,98.8222,24092.0
2018-12-27 15:00:00,103.85,103.94,103.52,103.9,21180.0,98.8127,98.8983,98.4987,98.8602,21180.0
2018-12-27 15:10:00,103.86,104.42,103.79,104.32,27453.0,98.8222,99.355,98.7556,99.2599,27453.0
2018-12-27 15:20:00,104.35,105.42,104.33,105.32,43859.0,99.2884,100.3065,99.2694,100.2114,43859.0
2018-12-27 15:30:00,105.36,105.96,105.02,105.89,37049.0,100.2494,100.8203,99.9259,100.7537,37049.0
2018-12-27 15:40:00,105.89,106.66,105.88,106.34,53429.0,100.7537,101.4864,100.7442,101.1819,53429.0
2018-12-27 15:50:00,106.36,106.66,105.72,106.66,137219.0,101.2009,101.4864,100.592,101.4864,137219.0
2018-12-28 09:30:00,107.19,107.46,106.7,107.32,23772.0,101.9907,102.2476,101.5244,102.1144,23772.0
2018-12-28 09:40:00,107.26,108.08,107.22,107.69,30557.0,102.0573,102.8375,102.0192,102.4664,30557.0
2018-12-28 09:50:00,107.64,107.83,107.36,107.62,14400.0,102.4188,102.5996,102.1524,102.3998,14400.0
2018-12-28 10:00:00,107.76,107.84,107.35,107.65,13909.0,102.533,102.6091,102.1429,102.4284,13909.0
2018-12-28 10:10:00,107.6,107.63,107.17,107.25,12017.0,102.3808,102.4093,101.9716,102.0478,12017.0
2018-12-28 10:20:00,107.17,107.32,106.71,106.81,13144.0,101.9716,102.1144,101.5339,101.6291,13144.0
2018-12-28 10:30:00,106.82,106.9,106.4,106.64,14357.0,101.6386,101.7147,101.239,101.4673,14357.0
2018-12-28 10:40:00,106.73,107.13,106.67,107.05,12748.0,101.553,101.9336,101.4959,101.8575,12748.0
2018-12-28 10:50:00,107.14,107.61,106.77,106.77,20046.0,101.9431,102.3903,101.591,101.591,20046.0
2018-12-28 11:00:00,106.85,106.97,106.65,106.9,9350.0,101.6672,101.7813,101.4769,101.7147,9350.0
2018-12-28 11:10:00,106.94,107.12,106.74,106.85,18482.0,101.7528,101.9241,101.5625,101.6672,18482.0
2018-12-28 11:20:00,106.8,106.91,106.56,106.85,15273.0,101.6196,101.7242,101.3912,101.6672,15273.0
2018-12-28 11:30:00,106.85,107.08,106.61,107.07,13002.0,101.6672,101.886,101.4388,101.8765,13002.0
2018-12-28 11:40:00,107.07,107.14,106.92,107.14,15838.0,101.8765,101.9431,101.7338,101.9431,15838.0
2018-12-28 11:50:00,107.15,107.34,107.02,107.17,15528.0,101.9526,102.1334,101.8289,101.9716,15528.0
2018-12-28 12:00:00,107.24,107.78,107.23,107.6,21187.0,102.0382,102.552,102.0287,102.3808,21187.0
2018-12-28 12:10:00,107.61,107.68,107.2,107.29,11994.0,102.3903,102.4569,102.0002,102.0858,11994.0
2018-12-28 12:20:00,107.31,107.47,106.94,107.29,23802.0,102.1048,102.2571,101.7528,102.0858,23802.0
2018-12-28 12:30:00,107.36,107.51,107.19,107.22,13036.0,102.1524,102.2951,101.9907,102.0192,13036.0
2018-12-28 12:40:00,107.26,107.37,107.0,107.09,18050.0,102.0573,102.1619,101.8099,101.8955,18050.0
2018-12-28 12:50:00,107.12,107.25,106.84,106.85,11474.0,101.9241,102.0478,101.6576,101.6672,11474.0
2018-12-28 13:00:00,106.93,107.07,106.76,107.04,12364.0,101.7433,101.8765,101.5815,101.8479,12364.0
2018-12-28 13:10:00,107.03,107.28,106.94,106.94,8034.0,101.8384,102.0763,101.7528,101.7528,8034.0
2018-12-28 13:20:00,106.96,106.98,106.7,106.88,9723.0,101.7718,101.7909,101.5244,101.6957,9723.0
2018-12-28 13:30:00,106.91,106.91,106.58,106.74,8932.0,101.7242,101.7242,101.4103,101.5625,8932.0
2018-12-28 13:40:00,106.73,107.03,106.69,107.03,10823.0,101.553,101.8384,101.5149,101.8384,10823.0
2018-12-28 13:50:00,107.03,107.09,106.85,107.02,19927.0,101.8384,101.8955,101.6672,101.8289,19927.0
2018-12-28 14:00:00,107.01,107.59,107.0,107.58,25054.0,101.8194,102.3713,101.8099,102.3617,25054.0
2018-12-28 14:10:00,107.57,108.14,107.55,107.8,21099.0,102.3522,102.8946,102.3332,102.5711,21099.0
2018-12-28 14:20:00,107.87,107.89,107.59,107.75,12231.0,102.6377,102.6567,102.3713,102.5235,12231.0
2018-12-28 14:30:00,107.76,108.14,107.67,108.14,15166.0,102.533,102.8946,102.4474,102.8946,15166.0
2018-12-28 14:40:00,108.17,108.33,108.06,108.31,20441.0,102.9231,103.0754,102.8185,103.0563,20441.0
2018-12-28 14:50:00,108.3,108.52,108.24,108.3,20519.0,103.0468,103.2562,102.9897,103.0468,20519.0
2018-12-28 15:00:00,108.38,108.43,107.76,107.85,39355.0,103.1229,103.1705,102.533,102.6187,39355.0
2018-12-28 15:10:00,107.86,108.24,107.68,107.88,31023.0,102.6282,102.9897,102.4569,102.6472,31023.0
2018-12-28 15:20:00,107.85,107.96,107.39,107.61,64175.0,102.6187,102.7233,102.181,102.3903,64175.0
2018-12-28 15:30:00,107.58,107.63,107.03,107.03,44093.0,102.3617,102.4093,101.8384,101.8384,44093.0
2018-12-28 15:40:00,107.03,107.14,106.8,107.11,50114.0,101.8384,101.9431,101.6196,101.9145,50114.0
2018-12-28 15:50:00,107.14,107.38,106.9,107.25,116823.0,101.9431,102.1714,101.7147,102.0478,116823.0
2018-12-31 09:30:00,107.61,108.53,107.44,108.09,44456.0,102.3903,103.2657,102.2285,102.847,44456.0
2018-12-31 09:40:00,108.1,108.1,107.76,107.93,25428.0,102.8565,102.8565,102.533,102.6948,25428.0
2018-12-31 09:50:00,108.01,108.32,107.7,108.16,30344.0,102.7709,103.0659,102.4759,102.9136,30344.0
2018-12-31 10:00:00,108.22,108.53,108.21,108.32,25413.0,102.9707,103.2657,102.9612,103.0659,25413.0
2018-12-31 10:10:00,108.25,108.46,108.11,108.2,24623.0,102.9992,103.1991,102.866,102.9517,24623.0
2018-12-31 10:20:00,108.2,108.35,108.0,108.11,12114.0,102.9517,103.0944,102.7614,102.866,12114.0
2018-12-31 10:30:00,108.09,108.1,107.58,107.71,30623.0,102.847,102.8565,102.3617,102.4854,30623.0
2018-12-31 10:40:00,107.7,107.96,107.68,107.69,21483.0,102.4759,102.7233,102.4569,102.4664,21483.0
2018-12-31 10:50:00,107.65,107.86,107.43,107.75,43456.0,102.4284,102.6282,102.219,102.5235,43456.0
2018-12-31 11:00:00,107.79,108.09,107.68,108.06,27371.0,102.5616,102.847,102.4569,102.8185,27371.0
2018-12-31 11:10:00,108.02,108.13,107.73,107.73,47313.0,102.7804,102.8851,102.5045,102.5045,47313.0
2018-12-31 11:20:00,107.74,108.34,107.66,108.17,35030.0,102.514,103.0849,102.4379,102.9231,35030.0
2018-12-31 11:30:00,108.11,108.14,107.64,107.86,36995.0,102.866,102.8946,102.4188,102.6282,36995.0
2018-12-31 11:40:00,107.86,108.14,107.7,108.08,27741.0,102.6282,102.8946,102.4759,102.8375,27741.0
2018-12-31 11:50:00,108.15,108.37,108.05,108.33,27072.0,102.9041,103.1134,102.809,103.0754,27072.0
2018-12-31 12:00:00,108.25,108.31,108.11,108.25,18380.0,102.9992,103.0563,102.866,102.9992,18380.0
2018-12-31 12:10:00,108.27,108.36,108.12,108.26,42237.0,103.0183,103.1039,102.8756,103.0088,42237.0
2018-12-31 12:20:00,108.28,108.44,107.91,108.08,24243.0,103.0278,103.18,102.6757,102.8375,24243.0
2018-12-31 12:30:00,108.07,108.25,108.05,108.19,15807.0,102.828,102.9992,102.809,102.9422,15807.0
2018-12-31 12:40:00,108.17,108.26,108.02,108.2,11155.0,102.9231,103.0088,102.7804,102.9517,11155.0
2018-12-31 12:50:00,108.16,108.22,108.04,108.22,11728.0,102.9136,102.9707,102.7994,102.9707,11728.0
2018-12-31 13:00:00,108.26,108.32,108.05,108.14,11979.0,103.0088,103.0659,102.809,102.8946,11979.0
2018-12-31 13:10:00,108.13,108.3,108.07,108.25,26179.0,102.8851,103.0468,102.828,102.9992,26179.0
2018-12-31 13:20:00,108.21,108.51,108.21,108.46,14226.0,102.9612,103.2466,102.9612,103.1991,14226.0
2018-12-31 13:30:00,108.45,108.54,108.38,108.4,11743.0,103.1895,103.2752,103.1229,103.142,11743.0
2018-12-31 13:40:00,108.35,108.42,107.9,107.94,13631.0,103.0944,103.161,102.6662,102.7043,13631.0
2018-12-31 13:50:00,107.9,107.94,107.77,107.82,8624.0,102.6662,102.7043,102.5425,102.5901,8624.0
2018-12-31 14:00:00,107.79,108.01,107.59,107.96,12741.0,102.5616,102.7709,102.3713,102.7233,12741.0
2018-12-31 14:10:00,107.89,108.02,107.76,108.0,11524.0,102.6567,102.7804,102.533,102.7614,11524.0
2018-12-31 14:20:00,107.96,108.01,107.45,107.56,19591.0,102.7233,102.7709,102.2381,102.3427,19591.0
2018-12-31 14:30:00,107.49,107.63,107.39,107.57,17036.0,102.2761,102.4093,102.181,102.3522,17036.0
2018-12-31 14:40:00,107.61,107.93,107.57,107.86,10231.0,102.3903,102.6948,102.3522,102.6282,10231.0
2018-12-31 14:50:00,107.88,108.29,107.81,107.82,28231.0,102.6472,103.0373,102.5806,102.5901,28231.0
2018-12-31 15:00:00,107.77,108.16,107.77,107.85,12816.0,102.5425,102.9136,102.5425,102.6187,12816.0
2018-12-31 15:10:00,107.81,107.85,107.57,107.8,16060.0,102.5806,102.6187,102.3522,102.5711,16060.0
2018-12-31 15:20:00,107.92,108.23,107.8,108.15,36574.0,102.6853,102.9802,102.5711,102.9041,36574.0
2018-12-31 15:30:00,108.16,108.24,108.03,108.18,49024.0,102.9136,102.9897,102.7899,102.9326,49024.0
2018-12-31 15:40:00,108.19,108.5,108.08,108.14,60212.0,102.9422,103.2371,102.8375,102.8946,60212.0
2018-12-31 15:50:00,108.12,108.56,107.85,108.56,206379.0,102.8756,103.2942,102.6187,103.2942,206379.0
2019-01-02 09:30:00,106.72,106.93,105.7,105.7,82162.0,101.5435,101.7433,100.5729,100.5729,82162.0
2019-01-02 09:40:00,105.58,106.02,105.28,106.02,100136.0,100.4588,100.8774,100.1733,100.8774,100136.0
2019-01-02 09:50:00,106.02,106.12,105.32,105.93,35089.0,100.8774,100.9726,100.2114,100.7918,35089.0
2019-01-02 10:00:00,105.88,106.51,105.68,106.51,23879.0,100.7442,101.3436,100.5539,101.3436,23879.0
2019-01-02 10:10:00,106.52,106.74,106.41,106.58,31349.0,101.3532,101.5625,101.2485,101.4103,31349.0
2019-01-02 10:20:00,106.63,106.8,106.08,106.08,19484.0,101.4578,101.6196,100.9345,100.9345,19484.0
2019-01-02 10:30:00,106.06,106.06,105.65,105.85,31387.0,100.9155,100.9155,100.5254,100.7157,31387.0
2019-01-02 10:40:00,105.88,106.41,105.88,106.25,29465.0,100.7442,101.2485,100.7442,101.0963,29465.0
2019-01-02 10:50:00,106.25,106.9,106.2,106.84,23085.0,101.0963,101.7147,101.0487,101.6576,23085.0
2019-01-02 11:00:00,106.89,106.98,106.59,106.93,13829.0,101.7052,101.7909,101.4198,101.7433,13829.0
2019-01-02 11:10:00,106.93,107.06,106.71,107.06,20219.0,101.7433,101.867,101.5339,101.867,20219.0
2019-01-02 11:20:00,107.11,107.16,106.72,106.74,20261.0,101.9145,101.9621,101.5435,101.5625,20261.0
2019-01-02 11:30:00,106.81,106.84,106.68,106.76,27669.0,101.6291,101.6576,101.5054,101.5815,27669.0
2019-01-02 11:40:00,106.73,107.06,106.73,107.0,18799.0,101.553,101.867,101.553,101.8099,18799.0
2019-01-02 11:50:00,106.98,106.98,106.5,106.51,16014.0,101.7909,101.7909,101.3341,101.3436,16014.0
2019-01-02 12:00:00,106.41,106.56,106.27,106.31,24544.0,101.2485,101.3912,101.1153,101.1534,24544.0
2019-01-02 12:10:00,106.38,106.53,106.34,106.45,19631.0,101.22,101.3627,101.1819,101.2866,19631.0
2019-01-02 12:20:00,106.44,106.66,106.31,106.66,29445.0,101.277,101.4864,101.1534,101.4864,29445.0
2019-01-02 12:30:00,106.68,107.15,106.68,107.0,20126.0,101.5054,101.9526,101.5054,101.8099,20126.0
2019-01-02 12:40:00,107.0,107.28,106.96,107.27,30846.0,101.8099,102.0763,101.7718,102.0668,30846.0
2019-01-02 12:50:00,107.25,107.4,107.1,107.39,9533.0,102.0478,102.1905,101.905,102.181,9533.0
2019-01-02 13:00:00,107.39,107.96,107.38,107.88,13990.0,102.181,102.7233,102.1714,102.6472,13990.0
2019-01-02 13:10:00,107.89,107.89,107.56,107.81,11066.0,102.6567,102.6567,102.3427,102.5806,11066.0
2019-01-02 13:20:00,107.84,108.14,107.8,108.02,28554.0,102.6091,102.8946,102.5711,102.7804,28554.0
2019-01-02 13:30:00,107.99,108.1,107.97,108.0,30520.0,102.7519,102.8565,102.7328,102.7614,30520.0
2019-01-02 13:40:00,108.02,108.19,107.97,108.14,34239.0,102.7804,102.9422,102.7328,102.8946,34239.0
2019-01-02 13:50:00,108.12,108.44,108.06,108.44,20812.0,102.8756,103.18,102.8185,103.18,20812.0
2019-01-02 14:00:00,108.46,108.59,108.15,108.19,48850.0,103.1991,103.3228,102.9041,102.9422,48850.0
2019-01-02 14:10:00,108.18,108.19,107.76,107.81,17117.0,102.9326,102.9422,102.533,102.5806,17117.0
2019-01-02 14:20:00,107.81,107.97,107.75,107.79,11945.0,102.5806,102.7328,102.5235,102.5616,11945.0
2019-01-02 14:30:00,107.8,108.15,107.8,107.9,11471.0,102.5711,102.9041,102.5711,102.6662,11471.0
2019-01-02 14:40:00,107.82,107.86,107.53,107.72,7247.0,102.5901,102.6282,102.3142,102.495,7247.0
2019-01-02 14:50:00,107.72,107.72,107.24,107.25,13454.0,102.495,102.495,102.0382,102.0478,13454.0
2019-01-02 15:00:00,107.19,107.46,106.98,107.02,26727.0,101.9907,102.2476,101.7909,101.8289,26727.0
2019-01-02 15:10:00,107.04,107.17,106.72,106.76,38415.0,101.8479,101.9716,101.5435,101.5815,38415.0
2019-01-02 15:20:00,106.72,107.1,106.68,106.92,58720.0,101.5435,101.905,101.5054,101.7338,58720.0
2019-01-02 15:30:00,106.91,106.91,106.56,106.58,56145.0,101.7242,101.7242,101.3912,101.4103,56145.0
2019-01-02 15:40:00,106.56,107.0,106.52,106.93,53322.0,101.3912,101.8099,101.3532,101.7433,53322.0
2019-01-02 15:50:00,106.95,107.57,106.95,107.46,110884.0,101.7623,102.3522,101.7623,102.2476,110884.0
2019-01-03 09:30:00,106.35,107.0,105.52,105.92,27423.0,101.1914,101.8099,100.4017,100.7823,27423.0
2019-01-03 09:40:00,105.83,106.33,105.54,105.76,21554.0,100.6966,101.1724,100.4207,100.63,21554.0
2019-01-03 09:50:00,105.7,105.89,105.43,105.72,20698.0,100.5729,100.7537,100.316,100.592,20698.0
2019-01-03 10:00:00,105.58,105.58,104.89,104.95,31756.0,100.4588,100.4588,99.8022,99.8593,31756.0
2019-01-03 10:10:00,104.89,105.0,103.22,103.3,148548.0,99.8022,99.9069,98.2132,98.2894,148548.0
2019-01-03 10:20:00,103.29,103.51,102.92,103.32,116205.0,98.2798,98.4892,97.9278,98.3084,116205.0
2019-01-03 10:30:00,103.27,103.27,102.38,102.49,47929.0,98.2608,98.2608,97.414,97.5186,47929.0
2019-01-03 10:40:00,102.52,102.65,102.29,102.45,40296.0,97.5472,97.6709,97.3283,97.4806,40296.0
2019-01-03 10:50:00,102.42,102.89,102.42,102.5,21385.0,97.452,97.8992,97.452,97.5282,21385.0
2019-01-03 11:00:00,102.51,102.65,102.02,102.02,73847.0,97.5377,97.6709,97.0714,97.0714,73847.0
2019-01-03 11:10:00,102.02,102.64,102.02,102.49,250991.0,97.0714,97.6614,97.0714,97.5186,250991.0
2019-01-03 11:20:00,102.5,103.11,102.5,102.9,39176.0,97.5282,98.1086,97.5282,97.9088,39176.0
2019-01-03 11:30:00,102.95,103.88,102.91,103.88,162689.0,97.9563,98.8412,97.9183,98.8412,162689.0
2019-01-03 11:40:00,103.93,104.47,103.88,103.94,145077.0,98.8888,99.4026,98.8412,98.8983,145077.0
2019-01-03 11:50:00,103.98,104.2,103.46,103.53,53722.0,98.9364,99.1457,98.4416,98.5082,53722.0
2019-01-03 12:00:00,103.49,103.59,103.01,103.38,73351.0,98.4701,98.5653,98.0134,98.3655,73351.0
2019-01-03 12:10:00,103.37,103.56,103.08,103.18,32386.0,98.356,98.5367,98.08,98.1752,32386.0
2019-01-03 12:20:00,103.2,103.57,103.2,103.32,21475.0,98.1942,98.5463,98.1942,98.3084,21475.0
2019-01-03 12:30:00,103.31,103.54,103.13,103.24,33132.0,98.2989,98.5177,98.1276,98.2323,33132.0
2019-01-03 12:40:00,103.29,103.67,103.15,103.59,54573.0,98.2798,98.6414,98.1466,98.5653,54573.0
2019-01-03 12:50:00,103.62,104.04,103.57,103.72,88863.0,98.5938,98.9935,98.5463,98.689,88863.0
2019-01-03 13:00:00,103.66,103.67,103.26,103.34,27099.0,98.6319,98.6414,98.2513,98.3274,27099.0
2019-01-03 13:10:00,103.3,103.49,102.9,102.92,48380.0,98.2894,98.4701,97.9088,97.9278,48380.0
2019-01-03 13:20:00,102.92,103.34,102.88,103.34,43753.0,97.9278,98.3274,97.8897,98.3274,43753.0
2019-01-03 13:30:00,103.29,103.58,103.07,103.56,43652.0,98.2798,98.5558,98.0705,98.5367,43652.0
2019-01-03 13:40:00,103.51,103.74,103.33,103.33,47917.0,98.4892,98.708,98.3179,98.3179,47917.0
2019-01-03 13:50:00,103.36,103.36,102.91,103.03,23314.0,98.3464,98.3464,97.9183,98.0324,23314.0
2019-01-03 14:00:00,102.99,103.31,102.92,103.25,29793.0,97.9944,98.2989,97.9278,98.2418,29793.0
2019-01-03 14:10:00,103.22,103.33,103.05,103.25,24585.0,98.2132,98.3179,98.0515,98.2418,24585.0
2019-01-03 14:20:00,103.19,103.39,102.98,103.31,25174.0,98.1847,98.375,97.9849,98.2989,25174.0
2019-01-03 14:30:00,103.34,103.5,103.18,103.27,35342.0,98.3274,98.4797,98.1752,98.2608,35342.0
2019-01-03 14:40:00,103.29,103.31,102.69,102.83,33958.0,98.2798,98.2989,97.7089,97.8422,33958.0
2019-01-03 14:50:00,102.79,102.97,102.4,102.41,39165.0,97.8041,97.9754,97.433,97.4425,39165.0
2019-01-03 15:00:00,102.42,102.48,102.11,102.16,59670.0,97.452,97.5091,97.1571,97.2046,59670.0
2019-01-03 15:10:00,102.12,102.2,101.75,102.13,74147.0,97.1666,97.2427,96.8145,97.1761,74147.0
2019-01-03 15:20:00,102.13,102.24,101.9,102.15,59684.0,97.1761,97.2808,96.9573,97.1951,59684.0
2019-01-03 15:30:00,102.14,102.64,102.02,102.08,68236.0,97.1856,97.6614,97.0714,97.1285,68236.0
2019-01-03 15:40:00,102.06,102.11,101.92,101.95,113240.0,97.1095,97.1571,96.9763,97.0048,113240.0
2019-01-03 15:50:00,101.95,102.08,101.57,101.73,315994.0,97.0048,97.1285,96.6433,96.7955,315994.0
2019-01-04 09:30:00,103.14,104.15,103.14,104.02,49147.0,98.1371,99.0981,98.1371,98.9744,49147.0
2019-01-04 09:40:00,104.12,105.36,104.07,105.16,199090.0,99.0696,100.2494,99.022,100.0591,199090.0
2019-01-04 09:50:00,105.18,105.4,104.94,105.04,117096.0,100.0782,100.2875,99.8498,99.945,117096.0
2019-01-04 10:00:00,105.04,105.09,104.76,104.96,38817.0,99.945,99.9925,99.6785,99.8688,38817.0
2019-01-04 10:10:00,105.0,105.49,104.92,105.41,87862.0,99.9069,100.3731,99.8308,100.297,87862.0
2019-01-04 10:20:00,105.37,106.0,105.09,105.98,109469.0,100.2589,100.8584,99.9925,100.8394,109469.0
2019-01-04 10:30:00,106.14,106.82,105.99,106.81,117814.0,100.9916,101.6386,100.8489,101.6291,117814.0
2019-01-04 10:40:00,106.81,106.98,106.0,106.05,59230.0,101.6291,101.7909,100.8584,100.906,59230.0
2019-01-04 10:50:00,106.08,106.49,105.95,106.26,33397.0,100.9345,101.3246,100.8108,101.1058,33397.0
2019-01-04 11:00:00,106.27,106.62,106.13,106.49,40819.0,101.1153,101.4483,100.9821,101.3246,40819.0
2019-01-04 11:10:00,106.53,106.6,105.98,106.38,79310.0,101.3627,101.4293,100.8394,101.22,79310.0
2019-01-04 11:20:00,106.36,106.45,105.97,106.34,75685.0,101.2009,101.2866,100.8298,101.1819,75685.0
2019-01-04 11:30:00,106.31,106.5,106.02,106.43,48301.0,101.1534,101.3341,100.8774,101.2675,48301.0
2019-01-04 11:40:00,106.45,106.88,106.4,106.75,32185.0,101.2866,101.6957,101.239,101.572,32185.0
2019-01-04 11:50:00,106.77,107.1,106.7,106.86,69492.0,101.591,101.905,101.5244,101.6767,69492.0
2019-01-04 12:00:00,106.77,107.1,106.61,107.01,50141.0,101.591,101.905,101.4388,101.8194,50141.0
2019-01-04 12:10:00,107.0,107.31,106.91,107.31,15402.0,101.8099,102.1048,101.7242,102.1048,15402.0
2019-01-04 12:20:00,107.29,107.3,106.98,107.07,23360.0,102.0858,102.0953,101.7909,101.8765,23360.0
2019-01-04 12:30:00,107.09,107.23,106.85,107.21,18664.0,101.8955,102.0287,101.6672,102.0097,18664.0
2019-01-04 12:40:00,107.21,107.38,107.06,107.27,32434.0,102.0097,102.1714,101.867,102.0668,32434.0
2019-01-04 12:50:00,107.26,107.34,107.17,107.26,35811.0,102.0573,102.1334,101.9716,102.0573,35811.0
2019-01-04 13:00:00,107.27,107.73,107.27,107.73,22484.0,102.0668,102.5045,102.0668,102.5045,22484.0
2019-01-04 13:10:00,107.8,107.8,107.09,107.17,24994.0,102.5711,102.5711,101.8955,101.9716,24994.0
2019-01-04 13:20:00,107.14,107.22,106.93,107.22,24360.0,101.9431,102.0192,101.7433,102.0192,24360.0
2019-01-04 13:30:00,107.23,107.45,107.09,107.16,15282.0,102.0287,102.2381,101.8955,101.9621,15282.0
2019-01-04 13:40:00,107.2,107.2,106.94,107.07,29487.0,102.0002,102.0002,101.7528,101.8765,29487.0
2019-01-04 13:50:00,107.06,107.13,106.79,106.96,21771.0,101.867,101.9336,101.6101,101.7718,21771.0
2019-01-04 14:00:00,106.99,107.02,106.63,106.69,17976.0,101.8004,101.8289,101.4578,101.5149,17976.0
2019-01-04 14:10:00,106.69,106.88,106.51,106.8,17916.0,101.5149,101.6957,101.3436,101.6196,17916.0
2019-01-04 14:20:00,106.78,107.25,106.65,107.25,48036.0,101.6006,102.0478,101.4769,102.0478,48036.0
2019-01-04 14:30:00,107.23,107.38,107.19,107.38,54155.0,102.0287,102.1714,101.9907,102.1714,54155.0
2019-01-04 14:40:00,107.38,107.52,107.18,107.38,107146.0,102.1714,102.3047,101.9812,102.1714,107146.0
2019-01-04 14:50:00,107.39,107.4,106.95,107.03,60821.0,102.181,102.1905,101.7623,101.8384,60821.0
2019-01-04 15:00:00,107.03,107.56,107.02,107.42,68995.0,101.8384,102.3427,101.8289,102.2095,68995.0
2019-01-04 15:10:00,107.39,107.75,107.33,107.68,63176.0,102.181,102.5235,102.1239,102.4569,63176.0
2019-01-04 15:20:00,107.68,107.76,107.28,107.34,100321.0,102.4569,102.533,102.0763,102.1334,100321.0
2019-01-04 15:30:00,107.34,107.51,107.2,107.37,94441.0,102.1334,102.2951,102.0002,102.1619,94441.0
2019-01-04 15:40:00,107.38,107.71,107.33,107.62,69774.0,102.1714,102.4854,102.1239,102.3998,69774.0
2019-01-04 15:50:00,107.6,107.92,107.51,107.8,215836.0,102.3808,102.6853,102.2951,102.5711,215836.0
2019-01-07 09:30:00,107.41,107.49,106.39,106.68,44742.0,102.2,102.2761,101.2295,101.5054,44742.0
2019-01-07 09:40:00,106.79,107.06,106.35,106.4,57164.0,101.6101,101.867,101.1914,101.239,57164.0
2019-01-07 09:50:00,106.42,106.62,106.1,106.61,40841.0,101.258,101.4483,100.9535,101.4388,40841.0
2019-01-07 10:00:00,106.56,106.77,106.31,106.48,22267.0,101.3912,101.591,101.1534,101.3151,22267.0
2019-01-07 10:10:00,106.5,106.5,106.02,106.3,15600.0,101.3341,101.3341,100.8774,101.1438,15600.0
2019-01-07 10:20:00,106.21,106.72,105.95,106.42,24183.0,101.0582,101.5435,100.8108,101.258,24183.0
2019-01-07 10:30:00,106.52,107.0,106.5,106.83,19759.0,101.3532,101.8099,101.3341,101.6481,19759.0
2019-01-07 10:40:00,106.86,107.1,106.79,106.92,16087.0,101.6767,101.905,101.6101,101.7338,16087.0
2019-01-07 10:50:00,106.91,107.44,106.89,107.37,27578.0,101.7242,102.2285,101.7052,102.1619,27578.0
2019-01-07 11:00:00,107.32,107.7,107.27,107.59,13826.0,102.1144,102.4759,102.0668,102.3713,13826.0
2019-01-07 11:10:00,107.6,107.81,107.56,107.64,19823.0,102.3808,102.5806,102.3427,102.4188,19823.0
2019-01-07 11:20:00,107.62,107.86,107.62,107.76,17152.0,102.3998,102.6282,102.3998,102.533,17152.0
2019-01-07 11:30:00,107.76,107.95,107.69,107.88,14308.0,102.533,102.7138,102.4664,102.6472,14308.0
2019-01-07 11:40:00,107.87,108.25,107.76,108.24,23940.0,102.6377,102.9992,102.533,102.9897,23940.0
2019-01-07 11:50:00,108.24,108.5,108.15,108.45,24426.0,102.9897,103.2371,102.9041,103.1895,24426.0
2019-01-07 12:00:00,108.47,108.5,108.13,108.18,26422.0,103.2086,103.2371,102.8851,102.9326,26422.0
2019-01-07 12:10:00,108.2,108.37,108.18,108.31,15090.0,102.9517,103.1134,102.9326,103.0563,15090.0
2019-01-07 12:20:00,108.35,108.46,108.26,108.41,14483.0,103.0944,103.1991,103.0088,103.1515,14483.0
2019-01-07 12:30:00,108.44,108.5,108.28,108.4,17046.0,103.18,103.2371,103.0278,103.142,17046.0
2019-01-07 12:40:00,108.42,108.42,108.23,108.25,11644.0,103.161,103.161,102.9802,102.9992,11644.0
2019-01-07 12:50:00,108.26,108.4,108.17,108.33,11440.0,103.0088,103.142,102.9231,103.0754,11440.0
2019-01-07 13:00:00,108.34,108.51,108.34,108.51,16071.0,103.0849,103.2466,103.0849,103.2466,16071.0
2019-01-07 13:10:00,108.54,108.85,108.54,108.83,15257.0,103.2752,103.5701,103.2752,103.5511,15257.0
2019-01-07 13:20:00,108.81,108.88,108.62,108.68,16428.0,103.5321,103.5987,103.3513,103.4084,16428.0
2019-01-07 13:30:00,108.72,108.79,108.54,108.57,19898.0,103.4465,103.5131,103.2752,103.3037,19898.0
2019-01-07 13:40:00,108.53,108.63,108.29,108.29,16352.0,103.2657,103.3608,103.0373,103.0373,16352.0
2019-01-07 13:50:00,108.26,108.43,108.19,108.34,16194.0,103.0088,103.1705,102.9422,103.0849,16194.0
2019-01-07 14:00:00,108.36,108.53,108.25,108.33,15256.0,103.1039,103.2657,102.9992,103.0754,15256.0
2019-01-07 14:10:00,108.33,108.58,108.24,108.45,26906.0,103.0754,103.3132,102.9897,103.1895,26906.0
2019-01-07 14:20:00,108.51,108.68,108.47,108.6,17376.0,103.2466,103.4084,103.2086,103.3323,17376.0
2019-01-07 14:30:00,108.57,108.67,108.29,108.3,15594.0,103.3037,103.3989,103.0373,103.0468,15594.0
2019-01-07 14:40:00,108.27,108.45,108.2,108.23,17923.0,103.0183,103.1895,102.9517,102.9802,17923.0
2019-01-07 14:50:00,108.15,108.17,107.75,107.83,19730.0,102.9041,102.9231,102.5235,102.5996,19730.0
2019-01-07 15:00:00,107.83,108.18,107.78,108.15,19997.0,102.5996,102.9326,102.552,102.9041,19997.0
2019-01-07 15:10:00,108.17,108.41,108.12,108.41,22059.0,102.9231,103.1515,102.8756,103.1515,22059.0
2019-01-07 15:20:00,108.41,108.67,108.37,108.66,28666.0,103.1515,103.3989,103.1134,103.3894,28666.0
2019-01-07 15:30:00,108.66,108.69,108.32,108.34,81493.0,103.3894,103.4179,103.0659,103.0849,81493.0
2019-01-07 15:40:00,108.32,108.32,108.05,108.16,82758.0,103.0659,103.0659,102.809,102.9136,82758.0
2019-01-07 15:50:00,108.17,108.19,107.94,108.0,158509.0,102.9231,102.9422,102.7043,102.7614,158509.0
2019-01-08 09:30:00,108.86,109.29,108.14,108.64,42981.0,103.5797,103.9888,102.8946,103.3703,42981.0
2019-01-08 09:40:00,108.67,109.45,108.61,109.22,25644.0,103.3989,104.141,103.3418,103.9222,25644.0
2019-01-08 09:50:00,109.28,109.36,108.89,109.13,21288.0,103.9793,104.0554,103.6082,103.8366,21288.0
2019-01-08 10:00:00,109.11,109.19,108.71,108.74,22872.0,103.8175,103.8937,103.4369,103.4655,22872.0
2019-01-08 10:10:00,108.69,108.82,108.24,108.24,37733.0,103.4179,103.5416,102.9897,102.9897,37733.0
2019-01-08 10:20:00,108.29,108.64,108.19,108.37,23150.0,103.0373,103.3703,102.9422,103.1134,23150.0
2019-01-08 10:30:00,108.31,108.44,108.09,108.42,34197.0,103.0563,103.18,102.847,103.161,34197.0
2019-01-08 10:40:00,108.41,108.41,108.0,108.16,18944.0,103.1515,103.1515,102.7614,102.9136,18944.0
2019-01-08 10:50:00,108.17,108.24,107.93,108.13,27437.0,102.9231,102.9897,102.6948,102.8851,27437.0
2019-01-08 11:00:00,108.18,108.65,108.11,108.41,37787.0,102.9326,103.3798,102.866,103.1515,37787.0
2019-01-08 11:10:00,108.4,108.4,108.11,108.35,30228.0,103.142,103.142,102.866,103.0944,30228.0
2019-01-08 11:20:00,108.35,108.35,107.95,108.07,25720.0,103.0944,103.0944,102.7138,102.828,25720.0
2019-01-08 11:30:00,108.04,108.04,107.82,107.95,27565.0,102.7994,102.7994,102.5901,102.7138,27565.0
2019-01-08 11:40:00,107.98,108.18,107.98,108.09,11298.0,102.7423,102.9326,102.7423,102.847,11298.0
2019-01-08 11:50:00,108.09,108.33,107.98,108.24,14150.0,102.847,103.0754,102.7423,102.9897,14150.0
2019-01-08 12:00:00,108.23,108.47,108.23,108.44,18014.0,102.9802,103.2086,102.9802,103.18,18014.0
2019-01-08 12:10:00,108.45,108.73,108.43,108.65,15479.0,103.1895,103.456,103.1705,103.3798,15479.0
2019-01-08 12:20:00,108.58,108.65,108.48,108.48,33691.0,103.3132,103.3798,103.2181,103.2181,33691.0
2019-01-08 12:30:00,108.46,108.54,108.23,108.35,47706.0,103.1991,103.2752,102.9802,103.0944,47706.0
2019-01-08 12:40:00,108.36,108.68,108.19,108.19,32066.0,103.1039,103.4084,102.9422,102.9422,32066.0
2019-01-08 12:50:00,108.21,108.4,108.09,108.28,22822.0,102.9612,103.142,102.847,103.0278,22822.0
2019-01-08 13:00:00,108.25,108.51,108.2,108.51,9002.0,102.9992,103.2466,102.9517,103.2466,9002.0
2019-01-08 13:10:00,108.49,108.71,108.46,108.65,14497.0,103.2276,103.4369,103.1991,103.3798,14497.0
2019-01-08 13:20:00,108.62,108.85,108.62,108.82,16614.0,103.3513,103.5701,103.3513,103.5416,16614.0
2019-01-08 13:30:00,108.82,109.21,108.75,109.21,17353.0,103.5416,103.9127,103.475,103.9127,17353.0
2019-01-08 13:40:00,109.16,109.24,108.82,109.14,12656.0,103.8651,103.9412,103.5416,103.8461,12656.0
2019-01-08 13:50:00,109.12,109.55,109.12,109.54,31610.0,103.827,104.2362,103.827,104.2267,31610.0
2019-01-08 14:00:00,109.54,109.66,109.46,109.55,17462.0,104.2267,104.3409,104.1506,104.2362,17462.0
2019-01-08 14:10:00,109.59,109.76,109.57,109.68,12267.0,104.2743,104.436,104.2552,104.3599,12267.0
2019-01-08 14:20:00,109.64,109.64,109.42,109.57,15330.0,104.3218,104.3218,104.1125,104.2552,15330.0
2019-01-08 14:30:00,109.51,109.74,109.5,109.72,22997.0,104.1981,104.417,104.1886,104.3979,22997.0
2019-01-08 14:40:00,109.72,109.94,109.69,109.88,17820.0,104.3979,104.6073,104.3694,104.5502,17820.0
2019-01-08 14:50:00,109.89,109.92,109.72,109.9,19395.0,104.5597,104.5882,104.3979,104.5692,19395.0
2019-01-08 15:00:00,109.84,109.89,109.43,109.56,22181.0,104.5121,104.5597,104.122,104.2457,22181.0
2019-01-08 15:10:00,109.55,109.83,109.46,109.77,18435.0,104.2362,104.5026,104.1506,104.4455,18435.0
2019-01-08 15:20:00,109.79,109.91,109.73,109.85,25249.0,104.4646,104.5787,104.4075,104.5216,25249.0
2019-01-08 15:30:00,109.88,110.07,109.85,110.01,39805.0,104.5502,104.731,104.5216,104.6739,39805.0
2019-01-08 15:40:00,109.99,110.0,109.75,109.8,29462.0,104.6548,104.6644,104.4265,104.4741,29462.0
2019-01-08 15:50:00,109.78,109.98,109.67,109.76,118007.0,104.455,104.6453,104.3504,104.436,118007.0
2019-01-09 09:30:00,109.93,110.11,109.56,109.68,47325.0,104.5978,104.769,104.2457,104.3599,47325.0
2019-01-09 09:40:00,109.68,109.81,109.3,109.37,46970.0,104.3599,104.4836,103.9983,104.0649,46970.0
2019-01-09 09:50:00,109.38,109.69,109.07,109.19,36317.0,104.0744,104.3694,103.7795,103.8937,36317.0
2019-01-09 10:00:00,109.27,109.36,108.61,108.87,41756.0,103.9698,104.0554,103.3418,103.5892,41756.0
2019-01-09 10:10:00,108.9,109.21,108.63,109.21,92520.0,103.6177,103.9127,103.3608,103.9127,92520.0
2019-01-09 10:20:00,109.26,109.7,109.23,109.7,17789.0,103.9603,104.3789,103.9317,104.3789,17789.0
2019-01-09 10:30:00,109.64,109.64,109.26,109.57,29063.0,104.3218,104.3218,103.9603,104.2552,29063.0
2019-01-09 10:40:00,109.5,109.53,109.03,109.17,37024.0,104.1886,104.2172,103.7414,103.8746,37024.0
2019-01-09 10:50:00,109.17,109.34,109.1,109.32,36318.0,103.8746,104.0364,103.808,104.0173,36318.0
2019-01-09 11:00:00,109.3,109.49,109.21,109.49,34020.0,103.9983,104.1791,103.9127,104.1791,34020.0
2019-01-09 11:10:00,109.51,109.76,109.4,109.76,39383.0,104.1981,104.436,104.0935,104.436,39383.0
2019-01-09 11:20:00,109.73,109.97,109.66,109.92,14141.0,104.4075,104.6358,104.3409,104.5882,14141.0
2019-01-09 11:30:00,109.95,110.26,109.93,110.25,26224.0,104.6168,104.9118,104.5978,104.9022,26224.0
2019-01-09 11:40:00,110.27,110.42,110.07,110.39,22827.0,104.9213,105.064,104.731,105.0354,22827.0
2019-01-09 11:50:00,110.38,110.47,110.07,110.18,22928.0,105.0259,105.1116,104.731,104.8356,22928.0
2019-01-09 12:00:00,110.16,110.53,110.15,110.19,41100.0,104.8166,105.1687,104.8071,104.8451,41100.0
2019-01-09 12:10:00,110.19,110.28,110.01,110.03,18788.0,104.8451,104.9308,104.6739,104.6929,18788.0
2019-01-09 12:20:00,110.03,110.06,109.9,109.9,14539.0,104.6929,104.7215,104.5692,104.5692,14539.0
2019-01-09 12:30:00,109.94,110.11,109.79,110.01,17583.0,104.6073,104.769,104.4646,104.6739,17583.0
2019-01-09 12:40:00,110.01,110.3,109.95,110.21,14990.0,104.6739,104.9498,104.6168,104.8642,14990.0
2019-01-09 12:50:00,110.19,110.4,110.15,110.3,11902.0,104.8451,105.045,104.8071,104.9498,11902.0
2019-01-09 13:00:00,110.31,110.38,110.22,110.38,11400.0,104.9593,105.0259,104.8737,105.0259,11400.0
2019-01-09 13:10:00,110.39,110.42,110.09,110.12,21204.0,105.0354,105.064,104.75,104.7785,21204.0
2019-01-09 13:20:00,110.1,110.1,109.78,109.79,25956.0,104.7595,104.7595,104.455,104.4646,25956.0
2019-01-09 13:30:00,109.77,109.8,109.38,109.38,34832.0,104.4455,104.4741,104.0744,104.0744,34832.0
2019-01-09 13:40:00,109.4,109.41,109.06,109.11,39324.0,104.0935,104.103,103.77,103.8175,39324.0
2019-01-09 13:50:00,109.09,109.19,108.98,109.17,34959.0,103.7985,103.8937,103.6938,103.8746,34959.0
2019-01-09 14:00:00,109.14,109.36,109.13,109.29,40368.0,103.8461,104.0554,103.8366,103.9888,40368.0
2019-01-09 14:10:00,109.28,109.32,109.04,109.06,31890.0,103.9793,104.0173,103.7509,103.77,31890.0
2019-01-09 14:20:00,109.05,109.14,108.74,108.8,57557.0,103.7604,103.8461,103.4655,103.5226,57557.0
2019-01-09 14:30:00,108.8,109.1,108.7,108.96,81695.0,103.5226,103.808,103.4274,103.6748,81695.0
2019-01-09 14:40:00,108.94,109.21,108.94,109.16,42836.0,103.6558,103.9127,103.6558,103.8651,42836.0
2019-01-09 14:50:00,109.16,109.27,109.08,109.11,43994.0,103.8651,103.9698,103.789,103.8175,43994.0
2019-01-09 15:00:00,109.13,109.21,109.02,109.11,50866.0,103.8366,103.9127,103.7319,103.8175,50866.0
2019-01-09 15:10:00,109.13,109.2,109.03,109.14,30040.0,103.8366,103.9032,103.7414,103.8461,30040.0
2019-01-09 15:20:00,109.14,109.15,108.97,109.01,67262.0,103.8461,103.8556,103.6843,103.7224,67262.0
2019-01-09 15:30:00,109.01,109.08,108.72,108.75,98368.0,103.7224,103.789,103.4465,103.475,98368.0
2019-01-09 15:40:00,108.75,108.83,108.59,108.7,141319.0,103.475,103.5511,103.3228,103.4274,141319.0
2019-01-09 15:50:00,108.71,109.25,108.69,109.21,380297.0,103.4369,103.9507,103.4179,103.9127,380297.0
2019-01-10 09:30:00,108.32,108.98,108.0,108.76,86319.0,103.0659,103.6938,102.7614,103.4845,86319.0
2019-01-10 09:40:00,108.81,108.81,108.33,108.52,60543.0,103.5321,103.5321,103.0754,103.2562,60543.0
2019-01-10 09:50:00,108.55,108.86,108.46,108.79,30891.0,103.2847,103.5797,103.1991,103.5131,30891.0
2019-01-10 10:00:00,108.82,109.12,108.79,108.97,29166.0,103.5416,103.827,103.5131,103.6843,29166.0
2019-01-10 10:10:00,109.01,109.14,108.82,109.05,28039.0,103.7224,103.8461,103.5416,103.7604,28039.0
2019-01-10 10:20:00,109.12,109.64,109.09,109.59,10664.0,103.827,104.3218,103.7985,104.2743,10664.0
2019-01-10 10:30:00,109.6,109.89,109.47,109.89,11587.0,104.2838,104.5597,104.1601,104.5597,11587.0
2019-01-10 10:40:00,109.9,109.91,109.54,109.91,16501.0,104.5692,104.5787,104.2267,104.5787,16501.0
2019-01-10 10:50:00,109.96,110.37,109.94,110.37,22285.0,104.6263,105.0164,104.6073,105.0164,22285.0
2019-01-10 11:00:00,110.32,110.56,110.27,110.38,18827.0,104.9688,105.1972,104.9213,105.0259,18827.0
2019-01-10 11:10:00,110.36,110.39,110.16,110.17,15381.0,105.0069,105.0354,104.8166,104.8261,15381.0
2019-01-10 11:20:00,110.16,110.39,110.05,110.07,21400.0,104.8166,105.0354,104.7119,104.731,21400.0
2019-01-10 11:30:00,110.15,110.7,110.14,110.54,17611.0,104.8071,105.3304,104.7976,105.1782,17611.0
2019-01-10 11:40:00,110.61,110.65,110.46,110.57,25874.0,105.2448,105.2828,105.1021,105.2067,25874.0
2019-01-10 11:50:00,110.53,110.61,110.42,110.61,15745.0,105.1687,105.2448,105.064,105.2448,15745.0
2019-01-10 12:00:00,110.61,110.7,110.41,110.42,26996.0,105.2448,105.3304,105.0545,105.064,26996.0
2019-01-10 12:10:00,110.43,110.65,110.39,110.65,23039.0,105.0735,105.2828,105.0354,105.2828,23039.0
2019-01-10 12:20:00,110.61,111.12,110.53,111.04,20319.0,105.2448,105.73,105.1687,105.6539,20319.0
2019-01-10 12:30:00,111.0,111.05,110.59,110.66,13476.0,105.6159,105.6634,105.2257,105.2924,13476.0
2019-01-10 12:40:00,110.68,111.07,110.39,110.92,51398.0,105.3114,105.6825,105.0354,105.5397,51398.0
2019-01-10 12:50:00,110.95,111.17,110.87,111.05,22622.0,105.5683,105.7776,105.4922,105.6634,22622.0
2019-01-10 13:00:00,110.94,111.07,110.6,110.6,14900.0,105.5588,105.6825,105.2353,105.2353,14900.0
2019-01-10 13:10:00,110.62,110.74,110.2,110.29,19321.0,105.2543,105.3685,104.8547,104.9403,19321.0
2019-01-10 13:20:00,110.21,110.42,110.19,110.36,12496.0,104.8642,105.064,104.8451,105.0069,12496.0
2019-01-10 13:30:00,110.41,110.45,110.1,110.15,24903.0,105.0545,105.0925,104.7595,104.8071,24903.0
2019-01-10 13:40:00,110.13,110.16,109.87,110.14,21125.0,104.7881,104.8166,104.5407,104.7976,21125.0
2019-01-10 13:50:00,110.16,110.23,109.83,109.88,30918.0,104.8166,104.8832,104.5026,104.5502,30918.0
2019-01-10 14:00:00,109.85,110.02,109.81,109.98,83398.0,104.5216,104.6834,104.4836,104.6453,83398.0
2019-01-10 14:10:00,110.07,110.45,110.07,110.45,41233.0,104.731,105.0925,104.731,105.0925,41233.0
2019-01-10 14:20:00,110.48,110.58,110.18,110.23,51063.0,105.1211,105.2162,104.8356,104.8832,51063.0
2019-01-10 14:30:00,110.27,110.38,110.17,110.24,10064.0,104.9213,105.0259,104.8261,104.8927,10064.0
2019-01-10 14:40:00,110.23,110.38,110.1,110.14,14156.0,104.8832,105.0259,104.7595,104.7976,14156.0
2019-01-10 14:50:00,110.15,110.22,110.0,110.21,12505.0,104.8071,104.8737,104.6644,104.8642,12505.0
2019-01-10 15:00:00,110.22,110.36,110.22,110.24,14004.0,104.8737,105.0069,104.8737,104.8927,14004.0
2019-01-10 15:10:00,110.23,110.4,110.15,110.33,30495.0,104.8832,105.045,104.8071,104.9784,30495.0
2019-01-10 15:20:00,110.37,110.37,110.19,110.25,33331.0,105.0164,105.0164,104.8451,104.9022,33331.0
2019-01-10 15:30:00,110.25,110.28,110.17,110.24,36378.0,104.9022,104.9308,104.8261,104.8927,36378.0
2019-01-10 15:40:00,110.25,110.45,110.25,110.27,47309.0,104.9022,105.0925,104.9022,104.9213,47309.0
2019-01-10 15:50:00,110.27,110.34,109.94,110.06,149893.0,104.9213,104.9879,104.6073,104.7215,149893.0
2019-01-11 09:30:00,109.27,109.38,108.71,108.85,56244.0,103.9698,104.0744,103.4369,103.5701,56244.0
2019-01-11 09:40:00,108.88,109.2,108.75,109.11,35336.0,103.5987,103.9032,103.475,103.8175,35336.0
2019-01-11 09:50:00,109.05,109.05,108.56,108.79,34569.0,103.7604,103.7604,103.2942,103.5131,34569.0
2019-01-11 10:00:00,108.74,108.98,108.56,108.78,87877.0,103.4655,103.6938,103.2942,103.5035,87877.0
2019-01-11 10:10:00,108.77,108.8,108.13,108.31,57633.0,103.494,103.5226,102.8851,103.0563,57633.0
2019-01-11 10:20:00,108.3,108.3,107.73,107.73,35025.0,103.0468,103.0468,102.5045,102.5045,35025.0
2019-01-11 10:30:00,107.71,108.31,107.64,108.19,55231.0,102.4854,103.0563,102.4188,102.9422,55231.0
2019-01-11 10:40:00,108.16,108.26,107.84,107.87,51024.0,102.9136,103.0088,102.6091,102.6377,51024.0
2019-01-11 10:50:00,107.84,108.06,107.61,108.0,47970.0,102.6091,102.8185,102.3903,102.7614,47970.0
2019-01-11 11:00:00,108.02,108.03,107.58,107.65,48292.0,102.7804,102.7899,102.3617,102.4284,48292.0
2019-01-11 11:10:00,107.65,107.66,107.33,107.55,36160.0,102.4284,102.4379,102.1239,102.3332,36160.0
2019-01-11 11:20:00,107.53,107.63,107.4,107.58,27638.0,102.3142,102.4093,102.1905,102.3617,27638.0
2019-01-11 11:30:00,107.59,108.0,107.56,107.87,16107.0,102.3713,102.7614,102.3427,102.6377,16107.0
2019-01-11 11:40:00,107.87,108.1,107.83,108.07,32846.0,102.6377,102.8565,102.5996,102.828,32846.0
2019-01-11 11:50:00,108.07,108.15,107.86,107.96,63623.0,102.828,102.9041,102.6282,102.7233,63623.0
2019-01-11 12:00:00,107.97,108.14,107.83,107.84,84140.0,102.7328,102.8946,102.5996,102.6091,84140.0
2019-01-11 12:10:00,107.83,108.02,107.75,107.9,20103.0,102.5996,102.7804,102.5235,102.6662,20103.0
2019-01-11 12:20:00,107.94,108.08,107.87,107.97,23128.0,102.7043,102.8375,102.6377,102.7328,23128.0
2019-01-11 12:30:00,107.98,108.23,107.95,108.2,17740.0,102.7423,102.9802,102.7138,102.9517,17740.0
2019-01-11 12:40:00,108.19,108.3,108.12,108.27,15200.0,102.9422,103.0468,102.8756,103.0183,15200.0
2019-01-11 12:50:00,108.28,108.29,108.06,108.07,34028.0,103.0278,103.0373,102.8185,102.828,34028.0
2019-01-11 13:00:00,108.07,108.15,107.79,107.83,38272.0,102.828,102.9041,102.5616,102.5996,38272.0
2019-01-11 13:10:00,107.82,108.08,107.72,108.08,29574.0,102.5901,102.8375,102.495,102.8375,29574.0
2019-01-11 13:20:00,108.05,108.25,107.96,108.22,29442.0,102.809,102.9992,102.7233,102.9707,29442.0
2019-01-11 13:30:00,108.23,108.35,108.21,108.29,9305.0,102.9802,103.0944,102.9612,103.0373,9305.0
2019-01-11 13:40:00,108.29,108.45,108.29,108.32,9100.0,103.0373,103.1895,103.0373,103.0659,9100.0
2019-01-11 13:50:00,108.34,108.66,108.33,108.62,23024.0,103.0849,103.3894,103.0754,103.3513,23024.0
2019-01-11 14:00:00,108.62,109.0,108.58,108.98,24112.0,103.3513,103.7129,103.3132,103.6938,24112.0
2019-01-11 14:10:00,109.0,109.03,108.89,108.94,20440.0,103.7129,103.7414,103.6082,103.6558,20440.0
2019-01-11 14:20:00,108.91,108.99,108.73,108.78,27200.0,103.6272,103.7034,103.456,103.5035,27200.0
2019-01-11 14:30:00,108.83,108.91,108.77,108.78,14349.0,103.5511,103.6272,103.494,103.5035,14349.0
2019-01-11 14:40:00,108.78,108.97,108.75,108.97,39105.0,103.5035,103.6843,103.475,103.6843,39105.0
2019-01-11 14:50:00,108.95,109.05,108.89,109.01,44753.0,103.6653,103.7604,103.6082,103.7224,44753.0
2019-01-11 15:00:00,109.02,109.27,108.99,109.14,16466.0,103.7319,103.9698,103.7034,103.8461,16466.0
2019-01-11 15:10:00,109.15,109.15,108.97,109.03,21165.0,103.8556,103.8556,103.6843,103.7414,21165.0
2019-01-11 15:20:00,109.03,109.08,108.98,109.02,16419.0,103.7414,103.789,103.6938,103.7319,16419.0
2019-01-11 15:30:00,109.03,109.2,109.02,109.17,24550.0,103.7414,103.9032,103.7319,103.8746,24550.0
2019-01-11 15:40:00,109.17,109.36,109.16,109.35,25718.0,103.8746,104.0554,103.8651,104.0459,25718.0
2019-01-11 15:50:00,109.35,109.45,109.31,109.41,108264.0,104.0459,104.141,104.0078,104.103,108264.0
2019-01-14 09:30:00,108.63,108.71,107.99,107.99,18891.0,103.3608,103.4369,102.7519,102.7519,18891.0
2019-01-14 09:40:00,108.09,108.22,107.85,108.14,17317.0,102.847,102.9707,102.6187,102.8946,17317.0
2019-01-14 09:50:00,108.18,108.85,108.12,108.8,67275.0,102.9326,103.5701,102.8756,103.5226,67275.0
2019-01-14 10:00:00,108.89,108.96,108.49,108.89,19751.0,103.6082,103.6748,103.2276,103.6082,19751.0
2019-01-14 10:10:00,108.84,108.89,108.41,108.48,19924.0,103.5606,103.6082,103.1515,103.2181,19924.0
2019-01-14 10:20:00,108.51,108.51,108.22,108.42,13859.0,103.2466,103.2466,102.9707,103.161,13859.0
2019-01-14 10:30:00,108.41,108.65,108.31,108.53,11299.0,103.1515,103.3798,103.0563,103.2657,11299.0
2019-01-14 10:40:00,108.54,108.9,108.42,108.56,50832.0,103.2752,103.6177,103.161,103.2942,50832.0
2019-01-14 10:50:00,108.59,108.66,108.37,108.58,9766.0,103.3228,103.3894,103.1134,103.3132,9766.0
2019-01-14 11:00:00,108.51,108.55,108.27,108.36,15370.0,103.2466,103.2847,103.0183,103.1039,15370.0
2019-01-14 11:10:00,108.35,108.38,107.83,107.85,23312.0,103.0944,103.1229,102.5996,102.6187,23312.0
2019-01-14 11:20:00,107.86,108.21,107.86,108.11,16982.0,102.6282,102.9612,102.6282,102.866,16982.0
2019-01-14 11:30:00,108.08,108.36,107.98,108.2,30401.0,102.8375,103.1039,102.7423,102.9517,30401.0
2019-01-14 11:40:00,108.22,108.57,108.2,108.52,18497.0,102.9707,103.3037,102.9517,103.2562,18497.0
2019-01-14 11:50:00,108.52,108.72,108.4,108.72,15533.0,103.2562,103.4465,103.142,103.4465,15533.0
2019-01-14 12:00:00,108.73,108.99,108.71,108.88,13732.0,103.456,103.7034,103.4369,103.5987,13732.0
2019-01-14 12:10:00,108.88,109.1,108.82,109.0,20189.0,103.5987,103.808,103.5416,103.7129,20189.0
2019-01-14 12:20:00,108.97,108.98,108.76,108.84,11646.0,103.6843,103.6938,103.4845,103.5606,11646.0
2019-01-14 12:30:00,108.84,108.84,108.67,108.73,9502.0,103.5606,103.5606,103.3989,103.456,9502.0
2019-01-14 12:40:00,108.72,108.8,108.66,108.66,8740.0,103.4465,103.5226,103.3894,103.3894,8740.0
2019-01-14 12:50:00,108.64,108.68,108.46,108.47,7400.0,103.3703,103.4084,103.1991,103.2086,7400.0
2019-01-14 13:00:00,108.46,108.58,108.34,108.58,9787.0,103.1991,103.3132,103.0849,103.3132,9787.0
2019-01-14 13:10:00,108.56,108.67,108.53,108.59,7428.0,103.2942,103.3989,103.2657,103.3228,7428.0
2019-01-14 13:20:00,108.6,108.65,108.48,108.55,13671.0,103.3323,103.3798,103.2181,103.2847,13671.0
2019-01-14 13:30:00,108.54,108.65,108.53,108.58,13208.0,103.2752,103.3798,103.2657,103.3132,13208.0
2019-01-14 13:40:00,108.57,108.69,108.51,108.69,11678.0,103.3037,103.4179,103.2466,103.4179,11678.0
2019-01-14 13:50:00,108.7,108.72,108.55,108.58,7315.0,103.4274,103.4465,103.2847,103.3132,7315.0
2019-01-14 14:00:00,108.55,108.67,108.3,108.3,25626.0,103.2847,103.3989,103.0468,103.0468,25626.0
2019-01-14 14:10:00,108.32,108.34,108.1,108.1,15291.0,103.0659,103.0849,102.8565,102.8565,15291.0
2019-01-14 14:20:00,108.09,108.12,107.96,108.03,25227.0,102.847,102.8756,102.7233,102.7899,25227.0
2019-01-14 14:30:00,108.05,108.4,108.03,108.4,17898.0,102.809,103.142,102.7899,103.142,17898.0
2019-01-14 14:40:00,108.47,108.55,108.4,108.44,12690.0,103.2086,103.2847,103.142,103.18,12690.0
2019-01-14 14:50:00,108.44,108.45,108.36,108.4,17619.0,103.18,103.1895,103.1039,103.142,17619.0
2019-01-14 15:00:00,108.41,108.44,108.19,108.3,17102.0,103.1515,103.18,102.9422,103.0468,17102.0
2019-01-14 15:10:00,108.33,108.33,108.14,108.27,48348.0,103.0754,103.0754,102.8946,103.0183,48348.0
2019-01-14 15:20:00,108.26,108.61,108.24,108.45,38460.0,103.0088,103.3418,102.9897,103.1895,38460.0
2019-01-14 15:30:00,108.43,108.68,108.42,108.64,28465.0,103.1705,103.4084,103.161,103.3703,28465.0
2019-01-14 15:40:00,108.63,108.64,108.11,108.12,61967.0,103.3608,103.3703,102.866,102.8756,61967.0
2019-01-14 15:50:00,108.12,108.3,108.11,108.16,166528.0,102.8756,103.0468,102.866,102.9136,166528.0
2019-01-15 09:30:00,108.28,109.0,108.14,108.53,34647.0,103.0278,103.7129,102.8946,103.2657,34647.0
2019-01-15 09:40:00,108.46,108.68,107.88,107.88,20407.0,103.1991,103.4084,102.6472,102.6472,20407.0
2019-01-15 09:50:00,107.98,108.07,107.54,107.61,13469.0,102.7423,102.828,102.3237,102.3903,13469.0
2019-01-15 10:00:00,107.55,108.53,107.55,108.41,32476.0,102.3332,103.2657,102.3332,103.1515,32476.0
2019-01-15 10:10:00,108.37,108.46,108.13,108.34,17541.0,103.1134,103.1991,102.8851,103.0849,17541.0
2019-01-15 10:20:00,108.35,108.39,107.89,107.89,24669.0,103.0944,103.1325,102.6567,102.6567,24669.0
2019-01-15 10:30:00,107.89,108.06,107.8,108.01,11757.0,102.6567,102.8185,102.5711,102.7709,11757.0
2019-01-15 10:40:00,108.05,108.32,108.01,108.2,25010.0,102.809,103.0659,102.7709,102.9517,25010.0
2019-01-15 10:50:00,108.28,108.51,108.22,108.45,11662.0,103.0278,103.2466,102.9707,103.1895,11662.0
2019-01-15 11:00:00,108.48,108.65,108.35,108.62,32146.0,103.2181,103.3798,103.0944,103.3513,32146.0
2019-01-15 11:10:00,108.58,108.62,108.42,108.48,14536.0,103.3132,103.3513,103.161,103.2181,14536.0
2019-01-15 11:20:00,108.52,108.58,108.29,108.45,12264.0,103.2562,103.3132,103.0373,103.1895,12264.0
2019-01-15 11:30:00,108.43,108.55,108.34,108.52,10100.0,103.1705,103.2847,103.0849,103.2562,10100.0
2019-01-15 11:40:00,108.49,108.83,108.49,108.81,9623.0,103.2276,103.5511,103.2276,103.5321,9623.0
2019-01-15 11:50:00,108.82,109.14,108.79,109.12,29908.0,103.5416,103.8461,103.5131,103.827,29908.0
2019-01-15 12:00:00,109.09,109.21,108.99,108.99,12559.0,103.7985,103.9127,103.7034,103.7034,12559.0
2019-01-15 12:10:00,108.99,109.18,108.9,109.17,7920.0,103.7034,103.8841,103.6177,103.8746,7920.0
2019-01-15 12:20:00,109.22,109.33,109.04,109.07,11573.0,103.9222,104.0269,103.7509,103.7795,11573.0
2019-01-15 12:30:00,109.11,109.12,108.89,108.96,8969.0,103.8175,103.827,103.6082,103.6748,8969.0
2019-01-15 12:40:00,108.96,109.01,108.84,108.97,9079.0,103.6748,103.7224,103.5606,103.6843,9079.0
2019-01-15 12:50:00,108.93,108.96,108.76,108.86,9544.0,103.6463,103.6748,103.4845,103.5797,9544.0
2019-01-15 13:00:00,108.86,109.09,108.85,109.02,13463.0,103.5797,103.7985,103.5701,103.7319,13463.0
2019-01-15 13:10:00,109.0,109.1,108.9,109.07,11666.0,103.7129,103.808,103.6177,103.7795,11666.0
2019-01-15 13:20:00,109.08,109.32,109.08,109.31,34208.0,103.789,104.0173,103.789,104.0078,34208.0
2019-01-15 13:30:00,109.34,109.37,109.24,109.37,12421.0,104.0364,104.0649,103.9412,104.0649,12421.0
2019-01-15 13:40:00,109.37,109.48,109.29,109.37,27289.0,104.0649,104.1696,103.9888,104.0649,27289.0
2019-01-15 13:50:00,109.39,109.49,109.25,109.4,41909.0,104.084,104.1791,103.9507,104.0935,41909.0
2019-01-15 14:00:00,109.42,109.73,109.42,109.7,26693.0,104.1125,104.4075,104.1125,104.3789,26693.0
2019-01-15 14:10:00,109.72,109.9,109.64,109.77,28305.0,104.3979,104.5692,104.3218,104.4455,28305.0
2019-01-15 14:20:00,109.78,109.78,109.1,109.14,32496.0,104.455,104.455,103.808,103.8461,32496.0
2019-01-15 14:30:00,109.11,109.24,108.92,109.06,20137.0,103.8175,103.9412,103.6368,103.77,20137.0
2019-01-15 14:40:00,109.08,109.34,109.03,109.18,15848.0,103.789,104.0364,103.7414,103.8841,15848.0
2019-01-15 14:50:00,109.23,109.53,109.21,109.46,16404.0,103.9317,104.2172,103.9127,104.1506,16404.0
2019-01-15 15:00:00,109.44,109.82,109.38,109.79,18859.0,104.1315,104.4931,104.0744,104.4646,18859.0
2019-01-15 15:10:00,109.78,110.03,109.76,110.0,83183.0,104.455,104.6929,104.436,104.6644,83183.0
2019-01-15 15:20:00,109.98,110.03,109.91,110.03,105106.0,104.6453,104.6929,104.5787,104.6929,105106.0
2019-01-15 15:30:00,110.04,110.1,109.97,110.0,61010.0,104.7024,104.7595,104.6358,104.6644,61010.0
2019-01-15 15:40:00,110.0,110.18,109.97,110.15,55900.0,104.6644,104.8356,104.6358,104.8071,55900.0
2019-01-15 15:50:00,110.15,110.24,110.01,110.18,218313.0,104.8071,104.8927,104.6739,104.8356,218313.0
2019-01-16 09:30:00,109.87,110.26,109.84,110.01,181169.0,104.5407,104.9118,104.5121,104.6739,181169.0
2019-01-16 09:40:00,109.96,110.97,109.9,110.61,282584.0,104.6263,105.5873,104.5692,105.2448,282584.0
2019-01-16 09:50:00,110.55,111.0,110.26,111.0,52621.0,105.1877,105.6159,104.9118,105.6159,52621.0
2019-01-16 10:00:00,111.09,111.37,110.97,110.99,18514.0,105.7015,105.9679,105.5873,105.6063,18514.0
2019-01-16 10:10:00,110.99,111.13,110.68,110.68,8486.0,105.6063,105.7396,105.3114,105.3114,8486.0
2019-01-16 10:20:00,110.65,110.67,110.31,110.32,8960.0,105.2828,105.3019,104.9593,104.9688,8960.0
2019-01-16 10:30:00,110.39,110.71,110.24,110.36,65936.0,105.0354,105.3399,104.8927,105.0069,65936.0
2019-01-16 10:40:00,110.33,110.41,110.09,110.17,156391.0,104.9784,105.0545,104.75,104.8261,156391.0
2019-01-16 10:50:00,110.19,110.19,109.85,109.87,51299.0,104.8451,104.8451,104.5216,104.5407,51299.0
2019-01-16 11:00:00,109.88,109.98,109.68,109.84,26551.0,104.5502,104.6453,104.3599,104.5121,26551.0
2019-01-16 11:10:00,109.85,110.32,109.83,110.14,148032.0,104.5216,104.9688,104.5026,104.7976,148032.0
2019-01-16 11:20:00,110.14,110.44,110.11,110.23,96939.0,104.7976,105.083,104.769,104.8832,96939.0
2019-01-16 11:30:00,110.17,110.43,109.98,110.27,60011.0,104.8261,105.0735,104.6453,104.9213,60011.0
2019-01-16 11:40:00,110.26,110.32,109.97,110.05,28008.0,104.9118,104.9688,104.6358,104.7119,28008.0
2019-01-16 11:50:00,110.01,110.07,109.8,109.94,86650.0,104.6739,104.731,104.4741,104.6073,86650.0
2019-01-16 12:00:00,110.0,110.19,110.0,110.06,8399.0,104.6644,104.8451,104.6644,104.7215,8399.0
2019-01-16 12:10:00,110.17,110.21,109.9,110.2,17402.0,104.8261,104.8642,104.5692,104.8547,17402.0
2019-01-16 12:20:00,110.19,110.23,109.95,109.99,29814.0,104.8451,104.8832,104.6168,104.6548,29814.0
2019-01-16 12:30:00,110.02,110.02,109.34,109.67,74310.0,104.6834,104.6834,104.0364,104.3504,74310.0
2019-01-16 12:40:00,109.69,109.79,109.42,109.42,16912.0,104.3694,104.4646,104.1125,104.1125,16912.0
2019-01-16 12:50:00,109.43,109.54,109.19,109.39,26955.0,104.122,104.2267,103.8937,104.084,26955.0
2019-01-16 13:00:00,109.32,109.35,109.09,109.35,27692.0,104.0173,104.0459,103.7985,104.0459,27692.0
2019-01-16 13:10:00,109.35,109.84,109.35,109.76,54002.0,104.0459,104.5121,104.0459,104.436,54002.0
2019-01-16 13:20:00,109.74,109.74,109.5,109.54,7959.0,104.417,104.417,104.1886,104.2267,7959.0
2019-01-16 13:30:00,109.54,109.67,109.46,109.57,37822.0,104.2267,104.3504,104.1506,104.2552,37822.0
2019-01-16 13:40:00,109.57,109.86,109.49,109.83,47130.0,104.2552,104.5312,104.1791,104.5026,47130.0
2019-01-16 13:50:00,109.84,109.97,109.71,109.82,17017.0,104.5121,104.6358,104.3884,104.4931,17017.0
2019-01-16 14:00:00,109.82,109.91,109.8,109.84,10883.0,104.4931,104.5787,104.4741,104.5121,10883.0
2019-01-16 14:10:00,109.83,109.92,109.82,109.89,7738.0,104.5026,104.5882,104.4931,104.5597,7738.0
2019-01-16 14:20:00,109.92,110.0,109.85,109.99,61403.0,104.5882,104.6644,104.5216,104.6548,61403.0
2019-01-16 14:30:00,109.99,110.06,109.83,109.94,29293.0,104.6548,104.7215,104.5026,104.6073,29293.0
2019-01-16 14:40:00,109.95,110.05,109.85,109.86,60234.0,104.6168,104.7119,104.5216,104.5312,60234.0
2019-01-16 14:50:00,109.86,109.92,109.41,109.44,28877.0,104.5312,104.5882,104.103,104.1315,28877.0
2019-01-16 15:00:00,109.43,109.46,109.19,109.19,38504.0,104.122,104.1506,103.8937,103.8937,38504.0
2019-01-16 15:10:00,109.17,109.44,109.09,109.41,80509.0,103.8746,104.1315,103.7985,104.103,80509.0
2019-01-16 15:20:00,109.42,109.52,109.37,109.43,14754.0,104.1125,104.2076,104.0649,104.122,14754.0
2019-01-16 15:30:00,109.43,109.49,109.25,109.4,29333.0,104.122,104.1791,103.9507,104.0935,29333.0
2019-01-16 15:40:00,109.41,109.51,109.35,109.44,68249.0,104.103,104.1981,104.0459,104.1315,68249.0
2019-01-16 15:50:00,109.44,109.45,109.24,109.28,112364.0,104.1315,104.141,103.9412,103.9793,112364.0
2019-01-17 09:30:00,108.8,109.89,108.18,109.5,32739.0,103.5226,104.5597,102.9326,104.1886,32739.0
2019-01-17 09:40:00,109.41,109.75,109.1,109.58,79121.0,104.103,104.4265,103.808,104.2647,79121.0
2019-01-17 09:50:00,109.63,109.72,109.48,109.48,66461.0,104.3123,104.3979,104.1696,104.1696,66461.0
2019-01-17 10:00:00,109.48,109.7,109.3,109.59,64633.0,104.1696,104.3789,103.9983,104.2743,64633.0
2019-01-17 10:10:00,109.58,109.83,109.43,109.48,31310.0,104.2647,104.5026,104.122,104.1696,31310.0
2019-01-17 10:20:00,109.51,109.76,109.33,109.76,6550.0,104.1981,104.436,104.0269,104.436,6550.0
2019-01-17 10:30:00,109.75,109.75,109.48,109.63,14147.0,104.4265,104.4265,104.1696,104.3123,14147.0
2019-01-17 10:40:00,109.68,109.79,109.52,109.52,31025.0,104.3599,104.4646,104.2076,104.2076,31025.0
2019-01-17 10:50:00,109.55,109.66,109.4,109.66,10032.0,104.2362,104.3409,104.0935,104.3409,10032.0
2019-01-17 11:00:00,109.67,109.79,109.57,109.64,6225.0,104.3504,104.4646,104.2552,104.3218,6225.0
2019-01-17 11:10:00,109.6,109.66,109.53,109.58,11024.0,104.2838,104.3409,104.2172,104.2647,11024.0
2019-01-17 11:20:00,109.58,109.6,109.24,109.34,126378.0,104.2647,104.2838,103.9412,104.0364,126378.0
2019-01-17 11:30:00,109.34,109.8,109.33,109.78,26657.0,104.0364,104.4741,104.0269,104.455,26657.0
2019-01-17 11:40:00,109.78,109.82,109.6,109.69,26449.0,104.455,104.4931,104.2838,104.3694,26449.0
2019-01-17 11:50:00,109.67,109.69,109.53,109.53,11301.0,104.3504,104.3694,104.2172,104.2172,11301.0
2019-01-17 12:00:00,109.51,109.52,109.03,109.07,58459.0,104.1981,104.2076,103.7414,103.7795,58459.0
2019-01-17 12:10:00,109.07,109.17,108.9,108.95,20255.0,103.7795,103.8746,103.6177,103.6653,20255.0
2019-01-17 12:20:00,108.94,108.96,108.77,108.77,15523.0,103.6558,103.6748,103.494,103.494,15523.0
2019-01-17 12:30:00,108.77,108.91,108.76,108.91,16600.0,103.494,103.6272,103.4845,103.6272,16600.0
2019-01-17 12:40:00,108.88,108.96,108.82,108.86,11089.0,103.5987,103.6748,103.5416,103.5797,11089.0
2019-01-17 12:50:00,108.85,108.89,108.76,108.79,9649.0,103.5701,103.6082,103.4845,103.5131,9649.0
2019-01-17 13:00:00,108.8,108.8,108.66,108.76,6090.0,103.5226,103.5226,103.3894,103.4845,6090.0
2019-01-17 13:10:00,108.77,108.79,108.67,108.76,7100.0,103.494,103.5131,103.3989,103.4845,7100.0
2019-01-17 13:20:00,108.77,108.97,108.77,108.88,11796.0,103.494,103.6843,103.494,103.5987,11796.0
2019-01-17 13:30:00,108.9,108.96,108.77,108.84,10275.0,103.6177,103.6748,103.494,103.5606,10275.0
2019-01-17 13:40:00,108.85,108.9,108.58,108.58,66673.0,103.5701,103.6177,103.3132,103.3132,66673.0
2019-01-17 13:50:00,108.6,108.65,108.54,108.58,19144.0,103.3323,103.3798,103.2752,103.3132,19144.0
2019-01-17 14:00:00,108.58,108.58,108.37,108.47,46043.0,103.3132,103.3132,103.1134,103.2086,46043.0
2019-01-17 14:10:00,108.49,108.65,108.49,108.57,18176.0,103.2276,103.3798,103.2276,103.3037,18176.0
2019-01-17 14:20:00,108.56,108.64,108.48,108.58,12100.0,103.2942,103.3703,103.2181,103.3132,12100.0
2019-01-17 14:30:00,108.6,108.77,108.38,108.74,25407.0,103.3323,103.494,103.1229,103.4655,25407.0
2019-01-17 14:40:00,108.73,109.66,108.67,109.63,202456.0,103.456,104.3409,103.3989,104.3123,202456.0
2019-01-17 14:50:00,109.62,109.66,108.75,108.85,53985.0,104.3028,104.3409,103.475,103.5701,53985.0
2019-01-17 15:00:00,108.8,108.85,108.5,108.71,33723.0,103.5226,103.5701,103.2371,103.4369,33723.0
2019-01-17 15:10:00,108.7,108.7,108.25,108.34,52534.0,103.4274,103.4274,102.9992,103.0849,52534.0
2019-01-17 15:20:00,108.38,108.58,108.3,108.58,36852.0,103.1229,103.3132,103.0468,103.3132,36852.0
2019-01-17 15:30:00,108.55,108.82,108.54,108.66,59701.0,103.2847,103.5416,103.2752,103.3894,59701.0
2019-01-17 15:40:00,108.66,108.7,108.3,108.34,93384.0,103.3894,103.4274,103.0468,103.0849,93384.0
2019-01-17 15:50:00,108.35,108.54,108.32,108.47,187673.0,103.0944,103.2752,103.0659,103.2086,187673.0
2019-01-18 09:30:00,109.8,109.8,109.03,109.08,209848.0,104.4741,104.4741,103.7414,103.789,209848.0
2019-01-18 09:40:00,109.06,109.15,108.75,108.93,23540.0,103.77,103.8556,103.475,103.6463,23540.0
2019-01-18 09:50:00,108.87,108.98,108.74,108.98,27623.0,103.5892,103.6938,103.4655,103.6938,27623.0
2019-01-18 10:00:00,108.95,109.08,108.78,109.02,39044.0,103.6653,103.789,103.5035,103.7319,39044.0
2019-01-18 10:10:00,109.02,109.03,108.73,108.83,65014.0,103.7319,103.7414,103.456,103.5511,65014.0
2019-01-18 10:20:00,108.88,109.08,108.74,108.95,37603.0,103.5987,103.789,103.4655,103.6653,37603.0
2019-01-18 10:30:00,108.95,109.34,108.88,109.32,52422.0,103.6653,104.0364,103.5987,104.0173,52422.0
2019-01-18 10:40:00,109.3,109.68,109.29,109.41,54104.0,103.9983,104.3599,103.9888,104.103,54104.0
2019-01-18 10:50:00,109.39,109.66,109.37,109.49,36114.0,104.084,104.3409,104.0649,104.1791,36114.0
2019-01-18 11:00:00,109.49,109.8,109.28,109.29,52177.0,104.1791,104.4741,103.9793,103.9888,52177.0
2019-01-18 11:10:00,109.31,109.61,109.28,109.45,26983.0,104.0078,104.2933,103.9793,104.141,26983.0
2019-01-18 11:20:00,109.44,109.55,109.35,109.5,30797.0,104.1315,104.2362,104.0459,104.1886,30797.0
2019-01-18 11:30:00,109.5,109.54,109.3,109.45,26494.0,104.1886,104.2267,103.9983,104.141,26494.0
2019-01-18 11:40:00,109.45,109.55,109.33,109.33,19420.0,104.141,104.2362,104.0269,104.0269,19420.0
2019-01-18 11:50:00,109.33,109.35,109.16,109.28,19547.0,104.0269,104.0459,103.8651,103.9793,19547.0
2019-01-18 12:00:00,109.29,109.47,109.07,109.1,34400.0,103.9888,104.1601,103.7795,103.808,34400.0
2019-01-18 12:10:00,109.11,109.4,109.07,109.26,37065.0,103.8175,104.0935,103.7795,103.9603,37065.0
2019-01-18 12:20:00,109.28,109.42,109.18,109.24,21940.0,103.9793,104.1125,103.8841,103.9412,21940.0
2019-01-18 12:30:00,109.24,109.29,109.07,109.07,35724.0,103.9412,103.9888,103.7795,103.7795,35724.0
2019-01-18 12:40:00,109.07,109.22,109.06,109.2,28324.0,103.7795,103.9222,103.77,103.9032,28324.0
2019-01-18 12:50:00,109.18,109.38,109.08,109.36,24871.0,103.8841,104.0744,103.789,104.0554,24871.0
2019-01-18 13:00:00,109.36,109.39,109.18,109.25,21383.0,104.0554,104.084,103.8841,103.9507,21383.0
2019-01-18 13:10:00,109.22,109.25,109.09,109.1,18385.0,103.9222,103.9507,103.7985,103.808,18385.0
2019-01-18 13:20:00,109.12,109.2,108.91,108.94,33501.0,103.827,103.9032,103.6272,103.6558,33501.0
2019-01-18 13:30:00,108.99,109.01,108.88,108.96,20653.0,103.7034,103.7224,103.5987,103.6748,20653.0
2019-01-18 13:40:00,108.96,109.04,108.9,109.01,23516.0,103.6748,103.7509,103.6177,103.7224,23516.0
2019-01-18 13:50:00,109.03,109.05,108.87,108.93,38707.0,103.7414,103.7604,103.5892,103.6463,38707.0
2019-01-18 14:00:00,108.92,109.06,108.91,109.01,51824.0,103.6368,103.77,103.6272,103.7224,51824.0
2019-01-18 14:10:00,109.0,109.02,108.5,108.61,51313.0,103.7129,103.7319,103.2371,103.3418,51313.0
2019-01-18 14:20:00,108.62,108.86,108.61,108.65,26490.0,103.3513,103.5797,103.3418,103.3798,26490.0
2019-01-18 14:30:00,108.64,108.7,108.32,108.37,31400.0,103.3703,103.4274,103.0659,103.1134,31400.0
2019-01-18 14:40:00,108.36,108.53,108.26,108.53,33531.0,103.1039,103.2657,103.0088,103.2657,33531.0
2019-01-18 14:50:00,108.54,108.74,108.49,108.68,34992.0,103.2752,103.4655,103.2276,103.4084,34992.0
2019-01-18 15:00:00,108.67,108.77,108.57,108.64,28432.0,103.3989,103.494,103.3037,103.3703,28432.0
2019-01-18 15:10:00,108.62,108.74,108.59,108.7,31825.0,103.3513,103.4655,103.3228,103.4274,31825.0
2019-01-18 15:20:00,108.71,108.71,108.62,108.62,34567.0,103.4369,103.4369,103.3513,103.3513,34567.0
2019-01-18 15:30:00,108.62,108.86,108.58,108.78,42032.0,103.3513,103.5797,103.3132,103.5035,42032.0
2019-01-18 15:40:00,108.78,108.79,108.57,108.66,79806.0,103.5035,103.5131,103.3037,103.3894,79806.0
2019-01-18 15:50:00,108.65,109.13,108.42,109.06,199988.0,103.3798,103.8366,103.161,103.77,199988.0
2019-01-22 09:30:00,108.71,108.85,108.41,108.5,36225.0,103.4369,103.5701,103.1515,103.2371,36225.0
2019-01-22 09:40:00,108.48,108.61,108.31,108.45,72853.0,103.2181,103.3418,103.0563,103.1895,72853.0
2019-01-22 09:50:00,108.48,108.61,108.25,108.58,55767.0,103.2181,103.3418,102.9992,103.3132,55767.0
2019-01-22 10:00:00,108.55,108.59,107.95,108.08,69729.0,103.2847,103.3228,102.7138,102.8375,69729.0
2019-01-22 10:10:00,108.09,108.16,107.68,107.7,41061.0,102.847,102.9136,102.4569,102.4759,41061.0
2019-01-22 10:20:00,107.68,107.75,107.53,107.53,35097.0,102.4569,102.5235,102.3142,102.3142,35097.0
2019-01-22 10:30:00,107.53,107.68,107.4,107.53,174887.0,102.3142,102.4569,102.1905,102.3142,174887.0
2019-01-22 10:40:00,107.49,107.55,107.35,107.47,53547.0,102.2761,102.3332,102.1429,102.2571,53547.0
2019-01-22 10:50:00,107.44,107.82,107.44,107.8,31157.0,102.2285,102.5901,102.2285,102.5711,31157.0
2019-01-22 11:00:00,107.78,108.28,107.72,108.2,165398.0,102.552,103.0278,102.495,102.9517,165398.0
2019-01-22 11:10:00,108.17,108.28,108.02,108.21,20568.0,102.9231,103.0278,102.7804,102.9612,20568.0
2019-01-22 11:20:00,108.24,108.25,107.68,107.7,71827.0,102.9897,102.9992,102.4569,102.4759,71827.0
2019-01-22 11:30:00,107.68,107.96,107.62,107.83,16150.0,102.4569,102.7233,102.3998,102.5996,16150.0
2019-01-22 11:40:00,107.82,107.89,107.62,107.71,25158.0,102.5901,102.6567,102.3998,102.4854,25158.0
2019-01-22 11:50:00,107.67,107.67,107.04,107.08,16204.0,102.4474,102.4474,101.8479,101.886,16204.0
2019-01-22 12:00:00,107.05,107.05,106.45,106.47,48832.0,101.8575,101.8575,101.2866,101.3056,48832.0
2019-01-22 12:10:00,106.45,106.46,106.33,106.44,22689.0,101.2866,101.2961,101.1724,101.277,22689.0
2019-01-22 12:20:00,106.45,106.53,106.2,106.24,30136.0,101.2866,101.3627,101.0487,101.0867,30136.0
2019-01-22 12:30:00,106.2,106.82,106.12,106.77,29524.0,101.0487,101.6386,100.9726,101.591,29524.0
2019-01-22 12:40:00,106.76,106.96,106.72,106.91,23187.0,101.5815,101.7718,101.5435,101.7242,23187.0
2019-01-22 12:50:00,106.91,107.07,106.76,106.99,20340.0,101.7242,101.8765,101.5815,101.8004,20340.0
2019-01-22 13:00:00,106.95,106.95,106.5,106.5,27125.0,101.7623,101.7623,101.3341,101.3341,27125.0
2019-01-22 13:10:00,106.49,106.49,106.06,106.06,38051.0,101.3246,101.3246,100.9155,100.9155,38051.0
2019-01-22 13:20:00,106.04,106.44,106.02,106.39,50296.0,100.8964,101.277,100.8774,101.2295,50296.0
2019-01-22 13:30:00,106.4,106.81,106.33,106.79,32306.0,101.239,101.6291,101.1724,101.6101,32306.0
2019-01-22 13:40:00,106.8,106.87,106.58,106.63,20325.0,101.6196,101.6862,101.4103,101.4578,20325.0
2019-01-22 13:50:00,106.62,106.68,106.5,106.65,23499.0,101.4483,101.5054,101.3341,101.4769,23499.0
2019-01-22 14:00:00,106.62,106.91,106.6,106.8,40642.0,101.4483,101.7242,101.4293,101.6196,40642.0
2019-01-22 14:10:00,106.8,106.83,106.61,106.68,30527.0,101.6196,101.6481,101.4388,101.5054,30527.0
2019-01-22 14:20:00,106.71,106.76,106.57,106.67,23601.0,101.5339,101.5815,101.4007,101.4959,23601.0
2019-01-22 14:30:00,106.66,106.79,106.54,106.55,28379.0,101.4864,101.6101,101.3722,101.3817,28379.0
2019-01-22 14:40:00,106.59,106.72,106.34,106.42,27109.0,101.4198,101.5435,101.1819,101.258,27109.0
2019-01-22 14:50:00,106.42,106.66,106.39,106.63,17797.0,101.258,101.4864,101.2295,101.4578,17797.0
2019-01-22 15:00:00,106.62,106.69,106.38,106.39,24300.0,101.4483,101.5149,101.22,101.2295,24300.0
2019-01-22 15:10:00,106.41,106.58,106.3,106.55,34292.0,101.2485,101.4103,101.1438,101.3817,34292.0
2019-01-22 15:20:00,106.55,106.81,106.52,106.78,41561.0,101.3817,101.6291,101.3532,101.6006,41561.0
2019-01-22 15:30:00,106.77,107.01,106.55,107.01,62141.0,101.591,101.8194,101.3817,101.8194,62141.0
2019-01-22 15:40:00,106.99,107.19,106.62,106.89,236382.0,101.8004,101.9907,101.4483,101.7052,236382.0
2019-01-22 15:50:00,106.9,107.29,106.8,107.29,203251.0,101.7147,102.0858,101.6196,102.0858,203251.0
2019-01-23 09:30:00,107.45,107.95,106.58,107.41,63708.0,102.2381,102.7138,101.4103,102.2,63708.0
2019-01-23 09:40:00,107.44,108.05,107.26,108.02,21338.0,102.2285,102.809,102.0573,102.7804,21338.0
2019-01-23 09:50:00,108.05,108.18,107.81,107.81,20584.0,102.809,102.9326,102.5806,102.5806,20584.0
2019-01-23 10:00:00,107.82,108.01,107.65,107.81,21013.0,102.5901,102.7709,102.4284,102.5806,21013.0
2019-01-23 10:10:00,107.83,107.92,107.34,107.35,20756.0,102.5996,102.6853,102.1334,102.1429,20756.0
2019-01-23 10:20:00,107.36,107.62,107.25,107.62,18324.0,102.1524,102.3998,102.0478,102.3998,18324.0
2019-01-23 10:30:00,107.6,107.88,107.56,107.73,37634.0,102.3808,102.6472,102.3427,102.5045,37634.0
2019-01-23 10:40:00,107.73,107.88,107.61,107.71,31916.0,102.5045,102.6472,102.3903,102.4854,31916.0
2019-01-23 10:50:00,107.69,107.86,107.57,107.86,18733.0,102.4664,102.6282,102.3522,102.6282,18733.0
2019-01-23 11:00:00,107.86,108.09,107.85,107.88,17799.0,102.6282,102.847,102.6187,102.6472,17799.0
2019-01-23 11:10:00,107.89,108.09,107.72,107.76,20521.0,102.6567,102.847,102.495,102.533,20521.0
2019-01-23 11:20:00,107.78,107.93,107.67,107.93,19399.0,102.552,102.6948,102.4474,102.6948,19399.0
2019-01-23 11:30:00,107.9,108.37,107.86,108.35,40383.0,102.6662,103.1134,102.6282,103.0944,40383.0
2019-01-23 11:40:00,108.35,108.35,107.53,107.53,20441.0,103.0944,103.0944,102.3142,102.3142,20441.0
2019-01-23 11:50:00,107.53,107.56,107.35,107.42,11434.0,102.3142,102.3427,102.1429,102.2095,11434.0
2019-01-23 12:00:00,107.46,107.73,107.33,107.52,11399.0,102.2476,102.5045,102.1239,102.3047,11399.0
2019-01-23 12:10:00,107.56,107.65,107.4,107.44,10800.0,102.3427,102.4284,102.1905,102.2285,10800.0
2019-01-23 12:20:00,107.5,107.71,107.46,107.63,8096.0,102.2856,102.4854,102.2476,102.4093,8096.0
2019-01-23 12:30:00,107.63,107.75,107.57,107.69,18800.0,102.4093,102.5235,102.3522,102.4664,18800.0
2019-01-23 12:40:00,107.69,107.88,107.61,107.78,21336.0,102.4664,102.6472,102.3903,102.552,21336.0
2019-01-23 12:50:00,107.73,107.74,107.57,107.64,22210.0,102.5045,102.514,102.3522,102.4188,22210.0
2019-01-23 13:00:00,107.67,107.79,107.4,107.77,50789.0,102.4474,102.5616,102.1905,102.5425,50789.0
2019-01-23 13:10:00,107.76,107.92,107.6,107.81,12581.0,102.533,102.6853,102.3808,102.5806,12581.0
2019-01-23 13:20:00,107.81,107.86,107.68,107.72,5876.0,102.5806,102.6282,102.4569,102.495,5876.0
2019-01-23 13:30:00,107.74,107.94,107.74,107.93,6169.0,102.514,102.7043,102.514,102.6948,6169.0
2019-01-23 13:40:00,107.95,108.06,107.87,107.92,12159.0,102.7138,102.8185,102.6377,102.6853,12159.0
2019-01-23 13:50:00,107.91,108.08,107.86,107.99,16177.0,102.6757,102.8375,102.6282,102.7519,16177.0
2019-01-23 14:00:00,108.0,108.34,108.0,108.08,16084.0,102.7614,103.0849,102.7614,102.8375,16084.0
2019-01-23 14:10:00,108.12,108.12,107.83,107.89,8605.0,102.8756,102.8756,102.5996,102.6567,8605.0
2019-01-23 14:20:00,107.86,108.11,107.85,108.07,14598.0,102.6282,102.866,102.6187,102.828,14598.0
2019-01-23 14:30:00,108.07,108.1,107.87,107.98,24570.0,102.828,102.8565,102.6377,102.7423,24570.0
2019-01-23 14:40:00,107.94,107.94,107.76,107.83,12387.0,102.7043,102.7043,102.533,102.5996,12387.0
2019-01-23 14:50:00,107.89,108.0,107.76,107.78,15537.0,102.6567,102.7614,102.533,102.552,15537.0
2019-01-23 15:00:00,107.78,107.98,107.76,107.79,15179.0,102.552,102.7423,102.533,102.5616,15179.0
2019-01-23 15:10:00,107.77,108.11,107.77,108.05,19247.0,102.5425,102.866,102.5425,102.809,19247.0
2019-01-23 15:20:00,108.04,108.14,107.97,108.08,23203.0,102.7994,102.8946,102.7328,102.8375,23203.0
2019-01-23 15:30:00,108.08,108.14,107.98,108.11,36328.0,102.8375,102.8946,102.7423,102.866,36328.0
2019-01-23 15:40:00,108.12,108.22,108.06,108.2,49165.0,102.8756,102.9707,102.8185,102.9517,49165.0
2019-01-23 15:50:00,108.19,108.21,107.96,108.11,75602.0,102.9422,102.9612,102.7233,102.866,75602.0
2019-01-24 09:30:00,108.06,108.29,107.81,108.15,26378.0,102.8185,103.0373,102.5806,102.9041,26378.0
2019-01-24 09:40:00,108.1,108.2,107.87,107.88,18945.0,102.8565,102.9517,102.6377,102.6472,18945.0
2019-01-24 09:50:00,107.87,107.98,107.53,107.57,16913.0,102.6377,102.7423,102.3142,102.3522,16913.0
2019-01-24 10:00:00,107.59,107.87,107.4,107.86,13200.0,102.3713,102.6377,102.1905,102.6282,13200.0
2019-01-24 10:10:00,107.88,108.34,107.86,108.34,9562.0,102.6472,103.0849,102.6282,103.0849,9562.0
2019-01-24 10:20:00,108.26,108.65,108.26,108.65,8027.0,103.0088,103.3798,103.0088,103.3798,8027.0
2019-01-24 10:30:00,108.75,108.95,108.66,108.9,41577.0,103.475,103.6653,103.3894,103.6177,41577.0
2019-01-24 10:40:00,108.9,108.95,108.63,108.63,25576.0,103.6177,103.6653,103.3608,103.3608,25576.0
2019-01-24 10:50:00,108.55,108.85,108.55,108.72,25123.0,103.2847,103.5701,103.2847,103.4465,25123.0
2019-01-24 11:00:00,108.7,108.73,108.56,108.58,8956.0,103.4274,103.456,103.2942,103.3132,8956.0
2019-01-24 11:10:00,108.57,108.64,108.36,108.47,15494.0,103.3037,103.3703,103.1039,103.2086,15494.0
2019-01-24 11:20:00,108.44,108.46,108.31,108.33,9886.0,103.18,103.1991,103.0563,103.0754,9886.0
2019-01-24 11:30:00,108.33,108.7,108.2,108.7,11157.0,103.0754,103.4274,102.9517,103.4274,11157.0
2019-01-24 11:40:00,108.73,108.9,108.71,108.83,7890.0,103.456,103.6177,103.4369,103.5511,7890.0
2019-01-24 11:50:00,108.8,108.9,108.71,108.71,6537.0,103.5226,103.6177,103.4369,103.4369,6537.0
2019-01-24 12:00:00,108.76,108.77,108.69,108.7,5141.0,103.4845,103.494,103.4179,103.4274,5141.0
2019-01-24 12:10:00,108.68,108.73,108.65,108.67,4362.0,103.4084,103.456,103.3798,103.3989,4362.0
2019-01-24 12:20:00,108.71,108.71,108.32,108.32,9743.0,103.4369,103.4369,103.0659,103.0659,9743.0
2019-01-24 12:30:00,108.29,108.36,108.12,108.16,8586.0,103.0373,103.1039,102.8756,102.9136,8586.0
2019-01-24 12:40:00,108.13,108.23,108.13,108.17,4400.0,102.8851,102.9802,102.8851,102.9231,4400.0
2019-01-24 12:50:00,108.15,108.19,108.02,108.14,5260.0,102.9041,102.9422,102.7804,102.8946,5260.0
2019-01-24 13:00:00,108.15,108.2,107.93,107.99,7924.0,102.9041,102.9517,102.6948,102.7519,7924.0
2019-01-24 13:10:00,107.97,107.97,107.77,107.9,9232.0,102.7328,102.7328,102.5425,102.6662,9232.0
2019-01-24 13:20:00,107.9,107.91,107.73,107.83,5076.0,102.6662,102.6757,102.5045,102.5996,5076.0
2019-01-24 13:30:00,107.82,107.92,107.74,107.79,3848.0,102.5901,102.6853,102.514,102.5616,3848.0
2019-01-24 13:40:00,107.83,107.89,107.62,107.89,5941.0,102.5996,102.6567,102.3998,102.6567,5941.0
2019-01-24 13:50:00,107.99,108.11,107.9,108.06,6080.0,102.7519,102.866,102.6662,102.8185,6080.0
2019-01-24 14:00:00,108.06,108.1,107.95,108.01,8507.0,102.8185,102.8565,102.7138,102.7709,8507.0
2019-01-24 14:10:00,108.06,108.12,108.0,108.03,6885.0,102.8185,102.8756,102.7614,102.7899,6885.0
2019-01-24 14:20:00,108.06,108.15,108.06,108.11,5510.0,102.8185,102.9041,102.8185,102.866,5510.0
2019-01-24 14:30:00,108.11,108.22,108.04,108.22,5140.0,102.866,102.9707,102.7994,102.9707,5140.0
2019-01-24 14:40:00,108.18,108.25,108.14,108.16,7528.0,102.9326,102.9992,102.8946,102.9136,7528.0
2019-01-24 14:50:00,108.16,108.23,108.1,108.23,8318.0,102.9136,102.9802,102.8565,102.9802,8318.0
2019-01-24 15:00:00,108.24,108.33,108.14,108.32,11014.0,102.9897,103.0754,102.8946,103.0659,11014.0
2019-01-24 15:10:00,108.33,108.59,108.33,108.49,15314.0,103.0754,103.3228,103.0754,103.2276,15314.0
2019-01-24 15:20:00,108.48,108.51,108.43,108.48,14041.0,103.2181,103.2466,103.1705,103.2181,14041.0
2019-01-24 15:30:00,108.46,108.46,108.23,108.28,24884.0,103.1991,103.1991,102.9802,103.0278,24884.0
2019-01-24 15:40:00,108.29,108.38,108.09,108.1,25219.0,103.0373,103.1229,102.847,102.8565,25219.0
2019-01-24 15:50:00,108.12,108.29,108.09,108.22,45286.0,102.8756,103.0373,102.847,102.9707,45286.0
2019-01-25 09:30:00,109.3,109.66,108.86,108.89,34371.0,103.9983,104.3409,103.5797,103.6082,34371.0
2019-01-25 09:40:00,108.96,109.03,108.44,108.5,36651.0,103.6748,103.7414,103.18,103.2371,36651.0
2019-01-25 09:50:00,108.51,108.96,108.21,108.34,45429.0,103.2466,103.6748,102.9612,103.0849,45429.0
2019-01-25 10:00:00,108.39,108.91,108.29,108.76,20829.0,103.1325,103.6272,103.0373,103.4845,20829.0
2019-01-25 10:10:00,108.72,108.72,108.24,108.24,14516.0,103.4465,103.4465,102.9897,102.9897,14516.0
2019-01-25 10:20:00,108.25,108.35,107.81,107.82,52316.0,102.9992,103.0944,102.5806,102.5901,52316.0
2019-01-25 10:30:00,107.86,108.25,107.83,108.13,59070.0,102.6282,102.9992,102.5996,102.8851,59070.0
2019-01-25 10:40:00,108.12,108.44,107.97,108.12,13776.0,102.8756,103.18,102.7328,102.8756,13776.0
2019-01-25 10:50:00,108.18,108.38,108.13,108.38,19150.0,102.9326,103.1229,102.8851,103.1229,19150.0
2019-01-25 11:00:00,108.41,108.59,108.24,108.55,18849.0,103.1515,103.3228,102.9897,103.2847,18849.0
2019-01-25 11:10:00,108.56,108.71,108.53,108.7,12078.0,103.2942,103.4369,103.2657,103.4274,12078.0
2019-01-25 11:20:00,108.71,108.83,108.65,108.8,13603.0,103.4369,103.5511,103.3798,103.5226,13603.0
2019-01-25 11:30:00,108.78,108.92,108.65,108.92,10560.0,103.5035,103.6368,103.3798,103.6368,10560.0
2019-01-25 11:40:00,108.93,109.07,108.93,109.07,52324.0,103.6463,103.7795,103.6463,103.7795,52324.0
2019-01-25 11:50:00,109.09,109.18,108.98,109.03,17949.0,103.7985,103.8841,103.6938,103.7414,17949.0
2019-01-25 12:00:00,109.03,109.05,108.87,109.02,17226.0,103.7414,103.7604,103.5892,103.7319,17226.0
2019-01-25 12:10:00,109.02,109.14,109.0,109.08,11262.0,103.7319,103.8461,103.7129,103.789,11262.0
2019-01-25 12:20:00,109.07,109.29,109.05,109.29,11824.0,103.7795,103.9888,103.7604,103.9888,11824.0
2019-01-25 12:30:00,109.29,109.62,109.26,109.55,22972.0,103.9888,104.3028,103.9603,104.2362,22972.0
2019-01-25 12:40:00,109.61,109.75,109.19,109.25,47148.0,104.2933,104.4265,103.8937,103.9507,47148.0
2019-01-25 12:50:00,109.26,109.42,109.06,109.4,17434.0,103.9603,104.1125,103.77,104.0935,17434.0
2019-01-25 13:00:00,109.43,109.67,109.42,109.64,23159.0,104.122,104.3504,104.1125,104.3218,23159.0
2019-01-25 13:10:00,109.61,109.64,109.48,109.49,18456.0,104.2933,104.3218,104.1696,104.1791,18456.0
2019-01-25 13:20:00,109.51,109.72,109.5,109.64,16443.0,104.1981,104.3979,104.1886,104.3218,16443.0
2019-01-25 13:30:00,109.61,109.66,109.47,109.48,27149.0,104.2933,104.3409,104.1601,104.1696,27149.0
2019-01-25 13:40:00,109.48,109.55,109.39,109.55,20596.0,104.1696,104.2362,104.084,104.2362,20596.0
2019-01-25 13:50:00,109.55,109.58,109.5,109.57,7648.0,104.2362,104.2647,104.1886,104.2552,7648.0
2019-01-25 14:00:00,109.54,109.69,109.48,109.65,9248.0,104.2267,104.3694,104.1696,104.3313,9248.0
2019-01-25 14:10:00,109.66,109.77,109.55,109.63,15033.0,104.3409,104.4455,104.2362,104.3123,15033.0
2019-01-25 14:20:00,109.63,109.64,109.19,109.28,51858.0,104.3123,104.3218,103.8937,103.9793,51858.0
2019-01-25 14:30:00,109.28,109.53,109.27,109.53,16297.0,103.9793,104.2172,103.9698,104.2172,16297.0
2019-01-25 14:40:00,109.53,109.66,109.49,109.53,13758.0,104.2172,104.3409,104.1791,104.2172,13758.0
2019-01-25 14:50:00,109.55,109.64,109.47,109.58,12507.0,104.2362,104.3218,104.1601,104.2647,12507.0
2019-01-25 15:00:00,109.58,109.59,109.49,109.51,14104.0,104.2647,104.2743,104.1791,104.1981,14104.0
2019-01-25 15:10:00,109.51,109.67,109.48,109.63,18044.0,104.1981,104.3504,104.1696,104.3123,18044.0
2019-01-25 15:20:00,109.64,109.72,109.56,109.6,23431.0,104.3218,104.3979,104.2457,104.2838,23431.0
2019-01-25 15:30:00,109.61,109.72,109.47,109.71,52003.0,104.2933,104.3979,104.1601,104.3884,52003.0
2019-01-25 15:40:00,109.72,109.88,109.67,109.83,58187.0,104.3979,104.5502,104.3504,104.5026,58187.0
2019-01-25 15:50:00,109.84,109.93,109.76,109.83,153396.0,104.5121,104.5978,104.436,104.5026,153396.0
2019-01-28 09:30:00,109.11,109.48,108.74,109.18,37746.0,103.8175,104.1696,103.4655,103.8841,37746.0
2019-01-28 09:40:00,109.17,109.66,109.17,109.34,19320.0,103.8746,104.3409,103.8746,104.0364,19320.0
2019-01-28 09:50:00,109.27,109.85,108.89,109.74,28897.0,103.9698,104.5216,103.6082,104.417,28897.0
2019-01-28 10:00:00,109.73,109.78,109.43,109.64,17180.0,104.4075,104.455,104.122,104.3218,17180.0
2019-01-28 10:10:00,109.64,109.85,109.44,109.85,18469.0,104.3218,104.5216,104.1315,104.5216,18469.0
2019-01-28 10:20:00,109.86,110.06,109.49,109.93,36895.0,104.5312,104.7215,104.1791,104.5978,36895.0
2019-01-28 10:30:00,109.87,110.01,109.76,109.76,11617.0,104.5407,104.6739,104.436,104.436,11617.0
2019-01-28 10:40:00,109.81,110.25,109.81,110.06,20291.0,104.4836,104.9022,104.4836,104.7215,20291.0
2019-01-28 10:50:00,110.02,110.33,109.97,110.22,21857.0,104.6834,104.9784,104.6358,104.8737,21857.0
2019-01-28 11:00:00,110.2,110.53,110.1,110.53,36181.0,104.8547,105.1687,104.7595,105.1687,36181.0
2019-01-28 11:10:00,110.54,110.84,110.39,110.75,49683.0,105.1782,105.4636,105.0354,105.378,49683.0
2019-01-28 11:20:00,110.75,110.79,110.55,110.61,44148.0,105.378,105.416,105.1877,105.2448,44148.0
2019-01-28 11:30:00,110.62,110.65,110.02,110.06,26929.0,105.2543,105.2828,104.6834,104.7215,26929.0
2019-01-28 11:40:00,110.04,110.08,109.87,109.93,30143.0,104.7024,104.7405,104.5407,104.5978,30143.0
2019-01-28 11:50:00,109.95,110.07,109.81,109.81,25945.0,104.6168,104.731,104.4836,104.4836,25945.0
2019-01-28 12:00:00,109.77,110.02,109.76,110.02,20607.0,104.4455,104.6834,104.436,104.6834,20607.0
2019-01-28 12:10:00,110.02,110.07,109.92,109.94,9850.0,104.6834,104.731,104.5882,104.6073,9850.0
2019-01-28 12:20:00,109.96,110.21,109.93,110.1,11877.0,104.6263,104.8642,104.5978,104.7595,11877.0
2019-01-28 12:30:00,110.15,110.2,110.05,110.2,7530.0,104.8071,104.8547,104.7119,104.8547,7530.0
2019-01-28 12:40:00,110.24,110.36,110.16,110.16,7705.0,104.8927,105.0069,104.8166,104.8166,7705.0
2019-01-28 12:50:00,110.18,110.19,110.0,110.08,8081.0,104.8356,104.8451,104.6644,104.7405,8081.0
2019-01-28 13:00:00,110.08,110.18,109.99,110.18,10453.0,104.7405,104.8356,104.6548,104.8356,10453.0
2019-01-28 13:10:00,110.18,110.25,110.15,110.19,6304.0,104.8356,104.9022,104.8071,104.8451,6304.0
2019-01-28 13:20:00,110.17,110.35,110.04,110.12,11990.0,104.8261,104.9974,104.7024,104.7785,11990.0
2019-01-28 13:30:00,110.14,110.45,110.14,110.44,10339.0,104.7976,105.0925,104.7976,105.083,10339.0
2019-01-28 13:40:00,110.46,110.57,110.42,110.5,11889.0,105.1021,105.2067,105.064,105.1401,11889.0
2019-01-28 13:50:00,110.51,110.55,110.44,110.5,10510.0,105.1496,105.1877,105.083,105.1401,10510.0
2019-01-28 14:00:00,110.5,110.54,110.26,110.35,10130.0,105.1401,105.1782,104.9118,104.9974,10130.0
2019-01-28 14:10:00,110.39,110.47,110.36,110.42,11046.0,105.0354,105.1116,105.0069,105.064,11046.0
2019-01-28 14:20:00,110.47,110.52,110.22,110.28,20932.0,105.1116,105.1591,104.8737,104.9308,20932.0
2019-01-28 14:30:00,110.31,110.34,110.23,110.25,11127.0,104.9593,104.9879,104.8832,104.9022,11127.0
2019-01-28 14:40:00,110.25,110.37,110.2,110.33,22573.0,104.9022,105.0164,104.8547,104.9784,22573.0
2019-01-28 14:50:00,110.4,110.44,110.21,110.21,25650.0,105.045,105.083,104.8642,104.8642,25650.0
2019-01-28 15:00:00,110.26,110.32,110.2,110.27,15071.0,104.9118,104.9688,104.8547,104.9213,15071.0
2019-01-28 15:10:00,110.27,110.46,110.25,110.37,16122.0,104.9213,105.1021,104.9022,105.0164,16122.0
2019-01-28 15:20:00,110.37,110.5,110.36,110.38,20309.0,105.0164,105.1401,105.0069,105.0259,20309.0
2019-01-28 15:30:00,110.36,110.47,110.35,110.4,34353.0,105.0069,105.1116,104.9974,105.045,34353.0
2019-01-28 15:40:00,110.39,110.44,110.35,110.39,62035.0,105.0354,105.083,104.9974,105.0354,62035.0
2019-01-28 15:50:00,110.37,110.61,110.36,110.51,139347.0,105.0164,105.2448,105.0069,105.1496,139347.0
2019-01-29 09:30:00,110.47,110.47,110.03,110.05,24633.0,105.1116,105.1116,104.6929,104.7119,24633.0
2019-01-29 09:40:00,110.05,110.36,109.98,110.26,26195.0,104.7119,105.0069,104.6453,104.9118,26195.0
2019-01-29 09:50:00,110.23,110.78,110.22,110.62,19456.0,104.8832,105.4065,104.8737,105.2543,19456.0
2019-01-29 10:00:00,110.61,110.86,110.49,110.49,20729.0,105.2448,105.4826,105.1306,105.1306,20729.0
2019-01-29 10:10:00,110.45,110.51,110.25,110.43,22738.0,105.0925,105.1496,104.9022,105.0735,22738.0
2019-01-29 10:20:00,110.43,110.86,110.41,110.79,12009.0,105.0735,105.4826,105.0545,105.416,12009.0
2019-01-29 10:30:00,110.81,110.84,110.68,110.71,11787.0,105.4351,105.4636,105.3114,105.3399,11787.0
2019-01-29 10:40:00,110.74,110.89,110.57,110.68,26554.0,105.3685,105.5112,105.2067,105.3114,26554.0
2019-01-29 10:50:00,110.69,110.72,110.37,110.48,39257.0,105.3209,105.3494,105.0164,105.1211,39257.0
2019-01-29 11:00:00,110.48,110.67,110.39,110.54,33353.0,105.1211,105.3019,105.0354,105.1782,33353.0
2019-01-29 11:10:00,110.54,110.81,110.51,110.73,84460.0,105.1782,105.4351,105.1496,105.359,84460.0
2019-01-29 11:20:00,110.75,110.99,110.63,110.92,83894.0,105.378,105.6063,105.2638,105.5397,83894.0
2019-01-29 11:30:00,110.98,111.17,110.95,111.08,26065.0,105.5968,105.7776,105.5683,105.692,26065.0
2019-01-29 11:40:00,111.08,111.08,110.93,110.95,17488.0,105.692,105.692,105.5493,105.5683,17488.0
2019-01-29 11:50:00,110.96,111.02,110.88,110.93,22821.0,105.5778,105.6349,105.5017,105.5493,22821.0
2019-01-29 12:00:00,110.93,110.95,110.76,110.77,7785.0,105.5493,105.5683,105.3875,105.397,7785.0
2019-01-29 12:10:00,110.78,111.19,110.76,111.18,17234.0,105.4065,105.7966,105.3875,105.7871,17234.0
2019-01-29 12:20:00,111.18,111.25,111.01,111.01,17587.0,105.7871,105.8537,105.6254,105.6254,17587.0
2019-01-29 12:30:00,110.96,110.97,110.81,110.93,15665.0,105.5778,105.5873,105.4351,105.5493,15665.0
2019-01-29 12:40:00,110.93,110.98,110.6,110.6,15203.0,105.5493,105.5968,105.2353,105.2353,15203.0
2019-01-29 12:50:00,110.62,110.88,110.6,110.63,9818.0,105.2543,105.5017,105.2353,105.2638,9818.0
2019-01-29 13:00:00,110.67,110.67,110.58,110.64,9715.0,105.3019,105.3019,105.2162,105.2733,9715.0
2019-01-29 13:10:00,110.68,110.83,110.62,110.81,7012.0,105.3114,105.4541,105.2543,105.4351,7012.0
2019-01-29 13:20:00,110.83,110.85,110.7,110.74,6398.0,105.4541,105.4731,105.3304,105.3685,6398.0
2019-01-29 13:30:00,110.74,110.81,110.71,110.74,7976.0,105.3685,105.4351,105.3399,105.3685,7976.0
2019-01-29 13:40:00,110.76,110.92,110.71,110.92,11757.0,105.3875,105.5397,105.3399,105.5397,11757.0
2019-01-29 13:50:00,110.9,110.95,110.85,110.94,10800.0,105.5207,105.5683,105.4731,105.5588,10800.0
2019-01-29 14:00:00,110.92,111.01,110.92,110.99,14915.0,105.5397,105.6254,105.5397,105.6063,14915.0
2019-01-29 14:10:00,110.98,111.03,110.96,110.97,13403.0,105.5968,105.6444,105.5778,105.5873,13403.0
2019-01-29 14:20:00,110.98,111.01,110.96,111.0,11177.0,105.5968,105.6254,105.5778,105.6159,11177.0
2019-01-29 14:30:00,110.99,111.02,110.95,110.98,16684.0,105.6063,105.6349,105.5683,105.5968,16684.0
2019-01-29 14:40:00,110.98,111.03,110.94,111.0,13342.0,105.5968,105.6444,105.5588,105.6159,13342.0
2019-01-29 14:50:00,111.01,111.02,110.92,110.94,13165.0,105.6254,105.6349,105.5397,105.5588,13165.0
2019-01-29 15:00:00,110.91,111.03,110.88,111.0,14886.0,105.5302,105.6444,105.5017,105.6159,14886.0
2019-01-29 15:10:00,111.0,111.15,111.0,111.12,12120.0,105.6159,105.7586,105.6159,105.73,12120.0
2019-01-29 15:20:00,111.14,111.17,111.05,111.12,21333.0,105.7491,105.7776,105.6634,105.73,21333.0
2019-01-29 15:30:00,111.14,111.31,111.13,111.26,25096.0,105.7491,105.9108,105.7396,105.8632,25096.0
2019-01-29 15:40:00,111.26,111.34,110.98,111.01,44008.0,105.8632,105.9394,105.5968,105.6254,44008.0
2019-01-29 15:50:00,111.0,111.15,110.95,111.12,100964.0,105.6159,105.7586,105.5683,105.73,100964.0
2019-01-30 09:30:00,111.8,112.29,111.33,111.94,42951.0,106.3771,106.8433,105.9299,106.5103,42951.0
2019-01-30 09:40:00,112.01,112.05,111.56,111.56,31399.0,106.5769,106.6149,106.1487,106.1487,31399.0
2019-01-30 09:50:00,111.62,111.71,111.36,111.4,15913.0,106.2058,106.2914,105.9584,105.9965,15913.0
2019-01-30 10:00:00,111.38,111.42,111.03,111.03,191984.0,105.9774,106.0155,105.6444,105.6444,191984.0
2019-01-30 10:10:00,111.07,111.38,111.02,111.31,140047.0,105.6825,105.9774,105.6349,105.9108,140047.0
2019-01-30 10:20:00,111.32,111.95,111.28,111.68,167630.0,105.9203,106.5198,105.8823,106.2629,167630.0
2019-01-30 10:30:00,111.68,112.09,111.51,112.08,181632.0,106.2629,106.653,106.1011,106.6435,181632.0
2019-01-30 10:40:00,112.15,112.23,112.02,112.04,16165.0,106.7101,106.7862,106.5864,106.6054,16165.0
2019-01-30 10:50:00,112.08,112.29,112.02,112.26,34393.0,106.6435,106.8433,106.5864,106.8147,34393.0
2019-01-30 11:00:00,112.27,112.46,112.17,112.2,13460.0,106.8243,107.005,106.7291,106.7577,13460.0
2019-01-30 11:10:00,112.21,112.25,112.08,112.12,9581.0,106.7672,106.8052,106.6435,106.6815,9581.0
2019-01-30 11:20:00,112.13,112.16,111.8,111.85,9524.0,106.691,106.7196,106.3771,106.4246,9524.0
2019-01-30 11:30:00,111.85,112.08,111.79,111.99,22442.0,106.4246,106.6435,106.3675,106.5578,22442.0
2019-01-30 11:40:00,112.01,112.25,111.95,112.19,14209.0,106.5769,106.8052,106.5198,106.7481,14209.0
2019-01-30 11:50:00,112.17,112.26,112.08,112.26,13678.0,106.7291,106.8147,106.6435,106.8147,13678.0
2019-01-30 12:00:00,112.25,112.34,112.16,112.3,17541.0,106.8052,106.8909,106.7196,106.8528,17541.0
2019-01-30 12:10:00,112.33,112.54,112.32,112.53,9076.0,106.8813,107.0812,106.8718,107.0716,9076.0
2019-01-30 12:20:00,112.54,112.63,112.45,112.54,18245.0,107.0812,107.1668,106.9955,107.0812,18245.0
2019-01-30 12:30:00,112.51,112.58,112.26,112.26,9939.0,107.0526,107.1192,106.8147,106.8147,9939.0
2019-01-30 12:40:00,112.25,112.32,112.15,112.31,19378.0,106.8052,106.8718,106.7101,106.8623,19378.0
2019-01-30 12:50:00,112.33,112.35,112.25,112.26,8029.0,106.8813,106.9004,106.8052,106.8147,8029.0
2019-01-30 13:00:00,112.24,112.24,112.01,112.03,30141.0,106.7957,106.7957,106.5769,106.5959,30141.0
2019-01-30 13:10:00,112.04,112.43,112.01,112.36,19077.0,106.6054,106.9765,106.5769,106.9099,19077.0
2019-01-30 13:20:00,112.35,112.35,112.13,112.18,13082.0,106.9004,106.9004,106.691,106.7386,13082.0
2019-01-30 13:30:00,112.17,112.2,112.14,112.15,52083.0,106.7291,106.7577,106.7006,106.7101,52083.0
2019-01-30 13:40:00,112.18,112.26,112.1,112.13,11973.0,106.7386,106.8147,106.6625,106.691,11973.0
2019-01-30 13:50:00,112.14,112.21,111.97,112.0,23648.0,106.7006,106.7672,106.5388,106.5674,23648.0
2019-01-30 14:00:00,112.01,112.68,111.93,112.55,51099.0,106.5769,107.2144,106.5007,107.0907,51099.0
2019-01-30 14:10:00,112.54,113.0,112.47,112.97,27428.0,107.0812,107.5188,107.0146,107.4903,27428.0
2019-01-30 14:20:00,112.98,113.23,112.79,112.79,53039.0,107.4998,107.7377,107.319,107.319,53039.0
2019-01-30 14:30:00,112.79,113.0,112.66,112.94,18542.0,107.319,107.5188,107.1953,107.4618,18542.0
2019-01-30 14:40:00,112.89,113.21,112.89,113.17,25548.0,107.4142,107.7187,107.4142,107.6806,25548.0
2019-01-30 14:50:00,113.19,113.71,113.07,113.64,51177.0,107.6996,108.1944,107.5855,108.1278,51177.0
2019-01-30 15:00:00,113.62,113.72,113.34,113.53,109118.0,108.1088,108.2039,107.8424,108.0231,109118.0
2019-01-30 15:10:00,113.53,113.57,113.33,113.57,59863.0,108.0231,108.0612,107.8328,108.0612,59863.0
2019-01-30 15:20:00,113.59,113.74,113.46,113.58,54077.0,108.0802,108.223,107.9565,108.0707,54077.0
2019-01-30 15:30:00,113.56,113.56,113.3,113.44,48318.0,108.0517,108.0517,107.8043,107.9375,48318.0
2019-01-30 15:40:00,113.44,113.68,113.38,113.59,68721.0,107.9375,108.1659,107.8804,108.0802,68721.0
2019-01-30 15:50:00,113.59,113.78,113.47,113.64,160018.0,108.0802,108.261,107.966,108.1278,160018.0
2019-01-31 09:30:00,113.61,113.62,112.67,113.04,29953.0,108.0993,108.1088,107.2049,107.5569,29953.0
2019-01-31 09:40:00,113.11,113.12,112.81,113.02,21418.0,107.6235,107.633,107.3381,107.5379,21418.0
2019-01-31 09:50:00,113.06,113.27,113.03,113.06,45596.0,107.5759,107.7757,107.5474,107.5759,45596.0
2019-01-31 10:00:00,113.06,113.49,112.92,113.49,93138.0,107.5759,107.9851,107.4427,107.9851,93138.0
2019-01-31 10:10:00,113.49,114.09,113.49,114.09,77513.0,107.9851,108.556,107.9851,108.556,77513.0
2019-01-31 10:20:00,114.02,114.13,113.72,113.76,19583.0,108.4894,108.594,108.2039,108.242,19583.0
2019-01-31 10:30:00,113.83,114.13,113.79,113.87,26665.0,108.3086,108.594,108.2705,108.3466,26665.0
2019-01-31 10:40:00,113.92,114.39,113.9,114.24,34579.0,108.3942,108.8414,108.3752,108.6987,34579.0
2019-01-31 10:50:00,114.24,114.48,114.08,114.13,38236.0,108.6987,108.9271,108.5465,108.594,38236.0
2019-01-31 11:00:00,114.13,114.69,114.11,114.63,66567.0,108.594,109.1269,108.575,109.0698,66567.0
2019-01-31 11:10:00,114.64,115.02,114.64,114.87,75823.0,109.0793,109.4409,109.0793,109.2981,75823.0
2019-01-31 11:20:00,114.84,114.88,114.64,114.8,18626.0,109.2696,109.3077,109.0793,109.2315,18626.0
2019-01-31 11:30:00,114.8,115.03,114.8,114.93,12484.0,109.2315,109.4504,109.2315,109.3552,12484.0
2019-01-31 11:40:00,114.9,114.9,114.68,114.75,15361.0,109.3267,109.3267,109.1174,109.184,15361.0
2019-01-31 11:50:00,114.68,114.78,114.61,114.67,8635.0,109.1174,109.2125,109.0508,109.1078,8635.0
2019-01-31 12:00:00,114.65,114.77,114.56,114.67,19224.0,109.0888,109.203,109.0032,109.1078,19224.0
2019-01-31 12:10:00,114.66,114.78,114.55,114.73,8800.0,109.0983,109.2125,108.9937,109.1649,8800.0
2019-01-31 12:20:00,114.78,114.87,114.47,114.47,9656.0,109.2125,109.2981,108.9175,108.9175,9656.0
2019-01-31 12:30:00,114.52,114.74,114.47,114.66,47908.0,108.9651,109.1744,108.9175,109.0983,47908.0
2019-01-31 12:40:00,114.65,114.65,114.16,114.21,18691.0,109.0888,109.0888,108.6226,108.6702,18691.0
2019-01-31 12:50:00,114.26,114.32,114.21,114.26,10406.0,108.7177,108.7748,108.6702,108.7177,10406.0
2019-01-31 13:00:00,114.26,114.6,114.18,114.56,16752.0,108.7177,109.0412,108.6416,109.0032,16752.0
2019-01-31 13:10:00,114.55,114.59,114.42,114.44,14134.0,108.9937,109.0317,108.87,108.889,14134.0
2019-01-31 13:20:00,114.44,114.65,114.43,114.49,13703.0,108.889,109.0888,108.8795,108.9366,13703.0
2019-01-31 13:30:00,114.59,114.6,114.43,114.46,12688.0,109.0317,109.0412,108.8795,108.908,12688.0
2019-01-31 13:40:00,114.51,114.59,114.46,114.52,13713.0,108.9556,109.0317,108.908,108.9651,13713.0
2019-01-31 13:50:00,114.51,114.59,114.48,114.58,14698.0,108.9556,109.0317,108.9271,109.0222,14698.0
2019-01-31 14:00:00,114.58,114.68,114.52,114.65,20216.0,109.0222,109.1174,108.9651,109.0888,20216.0
2019-01-31 14:10:00,114.59,114.61,114.49,114.53,14085.0,109.0317,109.0508,108.9366,108.9746,14085.0
2019-01-31 14:20:00,114.55,114.65,114.55,114.58,12125.0,108.9937,109.0888,108.9937,109.0222,12125.0
2019-01-31 14:30:00,114.58,114.61,114.47,114.47,30300.0,109.0222,109.0508,108.9175,108.9175,30300.0
2019-01-31 14:40:00,114.46,114.47,114.24,114.31,12974.0,108.908,108.9175,108.6987,108.7653,12974.0
2019-01-31 14:50:00,114.29,114.42,114.22,114.27,10603.0,108.7463,108.87,108.6797,108.7272,10603.0
2019-01-31 15:00:00,114.26,114.26,114.07,114.07,22736.0,108.7177,108.7177,108.5369,108.5369,22736.0
2019-01-31 15:10:00,114.08,114.08,113.84,113.92,26463.0,108.5465,108.5465,108.3181,108.3942,26463.0
2019-01-31 15:20:00,113.91,114.11,113.9,114.02,62125.0,108.3847,108.575,108.3752,108.4894,62125.0
2019-01-31 15:30:00,114.06,114.36,114.04,114.32,37750.0,108.5274,108.8129,108.5084,108.7748,37750.0
2019-01-31 15:40:00,114.34,114.4,114.2,114.35,240872.0,108.7938,108.8509,108.6606,108.8034,240872.0
2019-01-31 15:50:00,114.35,114.62,114.33,114.53,97301.0,108.8034,109.0603,108.7843,108.9746,97301.0
2019-02-01 09:30:00,114.79,114.98,114.15,114.63,42849.0,109.222,109.4028,108.6131,109.0698,42849.0
2019-02-01 09:40:00,114.8,114.88,114.48,114.57,21569.0,109.2315,109.3077,108.9271,109.0127,21569.0
2019-02-01 09:50:00,114.45,114.59,114.01,114.08,41298.0,108.8985,109.0317,108.4799,108.5465,41298.0
2019-02-01 10:00:00,114.14,115.2,114.12,115.01,37991.0,108.6035,109.6121,108.5845,109.4313,37991.0
2019-02-01 10:10:00,115.01,115.05,114.67,114.71,20320.0,109.4313,109.4694,109.1078,109.1459,20320.0
2019-02-01 10:20:00,114.77,115.05,114.7,114.84,47743.0,109.203,109.4694,109.1364,109.2696,47743.0
2019-02-01 10:30:00,114.88,114.97,114.66,114.94,24110.0,109.3077,109.3933,109.0983,109.3647,24110.0
2019-02-01 10:40:00,114.94,115.05,114.87,114.89,14154.0,109.3647,109.4694,109.2981,109.3172,14154.0
2019-02-01 10:50:00,114.88,114.94,114.7,114.7,21874.0,109.3077,109.3647,109.1364,109.1364,21874.0
2019-02-01 11:00:00,114.7,114.84,114.57,114.84,23322.0,109.1364,109.2696,109.0127,109.2696,23322.0
2019-02-01 11:10:00,114.83,114.89,114.73,114.84,19683.0,109.2601,109.3172,109.1649,109.2696,19683.0
2019-02-01 11:20:00,114.84,115.02,114.81,114.95,20540.0,109.2696,109.4409,109.2411,109.3743,20540.0
2019-02-01 11:30:00,114.94,115.04,114.92,114.94,14300.0,109.3647,109.4599,109.3457,109.3647,14300.0
2019-02-01 11:40:00,114.95,115.07,114.92,114.94,9841.0,109.3743,109.4884,109.3457,109.3647,9841.0
2019-02-01 11:50:00,114.98,115.0,114.78,114.9,9808.0,109.4028,109.4218,109.2125,109.3267,9808.0
2019-02-01 12:00:00,114.95,114.97,114.84,114.85,22170.0,109.3743,109.3933,109.2696,109.2791,22170.0
2019-02-01 12:10:00,114.83,114.83,114.66,114.7,19646.0,109.2601,109.2601,109.0983,109.1364,19646.0
2019-02-01 12:20:00,114.66,114.88,114.5,114.88,25358.0,109.0983,109.3077,108.9461,109.3077,25358.0
2019-02-01 12:30:00,114.86,114.89,114.56,114.57,13230.0,109.2886,109.3172,109.0032,109.0127,13230.0
2019-02-01 12:40:00,114.54,114.93,114.53,114.91,24515.0,108.9841,109.3552,108.9746,109.3362,24515.0
2019-02-01 12:50:00,114.9,115.0,114.81,114.88,22473.0,109.3267,109.4218,109.2411,109.3077,22473.0
2019-02-01 13:00:00,114.86,114.97,114.83,114.85,8979.0,109.2886,109.3933,109.2601,109.2791,8979.0
2019-02-01 13:10:00,114.84,114.94,114.82,114.85,27018.0,109.2696,109.3647,109.2506,109.2791,27018.0
2019-02-01 13:20:00,114.87,114.89,114.71,114.81,50688.0,109.2981,109.3172,109.1459,109.2411,50688.0
2019-02-01 13:30:00,114.83,114.96,114.79,114.91,19234.0,109.2601,109.3838,109.222,109.3362,19234.0
2019-02-01 13:40:00,114.86,114.93,114.75,114.86,27969.0,109.2886,109.3552,109.184,109.2886,27969.0
2019-02-01 13:50:00,114.84,114.98,114.82,114.92,27818.0,109.2696,109.4028,109.2506,109.3457,27818.0
2019-02-01 14:00:00,114.93,114.94,114.65,114.74,16407.0,109.3552,109.3647,109.0888,109.1744,16407.0
2019-02-01 14:10:00,114.72,114.81,114.57,114.57,8595.0,109.1554,109.2411,109.0127,109.0127,8595.0
2019-02-01 14:20:00,114.56,114.61,114.41,114.42,29000.0,109.0032,109.0508,108.8605,108.87,29000.0
2019-02-01 14:30:00,114.41,114.64,114.41,114.59,8777.0,108.8605,109.0793,108.8605,109.0317,8777.0
2019-02-01 14:40:00,114.57,114.59,114.37,114.42,27974.0,109.0127,109.0317,108.8224,108.87,27974.0
2019-02-01 14:50:00,114.37,114.4,114.23,114.31,18713.0,108.8224,108.8509,108.6892,108.7653,18713.0
2019-02-01 15:00:00,114.3,114.36,114.17,114.24,41909.0,108.7558,108.8129,108.6321,108.6987,41909.0
2019-02-01 15:10:00,114.25,114.51,114.24,114.42,17920.0,108.7082,108.9556,108.6987,108.87,17920.0
2019-02-01 15:20:00,114.47,114.49,114.35,114.39,11485.0,108.9175,108.9366,108.8034,108.8414,11485.0
2019-02-01 15:30:00,114.38,114.57,114.38,114.54,21577.0,108.8319,109.0127,108.8319,108.9841,21577.0
2019-02-01 15:40:00,114.52,114.57,114.5,114.53,33041.0,108.9651,109.0127,108.9461,108.9746,33041.0
2019-02-01 15:50:00,114.53,114.61,114.37,114.57,86009.0,108.9746,109.0508,108.8224,109.0127,86009.0
2019-02-04 09:30:00,114.68,114.97,114.43,114.45,14507.0,109.1174,109.3933,108.8795,108.8985,14507.0
2019-02-04 09:40:00,114.47,115.16,114.46,115.16,9338.0,108.9175,109.5741,108.908,109.5741,9338.0
2019-02-04 09:50:00,115.17,115.17,114.78,114.78,19126.0,109.5836,109.5836,109.2125,109.2125,19126.0
2019-02-04 10:00:00,114.84,115.07,114.6,114.89,23431.0,109.2696,109.4884,109.0412,109.3172,23431.0
2019-02-04 10:10:00,114.86,115.14,114.85,115.01,13155.0,109.2886,109.555,109.2791,109.4313,13155.0
2019-02-04 10:20:00,114.96,115.07,114.74,114.85,14600.0,109.3838,109.4884,109.1744,109.2791,14600.0
2019-02-04 10:30:00,114.77,114.93,114.71,114.71,9553.0,109.203,109.3552,109.1459,109.1459,9553.0
2019-02-04 10:40:00,114.77,114.82,114.65,114.72,7105.0,109.203,109.2506,109.0888,109.1554,7105.0
2019-02-04 10:50:00,114.71,114.76,114.52,114.53,9860.0,109.1459,109.1935,108.9651,108.9746,9860.0
2019-02-04 11:00:00,114.58,114.75,114.48,114.55,9414.0,109.0222,109.184,108.9271,108.9937,9414.0
2019-02-04 11:10:00,114.51,114.57,114.44,114.57,5933.0,108.9556,109.0127,108.889,109.0127,5933.0
2019-02-04 11:20:00,114.61,114.71,114.47,114.66,7293.0,109.0508,109.1459,108.9175,109.0983,7293.0
2019-02-04 11:30:00,114.69,114.82,114.59,114.66,11260.0,109.1269,109.2506,109.0317,109.0983,11260.0
2019-02-04 11:40:00,114.69,114.96,114.64,114.95,7110.0,109.1269,109.3838,109.0793,109.3743,7110.0
2019-02-04 11:50:00,114.94,115.02,114.78,114.98,10967.0,109.3647,109.4409,109.2125,109.4028,10967.0
2019-02-04 12:00:00,115.0,115.03,114.92,114.97,5095.0,109.4218,109.4504,109.3457,109.3933,5095.0
2019-02-04 12:10:00,114.98,115.17,114.97,115.14,7462.0,109.4028,109.5836,109.3933,109.555,7462.0
2019-02-04 12:20:00,115.13,115.24,115.09,115.16,11120.0,109.5455,109.6502,109.5075,109.5741,11120.0
2019-02-04 12:30:00,115.15,115.22,115.08,115.18,8581.0,109.5646,109.6312,109.498,109.5931,8581.0
2019-02-04 12:40:00,115.19,115.39,115.18,115.22,9025.0,109.6026,109.7929,109.5931,109.6312,9025.0
2019-02-04 12:50:00,115.25,115.3,115.22,115.22,11109.0,109.6597,109.7073,109.6312,109.6312,11109.0
2019-02-04 13:00:00,115.24,115.42,115.21,115.4,6974.0,109.6502,109.8215,109.6216,109.8024,6974.0
2019-02-04 13:10:00,115.42,115.6,115.42,115.56,8678.0,109.8215,109.9927,109.8215,109.9547,8678.0
2019-02-04 13:20:00,115.57,115.58,115.32,115.32,6363.0,109.9642,109.9737,109.7263,109.7263,6363.0
2019-02-04 13:30:00,115.31,115.33,115.19,115.24,4061.0,109.7168,109.7358,109.6026,109.6502,4061.0
2019-02-04 13:40:00,115.29,115.49,115.28,115.47,5563.0,109.6978,109.8881,109.6883,109.869,5563.0
2019-02-04 13:50:00,115.5,115.58,115.42,115.5,6165.0,109.8976,109.9737,109.8215,109.8976,6165.0
2019-02-04 14:00:00,115.54,115.62,115.47,115.62,13670.0,109.9356,110.0118,109.869,110.0118,13670.0
2019-02-04 14:10:00,115.6,115.6,115.42,115.42,8441.0,109.9927,109.9927,109.8215,109.8215,8441.0
2019-02-04 14:20:00,115.42,115.46,115.35,115.37,5500.0,109.8215,109.8595,109.7549,109.7739,5500.0
2019-02-04 14:30:00,115.35,115.42,115.32,115.32,5260.0,109.7549,109.8215,109.7263,109.7263,5260.0
2019-02-04 14:40:00,115.35,115.39,115.32,115.35,4388.0,109.7549,109.7929,109.7263,109.7549,4388.0
2019-02-04 14:50:00,115.36,115.4,115.33,115.36,5604.0,109.7644,109.8024,109.7358,109.7644,5604.0
2019-02-04 15:00:00,115.34,115.44,115.32,115.41,16858.0,109.7453,109.8405,109.7263,109.8119,16858.0
2019-02-04 15:10:00,115.39,115.39,115.32,115.34,15270.0,109.7929,109.7929,109.7263,109.7453,15270.0
2019-02-04 15:20:00,115.33,115.39,115.3,115.32,16251.0,109.7358,109.7929,109.7073,109.7263,16251.0
2019-02-04 15:30:00,115.31,115.33,115.12,115.12,18786.0,109.7168,109.7358,109.536,109.536,18786.0
2019-02-04 15:40:00,115.12,115.16,114.88,114.89,51933.0,109.536,109.5741,109.3077,109.3172,51933.0
2019-02-04 15:50:00,114.91,115.69,114.9,115.66,156900.0,109.3362,110.0784,109.3267,110.0498,156900.0
2019-02-05 09:30:00,115.97,116.09,115.76,116.0,17557.0,110.3448,110.459,110.145,110.3733,17557.0
2019-02-05 09:40:00,116.0,116.04,115.81,115.94,18686.0,110.3733,110.4114,110.1925,110.3162,18686.0
2019-02-05 09:50:00,115.97,116.48,115.81,116.26,23825.0,110.3448,110.83,110.1925,110.6207,23825.0
2019-02-05 10:00:00,116.3,116.33,115.88,115.98,134523.0,110.6588,110.6873,110.2591,110.3543,134523.0
2019-02-05 10:10:00,115.97,116.32,115.81,116.28,26686.0,110.3448,110.6778,110.1925,110.6397,26686.0
2019-02-05 10:20:00,116.29,116.34,116.16,116.27,37851.0,110.6493,110.6968,110.5256,110.6302,37851.0
2019-02-05 10:30:00,116.25,116.61,116.2,116.6,19570.0,110.6112,110.9537,110.5636,110.9442,19570.0
2019-02-05 10:40:00,116.63,116.74,116.49,116.53,20102.0,110.9728,111.0774,110.8396,110.8776,20102.0
2019-02-05 10:50:00,116.53,116.55,116.33,116.54,12911.0,110.8776,110.8967,110.6873,110.8871,12911.0
2019-02-05 11:00:00,116.53,116.65,116.34,116.41,13578.0,110.8776,110.9918,110.6968,110.7634,13578.0
2019-02-05 11:10:00,116.36,116.44,116.33,116.39,17162.0,110.7159,110.792,110.6873,110.7444,17162.0
2019-02-05 11:20:00,116.38,116.7,116.38,116.7,15127.0,110.7349,111.0394,110.7349,111.0394,15127.0
2019-02-05 11:30:00,116.72,116.97,116.71,116.94,15000.0,111.0584,111.2963,111.0489,111.2677,15000.0
2019-02-05 11:40:00,116.96,116.97,116.77,116.83,20188.0,111.2868,111.2963,111.106,111.1631,20188.0
2019-02-05 11:50:00,116.84,116.99,116.82,116.93,13449.0,111.1726,111.3153,111.1536,111.2582,13449.0
2019-02-05 12:00:00,116.9,116.97,116.85,116.92,16324.0,111.2297,111.2963,111.1821,111.2487,16324.0
2019-02-05 12:10:00,116.9,116.9,116.71,116.74,21791.0,111.2297,111.2297,111.0489,111.0774,21791.0
2019-02-05 12:20:00,116.69,116.71,116.58,116.63,12328.0,111.0299,111.0489,110.9252,110.9728,12328.0
2019-02-05 12:30:00,116.61,116.68,116.5,116.58,26113.0,110.9537,111.0203,110.8491,110.9252,26113.0
2019-02-05 12:40:00,116.61,116.77,116.58,116.72,19873.0,110.9537,111.106,110.9252,111.0584,19873.0
2019-02-05 12:50:00,116.75,116.91,116.47,116.54,19048.0,111.0869,111.2392,110.8205,110.8871,19048.0
2019-02-05 13:00:00,116.54,116.76,116.52,116.72,15046.0,110.8871,111.0965,110.8681,111.0584,15046.0
2019-02-05 13:10:00,116.71,116.84,116.64,116.69,21709.0,111.0489,111.1726,110.9823,111.0299,21709.0
2019-02-05 13:20:00,116.69,116.73,116.49,116.52,9163.0,111.0299,111.0679,110.8396,110.8681,9163.0
2019-02-05 13:30:00,116.53,116.56,116.27,116.34,8134.0,110.8776,110.9062,110.6302,110.6968,8134.0
2019-02-05 13:40:00,116.35,116.55,116.31,116.55,15733.0,110.7064,110.8967,110.6683,110.8967,15733.0
2019-02-05 13:50:00,116.53,116.57,116.34,116.51,15577.0,110.8776,110.9157,110.6968,110.8586,15577.0
2019-02-05 14:00:00,116.53,116.72,116.48,116.64,33701.0,110.8776,111.0584,110.83,110.9823,33701.0
2019-02-05 14:10:00,116.65,116.7,116.59,116.63,13757.0,110.9918,111.0394,110.9347,110.9728,13757.0
2019-02-05 14:20:00,116.59,116.7,116.58,116.59,11456.0,110.9347,111.0394,110.9252,110.9347,11456.0
2019-02-05 14:30:00,116.6,116.84,116.6,116.8,17866.0,110.9442,111.1726,110.9442,111.1345,17866.0
2019-02-05 14:40:00,116.79,116.82,116.72,116.82,12492.0,111.125,111.1536,111.0584,111.1536,12492.0
2019-02-05 14:50:00,116.8,116.86,116.76,116.82,24202.0,111.1345,111.1916,111.0965,111.1536,24202.0
2019-02-05 15:00:00,116.84,116.88,116.66,116.74,27103.0,111.1726,111.2106,111.0013,111.0774,27103.0
2019-02-05 15:10:00,116.73,116.78,116.64,116.78,24954.0,111.0679,111.1155,110.9823,111.1155,24954.0
2019-02-05 15:20:00,116.79,116.95,116.78,116.89,37848.0,111.125,111.2772,111.1155,111.2202,37848.0
2019-02-05 15:30:00,116.9,116.95,116.84,116.86,35215.0,111.2297,111.2772,111.1726,111.1916,35215.0
2019-02-05 15:40:00,116.85,116.9,116.8,116.86,37027.0,111.1821,111.2297,111.1345,111.1916,37027.0
2019-02-05 15:50:00,116.86,117.0,116.81,116.91,113037.0,111.1916,111.3248,111.144,111.2392,113037.0
2019-02-06 09:30:00,116.88,117.4,116.66,117.27,80745.0,111.2106,111.7054,111.0013,111.5817,80745.0
2019-02-06 09:40:00,117.35,117.38,117.0,117.05,7774.0,111.6578,111.6864,111.3248,111.3724,7774.0
2019-02-06 09:50:00,117.02,117.34,117.02,117.16,14282.0,111.3439,111.6483,111.3439,111.4771,14282.0
2019-02-06 10:00:00,117.14,117.42,116.99,117.26,17976.0,111.458,111.7245,111.3153,111.5722,17976.0
2019-02-06 10:10:00,117.25,117.25,116.97,117.08,32222.0,111.5627,111.5627,111.2963,111.4009,32222.0
2019-02-06 10:20:00,117.11,117.4,117.1,117.36,27445.0,111.4295,111.7054,111.42,111.6674,27445.0
2019-02-06 10:30:00,117.34,117.46,117.31,117.46,23467.0,111.6483,111.7625,111.6198,111.7625,23467.0
2019-02-06 10:40:00,117.44,117.49,117.35,117.45,10938.0,111.7435,111.7911,111.6578,111.753,10938.0
2019-02-06 10:50:00,117.43,117.44,117.32,117.43,14406.0,111.734,111.7435,111.6293,111.734,14406.0
2019-02-06 11:00:00,117.42,117.51,117.38,117.4,11039.0,111.7245,111.8101,111.6864,111.7054,11039.0
2019-02-06 11:10:00,117.38,117.45,117.35,117.39,15225.0,111.6864,111.753,111.6578,111.6959,15225.0
2019-02-06 11:20:00,117.4,117.44,117.3,117.42,33158.0,111.7054,111.7435,111.6103,111.7245,33158.0
2019-02-06 11:30:00,117.44,117.47,117.34,117.43,12424.0,111.7435,111.772,111.6483,111.734,12424.0
2019-02-06 11:40:00,117.41,117.45,117.32,117.37,21389.0,111.7149,111.753,111.6293,111.6769,21389.0
2019-02-06 11:50:00,117.38,117.46,117.28,117.42,28378.0,111.6864,111.7625,111.5912,111.7245,28378.0
2019-02-06 12:00:00,117.43,117.43,117.3,117.37,40196.0,111.734,111.734,111.6103,111.6769,40196.0
2019-02-06 12:10:00,117.34,117.47,117.33,117.44,10220.0,111.6483,111.772,111.6388,111.7435,10220.0
2019-02-06 12:20:00,117.48,117.6,117.45,117.53,10440.0,111.7815,111.8957,111.753,111.8291,10440.0
2019-02-06 12:30:00,117.48,117.55,117.48,117.51,6900.0,111.7815,111.8481,111.7815,111.8101,6900.0
2019-02-06 12:40:00,117.5,117.5,117.41,117.45,8471.0,111.8006,111.8006,111.7149,111.753,8471.0
2019-02-06 12:50:00,117.47,117.51,117.42,117.48,9233.0,111.772,111.8101,111.7245,111.7815,9233.0
2019-02-06 13:00:00,117.47,117.5,117.38,117.43,20207.0,111.772,111.8006,111.6864,111.734,20207.0
2019-02-06 13:10:00,117.44,117.61,117.41,117.5,40094.0,111.7435,111.9052,111.7149,111.8006,40094.0
2019-02-06 13:20:00,117.47,117.6,117.47,117.6,11000.0,111.772,111.8957,111.772,111.8957,11000.0
2019-02-06 13:30:00,117.57,117.67,117.54,117.67,6810.0,111.8672,111.9623,111.8386,111.9623,6810.0
2019-02-06 13:40:00,117.67,117.68,117.53,117.59,14850.0,111.9623,111.9718,111.8291,111.8862,14850.0
2019-02-06 13:50:00,117.59,117.75,117.52,117.72,31606.0,111.8862,112.0384,111.8196,112.0099,31606.0
2019-02-06 14:00:00,117.73,117.73,117.56,117.58,15929.0,112.0194,112.0194,111.8577,111.8767,15929.0
2019-02-06 14:10:00,117.6,117.62,117.5,117.6,16966.0,111.8957,111.9147,111.8006,111.8957,16966.0
2019-02-06 14:20:00,117.59,117.62,117.52,117.59,31444.0,111.8862,111.9147,111.8196,111.8862,31444.0
2019-02-06 14:30:00,117.59,117.59,117.33,117.37,21167.0,111.8862,111.8862,111.6388,111.6769,21167.0
2019-02-06 14:40:00,117.37,117.49,117.36,117.44,14170.0,111.6769,111.7911,111.6674,111.7435,14170.0
2019-02-06 14:50:00,117.44,117.61,117.44,117.6,20725.0,111.7435,111.9052,111.7435,111.8957,20725.0
2019-02-06 15:00:00,117.57,117.6,117.45,117.53,31219.0,111.8672,111.8957,111.753,111.8291,31219.0
2019-02-06 15:10:00,117.54,117.64,117.5,117.61,31708.0,111.8386,111.9338,111.8006,111.9052,31708.0
2019-02-06 15:20:00,117.6,117.67,117.57,117.62,34566.0,111.8957,111.9623,111.8672,111.9147,34566.0
2019-02-06 15:30:00,117.61,117.67,117.53,117.67,59667.0,111.9052,111.9623,111.8291,111.9623,59667.0
2019-02-06 15:40:00,117.65,117.67,117.52,117.52,66639.0,111.9433,111.9623,111.8196,111.8196,66639.0
2019-02-06 15:50:00,117.52,117.52,116.97,117.3,189298.0,111.8196,111.8196,111.2963,111.6103,189298.0
2019-02-07 09:30:00,116.42,116.83,116.0,116.38,36558.0,110.773,111.1631,110.3733,110.7349,36558.0
2019-02-07 09:40:00,116.41,116.57,116.35,116.41,63076.0,110.7634,110.9157,110.7064,110.7634,63076.0
2019-02-07 09:50:00,116.37,116.6,116.35,116.52,14650.0,110.7254,110.9442,110.7064,110.8681,14650.0
2019-02-07 10:00:00,116.45,116.58,116.32,116.46,60740.0,110.8015,110.9252,110.6778,110.811,60740.0
2019-02-07 10:10:00,116.46,116.67,116.19,116.21,133478.0,110.811,111.0108,110.5541,110.5731,133478.0
2019-02-07 10:20:00,116.21,116.54,116.15,116.4,25653.0,110.5731,110.8871,110.5161,110.7539,25653.0
2019-02-07 10:30:00,116.41,116.53,116.29,116.29,12310.0,110.7634,110.8776,110.6493,110.6493,12310.0
2019-02-07 10:40:00,116.32,116.32,115.98,116.02,15782.0,110.6778,110.6778,110.3543,110.3924,15782.0
2019-02-07 10:50:00,115.98,115.98,115.54,115.84,36900.0,110.3543,110.3543,109.9356,110.2211,36900.0
2019-02-07 11:00:00,115.82,115.92,115.68,115.69,34178.0,110.2021,110.2972,110.0689,110.0784,34178.0
2019-02-07 11:10:00,115.67,115.84,115.61,115.61,15734.0,110.0593,110.2211,110.0022,110.0022,15734.0
2019-02-07 11:20:00,115.62,115.72,115.5,115.54,20418.0,110.0118,110.1069,109.8976,109.9356,20418.0
2019-02-07 11:30:00,115.54,115.54,115.04,115.13,25885.0,109.9356,109.9356,109.4599,109.5455,25885.0
2019-02-07 11:40:00,115.09,115.13,114.88,114.93,23262.0,109.5075,109.5455,109.3077,109.3552,23262.0
2019-02-07 11:50:00,114.9,115.21,114.9,114.9,19936.0,109.3267,109.6216,109.3267,109.3267,19936.0
2019-02-07 12:00:00,114.86,115.12,114.76,115.08,31421.0,109.2886,109.536,109.1935,109.498,31421.0
2019-02-07 12:10:00,115.06,115.11,114.97,115.08,9797.0,109.4789,109.5265,109.3933,109.498,9797.0
2019-02-07 12:20:00,115.11,115.24,115.04,115.04,8645.0,109.5265,109.6502,109.4599,109.4599,8645.0
2019-02-07 12:30:00,115.07,115.13,115.01,115.09,11194.0,109.4884,109.5455,109.4313,109.5075,11194.0
2019-02-07 12:40:00,115.07,115.09,114.93,114.98,12605.0,109.4884,109.5075,109.3552,109.4028,12605.0
2019-02-07 12:50:00,114.98,115.08,114.92,114.99,12800.0,109.4028,109.498,109.3457,109.4123,12800.0
2019-02-07 13:00:00,115.06,115.4,115.02,115.25,9711.0,109.4789,109.8024,109.4409,109.6597,9711.0
2019-02-07 13:10:00,115.26,115.33,115.17,115.2,8573.0,109.6692,109.7358,109.5836,109.6121,8573.0
2019-02-07 13:20:00,115.22,115.34,115.2,115.27,5826.0,109.6312,109.7453,109.6121,109.6787,5826.0
2019-02-07 13:30:00,115.29,115.43,115.22,115.31,9180.0,109.6978,109.831,109.6312,109.7168,9180.0
2019-02-07 13:40:00,115.32,115.32,115.13,115.13,12502.0,109.7263,109.7263,109.5455,109.5455,12502.0
2019-02-07 13:50:00,115.17,115.28,115.16,115.22,10741.0,109.5836,109.6883,109.5741,109.6312,10741.0
2019-02-07 14:00:00,115.18,115.18,115.03,115.06,10887.0,109.5931,109.5931,109.4504,109.4789,10887.0
2019-02-07 14:10:00,115.07,115.07,114.9,115.02,21082.0,109.4884,109.4884,109.3267,109.4409,21082.0
2019-02-07 14:20:00,114.99,115.23,114.96,115.22,15001.0,109.4123,109.6407,109.3838,109.6312,15001.0
2019-02-07 14:30:00,115.24,115.29,115.17,115.21,9514.0,109.6502,109.6978,109.5836,109.6216,9514.0
2019-02-07 14:40:00,115.22,115.22,115.08,115.09,16248.0,109.6312,109.6312,109.498,109.5075,16248.0
2019-02-07 14:50:00,115.09,115.24,115.06,115.13,17591.0,109.5075,109.6502,109.4789,109.5455,17591.0
2019-02-07 15:00:00,115.14,115.27,115.05,115.17,17396.0,109.555,109.6787,109.4694,109.5836,17396.0
2019-02-07 15:10:00,115.16,115.2,115.12,115.17,19550.0,109.5741,109.6121,109.536,109.5836,19550.0
2019-02-07 15:20:00,115.18,115.24,115.14,115.22,24680.0,109.5931,109.6502,109.555,109.6312,24680.0
2019-02-07 15:30:00,115.19,115.25,115.06,115.21,34053.0,109.6026,109.6597,109.4789,109.6216,34053.0
2019-02-07 15:40:00,115.23,115.44,115.21,115.31,35227.0,109.6407,109.8405,109.6216,109.7168,35227.0
2019-02-07 15:50:00,115.32,115.56,115.0,115.52,74885.0,109.7263,109.9547,109.4218,109.9166,74885.0
2019-02-08 09:30:00,114.58,115.5,114.58,115.27,25302.0,109.0222,109.8976,109.0222,109.6787,25302.0
2019-02-08 09:40:00,115.31,115.46,114.81,115.03,20115.0,109.7168,109.8595,109.2411,109.4504,20115.0
2019-02-08 09:50:00,115.15,115.2,114.69,114.8,9945.0,109.5646,109.6121,109.1269,109.2315,9945.0
2019-02-08 10:00:00,114.79,115.13,114.68,115.13,27606.0,109.222,109.5455,109.1174,109.5455,27606.0
2019-02-08 10:10:00,115.07,115.07,114.64,114.75,26851.0,109.4884,109.4884,109.0793,109.184,26851.0
2019-02-08 10:20:00,114.65,114.87,114.64,114.81,31996.0,109.0888,109.2981,109.0793,109.2411,31996.0
2019-02-08 10:30:00,114.8,115.06,114.75,115.02,40918.0,109.2315,109.4789,109.184,109.4409,40918.0
2019-02-08 10:40:00,115.03,115.15,114.97,115.02,16253.0,109.4504,109.5646,109.3933,109.4409,16253.0
2019-02-08 10:50:00,115.01,115.07,114.88,114.98,40986.0,109.4313,109.4884,109.3077,109.4028,40986.0
2019-02-08 11:00:00,114.97,115.02,114.84,114.94,26029.0,109.3933,109.4409,109.2696,109.3647,26029.0
2019-02-08 11:10:00,114.98,115.17,114.91,115.0,12984.0,109.4028,109.5836,109.3362,109.4218,12984.0
2019-02-08 11:20:00,114.99,115.21,114.95,115.02,16986.0,109.4123,109.6216,109.3743,109.4409,16986.0
2019-02-08 11:30:00,114.96,115.08,114.94,115.02,19996.0,109.3838,109.498,109.3647,109.4409,19996.0
2019-02-08 11:40:00,115.02,115.2,114.76,114.79,46340.0,109.4409,109.6121,109.1935,109.222,46340.0
2019-02-08 11:50:00,114.79,115.23,114.78,115.2,47481.0,109.222,109.6407,109.2125,109.6121,47481.0
2019-02-08 12:00:00,115.21,115.3,114.95,114.95,11746.0,109.6216,109.7073,109.3743,109.3743,11746.0
2019-02-08 12:10:00,114.94,115.03,114.85,114.98,11456.0,109.3647,109.4504,109.2791,109.4028,11456.0
2019-02-08 12:20:00,115.01,115.04,114.94,115.02,10634.0,109.4313,109.4599,109.3647,109.4409,10634.0
2019-02-08 12:30:00,115.04,115.11,115.0,115.09,14396.0,109.4599,109.5265,109.4218,109.5075,14396.0
2019-02-08 12:40:00,115.13,115.19,115.08,115.1,6680.0,109.5455,109.6026,109.498,109.517,6680.0
2019-02-08 12:50:00,115.08,115.13,115.03,115.04,7226.0,109.498,109.5455,109.4504,109.4599,7226.0
2019-02-08 13:00:00,115.07,115.18,115.05,115.17,11186.0,109.4884,109.5931,109.4694,109.5836,11186.0
2019-02-08 13:10:00,115.21,115.36,115.21,115.25,12865.0,109.6216,109.7644,109.6216,109.6597,12865.0
2019-02-08 13:20:00,115.23,115.25,115.12,115.14,7667.0,109.6407,109.6597,109.536,109.555,7667.0
2019-02-08 13:30:00,115.15,115.22,115.12,115.18,11981.0,109.5646,109.6312,109.536,109.5931,11981.0
2019-02-08 13:40:00,115.19,115.3,115.19,115.24,18204.0,109.6026,109.7073,109.6026,109.6502,18204.0
2019-02-08 13:50:00,115.25,115.27,115.15,115.19,20420.0,109.6597,109.6787,109.5646,109.6026,20420.0
2019-02-08 14:00:00,115.2,115.36,115.16,115.35,12038.0,109.6121,109.7644,109.5741,109.7549,12038.0
2019-02-08 14:10:00,115.35,115.45,115.29,115.39,20991.0,109.7549,109.85,109.6978,109.7929,20991.0
2019-02-08 14:20:00,115.4,115.44,115.24,115.27,22136.0,109.8024,109.8405,109.6502,109.6787,22136.0
2019-02-08 14:30:00,115.25,115.45,115.24,115.29,25580.0,109.6597,109.85,109.6502,109.6978,25580.0
2019-02-08 14:40:00,115.3,115.36,115.24,115.31,8972.0,109.7073,109.7644,109.6502,109.7168,8972.0
2019-02-08 14:50:00,115.3,115.37,115.28,115.28,8351.0,109.7073,109.7739,109.6883,109.6883,8351.0
2019-02-08 15:00:00,115.28,115.34,115.21,115.28,20476.0,109.6883,109.7453,109.6216,109.6883,20476.0
2019-02-08 15:10:00,115.3,115.41,115.26,115.37,43997.0,109.7073,109.8119,109.6692,109.7739,43997.0
2019-02-08 15:20:00,115.37,115.42,115.23,115.34,27548.0,109.7739,109.8215,109.6407,109.7453,27548.0
2019-02-08 15:30:00,115.33,115.33,115.21,115.23,48020.0,109.7358,109.7358,109.6216,109.6407,48020.0
2019-02-08 15:40:00,115.22,115.28,115.07,115.25,41724.0,109.6312,109.6883,109.4884,109.6597,41724.0
2019-02-08 15:50:00,115.24,115.51,115.14,115.51,110198.0,109.6502,109.9071,109.555,109.9071,110198.0
2019-02-11 09:30:00,115.86,116.69,115.75,116.15,30338.0,110.2401,111.0299,110.1355,110.5161,30338.0
2019-02-11 09:40:00,116.12,116.21,115.81,115.87,16267.0,110.4875,110.5731,110.1925,110.2496,16267.0
2019-02-11 09:50:00,115.87,116.04,115.73,115.88,15400.0,110.2496,110.4114,110.1164,110.2591,15400.0
2019-02-11 10:00:00,115.85,116.12,115.85,116.03,31155.0,110.2306,110.4875,110.2306,110.4019,31155.0
2019-02-11 10:10:00,116.03,116.07,115.86,116.01,20712.0,110.4019,110.4399,110.2401,110.3828,20712.0
2019-02-11 10:20:00,116.01,116.06,115.72,115.72,18002.0,110.3828,110.4304,110.1069,110.1069,18002.0
2019-02-11 10:30:00,115.7,115.99,115.6,115.93,11716.0,110.0879,110.3638,109.9927,110.3067,11716.0
2019-02-11 10:40:00,115.92,116.01,115.89,115.93,6082.0,110.2972,110.3828,110.2687,110.3067,6082.0
2019-02-11 10:50:00,115.93,116.07,115.91,115.98,13444.0,110.3067,110.4399,110.2877,110.3543,13444.0
2019-02-11 11:00:00,116.0,116.14,115.8,115.88,16895.0,110.3733,110.5065,110.183,110.2591,16895.0
2019-02-11 11:10:00,115.87,116.22,115.85,116.2,15715.0,110.2496,110.5827,110.2306,110.5636,15715.0
2019-02-11 11:20:00,116.17,116.25,116.03,116.03,11632.0,110.5351,110.6112,110.4019,110.4019,11632.0
2019-02-11 11:30:00,116.03,116.09,115.92,115.99,14600.0,110.4019,110.459,110.2972,110.3638,14600.0
2019-02-11 11:40:00,115.95,116.19,115.94,116.19,7307.0,110.3258,110.5541,110.3162,110.5541,7307.0
2019-02-11 11:50:00,116.26,116.31,116.14,116.16,34930.0,110.6207,110.6683,110.5065,110.5256,34930.0
2019-02-11 12:00:00,116.15,116.42,116.15,116.33,8356.0,110.5161,110.773,110.5161,110.6873,8356.0
2019-02-11 12:10:00,116.37,116.41,116.12,116.16,14241.0,110.7254,110.7634,110.4875,110.5256,14241.0
2019-02-11 12:20:00,116.18,116.21,116.04,116.1,15744.0,110.5446,110.5731,110.4114,110.4685,15744.0
2019-02-11 12:30:00,116.13,116.17,116.05,116.09,12510.0,110.497,110.5351,110.4209,110.459,12510.0
2019-02-11 12:40:00,116.09,116.16,115.97,116.15,32254.0,110.459,110.5256,110.3448,110.5161,32254.0
2019-02-11 12:50:00,116.18,116.25,116.06,116.1,12816.0,110.5446,110.6112,110.4304,110.4685,12816.0
2019-02-11 13:00:00,116.13,116.24,116.07,116.24,3509.0,110.497,110.6017,110.4399,110.6017,3509.0
2019-02-11 13:10:00,116.22,116.22,116.07,116.18,5900.0,110.5827,110.5827,110.4399,110.5446,5900.0
2019-02-11 13:20:00,116.16,116.22,116.1,116.13,5200.0,110.5256,110.5827,110.4685,110.497,5200.0
2019-02-11 13:30:00,116.13,116.13,115.83,115.85,12010.0,110.497,110.497,110.2116,110.2306,12010.0
2019-02-11 13:40:00,115.86,115.86,115.55,115.73,12171.0,110.2401,110.2401,109.9452,110.1164,12171.0
2019-02-11 13:50:00,115.73,115.8,115.7,115.75,4017.0,110.1164,110.183,110.0879,110.1355,4017.0
2019-02-11 14:00:00,115.74,115.74,115.58,115.66,13681.0,110.1259,110.1259,109.9737,110.0498,13681.0
2019-02-11 14:10:00,115.66,115.71,115.61,115.63,9370.0,110.0498,110.0974,110.0022,110.0213,9370.0
2019-02-11 14:20:00,115.66,115.66,115.56,115.58,6100.0,110.0498,110.0498,109.9547,109.9737,6100.0
2019-02-11 14:30:00,115.59,115.62,115.46,115.56,16068.0,109.9832,110.0118,109.8595,109.9547,16068.0
2019-02-11 14:40:00,115.56,115.66,115.52,115.55,18107.0,109.9547,110.0498,109.9166,109.9452,18107.0
2019-02-11 14:50:00,115.57,115.78,115.53,115.73,9842.0,109.9642,110.164,109.9261,110.1164,9842.0
2019-02-11 15:00:00,115.73,115.83,115.73,115.77,9672.0,110.1164,110.2116,110.1164,110.1545,9672.0
2019-02-11 15:10:00,115.81,115.83,115.73,115.73,13955.0,110.1925,110.2116,110.1164,110.1164,13955.0
2019-02-11 15:20:00,115.71,115.73,115.63,115.69,12628.0,110.0974,110.1164,110.0213,110.0784,12628.0
2019-02-11 15:30:00,115.7,115.71,115.52,115.62,49800.0,110.0879,110.0974,109.9166,110.0118,49800.0
2019-02-11 15:40:00,115.61,115.74,115.59,115.71,20542.0,110.0022,110.1259,109.9832,110.0974,20542.0
2019-02-11 15:50:00,115.71,115.82,115.63,115.69,72244.0,110.0974,110.2021,110.0213,110.0784,72244.0
2019-02-12 09:30:00,116.41,116.77,116.0,116.34,49918.0,110.7634,111.106,110.3733,110.6968,49918.0
2019-02-12 09:40:00,116.34,116.38,116.0,116.04,37192.0,110.6968,110.7349,110.3733,110.4114,37192.0
2019-02-12 09:50:00,116.05,116.08,115.69,115.76,40123.0,110.4209,110.4494,110.0784,110.145,40123.0
2019-02-12 10:00:00,115.72,115.98,115.45,115.54,70397.0,110.1069,110.3543,109.85,109.9356,70397.0
2019-02-12 10:10:00,115.56,115.76,115.53,115.65,26825.0,109.9547,110.145,109.9261,110.0403,26825.0
2019-02-12 10:20:00,115.68,115.88,115.57,115.64,24142.0,110.0689,110.2591,109.9642,110.0308,24142.0
2019-02-12 10:30:00,115.65,115.7,115.55,115.69,11966.0,110.0403,110.0879,109.9452,110.0784,11966.0
2019-02-12 10:40:00,115.7,115.72,115.53,115.59,15326.0,110.0879,110.1069,109.9261,109.9832,15326.0
2019-02-12 10:50:00,115.6,115.94,115.58,115.91,18757.0,109.9927,110.3162,109.9737,110.2877,18757.0
2019-02-12 11:00:00,115.93,116.02,115.7,115.71,35469.0,110.3067,110.3924,110.0879,110.0974,35469.0
2019-02-12 11:10:00,115.72,115.73,115.54,115.68,25982.0,110.1069,110.1164,109.9356,110.0689,25982.0
2019-02-12 11:20:00,115.7,115.76,115.35,115.36,23139.0,110.0879,110.145,109.7549,109.7644,23139.0
2019-02-12 11:30:00,115.35,115.45,115.31,115.44,13287.0,109.7549,109.85,109.7168,109.8405,13287.0
2019-02-12 11:40:00,115.45,115.5,115.39,115.45,11494.0,109.85,109.8976,109.7929,109.85,11494.0
2019-02-12 11:50:00,115.45,115.52,115.37,115.46,39683.0,109.85,109.9166,109.7739,109.8595,39683.0
2019-02-12 12:00:00,115.47,115.52,115.33,115.35,23209.0,109.869,109.9166,109.7358,109.7549,23209.0
2019-02-12 12:10:00,115.34,115.35,115.13,115.14,27420.0,109.7453,109.7549,109.5455,109.555,27420.0
2019-02-12 12:20:00,115.19,115.26,115.17,115.18,17049.0,109.6026,109.6692,109.5836,109.5931,17049.0
2019-02-12 12:30:00,115.19,115.25,115.14,115.14,25327.0,109.6026,109.6597,109.555,109.555,25327.0
2019-02-12 12:40:00,115.13,115.13,115.0,115.01,15394.0,109.5455,109.5455,109.4218,109.4313,15394.0
2019-02-12 12:50:00,115.02,115.1,114.98,115.03,16439.0,109.4409,109.517,109.4028,109.4504,16439.0
2019-02-12 13:00:00,115.05,115.05,114.92,115.02,17143.0,109.4694,109.4694,109.3457,109.4409,17143.0
2019-02-12 13:10:00,115.02,115.06,114.85,114.94,26435.0,109.4409,109.4789,109.2791,109.3647,26435.0
2019-02-12 13:20:00,114.92,115.08,114.91,115.08,17436.0,109.3457,109.498,109.3362,109.498,17436.0
2019-02-12 13:30:00,115.07,115.16,115.03,115.11,128271.0,109.4884,109.5741,109.4504,109.5265,128271.0
2019-02-12 13:40:00,115.1,115.24,115.02,115.08,40003.0,109.517,109.6502,109.4409,109.498,40003.0
2019-02-12 13:50:00,115.08,115.29,115.03,115.16,80496.0,109.498,109.6978,109.4504,109.5741,80496.0
2019-02-12 14:00:00,115.16,115.22,114.96,115.22,136684.0,109.5741,109.6312,109.3838,109.6312,136684.0
2019-02-12 14:10:00,115.23,115.43,115.19,115.38,118218.0,109.6407,109.831,109.6026,109.7834,118218.0
2019-02-12 14:20:00,115.42,115.48,115.28,115.33,51590.0,109.8215,109.8786,109.6883,109.7358,51590.0
2019-02-12 14:30:00,115.34,115.39,115.28,115.34,31488.0,109.7453,109.7929,109.6883,109.7453,31488.0
2019-02-12 14:40:00,115.32,115.37,115.29,115.36,24268.0,109.7263,109.7739,109.6978,109.7644,24268.0
2019-02-12 14:50:00,115.36,115.41,115.26,115.26,29431.0,109.7644,109.8119,109.6692,109.6692,29431.0
2019-02-12 15:00:00,115.29,115.38,115.27,115.34,18826.0,109.6978,109.7834,109.6787,109.7453,18826.0
2019-02-12 15:10:00,115.33,115.39,115.29,115.35,28631.0,109.7358,109.7929,109.6978,109.7549,28631.0
2019-02-12 15:20:00,115.35,115.41,115.31,115.35,25744.0,109.7549,109.8119,109.7168,109.7549,25744.0
2019-02-12 15:30:00,115.38,115.45,115.16,115.2,51038.0,109.7834,109.85,109.5741,109.6121,51038.0
2019-02-12 15:40:00,115.2,115.21,114.87,114.87,80958.0,109.6121,109.6216,109.2981,109.2981,80958.0
2019-02-12 15:50:00,114.88,114.88,114.49,114.73,370413.0,109.3077,109.3077,108.9366,109.1649,370413.0
2019-02-13 09:30:00,116.12,119.61,115.93,118.97,174034.0,110.4875,113.8082,110.3067,113.1993,174034.0
2019-02-13 09:40:00,118.9,119.47,118.82,118.83,80972.0,113.1327,113.675,113.0565,113.0661,80972.0
2019-02-13 09:50:00,118.82,119.17,118.57,118.66,73540.0,113.0565,113.3896,112.8187,112.9043,73540.0
2019-02-13 10:00:00,118.69,119.0,118.52,119.0,54699.0,112.9328,113.2278,112.7711,113.2278,54699.0
2019-02-13 10:10:00,119.0,119.36,118.57,118.61,209225.0,113.2278,113.5703,112.8187,112.8567,209225.0
2019-02-13 10:20:00,118.61,118.8,118.33,118.7,74220.0,112.8567,113.0375,112.5903,112.9424,74220.0
2019-02-13 10:30:00,118.74,119.25,118.66,118.75,67490.0,112.9804,113.4657,112.9043,112.9899,67490.0
2019-02-13 10:40:00,118.71,119.21,118.71,119.21,43168.0,112.9519,113.4276,112.9519,113.4276,43168.0
2019-02-13 10:50:00,119.18,119.29,118.75,118.76,75470.0,113.3991,113.5037,112.9899,112.9995,75470.0
2019-02-13 11:00:00,118.81,119.25,118.81,119.11,22801.0,113.047,113.4657,113.047,113.3325,22801.0
2019-02-13 11:10:00,119.14,119.21,118.67,118.75,35362.0,113.361,113.4276,112.9138,112.9899,35362.0
2019-02-13 11:20:00,118.8,118.82,118.22,118.31,32599.0,113.0375,113.0565,112.4856,112.5713,32599.0
2019-02-13 11:30:00,118.27,118.57,118.07,118.42,23362.0,112.5332,112.8187,112.3429,112.6759,23362.0
2019-02-13 11:40:00,118.44,118.52,118.31,118.35,24442.0,112.695,112.7711,112.5713,112.6093,24442.0
2019-02-13 11:50:00,118.34,118.58,118.12,118.54,34882.0,112.5998,112.8282,112.3905,112.7901,34882.0
2019-02-13 12:00:00,118.55,118.82,118.53,118.73,20892.0,112.7996,113.0565,112.7806,112.9709,20892.0
2019-02-13 12:10:00,118.72,118.85,118.68,118.85,19706.0,112.9614,113.0851,112.9233,113.0851,19706.0
2019-02-13 12:20:00,118.86,118.87,118.75,118.81,18892.0,113.0946,113.1041,112.9899,113.047,18892.0
2019-02-13 12:30:00,118.81,118.81,118.7,118.78,20336.0,113.047,113.047,112.9424,113.0185,20336.0
2019-02-13 12:40:00,118.77,118.96,118.7,118.84,20610.0,113.009,113.1898,112.9424,113.0756,20610.0
2019-02-13 12:50:00,118.83,118.83,118.53,118.6,13785.0,113.0661,113.0661,112.7806,112.8472,13785.0
2019-02-13 13:00:00,118.58,118.7,118.54,118.64,15769.0,112.8282,112.9424,112.7901,112.8853,15769.0
2019-02-13 13:10:00,118.65,118.82,118.61,118.82,24517.0,112.8948,113.0565,112.8567,113.0565,24517.0
2019-02-13 13:20:00,118.83,118.93,118.78,118.82,13910.0,113.0661,113.1612,113.0185,113.0565,13910.0
2019-02-13 13:30:00,118.83,118.96,118.82,118.94,17836.0,113.0661,113.1898,113.0565,113.1707,17836.0
2019-02-13 13:40:00,118.95,119.12,118.95,119.02,18438.0,113.1802,113.342,113.1802,113.2468,18438.0
2019-02-13 13:50:00,119.02,119.1,118.74,118.75,28045.0,113.2468,113.323,112.9804,112.9899,28045.0
2019-02-13 14:00:00,118.75,118.78,118.44,118.49,31164.0,112.9899,113.0185,112.695,112.7425,31164.0
2019-02-13 14:10:00,118.51,118.63,118.49,118.62,18305.0,112.7616,112.8758,112.7425,112.8662,18305.0
2019-02-13 14:20:00,118.61,118.89,118.57,118.89,14472.0,112.8567,113.1231,112.8187,113.1231,14472.0
2019-02-13 14:30:00,118.9,118.9,118.47,118.47,28355.0,113.1327,113.1327,112.7235,112.7235,28355.0
2019-02-13 14:40:00,118.46,118.71,118.46,118.69,19067.0,112.714,112.9519,112.714,112.9328,19067.0
2019-02-13 14:50:00,118.7,118.85,118.67,118.83,18602.0,112.9424,113.0851,112.9138,113.0661,18602.0
2019-02-13 15:00:00,118.84,118.84,118.66,118.69,40075.0,113.0756,113.0756,112.9043,112.9328,40075.0
2019-02-13 15:10:00,118.68,118.86,118.64,118.81,43656.0,112.9233,113.0946,112.8853,113.047,43656.0
2019-02-13 15:20:00,118.81,118.89,118.79,118.89,21003.0,113.047,113.1231,113.028,113.1231,21003.0
2019-02-13 15:30:00,118.9,118.9,118.77,118.81,36806.0,113.1327,113.1327,113.009,113.047,36806.0
2019-02-13 15:40:00,118.82,118.92,118.73,118.81,55001.0,113.0565,113.1517,112.9709,113.047,55001.0
2019-02-13 15:50:00,118.81,118.98,118.76,118.82,159801.0,113.047,113.2088,112.9995,113.0565,159801.0
2019-02-14 09:30:00,118.1,118.81,116.64,116.81,63457.0,112.3715,113.047,110.9823,111.144,63457.0
2019-02-14 09:40:00,116.82,117.52,116.64,117.39,55678.0,111.1536,111.8196,110.9823,111.6959,55678.0
2019-02-14 09:50:00,117.37,117.78,117.26,117.78,29580.0,111.6769,112.067,111.5722,112.067,29580.0
2019-02-14 10:00:00,117.69,117.81,117.51,117.74,40746.0,111.9814,112.0955,111.8101,112.0289,40746.0
2019-02-14 10:10:00,117.74,118.02,117.67,117.89,24413.0,112.0289,112.2953,111.9623,112.1717,24413.0
2019-02-14 10:20:00,117.93,118.01,117.7,117.99,27154.0,112.2097,112.2858,111.9909,112.2668,27154.0
2019-02-14 10:30:00,118.02,118.44,117.68,117.92,126773.0,112.2953,112.695,111.9718,112.2002,126773.0
2019-02-14 10:40:00,117.92,118.19,117.85,118.07,45582.0,112.2002,112.4571,112.1336,112.3429,45582.0
2019-02-14 10:50:00,118.03,118.17,117.91,118.03,39849.0,112.3049,112.4381,112.1907,112.3049,39849.0
2019-02-14 11:00:00,118.05,118.23,117.85,118.19,147748.0,112.3239,112.4952,112.1336,112.4571,147748.0
2019-02-14 11:10:00,118.16,118.21,117.77,117.78,23498.0,112.4286,112.4761,112.0575,112.067,23498.0
2019-02-14 11:20:00,117.79,117.84,117.58,117.66,17331.0,112.0765,112.1241,111.8767,111.9528,17331.0
2019-02-14 11:30:00,117.67,117.99,117.51,117.94,24809.0,111.9623,112.2668,111.8101,112.2192,24809.0
2019-02-14 11:40:00,117.92,118.37,117.92,118.14,16322.0,112.2002,112.6284,112.2002,112.4095,16322.0
2019-02-14 11:50:00,118.15,118.67,118.14,118.59,41177.0,112.419,112.9138,112.4095,112.8377,41177.0
2019-02-14 12:00:00,118.64,118.65,118.12,118.27,106264.0,112.8853,112.8948,112.3905,112.5332,106264.0
2019-02-14 12:10:00,118.26,118.57,118.2,118.54,14865.0,112.5237,112.8187,112.4666,112.7901,14865.0
2019-02-14 12:20:00,118.54,118.64,118.45,118.6,14231.0,112.7901,112.8853,112.7045,112.8472,14231.0
2019-02-14 12:30:00,118.61,118.61,118.45,118.49,7713.0,112.8567,112.8567,112.7045,112.7425,7713.0
2019-02-14 12:40:00,118.48,118.63,118.45,118.45,12985.0,112.733,112.8758,112.7045,112.7045,12985.0
2019-02-14 12:50:00,118.45,118.49,118.33,118.38,12575.0,112.7045,112.7425,112.5903,112.6379,12575.0
2019-02-14 13:00:00,118.39,118.47,118.31,118.38,9422.0,112.6474,112.7235,112.5713,112.6379,9422.0
2019-02-14 13:10:00,118.36,118.51,118.31,118.37,8837.0,112.6189,112.7616,112.5713,112.6284,8837.0
2019-02-14 13:20:00,118.4,118.42,118.28,118.3,9775.0,112.6569,112.6759,112.5427,112.5618,9775.0
2019-02-14 13:30:00,118.31,118.38,118.27,118.32,8466.0,112.5713,112.6379,112.5332,112.5808,8466.0
2019-02-14 13:40:00,118.34,118.48,118.32,118.45,20182.0,112.5998,112.733,112.5808,112.7045,20182.0
2019-02-14 13:50:00,118.44,118.55,118.4,118.55,9576.0,112.695,112.7996,112.6569,112.7996,9576.0
2019-02-14 14:00:00,118.51,118.51,118.27,118.38,7402.0,112.7616,112.7616,112.5332,112.6379,7402.0
2019-02-14 14:10:00,118.38,118.45,118.34,118.39,5376.0,112.6379,112.7045,112.5998,112.6474,5376.0
2019-02-14 14:20:00,118.37,118.57,118.31,118.5,13738.0,112.6284,112.8187,112.5713,112.7521,13738.0
2019-02-14 14:30:00,118.48,118.49,118.3,118.44,10312.0,112.733,112.7425,112.5618,112.695,10312.0
2019-02-14 14:40:00,118.47,118.47,118.36,118.41,9375.0,112.7235,112.7235,112.6189,112.6664,9375.0
2019-02-14 14:50:00,118.39,118.45,118.23,118.29,17618.0,112.6474,112.7045,112.4952,112.5523,17618.0
2019-02-14 15:00:00,118.31,118.63,118.27,118.37,13007.0,112.5713,112.8758,112.5332,112.6284,13007.0
2019-02-14 15:10:00,118.37,118.43,118.24,118.36,18882.0,112.6284,112.6855,112.5047,112.6189,18882.0
2019-02-14 15:20:00,118.34,118.38,118.27,118.31,14081.0,112.5998,112.6379,112.5332,112.5713,14081.0
2019-02-14 15:30:00,118.28,118.69,118.27,118.69,21580.0,112.5427,112.9328,112.5332,112.9328,21580.0
2019-02-14 15:40:00,118.67,118.79,118.61,118.7,44055.0,112.9138,113.028,112.8567,112.9424,44055.0
2019-02-14 15:50:00,118.71,118.81,118.61,118.62,90314.0,112.9519,113.047,112.8567,112.8662,90314.0
2019-02-15 09:30:00,119.8,121.24,118.81,121.13,179476.0,113.989,115.3592,113.047,115.2545,179476.0
2019-02-15 09:40:00,121.1,121.6,120.96,121.13,49380.0,115.2259,115.7017,115.0927,115.2545,49380.0
2019-02-15 09:50:00,121.05,121.11,120.64,120.71,32616.0,115.1784,115.2355,114.7883,114.8549,32616.0
2019-02-15 10:00:00,120.71,120.83,120.48,120.78,70713.0,114.8549,114.969,114.636,114.9215,70713.0
2019-02-15 10:10:00,120.76,121.04,120.65,120.79,38719.0,114.9024,115.1689,114.7978,114.931,38719.0
2019-02-15 10:20:00,120.8,121.02,120.76,120.95,16811.0,114.9405,115.1498,114.9024,115.0832,16811.0
2019-02-15 10:30:00,120.97,121.07,120.8,120.86,24852.0,115.1023,115.1974,114.9405,114.9976,24852.0
2019-02-15 10:40:00,120.87,121.12,120.83,120.85,26766.0,115.0071,115.245,114.969,114.9881,26766.0
2019-02-15 10:50:00,120.83,120.85,120.61,120.64,31070.0,114.969,114.9881,114.7597,114.7883,31070.0
2019-02-15 11:00:00,120.66,120.9,120.62,120.68,34441.0,114.8073,115.0357,114.7692,114.8263,34441.0
2019-02-15 11:10:00,120.68,120.77,120.41,120.54,37285.0,114.8263,114.912,114.5694,114.6931,37285.0
2019-02-15 11:20:00,120.54,120.61,120.45,120.45,35017.0,114.6931,114.7597,114.6075,114.6075,35017.0
2019-02-15 11:30:00,120.46,120.74,120.34,120.54,34596.0,114.617,114.8834,114.5028,114.6931,34596.0
2019-02-15 11:40:00,120.54,120.62,120.43,120.53,32552.0,114.6931,114.7692,114.5884,114.6836,32552.0
2019-02-15 11:50:00,120.5,120.61,120.38,120.55,38843.0,114.6551,114.7597,114.5409,114.7026,38843.0
2019-02-15 12:00:00,120.56,120.63,120.41,120.63,25476.0,114.7121,114.7787,114.5694,114.7787,25476.0
2019-02-15 12:10:00,120.63,120.69,120.54,120.61,25763.0,114.7787,114.8358,114.6931,114.7597,25763.0
2019-02-15 12:20:00,120.61,120.61,120.41,120.41,21410.0,114.7597,114.7597,114.5694,114.5694,21410.0
2019-02-15 12:30:00,120.4,120.56,120.35,120.54,39632.0,114.5599,114.7121,114.5123,114.6931,39632.0
2019-02-15 12:40:00,120.53,120.58,120.47,120.56,22544.0,114.6836,114.7312,114.6265,114.7121,22544.0
2019-02-15 12:50:00,120.56,120.61,120.43,120.5,19459.0,114.7121,114.7597,114.5884,114.6551,19459.0
2019-02-15 13:00:00,120.51,120.57,120.3,120.31,15010.0,114.6646,114.7217,114.4648,114.4743,15010.0
2019-02-15 13:10:00,120.31,120.36,120.17,120.23,20201.0,114.4743,114.5218,114.3411,114.3981,20201.0
2019-02-15 13:20:00,120.23,120.24,120.14,120.19,19709.0,114.3981,114.4077,114.3125,114.3601,19709.0
2019-02-15 13:30:00,120.19,120.39,120.18,120.39,15926.0,114.3601,114.5504,114.3506,114.5504,15926.0
2019-02-15 13:40:00,120.4,120.55,120.37,120.45,34396.0,114.5599,114.7026,114.5314,114.6075,34396.0
2019-02-15 13:50:00,120.46,120.75,120.46,120.49,41161.0,114.617,114.8929,114.617,114.6455,41161.0
2019-02-15 14:00:00,120.47,120.61,120.47,120.52,25550.0,114.6265,114.7597,114.6265,114.6741,25550.0
2019-02-15 14:10:00,120.52,120.57,120.45,120.54,16774.0,114.6741,114.7217,114.6075,114.6931,16774.0
2019-02-15 14:20:00,120.53,120.53,120.45,120.49,19116.0,114.6836,114.6836,114.6075,114.6455,19116.0
2019-02-15 14:30:00,120.5,120.7,120.5,120.67,22675.0,114.6551,114.8454,114.6551,114.8168,22675.0
2019-02-15 14:40:00,120.68,120.8,120.67,120.76,17826.0,114.8263,114.9405,114.8168,114.9024,17826.0
2019-02-15 14:50:00,120.76,120.78,120.66,120.78,41441.0,114.9024,114.9215,114.8073,114.9215,41441.0
2019-02-15 15:00:00,120.76,120.76,120.62,120.62,21228.0,114.9024,114.9024,114.7692,114.7692,21228.0
2019-02-15 15:10:00,120.61,120.65,120.47,120.53,45794.0,114.7597,114.7978,114.6265,114.6836,45794.0
2019-02-15 15:20:00,120.54,120.68,120.51,120.61,51597.0,114.6931,114.8263,114.6646,114.7597,51597.0
2019-02-15 15:30:00,120.58,120.68,120.58,120.68,64246.0,114.7312,114.8263,114.7312,114.8263,64246.0
2019-02-15 15:40:00,120.69,121.0,120.68,121.0,52635.0,114.8358,115.1308,114.8263,115.1308,52635.0
2019-02-15 15:50:00,120.99,121.11,120.88,121.06,127678.0,115.1213,115.2355,115.0166,115.1879,127678.0
2019-02-19 09:30:00,120.29,120.98,120.15,120.92,45638.0,114.4552,115.1118,114.322,115.0547,45638.0
2019-02-19 09:40:00,120.93,121.36,120.92,121.32,24991.0,115.0642,115.4733,115.0547,115.4353,24991.0
2019-02-19 09:50:00,121.31,121.94,121.3,121.85,26488.0,115.4258,116.0252,115.4162,115.9396,26488.0
2019-02-19 10:00:00,121.9,121.94,121.38,121.46,89113.0,115.9871,116.0252,115.4924,115.5685,89113.0
2019-02-19 10:10:00,121.47,121.48,121.38,121.48,42933.0,115.578,115.5875,115.4924,115.5875,42933.0
2019-02-19 10:20:00,121.48,121.62,121.37,121.62,38726.0,115.5875,115.7207,115.4829,115.7207,38726.0
2019-02-19 10:30:00,121.65,121.74,121.42,121.46,35561.0,115.7493,115.8349,115.5304,115.5685,35561.0
2019-02-19 10:40:00,121.46,121.48,121.28,121.31,43931.0,115.5685,115.5875,115.3972,115.4258,43931.0
2019-02-19 10:50:00,121.29,121.51,121.26,121.39,28825.0,115.4067,115.6161,115.3782,115.5019,28825.0
2019-02-19 11:00:00,121.39,121.45,121.35,121.41,53359.0,115.5019,115.559,115.4638,115.5209,53359.0
2019-02-19 11:10:00,121.41,121.49,121.35,121.44,34102.0,115.5209,115.597,115.4638,115.5495,34102.0
2019-02-19 11:20:00,121.44,121.67,121.4,121.44,56106.0,115.5495,115.7683,115.5114,115.5495,56106.0
2019-02-19 11:30:00,121.44,121.48,121.37,121.42,35838.0,115.5495,115.5875,115.4829,115.5304,35838.0
2019-02-19 11:40:00,121.41,121.6,121.37,121.56,84374.0,115.5209,115.7017,115.4829,115.6636,84374.0
2019-02-19 11:50:00,121.54,121.58,121.46,121.58,35620.0,115.6446,115.6827,115.5685,115.6827,35620.0
2019-02-19 12:00:00,121.58,121.75,121.49,121.66,29538.0,115.6827,115.8444,115.597,115.7588,29538.0
2019-02-19 12:10:00,121.66,121.68,121.51,121.53,23776.0,115.7588,115.7778,115.6161,115.6351,23776.0
2019-02-19 12:20:00,121.57,121.58,121.4,121.45,33561.0,115.6732,115.6827,115.5114,115.559,33561.0
2019-02-19 12:30:00,121.42,121.56,121.38,121.5,28975.0,115.5304,115.6636,115.4924,115.6065,28975.0
2019-02-19 12:40:00,121.51,121.66,121.49,121.56,34808.0,115.6161,115.7588,115.597,115.6636,34808.0
2019-02-19 12:50:00,121.57,121.6,121.48,121.54,52852.0,115.6732,115.7017,115.5875,115.6446,52852.0
2019-02-19 13:00:00,121.54,121.62,121.42,121.57,71776.0,115.6446,115.7207,115.5304,115.6732,71776.0
2019-02-19 13:10:00,121.57,121.65,121.54,121.6,7821.0,115.6732,115.7493,115.6446,115.7017,7821.0
2019-02-19 13:20:00,121.61,121.78,121.59,121.75,10872.0,115.7112,115.873,115.6922,115.8444,10872.0
2019-02-19 13:30:00,121.77,121.91,121.73,121.91,40920.0,115.8635,115.9967,115.8254,115.9967,40920.0
2019-02-19 13:40:00,121.92,122.05,121.86,122.03,26681.0,116.0062,116.1299,115.9491,116.1108,26681.0
2019-02-19 13:50:00,122.0,122.0,121.83,121.86,21152.0,116.0823,116.0823,115.9205,115.9491,21152.0
2019-02-19 14:00:00,121.86,122.09,121.84,121.96,34685.0,115.9491,116.1679,115.9301,116.0442,34685.0
2019-02-19 14:10:00,121.96,122.09,121.94,122.06,46919.0,116.0442,116.1679,116.0252,116.1394,46919.0
2019-02-19 14:20:00,122.08,122.13,121.93,121.95,36225.0,116.1584,116.206,116.0157,116.0347,36225.0
2019-02-19 14:30:00,121.94,122.16,121.94,122.11,36145.0,116.0252,116.2345,116.0252,116.187,36145.0
2019-02-19 14:40:00,122.13,122.25,122.08,122.12,25418.0,116.206,116.3202,116.1584,116.1965,25418.0
2019-02-19 14:50:00,122.14,122.4,122.11,122.38,43453.0,116.2155,116.4629,116.187,116.4439,43453.0
2019-02-19 15:00:00,122.37,122.38,122.1,122.18,108884.0,116.4343,116.4439,116.1774,116.2536,108884.0
2019-02-19 15:10:00,122.15,122.36,122.14,122.32,46137.0,116.225,116.4248,116.2155,116.3868,46137.0
2019-02-19 15:20:00,122.32,122.33,122.03,122.06,46119.0,116.3868,116.3963,116.1108,116.1394,46119.0
2019-02-19 15:30:00,122.05,122.39,122.05,122.34,66537.0,116.1299,116.4534,116.1299,116.4058,66537.0
2019-02-19 15:40:00,122.35,122.4,122.22,122.23,60308.0,116.4153,116.4629,116.2916,116.3011,60308.0
2019-02-19 15:50:00,122.22,122.22,121.92,122.04,164688.0,116.2916,116.2916,116.0062,116.1204,164688.0
2019-02-20 09:30:00,122.54,122.59,121.95,122.33,50894.0,116.5961,116.6437,116.0347,116.3963,50894.0
2019-02-20 09:40:00,122.38,122.75,122.38,122.73,25402.0,116.4439,116.7959,116.4439,116.7769,25402.0
2019-02-20 09:50:00,122.74,123.2,122.74,123.18,48131.0,116.7864,117.2241,116.7864,117.2051,48131.0
2019-02-20 10:00:00,123.14,123.4,122.8,123.29,50396.0,117.167,117.4144,116.8435,117.3097,50396.0
2019-02-20 10:10:00,123.29,123.71,123.07,123.58,45031.0,117.3097,117.7093,117.1004,117.5857,45031.0
2019-02-20 10:20:00,123.58,124.09,123.57,124.08,65798.0,117.5857,118.0709,117.5761,118.0614,65798.0
2019-02-20 10:30:00,124.08,124.27,123.84,124.26,55125.0,118.0614,118.2422,117.833,118.2327,55125.0
2019-02-20 10:40:00,124.3,124.37,124.06,124.35,63064.0,118.2707,118.3373,118.0424,118.3183,63064.0
2019-02-20 10:50:00,124.36,124.55,124.21,124.22,53343.0,118.3278,118.5086,118.1851,118.1946,53343.0
2019-02-20 11:00:00,124.22,124.88,124.19,124.82,83727.0,118.1946,118.8226,118.1661,118.7655,83727.0
2019-02-20 11:10:00,124.81,125.16,124.79,125.12,89879.0,118.756,119.089,118.737,119.051,89879.0
2019-02-20 11:20:00,125.14,125.14,124.78,125.03,44960.0,119.07,119.07,118.7274,118.9653,44960.0
2019-02-20 11:30:00,125.04,125.32,124.78,125.11,48339.0,118.9748,119.2413,118.7274,119.0414,48339.0
2019-02-20 11:40:00,125.12,125.35,125.04,125.3,31260.0,119.051,119.2698,118.9748,119.2222,31260.0
2019-02-20 11:50:00,125.29,125.49,125.15,125.44,54633.0,119.2127,119.403,119.0795,119.3554,54633.0
2019-02-20 12:00:00,125.43,125.58,125.3,125.56,110622.0,119.3459,119.4886,119.2222,119.4696,110622.0
2019-02-20 12:10:00,125.55,125.79,125.43,125.79,45637.0,119.4601,119.6885,119.3459,119.6885,45637.0
2019-02-20 12:20:00,125.78,125.88,125.29,125.36,36193.0,119.6789,119.7741,119.2127,119.2793,36193.0
2019-02-20 12:30:00,125.38,125.62,125.3,125.59,33161.0,119.2983,119.5267,119.2222,119.4982,33161.0
2019-02-20 12:40:00,125.59,125.63,125.43,125.49,22665.0,119.4982,119.5362,119.3459,119.403,22665.0
2019-02-20 12:50:00,125.49,125.52,125.24,125.35,42747.0,119.403,119.4316,119.1651,119.2698,42747.0
2019-02-20 13:00:00,125.34,125.38,125.28,125.32,45897.0,119.2603,119.2983,119.2032,119.2413,45897.0
2019-02-20 13:10:00,125.32,125.65,125.28,125.52,63937.0,119.2413,119.5552,119.2032,119.4316,63937.0
2019-02-20 13:20:00,125.48,125.85,125.48,125.84,37675.0,119.3935,119.7455,119.3935,119.736,37675.0
2019-02-20 13:30:00,125.85,125.88,125.56,125.58,39215.0,119.7455,119.7741,119.4696,119.4886,39215.0
2019-02-20 13:40:00,125.58,126.05,125.56,126.05,43791.0,119.4886,119.9358,119.4696,119.9358,43791.0
2019-02-20 13:50:00,126.08,126.4,125.92,126.15,46096.0,119.9644,120.2689,119.8122,120.031,46096.0
2019-02-20 14:00:00,126.15,126.52,125.98,126.21,44896.0,120.031,120.383,119.8692,120.0881,44896.0
2019-02-20 14:10:00,126.22,126.35,125.81,125.86,32192.0,120.0976,120.2213,119.7075,119.7551,32192.0
2019-02-20 14:20:00,125.86,126.38,125.76,126.32,42021.0,119.7551,120.2498,119.6599,120.1927,42021.0
2019-02-20 14:30:00,126.31,126.76,126.31,126.59,58494.0,120.1832,120.6114,120.1832,120.4497,58494.0
2019-02-20 14:40:00,126.56,126.74,126.41,126.67,52148.0,120.4211,120.5924,120.2784,120.5258,52148.0
2019-02-20 14:50:00,126.66,126.97,126.41,126.89,61073.0,120.5163,120.8112,120.2784,120.7351,61073.0
2019-02-20 15:00:00,126.89,127.09,126.66,127.09,67582.0,120.7351,120.9254,120.5163,120.9254,67582.0
2019-02-20 15:10:00,127.08,127.14,126.89,127.1,72471.0,120.9159,120.973,120.7351,120.9349,72471.0
2019-02-20 15:20:00,127.11,127.24,127.1,127.16,105169.0,120.9444,121.0681,120.9349,120.992,105169.0
2019-02-20 15:30:00,127.15,127.27,126.98,127.27,94716.0,120.9825,121.0967,120.8207,121.0967,94716.0
2019-02-20 15:40:00,127.27,127.27,126.92,126.99,106811.0,121.0967,121.0967,120.7636,120.8303,106811.0
2019-02-20 15:50:00,126.98,127.04,126.81,126.98,236689.0,120.8207,120.8778,120.659,120.8207,236689.0
2019-02-21 09:30:00,127.04,128.25,126.66,127.67,114755.0,120.8778,122.0291,120.5163,121.4773,114755.0
2019-02-21 09:40:00,127.68,127.74,126.28,126.34,81139.0,121.4868,121.5439,120.1547,120.2118,81139.0
2019-02-21 09:50:00,126.39,127.05,125.92,127.05,109052.0,120.2594,120.8873,119.8122,120.8873,109052.0
2019-02-21 10:00:00,127.14,127.14,126.06,126.23,79128.0,120.973,120.973,119.9454,120.1071,79128.0
2019-02-21 10:10:00,126.21,126.21,125.45,126.06,62449.0,120.0881,120.0881,119.3649,119.9454,62449.0
2019-02-21 10:20:00,126.07,126.33,125.98,126.12,72124.0,119.9549,120.2023,119.8692,120.0025,72124.0
2019-02-21 10:30:00,126.12,126.37,126.02,126.26,45649.0,120.0025,120.2403,119.9073,120.1357,45649.0
2019-02-21 10:40:00,126.26,126.35,126.08,126.29,41396.0,120.1357,120.2213,119.9644,120.1642,41396.0
2019-02-21 10:50:00,126.27,126.8,126.12,126.8,57539.0,120.1452,120.6495,120.0025,120.6495,57539.0
2019-02-21 11:00:00,126.78,126.89,126.58,126.75,49674.0,120.6304,120.7351,120.4401,120.6019,49674.0
2019-02-21 11:10:00,126.73,126.88,126.64,126.79,39021.0,120.5829,120.7256,120.4972,120.64,39021.0
2019-02-21 11:20:00,126.79,126.84,126.58,126.83,42476.0,120.64,120.6875,120.4401,120.678,42476.0
2019-02-21 11:30:00,126.83,126.83,126.47,126.51,32374.0,120.678,120.678,120.3355,120.3735,32374.0
2019-02-21 11:40:00,126.52,126.54,126.31,126.37,38297.0,120.383,120.4021,120.1832,120.2403,38297.0
2019-02-21 11:50:00,126.39,126.96,126.34,126.96,42749.0,120.2594,120.8017,120.2118,120.8017,42749.0
2019-02-21 12:00:00,126.95,126.99,126.62,126.64,25057.0,120.7922,120.8303,120.4782,120.4972,25057.0
2019-02-21 12:10:00,126.64,126.94,126.63,126.86,30422.0,120.4972,120.7827,120.4877,120.7066,30422.0
2019-02-21 12:20:00,126.86,127.16,126.82,127.16,31191.0,120.7066,120.992,120.6685,120.992,31191.0
2019-02-21 12:30:00,127.19,127.51,127.17,127.48,41533.0,121.0205,121.325,121.0015,121.2965,41533.0
2019-02-21 12:40:00,127.48,127.63,127.35,127.42,69775.0,121.2965,121.4392,121.1728,121.2394,69775.0
2019-02-21 12:50:00,127.44,127.67,127.33,127.66,45317.0,121.2584,121.4773,121.1538,121.4678,45317.0
2019-02-21 13:00:00,127.64,127.7,127.52,127.52,24964.0,121.4487,121.5058,121.3345,121.3345,24964.0
2019-02-21 13:10:00,127.5,127.5,127.23,127.23,31933.0,121.3155,121.3155,121.0586,121.0586,31933.0
2019-02-21 13:20:00,127.23,127.23,126.91,127.0,19947.0,121.0586,121.0586,120.7541,120.8398,19947.0
2019-02-21 13:30:00,126.99,127.0,126.68,126.69,19436.0,120.8303,120.8398,120.5353,120.5448,19436.0
2019-02-21 13:40:00,126.68,126.78,126.58,126.7,31005.0,120.5353,120.6304,120.4401,120.5543,31005.0
2019-02-21 13:50:00,126.7,127.31,126.68,127.03,38105.0,120.5543,121.1347,120.5353,120.8683,38105.0
2019-02-21 14:00:00,127.03,127.07,126.91,127.03,39269.0,120.8683,120.9064,120.7541,120.8683,39269.0
2019-02-21 14:10:00,127.01,127.24,127.0,127.05,36328.0,120.8493,121.0681,120.8398,120.8873,36328.0
2019-02-21 14:20:00,127.05,127.19,126.75,126.87,45385.0,120.8873,121.0205,120.6019,120.7161,45385.0
2019-02-21 14:30:00,126.87,127.01,126.86,126.95,32550.0,120.7161,120.8493,120.7066,120.7922,32550.0
2019-02-21 14:40:00,126.96,126.97,126.81,126.84,57165.0,120.8017,120.8112,120.659,120.6875,57165.0
2019-02-21 14:50:00,126.86,126.86,126.32,126.73,67259.0,120.7066,120.7066,120.1927,120.5829,67259.0
2019-02-21 15:00:00,126.72,127.15,126.69,127.13,85125.0,120.5733,120.9825,120.5448,120.9635,85125.0
2019-02-21 15:10:00,127.14,127.24,127.0,127.02,84992.0,120.973,121.0681,120.8398,120.8588,84992.0
2019-02-21 15:20:00,127.03,127.03,126.9,126.98,79285.0,120.8683,120.8683,120.7446,120.8207,79285.0
2019-02-21 15:30:00,126.97,126.98,126.65,126.73,70660.0,120.8112,120.8207,120.5067,120.5829,70660.0
2019-02-21 15:40:00,126.73,127.21,126.67,127.14,67190.0,120.5829,121.0396,120.5258,120.973,67190.0
2019-02-21 15:50:00,127.13,127.47,127.12,127.37,176276.0,120.9635,121.287,120.9539,121.1918,176276.0
2019-02-22 09:30:00,127.93,128.04,127.57,127.86,38981.0,121.7247,121.8293,121.3821,121.6581,38981.0
2019-02-22 09:40:00,127.99,128.22,127.82,127.98,44617.0,121.7817,122.0006,121.62,121.7722,44617.0
2019-02-22 09:50:00,127.92,128.49,127.91,128.47,36565.0,121.7151,122.2575,121.7056,122.2385,36565.0
2019-02-22 10:00:00,128.47,129.33,128.37,129.3,48571.0,122.2385,123.0567,122.1433,123.0282,48571.0
2019-02-22 10:10:00,129.3,129.72,129.14,129.14,66212.0,123.0282,123.4278,122.876,122.876,66212.0
2019-02-22 10:20:00,129.14,129.49,128.95,129.1,42432.0,122.876,123.209,122.6952,122.8379,42432.0
2019-02-22 10:30:00,129.07,129.18,128.74,128.8,46735.0,122.8094,122.914,122.4954,122.5525,46735.0
2019-02-22 10:40:00,128.77,129.01,128.7,128.98,31628.0,122.5239,122.7523,122.4573,122.7237,31628.0
2019-02-22 10:50:00,128.99,129.13,128.79,128.84,38949.0,122.7332,122.8664,122.5429,122.5905,38949.0
2019-02-22 11:00:00,128.87,128.95,128.71,128.84,33719.0,122.6191,122.6952,122.4668,122.5905,33719.0
2019-02-22 11:10:00,128.82,128.83,128.61,128.73,32631.0,122.5715,122.581,122.3717,122.4859,32631.0
2019-02-22 11:20:00,128.77,129.06,128.69,128.93,37563.0,122.5239,122.7998,122.4478,122.6761,37563.0
2019-02-22 11:30:00,128.98,128.99,128.73,128.73,34232.0,122.7237,122.7332,122.4859,122.4859,34232.0
2019-02-22 11:40:00,128.73,128.75,128.53,128.58,32792.0,122.4859,122.5049,122.2956,122.3431,32792.0
2019-02-22 11:50:00,128.59,128.82,128.5,128.81,27400.0,122.3526,122.5715,122.267,122.562,27400.0
2019-02-22 12:00:00,128.8,128.81,128.62,128.79,29589.0,122.5525,122.562,122.3812,122.5429,29589.0
2019-02-22 12:10:00,128.79,128.79,128.66,128.66,23196.0,122.5429,122.5429,122.4192,122.4192,23196.0
2019-02-22 12:20:00,128.66,128.81,128.54,128.54,22922.0,122.4192,122.562,122.3051,122.3051,22922.0
2019-02-22 12:30:00,128.55,128.61,128.42,128.48,20249.0,122.3146,122.3717,122.1909,122.248,20249.0
2019-02-22 12:40:00,128.5,128.82,128.5,128.79,22442.0,122.267,122.5715,122.267,122.5429,22442.0
2019-02-22 12:50:00,128.78,128.78,128.57,128.73,22854.0,122.5334,122.5334,122.3336,122.4859,22854.0
2019-02-22 13:00:00,128.75,128.8,128.71,128.77,16292.0,122.5049,122.5525,122.4668,122.5239,16292.0
2019-02-22 13:10:00,128.77,128.77,128.59,128.7,20940.0,122.5239,122.5239,122.3526,122.4573,20940.0
2019-02-22 13:20:00,128.73,128.79,128.65,128.75,24706.0,122.4859,122.5429,122.4097,122.5049,24706.0
2019-02-22 13:30:00,128.77,128.78,128.67,128.73,27955.0,122.5239,122.5334,122.4288,122.4859,27955.0
2019-02-22 13:40:00,128.74,128.82,128.68,128.78,36443.0,122.4954,122.5715,122.4383,122.5334,36443.0
2019-02-22 13:50:00,128.77,128.95,128.74,128.89,23871.0,122.5239,122.6952,122.4954,122.6381,23871.0
2019-02-22 14:00:00,128.89,128.92,128.79,128.82,32347.0,122.6381,122.6666,122.5429,122.5715,32347.0
2019-02-22 14:10:00,128.83,128.98,128.83,128.88,23938.0,122.581,122.7237,122.581,122.6286,23938.0
2019-02-22 14:20:00,128.9,128.9,128.74,128.8,33638.0,122.6476,122.6476,122.4954,122.5525,33638.0
2019-02-22 14:30:00,128.8,128.84,128.43,128.63,47432.0,122.5525,122.5905,122.2004,122.3907,47432.0
2019-02-22 14:40:00,128.62,128.76,128.44,128.73,32868.0,122.3812,122.5144,122.2099,122.4859,32868.0
2019-02-22 14:50:00,128.73,128.75,128.48,128.67,38087.0,122.4859,122.5049,122.248,122.4288,38087.0
2019-02-22 15:00:00,128.67,128.94,128.6,128.9,44789.0,122.4288,122.6857,122.3622,122.6476,44789.0
2019-02-22 15:10:00,128.91,128.95,128.73,128.75,42869.0,122.6571,122.6952,122.4859,122.5049,42869.0
2019-02-22 15:20:00,128.75,128.81,128.71,128.78,52836.0,122.5049,122.562,122.4668,122.5334,52836.0
2019-02-22 15:30:00,128.78,128.83,128.64,128.68,50170.0,122.5334,122.581,122.4002,122.4383,50170.0
2019-02-22 15:40:00,128.68,128.87,128.68,128.75,71006.0,122.4383,122.6191,122.4383,122.5049,71006.0
2019-02-22 15:50:00,128.75,128.98,128.74,128.84,170932.0,122.5049,122.7237,122.4954,122.5905,170932.0
2019-02-25 09:30:00,129.69,130.0,129.37,129.41,90892.0,123.3993,123.6942,123.0948,123.1329,90892.0
2019-02-25 09:40:00,129.51,129.76,129.44,129.52,70444.0,123.228,123.4659,123.1614,123.2375,70444.0
2019-02-25 09:50:00,129.52,129.77,129.39,129.5,50960.0,123.2375,123.4754,123.1138,123.2185,50960.0
2019-02-25 10:00:00,129.48,129.83,129.47,129.8,65215.0,123.1995,123.5325,123.19,123.5039,65215.0
2019-02-25 10:10:00,129.83,129.87,129.61,129.64,34109.0,123.5325,123.5706,123.3232,123.3517,34109.0
2019-02-25 10:20:00,129.64,129.66,129.55,129.59,68399.0,123.3517,123.3707,123.2661,123.3041,68399.0
2019-02-25 10:30:00,129.59,129.71,129.51,129.68,44149.0,123.3041,123.4183,123.228,123.3898,44149.0
2019-02-25 10:40:00,129.69,129.8,129.59,129.76,20885.0,123.3993,123.5039,123.3041,123.4659,20885.0
2019-02-25 10:50:00,129.74,130.03,129.74,129.77,43877.0,123.4469,123.7228,123.4469,123.4754,43877.0
2019-02-25 11:00:00,129.78,130.16,129.78,130.1,21136.0,123.4849,123.8465,123.4849,123.7894,21136.0
2019-02-25 11:10:00,130.09,130.13,129.88,129.9,55041.0,123.7799,123.8179,123.5801,123.5991,55041.0
2019-02-25 11:20:00,129.88,129.9,129.72,129.88,19738.0,123.5801,123.5991,123.4278,123.5801,19738.0
2019-02-25 11:30:00,129.88,129.89,129.67,129.78,30979.0,123.5801,123.5896,123.3803,123.4849,30979.0
2019-02-25 11:40:00,129.75,129.89,129.68,129.76,17562.0,123.4564,123.5896,123.3898,123.4659,17562.0
2019-02-25 11:50:00,129.75,129.78,129.41,129.59,44105.0,123.4564,123.4849,123.1329,123.3041,44105.0
2019-02-25 12:00:00,129.6,129.66,129.28,129.36,31686.0,123.3137,123.3707,123.0092,123.0853,31686.0
2019-02-25 12:10:00,129.35,129.72,129.35,129.57,13204.0,123.0758,123.4278,123.0758,123.2851,13204.0
2019-02-25 12:20:00,129.56,129.65,129.42,129.53,17397.0,123.2756,123.3612,123.1424,123.247,17397.0
2019-02-25 12:30:00,129.55,129.58,129.4,129.49,15529.0,123.2661,123.2946,123.1234,123.209,15529.0
2019-02-25 12:40:00,129.46,129.56,129.37,129.37,25586.0,123.1804,123.2756,123.0948,123.0948,25586.0
2019-02-25 12:50:00,129.33,129.45,129.07,129.19,15086.0,123.0567,123.1709,122.8094,122.9235,15086.0
2019-02-25 13:00:00,129.19,129.24,129.01,129.03,12577.0,122.9235,122.9711,122.7523,122.7713,12577.0
2019-02-25 13:10:00,129.05,129.17,128.99,129.01,14369.0,122.7903,122.9045,122.7332,122.7523,14369.0
2019-02-25 13:20:00,128.99,129.06,128.87,128.89,23610.0,122.7332,122.7998,122.6191,122.6381,23610.0
2019-02-25 13:30:00,128.9,128.93,128.73,128.73,13600.0,122.6476,122.6761,122.4859,122.4859,13600.0
2019-02-25 13:40:00,128.74,128.83,128.7,128.74,14528.0,122.4954,122.581,122.4573,122.4954,14528.0
2019-02-25 13:50:00,128.73,128.83,128.68,128.74,13383.0,122.4859,122.581,122.4383,122.4954,13383.0
2019-02-25 14:00:00,128.74,128.9,128.72,128.89,22697.0,122.4954,122.6476,122.4763,122.6381,22697.0
2019-02-25 14:10:00,128.9,129.18,128.9,129.09,15975.0,122.6476,122.914,122.6476,122.8284,15975.0
2019-02-25 14:20:00,129.09,129.14,128.99,129.12,19542.0,122.8284,122.876,122.7332,122.8569,19542.0
2019-02-25 14:30:00,129.14,129.17,128.99,129.16,20207.0,122.876,122.9045,122.7332,122.895,20207.0
2019-02-25 14:40:00,129.19,129.24,129.02,129.02,19262.0,122.9235,122.9711,122.7618,122.7618,19262.0
2019-02-25 14:50:00,129.0,129.02,128.86,128.95,35219.0,122.7428,122.7618,122.6095,122.6952,35219.0
2019-02-25 15:00:00,128.96,129.01,128.75,128.75,18789.0,122.7047,122.7523,122.5049,122.5049,18789.0
2019-02-25 15:10:00,128.77,128.94,128.76,128.86,19424.0,122.5239,122.6857,122.5144,122.6095,19424.0
2019-02-25 15:20:00,128.87,129.0,128.67,128.67,25271.0,122.6191,122.7428,122.4288,122.4288,25271.0
2019-02-25 15:30:00,128.68,128.99,128.68,128.99,35563.0,122.4383,122.7332,122.4383,122.7332,35563.0
2019-02-25 15:40:00,129.0,129.18,128.85,128.85,42415.0,122.7428,122.914,122.6,122.6,42415.0
2019-02-25 15:50:00,128.86,128.86,128.42,128.43,209333.0,122.6095,122.6095,122.1909,122.2004,209333.0
2019-02-26 09:30:00,128.19,129.34,128.17,128.99,44218.0,121.972,123.0663,121.953,122.7332,44218.0
2019-02-26 09:40:00,129.11,129.79,128.97,129.22,45877.0,122.8474,123.4944,122.7142,122.9521,45877.0
2019-02-26 09:50:00,129.22,129.9,129.22,129.66,63659.0,122.9521,123.5991,122.9521,123.3707,63659.0
2019-02-26 10:00:00,129.61,129.73,129.32,129.4,24288.0,123.3232,123.4373,123.0472,123.1234,24288.0
2019-02-26 10:10:00,129.4,129.65,129.28,129.61,16004.0,123.1234,123.3612,123.0092,123.3232,16004.0
2019-02-26 10:20:00,129.61,129.67,129.37,129.38,15871.0,123.3232,123.3803,123.0948,123.1043,15871.0
2019-02-26 10:30:00,129.35,129.38,129.18,129.33,35067.0,123.0758,123.1043,122.914,123.0567,35067.0
2019-02-26 10:40:00,129.29,129.42,129.26,129.39,23256.0,123.0187,123.1424,122.9901,123.1138,23256.0
2019-02-26 10:50:00,129.35,129.42,129.12,129.15,33658.0,123.0758,123.1424,122.8569,122.8855,33658.0
2019-02-26 11:00:00,129.15,129.32,129.12,129.31,22957.0,122.8855,123.0472,122.8569,123.0377,22957.0
2019-02-26 11:10:00,129.32,129.58,129.28,129.34,29304.0,123.0472,123.2946,123.0092,123.0663,29304.0
2019-02-26 11:20:00,129.35,129.44,129.34,129.37,16903.0,123.0758,123.1614,123.0663,123.0948,16903.0
2019-02-26 11:30:00,129.37,129.49,129.18,129.41,37857.0,123.0948,123.209,122.914,123.1329,37857.0
2019-02-26 11:40:00,129.39,129.46,129.33,129.44,22727.0,123.1138,123.1804,123.0567,123.1614,22727.0
2019-02-26 11:50:00,129.46,129.46,129.2,129.2,22683.0,123.1804,123.1804,122.9331,122.9331,22683.0
2019-02-26 12:00:00,129.23,129.25,129.0,129.05,17405.0,122.9616,122.9806,122.7428,122.7903,17405.0
2019-02-26 12:10:00,129.05,129.33,129.0,129.31,28227.0,122.7903,123.0567,122.7428,123.0377,28227.0
2019-02-26 12:20:00,129.31,129.37,129.29,129.36,27126.0,123.0377,123.0948,123.0187,123.0853,27126.0
2019-02-26 12:30:00,129.36,129.36,129.29,129.32,45665.0,123.0853,123.0853,123.0187,123.0472,45665.0
2019-02-26 12:40:00,129.33,129.44,129.29,129.44,16002.0,123.0567,123.1614,123.0187,123.1614,16002.0
2019-02-26 12:50:00,129.46,129.46,129.34,129.43,11161.0,123.1804,123.1804,123.0663,123.1519,11161.0
2019-02-26 13:00:00,129.43,129.55,129.42,129.54,28975.0,123.1519,123.2661,123.1424,123.2566,28975.0
2019-02-26 13:10:00,129.54,129.58,129.44,129.44,17281.0,123.2566,123.2946,123.1614,123.1614,17281.0
2019-02-26 13:20:00,129.4,129.47,129.36,129.47,5902.0,123.1234,123.19,123.0853,123.19,5902.0
2019-02-26 13:30:00,129.48,129.48,129.37,129.41,12004.0,123.1995,123.1995,123.0948,123.1329,12004.0
2019-02-26 13:40:00,129.41,129.57,129.37,129.49,8102.0,123.1329,123.2851,123.0948,123.209,8102.0
2019-02-26 13:50:00,129.51,129.59,129.44,129.45,8721.0,123.228,123.3041,123.1614,123.1709,8721.0
2019-02-26 14:00:00,129.48,129.59,129.46,129.49,35763.0,123.1995,123.3041,123.1804,123.209,35763.0
2019-02-26 14:10:00,129.49,129.51,129.32,129.38,19407.0,123.209,123.228,123.0472,123.1043,19407.0
2019-02-26 14:20:00,129.39,129.41,129.26,129.4,73727.0,123.1138,123.1329,122.9901,123.1234,73727.0
2019-02-26 14:30:00,129.4,129.65,129.34,129.58,77889.0,123.1234,123.3612,123.0663,123.2946,77889.0
2019-02-26 14:40:00,129.59,129.6,129.45,129.47,94928.0,123.3041,123.3137,123.1709,123.19,94928.0
2019-02-26 14:50:00,129.49,129.57,129.41,129.46,33174.0,123.209,123.2851,123.1329,123.1804,33174.0
2019-02-26 15:00:00,129.42,129.55,129.36,129.36,32372.0,123.1424,123.2661,123.0853,123.0853,32372.0
2019-02-26 15:10:00,129.34,129.37,128.94,129.02,92960.0,123.0663,123.0948,122.6857,122.7618,92960.0
2019-02-26 15:20:00,129.03,129.04,128.78,128.78,54553.0,122.7713,122.7808,122.5334,122.5334,54553.0
2019-02-26 15:30:00,128.78,128.93,128.76,128.84,74805.0,122.5334,122.6761,122.5144,122.5905,74805.0
2019-02-26 15:40:00,128.84,128.96,128.68,128.69,58478.0,122.5905,122.7047,122.4383,122.4478,58478.0
2019-02-26 15:50:00,128.7,128.92,128.49,128.54,95088.0,122.4573,122.6666,122.2575,122.3051,95088.0
2019-02-27 09:30:00,127.65,128.35,126.95,128.35,51964.0,121.4582,122.1243,120.7922,122.1243,51964.0
2019-02-27 09:40:00,128.44,128.64,128.09,128.18,22282.0,122.2099,122.4002,121.8769,121.9625,22282.0
2019-02-27 09:50:00,128.16,128.16,127.44,127.84,42152.0,121.9435,121.9435,121.2584,121.639,42152.0
2019-02-27 10:00:00,127.85,128.07,127.57,127.8,47521.0,121.6485,121.8579,121.3821,121.601,47521.0
2019-02-27 10:10:00,127.8,127.81,127.09,127.27,69835.0,121.601,121.6105,120.9254,121.0967,69835.0
2019-02-27 10:20:00,127.27,127.45,127.11,127.4,65877.0,121.0967,121.2679,120.9444,121.2204,65877.0
2019-02-27 10:30:00,127.35,127.5,127.04,127.2,56262.0,121.1728,121.3155,120.8778,121.0301,56262.0
2019-02-27 10:40:00,127.23,127.36,127.13,127.36,17486.0,121.0586,121.1823,120.9635,121.1823,17486.0
2019-02-27 10:50:00,127.31,127.36,127.11,127.22,23094.0,121.1347,121.1823,120.9444,121.0491,23094.0
2019-02-27 11:00:00,127.22,127.85,127.22,127.84,59065.0,121.0491,121.6485,121.0491,121.639,59065.0
2019-02-27 11:10:00,127.85,127.9,127.6,127.81,49062.0,121.6485,121.6961,121.4107,121.6105,49062.0
2019-02-27 11:20:00,127.82,127.96,127.72,127.85,33360.0,121.62,121.7532,121.5248,121.6485,33360.0
2019-02-27 11:30:00,127.85,127.89,127.76,127.78,30833.0,121.6485,121.6866,121.5629,121.5819,30833.0
2019-02-27 11:40:00,127.77,127.98,127.77,127.89,23143.0,121.5724,121.7722,121.5724,121.6866,23143.0
2019-02-27 11:50:00,127.91,127.97,127.76,127.76,33661.0,121.7056,121.7627,121.5629,121.5629,33661.0
2019-02-27 12:00:00,127.78,127.81,127.56,127.59,31730.0,121.5819,121.6105,121.3726,121.4011,31730.0
2019-02-27 12:10:00,127.59,127.75,127.47,127.6,52820.0,121.4011,121.5534,121.287,121.4107,52820.0
2019-02-27 12:20:00,127.62,127.73,127.5,127.6,21129.0,121.4297,121.5344,121.3155,121.4107,21129.0
2019-02-27 12:30:00,127.61,127.79,127.6,127.79,18791.0,121.4202,121.5914,121.4107,121.5914,18791.0
2019-02-27 12:40:00,127.79,127.89,127.71,127.73,22958.0,121.5914,121.6866,121.5153,121.5344,22958.0
2019-02-27 12:50:00,127.74,127.76,127.71,127.76,17008.0,121.5439,121.5629,121.5153,121.5629,17008.0
2019-02-27 13:00:00,127.75,127.88,127.72,127.83,14251.0,121.5534,121.6771,121.5248,121.6295,14251.0
2019-02-27 13:10:00,127.83,127.89,127.77,127.8,30733.0,121.6295,121.6866,121.5724,121.601,30733.0
2019-02-27 13:20:00,127.81,127.94,127.8,127.87,22407.0,121.6105,121.7342,121.601,121.6676,22407.0
2019-02-27 13:30:00,127.87,127.9,127.7,127.7,22355.0,121.6676,121.6961,121.5058,121.5058,22355.0
2019-02-27 13:40:00,127.7,127.85,127.66,127.71,27163.0,121.5058,121.6485,121.4678,121.5153,27163.0
2019-02-27 13:50:00,127.71,127.83,127.45,127.49,30439.0,121.5153,121.6295,121.2679,121.306,30439.0
2019-02-27 14:00:00,127.49,127.49,127.19,127.22,31677.0,121.306,121.306,121.0205,121.0491,31677.0
2019-02-27 14:10:00,127.22,127.48,127.2,127.46,38347.0,121.0491,121.2965,121.0301,121.2775,38347.0
2019-02-27 14:20:00,127.46,127.46,127.1,127.11,34233.0,121.2775,121.2775,120.9349,120.9444,34233.0
2019-02-27 14:30:00,127.13,127.31,127.06,127.31,43308.0,120.9635,121.1347,120.8969,121.1347,43308.0
2019-02-27 14:40:00,127.31,127.48,127.29,127.32,33903.0,121.1347,121.2965,121.1157,121.1442,33903.0
2019-02-27 14:50:00,127.32,127.49,127.3,127.45,37314.0,121.1442,121.306,121.1252,121.2679,37314.0
2019-02-27 15:00:00,127.45,127.45,127.29,127.35,34746.0,121.2679,121.2679,121.1157,121.1728,34746.0
2019-02-27 15:10:00,127.35,127.42,127.3,127.34,31575.0,121.1728,121.2394,121.1252,121.1633,31575.0
2019-02-27 15:20:00,127.33,127.33,127.11,127.12,47063.0,121.1538,121.1538,120.9444,120.9539,47063.0
2019-02-27 15:30:00,127.12,127.19,127.06,127.08,56737.0,120.9539,121.0205,120.8969,120.9159,56737.0
2019-02-27 15:40:00,127.07,127.08,126.79,126.84,88318.0,120.9064,120.9159,120.64,120.6875,88318.0
2019-02-27 15:50:00,126.85,126.92,126.64,126.91,189887.0,120.697,120.7636,120.4972,120.7541,189887.0
2019-02-28 09:30:00,126.77,127.0,125.87,126.17,52372.0,121.0157,121.2353,120.1566,120.4429,52372.0
2019-02-28 09:40:00,126.15,126.18,125.79,125.8,49641.0,120.4238,120.4525,120.0802,120.0897,49641.0
2019-02-28 09:50:00,125.79,125.79,125.48,125.55,32408.0,120.0802,120.0802,119.7843,119.8511,32408.0
2019-02-28 10:00:00,125.47,125.67,125.19,125.19,38818.0,119.7747,119.9656,119.5074,119.5074,38818.0
2019-02-28 10:10:00,125.22,125.57,125.09,125.35,35234.0,119.5361,119.8702,119.412,119.6602,35234.0
2019-02-28 10:20:00,125.28,125.48,125.01,125.48,27386.0,119.5933,119.7843,119.3356,119.7843,27386.0
2019-02-28 10:30:00,125.44,125.86,125.44,125.82,28162.0,119.7461,120.147,119.7461,120.1088,28162.0
2019-02-28 10:40:00,125.84,126.17,125.68,126.07,69449.0,120.1279,120.4429,119.9752,120.3475,69449.0
2019-02-28 10:50:00,126.06,126.06,125.5,125.78,29941.0,120.3379,120.3379,119.8034,120.0706,29941.0
2019-02-28 11:00:00,125.82,125.86,125.56,125.64,34183.0,120.1088,120.147,119.8606,119.937,34183.0
2019-02-28 11:10:00,125.69,126.03,125.58,125.83,53806.0,119.9847,120.3093,119.8797,120.1184,53806.0
2019-02-28 11:20:00,125.86,125.97,125.66,125.77,55520.0,120.147,120.252,119.9561,120.0611,55520.0
2019-02-28 11:30:00,125.74,126.24,125.74,126.23,48934.0,120.0325,120.5098,120.0325,120.5002,48934.0
2019-02-28 11:40:00,126.21,126.21,125.97,126.0,22525.0,120.4811,120.4811,120.252,120.2807,22525.0
2019-02-28 11:50:00,126.01,126.21,125.75,125.75,17284.0,120.2902,120.4811,120.042,120.042,17284.0
2019-02-28 12:00:00,125.75,125.98,125.71,125.9,15917.0,120.042,120.2616,120.0038,120.1852,15917.0
2019-02-28 12:10:00,125.88,126.06,125.79,125.94,23146.0,120.1661,120.3379,120.0802,120.2234,23146.0
2019-02-28 12:20:00,125.92,126.02,125.84,125.97,27038.0,120.2043,120.2997,120.1279,120.252,27038.0
2019-02-28 12:30:00,125.98,125.98,125.79,125.84,17352.0,120.2616,120.2616,120.0802,120.1279,17352.0
2019-02-28 12:40:00,125.83,125.89,125.69,125.76,38553.0,120.1184,120.1757,119.9847,120.0516,38553.0
2019-02-28 12:50:00,125.75,125.78,125.54,125.78,19246.0,120.042,120.0706,119.8415,120.0706,19246.0
2019-02-28 13:00:00,125.78,125.87,125.68,125.85,17734.0,120.0706,120.1566,119.9752,120.1375,17734.0
2019-02-28 13:10:00,125.84,125.84,125.68,125.81,10653.0,120.1279,120.1279,119.9752,120.0993,10653.0
2019-02-28 13:20:00,125.8,125.86,125.72,125.82,9000.0,120.0897,120.147,120.0134,120.1088,9000.0
2019-02-28 13:30:00,125.81,125.9,125.66,125.9,14134.0,120.0993,120.1852,119.9561,120.1852,14134.0
2019-02-28 13:40:00,125.89,125.92,125.77,125.86,11414.0,120.1757,120.2043,120.0611,120.147,11414.0
2019-02-28 13:50:00,125.88,125.9,125.79,125.83,10068.0,120.1661,120.1852,120.0802,120.1184,10068.0
2019-02-28 14:00:00,125.82,125.87,125.66,125.71,13698.0,120.1088,120.1566,119.9561,120.0038,13698.0
2019-02-28 14:10:00,125.7,125.74,125.64,125.73,14453.0,119.9943,120.0325,119.937,120.0229,14453.0
2019-02-28 14:20:00,125.76,125.82,125.7,125.72,21346.0,120.0516,120.1088,119.9943,120.0134,21346.0
2019-02-28 14:30:00,125.72,125.77,125.52,125.53,19931.0,120.0134,120.0611,119.8224,119.832,19931.0
2019-02-28 14:40:00,125.53,125.54,125.31,125.34,51255.0,119.832,119.8415,119.622,119.6506,51255.0
2019-02-28 14:50:00,125.35,125.52,125.23,125.51,60589.0,119.6602,119.8224,119.5456,119.8129,60589.0
2019-02-28 15:00:00,125.51,125.66,125.48,125.65,46369.0,119.8129,119.9561,119.7843,119.9465,46369.0
2019-02-28 15:10:00,125.65,125.88,125.65,125.84,37753.0,119.9465,120.1661,119.9465,120.1279,37753.0
2019-02-28 15:20:00,125.85,126.18,125.83,126.14,47160.0,120.1375,120.4525,120.1184,120.4143,47160.0
2019-02-28 15:30:00,126.14,126.58,126.07,126.58,101965.0,120.4143,120.8343,120.3475,120.8343,101965.0
2019-02-28 15:40:00,126.59,126.64,126.18,126.4,127393.0,120.8439,120.8916,120.4525,120.6625,127393.0
2019-02-28 15:50:00,126.4,126.4,125.01,125.33,629351.0,120.6625,120.6625,119.3356,119.6411,629351.0
2019-03-01 09:30:00,125.49,125.57,122.23,122.32,194288.0,119.7938,119.8702,116.6818,116.7677,194288.0
2019-03-01 09:40:00,122.4,123.51,122.31,123.27,135001.0,116.8441,117.9037,116.7582,117.6746,135001.0
2019-03-01 09:50:00,123.35,125.04,123.25,124.97,131331.0,117.7509,119.3642,117.6555,119.2974,131331.0
2019-03-01 10:00:00,124.89,125.35,124.14,124.79,146694.0,119.221,119.6602,118.5051,119.1256,146694.0
2019-03-01 10:10:00,124.8,125.24,123.3,123.67,102696.0,119.1351,119.5552,117.7032,118.0564,102696.0
2019-03-01 10:20:00,123.57,123.73,122.75,123.49,90441.0,117.961,118.1137,117.1782,117.8846,90441.0
2019-03-01 10:30:00,123.43,125.18,123.42,124.44,181356.0,117.8273,119.4979,117.8178,118.7915,181356.0
2019-03-01 10:40:00,124.48,124.82,124.05,124.23,61624.0,118.8297,119.1542,118.4192,118.591,61624.0
2019-03-01 10:50:00,124.09,124.72,123.55,124.4,76834.0,118.4574,119.0588,117.9419,118.7533,76834.0
2019-03-01 11:00:00,124.37,124.57,123.81,124.06,55284.0,118.7246,118.9156,118.1901,118.4287,55284.0
2019-03-01 11:10:00,124.04,124.42,123.83,124.37,64063.0,118.4096,118.7724,118.2092,118.7246,64063.0
2019-03-01 11:20:00,124.44,124.96,124.15,124.15,104116.0,118.7915,119.2879,118.5146,118.5146,104116.0
2019-03-01 11:30:00,124.14,124.67,123.78,124.67,94531.0,118.5051,119.011,118.1614,119.011,94531.0
2019-03-01 11:40:00,124.67,124.9,124.5,124.75,48501.0,119.011,119.2306,118.8487,119.0874,48501.0
2019-03-01 11:50:00,124.68,124.87,124.46,124.85,64530.0,119.0206,119.2019,118.8106,119.1829,64530.0
2019-03-01 12:00:00,124.81,125.78,124.78,125.78,77790.0,119.1447,120.0706,119.116,120.0706,77790.0
2019-03-01 12:10:00,125.79,126.07,125.51,125.93,125303.0,120.0802,120.3475,119.8129,120.2138,125303.0
2019-03-01 12:20:00,126.01,126.55,125.41,125.43,95965.0,120.2902,120.8057,119.7174,119.7365,95965.0
2019-03-01 12:30:00,125.41,125.62,124.97,125.0,47631.0,119.7174,119.9179,119.2974,119.326,47631.0
2019-03-01 12:40:00,124.97,125.02,124.59,124.9,59449.0,119.2974,119.3451,118.9347,119.2306,59449.0
2019-03-01 12:50:00,124.89,125.0,124.73,124.77,39103.0,119.221,119.326,119.0683,119.1065,39103.0
2019-03-01 13:00:00,124.75,124.81,124.37,124.39,32376.0,119.0874,119.1447,118.7246,118.7437,32376.0
2019-03-01 13:10:00,124.4,124.7,124.34,124.53,18835.0,118.7533,119.0397,118.696,118.8774,18835.0
2019-03-01 13:20:00,124.53,124.53,123.77,123.89,29161.0,118.8774,118.8774,118.1519,118.2664,29161.0
2019-03-01 13:30:00,123.92,123.94,123.57,123.66,41604.0,118.2951,118.3142,117.961,118.0469,41604.0
2019-03-01 13:40:00,123.62,123.86,123.48,123.58,38421.0,118.0087,118.2378,117.875,117.9705,38421.0
2019-03-01 13:50:00,123.57,124.17,123.56,123.93,44516.0,117.961,118.5337,117.9514,118.3046,44516.0
2019-03-01 14:00:00,123.96,124.04,123.77,123.96,44001.0,118.3333,118.4096,118.1519,118.3333,44001.0
2019-03-01 14:10:00,123.96,124.32,123.87,124.1,50102.0,118.3333,118.6769,118.2473,118.4669,50102.0
2019-03-01 14:20:00,124.14,124.32,124.01,124.12,56614.0,118.5051,118.6769,118.381,118.486,56614.0
2019-03-01 14:30:00,124.13,124.36,123.99,124.36,43120.0,118.4955,118.7151,118.3619,118.7151,43120.0
2019-03-01 14:40:00,124.38,124.4,124.01,124.1,71318.0,118.7342,118.7533,118.381,118.4669,71318.0
2019-03-01 14:50:00,124.11,124.31,123.9,123.92,44680.0,118.4764,118.6674,118.276,118.2951,44680.0
2019-03-01 15:00:00,123.92,124.1,123.73,123.73,41442.0,118.2951,118.4669,118.1137,118.1137,41442.0
2019-03-01 15:10:00,123.73,123.85,123.62,123.82,50497.0,118.1137,118.2282,118.0087,118.1996,50497.0
2019-03-01 15:20:00,123.83,124.26,123.83,124.26,58585.0,118.2092,118.6196,118.2092,118.6196,58585.0
2019-03-01 15:30:00,124.26,124.45,124.2,124.29,89278.0,118.6196,118.801,118.5624,118.6483,89278.0
2019-03-01 15:40:00,124.3,124.94,124.17,124.19,174233.0,118.6578,119.2688,118.5337,118.5528,174233.0
2019-03-01 15:50:00,124.17,124.58,124.09,124.45,236935.0,118.5337,118.9251,118.4574,118.801,236935.0
2019-03-04 09:30:00,126.48,126.49,124.82,124.87,75942.0,120.7389,120.7484,119.1542,119.2019,75942.0
2019-03-04 09:40:00,124.91,125.38,124.62,124.65,58915.0,119.2401,119.6888,118.9633,118.9919,58915.0
2019-03-04 09:50:00,124.62,124.95,124.09,124.92,68755.0,118.9633,119.2783,118.4574,119.2497,68755.0
2019-03-04 10:00:00,125.01,125.05,124.36,124.48,33096.0,119.3356,119.3738,118.7151,118.8297,33096.0
2019-03-04 10:10:00,124.48,124.61,124.2,124.52,47481.0,118.8297,118.9538,118.5624,118.8678,47481.0
2019-03-04 10:20:00,124.51,124.51,124.02,124.02,27282.0,118.8583,118.8583,118.3905,118.3905,27282.0
2019-03-04 10:30:00,124.08,124.34,124.08,124.2,21481.0,118.4478,118.696,118.4478,118.5624,21481.0
2019-03-04 10:40:00,124.2,124.44,124.09,124.41,23111.0,118.5624,118.7915,118.4574,118.7628,23111.0
2019-03-04 10:50:00,124.41,124.43,124.08,124.13,22497.0,118.7628,118.7819,118.4478,118.4955,22497.0
2019-03-04 11:00:00,124.13,124.27,123.79,123.85,29585.0,118.4955,118.6292,118.171,118.2282,29585.0
2019-03-04 11:10:00,123.85,123.9,123.57,123.64,27990.0,118.2282,118.276,117.961,118.0278,27990.0
2019-03-04 11:20:00,123.62,123.64,123.4,123.41,26071.0,118.0087,118.0278,117.7987,117.8082,26071.0
2019-03-04 11:30:00,123.37,123.46,123.28,123.34,21378.0,117.77,117.856,117.6841,117.7414,21378.0
2019-03-04 11:40:00,123.33,123.33,122.83,122.83,28886.0,117.7319,117.7319,117.2545,117.2545,28886.0
2019-03-04 11:50:00,122.85,122.93,122.54,122.66,24533.0,117.2736,117.35,116.9777,117.0923,24533.0
2019-03-04 12:00:00,122.61,123.03,122.61,122.8,25533.0,117.0445,117.4455,117.0445,117.2259,25533.0
2019-03-04 12:10:00,122.82,122.85,122.34,122.42,36951.0,117.245,117.2736,116.7868,116.8632,36951.0
2019-03-04 12:20:00,122.4,122.98,122.38,122.97,60068.0,116.8441,117.3977,116.825,117.3882,60068.0
2019-03-04 12:30:00,122.95,123.2,122.95,123.02,19591.0,117.3691,117.6078,117.3691,117.4359,19591.0
2019-03-04 12:40:00,123.02,123.02,122.76,122.86,12923.0,117.4359,117.4359,117.1877,117.2832,12923.0
2019-03-04 12:50:00,122.86,123.15,122.86,123.07,13175.0,117.2832,117.56,117.2832,117.4837,13175.0
2019-03-04 13:00:00,123.05,123.06,122.86,122.86,13724.0,117.4646,117.4741,117.2832,117.2832,13724.0
2019-03-04 13:10:00,122.88,123.04,122.86,122.96,17812.0,117.3023,117.455,117.2832,117.3786,17812.0
2019-03-04 13:20:00,122.98,123.35,122.98,123.34,15723.0,117.3977,117.7509,117.3977,117.7414,15723.0
2019-03-04 13:30:00,123.34,123.37,123.18,123.23,15705.0,117.7414,117.77,117.5887,117.6364,15705.0
2019-03-04 13:40:00,123.23,123.47,123.22,123.4,18899.0,117.6364,117.8655,117.6268,117.7987,18899.0
2019-03-04 13:50:00,123.41,123.69,123.37,123.69,26781.0,117.8082,118.0755,117.77,118.0755,26781.0
2019-03-04 14:00:00,123.65,123.67,123.48,123.54,32163.0,118.0373,118.0564,117.875,117.9323,32163.0
2019-03-04 14:10:00,123.53,123.75,123.5,123.7,26371.0,117.9228,118.1328,117.8941,118.0851,26371.0
2019-03-04 14:20:00,123.71,123.92,123.65,123.88,31028.0,118.0946,118.2951,118.0373,118.2569,31028.0
2019-03-04 14:30:00,123.89,123.92,123.78,123.82,24310.0,118.2664,118.2951,118.1614,118.1996,24310.0
2019-03-04 14:40:00,123.84,123.98,123.82,123.92,18720.0,118.2187,118.3523,118.1996,118.2951,18720.0
2019-03-04 14:50:00,123.92,124.25,123.92,124.02,36773.0,118.2951,118.6101,118.2951,118.3905,36773.0
2019-03-04 15:00:00,123.97,124.0,123.6,123.63,32519.0,118.3428,118.3714,117.9896,118.0182,32519.0
2019-03-04 15:10:00,123.61,123.91,123.61,123.88,29977.0,117.9991,118.2855,117.9991,118.2569,29977.0
2019-03-04 15:20:00,123.89,123.91,123.74,123.77,41824.0,118.2664,118.2855,118.1232,118.1519,41824.0
2019-03-04 15:30:00,123.75,124.07,123.71,123.97,67329.0,118.1328,118.4383,118.0946,118.3428,67329.0
2019-03-04 15:40:00,123.96,124.07,123.84,124.03,71580.0,118.3333,118.4383,118.2187,118.4001,71580.0
2019-03-04 15:50:00,124.04,124.13,123.77,123.96,185739.0,118.4096,118.4955,118.1519,118.3333,185739.0
2019-03-05 09:30:00,124.0,124.33,124.0,124.08,69982.0,118.3714,118.6865,118.3714,118.4478,69982.0
2019-03-05 09:40:00,124.08,124.47,124.04,124.33,27927.0,118.4478,118.8201,118.4096,118.6865,27927.0
2019-03-05 09:50:00,124.33,124.95,124.33,124.88,38180.0,118.6865,119.2783,118.6865,119.2115,38180.0
2019-03-05 10:00:00,124.94,125.02,124.53,124.91,40943.0,119.2688,119.3451,118.8774,119.2401,40943.0
2019-03-05 10:10:00,124.91,124.91,124.46,124.59,38112.0,119.2401,119.2401,118.8106,118.9347,38112.0
2019-03-05 10:20:00,124.57,125.01,124.56,124.82,65615.0,118.9156,119.3356,118.906,119.1542,65615.0
2019-03-05 10:30:00,124.82,124.96,124.64,124.79,39682.0,119.1542,119.2879,118.9824,119.1256,39682.0
2019-03-05 10:40:00,124.81,124.9,124.72,124.85,32193.0,119.1447,119.2306,119.0588,119.1829,32193.0
2019-03-05 10:50:00,124.86,125.03,124.81,124.92,40771.0,119.1924,119.3547,119.1447,119.2497,40771.0
2019-03-05 11:00:00,124.92,125.02,124.82,124.98,42906.0,119.2497,119.3451,119.1542,119.307,42906.0
2019-03-05 11:10:00,124.97,125.02,124.76,124.91,27626.0,119.2974,119.3451,119.0969,119.2401,27626.0
2019-03-05 11:20:00,124.93,125.02,124.85,124.91,15587.0,119.2592,119.3451,119.1829,119.2401,15587.0
2019-03-05 11:30:00,124.91,125.02,124.84,124.99,19608.0,119.2401,119.3451,119.1733,119.3165,19608.0
2019-03-05 11:40:00,124.99,125.04,124.91,124.91,35797.0,119.3165,119.3642,119.2401,119.2401,35797.0
2019-03-05 11:50:00,124.91,124.97,124.68,124.68,18896.0,119.2401,119.2974,119.0206,119.0206,18896.0
2019-03-05 12:00:00,124.66,124.79,124.63,124.68,11166.0,119.0015,119.1256,118.9728,119.0206,11166.0
2019-03-05 12:10:00,124.68,124.79,124.66,124.77,21869.0,119.0206,119.1256,119.0015,119.1065,21869.0
2019-03-05 12:20:00,124.75,124.87,124.74,124.82,8485.0,119.0874,119.2019,119.0779,119.1542,8485.0
2019-03-05 12:30:00,124.82,124.83,124.75,124.77,11903.0,119.1542,119.1638,119.0874,119.1065,11903.0
2019-03-05 12:40:00,124.79,124.84,124.76,124.81,10593.0,119.1256,119.1733,119.0969,119.1447,10593.0
2019-03-05 12:50:00,124.8,124.92,124.79,124.92,8789.0,119.1351,119.2497,119.1256,119.2497,8789.0
2019-03-05 13:00:00,124.92,125.0,124.89,124.92,11787.0,119.2497,119.326,119.221,119.2497,11787.0
2019-03-05 13:10:00,124.91,125.0,124.86,124.96,14196.0,119.2401,119.326,119.1924,119.2879,14196.0
2019-03-05 13:20:00,124.96,124.96,124.71,124.71,15717.0,119.2879,119.2879,119.0492,119.0492,15717.0
2019-03-05 13:30:00,124.72,124.91,124.72,124.86,13332.0,119.0588,119.2401,119.0588,119.1924,13332.0
2019-03-05 13:40:00,124.86,124.86,124.78,124.79,7200.0,119.1924,119.1924,119.116,119.1256,7200.0
2019-03-05 13:50:00,124.82,125.01,124.82,124.97,16554.0,119.1542,119.3356,119.1542,119.2974,16554.0
2019-03-05 14:00:00,124.97,125.0,124.92,124.97,26097.0,119.2974,119.326,119.2497,119.2974,26097.0
2019-03-05 14:10:00,124.99,125.0,124.85,124.85,14612.0,119.3165,119.326,119.1829,119.1829,14612.0
2019-03-05 14:20:00,124.86,124.99,124.86,124.99,17427.0,119.1924,119.3165,119.1924,119.3165,17427.0
2019-03-05 14:30:00,124.99,125.11,124.98,125.1,43479.0,119.3165,119.4311,119.307,119.4215,43479.0
2019-03-05 14:40:00,125.1,125.13,125.0,125.08,25616.0,119.4215,119.4501,119.326,119.4024,25616.0
2019-03-05 14:50:00,125.06,125.39,125.05,125.32,20037.0,119.3833,119.6983,119.3738,119.6315,20037.0
2019-03-05 15:00:00,125.32,125.54,125.3,125.5,29802.0,119.6315,119.8415,119.6124,119.8034,29802.0
2019-03-05 15:10:00,125.49,125.57,125.43,125.43,30327.0,119.7938,119.8702,119.7365,119.7365,30327.0
2019-03-05 15:20:00,125.44,125.45,125.08,125.18,50520.0,119.7461,119.7556,119.4024,119.4979,50520.0
2019-03-05 15:30:00,125.19,125.43,125.17,125.35,50766.0,119.5074,119.7365,119.4883,119.6602,50766.0
2019-03-05 15:40:00,125.33,125.47,125.26,125.47,83826.0,119.6411,119.7747,119.5742,119.7747,83826.0
2019-03-05 15:50:00,125.48,125.48,125.2,125.21,172598.0,119.7843,119.7843,119.517,119.5265,172598.0
2019-03-06 09:30:00,125.18,125.82,124.82,125.52,46054.0,119.4979,120.1088,119.1542,119.8224,46054.0
2019-03-06 09:40:00,125.44,125.84,125.44,125.76,30738.0,119.7461,120.1279,119.7461,120.0516,30738.0
2019-03-06 09:50:00,125.77,125.78,125.33,125.36,42815.0,120.0611,120.0706,119.6411,119.6697,42815.0
2019-03-06 10:00:00,125.36,125.51,125.23,125.51,34448.0,119.6697,119.8129,119.5456,119.8129,34448.0
2019-03-06 10:10:00,125.5,125.5,125.17,125.29,41268.0,119.8034,119.8034,119.4883,119.6029,41268.0
2019-03-06 10:20:00,125.31,125.41,125.03,125.37,37858.0,119.622,119.7174,119.3547,119.6793,37858.0
2019-03-06 10:30:00,125.37,125.41,125.05,125.1,20977.0,119.6793,119.7174,119.3738,119.4215,20977.0
2019-03-06 10:40:00,125.07,125.21,125.0,125.16,19429.0,119.3929,119.5265,119.326,119.4788,19429.0
2019-03-06 10:50:00,125.2,125.4,125.17,125.36,16291.0,119.517,119.7079,119.4883,119.6697,16291.0
2019-03-06 11:00:00,125.36,125.52,125.28,125.52,29144.0,119.6697,119.8224,119.5933,119.8224,29144.0
2019-03-06 11:10:00,125.57,125.57,125.39,125.39,16596.0,119.8702,119.8702,119.6983,119.6983,16596.0
2019-03-06 11:20:00,125.38,125.38,125.25,125.33,32294.0,119.6888,119.6888,119.5647,119.6411,32294.0
2019-03-06 11:30:00,125.33,125.38,125.2,125.37,23921.0,119.6411,119.6888,119.517,119.6793,23921.0
2019-03-06 11:40:00,125.37,125.41,125.24,125.37,23714.0,119.6793,119.7174,119.5552,119.6793,23714.0
2019-03-06 11:50:00,125.37,125.48,125.18,125.43,25753.0,119.6793,119.7843,119.4979,119.7365,25753.0
2019-03-06 12:00:00,125.41,125.53,125.38,125.5,15139.0,119.7174,119.832,119.6888,119.8034,15139.0
2019-03-06 12:10:00,125.5,125.52,125.29,125.31,21594.0,119.8034,119.8224,119.6029,119.622,21594.0
2019-03-06 12:20:00,125.3,125.44,125.26,125.41,33353.0,119.6124,119.7461,119.5742,119.7174,33353.0
2019-03-06 12:30:00,125.43,125.46,125.21,125.22,55570.0,119.7365,119.7652,119.5265,119.5361,55570.0
2019-03-06 12:40:00,125.21,125.22,124.93,124.95,44276.0,119.5265,119.5361,119.2592,119.2783,44276.0
2019-03-06 12:50:00,124.98,125.07,124.88,125.02,24284.0,119.307,119.3929,119.2115,119.3451,24284.0
2019-03-06 13:00:00,125.05,125.18,125.05,125.14,14695.0,119.3738,119.4979,119.3738,119.4597,14695.0
2019-03-06 13:10:00,125.15,125.35,125.14,125.35,19972.0,119.4692,119.6602,119.4597,119.6602,19972.0
2019-03-06 13:20:00,125.35,125.37,125.14,125.17,26423.0,119.6602,119.6793,119.4597,119.4883,26423.0
2019-03-06 13:30:00,125.18,125.47,125.17,125.47,31828.0,119.4979,119.7747,119.4883,119.7747,31828.0
2019-03-06 13:40:00,125.47,125.49,125.1,125.16,20054.0,119.7747,119.7938,119.4215,119.4788,20054.0
2019-03-06 13:50:00,125.13,125.43,125.02,125.42,23062.0,119.4501,119.7365,119.3451,119.727,23062.0
2019-03-06 14:00:00,125.42,125.45,125.23,125.35,16589.0,119.727,119.7556,119.5456,119.6602,16589.0
2019-03-06 14:10:00,125.36,125.48,125.32,125.37,32048.0,119.6697,119.7843,119.6315,119.6793,32048.0
2019-03-06 14:20:00,125.38,125.67,125.38,125.52,28249.0,119.6888,119.9656,119.6888,119.8224,28249.0
2019-03-06 14:30:00,125.51,125.55,125.34,125.41,23123.0,119.8129,119.8511,119.6506,119.7174,23123.0
2019-03-06 14:40:00,125.41,125.41,125.22,125.37,52936.0,119.7174,119.7174,119.5361,119.6793,52936.0
2019-03-06 14:50:00,125.37,125.53,125.33,125.46,25211.0,119.6793,119.832,119.6411,119.7652,25211.0
2019-03-06 15:00:00,125.47,125.55,125.4,125.43,28202.0,119.7747,119.8511,119.7079,119.7365,28202.0
2019-03-06 15:10:00,125.42,125.46,125.17,125.26,36076.0,119.727,119.7652,119.4883,119.5742,36076.0
2019-03-06 15:20:00,125.25,125.45,125.25,125.45,44653.0,119.5647,119.7556,119.5647,119.7556,44653.0
2019-03-06 15:30:00,125.45,125.56,125.4,125.5,27529.0,119.7556,119.8606,119.7079,119.8034,27529.0
2019-03-06 15:40:00,125.47,125.51,125.24,125.43,39450.0,119.7747,119.8129,119.5552,119.7365,39450.0
2019-03-06 15:50:00,125.42,125.47,125.09,125.13,87307.0,119.727,119.7747,119.412,119.4501,87307.0
2019-03-07 09:30:00,125.13,125.16,124.11,124.11,40766.0,119.4501,119.4788,118.4764,118.4764,40766.0
2019-03-07 09:40:00,124.07,124.21,122.76,122.76,36452.0,118.4383,118.5719,117.1877,117.1877,36452.0
2019-03-07 09:50:00,122.77,122.81,122.27,122.7,47843.0,117.1973,117.2355,116.72,117.1304,47843.0
2019-03-07 10:00:00,122.66,122.78,122.33,122.45,50234.0,117.0923,117.2068,116.7772,116.8918,50234.0
2019-03-07 10:10:00,122.48,122.67,122.3,122.37,55113.0,116.9204,117.1018,116.7486,116.8154,55113.0
2019-03-07 10:20:00,122.34,122.59,122.13,122.56,36567.0,116.7868,117.0254,116.5863,116.9968,36567.0
2019-03-07 10:30:00,122.58,123.09,122.51,122.77,43235.0,117.0159,117.5027,116.9491,117.1973,43235.0
2019-03-07 10:40:00,122.76,122.79,122.53,122.78,28894.0,117.1877,117.2164,116.9682,117.2068,28894.0
2019-03-07 10:50:00,122.78,122.93,122.51,122.51,46322.0,117.2068,117.35,116.9491,116.9491,46322.0
2019-03-07 11:00:00,122.51,122.58,122.3,122.38,36651.0,116.9491,117.0159,116.7486,116.825,36651.0
2019-03-07 11:10:00,122.37,123.01,122.36,122.86,56606.0,116.8154,117.4264,116.8059,117.2832,56606.0
2019-03-07 11:20:00,122.84,123.05,122.72,122.98,34759.0,117.2641,117.4646,117.1495,117.3977,34759.0
2019-03-07 11:30:00,122.98,123.23,122.82,122.86,35644.0,117.3977,117.6364,117.245,117.2832,35644.0
2019-03-07 11:40:00,122.85,123.07,122.8,122.86,29769.0,117.2736,117.4837,117.2259,117.2832,29769.0
2019-03-07 11:50:00,122.89,122.89,122.69,122.78,27729.0,117.3118,117.3118,117.1209,117.2068,27729.0
2019-03-07 12:00:00,122.77,122.88,122.71,122.78,20055.0,117.1973,117.3023,117.14,117.2068,20055.0
2019-03-07 12:10:00,122.79,122.91,122.71,122.71,22467.0,117.2164,117.3309,117.14,117.14,22467.0
2019-03-07 12:20:00,122.69,122.89,122.58,122.84,24535.0,117.1209,117.3118,117.0159,117.2641,24535.0
2019-03-07 12:30:00,122.83,122.97,122.65,122.9,20409.0,117.2545,117.3882,117.0827,117.3214,20409.0
2019-03-07 12:40:00,122.92,123.07,122.92,123.04,13484.0,117.3405,117.4837,117.3405,117.455,13484.0
2019-03-07 12:50:00,123.05,123.18,122.95,123.0,31613.0,117.4646,117.5887,117.3691,117.4168,31613.0
2019-03-07 13:00:00,122.98,122.99,122.69,122.8,14763.0,117.3977,117.4073,117.1209,117.2259,14763.0
2019-03-07 13:10:00,122.84,122.87,122.71,122.81,21192.0,117.2641,117.2927,117.14,117.2355,21192.0
2019-03-07 13:20:00,122.8,122.87,122.73,122.87,20915.0,117.2259,117.2927,117.1591,117.2927,20915.0
2019-03-07 13:30:00,122.86,122.86,122.67,122.74,24461.0,117.2832,117.2832,117.1018,117.1686,24461.0
2019-03-07 13:40:00,122.73,122.86,122.73,122.85,21977.0,117.1591,117.2832,117.1591,117.2736,21977.0
2019-03-07 13:50:00,122.85,122.86,122.58,122.62,29908.0,117.2736,117.2832,117.0159,117.0541,29908.0
2019-03-07 14:00:00,122.62,122.79,122.59,122.72,29317.0,117.0541,117.2164,117.0254,117.1495,29317.0
2019-03-07 14:10:00,122.7,122.72,122.5,122.64,32924.0,117.1304,117.1495,116.9395,117.0732,32924.0
2019-03-07 14:20:00,122.63,122.78,122.59,122.78,24132.0,117.0636,117.2068,117.0254,117.2068,24132.0
2019-03-07 14:30:00,122.78,122.81,122.53,122.55,27886.0,117.2068,117.2355,116.9682,116.9873,27886.0
2019-03-07 14:40:00,122.56,122.73,122.55,122.67,28618.0,116.9968,117.1591,116.9873,117.1018,28618.0
2019-03-07 14:50:00,122.65,122.76,122.48,122.51,27908.0,117.0827,117.1877,116.9204,116.9491,27908.0
2019-03-07 15:00:00,122.53,122.55,122.37,122.54,38226.0,116.9682,116.9873,116.8154,116.9777,38226.0
2019-03-07 15:10:00,122.53,122.56,122.29,122.43,73769.0,116.9682,116.9968,116.7391,116.8727,73769.0
2019-03-07 15:20:00,122.42,122.57,122.39,122.4,37311.0,116.8632,117.0064,116.8345,116.8441,37311.0
2019-03-07 15:30:00,122.41,122.78,122.41,122.76,77188.0,116.8536,117.2068,116.8536,117.1877,77188.0
2019-03-07 15:40:00,122.76,122.76,122.27,122.28,61658.0,117.1877,117.1877,116.72,116.7295,61658.0
2019-03-07 15:50:00,122.27,122.29,122.07,122.21,133113.0,116.72,116.7391,116.529,116.6627,133113.0
2019-03-08 09:30:00,121.19,121.37,120.76,120.94,59181.0,115.689,115.8608,115.2785,115.4503,59181.0
2019-03-08 09:40:00,120.86,121.41,120.84,121.41,35594.0,115.374,115.899,115.3549,115.899,35594.0
2019-03-08 09:50:00,121.41,121.54,121.03,121.12,35456.0,115.899,116.0231,115.5363,115.6222,35456.0
2019-03-08 10:00:00,121.12,121.26,120.75,120.88,66571.0,115.6222,115.7558,115.269,115.3931,66571.0
2019-03-08 10:10:00,120.97,121.22,120.86,121.01,29381.0,115.479,115.7176,115.374,115.5172,29381.0
2019-03-08 10:20:00,120.99,121.12,120.51,120.52,51415.0,115.4981,115.6222,115.0399,115.0494,51415.0
2019-03-08 10:30:00,120.55,120.58,120.29,120.3,43949.0,115.078,115.1067,114.8298,114.8394,43949.0
2019-03-08 10:40:00,120.3,120.89,120.26,120.89,25735.0,114.8394,115.4026,114.8012,115.4026,25735.0
2019-03-08 10:50:00,120.9,120.91,120.68,120.7,30260.0,115.4122,115.4217,115.2021,115.2212,30260.0
2019-03-08 11:00:00,120.69,120.87,120.63,120.78,30116.0,115.2117,115.3835,115.1544,115.2976,30116.0
2019-03-08 11:10:00,120.77,120.89,120.68,120.68,22421.0,115.2881,115.4026,115.2021,115.2021,22421.0
2019-03-08 11:20:00,120.65,120.9,120.62,120.7,26821.0,115.1735,115.4122,115.1449,115.2212,26821.0
2019-03-08 11:30:00,120.72,120.8,120.41,120.41,19184.0,115.2403,115.3167,114.9444,114.9444,19184.0
2019-03-08 11:40:00,120.4,120.59,120.33,120.52,18457.0,114.9349,115.1162,114.868,115.0494,18457.0
2019-03-08 11:50:00,120.49,120.5,120.38,120.47,19410.0,115.0208,115.0303,114.9158,115.0017,19410.0
2019-03-08 12:00:00,120.46,120.57,120.38,120.44,24724.0,114.9921,115.0971,114.9158,114.973,24724.0
2019-03-08 12:10:00,120.42,120.61,120.4,120.52,21190.0,114.9539,115.1353,114.9349,115.0494,21190.0
2019-03-08 12:20:00,120.5,120.59,120.42,120.46,22283.0,115.0303,115.1162,114.9539,114.9921,22283.0
2019-03-08 12:30:00,120.46,120.47,120.25,120.34,26966.0,114.9921,115.0017,114.7917,114.8776,26966.0
2019-03-08 12:40:00,120.33,120.52,120.32,120.42,27433.0,114.868,115.0494,114.8585,114.9539,27433.0
2019-03-08 12:50:00,120.42,120.43,120.04,120.04,21388.0,114.9539,114.9635,114.5912,114.5912,21388.0
2019-03-08 13:00:00,120.05,120.14,119.99,120.09,28586.0,114.6007,114.6867,114.5435,114.6389,28586.0
2019-03-08 13:10:00,120.1,120.3,120.1,120.25,23904.0,114.6485,114.8394,114.6485,114.7917,23904.0
2019-03-08 13:20:00,120.23,120.28,120.11,120.26,26067.0,114.7726,114.8203,114.658,114.8012,26067.0
2019-03-08 13:30:00,120.26,120.33,120.16,120.31,34246.0,114.8012,114.868,114.7057,114.8489,34246.0
2019-03-08 13:40:00,120.35,120.47,120.33,120.4,24971.0,114.8871,115.0017,114.868,114.9349,24971.0
2019-03-08 13:50:00,120.41,120.45,120.31,120.44,22517.0,114.9444,114.9826,114.8489,114.973,22517.0
2019-03-08 14:00:00,120.44,120.44,120.24,120.24,21795.0,114.973,114.973,114.7821,114.7821,21795.0
2019-03-08 14:10:00,120.24,120.44,120.23,120.44,30836.0,114.7821,114.973,114.7726,114.973,30836.0
2019-03-08 14:20:00,120.44,120.6,120.43,120.59,23497.0,114.973,115.1258,114.9635,115.1162,23497.0
2019-03-08 14:30:00,120.6,120.66,120.5,120.51,24134.0,115.1258,115.183,115.0303,115.0399,24134.0
2019-03-08 14:40:00,120.51,120.73,120.5,120.6,43459.0,115.0399,115.2499,115.0303,115.1258,43459.0
2019-03-08 14:50:00,120.61,120.81,120.55,120.57,29789.0,115.1353,115.3262,115.078,115.0971,29789.0
2019-03-08 15:00:00,120.54,120.68,120.37,120.59,65799.0,115.0685,115.2021,114.9062,115.1162,65799.0
2019-03-08 15:10:00,120.59,120.65,120.49,120.54,60981.0,115.1162,115.1735,115.0208,115.0685,60981.0
2019-03-08 15:20:00,120.54,120.63,120.44,120.44,54548.0,115.0685,115.1544,114.973,114.973,54548.0
2019-03-08 15:30:00,120.43,120.61,120.42,120.58,74808.0,114.9635,115.1353,114.9539,115.1067,74808.0
2019-03-08 15:40:00,120.58,120.64,120.46,120.46,159240.0,115.1067,115.164,114.9921,114.9921,159240.0
2019-03-08 15:50:00,120.47,120.94,120.46,120.69,226614.0,115.0017,115.4503,114.9921,115.2117,226614.0
2019-03-11 09:30:00,120.86,121.17,120.55,121.03,61868.0,115.374,115.6699,115.078,115.5363,61868.0
2019-03-11 09:40:00,121.1,121.1,120.33,120.42,32139.0,115.6031,115.6031,114.868,114.9539,32139.0
2019-03-11 09:50:00,120.4,120.97,120.31,120.97,34508.0,114.9349,115.479,114.8489,115.479,34508.0
2019-03-11 10:00:00,120.91,121.02,120.59,120.59,47413.0,115.4217,115.5267,115.1162,115.1162,47413.0
2019-03-11 10:10:00,120.58,120.63,120.49,120.55,23949.0,115.1067,115.1544,115.0208,115.078,23949.0
2019-03-11 10:20:00,120.55,120.69,120.51,120.52,30957.0,115.078,115.2117,115.0399,115.0494,30957.0
2019-03-11 10:30:00,120.52,120.55,120.15,120.54,48923.0,115.0494,115.078,114.6962,115.0685,48923.0
2019-03-11 10:40:00,120.54,120.93,120.54,120.76,34535.0,115.0685,115.4408,115.0685,115.2785,34535.0
2019-03-11 10:50:00,120.74,120.75,120.5,120.55,16921.0,115.2594,115.269,115.0303,115.078,16921.0
2019-03-11 11:00:00,120.53,120.77,120.46,120.72,16405.0,115.0589,115.2881,114.9921,115.2403,16405.0
2019-03-11 11:10:00,120.75,120.79,120.6,120.62,15481.0,115.269,115.3071,115.1258,115.1449,15481.0
2019-03-11 11:20:00,120.64,120.71,120.54,120.6,97146.0,115.164,115.2308,115.0685,115.1258,97146.0
2019-03-11 11:30:00,120.67,120.74,120.46,120.7,25922.0,115.1926,115.2594,114.9921,115.2212,25922.0
2019-03-11 11:40:00,120.7,120.72,120.49,120.53,21261.0,115.2212,115.2403,115.0208,115.0589,21261.0
2019-03-11 11:50:00,120.53,120.7,120.5,120.63,33169.0,115.0589,115.2212,115.0303,115.1544,33169.0
2019-03-11 12:00:00,120.62,120.75,120.57,120.65,17307.0,115.1449,115.269,115.0971,115.1735,17307.0
2019-03-11 12:10:00,120.66,120.66,120.47,120.51,17795.0,115.183,115.183,115.0017,115.0399,17795.0
2019-03-11 12:20:00,120.53,120.55,120.44,120.49,18268.0,115.0589,115.078,114.973,115.0208,18268.0
2019-03-11 12:30:00,120.5,120.53,120.35,120.46,20792.0,115.0303,115.0589,114.8871,114.9921,20792.0
2019-03-11 12:40:00,120.44,120.64,120.35,120.43,29123.0,114.973,115.164,114.8871,114.9635,29123.0
2019-03-11 12:50:00,120.42,120.53,120.39,120.49,37458.0,114.9539,115.0589,114.9253,115.0208,37458.0
2019-03-11 13:00:00,120.49,120.64,120.37,120.62,26798.0,115.0208,115.164,114.9062,115.1449,26798.0
2019-03-11 13:10:00,120.6,120.78,120.59,120.67,118597.0,115.1258,115.2976,115.1162,115.1926,118597.0
2019-03-11 13:20:00,120.69,120.75,120.65,120.71,76728.0,115.2117,115.269,115.1735,115.2308,76728.0
2019-03-11 13:30:00,120.71,120.83,120.5,120.5,40443.0,115.2308,115.3453,115.0303,115.0303,40443.0
2019-03-11 13:40:00,120.48,120.56,120.38,120.53,53517.0,115.0112,115.0876,114.9158,115.0589,53517.0
2019-03-11 13:50:00,120.53,120.74,120.5,120.64,45430.0,115.0589,115.2594,115.0303,115.164,45430.0
2019-03-11 14:00:00,120.63,120.71,120.58,120.59,13829.0,115.1544,115.2308,115.1067,115.1162,13829.0
2019-03-11 14:10:00,120.57,120.58,120.46,120.57,32240.0,115.0971,115.1067,114.9921,115.0971,32240.0
2019-03-11 14:20:00,120.56,120.72,120.56,120.66,14976.0,115.0876,115.2403,115.0876,115.183,14976.0
2019-03-11 14:30:00,120.66,120.7,120.61,120.65,22492.0,115.183,115.2212,115.1353,115.1735,22492.0
2019-03-11 14:40:00,120.63,120.64,120.6,120.61,15826.0,115.1544,115.164,115.1258,115.1353,15826.0
2019-03-11 14:50:00,120.63,120.65,120.52,120.54,23248.0,115.1544,115.1735,115.0494,115.0685,23248.0
2019-03-11 15:00:00,120.54,120.66,120.51,120.59,38981.0,115.0685,115.183,115.0399,115.1162,38981.0
2019-03-11 15:10:00,120.58,120.64,120.56,120.6,32148.0,115.1067,115.164,115.0876,115.1258,32148.0
2019-03-11 15:20:00,120.6,120.72,120.59,120.65,37106.0,115.1258,115.2403,115.1162,115.1735,37106.0
2019-03-11 15:30:00,120.67,120.67,120.48,120.58,65299.0,115.1926,115.1926,115.0112,115.1067,65299.0
2019-03-11 15:40:00,120.58,120.6,120.35,120.36,78880.0,115.1067,115.1258,114.8871,114.8967,78880.0
2019-03-11 15:50:00,120.36,120.4,120.11,120.24,181142.0,114.8967,114.9349,114.658,114.7821,181142.0
2019-03-12 09:30:00,120.5,120.62,119.1,119.16,65235.0,115.0303,115.1449,113.6939,113.7511,65235.0
2019-03-12 09:40:00,119.22,119.91,119.14,119.63,45039.0,113.8084,114.4671,113.732,114.1998,45039.0
2019-03-12 09:50:00,119.63,120.24,119.6,120.2,43178.0,114.1998,114.7821,114.1712,114.7439,43178.0
2019-03-12 10:00:00,120.2,120.49,120.06,120.49,39105.0,114.7439,115.0208,114.6103,115.0208,39105.0
2019-03-12 10:10:00,120.48,120.48,120.15,120.38,54767.0,115.0112,115.0112,114.6962,114.9158,54767.0
2019-03-12 10:20:00,120.4,120.41,119.96,120.29,32862.0,114.9349,114.9444,114.5148,114.8298,32862.0
2019-03-12 10:30:00,120.33,120.52,120.22,120.28,34907.0,114.868,115.0494,114.763,114.8203,34907.0
2019-03-12 10:40:00,120.27,120.4,120.25,120.38,29160.0,114.8108,114.9349,114.7917,114.9158,29160.0
2019-03-12 10:50:00,120.39,120.44,120.29,120.31,37519.0,114.9253,114.973,114.8298,114.8489,37519.0
2019-03-12 11:00:00,120.31,120.38,120.1,120.23,45944.0,114.8489,114.9158,114.6485,114.7726,45944.0
2019-03-12 11:10:00,120.31,120.63,120.21,120.63,54420.0,114.8489,115.1544,114.7535,115.1544,54420.0
2019-03-12 11:20:00,120.61,120.7,120.55,120.62,120266.0,115.1353,115.2212,115.078,115.1449,120266.0
2019-03-12 11:30:00,120.6,120.92,120.44,120.92,54632.0,115.1258,115.4312,114.973,115.4312,54632.0
2019-03-12 11:40:00,120.89,120.95,120.74,120.82,29429.0,115.4026,115.4599,115.2594,115.3358,29429.0
2019-03-12 11:50:00,120.8,121.02,120.75,120.98,65800.0,115.3167,115.5267,115.269,115.4885,65800.0
2019-03-12 12:00:00,121.0,121.09,120.94,121.08,36385.0,115.5076,115.5935,115.4503,115.584,36385.0
2019-03-12 12:10:00,121.08,121.35,121.08,121.34,32472.0,115.584,115.8417,115.584,115.8322,32472.0
2019-03-12 12:20:00,121.34,121.59,121.34,121.56,47872.0,115.8322,116.0708,115.8322,116.0422,47872.0
2019-03-12 12:30:00,121.53,121.54,121.38,121.46,26676.0,116.0136,116.0231,115.8704,115.9467,26676.0
2019-03-12 12:40:00,121.45,121.5,121.31,121.35,23655.0,115.9372,115.9849,115.8035,115.8417,23655.0
2019-03-12 12:50:00,121.35,121.38,121.14,121.31,34235.0,115.8417,115.8704,115.6413,115.8035,34235.0
2019-03-12 13:00:00,121.31,121.45,121.26,121.45,17148.0,115.8035,115.9372,115.7558,115.9372,17148.0
2019-03-12 13:10:00,121.45,121.47,121.31,121.31,21184.0,115.9372,115.9563,115.8035,115.8035,21184.0
2019-03-12 13:20:00,121.32,121.38,121.28,121.34,15863.0,115.8131,115.8704,115.7749,115.8322,15863.0
2019-03-12 13:30:00,121.35,121.37,121.11,121.11,17211.0,115.8417,115.8608,115.6126,115.6126,17211.0
2019-03-12 13:40:00,121.12,121.26,121.04,121.07,32749.0,115.6222,115.7558,115.5458,115.5744,32749.0
2019-03-12 13:50:00,121.08,121.17,121.02,121.02,16894.0,115.584,115.6699,115.5267,115.5267,16894.0
2019-03-12 14:00:00,121.01,121.02,120.89,120.99,22550.0,115.5172,115.5267,115.4026,115.4981,22550.0
2019-03-12 14:10:00,121.01,121.11,120.99,121.11,22180.0,115.5172,115.6126,115.4981,115.6126,22180.0
2019-03-12 14:20:00,121.12,121.12,120.89,120.92,21307.0,115.6222,115.6222,115.4026,115.4312,21307.0
2019-03-12 14:30:00,120.93,120.94,120.81,120.84,37195.0,115.4408,115.4503,115.3262,115.3549,37195.0
2019-03-12 14:40:00,120.83,120.96,120.81,120.92,27057.0,115.3453,115.4694,115.3262,115.4312,27057.0
2019-03-12 14:50:00,120.91,120.91,120.77,120.8,40497.0,115.4217,115.4217,115.2881,115.3167,40497.0
2019-03-12 15:00:00,120.8,120.87,120.7,120.87,40046.0,115.3167,115.3835,115.2212,115.3835,40046.0
2019-03-12 15:10:00,120.85,120.88,120.6,120.66,46506.0,115.3644,115.3931,115.1258,115.183,46506.0
2019-03-12 15:20:00,120.66,120.78,120.57,120.73,39697.0,115.183,115.2976,115.0971,115.2499,39697.0
2019-03-12 15:30:00,120.73,121.02,120.64,120.81,56798.0,115.2499,115.5267,115.164,115.3262,56798.0
2019-03-12 15:40:00,120.79,120.81,120.63,120.69,66742.0,115.3071,115.3262,115.1544,115.2117,66742.0
2019-03-12 15:50:00,120.69,120.74,120.58,120.67,184287.0,115.2117,115.2594,115.1067,115.1926,184287.0
2019-03-13 09:30:00,121.14,121.21,120.55,120.78,42971.0,115.6413,115.7081,115.078,115.2976,42971.0
2019-03-13 09:40:00,120.85,121.28,120.82,120.99,34642.0,115.3644,115.7749,115.3358,115.4981,34642.0
2019-03-13 09:50:00,120.97,121.29,120.88,121.27,19900.0,115.479,115.7845,115.3931,115.7654,19900.0
2019-03-13 10:00:00,121.36,121.64,121.19,121.57,18820.0,115.8513,116.1186,115.689,116.0517,18820.0
2019-03-13 10:10:00,121.55,121.75,121.51,121.69,41392.0,116.0326,116.2236,115.9945,116.1663,41392.0
2019-03-13 10:20:00,121.69,121.86,121.63,121.7,24907.0,116.1663,116.3286,116.109,116.1758,24907.0
2019-03-13 10:30:00,121.7,121.98,121.7,121.84,80805.0,116.1758,116.4431,116.1758,116.3095,80805.0
2019-03-13 10:40:00,121.82,122.08,121.73,122.0,39897.0,116.2904,116.5386,116.2045,116.4622,39897.0
2019-03-13 10:50:00,122.02,122.44,121.96,122.43,28443.0,116.4813,116.8823,116.424,116.8727,28443.0
2019-03-13 11:00:00,122.42,122.55,122.22,122.4,119079.0,116.8632,116.9873,116.6722,116.8441,119079.0
2019-03-13 11:10:00,122.41,122.63,122.31,122.52,47336.0,116.8536,117.0636,116.7582,116.9586,47336.0
2019-03-13 11:20:00,122.53,122.66,122.45,122.6,45057.0,116.9682,117.0923,116.8918,117.035,45057.0
2019-03-13 11:30:00,122.64,122.64,122.32,122.32,24504.0,117.0732,117.0732,116.7677,116.7677,24504.0
2019-03-13 11:40:00,122.32,122.37,122.01,122.09,61338.0,116.7677,116.8154,116.4718,116.5481,61338.0
2019-03-13 11:50:00,122.11,122.26,122.02,122.19,15438.0,116.5672,116.7104,116.4813,116.6436,15438.0
2019-03-13 12:00:00,122.19,122.26,122.06,122.12,14799.0,116.6436,116.7104,116.5195,116.5768,14799.0
2019-03-13 12:10:00,122.13,122.2,122.07,122.14,11063.0,116.5863,116.6531,116.529,116.5959,11063.0
2019-03-13 12:20:00,122.14,122.14,121.81,121.82,23121.0,116.5959,116.5959,116.2808,116.2904,23121.0
2019-03-13 12:30:00,121.84,121.89,121.68,121.71,24407.0,116.3095,116.3572,116.1567,116.1854,24407.0
2019-03-13 12:40:00,121.69,121.69,121.35,121.43,41544.0,116.1663,116.1663,115.8417,115.9181,41544.0
2019-03-13 12:50:00,121.42,121.51,121.19,121.31,30764.0,115.9086,115.9945,115.689,115.8035,30764.0
2019-03-13 13:00:00,121.31,121.51,121.26,121.39,60313.0,115.8035,115.9945,115.7558,115.8799,60313.0
2019-03-13 13:10:00,121.39,121.5,121.36,121.44,45673.0,115.8799,115.9849,115.8513,115.9276,45673.0
2019-03-13 13:20:00,121.43,121.57,121.36,121.48,71273.0,115.9181,116.0517,115.8513,115.9658,71273.0
2019-03-13 13:30:00,121.5,121.62,121.5,121.54,29340.0,115.9849,116.0995,115.9849,116.0231,29340.0
2019-03-13 13:40:00,121.53,121.54,121.3,121.46,27553.0,116.0136,116.0231,115.794,115.9467,27553.0
2019-03-13 13:50:00,121.46,121.5,121.43,121.48,29400.0,115.9467,115.9849,115.9181,115.9658,29400.0
2019-03-13 14:00:00,121.48,121.49,121.4,121.43,52841.0,115.9658,115.9754,115.8895,115.9181,52841.0
2019-03-13 14:10:00,121.43,121.57,121.38,121.57,31124.0,115.9181,116.0517,115.8704,116.0517,31124.0
2019-03-13 14:20:00,121.57,121.65,121.54,121.58,25592.0,116.0517,116.1281,116.0231,116.0613,25592.0
2019-03-13 14:30:00,121.57,121.57,121.38,121.5,22047.0,116.0517,116.0517,115.8704,115.9849,22047.0
2019-03-13 14:40:00,121.5,121.52,121.07,121.11,39493.0,115.9849,116.004,115.5744,115.6126,39493.0
2019-03-13 14:50:00,121.1,121.14,120.94,120.95,67378.0,115.6031,115.6413,115.4503,115.4599,67378.0
2019-03-13 15:00:00,120.95,121.01,120.86,120.91,71779.0,115.4599,115.5172,115.374,115.4217,71779.0
2019-03-13 15:10:00,120.9,121.02,120.83,120.84,51652.0,115.4122,115.5267,115.3453,115.3549,51652.0
2019-03-13 15:20:00,120.83,120.85,120.32,120.72,117776.0,115.3453,115.3644,114.8585,115.2403,117776.0
2019-03-13 15:30:00,120.73,120.87,120.7,120.8,125410.0,115.2499,115.3835,115.2212,115.3167,125410.0
2019-03-13 15:40:00,120.8,120.82,120.39,120.43,100811.0,115.3167,115.3358,114.9253,114.9635,100811.0
2019-03-13 15:50:00,120.42,120.5,120.01,120.19,266497.0,114.9539,115.0303,114.5626,114.7344,266497.0
2019-03-14 09:30:00,120.0,120.53,119.55,119.87,41248.0,114.553,115.0589,114.1234,114.4289,41248.0
2019-03-14 09:40:00,119.9,119.92,119.44,119.57,27556.0,114.4575,114.4766,114.0184,114.1425,27556.0
2019-03-14 09:50:00,119.57,119.82,119.51,119.53,77783.0,114.1425,114.3812,114.0852,114.1043,77783.0
2019-03-14 10:00:00,119.51,119.54,119.18,119.33,70652.0,114.0852,114.1139,113.7702,113.9134,70652.0
2019-03-14 10:10:00,119.31,119.4,119.14,119.14,40588.0,113.8943,113.9802,113.732,113.732,40588.0
2019-03-14 10:20:00,119.16,119.33,118.99,119.31,114593.0,113.7511,113.9134,113.5889,113.8943,114593.0
2019-03-14 10:30:00,119.31,119.53,119.1,119.53,53143.0,113.8943,114.1043,113.6939,114.1043,53143.0
2019-03-14 10:40:00,119.56,119.62,119.36,119.4,35903.0,114.133,114.1903,113.9421,113.9802,35903.0
2019-03-14 10:50:00,119.4,119.43,119.21,119.21,23540.0,113.9802,114.0089,113.7989,113.7989,23540.0
2019-03-14 11:00:00,119.22,119.24,119.01,119.06,97751.0,113.8084,113.8275,113.6079,113.6557,97751.0
2019-03-14 11:10:00,119.06,119.37,119.04,119.3,32392.0,113.6557,113.9516,113.6366,113.8848,32392.0
2019-03-14 11:20:00,119.3,119.3,119.14,119.2,20200.0,113.8848,113.8848,113.732,113.7893,20200.0
2019-03-14 11:30:00,119.2,119.43,119.18,119.4,57543.0,113.7893,114.0089,113.7702,113.9802,57543.0
2019-03-14 11:40:00,119.38,119.54,119.35,119.51,17446.0,113.9611,114.1139,113.9325,114.0852,17446.0
2019-03-14 11:50:00,119.51,119.56,119.42,119.53,19393.0,114.0852,114.133,113.9993,114.1043,19393.0
2019-03-14 12:00:00,119.54,119.62,119.45,119.59,15605.0,114.1139,114.1903,114.028,114.1616,15605.0
2019-03-14 12:10:00,119.58,119.68,119.47,119.63,16060.0,114.1521,114.2475,114.0471,114.1998,16060.0
2019-03-14 12:20:00,119.64,119.78,119.62,119.78,36220.0,114.2093,114.343,114.1903,114.343,36220.0
2019-03-14 12:30:00,119.78,119.84,119.59,119.59,17199.0,114.343,114.4003,114.1616,114.1616,17199.0
2019-03-14 12:40:00,119.56,119.71,119.47,119.65,31239.0,114.133,114.2762,114.0471,114.2189,31239.0
2019-03-14 12:50:00,119.64,119.66,119.53,119.55,10460.0,114.2093,114.2284,114.1043,114.1234,10460.0
2019-03-14 13:00:00,119.54,119.66,119.53,119.64,25377.0,114.1139,114.2284,114.1043,114.2093,25377.0
2019-03-14 13:10:00,119.65,119.8,119.62,119.73,13708.0,114.2189,114.3621,114.1903,114.2953,13708.0
2019-03-14 13:20:00,119.75,119.75,119.64,119.67,9552.0,114.3144,114.3144,114.2093,114.238,9552.0
2019-03-14 13:30:00,119.67,119.72,119.65,119.7,17872.0,114.238,114.2857,114.2189,114.2666,17872.0
2019-03-14 13:40:00,119.69,119.7,119.49,119.53,17125.0,114.2571,114.2666,114.0662,114.1043,17125.0
2019-03-14 13:50:00,119.52,119.62,119.51,119.59,19877.0,114.0948,114.1903,114.0852,114.1616,19877.0
2019-03-14 14:00:00,119.62,119.66,119.58,119.59,16106.0,114.1903,114.2284,114.1521,114.1616,16106.0
2019-03-14 14:10:00,119.59,119.81,119.57,119.81,16403.0,114.1616,114.3716,114.1425,114.3716,16403.0
2019-03-14 14:20:00,119.83,119.87,119.75,119.81,94978.0,114.3907,114.4289,114.3144,114.3716,94978.0
2019-03-14 14:30:00,119.81,119.83,119.75,119.78,15814.0,114.3716,114.3907,114.3144,114.343,15814.0
2019-03-14 14:40:00,119.78,119.97,119.78,119.94,17665.0,114.343,114.5244,114.343,114.4957,17665.0
2019-03-14 14:50:00,119.94,120.12,119.94,120.08,28381.0,114.4957,114.6676,114.4957,114.6294,28381.0
2019-03-14 15:00:00,120.07,120.19,120.03,120.16,20696.0,114.6198,114.7344,114.5816,114.7057,20696.0
2019-03-14 15:10:00,120.16,120.19,119.99,120.03,30120.0,114.7057,114.7344,114.5435,114.5816,30120.0
2019-03-14 15:20:00,120.02,120.07,119.93,120.03,38252.0,114.5721,114.6198,114.4862,114.5816,38252.0
2019-03-14 15:30:00,120.02,120.02,119.83,120.0,48987.0,114.5721,114.5721,114.3907,114.553,48987.0
2019-03-14 15:40:00,120.01,120.02,119.71,119.76,84762.0,114.5626,114.5721,114.2762,114.3239,84762.0
2019-03-14 15:50:00,119.74,119.86,119.49,119.63,286279.0,114.3048,114.4194,114.0662,114.1998,286279.0
2019-03-15 09:30:00,120.02,121.98,119.89,121.41,511611.0,114.5721,116.4431,114.448,115.899,511611.0
2019-03-15 09:40:00,121.37,124.83,121.27,121.66,354746.0,115.8608,119.1638,115.7654,116.1377,354746.0
2019-03-15 09:50:00,121.68,122.32,121.64,122.11,94381.0,116.1567,116.7677,116.1186,116.5672,94381.0
2019-03-15 10:00:00,122.08,123.05,122.02,122.65,122527.0,116.5386,117.4646,116.4813,117.0827,122527.0
2019-03-15 10:10:00,122.62,122.88,122.27,122.27,93068.0,117.0541,117.3023,116.72,116.72,93068.0
2019-03-15 10:20:00,122.29,122.5,122.01,122.46,40165.0,116.7391,116.9395,116.4718,116.9013,40165.0
2019-03-15 10:30:00,122.42,122.45,121.94,122.05,42498.0,116.8632,116.8918,116.4049,116.51,42498.0
2019-03-15 10:40:00,122.04,122.19,121.74,121.81,34530.0,116.5004,116.6436,116.214,116.2808,34530.0
2019-03-15 10:50:00,121.8,121.86,121.61,121.84,35401.0,116.2713,116.3286,116.0899,116.3095,35401.0
2019-03-15 11:00:00,121.82,121.91,121.7,121.71,39945.0,116.2904,116.3763,116.1758,116.1854,39945.0
2019-03-15 11:10:00,121.72,121.81,121.55,121.57,19524.0,116.1949,116.2808,116.0326,116.0517,19524.0
2019-03-15 11:20:00,121.6,121.69,121.52,121.65,20616.0,116.0804,116.1663,116.004,116.1281,20616.0
2019-03-15 11:30:00,121.64,121.69,121.52,121.63,19497.0,116.1186,116.1663,116.004,116.109,19497.0
2019-03-15 11:40:00,121.63,121.88,121.54,121.88,27442.0,116.109,116.3477,116.0231,116.3477,27442.0
2019-03-15 11:50:00,121.88,122.01,121.73,121.95,23024.0,116.3477,116.4718,116.2045,116.4145,23024.0
2019-03-15 12:00:00,121.94,122.13,121.85,122.1,25847.0,116.4049,116.5863,116.319,116.5577,25847.0
2019-03-15 12:10:00,122.11,122.22,122.1,122.19,20909.0,116.5672,116.6722,116.5577,116.6436,20909.0
2019-03-15 12:20:00,122.22,122.22,121.91,121.92,15578.0,116.6722,116.6722,116.3763,116.3859,15578.0
2019-03-15 12:30:00,121.93,121.98,121.77,121.93,24288.0,116.3954,116.4431,116.2427,116.3954,24288.0
2019-03-15 12:40:00,121.95,122.08,121.9,121.99,20735.0,116.4145,116.5386,116.3668,116.4527,20735.0
2019-03-15 12:50:00,121.97,122.05,121.83,121.98,29761.0,116.4336,116.51,116.2999,116.4431,29761.0
2019-03-15 13:00:00,121.99,122.0,121.83,121.86,20315.0,116.4527,116.4622,116.2999,116.3286,20315.0
2019-03-15 13:10:00,121.86,121.92,121.84,121.88,14346.0,116.3286,116.3859,116.3095,116.3477,14346.0
2019-03-15 13:20:00,121.86,122.0,121.83,121.9,18443.0,116.3286,116.4622,116.2999,116.3668,18443.0
2019-03-15 13:30:00,121.88,121.92,121.69,121.7,21484.0,116.3477,116.3859,116.1663,116.1758,21484.0
2019-03-15 13:40:00,121.7,121.79,121.62,121.75,25078.0,116.1758,116.2618,116.0995,116.2236,25078.0
2019-03-15 13:50:00,121.74,121.83,121.67,121.83,21597.0,116.214,116.2999,116.1472,116.2999,21597.0
2019-03-15 14:00:00,121.82,121.99,121.79,121.87,21990.0,116.2904,116.4527,116.2618,116.3381,21990.0
2019-03-15 14:10:00,121.86,121.87,121.76,121.84,23521.0,116.3286,116.3381,116.2331,116.3095,23521.0
2019-03-15 14:20:00,121.84,121.94,121.83,121.88,19458.0,116.3095,116.4049,116.2999,116.3477,19458.0
2019-03-15 14:30:00,121.87,122.01,121.87,121.99,29029.0,116.3381,116.4718,116.3381,116.4527,29029.0
2019-03-15 14:40:00,121.98,122.08,121.96,122.02,21546.0,116.4431,116.5386,116.424,116.4813,21546.0
2019-03-15 14:50:00,122.02,122.05,121.91,122.02,33383.0,116.4813,116.51,116.3763,116.4813,33383.0
2019-03-15 15:00:00,122.01,122.04,121.84,122.0,33168.0,116.4718,116.5004,116.3095,116.4622,33168.0
2019-03-15 15:10:00,121.98,122.02,121.93,121.94,33543.0,116.4431,116.4813,116.3954,116.4049,33543.0
2019-03-15 15:20:00,121.94,122.15,121.92,122.11,48076.0,116.4049,116.6054,116.3859,116.5672,48076.0
2019-03-15 15:30:00,122.11,122.42,122.07,122.28,101751.0,116.5672,116.8632,116.529,116.7295,101751.0
2019-03-15 15:40:00,122.27,122.42,122.18,122.34,97520.0,116.72,116.8632,116.6341,116.7868,97520.0
2019-03-15 15:50:00,122.34,122.44,122.18,122.32,270879.0,116.7868,116.8823,116.6341,116.7677,270879.0
2019-03-18 09:30:00,124.62,125.5,123.83,124.23,123832.0,118.9633,119.8034,118.2092,118.591,123832.0
2019-03-18 09:40:00,124.19,125.13,124.18,125.09,88297.0,118.5528,119.4501,118.5433,119.412,88297.0
2019-03-18 09:50:00,125.05,125.75,124.98,125.56,94333.0,119.3738,120.042,119.307,119.8606,94333.0
2019-03-18 10:00:00,125.56,125.58,125.29,125.4,58475.0,119.8606,119.8797,119.6029,119.7079,58475.0
2019-03-18 10:10:00,125.37,125.53,125.22,125.53,39849.0,119.6793,119.832,119.5361,119.832,39849.0
2019-03-18 10:20:00,125.53,125.59,125.32,125.45,35384.0,119.832,119.8893,119.6315,119.7556,35384.0
2019-03-18 10:30:00,125.45,125.64,125.33,125.35,41287.0,119.7556,119.937,119.6411,119.6602,41287.0
2019-03-18 10:40:00,125.35,125.76,125.34,125.75,40750.0,119.6602,120.0516,119.6506,120.042,40750.0
2019-03-18 10:50:00,125.73,125.93,125.65,125.92,38974.0,120.0229,120.2138,119.9465,120.2043,38974.0
2019-03-18 11:00:00,125.9,125.97,125.58,125.66,36932.0,120.1852,120.252,119.8797,119.9561,36932.0
2019-03-18 11:10:00,125.62,125.77,125.53,125.54,27826.0,119.9179,120.0611,119.832,119.8415,27826.0
2019-03-18 11:20:00,125.54,125.58,125.29,125.38,28382.0,119.8415,119.8797,119.6029,119.6888,28382.0
2019-03-18 11:30:00,125.35,125.35,124.88,125.0,35017.0,119.6602,119.6602,119.2115,119.326,35017.0
2019-03-18 11:40:00,125.0,125.14,124.91,124.97,39103.0,119.326,119.4597,119.2401,119.2974,39103.0
2019-03-18 11:50:00,124.97,125.01,124.81,124.88,30503.0,119.2974,119.3356,119.1447,119.2115,30503.0
2019-03-18 12:00:00,124.86,124.89,124.45,124.51,39298.0,119.1924,119.221,118.801,118.8583,39298.0
2019-03-18 12:10:00,124.52,124.53,124.37,124.4,22622.0,118.8678,118.8774,118.7246,118.7533,22622.0
2019-03-18 12:20:00,124.33,124.76,124.32,124.71,34313.0,118.6865,119.0969,118.6769,119.0492,34313.0
2019-03-18 12:30:00,124.71,124.71,124.59,124.65,28960.0,119.0492,119.0492,118.9347,118.9919,28960.0
2019-03-18 12:40:00,124.67,124.88,124.67,124.81,24421.0,119.011,119.2115,119.011,119.1447,24421.0
2019-03-18 12:50:00,124.8,124.87,124.73,124.84,25767.0,119.1351,119.2019,119.0683,119.1733,25767.0
2019-03-18 13:00:00,124.84,124.87,124.64,124.76,24967.0,119.1733,119.2019,118.9824,119.0969,24967.0
2019-03-18 13:10:00,124.74,124.74,124.57,124.6,18103.0,119.0779,119.0779,118.9156,118.9442,18103.0
2019-03-18 13:20:00,124.62,124.8,124.62,124.72,28248.0,118.9633,119.1351,118.9633,119.0588,28248.0
2019-03-18 13:30:00,124.74,124.74,124.46,124.52,17965.0,119.0779,119.0779,118.8106,118.8678,17965.0
2019-03-18 13:40:00,124.51,124.53,124.3,124.3,25311.0,118.8583,118.8774,118.6578,118.6578,25311.0
2019-03-18 13:50:00,124.31,124.45,124.27,124.43,20953.0,118.6674,118.801,118.6292,118.7819,20953.0
2019-03-18 14:00:00,124.44,124.68,124.43,124.68,25650.0,118.7915,119.0206,118.7819,119.0206,25650.0
2019-03-18 14:10:00,124.68,124.83,124.66,124.78,29794.0,119.0206,119.1638,119.0015,119.116,29794.0
2019-03-18 14:20:00,124.79,125.0,124.79,124.88,29031.0,119.1256,119.326,119.1256,119.2115,29031.0
2019-03-18 14:30:00,124.88,124.93,124.82,124.83,29363.0,119.2115,119.2592,119.1542,119.1638,29363.0
2019-03-18 14:40:00,124.81,125.06,124.81,125.05,29234.0,119.1447,119.3833,119.1447,119.3738,29234.0
2019-03-18 14:50:00,125.03,125.11,124.95,125.11,32826.0,119.3547,119.4311,119.2783,119.4311,32826.0
2019-03-18 15:00:00,125.12,125.13,124.99,125.11,34049.0,119.4406,119.4501,119.3165,119.4311,34049.0
2019-03-18 15:10:00,125.1,125.1,124.92,125.06,44962.0,119.4215,119.4215,119.2497,119.3833,44962.0
2019-03-18 15:20:00,125.06,125.16,125.01,125.12,54695.0,119.3833,119.4788,119.3356,119.4406,54695.0
2019-03-18 15:30:00,125.12,125.13,124.97,125.04,71792.0,119.4406,119.4501,119.2974,119.3642,71792.0
2019-03-18 15:40:00,125.04,125.3,124.95,125.21,93080.0,119.3642,119.6124,119.2783,119.5265,93080.0
2019-03-18 15:50:00,125.19,125.27,124.83,124.97,195085.0,119.5074,119.5838,119.1638,119.2974,195085.0
2019-03-19 09:30:00,124.97,125.47,124.83,124.93,38957.0,119.2974,119.7747,119.1638,119.2592,38957.0
2019-03-19 09:40:00,124.9,125.4,124.66,125.4,44804.0,119.2306,119.7079,119.0015,119.7079,44804.0
2019-03-19 09:50:00,125.41,125.68,125.29,125.65,38140.0,119.7174,119.9752,119.6029,119.9465,38140.0
2019-03-19 10:00:00,125.68,125.69,125.18,125.3,24352.0,119.9752,119.9847,119.4979,119.6124,24352.0
2019-03-19 10:10:00,125.28,125.28,125.04,125.17,32319.0,119.5933,119.5933,119.3642,119.4883,32319.0
2019-03-19 10:20:00,125.17,125.19,125.04,125.08,20992.0,119.4883,119.5074,119.3642,119.4024,20992.0
2019-03-19 10:30:00,125.08,125.26,124.91,125.26,45920.0,119.4024,119.5742,119.2401,119.5742,45920.0
2019-03-19 10:40:00,125.28,125.35,125.19,125.24,25242.0,119.5933,119.6602,119.5074,119.5552,25242.0
2019-03-19 10:50:00,125.23,125.3,125.2,125.25,15757.0,119.5456,119.6124,119.517,119.5647,15757.0
2019-03-19 11:00:00,125.27,125.6,125.27,125.57,28537.0,119.5838,119.8988,119.5838,119.8702,28537.0
2019-03-19 11:10:00,125.56,125.68,125.5,125.51,21368.0,119.8606,119.9752,119.8034,119.8129,21368.0
2019-03-19 11:20:00,125.51,125.65,125.45,125.64,26696.0,119.8129,119.9465,119.7556,119.937,26696.0
2019-03-19 11:30:00,125.65,125.92,125.64,125.79,24821.0,119.9465,120.2043,119.937,120.0802,24821.0
2019-03-19 11:40:00,125.78,126.04,125.71,126.01,18721.0,120.0706,120.3188,120.0038,120.2902,18721.0
2019-03-19 11:50:00,126.06,126.33,125.95,126.33,33110.0,120.3379,120.5957,120.2329,120.5957,33110.0
2019-03-19 12:00:00,126.33,126.59,126.3,126.57,68984.0,120.5957,120.8439,120.567,120.8248,68984.0
2019-03-19 12:10:00,126.55,126.72,126.53,126.64,47495.0,120.8057,120.968,120.7866,120.8916,47495.0
2019-03-19 12:20:00,126.63,126.67,126.28,126.3,27941.0,120.8821,120.9202,120.5479,120.567,27941.0
2019-03-19 12:30:00,126.28,126.4,126.27,126.29,27832.0,120.5479,120.6625,120.5384,120.5575,27832.0
2019-03-19 12:40:00,126.28,126.39,125.92,125.97,30486.0,120.5479,120.653,120.2043,120.252,30486.0
2019-03-19 12:50:00,125.96,126.18,125.75,126.17,29400.0,120.2425,120.4525,120.042,120.4429,29400.0
2019-03-19 13:00:00,126.18,126.28,125.99,126.14,37143.0,120.4525,120.5479,120.2711,120.4143,37143.0
2019-03-19 13:10:00,126.16,126.43,126.11,126.37,42673.0,120.4334,120.6911,120.3857,120.6339,42673.0
2019-03-19 13:20:00,126.38,126.4,126.25,126.33,35280.0,120.6434,120.6625,120.5193,120.5957,35280.0
2019-03-19 13:30:00,126.32,126.54,126.29,126.45,25554.0,120.5861,120.7961,120.5575,120.7102,25554.0
2019-03-19 13:40:00,126.45,126.45,126.28,126.33,36703.0,120.7102,120.7102,120.5479,120.5957,36703.0
2019-03-19 13:50:00,126.35,126.38,126.28,126.32,27550.0,120.6148,120.6434,120.5479,120.5861,27550.0
2019-03-19 14:00:00,126.32,126.45,126.3,126.42,26208.0,120.5861,120.7102,120.567,120.6816,26208.0
2019-03-19 14:10:00,126.43,126.43,126.1,126.14,19092.0,120.6911,120.6911,120.3761,120.4143,19092.0
2019-03-19 14:20:00,126.13,126.41,126.11,126.41,20857.0,120.4048,120.672,120.3857,120.672,20857.0
2019-03-19 14:30:00,126.41,126.45,126.25,126.39,57380.0,120.672,120.7102,120.5193,120.653,57380.0
2019-03-19 14:40:00,126.41,126.44,126.24,126.26,19825.0,120.672,120.7007,120.5098,120.5289,19825.0
2019-03-19 14:50:00,126.25,126.25,125.99,125.99,27193.0,120.5193,120.5193,120.2711,120.2711,27193.0
2019-03-19 15:00:00,126.02,126.26,125.92,126.22,47482.0,120.2997,120.5289,120.2043,120.4907,47482.0
2019-03-19 15:10:00,126.23,126.27,126.02,126.04,56718.0,120.5002,120.5384,120.2997,120.3188,56718.0
2019-03-19 15:20:00,126.05,126.06,125.94,126.05,52690.0,120.3284,120.3379,120.2234,120.3284,52690.0
2019-03-19 15:30:00,126.04,126.05,125.6,125.6,87639.0,120.3188,120.3284,119.8988,119.8988,87639.0
2019-03-19 15:40:00,125.6,125.7,125.49,125.7,81365.0,119.8988,119.9943,119.7938,119.9943,81365.0
2019-03-19 15:50:00,125.69,125.76,125.4,125.76,221069.0,119.9847,120.0516,119.7079,120.0516,221069.0
2019-03-20 09:30:00,125.43,125.73,124.9,124.9,34828.0,119.7365,120.0229,119.2306,119.2306,34828.0
2019-03-20 09:40:00,124.84,125.11,124.84,125.08,21352.0,119.1733,119.4311,119.1733,119.4024,21352.0
2019-03-20 09:50:00,125.12,125.3,124.89,124.89,50301.0,119.4406,119.6124,119.221,119.221,50301.0
2019-03-20 10:00:00,124.88,125.07,124.72,125.02,18283.0,119.2115,119.3929,119.0588,119.3451,18283.0
2019-03-20 10:10:00,125.0,125.0,124.75,124.78,14697.0,119.326,119.326,119.0874,119.116,14697.0
2019-03-20 10:20:00,124.82,124.82,124.58,124.63,16141.0,119.1542,119.1542,118.9251,118.9728,16141.0
2019-03-20 10:30:00,124.63,124.69,124.44,124.46,28437.0,118.9728,119.0301,118.7915,118.8106,28437.0
2019-03-20 10:40:00,124.48,124.56,124.36,124.55,17590.0,118.8297,118.906,118.7151,118.8965,17590.0
2019-03-20 10:50:00,124.56,124.62,124.46,124.62,12253.0,118.906,118.9633,118.8106,118.9633,12253.0
2019-03-20 11:00:00,124.64,124.85,124.62,124.68,20077.0,118.9824,119.1829,118.9633,119.0206,20077.0
2019-03-20 11:10:00,124.62,124.75,124.52,124.73,17825.0,118.9633,119.0874,118.8678,119.0683,17825.0
2019-03-20 11:20:00,124.73,124.73,124.41,124.47,20241.0,119.0683,119.0683,118.7628,118.8201,20241.0
2019-03-20 11:30:00,124.47,124.47,124.22,124.23,22396.0,118.8201,118.8201,118.5815,118.591,22396.0
2019-03-20 11:40:00,124.21,124.24,124.04,124.04,19938.0,118.5719,118.6005,118.4096,118.4096,19938.0
2019-03-20 11:50:00,124.06,124.09,123.75,123.78,34734.0,118.4287,118.4574,118.1328,118.1614,34734.0
2019-03-20 12:00:00,123.75,123.94,123.73,123.87,26981.0,118.1328,118.3142,118.1137,118.2473,26981.0
2019-03-20 12:10:00,123.87,123.87,123.76,123.84,21822.0,118.2473,118.2473,118.1423,118.2187,21822.0
2019-03-20 12:20:00,123.82,124.04,123.79,123.93,26125.0,118.1996,118.4096,118.171,118.3046,26125.0
2019-03-20 12:30:00,123.9,123.97,123.59,123.78,22313.0,118.276,118.3428,117.9801,118.1614,22313.0
2019-03-20 12:40:00,123.74,123.9,123.74,123.88,20431.0,118.1232,118.276,118.1232,118.2569,20431.0
2019-03-20 12:50:00,123.88,124.25,123.88,124.23,16000.0,118.2569,118.6101,118.2569,118.591,16000.0
2019-03-20 13:00:00,124.22,124.22,124.0,124.05,31706.0,118.5815,118.5815,118.3714,118.4192,31706.0
2019-03-20 13:10:00,124.07,124.12,123.98,124.0,22438.0,118.4383,118.486,118.3523,118.3714,22438.0
2019-03-20 13:20:00,123.99,124.02,123.85,123.85,29532.0,118.3619,118.3905,118.2282,118.2282,29532.0
2019-03-20 13:30:00,123.84,123.85,123.77,123.85,23370.0,118.2187,118.2282,118.1519,118.2282,23370.0
2019-03-20 13:40:00,123.85,123.93,123.65,123.8,34242.0,118.2282,118.3046,118.0373,118.1805,34242.0
2019-03-20 13:50:00,123.79,123.86,123.71,123.81,29298.0,118.171,118.2378,118.0946,118.1901,29298.0
2019-03-20 14:00:00,123.85,125.24,123.85,124.99,45968.0,118.2282,119.5552,118.2282,119.3165,45968.0
2019-03-20 14:10:00,124.99,125.25,124.76,124.77,37787.0,119.3165,119.5647,119.0969,119.1065,37787.0
2019-03-20 14:20:00,124.79,124.87,124.55,124.74,38398.0,119.1256,119.2019,118.8965,119.0779,38398.0
2019-03-20 14:30:00,124.71,124.71,124.49,124.61,47984.0,119.0492,119.0492,118.8392,118.9538,47984.0
2019-03-20 14:40:00,124.58,124.65,124.41,124.5,41657.0,118.9251,118.9919,118.7628,118.8487,41657.0
2019-03-20 14:50:00,124.52,124.61,124.37,124.5,42195.0,118.8678,118.9538,118.7246,118.8487,42195.0
2019-03-20 15:00:00,124.56,124.64,124.28,124.5,53165.0,118.906,118.9824,118.6387,118.8487,53165.0
2019-03-20 15:10:00,124.51,124.54,124.2,124.46,43188.0,118.8583,118.8869,118.5624,118.8106,43188.0
2019-03-20 15:20:00,124.48,124.55,124.3,124.35,51282.0,118.8297,118.8965,118.6578,118.7056,51282.0
2019-03-20 15:30:00,124.35,124.36,123.93,124.22,66626.0,118.7056,118.7151,118.3046,118.5815,66626.0
2019-03-20 15:40:00,124.22,124.22,123.91,123.95,38365.0,118.5815,118.5815,118.2855,118.3237,38365.0
2019-03-20 15:50:00,123.94,123.95,123.54,123.67,144500.0,118.3142,118.3237,117.9323,118.0564,144500.0
2019-03-21 09:30:00,123.37,123.7,122.98,123.22,42038.0,117.77,118.0851,117.3977,117.6268,42038.0
2019-03-21 09:40:00,123.2,123.62,123.2,123.4,18578.0,117.6078,118.0087,117.6078,117.7987,18578.0
2019-03-21 09:50:00,123.4,123.71,123.29,123.55,19142.0,117.7987,118.0946,117.6937,117.9419,19142.0
2019-03-21 10:00:00,123.55,123.76,123.42,123.65,21480.0,117.9419,118.1423,117.8178,118.0373,21480.0
2019-03-21 10:10:00,123.69,123.72,123.53,123.53,19187.0,118.0755,118.1042,117.9228,117.9228,19187.0
2019-03-21 10:20:00,123.53,123.94,123.53,123.84,11637.0,117.9228,118.3142,117.9228,118.2187,11637.0
2019-03-21 10:30:00,123.8,123.83,123.58,123.82,12547.0,118.1805,118.2092,117.9705,118.1996,12547.0
2019-03-21 10:40:00,123.84,123.93,123.71,123.71,19089.0,118.2187,118.3046,118.0946,118.0946,19089.0
2019-03-21 10:50:00,123.69,123.78,123.66,123.68,13103.0,118.0755,118.1614,118.0469,118.066,13103.0
2019-03-21 11:00:00,123.67,124.03,123.66,123.8,23918.0,118.0564,118.4001,118.0469,118.1805,23918.0
2019-03-21 11:10:00,123.81,124.19,123.78,124.17,17303.0,118.1901,118.5528,118.1614,118.5337,17303.0
2019-03-21 11:20:00,124.25,124.61,124.0,124.35,264016.0,118.6101,118.9538,118.3714,118.7056,264016.0
2019-03-21 11:30:00,124.31,124.31,123.97,124.17,16043.0,118.6674,118.6674,118.3428,118.5337,16043.0
2019-03-21 11:40:00,124.15,124.53,124.11,124.38,15871.0,118.5146,118.8774,118.4764,118.7342,15871.0
2019-03-21 11:50:00,124.38,124.72,124.38,124.71,14308.0,118.7342,119.0588,118.7342,119.0492,14308.0
2019-03-21 12:00:00,124.68,124.71,124.59,124.68,8697.0,119.0206,119.0492,118.9347,119.0206,8697.0
2019-03-21 12:10:00,124.71,124.8,124.55,124.59,15413.0,119.0492,119.1351,118.8965,118.9347,15413.0
2019-03-21 12:20:00,124.55,124.65,124.35,124.37,10235.0,118.8965,118.9919,118.7056,118.7246,10235.0
2019-03-21 12:30:00,124.38,124.39,124.19,124.19,25884.0,118.7342,118.7437,118.5528,118.5528,25884.0
2019-03-21 12:40:00,124.2,124.3,123.96,124.01,25666.0,118.5624,118.6578,118.3333,118.381,25666.0
2019-03-21 12:50:00,124.02,124.07,123.87,123.9,16395.0,118.3905,118.4383,118.2473,118.276,16395.0
2019-03-21 13:00:00,123.91,124.27,123.91,124.2,22450.0,118.2855,118.6292,118.2855,118.5624,22450.0
2019-03-21 13:10:00,124.19,124.21,123.89,123.89,16449.0,118.5528,118.5719,118.2664,118.2664,16449.0
2019-03-21 13:20:00,123.89,124.08,123.83,124.08,35797.0,118.2664,118.4478,118.2092,118.4478,35797.0
2019-03-21 13:30:00,124.14,124.23,123.74,123.96,78149.0,118.5051,118.591,118.1232,118.3333,78149.0
2019-03-21 13:40:00,124.0,124.15,123.94,124.15,24709.0,118.3714,118.5146,118.3142,118.5146,24709.0
2019-03-21 13:50:00,124.28,124.37,124.14,124.19,36873.0,118.6387,118.7246,118.5051,118.5528,36873.0
2019-03-21 14:00:00,124.2,124.54,124.15,124.52,12215.0,118.5624,118.8869,118.5146,118.8678,12215.0
2019-03-21 14:10:00,124.51,124.59,124.35,124.5,22996.0,118.8583,118.9347,118.7056,118.8487,22996.0
2019-03-21 14:20:00,124.49,124.8,124.49,124.71,16410.0,118.8392,119.1351,118.8392,119.0492,16410.0
2019-03-21 14:30:00,124.73,124.84,124.71,124.83,11124.0,119.0683,119.1733,119.0492,119.1638,11124.0
2019-03-21 14:40:00,124.84,125.06,124.81,124.99,15199.0,119.1733,119.3833,119.1447,119.3165,15199.0
2019-03-21 14:50:00,125.02,125.02,124.89,124.92,13520.0,119.3451,119.3451,119.221,119.2497,13520.0
2019-03-21 15:00:00,124.93,125.15,124.9,125.04,19395.0,119.2592,119.4692,119.2306,119.3642,19395.0
2019-03-21 15:10:00,125.0,125.02,124.72,124.85,23837.0,119.326,119.3451,119.0588,119.1829,23837.0
2019-03-21 15:20:00,124.82,124.97,124.75,124.91,16516.0,119.1542,119.2974,119.0874,119.2401,16516.0
2019-03-21 15:30:00,124.91,124.93,124.71,124.91,34785.0,119.2401,119.2592,119.0492,119.2401,34785.0
2019-03-21 15:40:00,124.87,125.06,124.8,124.9,25720.0,119.2019,119.3833,119.1351,119.2306,25720.0
2019-03-21 15:50:00,124.91,125.18,124.87,125.06,131018.0,119.2401,119.4979,119.2019,119.3833,131018.0
2019-03-22 09:30:00,124.37,124.91,123.83,123.9,34478.0,118.7246,119.2401,118.2092,118.276,34478.0
2019-03-22 09:40:00,124.06,124.06,123.5,123.64,51184.0,118.4287,118.4287,117.8941,118.0278,51184.0
2019-03-22 09:50:00,123.7,123.91,123.46,123.46,43400.0,118.0851,118.2855,117.856,117.856,43400.0
2019-03-22 10:00:00,123.51,123.83,123.42,123.82,41178.0,117.9037,118.2092,117.8178,118.1996,41178.0
2019-03-22 10:10:00,123.75,124.21,123.73,124.16,39802.0,118.1328,118.5719,118.1137,118.5242,39802.0
2019-03-22 10:20:00,124.16,124.29,124.02,124.18,21596.0,118.5242,118.6483,118.3905,118.5433,21596.0
2019-03-22 10:30:00,124.19,124.62,124.18,124.56,23055.0,118.5528,118.9633,118.5433,118.906,23055.0
2019-03-22 10:40:00,124.49,124.52,124.03,124.14,13065.0,118.8392,118.8678,118.4001,118.5051,13065.0
2019-03-22 10:50:00,124.14,124.23,124.0,124.02,19192.0,118.5051,118.591,118.3714,118.3905,19192.0
2019-03-22 11:00:00,124.0,124.34,124.0,124.25,24323.0,118.3714,118.696,118.3714,118.6101,24323.0
2019-03-22 11:10:00,124.25,124.5,124.13,124.44,21807.0,118.6101,118.8487,118.4955,118.7915,21807.0
2019-03-22 11:20:00,124.43,124.43,124.07,124.16,14044.0,118.7819,118.7819,118.4383,118.5242,14044.0
2019-03-22 11:30:00,124.14,124.29,123.93,123.96,14415.0,118.5051,118.6483,118.3046,118.3333,14415.0
2019-03-22 11:40:00,123.96,124.13,123.85,124.01,31010.0,118.3333,118.4955,118.2282,118.381,31010.0
2019-03-22 11:50:00,124.0,124.05,123.75,123.78,50405.0,118.3714,118.4192,118.1328,118.1614,50405.0
2019-03-22 12:00:00,123.79,124.06,123.71,123.93,22829.0,118.171,118.4287,118.0946,118.3046,22829.0
2019-03-22 12:10:00,123.93,124.15,123.81,124.14,23372.0,118.3046,118.5146,118.1901,118.5051,23372.0
2019-03-22 12:20:00,124.17,124.26,123.93,123.95,18214.0,118.5337,118.6196,118.3046,118.3237,18214.0
2019-03-22 12:30:00,123.92,124.17,123.89,123.89,10491.0,118.2951,118.5337,118.2664,118.2664,10491.0
2019-03-22 12:40:00,123.87,124.03,123.73,124.02,108824.0,118.2473,118.4001,118.1137,118.3905,108824.0
2019-03-22 12:50:00,124.01,124.38,123.97,124.28,13813.0,118.381,118.7342,118.3428,118.6387,13813.0
2019-03-22 13:00:00,124.25,124.44,124.21,124.37,12246.0,118.6101,118.7915,118.5719,118.7246,12246.0
2019-03-22 13:10:00,124.34,124.37,124.02,124.02,10146.0,118.696,118.7246,118.3905,118.3905,10146.0
2019-03-22 13:20:00,124.06,124.07,123.93,123.96,11524.0,118.4287,118.4383,118.3046,118.3333,11524.0
2019-03-22 13:30:00,123.96,124.14,123.91,124.07,9100.0,118.3333,118.5051,118.2855,118.4383,9100.0
2019-03-22 13:40:00,124.17,124.19,124.03,124.1,16927.0,118.5337,118.5528,118.4001,118.4669,16927.0
2019-03-22 13:50:00,124.07,124.37,124.04,124.32,106373.0,118.4383,118.7246,118.4096,118.6769,106373.0
2019-03-22 14:00:00,124.35,124.64,124.31,124.43,45086.0,118.7056,118.9824,118.6674,118.7819,45086.0
2019-03-22 14:10:00,124.4,124.68,124.39,124.51,11051.0,118.7533,119.0206,118.7437,118.8583,11051.0
2019-03-22 14:20:00,124.52,124.56,124.37,124.38,11261.0,118.8678,118.906,118.7246,118.7342,11261.0
2019-03-22 14:30:00,124.35,124.39,124.25,124.39,43210.0,118.7056,118.7437,118.6101,118.7437,43210.0
2019-03-22 14:40:00,124.43,124.57,124.38,124.54,11347.0,118.7819,118.9156,118.7342,118.8869,11347.0
2019-03-22 14:50:00,124.54,124.67,124.47,124.49,9952.0,118.8869,119.011,118.8201,118.8392,9952.0
2019-03-22 15:00:00,124.49,124.69,124.45,124.48,16375.0,118.8392,119.0301,118.801,118.8297,16375.0
2019-03-22 15:10:00,124.48,124.56,124.31,124.41,15937.0,118.8297,118.906,118.6674,118.7628,15937.0
2019-03-22 15:20:00,124.4,124.47,124.29,124.3,33773.0,118.7533,118.8201,118.6483,118.6578,33773.0
2019-03-22 15:30:00,124.27,124.38,124.07,124.08,144597.0,118.6292,118.7342,118.4383,118.4478,144597.0
2019-03-22 15:40:00,124.08,124.31,124.02,124.19,58713.0,118.4478,118.6674,118.3905,118.5528,58713.0
2019-03-22 15:50:00,124.19,124.51,124.06,124.5,329173.0,118.5528,118.8583,118.4287,118.8487,329173.0
2019-03-25 09:30:00,124.01,124.23,123.22,124.13,66127.0,118.381,118.591,117.6268,118.4955,66127.0
2019-03-25 09:40:00,124.16,124.16,123.13,123.18,19586.0,118.5242,118.5242,117.5409,117.5887,19586.0
2019-03-25 09:50:00,123.3,123.78,123.22,123.73,27200.0,117.7032,118.1614,117.6268,118.1137,27200.0
2019-03-25 10:00:00,123.78,124.04,123.61,123.97,27699.0,118.1614,118.4096,117.9991,118.3428,27699.0
2019-03-25 10:10:00,123.96,124.01,123.53,123.62,30564.0,118.3333,118.381,117.9228,118.0087,30564.0
2019-03-25 10:20:00,123.65,123.8,123.55,123.68,19067.0,118.0373,118.1805,117.9419,118.066,19067.0
2019-03-25 10:30:00,123.68,123.79,123.62,123.65,32199.0,118.066,118.171,118.0087,118.0373,32199.0
2019-03-25 10:40:00,123.64,123.89,123.58,123.88,23082.0,118.0278,118.2664,117.9705,118.2569,23082.0
2019-03-25 10:50:00,123.91,124.33,123.91,124.1,31768.0,118.2855,118.6865,118.2855,118.4669,31768.0
2019-03-25 11:00:00,124.08,124.26,123.99,124.18,37406.0,118.4478,118.6196,118.3619,118.5433,37406.0
2019-03-25 11:10:00,124.16,124.23,123.96,124.18,36722.0,118.5242,118.591,118.3333,118.5433,36722.0
2019-03-25 11:20:00,124.25,124.45,124.22,124.44,20552.0,118.6101,118.801,118.5815,118.7915,20552.0
2019-03-25 11:30:00,124.42,124.43,124.09,124.09,15863.0,118.7724,118.7819,118.4574,118.4574,15863.0
2019-03-25 11:40:00,124.13,124.13,123.81,123.82,15237.0,118.4955,118.4955,118.1901,118.1996,15237.0
2019-03-25 11:50:00,123.82,124.05,123.82,123.83,25515.0,118.1996,118.4192,118.1996,118.2092,25515.0
2019-03-25 12:00:00,123.86,124.18,123.76,124.17,38121.0,118.2378,118.5433,118.1423,118.5337,38121.0
2019-03-25 12:10:00,124.16,124.32,124.04,124.29,24008.0,118.5242,118.6769,118.4096,118.6483,24008.0
2019-03-25 12:20:00,124.29,124.38,124.2,124.3,27050.0,118.6483,118.7342,118.5624,118.6578,27050.0
2019-03-25 12:30:00,124.3,124.34,123.92,123.92,15350.0,118.6578,118.696,118.2951,118.2951,15350.0
2019-03-25 12:40:00,123.9,123.94,123.7,123.82,15622.0,118.276,118.3142,118.0851,118.1996,15622.0
2019-03-25 12:50:00,123.82,124.05,123.82,123.99,15130.0,118.1996,118.4192,118.1996,118.3619,15130.0
2019-03-25 13:00:00,123.98,124.15,123.92,124.14,21508.0,118.3523,118.5146,118.2951,118.5051,21508.0
2019-03-25 13:10:00,124.13,124.38,124.07,124.13,20072.0,118.4955,118.7342,118.4383,118.4955,20072.0
2019-03-25 13:20:00,124.11,124.2,124.02,124.1,22631.0,118.4764,118.5624,118.3905,118.4669,22631.0
2019-03-25 13:30:00,124.09,124.16,123.83,123.87,34118.0,118.4574,118.5242,118.2092,118.2473,34118.0
2019-03-25 13:40:00,123.85,123.89,123.7,123.77,26703.0,118.2282,118.2664,118.0851,118.1519,26703.0
2019-03-25 13:50:00,123.75,123.84,123.42,123.43,27228.0,118.1328,118.2187,117.8178,117.8273,27228.0
2019-03-25 14:00:00,123.39,123.55,123.39,123.4,14684.0,117.7891,117.9419,117.7891,117.7987,14684.0
2019-03-25 14:10:00,123.39,123.52,123.24,123.32,16928.0,117.7891,117.9132,117.6459,117.7223,16928.0
2019-03-25 14:20:00,123.36,123.44,123.29,123.44,16888.0,117.7605,117.8369,117.6937,117.8369,16888.0
2019-03-25 14:30:00,123.43,123.8,123.4,123.67,19658.0,117.8273,118.1805,117.7987,118.0564,19658.0
2019-03-25 14:40:00,123.68,123.94,123.68,123.79,22652.0,118.066,118.3142,118.066,118.171,22652.0
2019-03-25 14:50:00,123.81,124.04,123.69,123.99,26871.0,118.1901,118.4096,118.0755,118.3619,26871.0
2019-03-25 15:00:00,124.02,124.06,123.81,123.93,23616.0,118.3905,118.4287,118.1901,118.3046,23616.0
2019-03-25 15:10:00,123.97,124.1,123.84,123.87,18788.0,118.3428,118.4669,118.2187,118.2473,18788.0
2019-03-25 15:20:00,123.88,124.11,123.85,123.91,21715.0,118.2569,118.4764,118.2282,118.2855,21715.0
2019-03-25 15:30:00,123.89,124.04,123.83,123.89,29690.0,118.2664,118.4096,118.2092,118.2664,29690.0
2019-03-25 15:40:00,123.91,124.06,123.75,123.78,31131.0,118.2855,118.4287,118.1328,118.1614,31131.0
2019-03-25 15:50:00,123.78,123.84,123.53,123.69,98047.0,118.1614,118.2187,117.9228,118.0755,98047.0
2019-03-26 09:30:00,122.89,123.94,122.72,123.94,59087.0,117.3118,118.3142,117.1495,118.3142,59087.0
2019-03-26 09:40:00,123.94,124.37,123.73,123.99,28000.0,118.3142,118.7246,118.1137,118.3619,28000.0
2019-03-26 09:50:00,124.05,124.24,123.69,124.23,22865.0,118.4192,118.6005,118.0755,118.591,22865.0
2019-03-26 10:00:00,124.23,124.41,124.08,124.36,24059.0,118.591,118.7628,118.4478,118.7151,24059.0
2019-03-26 10:10:00,124.33,124.6,124.22,124.6,22905.0,118.6865,118.9442,118.5815,118.9442,22905.0
2019-03-26 10:20:00,124.56,124.57,124.15,124.15,17741.0,118.906,118.9156,118.5146,118.5146,17741.0
2019-03-26 10:30:00,124.19,124.24,123.84,123.97,25670.0,118.5528,118.6005,118.2187,118.3428,25670.0
2019-03-26 10:40:00,123.97,124.16,123.9,124.09,11486.0,118.3428,118.5242,118.276,118.4574,11486.0
2019-03-26 10:50:00,124.15,124.29,124.09,124.09,24326.0,118.5146,118.6483,118.4574,118.4574,24326.0
2019-03-26 11:00:00,124.05,124.2,123.78,123.9,82568.0,118.4192,118.5624,118.1614,118.276,82568.0
2019-03-26 11:10:00,123.88,123.88,123.47,123.47,27465.0,118.2569,118.2569,117.8655,117.8655,27465.0
2019-03-26 11:20:00,123.5,123.56,123.35,123.45,14682.0,117.8941,117.9514,117.7509,117.8464,14682.0
2019-03-26 11:30:00,123.47,123.75,123.35,123.71,16568.0,117.8655,118.1328,117.7509,118.0946,16568.0
2019-03-26 11:40:00,123.71,123.76,123.4,123.48,30618.0,118.0946,118.1423,117.7987,117.875,30618.0
2019-03-26 11:50:00,123.49,123.63,123.35,123.57,17788.0,117.8846,118.0182,117.7509,117.961,17788.0
2019-03-26 12:00:00,123.56,123.68,123.48,123.58,23258.0,117.9514,118.066,117.875,117.9705,23258.0
2019-03-26 12:10:00,123.58,123.81,123.57,123.79,14414.0,117.9705,118.1901,117.961,118.171,14414.0
2019-03-26 12:20:00,123.79,123.83,123.35,123.48,32188.0,118.171,118.2092,117.7509,117.875,32188.0
2019-03-26 12:30:00,123.54,123.54,123.3,123.32,14344.0,117.9323,117.9323,117.7032,117.7223,14344.0
2019-03-26 12:40:00,123.34,123.47,123.27,123.4,39066.0,117.7414,117.8655,117.6746,117.7987,39066.0
2019-03-26 12:50:00,123.38,123.57,123.38,123.57,22507.0,117.7796,117.961,117.7796,117.961,22507.0
2019-03-26 13:00:00,123.55,123.65,123.48,123.64,19513.0,117.9419,118.0373,117.875,118.0278,19513.0
2019-03-26 13:10:00,123.64,123.81,123.64,123.81,10866.0,118.0278,118.1901,118.0278,118.1901,10866.0
2019-03-26 13:20:00,123.8,123.9,123.68,123.7,29096.0,118.1805,118.276,118.066,118.0851,29096.0
2019-03-26 13:30:00,123.69,123.69,123.41,123.51,16151.0,118.0755,118.0755,117.8082,117.9037,16151.0
2019-03-26 13:40:00,123.5,123.62,123.44,123.49,28782.0,117.8941,118.0087,117.8369,117.8846,28782.0
2019-03-26 13:50:00,123.53,123.53,123.32,123.32,14728.0,117.9228,117.9228,117.7223,117.7223,14728.0
2019-03-26 14:00:00,123.32,123.39,123.16,123.31,15760.0,117.7223,117.7891,117.5696,117.7128,15760.0
2019-03-26 14:10:00,123.3,123.4,123.2,123.36,23460.0,117.7032,117.7987,117.6078,117.7605,23460.0
2019-03-26 14:20:00,123.37,123.58,123.36,123.51,24571.0,117.77,117.9705,117.7605,117.9037,24571.0
2019-03-26 14:30:00,123.5,123.61,123.27,123.38,23924.0,117.8941,117.9991,117.6746,117.7796,23924.0
2019-03-26 14:40:00,123.38,123.57,123.38,123.52,15486.0,117.7796,117.961,117.7796,117.9132,15486.0
2019-03-26 14:50:00,123.5,123.75,123.46,123.75,23255.0,117.8941,118.1328,117.856,118.1328,23255.0
2019-03-26 15:00:00,123.78,123.94,123.75,123.84,24212.0,118.1614,118.3142,118.1328,118.2187,24212.0
2019-03-26 15:10:00,123.82,123.93,123.75,123.88,30021.0,118.1996,118.3046,118.1328,118.2569,30021.0
2019-03-26 15:20:00,123.88,123.91,123.7,123.8,33558.0,118.2569,118.2855,118.0851,118.1805,33558.0
2019-03-26 15:30:00,123.79,123.89,123.74,123.75,52684.0,118.171,118.2664,118.1232,118.1328,52684.0
2019-03-26 15:40:00,123.75,123.76,123.38,123.46,64989.0,118.1328,118.1423,117.7796,117.856,64989.0
2019-03-26 15:50:00,123.47,123.6,123.36,123.58,203649.0,117.8655,117.9896,117.7605,117.9705,203649.0
2019-03-27 09:30:00,123.72,123.72,123.0,123.08,102309.0,118.1042,118.1042,117.4168,117.4932,102309.0
2019-03-27 09:40:00,122.98,123.47,122.97,123.11,24546.0,117.3977,117.8655,117.3882,117.5218,24546.0
2019-03-27 09:50:00,123.11,123.29,122.74,122.8,19723.0,117.5218,117.6937,117.1686,117.2259,19723.0
2019-03-27 10:00:00,122.8,123.14,122.79,123.07,24528.0,117.2259,117.5505,117.2164,117.4837,24528.0
2019-03-27 10:10:00,123.08,123.43,123.07,123.32,22902.0,117.4932,117.8273,117.4837,117.7223,22902.0
2019-03-27 10:20:00,123.35,123.35,123.13,123.15,21472.0,117.7509,117.7509,117.5409,117.56,21472.0
2019-03-27 10:30:00,123.13,123.25,123.03,123.03,19727.0,117.5409,117.6555,117.4455,117.4455,19727.0
2019-03-27 10:40:00,123.03,123.05,122.5,122.73,63664.0,117.4455,117.4646,116.9395,117.1591,63664.0
2019-03-27 10:50:00,122.72,122.72,122.24,122.32,48564.0,117.1495,117.1495,116.6913,116.7677,48564.0
2019-03-27 11:00:00,122.34,122.65,122.16,122.23,63622.0,116.7868,117.0827,116.615,116.6818,63622.0
2019-03-27 11:10:00,122.21,122.31,121.73,121.82,74161.0,116.6627,116.7582,116.2045,116.2904,74161.0
2019-03-27 11:20:00,121.84,121.93,121.7,121.7,24776.0,116.3095,116.3954,116.1758,116.1758,24776.0
2019-03-27 11:30:00,121.69,121.76,121.46,121.73,40348.0,116.1663,116.2331,115.9467,116.2045,40348.0
2019-03-27 11:40:00,121.73,121.75,121.33,121.41,21875.0,116.2045,116.2236,115.8226,115.899,21875.0
2019-03-27 11:50:00,121.45,121.93,121.38,121.73,22006.0,115.9372,116.3954,115.8704,116.2045,22006.0
2019-03-27 12:00:00,121.73,122.04,121.64,121.98,24041.0,116.2045,116.5004,116.1186,116.4431,24041.0
2019-03-27 12:10:00,121.97,122.28,121.96,122.13,37170.0,116.4336,116.7295,116.424,116.5863,37170.0
2019-03-27 12:20:00,122.16,122.41,122.08,122.38,20281.0,116.615,116.8536,116.5386,116.825,20281.0
2019-03-27 12:30:00,122.37,122.46,122.21,122.21,20766.0,116.8154,116.9013,116.6627,116.6627,20766.0
2019-03-27 12:40:00,122.21,122.65,122.15,122.63,35313.0,116.6627,117.0827,116.6054,117.0636,35313.0
2019-03-27 12:50:00,122.59,122.76,122.55,122.65,63719.0,117.0254,117.1877,116.9873,117.0827,63719.0
2019-03-27 13:00:00,122.62,122.7,122.45,122.46,25175.0,117.0541,117.1304,116.8918,116.9013,25175.0
2019-03-27 13:10:00,122.48,122.86,122.36,122.59,30016.0,116.9204,117.2832,116.8059,117.0254,30016.0
2019-03-27 13:20:00,122.65,122.81,122.57,122.67,20199.0,117.0827,117.2355,117.0064,117.1018,20199.0
2019-03-27 13:30:00,122.67,122.8,122.41,122.49,37578.0,117.1018,117.2259,116.8536,116.93,37578.0
2019-03-27 13:40:00,122.48,122.82,122.4,122.74,30022.0,116.9204,117.245,116.8441,117.1686,30022.0
2019-03-27 13:50:00,122.73,122.82,122.61,122.62,17999.0,117.1591,117.245,117.0445,117.0541,17999.0
2019-03-27 14:00:00,122.59,122.79,122.51,122.62,27798.0,117.0254,117.2164,116.9491,117.0541,27798.0
2019-03-27 14:10:00,122.6,122.72,122.45,122.45,21663.0,117.035,117.1495,116.8918,116.8918,21663.0
2019-03-27 14:20:00,122.44,122.51,122.41,122.48,20295.0,116.8823,116.9491,116.8536,116.9204,20295.0
2019-03-27 14:30:00,122.47,122.65,122.18,122.24,26327.0,116.9109,117.0827,116.6341,116.6913,26327.0
2019-03-27 14:40:00,122.25,122.28,122.09,122.11,25294.0,116.7009,116.7295,116.5481,116.5672,25294.0
2019-03-27 14:50:00,122.12,122.46,122.09,122.37,27072.0,116.5768,116.9013,116.5481,116.8154,27072.0
2019-03-27 15:00:00,122.38,122.41,122.16,122.2,29669.0,116.825,116.8536,116.615,116.6531,29669.0
2019-03-27 15:10:00,122.21,122.36,122.2,122.33,23137.0,116.6627,116.8059,116.6531,116.7772,23137.0
2019-03-27 15:20:00,122.32,122.46,122.24,122.42,26822.0,116.7677,116.9013,116.6913,116.8632,26822.0
2019-03-27 15:30:00,122.43,122.58,122.41,122.43,41095.0,116.8727,117.0159,116.8536,116.8727,41095.0
2019-03-27 15:40:00,122.42,122.53,122.29,122.3,38257.0,116.8632,116.9682,116.7391,116.7486,38257.0
2019-03-27 15:50:00,122.3,122.33,122.1,122.14,136789.0,116.7486,116.7772,116.5577,116.5959,136789.0
2019-03-28 09:30:00,122.28,123.3,122.28,123.25,37361.0,116.7295,117.7032,116.7295,117.6555,37361.0
2019-03-28 09:40:00,123.25,123.52,122.99,123.11,20525.0,117.6555,117.9132,117.4073,117.5218,20525.0
2019-03-28 09:50:00,123.12,123.21,123.0,123.13,17026.0,117.5314,117.6173,117.4168,117.5409,17026.0
2019-03-28 10:00:00,123.14,123.32,122.9,123.31,36809.0,117.5505,117.7223,117.3214,117.7128,36809.0
2019-03-28 10:10:00,123.32,123.45,123.19,123.45,50138.0,117.7223,117.8464,117.5982,117.8464,50138.0
2019-03-28 10:20:00,123.47,123.52,123.25,123.34,17410.0,117.8655,117.9132,117.6555,117.7414,17410.0
2019-03-28 10:30:00,123.34,123.48,123.26,123.26,34828.0,117.7414,117.875,117.665,117.665,34828.0
2019-03-28 10:40:00,123.23,123.39,123.17,123.22,66549.0,117.6364,117.7891,117.5791,117.6268,66549.0
2019-03-28 10:50:00,123.22,123.22,122.98,123.09,18217.0,117.6268,117.6268,117.3977,117.5027,18217.0
2019-03-28 11:00:00,123.08,123.1,122.83,122.9,14410.0,117.4932,117.5123,117.2545,117.3214,14410.0
2019-03-28 11:10:00,122.9,123.07,122.87,123.03,20081.0,117.3214,117.4837,117.2927,117.4455,20081.0
2019-03-28 11:20:00,123.05,123.17,122.93,123.01,23577.0,117.4646,117.5791,117.35,117.4264,23577.0
2019-03-28 11:30:00,122.97,123.14,122.92,122.95,32112.0,117.3882,117.5505,117.3405,117.3691,32112.0
2019-03-28 11:40:00,122.93,123.1,122.75,123.01,13094.0,117.35,117.5123,117.1782,117.4264,13094.0
2019-03-28 11:50:00,123.03,123.11,122.88,123.06,16877.0,117.4455,117.5218,117.3023,117.4741,16877.0
2019-03-28 12:00:00,123.06,123.13,122.96,122.97,16735.0,117.4741,117.5409,117.3786,117.3882,16735.0
2019-03-28 12:10:00,122.94,122.99,122.82,122.99,12003.0,117.3596,117.4073,117.245,117.4073,12003.0
2019-03-28 12:20:00,122.99,123.18,122.97,123.16,12917.0,117.4073,117.5887,117.3882,117.5696,12917.0
2019-03-28 12:30:00,123.17,123.18,123.02,123.09,45581.0,117.5791,117.5887,117.4359,117.5027,45581.0
2019-03-28 12:40:00,123.1,123.28,123.09,123.27,33821.0,117.5123,117.6841,117.5027,117.6746,33821.0
2019-03-28 12:50:00,123.29,123.49,123.28,123.45,10302.0,117.6937,117.8846,117.6841,117.8464,10302.0
2019-03-28 13:00:00,123.49,123.57,123.38,123.41,9982.0,117.8846,117.961,117.7796,117.8082,9982.0
2019-03-28 13:10:00,123.41,123.41,123.34,123.35,8700.0,117.8082,117.8082,117.7414,117.7509,8700.0
2019-03-28 13:20:00,123.37,123.44,123.37,123.44,10701.0,117.77,117.8369,117.77,117.8369,10701.0
2019-03-28 13:30:00,123.44,123.57,123.42,123.46,31727.0,117.8369,117.961,117.8178,117.856,31727.0
2019-03-28 13:40:00,123.44,123.56,123.39,123.55,13039.0,117.8369,117.9514,117.7891,117.9419,13039.0
2019-03-28 13:50:00,123.59,123.74,123.57,123.68,15800.0,117.9801,118.1232,117.961,118.066,15800.0
2019-03-28 14:00:00,123.69,123.8,123.63,123.69,19897.0,118.0755,118.1805,118.0182,118.0755,19897.0
2019-03-28 14:10:00,123.71,123.72,123.6,123.7,27095.0,118.0946,118.1042,117.9896,118.0851,27095.0
2019-03-28 14:20:00,123.69,123.9,123.69,123.89,22163.0,118.0755,118.276,118.0755,118.2664,22163.0
2019-03-28 14:30:00,123.89,123.9,123.75,123.84,35414.0,118.2664,118.276,118.1328,118.2187,35414.0
2019-03-28 14:40:00,123.85,123.99,123.83,123.84,25028.0,118.2282,118.3619,118.2092,118.2187,25028.0
2019-03-28 14:50:00,123.82,124.0,123.69,123.98,26316.0,118.1996,118.3714,118.0755,118.3523,26316.0
2019-03-28 15:00:00,123.96,124.16,123.86,124.11,44695.0,118.3333,118.5242,118.2378,118.4764,44695.0
2019-03-28 15:10:00,124.1,124.22,124.1,124.19,25347.0,118.4669,118.5815,118.4669,118.5528,25347.0
2019-03-28 15:20:00,124.19,124.36,124.16,124.29,35283.0,118.5528,118.7151,118.5242,118.6483,35283.0
2019-03-28 15:30:00,124.3,124.31,124.1,124.15,36223.0,118.6578,118.6674,118.4669,118.5146,36223.0
2019-03-28 15:40:00,124.16,124.24,124.11,124.23,46931.0,118.5242,118.6005,118.4764,118.591,46931.0
2019-03-28 15:50:00,124.23,124.26,124.05,124.09,130361.0,118.591,118.6196,118.4192,118.4574,130361.0
2019-03-29 09:30:00,124.01,124.65,123.87,124.31,171235.0,118.381,118.9919,118.2473,118.6674,171235.0
2019-03-29 09:40:00,124.34,124.69,124.24,124.55,124617.0,118.696,119.0301,118.6005,118.8965,124617.0
2019-03-29 09:50:00,124.55,125.13,124.48,125.0,36747.0,118.8965,119.4501,118.8297,119.326,36747.0
2019-03-29 10:00:00,125.01,125.14,124.87,125.08,15359.0,119.3356,119.4597,119.2019,119.4024,15359.0
2019-03-29 10:10:00,125.08,125.46,125.07,125.38,55917.0,119.4024,119.7652,119.3929,119.6888,55917.0
2019-03-29 10:20:00,125.41,125.45,125.05,125.23,71958.0,119.7174,119.7556,119.3738,119.5456,71958.0
2019-03-29 10:30:00,125.24,125.25,124.95,125.08,76949.0,119.5552,119.5647,119.2783,119.4024,76949.0
2019-03-29 10:40:00,125.06,125.2,124.77,124.95,161046.0,119.3833,119.517,119.1065,119.2783,161046.0
2019-03-29 10:50:00,124.91,124.98,124.66,124.78,29728.0,119.2401,119.307,119.0015,119.116,29728.0
2019-03-29 11:00:00,124.8,125.1,124.79,124.95,81929.0,119.1351,119.4215,119.1256,119.2783,81929.0
2019-03-29 11:10:00,125.0,125.14,124.96,125.1,26843.0,119.326,119.4597,119.2879,119.4215,26843.0
2019-03-29 11:20:00,125.05,125.24,125.04,125.2,18678.0,119.3738,119.5552,119.3642,119.517,18678.0
2019-03-29 11:30:00,125.2,125.26,125.03,125.22,18095.0,119.517,119.5742,119.3547,119.5361,18095.0
2019-03-29 11:40:00,125.22,125.27,124.99,125.1,28983.0,119.5361,119.5838,119.3165,119.4215,28983.0
2019-03-29 11:50:00,125.1,125.2,125.06,125.08,21680.0,119.4215,119.517,119.3833,119.4024,21680.0
2019-03-29 12:00:00,125.06,125.11,124.79,124.92,110435.0,119.3833,119.4311,119.1256,119.2497,110435.0
2019-03-29 12:10:00,124.89,125.06,124.65,124.66,17635.0,119.221,119.3833,118.9919,119.0015,17635.0
2019-03-29 12:20:00,124.68,124.73,124.46,124.47,26066.0,119.0206,119.0683,118.8106,118.8201,26066.0
2019-03-29 12:30:00,124.5,124.75,124.5,124.69,15510.0,118.8487,119.0874,118.8487,119.0301,15510.0
2019-03-29 12:40:00,124.71,124.71,124.5,124.58,7692.0,119.0492,119.0492,118.8487,118.9251,7692.0
2019-03-29 12:50:00,124.58,124.65,124.47,124.65,29551.0,118.9251,118.9919,118.8201,118.9919,29551.0
2019-03-29 13:00:00,124.65,124.82,124.6,124.81,20203.0,118.9919,119.1542,118.9442,119.1447,20203.0
2019-03-29 13:10:00,124.81,124.86,124.78,124.82,11672.0,119.1447,119.1924,119.116,119.1542,11672.0
2019-03-29 13:20:00,124.78,124.98,124.72,124.95,10508.0,119.116,119.307,119.0588,119.2783,10508.0
2019-03-29 13:30:00,124.96,125.02,124.92,125.01,9068.0,119.2879,119.3451,119.2497,119.3356,9068.0
2019-03-29 13:40:00,125.0,125.09,124.97,125.02,10979.0,119.326,119.412,119.2974,119.3451,10979.0
2019-03-29 13:50:00,125.03,125.05,124.89,124.89,5327.0,119.3547,119.3738,119.221,119.221,5327.0
2019-03-29 14:00:00,124.9,125.03,124.9,125.03,6216.0,119.2306,119.3547,119.2306,119.3547,6216.0
2019-03-29 14:10:00,125.03,125.21,125.01,125.15,18191.0,119.3547,119.5265,119.3356,119.4692,18191.0
2019-03-29 14:20:00,125.15,125.15,125.0,125.09,8770.0,119.4692,119.4692,119.326,119.412,8770.0
2019-03-29 14:30:00,125.08,125.14,124.98,125.1,11619.0,119.4024,119.4597,119.307,119.4215,11619.0
2019-03-29 14:40:00,125.09,125.15,125.0,125.15,14849.0,119.412,119.4692,119.326,119.4692,14849.0
2019-03-29 14:50:00,125.14,125.24,125.1,125.24,16716.0,119.4597,119.5552,119.4215,119.5552,16716.0
2019-03-29 15:00:00,125.24,125.41,125.2,125.31,16874.0,119.5552,119.7174,119.517,119.622,16874.0
2019-03-29 15:10:00,125.34,125.34,125.16,125.16,14721.0,119.6506,119.6506,119.4788,119.4788,14721.0
2019-03-29 15:20:00,125.19,125.23,125.07,125.16,20598.0,119.5074,119.5456,119.3929,119.4788,20598.0
2019-03-29 15:30:00,125.2,125.3,125.11,125.28,26464.0,119.517,119.6124,119.4311,119.5933,26464.0
2019-03-29 15:40:00,125.28,125.36,125.24,125.25,32895.0,119.5933,119.6697,119.5552,119.5647,32895.0
2019-03-29 15:50:00,125.24,125.31,125.02,125.09,135287.0,119.5552,119.622,119.3451,119.412,135287.0
2019-04-01 09:30:00,126.24,127.4,126.0,126.73,79090.0,120.5098,121.6171,120.2807,120.9775,79090.0
2019-04-01 09:40:00,126.7,126.7,125.91,126.0,27716.0,120.9489,120.9489,120.1947,120.2807,27716.0
2019-04-01 09:50:00,125.95,126.21,125.85,125.98,28456.0,120.2329,120.4811,120.1375,120.2616,28456.0
2019-04-01 10:00:00,126.02,126.69,126.02,126.46,24001.0,120.2997,120.9393,120.2997,120.7198,24001.0
2019-04-01 10:10:00,126.48,126.86,126.45,126.78,19502.0,120.7389,121.1016,120.7102,121.0253,19502.0
2019-04-01 10:20:00,126.79,127.08,126.78,126.98,24967.0,121.0348,121.3116,121.0253,121.2162,24967.0
2019-04-01 10:30:00,126.99,127.07,126.87,126.91,9706.0,121.2257,121.3021,121.1112,121.1494,9706.0
2019-04-01 10:40:00,126.91,126.96,126.84,126.9,11192.0,121.1494,121.1971,121.0825,121.1398,11192.0
2019-04-01 10:50:00,126.88,126.95,126.83,126.87,15999.0,121.1207,121.1875,121.073,121.1112,15999.0
2019-04-01 11:00:00,126.88,127.15,126.84,127.06,20257.0,121.1207,121.3785,121.0825,121.2925,20257.0
2019-04-01 11:10:00,127.08,127.13,126.83,126.84,30304.0,121.3116,121.3594,121.073,121.0825,30304.0
2019-04-01 11:20:00,126.85,126.93,126.72,126.85,23040.0,121.0921,121.1684,120.968,121.0921,23040.0
2019-04-01 11:30:00,126.83,126.92,126.78,126.89,13764.0,121.073,121.1589,121.0253,121.1303,13764.0
2019-04-01 11:40:00,126.9,126.99,126.88,126.98,14054.0,121.1398,121.2257,121.1207,121.2162,14054.0
2019-04-01 11:50:00,126.98,127.05,126.95,127.03,10045.0,121.2162,121.283,121.1875,121.2639,10045.0
2019-04-01 12:00:00,127.04,127.04,126.8,126.89,19305.0,121.2735,121.2735,121.0443,121.1303,19305.0
2019-04-01 12:10:00,126.9,127.1,126.89,127.06,45679.0,121.1398,121.3307,121.1303,121.2925,45679.0
2019-04-01 12:20:00,127.05,127.17,126.97,127.04,8305.0,121.283,121.3975,121.2066,121.2735,8305.0
2019-04-01 12:30:00,127.03,127.06,126.99,127.03,6820.0,121.2639,121.2925,121.2257,121.2639,6820.0
2019-04-01 12:40:00,127.03,127.18,127.02,127.09,12785.0,121.2639,121.4071,121.2544,121.3212,12785.0
2019-04-01 12:50:00,127.07,127.37,127.04,127.34,25152.0,121.3021,121.5885,121.2735,121.5598,25152.0
2019-04-01 13:00:00,127.37,127.48,127.2,127.32,14166.0,121.5885,121.6935,121.4262,121.5407,14166.0
2019-04-01 13:10:00,127.32,127.32,127.1,127.11,7929.0,121.5407,121.5407,121.3307,121.3403,7929.0
2019-04-01 13:20:00,127.09,127.15,127.03,127.13,6799.0,121.3212,121.3785,121.2639,121.3594,6799.0
2019-04-01 13:30:00,127.12,127.22,127.09,127.17,10223.0,121.3498,121.4453,121.3212,121.3975,10223.0
2019-04-01 13:40:00,127.16,127.23,127.1,127.19,9408.0,121.388,121.4548,121.3307,121.4166,9408.0
2019-04-01 13:50:00,127.21,127.43,127.18,127.43,21451.0,121.4357,121.6457,121.4071,121.6457,21451.0
2019-04-01 14:00:00,127.42,127.58,127.32,127.51,53878.0,121.6362,121.7889,121.5407,121.7221,53878.0
2019-04-01 14:10:00,127.53,127.58,127.43,127.46,60182.0,121.7412,121.7889,121.6457,121.6744,60182.0
2019-04-01 14:20:00,127.44,127.51,127.34,127.35,58608.0,121.6553,121.7221,121.5598,121.5694,58608.0
2019-04-01 14:30:00,127.35,127.52,127.35,127.48,19341.0,121.5694,121.7317,121.5694,121.6935,19341.0
2019-04-01 14:40:00,127.51,127.52,127.23,127.23,17772.0,121.7221,121.7317,121.4548,121.4548,17772.0
2019-04-01 14:50:00,127.19,127.27,127.13,127.22,13363.0,121.4166,121.493,121.3594,121.4453,13363.0
2019-04-01 15:00:00,127.18,127.19,127.1,127.16,17641.0,121.4071,121.4166,121.3307,121.388,17641.0
2019-04-01 15:10:00,127.14,127.26,127.09,127.23,14930.0,121.3689,121.4835,121.3212,121.4548,14930.0
2019-04-01 15:20:00,127.23,127.31,127.2,127.28,17805.0,121.4548,121.5312,121.4262,121.5026,17805.0
2019-04-01 15:30:00,127.31,127.38,127.24,127.37,21715.0,121.5312,121.598,121.4644,121.5885,21715.0
2019-04-01 15:40:00,127.38,127.39,127.23,127.28,32416.0,121.598,121.6076,121.4548,121.5026,32416.0
2019-04-01 15:50:00,127.28,127.59,127.28,127.46,79781.0,121.5026,121.7985,121.5026,121.6744,79781.0
2019-04-02 09:30:00,127.23,127.68,126.51,126.96,80393.0,121.4548,121.8844,120.7675,121.1971,80393.0
2019-04-02 09:40:00,126.99,127.17,126.87,127.1,45882.0,121.2257,121.3975,121.1112,121.3307,45882.0
2019-04-02 09:50:00,127.1,127.84,127.1,127.83,46788.0,121.3307,122.0371,121.3307,122.0276,46788.0
2019-04-02 10:00:00,127.79,127.8,127.56,127.65,22131.0,121.9894,121.999,121.7698,121.8558,22131.0
2019-04-02 10:10:00,127.75,127.85,127.71,127.85,8414.0,121.9512,122.0467,121.913,122.0467,8414.0
2019-04-02 10:20:00,127.85,128.05,127.77,127.98,19316.0,122.0467,122.2376,121.9703,122.1708,19316.0
2019-04-02 10:30:00,128.03,128.13,127.95,128.09,14248.0,122.2185,122.314,122.1421,122.2758,14248.0
2019-04-02 10:40:00,128.09,128.09,127.84,127.88,12402.0,122.2758,122.2758,122.0371,122.0753,12402.0
2019-04-02 10:50:00,127.91,128.1,127.9,128.05,18621.0,122.104,122.2853,122.0944,122.2376,18621.0
2019-04-02 11:00:00,128.08,128.08,127.9,127.92,17175.0,122.2662,122.2662,122.0944,122.1135,17175.0
2019-04-02 11:10:00,127.92,127.95,127.69,127.91,22005.0,122.1135,122.1421,121.8939,122.104,22005.0
2019-04-02 11:20:00,127.91,128.17,127.91,128.0,35575.0,122.104,122.3522,122.104,122.1899,35575.0
2019-04-02 11:30:00,128.0,128.01,127.66,127.69,76628.0,122.1899,122.1994,121.8653,121.8939,76628.0
2019-04-02 11:40:00,127.68,127.84,127.63,127.8,12205.0,121.8844,122.0371,121.8367,121.999,12205.0
2019-04-02 11:50:00,127.82,127.94,127.81,127.82,15941.0,122.018,122.1326,122.0085,122.018,15941.0
2019-04-02 12:00:00,127.83,127.89,127.6,127.65,15704.0,122.0276,122.0849,121.808,121.8558,15704.0
2019-04-02 12:10:00,127.67,127.75,127.59,127.61,17348.0,121.8749,121.9512,121.7985,121.8176,17348.0
2019-04-02 12:20:00,127.61,127.61,127.46,127.52,15723.0,121.8176,121.8176,121.6744,121.7317,15723.0
2019-04-02 12:30:00,127.55,127.56,127.4,127.4,36047.0,121.7603,121.7698,121.6171,121.6171,36047.0
2019-04-02 12:40:00,127.39,127.55,127.38,127.5,16082.0,121.6076,121.7603,121.598,121.7126,16082.0
2019-04-02 12:50:00,127.5,127.52,127.36,127.43,13401.0,121.7126,121.7317,121.5789,121.6457,13401.0
2019-04-02 13:00:00,127.41,127.51,127.32,127.42,35570.0,121.6267,121.7221,121.5407,121.6362,35570.0
2019-04-02 13:10:00,127.44,127.45,127.33,127.37,24204.0,121.6553,121.6648,121.5503,121.5885,24204.0
2019-04-02 13:20:00,127.38,127.46,127.31,127.36,12922.0,121.598,121.6744,121.5312,121.5789,12922.0
2019-04-02 13:30:00,127.36,127.53,127.36,127.52,16510.0,121.5789,121.7412,121.5789,121.7317,16510.0
2019-04-02 13:40:00,127.52,127.55,127.43,127.55,37267.0,121.7317,121.7603,121.6457,121.7603,37267.0
2019-04-02 13:50:00,127.54,127.54,127.4,127.45,10907.0,121.7508,121.7508,121.6171,121.6648,10907.0
2019-04-02 14:00:00,127.45,127.61,127.4,127.5,9514.0,121.6648,121.8176,121.6171,121.7126,9514.0
2019-04-02 14:10:00,127.52,127.6,127.52,127.6,13583.0,121.7317,121.808,121.7317,121.808,13583.0
2019-04-02 14:20:00,127.6,127.89,127.58,127.87,52466.0,121.808,122.0849,121.7889,122.0658,52466.0
2019-04-02 14:30:00,127.89,127.96,127.82,127.96,20009.0,122.0849,122.1517,122.018,122.1517,20009.0
2019-04-02 14:40:00,127.96,127.96,127.79,127.83,83591.0,122.1517,122.1517,121.9894,122.0276,83591.0
2019-04-02 14:50:00,127.84,127.97,127.72,127.95,14364.0,122.0371,122.1612,121.9226,122.1421,14364.0
2019-04-02 15:00:00,127.95,127.97,127.9,127.96,17041.0,122.1421,122.1612,122.0944,122.1517,17041.0
2019-04-02 15:10:00,127.96,128.19,127.89,128.17,22188.0,122.1517,122.3712,122.0849,122.3522,22188.0
2019-04-02 15:20:00,128.17,128.36,128.14,128.36,19292.0,122.3522,122.5335,122.3235,122.5335,19292.0
2019-04-02 15:30:00,128.36,128.43,128.29,128.43,25315.0,122.5335,122.6004,122.4667,122.6004,25315.0
2019-04-02 15:40:00,128.42,128.49,128.39,128.49,28184.0,122.5908,122.6576,122.5622,122.6576,28184.0
2019-04-02 15:50:00,128.49,128.6,128.38,128.53,89763.0,122.6576,122.7626,122.5526,122.6958,89763.0
2019-04-03 09:30:00,129.45,129.65,128.72,129.07,54457.0,123.5741,123.765,122.8772,123.2113,54457.0
2019-04-03 09:40:00,129.09,129.48,129.04,129.34,39988.0,123.2304,123.6027,123.1827,123.469,39988.0
2019-04-03 09:50:00,129.31,129.56,129.15,129.17,14607.0,123.4404,123.6791,123.2877,123.3068,14607.0
2019-04-03 10:00:00,129.17,129.4,128.92,129.38,94496.0,123.3068,123.5263,123.0681,123.5072,94496.0
2019-04-03 10:10:00,129.38,129.65,129.35,129.56,13458.0,123.5072,123.765,123.4786,123.6791,13458.0
2019-04-03 10:20:00,129.58,129.69,129.43,129.43,16893.0,123.6982,123.8032,123.555,123.555,16893.0
2019-04-03 10:30:00,129.35,129.77,129.29,129.76,14607.0,123.4786,123.8795,123.4213,123.87,14607.0
2019-04-03 10:40:00,129.77,130.09,129.74,129.99,53929.0,123.8795,124.185,123.8509,124.0895,53929.0
2019-04-03 10:50:00,129.99,130.49,129.95,130.33,60767.0,124.0895,124.5668,124.0514,124.4141,60767.0
2019-04-03 11:00:00,130.35,130.95,130.3,130.85,50503.0,124.4332,125.006,124.3855,124.9105,50503.0
2019-04-03 11:10:00,130.83,130.98,130.56,130.82,48087.0,124.8914,125.0346,124.6337,124.8819,48087.0
2019-04-03 11:20:00,130.84,131.1,130.75,130.96,46074.0,124.901,125.1492,124.815,125.0155,46074.0
2019-04-03 11:30:00,130.96,131.22,130.95,131.08,38397.0,125.0155,125.2637,125.006,125.1301,38397.0
2019-04-03 11:40:00,131.1,131.18,130.98,131.18,19770.0,125.1492,125.2255,125.0346,125.2255,19770.0
2019-04-03 11:50:00,131.19,131.41,131.17,131.24,27845.0,125.2351,125.4451,125.216,125.2828,27845.0
2019-04-03 12:00:00,131.27,131.6,131.27,131.58,71473.0,125.3114,125.6265,125.3114,125.6074,71473.0
2019-04-03 12:10:00,131.56,131.75,131.32,131.41,64660.0,125.5883,125.7697,125.3592,125.4451,64660.0
2019-04-03 12:20:00,131.41,131.5,131.27,131.38,31281.0,125.4451,125.531,125.3114,125.4165,31281.0
2019-04-03 12:30:00,131.36,131.5,131.34,131.44,17435.0,125.3974,125.531,125.3783,125.4737,17435.0
2019-04-03 12:40:00,131.43,131.55,131.41,131.47,18802.0,125.4642,125.5787,125.4451,125.5024,18802.0
2019-04-03 12:50:00,131.47,131.47,131.3,131.4,25911.0,125.5024,125.5024,125.3401,125.4355,25911.0
2019-04-03 13:00:00,131.4,131.57,131.35,131.36,17208.0,125.4355,125.5978,125.3878,125.3974,17208.0
2019-04-03 13:10:00,131.37,131.47,131.33,131.44,17742.0,125.4069,125.5024,125.3687,125.4737,17742.0
2019-04-03 13:20:00,131.44,131.61,131.43,131.52,32609.0,125.4737,125.636,125.4642,125.5501,32609.0
2019-04-03 13:30:00,131.52,131.58,131.5,131.53,21959.0,125.5501,125.6074,125.531,125.5596,21959.0
2019-04-03 13:40:00,131.51,131.74,131.49,131.6,42029.0,125.5405,125.7601,125.5215,125.6265,42029.0
2019-04-03 13:50:00,131.58,131.58,131.21,131.29,38453.0,125.6074,125.6074,125.2542,125.3305,38453.0
2019-04-03 14:00:00,131.28,131.43,131.21,131.39,33579.0,125.321,125.4642,125.2542,125.426,33579.0
2019-04-03 14:10:00,131.38,131.47,131.29,131.36,23333.0,125.4165,125.5024,125.3305,125.3974,23333.0
2019-04-03 14:20:00,131.38,131.61,131.32,131.52,25335.0,125.4165,125.636,125.3592,125.5501,25335.0
2019-04-03 14:30:00,131.53,131.61,131.49,131.52,38305.0,125.5596,125.636,125.5215,125.5501,38305.0
2019-04-03 14:40:00,131.5,131.55,131.46,131.52,54037.0,125.531,125.5787,125.4928,125.5501,54037.0
2019-04-03 14:50:00,131.52,131.7,131.52,131.55,25128.0,125.5501,125.7219,125.5501,125.5787,25128.0
2019-04-03 15:00:00,131.55,131.62,131.51,131.52,26640.0,125.5787,125.6456,125.5405,125.5501,26640.0
2019-04-03 15:10:00,131.52,131.55,131.15,131.17,53149.0,125.5501,125.5787,125.1969,125.216,53149.0
2019-04-03 15:20:00,131.17,131.51,131.16,131.5,40000.0,125.216,125.5405,125.2064,125.531,40000.0
2019-04-03 15:30:00,131.48,131.63,131.44,131.58,59871.0,125.5119,125.6551,125.4737,125.6074,59871.0
2019-04-03 15:40:00,131.58,131.71,131.57,131.64,70404.0,125.6074,125.7315,125.5978,125.6646,70404.0
2019-04-03 15:50:00,131.64,131.85,131.58,131.6,199137.0,125.6646,125.8651,125.6074,125.6265,199137.0
2019-04-04 09:30:00,131.55,132.0,131.48,131.77,50580.0,125.5787,126.0083,125.5119,125.7887,50580.0
2019-04-04 09:40:00,131.77,131.97,131.68,131.95,31793.0,125.7887,125.9797,125.7028,125.9606,31793.0
2019-04-04 09:50:00,131.96,132.01,131.55,131.57,45579.0,125.9701,126.0179,125.5787,125.5978,45579.0
2019-04-04 10:00:00,131.6,131.88,131.57,131.68,27137.0,125.6265,125.8938,125.5978,125.7028,27137.0
2019-04-04 10:10:00,131.65,131.79,131.44,131.48,20235.0,125.6742,125.8078,125.4737,125.5119,20235.0
2019-04-04 10:20:00,131.52,131.67,131.41,131.43,23498.0,125.5501,125.6933,125.4451,125.4642,23498.0
2019-04-04 10:30:00,131.43,131.54,131.13,131.53,82300.0,125.4642,125.5692,125.1778,125.5596,82300.0
2019-04-04 10:40:00,131.51,131.79,131.51,131.71,16439.0,125.5405,125.8078,125.5405,125.7315,16439.0
2019-04-04 10:50:00,131.7,131.79,131.58,131.73,27659.0,125.7219,125.8078,125.6074,125.7506,27659.0
2019-04-04 11:00:00,131.75,131.95,131.63,131.87,20307.0,125.7697,125.9606,125.6551,125.8842,20307.0
2019-04-04 11:10:00,131.86,131.88,131.57,131.57,28661.0,125.8747,125.8938,125.5978,125.5978,28661.0
2019-04-04 11:20:00,131.57,131.92,131.5,131.8,28408.0,125.5978,125.9319,125.531,125.8174,28408.0
2019-04-04 11:30:00,131.78,131.91,131.63,131.9,27345.0,125.7983,125.9224,125.6551,125.9128,27345.0
2019-04-04 11:40:00,131.91,131.91,131.57,131.59,26597.0,125.9224,125.9224,125.5978,125.6169,26597.0
2019-04-04 11:50:00,131.59,131.84,131.46,131.76,30426.0,125.6169,125.8556,125.4928,125.7792,30426.0
2019-04-04 12:00:00,131.76,132.04,131.76,131.97,27506.0,125.7792,126.0465,125.7792,125.9797,27506.0
2019-04-04 12:10:00,131.97,132.09,131.76,131.84,37726.0,125.9797,126.0942,125.7792,125.8556,37726.0
2019-04-04 12:20:00,131.84,132.0,131.82,131.86,23227.0,125.8556,126.0083,125.8365,125.8747,23227.0
2019-04-04 12:30:00,131.8,132.08,131.76,132.07,40994.0,125.8174,126.0847,125.7792,126.0751,40994.0
2019-04-04 12:40:00,132.06,132.16,131.94,132.01,26254.0,126.0656,126.161,125.951,126.0179,26254.0
2019-04-04 12:50:00,132.01,132.19,132.01,132.15,17651.0,126.0179,126.1897,126.0179,126.1515,17651.0
2019-04-04 13:00:00,132.14,132.19,131.98,132.07,16080.0,126.142,126.1897,125.9892,126.0751,16080.0
2019-04-04 13:10:00,132.08,132.15,131.91,131.99,17085.0,126.0847,126.1515,125.9224,125.9988,17085.0
2019-04-04 13:20:00,131.99,132.01,131.74,131.77,90188.0,125.9988,126.0179,125.7601,125.7887,90188.0
2019-04-04 13:30:00,131.76,132.19,131.74,132.16,42203.0,125.7792,126.1897,125.7601,126.161,42203.0
2019-04-04 13:40:00,132.15,132.18,131.85,132.07,67156.0,126.1515,126.1801,125.8651,126.0751,67156.0
2019-04-04 13:50:00,132.07,132.29,132.07,132.17,15626.0,126.0751,126.2851,126.0751,126.1706,15626.0
2019-04-04 14:00:00,132.19,132.32,132.13,132.25,29204.0,126.1897,126.3138,126.1324,126.247,29204.0
2019-04-04 14:10:00,132.24,132.41,132.18,132.37,24122.0,126.2374,126.3997,126.1801,126.3615,24122.0
2019-04-04 14:20:00,132.34,132.48,132.3,132.47,19186.0,126.3329,126.4665,126.2947,126.457,19186.0
2019-04-04 14:30:00,132.46,132.5,132.25,132.25,17276.0,126.4474,126.4856,126.247,126.247,17276.0
2019-04-04 14:40:00,132.26,132.36,132.21,132.34,24092.0,126.2565,126.352,126.2088,126.3329,24092.0
2019-04-04 14:50:00,132.35,132.41,132.2,132.24,19212.0,126.3424,126.3997,126.1992,126.2374,19212.0
2019-04-04 15:00:00,132.24,132.25,132.1,132.11,33719.0,126.2374,126.247,126.1038,126.1133,33719.0
2019-04-04 15:10:00,132.09,132.16,132.07,132.12,27836.0,126.0942,126.161,126.0751,126.1229,27836.0
2019-04-04 15:20:00,132.12,132.13,131.99,131.99,24084.0,126.1229,126.1324,125.9988,125.9988,24084.0
2019-04-04 15:30:00,132.0,132.25,132.0,132.09,44974.0,126.0083,126.247,126.0083,126.0942,44974.0
2019-04-04 15:40:00,132.1,132.18,131.95,132.05,37929.0,126.1038,126.1801,125.9606,126.056,37929.0
2019-04-04 15:50:00,132.06,132.34,132.05,132.2,121017.0,126.0656,126.3329,126.056,126.1992,121017.0
2019-04-05 09:30:00,132.57,132.91,132.32,132.65,43033.0,126.5524,126.877,126.3138,126.6288,43033.0
2019-04-05 09:40:00,132.68,132.91,132.68,132.88,33966.0,126.6574,126.877,126.6574,126.8484,33966.0
2019-04-05 09:50:00,132.87,133.42,132.84,133.39,33881.0,126.8388,127.3639,126.8102,127.3352,33881.0
2019-04-05 10:00:00,133.4,133.82,133.4,133.77,28207.0,127.3448,127.7457,127.3448,127.698,28207.0
2019-04-05 10:10:00,133.77,133.78,133.54,133.61,29445.0,127.698,127.7075,127.4784,127.5452,29445.0
2019-04-05 10:20:00,133.63,133.73,133.54,133.59,16215.0,127.5643,127.6598,127.4784,127.5261,16215.0
2019-04-05 10:30:00,133.65,133.89,133.63,133.66,16194.0,127.5834,127.8125,127.5643,127.593,16194.0
2019-04-05 10:40:00,133.71,133.84,133.61,133.81,10308.0,127.6407,127.7648,127.5452,127.7361,10308.0
2019-04-05 10:50:00,133.83,133.89,133.79,133.81,16155.0,127.7552,127.8125,127.7171,127.7361,16155.0
2019-04-05 11:00:00,133.83,133.97,133.75,133.92,24323.0,127.7552,127.8889,127.6789,127.8412,24323.0
2019-04-05 11:10:00,133.92,134.04,133.8,133.8,25423.0,127.8412,127.9557,127.7266,127.7266,25423.0
2019-04-05 11:20:00,133.8,134.01,133.74,133.98,17247.0,127.7266,127.9271,127.6693,127.8984,17247.0
2019-04-05 11:30:00,133.96,134.02,133.82,133.9,16779.0,127.8793,127.9366,127.7457,127.8221,16779.0
2019-04-05 11:40:00,133.9,133.97,133.78,133.86,12088.0,127.8221,127.8889,127.7075,127.7839,12088.0
2019-04-05 11:50:00,133.88,133.95,133.78,133.79,11721.0,127.803,127.8698,127.7075,127.7171,11721.0
2019-04-05 12:00:00,133.81,133.82,133.72,133.74,9989.0,127.7361,127.7457,127.6502,127.6693,9989.0
2019-04-05 12:10:00,133.73,133.75,133.45,133.52,22709.0,127.6598,127.6789,127.3925,127.4593,22709.0
2019-04-05 12:20:00,133.53,133.6,133.49,133.52,16156.0,127.4689,127.5357,127.4307,127.4593,16156.0
2019-04-05 12:30:00,133.51,133.61,133.36,133.42,18979.0,127.4498,127.5452,127.3066,127.3639,18979.0
2019-04-05 12:40:00,133.42,133.54,133.42,133.52,21506.0,127.3639,127.4784,127.3639,127.4593,21506.0
2019-04-05 12:50:00,133.51,133.57,133.39,133.57,18743.0,127.4498,127.507,127.3352,127.507,18743.0
2019-04-05 13:00:00,133.57,133.58,133.47,133.52,13903.0,127.507,127.5166,127.4116,127.4593,13903.0
2019-04-05 13:10:00,133.52,133.65,133.51,133.63,10953.0,127.4593,127.5834,127.4498,127.5643,10953.0
2019-04-05 13:20:00,133.64,133.68,133.54,133.63,12920.0,127.5739,127.612,127.4784,127.5643,12920.0
2019-04-05 13:30:00,133.63,133.86,133.55,133.86,52004.0,127.5643,127.7839,127.488,127.7839,52004.0
2019-04-05 13:40:00,133.87,133.91,133.65,133.73,33236.0,127.7934,127.8316,127.5834,127.6598,33236.0
2019-04-05 13:50:00,133.74,133.84,133.7,133.84,22812.0,127.6693,127.7648,127.6311,127.7648,22812.0
2019-04-05 14:00:00,133.84,133.85,133.74,133.85,24960.0,127.7648,127.7743,127.6693,127.7743,24960.0
2019-04-05 14:10:00,133.85,133.97,133.8,133.91,35934.0,127.7743,127.8889,127.7266,127.8316,35934.0
2019-04-05 14:20:00,133.91,134.67,133.9,134.21,103405.0,127.8316,128.5571,127.8221,128.118,103405.0
2019-04-05 14:30:00,134.18,134.18,133.83,133.95,62253.0,128.0894,128.0894,127.7552,127.8698,62253.0
2019-04-05 14:40:00,133.96,134.1,133.92,134.05,38252.0,127.8793,128.013,127.8412,127.9653,38252.0
2019-04-05 14:50:00,134.05,134.17,134.04,134.14,41661.0,127.9653,128.0798,127.9557,128.0512,41661.0
2019-04-05 15:00:00,134.15,134.39,134.15,134.33,32392.0,128.0607,128.2898,128.0607,128.2325,32392.0
2019-04-05 15:10:00,134.33,134.43,134.21,134.38,49950.0,128.2325,128.328,128.118,128.2803,49950.0
2019-04-05 15:20:00,134.39,134.56,134.38,134.52,80793.0,128.2898,128.4521,128.2803,128.4139,80793.0
2019-04-05 15:30:00,134.51,134.81,134.47,134.76,163131.0,128.4044,128.6908,128.3662,128.643,163131.0
2019-04-05 15:40:00,134.75,134.75,134.3,134.35,86179.0,128.6335,128.6335,128.2039,128.2516,86179.0
2019-04-05 15:50:00,134.35,134.35,133.9,134.06,226415.0,128.2516,128.2516,127.8221,127.9748,226415.0
2019-04-08 09:30:00,133.92,134.18,133.5,133.96,45556.0,127.8412,128.0894,127.4402,127.8793,45556.0
2019-04-08 09:40:00,133.94,134.6,133.94,134.15,58804.0,127.8602,128.4903,127.8602,128.0607,58804.0
2019-04-08 09:50:00,134.13,134.2,133.94,134.02,12293.0,128.0416,128.1084,127.8602,127.9366,12293.0
2019-04-08 10:00:00,133.98,133.98,133.52,133.54,44665.0,127.8984,127.8984,127.4593,127.4784,44665.0
2019-04-08 10:10:00,133.55,133.98,133.47,133.92,47947.0,127.488,127.8984,127.4116,127.8412,47947.0
2019-04-08 10:20:00,133.91,134.17,133.78,133.88,25346.0,127.8316,128.0798,127.7075,127.803,25346.0
2019-04-08 10:30:00,133.89,134.11,133.81,133.81,14012.0,127.8125,128.0225,127.7361,127.7361,14012.0
2019-04-08 10:40:00,133.81,133.88,133.72,133.77,15526.0,127.7361,127.803,127.6502,127.698,15526.0
2019-04-08 10:50:00,133.8,133.99,133.8,133.92,18801.0,127.7266,127.908,127.7266,127.8412,18801.0
2019-04-08 11:00:00,133.9,134.1,133.9,133.97,17848.0,127.8221,128.013,127.8221,127.8889,17848.0
2019-04-08 11:10:00,133.99,134.21,133.98,134.02,15877.0,127.908,128.118,127.8984,127.9366,15877.0
2019-04-08 11:20:00,133.99,134.06,133.88,134.06,16288.0,127.908,127.9748,127.803,127.9748,16288.0
2019-04-08 11:30:00,134.06,134.49,134.02,134.46,55156.0,127.9748,128.3853,127.9366,128.3566,55156.0
2019-04-08 11:40:00,134.4,134.52,134.31,134.44,44992.0,128.2994,128.4139,128.2135,128.3376,44992.0
2019-04-08 11:50:00,134.42,134.42,134.1,134.1,13979.0,128.3185,128.3185,128.013,128.013,13979.0
2019-04-08 12:00:00,134.14,134.19,133.89,134.16,14485.0,128.0512,128.0989,127.8125,128.0703,14485.0
2019-04-08 12:10:00,134.14,134.17,134.05,134.09,7484.0,128.0512,128.0798,127.9653,128.0034,7484.0
2019-04-08 12:20:00,134.06,134.19,134.01,134.08,21015.0,127.9748,128.0989,127.9271,127.9939,21015.0
2019-04-08 12:30:00,134.08,134.16,133.98,134.13,23587.0,127.9939,128.0703,127.8984,128.0416,23587.0
2019-04-08 12:40:00,134.1,134.11,134.03,134.06,9829.0,128.013,128.0225,127.9462,127.9748,9829.0
2019-04-08 12:50:00,134.06,134.15,134.02,134.03,12842.0,127.9748,128.0607,127.9366,127.9462,12842.0
2019-04-08 13:00:00,134.05,134.16,134.05,134.11,21217.0,127.9653,128.0703,127.9653,128.0225,21217.0
2019-04-08 13:10:00,134.11,134.15,134.09,134.09,10445.0,128.0225,128.0607,128.0034,128.0034,10445.0
2019-04-08 13:20:00,134.05,134.07,133.93,133.94,7859.0,127.9653,127.9843,127.8507,127.8602,7859.0
2019-04-08 13:30:00,133.92,134.02,133.83,134.02,16475.0,127.8412,127.9366,127.7552,127.9366,16475.0
2019-04-08 13:40:00,134.03,134.05,133.93,134.04,19611.0,127.9462,127.9653,127.8507,127.9557,19611.0
2019-04-08 13:50:00,134.03,134.12,134.03,134.08,21565.0,127.9462,128.0321,127.9462,127.9939,21565.0
2019-04-08 14:00:00,134.08,134.32,134.05,134.31,16696.0,127.9939,128.223,127.9653,128.2135,16696.0
2019-04-08 14:10:00,134.3,134.43,134.23,134.39,20491.0,128.2039,128.328,128.1371,128.2898,20491.0
2019-04-08 14:20:00,134.4,134.5,134.36,134.5,18220.0,128.2994,128.3948,128.2612,128.3948,18220.0
2019-04-08 14:30:00,134.5,134.65,134.49,134.59,17296.0,128.3948,128.538,128.3853,128.4807,17296.0
2019-04-08 14:40:00,134.59,134.61,134.54,134.61,15635.0,128.4807,128.4998,128.433,128.4998,15635.0
2019-04-08 14:50:00,134.63,134.68,134.37,134.47,43549.0,128.5189,128.5667,128.2707,128.3662,43549.0
2019-04-08 15:00:00,134.47,134.63,134.45,134.63,16800.0,128.3662,128.5189,128.3471,128.5189,16800.0
2019-04-08 15:10:00,134.61,134.62,134.45,134.51,18824.0,128.4998,128.5094,128.3471,128.4044,18824.0
2019-04-08 15:20:00,134.53,134.59,134.5,134.56,38876.0,128.4235,128.4807,128.3948,128.4521,38876.0
2019-04-08 15:30:00,134.53,134.58,134.46,134.55,20798.0,128.4235,128.4712,128.3566,128.4426,20798.0
2019-04-08 15:40:00,134.54,134.69,134.54,134.63,23969.0,128.433,128.5762,128.433,128.5189,23969.0
2019-04-08 15:50:00,134.65,134.96,134.64,134.92,139544.0,128.538,128.8339,128.5285,128.7958,139544.0
2019-04-09 09:30:00,134.13,134.95,134.13,134.59,127914.0,128.0416,128.8244,128.0416,128.4807,127914.0
2019-04-09 09:40:00,134.6,134.67,134.19,134.4,22994.0,128.4903,128.5571,128.0989,128.2994,22994.0
2019-04-09 09:50:00,134.4,134.78,133.79,133.79,45614.0,128.2994,128.6621,127.7171,127.7171,45614.0
2019-04-09 10:00:00,133.85,134.12,133.52,134.07,38920.0,127.7743,128.0321,127.4593,127.9843,38920.0
2019-04-09 10:10:00,134.08,134.18,133.92,134.09,16198.0,127.9939,128.0894,127.8412,128.0034,16198.0
2019-04-09 10:20:00,134.11,134.25,133.95,133.95,15698.0,128.0225,128.1562,127.8698,127.8698,15698.0
2019-04-09 10:30:00,133.95,134.0,133.78,133.82,24652.0,127.8698,127.9175,127.7075,127.7457,24652.0
2019-04-09 10:40:00,133.82,133.83,133.45,133.45,20665.0,127.7457,127.7552,127.3925,127.3925,20665.0
2019-04-09 10:50:00,133.42,133.6,133.39,133.51,18232.0,127.3639,127.5357,127.3352,127.4498,18232.0
2019-04-09 11:00:00,133.53,133.78,133.43,133.44,46891.0,127.4689,127.7075,127.3734,127.3829,46891.0
2019-04-09 11:10:00,133.44,133.56,133.34,133.41,33065.0,127.3829,127.4975,127.2875,127.3543,33065.0
2019-04-09 11:20:00,133.42,133.49,133.3,133.34,26860.0,127.3639,127.4307,127.2493,127.2875,26860.0
2019-04-09 11:30:00,133.38,133.48,133.25,133.26,18926.0,127.3257,127.4211,127.2016,127.2111,18926.0
2019-04-09 11:40:00,133.25,133.25,132.98,133.16,47635.0,127.2016,127.2016,126.9438,127.1157,47635.0
2019-04-09 11:50:00,133.16,133.2,132.92,132.94,37696.0,127.1157,127.1538,126.8865,126.9056,37696.0
2019-04-09 12:00:00,132.92,133.18,132.92,133.17,16577.0,126.8865,127.1347,126.8865,127.1252,16577.0
2019-04-09 12:10:00,133.16,133.36,133.08,133.33,19272.0,127.1157,127.3066,127.0393,127.2779,19272.0
2019-04-09 12:20:00,133.36,133.44,133.21,133.21,19995.0,127.3066,127.3829,127.1634,127.1634,19995.0
2019-04-09 12:30:00,133.23,133.29,133.13,133.26,13400.0,127.1825,127.2398,127.087,127.2111,13400.0
2019-04-09 12:40:00,133.26,133.35,133.12,133.17,30396.0,127.2111,127.297,127.0775,127.1252,30396.0
2019-04-09 12:50:00,133.17,133.26,133.16,133.19,8431.0,127.1252,127.2111,127.1157,127.1443,8431.0
2019-04-09 13:00:00,133.17,133.18,133.0,133.04,23262.0,127.1252,127.1347,126.9629,127.0011,23262.0
2019-04-09 13:10:00,133.04,133.09,132.92,132.93,24969.0,127.0011,127.0488,126.8865,126.8961,24969.0
2019-04-09 13:20:00,132.94,132.94,132.78,132.81,19491.0,126.9056,126.9056,126.7529,126.7815,19491.0
2019-04-09 13:30:00,132.8,133.01,132.77,132.91,18814.0,126.772,126.9725,126.7434,126.877,18814.0
2019-04-09 13:40:00,132.93,132.96,132.82,132.83,27612.0,126.8961,126.9247,126.7911,126.8006,27612.0
2019-04-09 13:50:00,132.84,132.85,132.77,132.84,10975.0,126.8102,126.8197,126.7434,126.8102,10975.0
2019-04-09 14:00:00,132.85,132.86,132.73,132.73,37218.0,126.8197,126.8293,126.7052,126.7052,37218.0
2019-04-09 14:10:00,132.73,132.85,132.73,132.78,22824.0,126.7052,126.8197,126.7052,126.7529,22824.0
2019-04-09 14:20:00,132.8,132.93,132.78,132.85,12467.0,126.772,126.8961,126.7529,126.8197,12467.0
2019-04-09 14:30:00,132.85,133.01,132.8,132.91,29244.0,126.8197,126.9725,126.772,126.877,29244.0
2019-04-09 14:40:00,132.92,132.99,132.79,132.85,15797.0,126.8865,126.9534,126.7624,126.8197,15797.0
2019-04-09 14:50:00,132.86,132.87,132.7,132.77,17587.0,126.8293,126.8388,126.6765,126.7434,17587.0
2019-04-09 15:00:00,132.75,132.83,132.66,132.75,19010.0,126.7243,126.8006,126.6383,126.7243,19010.0
2019-04-09 15:10:00,132.77,133.0,132.75,132.95,20295.0,126.7434,126.9629,126.7243,126.9152,20295.0
2019-04-09 15:20:00,132.95,132.95,132.76,132.81,24397.0,126.9152,126.9152,126.7338,126.7815,24397.0
2019-04-09 15:30:00,132.81,133.06,132.81,133.04,51871.0,126.7815,127.0202,126.7815,127.0011,51871.0
2019-04-09 15:40:00,133.06,133.08,132.78,132.83,49241.0,127.0202,127.0393,126.7529,126.8006,49241.0
2019-04-09 15:50:00,132.84,132.84,132.27,132.7,198743.0,126.8102,126.8102,126.2661,126.6765,198743.0
2019-04-10 09:30:00,132.99,133.18,132.3,132.42,31391.0,126.9534,127.1347,126.2947,126.4092,31391.0
2019-04-10 09:40:00,132.39,132.73,132.31,132.42,24731.0,126.3806,126.7052,126.3042,126.4092,24731.0
2019-04-10 09:50:00,132.42,132.77,132.33,132.72,45877.0,126.4092,126.7434,126.3233,126.6956,45877.0
2019-04-10 10:00:00,132.72,133.02,132.49,132.49,15555.0,126.6956,126.982,126.4761,126.4761,15555.0
2019-04-10 10:10:00,132.52,132.63,132.48,132.58,17710.0,126.5047,126.6097,126.4665,126.562,17710.0
2019-04-10 10:20:00,132.6,132.67,132.39,132.4,11478.0,126.5811,126.6479,126.3806,126.3902,11478.0
2019-04-10 10:30:00,132.42,132.67,132.42,132.67,15259.0,126.4092,126.6479,126.4092,126.6479,15259.0
2019-04-10 10:40:00,132.64,132.76,132.5,132.75,15590.0,126.6193,126.7338,126.4856,126.7243,15590.0
2019-04-10 10:50:00,132.74,132.84,132.63,132.63,11280.0,126.7147,126.8102,126.6097,126.6097,11280.0
2019-04-10 11:00:00,132.65,132.92,132.65,132.89,20425.0,126.6288,126.8865,126.6288,126.8579,20425.0
2019-04-10 11:10:00,132.89,132.96,132.83,132.86,14269.0,126.8579,126.9247,126.8006,126.8293,14269.0
2019-04-10 11:20:00,132.84,132.85,132.61,132.61,10769.0,126.8102,126.8197,126.5906,126.5906,10769.0
2019-04-10 11:30:00,132.65,132.89,132.65,132.8,15014.0,126.6288,126.8579,126.6288,126.772,15014.0
2019-04-10 11:40:00,132.78,133.0,132.78,132.93,21903.0,126.7529,126.9629,126.7529,126.8961,21903.0
2019-04-10 11:50:00,132.94,132.98,132.83,132.97,16806.0,126.9056,126.9438,126.8006,126.9343,16806.0
2019-04-10 12:00:00,132.97,133.07,132.96,133.05,6998.0,126.9343,127.0297,126.9247,127.0106,6998.0
2019-04-10 12:10:00,133.06,133.11,133.02,133.1,7024.0,127.0202,127.0679,126.982,127.0584,7024.0
2019-04-10 12:20:00,133.1,133.11,132.86,132.99,41876.0,127.0584,127.0679,126.8293,126.9534,41876.0
2019-04-10 12:30:00,133.0,133.03,132.86,132.96,19665.0,126.9629,126.9916,126.8293,126.9247,19665.0
2019-04-10 12:40:00,132.96,132.96,132.85,132.86,19748.0,126.9247,126.9247,126.8197,126.8293,19748.0
2019-04-10 12:50:00,132.88,132.91,132.8,132.82,6331.0,126.8484,126.877,126.772,126.7911,6331.0
2019-04-10 13:00:00,132.82,132.85,132.73,132.75,10340.0,126.7911,126.8197,126.7052,126.7243,10340.0
2019-04-10 13:10:00,132.73,132.8,132.65,132.78,7859.0,126.7052,126.772,126.6288,126.7529,7859.0
2019-04-10 13:20:00,132.78,132.81,132.72,132.72,10966.0,126.7529,126.7815,126.6956,126.6956,10966.0
2019-04-10 13:30:00,132.71,132.74,132.61,132.69,8759.0,126.6861,126.7147,126.5906,126.667,8759.0
2019-04-10 13:40:00,132.68,132.81,132.65,132.72,10570.0,126.6574,126.7815,126.6288,126.6956,10570.0
2019-04-10 13:50:00,132.73,132.74,132.57,132.58,23250.0,126.7052,126.7147,126.5524,126.562,23250.0
2019-04-10 14:00:00,132.59,132.89,132.57,132.57,97685.0,126.5715,126.8579,126.5524,126.5524,97685.0
2019-04-10 14:10:00,132.61,132.65,132.4,132.45,20495.0,126.5906,126.6288,126.3902,126.4379,20495.0
2019-04-10 14:20:00,132.45,132.51,132.33,132.49,17106.0,126.4379,126.4952,126.3233,126.4761,17106.0
2019-04-10 14:30:00,132.49,132.57,132.35,132.53,64431.0,126.4761,126.5524,126.3424,126.5143,64431.0
2019-04-10 14:40:00,132.57,132.6,132.5,132.52,18059.0,126.5524,126.5811,126.4856,126.5047,18059.0
2019-04-10 14:50:00,132.55,132.75,132.55,132.63,84819.0,126.5333,126.7243,126.5333,126.6097,84819.0
2019-04-10 15:00:00,132.67,132.81,132.61,132.75,31472.0,126.6479,126.7815,126.5906,126.7243,31472.0
2019-04-10 15:10:00,132.75,132.83,132.62,132.67,31749.0,126.7243,126.8006,126.6002,126.6479,31749.0
2019-04-10 15:20:00,132.68,132.79,132.67,132.71,18372.0,126.6574,126.7624,126.6479,126.6861,18372.0
2019-04-10 15:30:00,132.7,132.83,132.64,132.67,37043.0,126.6765,126.8006,126.6193,126.6479,37043.0
2019-04-10 15:40:00,132.69,132.7,132.55,132.56,45460.0,126.667,126.6765,126.5333,126.5429,45460.0
2019-04-10 15:50:00,132.55,132.75,132.41,132.75,190915.0,126.5333,126.7243,126.3997,126.7243,190915.0
2019-04-11 09:30:00,133.21,133.82,133.21,133.52,36760.0,127.1634,127.7457,127.1634,127.4593,36760.0
2019-04-11 09:40:00,133.49,133.64,133.45,133.45,25657.0,127.4307,127.5739,127.3925,127.3925,25657.0
2019-04-11 09:50:00,133.41,133.41,132.81,132.92,19439.0,127.3543,127.3543,126.7815,126.8865,19439.0
2019-04-11 10:00:00,132.92,133.08,132.87,133.05,32051.0,126.8865,127.0393,126.8388,127.0106,32051.0
2019-04-11 10:10:00,133.07,133.47,132.97,133.39,20710.0,127.0297,127.4116,126.9343,127.3352,20710.0
2019-04-11 10:20:00,133.39,133.5,133.3,133.45,49753.0,127.3352,127.4402,127.2493,127.3925,49753.0
2019-04-11 10:30:00,133.44,133.51,133.14,133.18,51103.0,127.3829,127.4498,127.0966,127.1347,51103.0
2019-04-11 10:40:00,133.21,133.37,133.08,133.08,41620.0,127.1634,127.3161,127.0393,127.0393,41620.0
2019-04-11 10:50:00,133.08,133.43,133.08,133.39,6218.0,127.0393,127.3734,127.0393,127.3352,6218.0
2019-04-11 11:00:00,133.39,133.42,133.13,133.29,20526.0,127.3352,127.3639,127.087,127.2398,20526.0
2019-04-11 11:10:00,133.29,133.29,133.12,133.27,18737.0,127.2398,127.2398,127.0775,127.2207,18737.0
2019-04-11 11:20:00,133.26,133.31,133.04,133.1,21781.0,127.2111,127.2588,127.0011,127.0584,21781.0
2019-04-11 11:30:00,133.1,133.16,132.92,132.97,32864.0,127.0584,127.1157,126.8865,126.9343,32864.0
2019-04-11 11:40:00,132.9,132.98,132.71,132.79,12847.0,126.8675,126.9438,126.6861,126.7624,12847.0
2019-04-11 11:50:00,132.82,133.03,132.82,133.02,9879.0,126.7911,126.9916,126.7911,126.982,9879.0
2019-04-11 12:00:00,133.01,133.15,133.0,133.15,13543.0,126.9725,127.1061,126.9629,127.1061,13543.0
2019-04-11 12:10:00,133.18,133.31,133.15,133.31,7106.0,127.1347,127.2588,127.1061,127.2588,7106.0
2019-04-11 12:20:00,133.33,133.51,133.25,133.42,7138.0,127.2779,127.4498,127.2016,127.3639,7138.0
2019-04-11 12:30:00,133.43,133.45,133.37,133.39,45489.0,127.3734,127.3925,127.3161,127.3352,45489.0
2019-04-11 12:40:00,133.42,133.44,133.27,133.44,10485.0,127.3639,127.3829,127.2207,127.3829,10485.0
2019-04-11 12:50:00,133.45,133.52,133.44,133.48,7841.0,127.3925,127.4593,127.3829,127.4211,7841.0
2019-04-11 13:00:00,133.48,133.5,133.35,133.4,8497.0,127.4211,127.4402,127.297,127.3448,8497.0
2019-04-11 13:10:00,133.41,133.41,133.32,133.38,7563.0,127.3543,127.3543,127.2684,127.3257,7563.0
2019-04-11 13:20:00,133.38,133.41,133.33,133.37,8629.0,127.3257,127.3543,127.2779,127.3161,8629.0
2019-04-11 13:30:00,133.33,133.33,133.17,133.22,8151.0,127.2779,127.2779,127.1252,127.1729,8151.0
2019-04-11 13:40:00,133.21,133.21,133.09,133.11,10470.0,127.1634,127.1634,127.0488,127.0679,10470.0
2019-04-11 13:50:00,133.12,133.26,133.11,133.2,8320.0,127.0775,127.2111,127.0679,127.1538,8320.0
2019-04-11 14:00:00,133.18,133.18,132.99,133.02,10623.0,127.1347,127.1347,126.9534,126.982,10623.0
2019-04-11 14:10:00,133.04,133.1,133.03,133.03,19270.0,127.0011,127.0584,126.9916,126.9916,19270.0
2019-04-11 14:20:00,133.02,133.14,132.96,133.0,53549.0,126.982,127.0966,126.9247,126.9629,53549.0
2019-04-11 14:30:00,132.97,133.1,132.93,133.03,14904.0,126.9343,127.0584,126.8961,126.9916,14904.0
2019-04-11 14:40:00,133.02,133.03,132.79,132.83,36446.0,126.982,126.9916,126.7624,126.8006,36446.0
2019-04-11 14:50:00,132.82,132.96,132.79,132.95,12503.0,126.7911,126.9247,126.7624,126.9152,12503.0
2019-04-11 15:00:00,132.92,132.97,132.85,132.88,13904.0,126.8865,126.9343,126.8197,126.8484,13904.0
2019-04-11 15:10:00,132.88,133.06,132.83,133.0,17424.0,126.8484,127.0202,126.8006,126.9629,17424.0
2019-04-11 15:20:00,133.0,133.05,132.93,133.01,18211.0,126.9629,127.0106,126.8961,126.9725,18211.0
2019-04-11 15:30:00,132.99,133.26,132.98,133.25,30878.0,126.9534,127.2111,126.9438,127.2016,30878.0
2019-04-11 15:40:00,133.26,133.41,133.2,133.22,34214.0,127.2111,127.3543,127.1538,127.1729,34214.0
2019-04-11 15:50:00,133.2,133.42,133.18,133.21,137298.0,127.1538,127.3639,127.1347,127.1634,137298.0
2019-04-12 09:30:00,133.49,134.67,133.49,134.67,36781.0,127.4307,128.5571,127.4307,128.5571,36781.0
2019-04-12 09:40:00,134.56,134.74,134.37,134.37,41052.0,128.4521,128.6239,128.2707,128.2707,41052.0
2019-04-12 09:50:00,134.36,134.47,134.18,134.29,35240.0,128.2612,128.3662,128.0894,128.1944,35240.0
2019-04-12 10:00:00,134.24,134.3,133.88,134.07,39882.0,128.1466,128.2039,127.803,127.9843,39882.0
2019-04-12 10:10:00,134.05,134.28,133.94,133.96,15020.0,127.9653,128.1848,127.8602,127.8793,15020.0
2019-04-12 10:20:00,133.93,134.06,133.79,133.95,41412.0,127.8507,127.9748,127.7171,127.8698,41412.0
2019-04-12 10:30:00,133.99,134.03,133.52,133.52,27211.0,127.908,127.9462,127.4593,127.4593,27211.0
2019-04-12 10:40:00,133.56,133.78,133.36,133.66,40409.0,127.4975,127.7075,127.3066,127.593,40409.0
2019-04-12 10:50:00,133.66,133.76,133.6,133.72,42626.0,127.593,127.6884,127.5357,127.6502,42626.0
2019-04-12 11:00:00,133.72,133.72,133.51,133.57,13324.0,127.6502,127.6502,127.4498,127.507,13324.0
2019-04-12 11:10:00,133.53,133.6,133.29,133.32,15291.0,127.4689,127.5357,127.2398,127.2684,15291.0
2019-04-12 11:20:00,133.32,133.62,133.26,133.6,11499.0,127.2684,127.5548,127.2111,127.5357,11499.0
2019-04-12 11:30:00,133.63,133.64,133.47,133.47,7567.0,127.5643,127.5739,127.4116,127.4116,7567.0
2019-04-12 11:40:00,133.47,133.62,133.47,133.6,6721.0,127.4116,127.5548,127.4116,127.5357,6721.0
2019-04-12 11:50:00,133.6,133.87,133.6,133.87,5520.0,127.5357,127.7934,127.5357,127.7934,5520.0
2019-04-12 12:00:00,133.87,134.06,133.85,134.05,7197.0,127.7934,127.9748,127.7743,127.9653,7197.0
2019-04-12 12:10:00,134.07,134.18,133.89,134.12,15723.0,127.9843,128.0894,127.8125,128.0321,15723.0
2019-04-12 12:20:00,134.1,134.14,134.0,134.01,13218.0,128.013,128.0512,127.9175,127.9271,13218.0
2019-04-12 12:30:00,134.02,134.02,133.8,133.84,8956.0,127.9366,127.9366,127.7266,127.7648,8956.0
2019-04-12 12:40:00,133.85,134.0,133.83,134.0,7655.0,127.7743,127.9175,127.7552,127.9175,7655.0
2019-04-12 12:50:00,133.98,134.12,133.98,134.06,7825.0,127.8984,128.0321,127.8984,127.9748,7825.0
2019-04-12 13:00:00,134.07,134.14,134.03,134.08,9426.0,127.9843,128.0512,127.9462,127.9939,9426.0
2019-04-12 13:10:00,134.09,134.21,134.09,134.18,7700.0,128.0034,128.118,128.0034,128.0894,7700.0
2019-04-12 13:20:00,134.17,134.35,134.11,134.33,7320.0,128.0798,128.2516,128.0225,128.2325,7320.0
2019-04-12 13:30:00,134.33,134.33,134.15,134.19,7262.0,128.2325,128.2325,128.0607,128.0989,7262.0
2019-04-12 13:40:00,134.18,134.18,133.6,133.95,56862.0,128.0894,128.0894,127.5357,127.8698,56862.0
2019-04-12 13:50:00,133.92,134.0,133.9,133.92,3895.0,127.8412,127.9175,127.8221,127.8412,3895.0
2019-04-12 14:00:00,133.92,134.2,133.92,134.15,6788.0,127.8412,128.1084,127.8412,128.0607,6788.0
2019-04-12 14:10:00,134.15,134.2,134.09,134.18,7710.0,128.0607,128.1084,128.0034,128.0894,7710.0
2019-04-12 14:20:00,134.17,134.2,134.11,134.19,8616.0,128.0798,128.1084,128.0225,128.0989,8616.0
2019-04-12 14:30:00,134.2,134.28,134.18,134.25,9715.0,128.1084,128.1848,128.0894,128.1562,9715.0
2019-04-12 14:40:00,134.28,134.36,134.23,134.27,11330.0,128.1848,128.2612,128.1371,128.1753,11330.0
2019-04-12 14:50:00,134.26,134.31,134.23,134.25,6798.0,128.1657,128.2135,128.1371,128.1562,6798.0
2019-04-12 15:00:00,134.25,134.31,134.21,134.24,24028.0,128.1562,128.2135,128.118,128.1466,24028.0
2019-04-12 15:10:00,134.24,134.44,134.19,134.41,28266.0,128.1466,128.3376,128.0989,128.3089,28266.0
2019-04-12 15:20:00,134.39,134.47,134.36,134.46,11274.0,128.2898,128.3662,128.2612,128.3566,11274.0
2019-04-12 15:30:00,134.47,134.47,134.32,134.43,20366.0,128.3662,128.3662,128.223,128.328,20366.0
2019-04-12 15:40:00,134.42,134.46,134.33,134.4,22367.0,128.3185,128.3566,128.2325,128.2994,22367.0
2019-04-12 15:50:00,134.39,134.67,134.23,134.61,130181.0,128.2898,128.5571,128.1371,128.4998,130181.0
2019-04-15 09:30:00,134.5,134.97,134.21,134.48,31209.0,128.3948,128.8435,128.118,128.3757,31209.0
2019-04-15 09:40:00,134.39,134.48,133.91,134.03,17215.0,128.2898,128.3757,127.8316,127.9462,17215.0
2019-04-15 09:50:00,133.99,133.99,133.63,133.89,6733.0,127.908,127.908,127.5643,127.8125,6733.0
2019-04-15 10:00:00,133.95,134.08,133.81,133.81,13671.0,127.8698,127.9939,127.7361,127.7361,13671.0
2019-04-15 10:10:00,133.83,133.91,133.59,133.59,8800.0,127.7552,127.8316,127.5261,127.5261,8800.0
2019-04-15 10:20:00,133.66,133.71,133.53,133.53,5357.0,127.593,127.6407,127.4689,127.4689,5357.0
2019-04-15 10:30:00,133.52,133.6,133.51,133.54,5142.0,127.4593,127.5357,127.4498,127.4784,5142.0
2019-04-15 10:40:00,133.57,133.57,133.1,133.33,8878.0,127.507,127.507,127.0584,127.2779,8878.0
2019-04-15 10:50:00,133.36,133.74,133.35,133.71,11258.0,127.3066,127.6693,127.297,127.6407,11258.0
2019-04-15 11:00:00,133.69,133.78,133.65,133.67,6047.0,127.6216,127.7075,127.5834,127.6025,6047.0
2019-04-15 11:10:00,133.67,133.94,133.67,133.84,4136.0,127.6025,127.8602,127.6025,127.7648,4136.0
2019-04-15 11:20:00,133.82,133.93,133.8,133.93,5032.0,127.7457,127.8507,127.7266,127.8507,5032.0
2019-04-15 11:30:00,133.91,133.99,133.87,133.97,3400.0,127.8316,127.908,127.7934,127.8889,3400.0
2019-04-15 11:40:00,133.98,133.98,133.73,133.73,5600.0,127.8984,127.8984,127.6598,127.6598,5600.0
2019-04-15 11:50:00,133.75,133.9,133.68,133.69,5483.0,127.6789,127.8221,127.612,127.6216,5483.0
2019-04-15 12:00:00,133.69,133.72,133.61,133.71,5077.0,127.6216,127.6502,127.5452,127.6407,5077.0
2019-04-15 12:10:00,133.67,133.81,133.56,133.81,5290.0,127.6025,127.7361,127.4975,127.7361,5290.0
2019-04-15 12:20:00,133.81,133.85,133.64,133.65,4220.0,127.7361,127.7743,127.5739,127.5834,4220.0
2019-04-15 12:30:00,133.65,133.81,133.63,133.75,9409.0,127.5834,127.7361,127.5643,127.6789,9409.0
2019-04-15 12:40:00,133.76,133.86,133.76,133.79,9398.0,127.6884,127.7839,127.6884,127.7171,9398.0
2019-04-15 12:50:00,133.82,133.87,133.8,133.83,4702.0,127.7457,127.7934,127.7266,127.7552,4702.0
2019-04-15 13:00:00,133.84,133.99,133.84,133.95,10814.0,127.7648,127.908,127.7648,127.8698,10814.0
2019-04-15 13:10:00,133.99,134.01,133.87,133.87,5200.0,127.908,127.9271,127.7934,127.7934,5200.0
2019-04-15 13:20:00,133.84,133.94,133.82,133.92,4621.0,127.7648,127.8602,127.7457,127.8412,4621.0
2019-04-15 13:30:00,133.94,134.0,133.94,133.97,6016.0,127.8602,127.9175,127.8602,127.8889,6016.0
2019-04-15 13:40:00,133.99,134.11,133.94,134.11,4806.0,127.908,128.0225,127.8602,128.0225,4806.0
2019-04-15 13:50:00,134.14,134.18,133.99,134.04,5118.0,128.0512,128.0894,127.908,127.9557,5118.0
2019-04-15 14:00:00,134.03,134.17,134.03,134.13,5458.0,127.9462,128.0798,127.9462,128.0416,5458.0
2019-04-15 14:10:00,134.16,134.25,134.1,134.11,20353.0,128.0703,128.1562,128.013,128.0225,20353.0
2019-04-15 14:20:00,134.13,134.24,134.08,134.22,6721.0,128.0416,128.1466,127.9939,128.1275,6721.0
2019-04-15 14:30:00,134.22,134.3,134.12,134.13,8575.0,128.1275,128.2039,128.0321,128.0416,8575.0
2019-04-15 14:40:00,134.12,134.21,134.09,134.1,8148.0,128.0321,128.118,128.0034,128.013,8148.0
2019-04-15 14:50:00,134.12,134.24,134.1,134.12,25800.0,128.0321,128.1466,128.013,128.0321,25800.0
2019-04-15 15:00:00,134.13,134.29,134.13,134.28,9766.0,128.0416,128.1944,128.0416,128.1848,9766.0
2019-04-15 15:10:00,134.3,134.34,134.26,134.26,8633.0,128.2039,128.2421,128.1657,128.1657,8633.0
2019-04-15 15:20:00,134.29,134.3,134.18,134.19,8289.0,128.1944,128.2039,128.0894,128.0989,8289.0
2019-04-15 15:30:00,134.2,134.23,134.12,134.18,18952.0,128.1084,128.1371,128.0321,128.0894,18952.0
2019-04-15 15:40:00,134.17,134.28,134.14,134.27,14693.0,128.0798,128.1848,128.0512,128.1753,14693.0
2019-04-15 15:50:00,134.28,134.43,134.24,134.38,55673.0,128.1848,128.328,128.1466,128.2803,55673.0
2019-04-16 09:30:00,134.4,134.9,134.37,134.85,27030.0,128.2994,128.7767,128.2707,128.7289,27030.0
2019-04-16 09:40:00,134.85,134.85,134.61,134.67,6480.0,128.7289,128.7289,128.4998,128.5571,6480.0
2019-04-16 09:50:00,134.65,134.85,134.38,134.81,13090.0,128.538,128.7289,128.2803,128.6908,13090.0
2019-04-16 10:00:00,134.81,134.92,134.8,134.88,3425.0,128.6908,128.7958,128.6812,128.7576,3425.0
2019-04-16 10:10:00,134.85,134.85,134.67,134.84,12886.0,128.7289,128.7289,128.5571,128.7194,12886.0
2019-04-16 10:20:00,134.85,135.1,134.83,135.02,22895.0,128.7289,128.9676,128.7098,128.8912,22895.0
2019-04-16 10:30:00,135.03,135.25,134.93,135.16,33451.0,128.9008,129.1108,128.8053,129.0249,33451.0
2019-04-16 10:40:00,135.15,135.25,135.11,135.15,7547.0,129.0153,129.1108,128.9771,129.0153,7547.0
2019-04-16 10:50:00,135.15,135.39,135.12,135.24,20020.0,129.0153,129.2444,128.9867,129.1012,20020.0
2019-04-16 11:00:00,135.24,135.75,135.22,135.62,24121.0,129.1012,129.5881,129.0821,129.464,24121.0
2019-04-16 11:10:00,135.58,135.86,135.58,135.63,28494.0,129.4258,129.6931,129.4258,129.4735,28494.0
2019-04-16 11:20:00,135.66,135.66,135.47,135.59,7997.0,129.5022,129.5022,129.3208,129.4354,7997.0
2019-04-16 11:30:00,135.58,135.58,135.44,135.47,5836.0,129.4258,129.4258,129.2922,129.3208,5836.0
2019-04-16 11:40:00,135.46,135.5,135.41,135.47,9957.0,129.3113,129.3494,129.2635,129.3208,9957.0
2019-04-16 11:50:00,135.49,135.57,135.42,135.43,7475.0,129.3399,129.4163,129.2731,129.2826,7475.0
2019-04-16 12:00:00,135.35,135.43,135.24,135.36,4911.0,129.2062,129.2826,129.1012,129.2158,4911.0
2019-04-16 12:10:00,135.36,135.37,135.21,135.25,5394.0,129.2158,129.2253,129.0726,129.1108,5394.0
2019-04-16 12:20:00,135.25,135.28,135.11,135.18,6704.0,129.1108,129.1394,128.9771,129.044,6704.0
2019-04-16 12:30:00,135.18,135.18,135.1,135.18,6577.0,129.044,129.044,128.9676,129.044,6577.0
2019-04-16 12:40:00,135.19,135.23,135.15,135.19,6164.0,129.0535,129.0917,129.0153,129.0535,6164.0
2019-04-16 12:50:00,135.21,135.31,135.2,135.2,10320.0,129.0726,129.1681,129.0631,129.0631,10320.0
2019-04-16 13:00:00,135.22,135.24,135.19,135.24,6249.0,129.0821,129.1012,129.0535,129.1012,6249.0
2019-04-16 13:10:00,135.32,135.37,135.26,135.31,7981.0,129.1776,129.2253,129.1203,129.1681,7981.0
2019-04-16 13:20:00,135.34,135.48,135.27,135.27,7126.0,129.1967,129.3303,129.1299,129.1299,7126.0
2019-04-16 13:30:00,135.28,135.39,135.24,135.37,4554.0,129.1394,129.2444,129.1012,129.2253,4554.0
2019-04-16 13:40:00,135.37,135.48,135.37,135.45,6983.0,129.2253,129.3303,129.2253,129.3017,6983.0
2019-04-16 13:50:00,135.43,135.44,135.3,135.37,10201.0,129.2826,129.2922,129.1585,129.2253,10201.0
2019-04-16 14:00:00,135.39,135.39,135.27,135.35,4729.0,129.2444,129.2444,129.1299,129.2062,4729.0
2019-04-16 14:10:00,135.35,135.42,135.29,135.38,5555.0,129.2062,129.2731,129.149,129.2349,5555.0
2019-04-16 14:20:00,135.39,135.5,135.36,135.5,5350.0,129.2444,129.3494,129.2158,129.3494,5350.0
2019-04-16 14:30:00,135.52,135.56,135.36,135.36,10197.0,129.3685,129.4067,129.2158,129.2158,10197.0
2019-04-16 14:40:00,135.35,135.61,135.35,135.6,7217.0,129.2062,129.4544,129.2062,129.4449,7217.0
2019-04-16 14:50:00,135.6,135.66,135.51,135.64,9094.0,129.4449,129.5022,129.359,129.4831,9094.0
2019-04-16 15:00:00,135.65,135.79,135.61,135.79,12829.0,129.4926,129.6263,129.4544,129.6263,12829.0
2019-04-16 15:10:00,135.78,135.79,135.56,135.71,16755.0,129.6167,129.6263,129.4067,129.5499,16755.0
2019-04-16 15:20:00,135.71,135.74,135.67,135.73,15037.0,129.5499,129.5785,129.5117,129.569,15037.0
2019-04-16 15:30:00,135.73,135.73,135.46,135.63,25360.0,129.569,129.569,129.3113,129.4735,25360.0
2019-04-16 15:40:00,135.66,135.72,135.55,135.72,23852.0,129.5022,129.5595,129.3972,129.5595,23852.0
2019-04-16 15:50:00,135.73,135.91,135.63,135.81,71003.0,129.569,129.7408,129.4735,129.6454,71003.0
2019-04-17 09:30:00,136.27,136.73,135.98,136.59,38568.0,130.0845,130.5236,129.8076,130.39,38568.0
2019-04-17 09:40:00,136.66,136.84,136.46,136.84,41867.0,130.4568,130.6286,130.2659,130.6286,41867.0
2019-04-17 09:50:00,136.86,136.94,136.72,136.81,23070.0,130.6477,130.7241,130.5141,130.6,23070.0
2019-04-17 10:00:00,136.79,136.79,136.0,136.0,17902.0,130.5809,130.5809,129.8267,129.8267,17902.0
2019-04-17 10:10:00,136.02,136.27,136.0,136.0,17870.0,129.8458,130.0845,129.8267,129.8267,17870.0
2019-04-17 10:20:00,136.03,136.2,135.98,136.16,8199.0,129.8554,130.0177,129.8076,129.9795,8199.0
2019-04-17 10:30:00,136.23,136.51,136.16,136.45,13097.0,130.0463,130.3136,129.9795,130.2563,13097.0
2019-04-17 10:40:00,136.44,136.52,136.29,136.36,20744.0,130.2468,130.3231,130.1036,130.1704,20744.0
2019-04-17 10:50:00,136.35,136.46,136.2,136.42,14879.0,130.1609,130.2659,130.0177,130.2277,14879.0
2019-04-17 11:00:00,136.44,136.63,136.39,136.56,34376.0,130.2468,130.4281,130.199,130.3613,34376.0
2019-04-17 11:10:00,136.54,136.94,136.49,136.83,101900.0,130.3422,130.7241,130.2945,130.6191,101900.0
2019-04-17 11:20:00,136.83,136.92,136.56,136.62,62500.0,130.6191,130.705,130.3613,130.4186,62500.0
2019-04-17 11:30:00,136.62,136.62,136.22,136.4,11496.0,130.4186,130.4186,130.0368,130.2086,11496.0
2019-04-17 11:40:00,136.41,136.58,136.3,136.5,11600.0,130.2181,130.3804,130.1131,130.304,11600.0
2019-04-17 11:50:00,136.5,136.54,136.35,136.35,6500.0,130.304,130.3422,130.1609,130.1609,6500.0
2019-04-17 12:00:00,136.34,136.34,136.17,136.22,6125.0,130.1513,130.1513,129.989,130.0368,6125.0
2019-04-17 12:10:00,136.19,136.3,136.16,136.2,5220.0,130.0081,130.1131,129.9795,130.0177,5220.0
2019-04-17 12:20:00,136.22,136.29,136.12,136.28,7300.0,130.0368,130.1036,129.9413,130.094,7300.0
2019-04-17 12:30:00,136.29,136.43,136.28,136.35,6033.0,130.1036,130.2372,130.094,130.1609,6033.0
2019-04-17 12:40:00,136.37,136.5,136.37,136.38,6510.0,130.1799,130.304,130.1799,130.1895,6510.0
2019-04-17 12:50:00,136.4,136.64,136.4,136.57,7466.0,130.2086,130.4377,130.2086,130.3709,7466.0
2019-04-17 13:00:00,136.56,136.66,136.45,136.66,7300.0,130.3613,130.4568,130.2563,130.4568,7300.0
2019-04-17 13:10:00,136.65,136.69,136.58,136.58,10900.0,130.4472,130.4854,130.3804,130.3804,10900.0
2019-04-17 13:20:00,136.58,136.66,136.35,136.35,9544.0,130.3804,130.4568,130.1609,130.1609,9544.0
2019-04-17 13:30:00,136.36,136.45,136.25,136.28,10963.0,130.1704,130.2563,130.0654,130.094,10963.0
2019-04-17 13:40:00,136.29,136.31,136.19,136.19,8863.0,130.1036,130.1227,130.0081,130.0081,8863.0
2019-04-17 13:50:00,136.18,136.19,136.05,136.11,8050.0,129.9986,130.0081,129.8745,129.9317,8050.0
2019-04-17 14:00:00,136.12,136.26,136.12,136.22,9058.0,129.9413,130.0749,129.9413,130.0368,9058.0
2019-04-17 14:10:00,136.18,136.19,136.06,136.09,8623.0,129.9986,130.0081,129.884,129.9127,8623.0
2019-04-17 14:20:00,136.11,136.12,135.89,135.89,14354.0,129.9317,129.9413,129.7217,129.7217,14354.0
2019-04-17 14:30:00,135.89,136.03,135.89,135.99,7684.0,129.7217,129.8554,129.7217,129.8172,7684.0
2019-04-17 14:40:00,135.99,135.99,135.71,135.81,13799.0,129.8172,129.8172,129.5499,129.6454,13799.0
2019-04-17 14:50:00,135.84,135.93,135.77,135.82,15067.0,129.674,129.7599,129.6072,129.6549,15067.0
2019-04-17 15:00:00,135.82,135.95,135.79,135.81,17449.0,129.6549,129.779,129.6263,129.6454,17449.0
2019-04-17 15:10:00,135.82,135.87,135.76,135.77,12928.0,129.6549,129.7026,129.5976,129.6072,12928.0
2019-04-17 15:20:00,135.76,135.8,135.65,135.79,17408.0,129.5976,129.6358,129.4926,129.6263,17408.0
2019-04-17 15:30:00,135.8,136.05,135.8,136.01,25561.0,129.6358,129.8745,129.6358,129.8363,25561.0
2019-04-17 15:40:00,135.98,136.08,135.92,136.0,46930.0,129.8076,129.9031,129.7504,129.8267,46930.0
2019-04-17 15:50:00,135.99,136.1,135.87,135.95,73446.0,129.8172,129.9222,129.7026,129.779,73446.0
2019-04-18 09:30:00,136.43,136.74,135.21,135.21,155932.0,130.2372,130.5332,129.0726,129.0726,155932.0
2019-04-18 09:40:00,135.31,135.32,134.83,134.95,21593.0,129.1681,129.1776,128.7098,128.8244,21593.0
2019-04-18 09:50:00,134.98,135.0,134.08,134.09,26753.0,128.853,128.8721,127.9939,128.0034,26753.0
2019-04-18 10:00:00,134.09,134.33,134.02,134.14,21549.0,128.0034,128.2325,127.9366,128.0512,21549.0
2019-04-18 10:10:00,134.12,134.37,134.12,134.19,15687.0,128.0321,128.2707,128.0321,128.0989,15687.0
2019-04-18 10:20:00,134.16,134.33,133.97,134.22,11735.0,128.0703,128.2325,127.8889,128.1275,11735.0
2019-04-18 10:30:00,134.23,134.27,133.89,133.92,18324.0,128.1371,128.1753,127.8125,127.8412,18324.0
2019-04-18 10:40:00,133.87,133.89,133.49,133.67,50567.0,127.7934,127.8125,127.4307,127.6025,50567.0
2019-04-18 10:50:00,133.62,134.06,133.58,134.06,14358.0,127.5548,127.9748,127.5166,127.9748,14358.0
2019-04-18 11:00:00,134.07,134.32,134.04,134.26,11558.0,127.9843,128.223,127.9557,128.1657,11558.0
2019-04-18 11:10:00,134.25,134.37,134.03,134.05,15506.0,128.1562,128.2707,127.9462,127.9653,15506.0
2019-04-18 11:20:00,134.03,134.19,133.98,134.12,15519.0,127.9462,128.0989,127.8984,128.0321,15519.0
2019-04-18 11:30:00,134.14,134.44,134.14,134.44,11649.0,128.0512,128.3376,128.0512,128.3376,11649.0
2019-04-18 11:40:00,134.42,134.59,134.34,134.45,19776.0,128.3185,128.4807,128.2421,128.3471,19776.0
2019-04-18 11:50:00,134.46,134.82,134.45,134.82,8000.0,128.3566,128.7003,128.3471,128.7003,8000.0
2019-04-18 12:00:00,134.84,134.92,134.75,134.79,11243.0,128.7194,128.7958,128.6335,128.6717,11243.0
2019-04-18 12:10:00,134.76,134.97,134.75,134.96,8355.0,128.643,128.8435,128.6335,128.8339,8355.0
2019-04-18 12:20:00,134.95,134.95,134.7,134.73,19192.0,128.8244,128.8244,128.5858,128.6144,19192.0
2019-04-18 12:30:00,134.71,134.74,134.66,134.68,12223.0,128.5953,128.6239,128.5476,128.5667,12223.0
2019-04-18 12:40:00,134.66,134.8,134.6,134.79,10587.0,128.5476,128.6812,128.4903,128.6717,10587.0
2019-04-18 12:50:00,134.79,134.88,134.67,134.68,11578.0,128.6717,128.7576,128.5571,128.5667,11578.0
2019-04-18 13:00:00,134.65,134.65,134.51,134.57,7159.0,128.538,128.538,128.4044,128.4617,7159.0
2019-04-18 13:10:00,134.57,134.77,134.57,134.77,7731.0,128.4617,128.6526,128.4617,128.6526,7731.0
2019-04-18 13:20:00,134.75,134.8,134.72,134.77,7256.0,128.6335,128.6812,128.6048,128.6526,7256.0
2019-04-18 13:30:00,134.77,134.77,134.55,134.61,12046.0,128.6526,128.6526,128.4426,128.4998,12046.0
2019-04-18 13:40:00,134.6,134.83,134.6,134.81,6637.0,128.4903,128.7098,128.4903,128.6908,6637.0
2019-04-18 13:50:00,134.83,134.93,134.78,134.8,6008.0,128.7098,128.8053,128.6621,128.6812,6008.0
2019-04-18 14:00:00,134.8,134.82,134.61,134.78,11428.0,128.6812,128.7003,128.4998,128.6621,11428.0
2019-04-18 14:10:00,134.8,134.89,134.77,134.81,11905.0,128.6812,128.7671,128.6526,128.6908,11905.0
2019-04-18 14:20:00,134.83,134.85,134.78,134.8,15437.0,128.7098,128.7289,128.6621,128.6812,15437.0
2019-04-18 14:30:00,134.79,134.85,134.71,134.83,10901.0,128.6717,128.7289,128.5953,128.7098,10901.0
2019-04-18 14:40:00,134.84,135.06,134.82,134.95,11618.0,128.7194,128.9294,128.7003,128.8244,11618.0
2019-04-18 14:50:00,134.95,134.98,134.79,134.81,19620.0,128.8244,128.853,128.6717,128.6908,19620.0
2019-04-18 15:00:00,134.8,134.9,134.76,134.76,13943.0,128.6812,128.7767,128.643,128.643,13943.0
2019-04-18 15:10:00,134.75,134.89,134.75,134.85,18409.0,128.6335,128.7671,128.6335,128.7289,18409.0
2019-04-18 15:20:00,134.84,134.85,134.47,134.56,32876.0,128.7194,128.7289,128.3662,128.4521,32876.0
2019-04-18 15:30:00,134.53,134.56,134.31,134.37,45867.0,128.4235,128.4521,128.2135,128.2707,45867.0
2019-04-18 15:40:00,134.37,134.49,134.3,134.4,66102.0,128.2707,128.3853,128.2039,128.2994,66102.0
2019-04-18 15:50:00,134.4,134.53,134.3,134.39,138714.0,128.2994,128.4235,128.2039,128.2898,138714.0
2019-04-22 09:30:00,133.65,134.91,133.33,134.77,50795.0,127.5834,128.7862,127.2779,128.6526,50795.0
2019-04-22 09:40:00,134.86,135.19,134.65,135.19,41217.0,128.7385,129.0535,128.538,129.0535,41217.0
2019-04-22 09:50:00,135.1,135.65,135.1,135.19,50363.0,128.9676,129.4926,128.9676,129.0535,50363.0
2019-04-22 10:00:00,135.19,135.44,135.03,135.07,25756.0,129.0535,129.2922,128.9008,128.939,25756.0
2019-04-22 10:10:00,135.07,135.08,134.84,134.95,16856.0,128.939,128.9485,128.7194,128.8244,16856.0
2019-04-22 10:20:00,134.95,135.05,134.79,134.87,10372.0,128.8244,128.9199,128.6717,128.748,10372.0
2019-04-22 10:30:00,134.91,135.1,134.86,134.88,10104.0,128.7862,128.9676,128.7385,128.7576,10104.0
2019-04-22 10:40:00,134.88,134.93,134.77,134.93,10834.0,128.7576,128.8053,128.6526,128.8053,10834.0
2019-04-22 10:50:00,134.93,134.93,134.6,134.82,15765.0,128.8053,128.8053,128.4903,128.7003,15765.0
2019-04-22 11:00:00,134.86,135.14,134.82,135.11,13281.0,128.7385,129.0058,128.7003,128.9771,13281.0
2019-04-22 11:10:00,135.14,135.14,134.91,134.94,8464.0,129.0058,129.0058,128.7862,128.8149,8464.0
2019-04-22 11:20:00,134.97,135.18,134.95,135.03,10240.0,128.8435,129.044,128.8244,128.9008,10240.0
2019-04-22 11:30:00,135.01,135.35,134.99,135.09,21852.0,128.8817,129.2062,128.8626,128.958,21852.0
2019-04-22 11:40:00,135.11,135.47,135.11,135.35,24327.0,128.9771,129.3208,128.9771,129.2062,24327.0
2019-04-22 11:50:00,135.33,135.38,135.31,135.35,5403.0,129.1872,129.2349,129.1681,129.2062,5403.0
2019-04-22 12:00:00,135.33,135.45,135.23,135.38,6833.0,129.1872,129.3017,129.0917,129.2349,6833.0
2019-04-22 12:10:00,135.35,135.36,135.21,135.21,5060.0,129.2062,129.2158,129.0726,129.0726,5060.0
2019-04-22 12:20:00,135.23,135.33,135.19,135.28,7030.0,129.0917,129.1872,129.0535,129.1394,7030.0
2019-04-22 12:30:00,135.18,135.18,135.03,135.09,4320.0,129.044,129.044,128.9008,128.958,4320.0
2019-04-22 12:40:00,135.09,135.1,134.96,135.07,4703.0,128.958,128.9676,128.8339,128.939,4703.0
2019-04-22 12:50:00,135.05,135.05,134.9,134.99,7675.0,128.9199,128.9199,128.7767,128.8626,7675.0
2019-04-22 13:00:00,134.99,135.0,134.94,135.0,4760.0,128.8626,128.8721,128.8149,128.8721,4760.0
2019-04-22 13:10:00,135.0,135.11,134.98,135.03,6725.0,128.8721,128.9771,128.853,128.9008,6725.0
2019-04-22 13:20:00,135.13,135.16,135.1,135.14,4184.0,128.9962,129.0249,128.9676,129.0058,4184.0
2019-04-22 13:30:00,135.12,135.15,135.1,135.11,2100.0,128.9867,129.0153,128.9676,128.9771,2100.0
2019-04-22 13:40:00,135.12,135.14,135.08,135.12,4381.0,128.9867,129.0058,128.9485,128.9867,4381.0
2019-04-22 13:50:00,135.11,135.18,135.09,135.18,4716.0,128.9771,129.044,128.958,129.044,4716.0
2019-04-22 14:00:00,135.2,135.68,135.11,135.68,22035.0,129.0631,129.5213,128.9771,129.5213,22035.0
2019-04-22 14:10:00,135.68,136.16,135.64,136.16,66368.0,129.5213,129.9795,129.4831,129.9795,66368.0
2019-04-22 14:20:00,136.14,136.14,135.85,136.0,22508.0,129.9604,129.9604,129.6835,129.8267,22508.0
2019-04-22 14:30:00,136.0,136.04,135.85,135.9,12626.0,129.8267,129.8649,129.6835,129.7313,12626.0
2019-04-22 14:40:00,135.9,135.9,135.69,135.69,9059.0,129.7313,129.7313,129.5308,129.5308,9059.0
2019-04-22 14:50:00,135.69,135.74,135.43,135.7,37206.0,129.5308,129.5785,129.2826,129.5404,37206.0
2019-04-22 15:00:00,135.69,135.72,135.54,135.66,13382.0,129.5308,129.5595,129.3876,129.5022,13382.0
2019-04-22 15:10:00,135.68,135.83,135.66,135.81,17084.0,129.5213,129.6645,129.5022,129.6454,17084.0
2019-04-22 15:20:00,135.81,135.81,135.6,135.72,43328.0,129.6454,129.6454,129.4449,129.5595,43328.0
2019-04-22 15:30:00,135.73,135.76,135.59,135.69,20108.0,129.569,129.5976,129.4354,129.5308,20108.0
2019-04-22 15:40:00,135.7,135.9,135.7,135.88,40954.0,129.5404,129.7313,129.5404,129.7122,40954.0
2019-04-22 15:50:00,135.88,136.04,135.79,135.85,121633.0,129.7122,129.8649,129.6263,129.6835,121633.0
2019-04-23 09:30:00,136.32,136.44,135.6,136.18,37105.0,130.1322,130.2468,129.4449,129.9986,37105.0
2019-04-23 09:40:00,136.24,136.25,136.0,136.1,15762.0,130.0558,130.0654,129.8267,129.9222,15762.0
2019-04-23 09:50:00,136.03,136.37,135.92,136.25,16918.0,129.8554,130.1799,129.7504,130.0654,16918.0
2019-04-23 10:00:00,136.3,136.33,135.95,135.95,19218.0,130.1131,130.1418,129.779,129.779,19218.0
2019-04-23 10:10:00,135.95,136.11,135.69,135.69,17108.0,129.779,129.9317,129.5308,129.5308,17108.0
2019-04-23 10:20:00,135.73,135.91,135.64,135.74,11215.0,129.569,129.7408,129.4831,129.5785,11215.0
2019-04-23 10:30:00,135.8,135.9,135.74,135.78,11540.0,129.6358,129.7313,129.5785,129.6167,11540.0
2019-04-23 10:40:00,135.75,135.78,135.48,135.55,15698.0,129.5881,129.6167,129.3303,129.3972,15698.0
2019-04-23 10:50:00,135.53,135.69,135.5,135.6,19653.0,129.3781,129.5308,129.3494,129.4449,19653.0
2019-04-23 11:00:00,135.58,135.63,135.44,135.52,15890.0,129.4258,129.4735,129.2922,129.3685,15890.0
2019-04-23 11:10:00,135.55,136.12,135.55,136.11,42944.0,129.3972,129.9413,129.3972,129.9317,42944.0
2019-04-23 11:20:00,136.11,136.37,136.11,136.3,11489.0,129.9317,130.1799,129.9317,130.1131,11489.0
2019-04-23 11:30:00,136.28,136.51,136.28,136.5,9372.0,130.094,130.3136,130.094,130.304,9372.0
2019-04-23 11:40:00,136.5,136.55,136.39,136.55,10847.0,130.304,130.3518,130.199,130.3518,10847.0
2019-04-23 11:50:00,136.55,136.79,136.53,136.62,59932.0,130.3518,130.5809,130.3327,130.4186,59932.0
2019-04-23 12:00:00,136.61,136.76,136.51,136.66,18371.0,130.4091,130.5522,130.3136,130.4568,18371.0
2019-04-23 12:10:00,136.6,136.67,136.57,136.6,9790.0,130.3995,130.4663,130.3709,130.3995,9790.0
2019-04-23 12:20:00,136.6,136.62,136.47,136.49,13878.0,130.3995,130.4186,130.2754,130.2945,13878.0
2019-04-23 12:30:00,136.49,136.53,136.35,136.37,11488.0,130.2945,130.3327,130.1609,130.1799,11488.0
2019-04-23 12:40:00,136.42,136.42,136.19,136.32,18342.0,130.2277,130.2277,130.0081,130.1322,18342.0
2019-04-23 12:50:00,136.32,136.42,136.2,136.2,15031.0,130.1322,130.2277,130.0177,130.0177,15031.0
2019-04-23 13:00:00,136.23,136.4,136.23,136.29,10217.0,130.0463,130.2086,130.0463,130.1036,10217.0
2019-04-23 13:10:00,136.3,136.3,136.2,136.2,7502.0,130.1131,130.1131,130.0177,130.0177,7502.0
2019-04-23 13:20:00,136.21,136.27,136.19,136.21,8157.0,130.0272,130.0845,130.0081,130.0272,8157.0
2019-04-23 13:30:00,136.21,136.29,136.19,136.28,13035.0,130.0272,130.1036,130.0081,130.094,13035.0
2019-04-23 13:40:00,136.3,136.46,136.21,136.44,12400.0,130.1131,130.2659,130.0272,130.2468,12400.0
2019-04-23 13:50:00,136.44,136.45,136.34,136.34,7697.0,130.2468,130.2563,130.1513,130.1513,7697.0
2019-04-23 14:00:00,136.32,136.37,136.26,136.3,11894.0,130.1322,130.1799,130.0749,130.1131,11894.0
2019-04-23 14:10:00,136.27,136.3,136.16,136.16,10244.0,130.0845,130.1131,129.9795,129.9795,10244.0
2019-04-23 14:20:00,136.16,136.16,135.97,135.97,15659.0,129.9795,129.9795,129.7981,129.7981,15659.0
2019-04-23 14:30:00,136.0,136.04,135.89,135.97,14900.0,129.8267,129.8649,129.7217,129.7981,14900.0
2019-04-23 14:40:00,135.97,136.11,135.91,135.98,21013.0,129.7981,129.9317,129.7408,129.8076,21013.0
2019-04-23 14:50:00,135.97,136.07,135.87,135.87,15494.0,129.7981,129.8936,129.7026,129.7026,15494.0
2019-04-23 15:00:00,135.89,136.02,135.83,135.98,15252.0,129.7217,129.8458,129.6645,129.8076,15252.0
2019-04-23 15:10:00,135.97,136.12,135.94,136.08,11448.0,129.7981,129.9413,129.7695,129.9031,11448.0
2019-04-23 15:20:00,136.1,136.22,136.05,136.15,11717.0,129.9222,130.0368,129.8745,129.9699,11717.0
2019-04-23 15:30:00,136.15,136.26,136.04,136.1,25153.0,129.9699,130.0749,129.8649,129.9222,25153.0
2019-04-23 15:40:00,136.08,136.15,136.0,136.13,24475.0,129.9031,129.9699,129.8267,129.9508,24475.0
2019-04-23 15:50:00,136.12,136.33,136.07,136.29,60320.0,129.9413,130.1418,129.8936,130.1036,60320.0
2019-04-24 09:30:00,134.66,136.0,134.66,135.56,52117.0,128.5476,129.8267,128.5476,129.4067,52117.0
2019-04-24 09:40:00,135.56,135.76,135.44,135.51,13529.0,129.4067,129.5976,129.2922,129.359,13529.0
2019-04-24 09:50:00,135.57,135.62,135.36,135.49,19555.0,129.4163,129.464,129.2158,129.3399,19555.0
2019-04-24 10:00:00,135.48,135.94,135.41,135.43,116936.0,129.3303,129.7695,129.2635,129.2826,116936.0
2019-04-24 10:10:00,135.42,135.64,135.4,135.55,35792.0,129.2731,129.4831,129.254,129.3972,35792.0
2019-04-24 10:20:00,135.56,135.56,135.31,135.42,17646.0,129.4067,129.4067,129.1681,129.2731,17646.0
2019-04-24 10:30:00,135.4,135.46,135.3,135.4,15065.0,129.254,129.3113,129.1585,129.254,15065.0
2019-04-24 10:40:00,135.4,135.52,135.27,135.41,19773.0,129.254,129.3685,129.1299,129.2635,19773.0
2019-04-24 10:50:00,135.39,135.66,135.28,135.66,8039.0,129.2444,129.5022,129.1394,129.5022,8039.0
2019-04-24 11:00:00,135.68,135.79,135.47,135.52,10686.0,129.5213,129.6263,129.3208,129.3685,10686.0
2019-04-24 11:10:00,135.52,135.52,135.29,135.39,20640.0,129.3685,129.3685,129.149,129.2444,20640.0
2019-04-24 11:20:00,135.39,135.6,135.37,135.44,7277.0,129.2444,129.4449,129.2253,129.2922,7277.0
2019-04-24 11:30:00,135.44,135.6,135.44,135.55,11448.0,129.2922,129.4449,129.2922,129.3972,11448.0
2019-04-24 11:40:00,135.54,135.55,135.26,135.27,5843.0,129.3876,129.3972,129.1203,129.1299,5843.0
2019-04-24 11:50:00,135.25,135.28,135.15,135.25,9435.0,129.1108,129.1394,129.0153,129.1108,9435.0
2019-04-24 12:00:00,135.27,135.38,135.21,135.37,11223.0,129.1299,129.2349,129.0726,129.2253,11223.0
2019-04-24 12:10:00,135.39,135.45,135.35,135.44,8552.0,129.2444,129.3017,129.2062,129.2922,8552.0
2019-04-24 12:20:00,135.42,135.48,135.39,135.42,7216.0,129.2731,129.3303,129.2444,129.2731,7216.0
2019-04-24 12:30:00,135.41,135.55,135.4,135.55,4070.0,129.2635,129.3972,129.254,129.3972,4070.0
2019-04-24 12:40:00,135.55,135.56,135.5,135.55,5674.0,129.3972,129.4067,129.3494,129.3972,5674.0
2019-04-24 12:50:00,135.55,135.58,135.35,135.39,9928.0,129.3972,129.4258,129.2062,129.2444,9928.0
2019-04-24 13:00:00,135.4,135.52,135.36,135.45,7710.0,129.254,129.3685,129.2158,129.3017,7710.0
2019-04-24 13:10:00,135.46,135.48,135.42,135.45,4606.0,129.3113,129.3303,129.2731,129.3017,4606.0
2019-04-24 13:20:00,135.46,135.57,135.43,135.55,5620.0,129.3113,129.4163,129.2826,129.3972,5620.0
2019-04-24 13:30:00,135.53,135.65,135.5,135.64,5472.0,129.3781,129.4926,129.3494,129.4831,5472.0
2019-04-24 13:40:00,135.66,135.67,135.63,135.67,8425.0,129.5022,129.5117,129.4735,129.5117,8425.0
2019-04-24 13:50:00,135.68,135.8,135.68,135.68,11619.0,129.5213,129.6358,129.5213,129.5213,11619.0
2019-04-24 14:00:00,135.69,135.95,135.68,135.88,12683.0,129.5308,129.779,129.5213,129.7122,12683.0
2019-04-24 14:10:00,135.83,135.93,135.83,135.93,8608.0,129.6645,129.7599,129.6645,129.7599,8608.0
2019-04-24 14:20:00,135.93,135.94,135.66,135.67,14671.0,129.7599,129.7695,129.5022,129.5117,14671.0
2019-04-24 14:30:00,135.67,135.68,135.6,135.65,13366.0,129.5117,129.5213,129.4449,129.4926,13366.0
2019-04-24 14:40:00,135.66,135.81,135.64,135.81,11802.0,129.5022,129.6454,129.4831,129.6454,11802.0
2019-04-24 14:50:00,135.85,135.95,135.82,135.91,22206.0,129.6835,129.779,129.6549,129.7408,22206.0
2019-04-24 15:00:00,135.92,136.04,135.86,135.88,19425.0,129.7504,129.8649,129.6931,129.7122,19425.0
2019-04-24 15:10:00,135.91,135.91,135.76,135.84,15413.0,129.7408,129.7408,129.5976,129.674,15413.0
2019-04-24 15:20:00,135.87,135.88,135.77,135.84,6673.0,129.7026,129.7122,129.6072,129.674,6673.0
2019-04-24 15:30:00,135.83,135.84,135.77,135.8,10627.0,129.6645,129.674,129.6072,129.6358,10627.0
2019-04-24 15:40:00,135.8,135.92,135.71,135.83,14400.0,129.6358,129.7504,129.5499,129.6645,14400.0
2019-04-24 15:50:00,135.82,135.83,135.45,135.49,87788.0,129.6549,129.6645,129.3017,129.3399,87788.0
2019-04-25 09:30:00,134.92,135.7,134.92,135.35,33868.0,128.7958,129.5404,128.7958,129.2062,33868.0
2019-04-25 09:40:00,135.31,135.45,134.81,134.99,18027.0,129.1681,129.3017,128.6908,128.8626,18027.0
2019-04-25 09:50:00,135.0,135.0,134.61,134.89,17822.0,128.8721,128.8721,128.4998,128.7671,17822.0
2019-04-25 10:00:00,134.88,135.05,134.75,134.75,10620.0,128.7576,128.9199,128.6335,128.6335,10620.0
2019-04-25 10:10:00,134.76,134.79,134.18,134.47,26389.0,128.643,128.6717,128.0894,128.3662,26389.0
2019-04-25 10:20:00,134.47,134.53,134.15,134.2,20652.0,128.3662,128.4235,128.0607,128.1084,20652.0
2019-04-25 10:30:00,134.21,134.37,134.11,134.24,23116.0,128.118,128.2707,128.0225,128.1466,23116.0
2019-04-25 10:40:00,134.25,134.56,134.22,134.56,20563.0,128.1562,128.4521,128.1275,128.4521,20563.0
2019-04-25 10:50:00,134.6,134.99,134.58,134.97,8523.0,128.4903,128.8626,128.4712,128.8435,8523.0
2019-04-25 11:00:00,134.97,135.36,134.92,135.31,23184.0,128.8435,129.2158,128.7958,129.1681,23184.0
2019-04-25 11:10:00,135.31,135.43,135.05,135.16,12400.0,129.1681,129.2826,128.9199,129.0249,12400.0
2019-04-25 11:20:00,135.15,135.8,135.13,135.8,23736.0,129.0153,129.6358,128.9962,129.6358,23736.0
2019-04-25 11:30:00,135.81,136.11,135.66,136.1,21411.0,129.6454,129.9317,129.5022,129.9222,21411.0
2019-04-25 11:40:00,136.1,136.18,135.91,135.91,32525.0,129.9222,129.9986,129.7408,129.7408,32525.0
2019-04-25 11:50:00,135.91,136.2,135.91,135.99,10300.0,129.7408,130.0177,129.7408,129.8172,10300.0
2019-04-25 12:00:00,136.0,136.13,135.87,136.02,12731.0,129.8267,129.9508,129.7026,129.8458,12731.0
2019-04-25 12:10:00,136.0,136.01,135.81,135.87,6602.0,129.8267,129.8363,129.6454,129.7026,6602.0
2019-04-25 12:20:00,135.86,135.9,135.74,135.74,7691.0,129.6931,129.7313,129.5785,129.5785,7691.0
2019-04-25 12:30:00,135.7,135.89,135.7,135.83,7400.0,129.5404,129.7217,129.5404,129.6645,7400.0
2019-04-25 12:40:00,135.79,135.8,135.71,135.79,8631.0,129.6263,129.6358,129.5499,129.6263,8631.0
2019-04-25 12:50:00,135.77,135.88,135.76,135.82,6658.0,129.6072,129.7122,129.5976,129.6549,6658.0
2019-04-25 13:00:00,135.84,135.85,135.7,135.75,9497.0,129.674,129.6835,129.5404,129.5881,9497.0
2019-04-25 13:10:00,135.77,135.9,135.75,135.88,4600.0,129.6072,129.7313,129.5881,129.7122,4600.0
2019-04-25 13:20:00,135.89,135.93,135.85,135.93,7293.0,129.7217,129.7599,129.6835,129.7599,7293.0
2019-04-25 13:30:00,135.91,135.97,135.88,135.92,8862.0,129.7408,129.7981,129.7122,129.7504,8862.0
2019-04-25 13:40:00,135.9,135.94,135.79,135.79,4509.0,129.7313,129.7695,129.6263,129.6263,4509.0
2019-04-25 13:50:00,135.77,135.87,135.73,135.87,5751.0,129.6072,129.7026,129.569,129.7026,5751.0
2019-04-25 14:00:00,135.88,135.94,135.83,135.83,8068.0,129.7122,129.7695,129.6645,129.6645,8068.0
2019-04-25 14:10:00,135.84,135.92,135.82,135.9,7212.0,129.674,129.7504,129.6549,129.7313,7212.0
2019-04-25 14:20:00,135.92,135.92,135.74,135.74,10668.0,129.7504,129.7504,129.5785,129.5785,10668.0
2019-04-25 14:30:00,135.74,135.87,135.68,135.87,5311.0,129.5785,129.7026,129.5213,129.7026,5311.0
2019-04-25 14:40:00,135.84,135.95,135.78,135.78,23480.0,129.674,129.779,129.6167,129.6167,23480.0
2019-04-25 14:50:00,135.79,135.83,135.76,135.77,7741.0,129.6263,129.6645,129.5976,129.6072,7741.0
2019-04-25 15:00:00,135.77,135.8,135.57,135.8,16724.0,129.6072,129.6358,129.4163,129.6358,16724.0
2019-04-25 15:10:00,135.8,135.91,135.75,135.9,10165.0,129.6358,129.7408,129.5881,129.7313,10165.0
2019-04-25 15:20:00,135.9,135.96,135.81,135.91,10200.0,129.7313,129.7886,129.6454,129.7408,10200.0
2019-04-25 15:30:00,135.94,135.96,135.85,135.9,14693.0,129.7695,129.7886,129.6835,129.7313,14693.0
2019-04-25 15:40:00,135.89,135.98,135.79,135.8,22416.0,129.7217,129.8076,129.6263,129.6358,22416.0
2019-04-25 15:50:00,135.8,135.91,135.64,135.65,70742.0,129.6358,129.7408,129.4831,129.4926,70742.0
2019-04-26 09:30:00,136.25,136.71,135.75,135.88,29805.0,130.0654,130.5045,129.5881,129.7122,29805.0
2019-04-26 09:40:00,135.78,136.1,135.78,136.02,8730.0,129.6167,129.9222,129.6167,129.8458,8730.0
2019-04-26 09:50:00,136.07,136.13,135.57,135.71,15836.0,129.8936,129.9508,129.4163,129.5499,15836.0
2019-04-26 10:00:00,135.75,135.95,135.68,135.77,28802.0,129.5881,129.779,129.5213,129.6072,28802.0
2019-04-26 10:10:00,135.81,136.07,135.75,136.05,5359.0,129.6454,129.8936,129.5881,129.8745,5359.0
2019-04-26 10:20:00,136.14,136.29,136.08,136.2,14159.0,129.9604,130.1036,129.9031,130.0177,14159.0
2019-04-26 10:30:00,136.28,136.41,136.28,136.35,11766.0,130.094,130.2181,130.094,130.1609,11766.0
2019-04-26 10:40:00,136.37,136.39,135.92,136.13,12134.0,130.1799,130.199,129.7504,129.9508,12134.0
2019-04-26 10:50:00,136.12,136.47,136.12,136.44,9967.0,129.9413,130.2754,129.9413,130.2468,9967.0
2019-04-26 11:00:00,136.47,136.68,136.44,136.68,7500.0,130.2754,130.4759,130.2468,130.4759,7500.0
2019-04-26 11:10:00,136.73,137.03,136.73,136.78,15963.0,130.5236,130.81,130.5236,130.5713,15963.0
2019-04-26 11:20:00,136.77,136.93,136.7,136.72,18809.0,130.5618,130.7145,130.495,130.5141,18809.0
2019-04-26 11:30:00,136.71,136.89,136.68,136.83,12751.0,130.5045,130.6763,130.4759,130.6191,12751.0
2019-04-26 11:40:00,136.79,136.98,136.79,136.94,6639.0,130.5809,130.7623,130.5809,130.7241,6639.0
2019-04-26 11:50:00,136.9,136.95,136.6,136.71,7475.0,130.6859,130.7336,130.3995,130.5045,7475.0
2019-04-26 12:00:00,136.71,136.84,136.66,136.72,9770.0,130.5045,130.6286,130.4568,130.5141,9770.0
2019-04-26 12:10:00,136.67,136.96,136.67,136.94,8697.0,130.4663,130.7432,130.4663,130.7241,8697.0
2019-04-26 12:20:00,136.93,136.96,136.84,136.84,6040.0,130.7145,130.7432,130.6286,130.6286,6040.0
2019-04-26 12:30:00,136.85,136.95,136.84,136.84,5668.0,130.6382,130.7336,130.6286,130.6286,5668.0
2019-04-26 12:40:00,136.81,136.83,136.73,136.82,4700.0,130.6,130.6191,130.5236,130.6095,4700.0
2019-04-26 12:50:00,136.82,136.85,136.74,136.77,5694.0,130.6095,130.6382,130.5332,130.5618,5694.0
2019-04-26 13:00:00,136.76,136.76,136.63,136.63,3700.0,130.5522,130.5522,130.4281,130.4281,3700.0
2019-04-26 13:10:00,136.62,136.64,136.51,136.57,5203.0,130.4186,130.4377,130.3136,130.3709,5203.0
2019-04-26 13:20:00,136.58,136.58,136.5,136.5,5434.0,130.3804,130.3804,130.304,130.304,5434.0
2019-04-26 13:30:00,136.5,136.57,136.41,136.45,16764.0,130.304,130.3709,130.2181,130.2563,16764.0
2019-04-26 13:40:00,136.43,136.46,136.29,136.38,15812.0,130.2372,130.2659,130.1036,130.1895,15812.0
2019-04-26 13:50:00,136.41,136.46,136.35,136.4,5371.0,130.2181,130.2659,130.1609,130.2086,5371.0
2019-04-26 14:00:00,136.4,136.42,136.2,136.24,13019.0,130.2086,130.2277,130.0177,130.0558,13019.0
2019-04-26 14:10:00,136.21,136.32,136.13,136.23,10378.0,130.0272,130.1322,129.9508,130.0463,10378.0
2019-04-26 14:20:00,136.26,136.28,136.18,136.19,18979.0,130.0749,130.094,129.9986,130.0081,18979.0
2019-04-26 14:30:00,136.19,136.3,136.15,136.23,8240.0,130.0081,130.1131,129.9699,130.0463,8240.0
2019-04-26 14:40:00,136.24,136.24,136.14,136.14,8174.0,130.0558,130.0558,129.9604,129.9604,8174.0
2019-04-26 14:50:00,136.15,136.18,136.03,136.13,10704.0,129.9699,129.9986,129.8554,129.9508,10704.0
2019-04-26 15:00:00,136.14,136.43,136.13,136.31,15235.0,129.9604,130.2372,129.9508,130.1227,15235.0
2019-04-26 15:10:00,136.31,136.33,136.21,136.25,10311.0,130.1227,130.1418,130.0272,130.0654,10311.0
2019-04-26 15:20:00,136.25,136.3,136.18,136.19,13829.0,130.0654,130.1131,129.9986,130.0081,13829.0
2019-04-26 15:30:00,136.18,136.32,136.13,136.32,20985.0,129.9986,130.1322,129.9508,130.1322,20985.0
2019-04-26 15:40:00,136.32,136.35,136.23,136.29,31528.0,130.1322,130.1609,130.0463,130.1036,31528.0
2019-04-26 15:50:00,136.29,136.47,136.2,136.45,65785.0,130.1036,130.2754,130.0177,130.2563,65785.0
2019-04-29 09:30:00,136.45,136.92,135.82,135.96,45819.0,130.2563,130.705,129.6549,129.7886,45819.0
2019-04-29 09:40:00,136.08,136.61,136.08,136.48,22673.0,129.9031,130.4091,129.9031,130.285,22673.0
2019-04-29 09:50:00,136.52,137.03,136.42,137.02,27938.0,130.3231,130.81,130.2277,130.8004,27938.0
2019-04-29 10:00:00,137.0,137.03,136.34,136.44,37257.0,130.7813,130.81,130.1513,130.2468,37257.0
2019-04-29 10:10:00,136.41,136.82,136.41,136.63,15095.0,130.2181,130.6095,130.2181,130.4281,15095.0
2019-04-29 10:20:00,136.67,136.68,136.57,136.58,13525.0,130.4663,130.4759,130.3709,130.3804,13525.0
2019-04-29 10:30:00,136.6,136.88,136.54,136.87,14900.0,130.3995,130.6668,130.3422,130.6573,14900.0
2019-04-29 10:40:00,136.91,137.1,136.82,136.87,27168.0,130.6954,130.8768,130.6095,130.6573,27168.0
2019-04-29 10:50:00,136.86,136.88,136.76,136.83,5933.0,130.6477,130.6668,130.5522,130.6191,5933.0
2019-04-29 11:00:00,136.81,136.86,136.54,136.57,20350.0,130.6,130.6477,130.3422,130.3709,20350.0
2019-04-29 11:10:00,136.56,136.63,136.14,136.14,14754.0,130.3613,130.4281,129.9604,129.9604,14754.0
2019-04-29 11:20:00,136.15,136.36,136.12,136.25,10980.0,129.9699,130.1704,129.9413,130.0654,10980.0
2019-04-29 11:30:00,136.22,136.38,136.22,136.26,8931.0,130.0368,130.1895,130.0368,130.0749,8931.0
2019-04-29 11:40:00,136.25,136.54,136.25,136.54,9070.0,130.0654,130.3422,130.0654,130.3422,9070.0
2019-04-29 11:50:00,136.55,136.65,136.46,136.51,15390.0,130.3518,130.4472,130.2659,130.3136,15390.0
2019-04-29 12:00:00,136.52,136.59,136.46,136.47,6762.0,130.3231,130.39,130.2659,130.2754,6762.0
2019-04-29 12:10:00,136.44,136.49,136.36,136.41,10229.0,130.2468,130.2945,130.1704,130.2181,10229.0
2019-04-29 12:20:00,136.42,136.51,136.38,136.41,9157.0,130.2277,130.3136,130.1895,130.2181,9157.0
2019-04-29 12:30:00,136.42,136.51,136.38,136.47,8163.0,130.2277,130.3136,130.1895,130.2754,8163.0
2019-04-29 12:40:00,136.47,136.61,136.47,136.61,7800.0,130.2754,130.4091,130.2754,130.4091,7800.0
2019-04-29 12:50:00,136.62,136.72,136.56,136.68,9928.0,130.4186,130.5141,130.3613,130.4759,9928.0
2019-04-29 13:00:00,136.67,136.69,136.61,136.66,13781.0,130.4663,130.4854,130.4091,130.4568,13781.0
2019-04-29 13:10:00,136.68,136.71,136.58,136.66,12973.0,130.4759,130.5045,130.3804,130.4568,12973.0
2019-04-29 13:20:00,136.65,136.66,136.55,136.59,11978.0,130.4472,130.4568,130.3518,130.39,11978.0
2019-04-29 13:30:00,136.58,136.58,136.34,136.34,12828.0,130.3804,130.3804,130.1513,130.1513,12828.0
2019-04-29 13:40:00,136.34,136.34,136.07,136.12,19045.0,130.1513,130.1513,129.8936,129.9413,19045.0
2019-04-29 13:50:00,136.18,136.18,136.08,136.09,19585.0,129.9986,129.9986,129.9031,129.9127,19585.0
2019-04-29 14:00:00,136.11,136.26,136.0,136.25,17373.0,129.9317,130.0749,129.8267,130.0654,17373.0
2019-04-29 14:10:00,136.25,136.25,136.02,136.09,15939.0,130.0654,130.0654,129.8458,129.9127,15939.0
2019-04-29 14:20:00,136.09,136.26,136.08,136.18,23092.0,129.9127,130.0749,129.9031,129.9986,23092.0
2019-04-29 14:30:00,136.18,136.26,136.01,136.09,34287.0,129.9986,130.0749,129.8363,129.9127,34287.0
2019-04-29 14:40:00,136.08,136.2,136.06,136.12,15184.0,129.9031,130.0177,129.884,129.9413,15184.0
2019-04-29 14:50:00,136.13,136.18,136.03,136.18,19908.0,129.9508,129.9986,129.8554,129.9986,19908.0
2019-04-29 15:00:00,136.18,136.28,136.14,136.14,14232.0,129.9986,130.094,129.9604,129.9604,14232.0
2019-04-29 15:10:00,136.11,136.12,136.01,136.07,11822.0,129.9317,129.9413,129.8363,129.8936,11822.0
2019-04-29 15:20:00,136.08,136.38,136.07,136.38,19861.0,129.9031,130.1895,129.8936,130.1895,19861.0
2019-04-29 15:30:00,136.37,136.5,136.29,136.4,80996.0,130.1799,130.304,130.1036,130.2086,80996.0
2019-04-29 15:40:00,136.4,136.4,136.08,136.1,23277.0,130.2086,130.2086,129.9031,129.9222,23277.0
2019-04-29 15:50:00,136.09,136.1,135.87,135.96,59074.0,129.9127,129.9222,129.7026,129.7886,59074.0
2019-04-30 09:30:00,136.35,136.47,135.93,135.99,31330.0,130.1609,130.2754,129.7599,129.8172,31330.0
2019-04-30 09:40:00,135.99,136.05,135.68,135.68,19000.0,129.8172,129.8745,129.5213,129.5213,19000.0
2019-04-30 09:50:00,135.71,135.89,135.28,135.36,41387.0,129.5499,129.7217,129.1394,129.2158,41387.0
2019-04-30 10:00:00,135.47,135.81,135.32,135.75,15259.0,129.3208,129.6454,129.1776,129.5881,15259.0
2019-04-30 10:10:00,135.75,135.87,135.51,135.51,15215.0,129.5881,129.7026,129.359,129.359,15215.0
2019-04-30 10:20:00,135.52,135.69,135.51,135.6,10069.0,129.3685,129.5308,129.359,129.4449,10069.0
2019-04-30 10:30:00,135.61,135.7,135.35,135.35,7916.0,129.4544,129.5404,129.2062,129.2062,7916.0
2019-04-30 10:40:00,135.35,135.64,135.33,135.64,11442.0,129.2062,129.4831,129.1872,129.4831,11442.0
2019-04-30 10:50:00,135.64,135.99,135.64,135.83,13515.0,129.4831,129.8172,129.4831,129.6645,13515.0
2019-04-30 11:00:00,135.84,135.84,135.36,135.46,13500.0,129.674,129.674,129.2158,129.3113,13500.0
2019-04-30 11:10:00,135.46,135.79,135.45,135.66,12064.0,129.3113,129.6263,129.3017,129.5022,12064.0
2019-04-30 11:20:00,135.68,135.79,135.66,135.71,10564.0,129.5213,129.6263,129.5022,129.5499,10564.0
2019-04-30 11:30:00,135.7,136.07,135.7,135.93,11785.0,129.5404,129.8936,129.5404,129.7599,11785.0
2019-04-30 11:40:00,135.91,136.2,135.81,136.2,10798.0,129.7408,130.0177,129.6454,130.0177,10798.0
2019-04-30 11:50:00,136.2,136.32,136.17,136.19,10061.0,130.0177,130.1322,129.989,130.0081,10061.0
2019-04-30 12:00:00,136.17,136.24,136.11,136.24,9805.0,129.989,130.0558,129.9317,130.0558,9805.0
2019-04-30 12:10:00,136.26,136.36,136.18,136.19,11821.0,130.0749,130.1704,129.9986,130.0081,11821.0
2019-04-30 12:20:00,136.2,136.37,136.16,136.32,8611.0,130.0177,130.1799,129.9795,130.1322,8611.0
2019-04-30 12:30:00,136.32,136.42,136.27,136.42,9291.0,130.1322,130.2277,130.0845,130.2277,9291.0
2019-04-30 12:40:00,136.42,136.56,136.23,136.23,9351.0,130.2277,130.3613,130.0463,130.0463,9351.0
2019-04-30 12:50:00,136.23,136.31,136.12,136.27,6611.0,130.0463,130.1227,129.9413,130.0845,6611.0
2019-04-30 13:00:00,136.28,136.53,136.28,136.32,9424.0,130.094,130.3327,130.094,130.1322,9424.0
2019-04-30 13:10:00,136.28,136.43,136.28,136.38,8645.0,130.094,130.2372,130.094,130.1895,8645.0
2019-04-30 13:20:00,136.38,136.42,136.35,136.37,7599.0,130.1895,130.2277,130.1609,130.1799,7599.0
2019-04-30 13:30:00,136.35,136.55,136.33,136.53,7698.0,130.1609,130.3518,130.1418,130.3327,7698.0
2019-04-30 13:40:00,136.52,136.72,136.52,136.66,14034.0,130.3231,130.5141,130.3231,130.4568,14034.0
2019-04-30 13:50:00,136.67,136.71,136.56,136.69,9258.0,130.4663,130.5045,130.3613,130.4854,9258.0
2019-04-30 14:00:00,136.72,136.83,136.71,136.71,12254.0,130.5141,130.6191,130.5045,130.5045,12254.0
2019-04-30 14:10:00,136.69,136.71,136.57,136.71,9615.0,130.4854,130.5045,130.3709,130.5045,9615.0
2019-04-30 14:20:00,136.71,136.71,136.48,136.48,6248.0,130.5045,130.5045,130.285,130.285,6248.0
2019-04-30 14:30:00,136.48,136.81,136.43,136.8,20086.0,130.285,130.6,130.2372,130.5904,20086.0
2019-04-30 14:40:00,136.81,136.81,136.66,136.66,16042.0,130.6,130.6,130.4568,130.4568,16042.0
2019-04-30 14:50:00,136.66,136.66,136.55,136.55,10528.0,130.4568,130.4568,130.3518,130.3518,10528.0
2019-04-30 15:00:00,136.58,136.61,136.17,136.28,18863.0,130.3804,130.4091,129.989,130.094,18863.0
2019-04-30 15:10:00,136.28,136.4,136.26,136.4,17104.0,130.094,130.2086,130.0749,130.2086,17104.0
2019-04-30 15:20:00,136.4,136.56,136.38,136.45,17211.0,130.2086,130.3613,130.1895,130.2563,17211.0
2019-04-30 15:30:00,136.44,136.64,136.44,136.55,30566.0,130.2468,130.4377,130.2468,130.3518,30566.0
2019-04-30 15:40:00,136.54,136.54,136.13,136.24,42369.0,130.3422,130.3422,129.9508,130.0558,42369.0
2019-04-30 15:50:00,136.23,136.54,136.2,136.42,115866.0,130.0463,130.3422,130.0177,130.2277,115866.0
2019-05-01 09:30:00,137.67,139.77,137.56,138.72,85905.0,131.4209,133.4256,131.3159,132.4233,85905.0
2019-05-01 09:40:00,138.8,139.23,138.52,139.23,34663.0,132.4996,132.9101,132.2324,132.9101,34663.0
2019-05-01 09:50:00,139.2,139.56,139.14,139.35,61808.0,132.8815,133.2251,132.8242,133.0247,61808.0
2019-05-01 10:00:00,139.25,139.44,138.43,138.65,84993.0,132.9292,133.1106,132.1464,132.3565,84993.0
2019-05-01 10:10:00,138.66,139.02,138.44,139.0,25502.0,132.366,132.7097,132.156,132.6906,25502.0
2019-05-01 10:20:00,139.01,139.31,138.96,138.96,17019.0,132.7001,132.9865,132.6524,132.6524,17019.0
2019-05-01 10:30:00,138.86,139.24,138.86,139.1,8669.0,132.5569,132.9197,132.5569,132.786,8669.0
2019-05-01 10:40:00,139.08,139.41,139.05,139.39,18478.0,132.7669,133.082,132.7383,133.0629,18478.0
2019-05-01 10:50:00,139.36,139.67,139.25,139.66,48669.0,133.0342,133.3302,132.9292,133.3206,48669.0
2019-05-01 11:00:00,139.68,139.88,139.68,139.72,20782.0,133.3397,133.5306,133.3397,133.3779,20782.0
2019-05-01 11:10:00,139.71,139.72,139.53,139.66,13021.0,133.3683,133.3779,133.1965,133.3206,13021.0
2019-05-01 11:20:00,139.68,139.88,139.67,139.68,16249.0,133.3397,133.5306,133.3302,133.3397,16249.0
2019-05-01 11:30:00,139.68,140.0,139.67,139.92,11686.0,133.3397,133.6452,133.3302,133.5688,11686.0
2019-05-01 11:40:00,139.91,140.05,139.82,139.89,36769.0,133.5593,133.6929,133.4733,133.5402,36769.0
2019-05-01 11:50:00,139.92,140.0,139.75,139.75,11038.0,133.5688,133.6452,133.4065,133.4065,11038.0
2019-05-01 12:00:00,139.73,140.14,139.73,139.95,17089.0,133.3874,133.7788,133.3874,133.5974,17089.0
2019-05-01 12:10:00,139.95,139.97,139.83,139.85,8350.0,133.5974,133.6165,133.4829,133.502,8350.0
2019-05-01 12:20:00,139.81,139.82,139.38,139.46,19249.0,133.4638,133.4733,133.0533,133.1297,19249.0
2019-05-01 12:30:00,139.49,139.49,139.27,139.32,17405.0,133.1583,133.1583,132.9483,132.996,17405.0
2019-05-01 12:40:00,139.33,139.37,138.96,139.03,28777.0,133.0056,133.0438,132.6524,132.7192,28777.0
2019-05-01 12:50:00,138.97,139.32,138.94,139.31,14560.0,132.6619,132.996,132.6333,132.9865,14560.0
2019-05-01 13:00:00,139.34,139.63,139.34,139.43,21889.0,133.0151,133.292,133.0151,133.101,21889.0
2019-05-01 13:10:00,139.43,139.43,139.05,139.27,8304.0,133.101,133.101,132.7383,132.9483,8304.0
2019-05-01 13:20:00,139.25,139.29,139.17,139.24,11790.0,132.9292,132.9674,132.8528,132.9197,11790.0
2019-05-01 13:30:00,139.2,139.2,139.08,139.11,12560.0,132.8815,132.8815,132.7669,132.7956,12560.0
2019-05-01 13:40:00,139.12,139.33,139.05,139.2,11479.0,132.8051,133.0056,132.7383,132.8815,11479.0
2019-05-01 13:50:00,139.21,139.37,139.19,139.23,14152.0,132.891,133.0438,132.8719,132.9101,14152.0
2019-05-01 14:00:00,139.39,139.88,139.24,139.61,18249.0,133.0629,133.5306,132.9197,133.2729,18249.0
2019-05-01 14:10:00,139.65,140.35,139.65,140.31,88671.0,133.3111,133.9793,133.3111,133.9411,88671.0
2019-05-01 14:20:00,140.29,140.38,140.04,140.24,27881.0,133.922,134.0079,133.6834,133.8743,27881.0
2019-05-01 14:30:00,140.2,140.35,139.7,139.7,23799.0,133.8361,133.9793,133.3588,133.3588,23799.0
2019-05-01 14:40:00,139.72,139.95,139.58,139.72,16519.0,133.3779,133.5974,133.2442,133.3779,16519.0
2019-05-01 14:50:00,139.74,139.91,139.62,139.73,14381.0,133.397,133.5593,133.2824,133.3874,14381.0
2019-05-01 15:00:00,139.64,139.78,139.43,139.5,11094.0,133.3015,133.4352,133.101,133.1679,11094.0
2019-05-01 15:10:00,139.51,139.81,139.45,139.68,17634.0,133.1774,133.4638,133.1201,133.3397,17634.0
2019-05-01 15:20:00,139.68,139.68,139.26,139.34,29374.0,133.3397,133.3397,132.9388,133.0151,29374.0
2019-05-01 15:30:00,139.33,139.35,139.12,139.18,40650.0,133.0056,133.0247,132.8051,132.8624,40650.0
2019-05-01 15:40:00,139.18,139.36,139.01,139.07,38003.0,132.8624,133.0342,132.7001,132.7574,38003.0
2019-05-01 15:50:00,139.09,139.09,138.82,138.87,98249.0,132.7765,132.7765,132.5187,132.5665,98249.0
2019-05-02 09:30:00,138.55,139.06,137.74,138.42,40488.0,132.261,132.7478,131.4878,132.1369,40488.0
2019-05-02 09:40:00,138.5,139.02,138.07,138.2,25542.0,132.2133,132.7097,131.8028,131.9269,25542.0
2019-05-02 09:50:00,138.13,138.18,137.73,137.78,24871.0,131.8601,131.9078,131.4782,131.5259,24871.0
2019-05-02 10:00:00,137.79,138.2,137.67,138.18,21820.0,131.5355,131.9269,131.4209,131.9078,21820.0
2019-05-02 10:10:00,138.18,138.45,138.09,138.21,13025.0,131.9078,132.1655,131.8219,131.9364,13025.0
2019-05-02 10:20:00,138.34,138.35,137.65,137.73,15224.0,132.0605,132.0701,131.4018,131.4782,15224.0
2019-05-02 10:30:00,137.75,137.86,137.45,137.77,20522.0,131.4973,131.6023,131.2109,131.5164,20522.0
2019-05-02 10:40:00,137.73,137.78,137.31,137.57,11025.0,131.4782,131.5259,131.0773,131.3255,11025.0
2019-05-02 10:50:00,137.52,137.54,137.23,137.25,12913.0,131.2777,131.2968,131.0009,131.02,12913.0
2019-05-02 11:00:00,137.31,137.47,137.21,137.27,18708.0,131.0773,131.23,130.9818,131.0391,18708.0
2019-05-02 11:10:00,137.27,137.27,136.8,136.8,37779.0,131.0391,131.0391,130.5904,130.5904,37779.0
2019-05-02 11:20:00,136.77,136.82,136.26,136.35,27469.0,130.5618,130.6095,130.0749,130.1609,27469.0
2019-05-02 11:30:00,136.35,136.73,136.35,136.45,17139.0,130.1609,130.5236,130.1609,130.2563,17139.0
2019-05-02 11:40:00,136.4,136.44,135.72,135.92,27844.0,130.2086,130.2468,129.5595,129.7504,27844.0
2019-05-02 11:50:00,135.88,136.04,135.77,136.02,21490.0,129.7122,129.8649,129.6072,129.8458,21490.0
2019-05-02 12:00:00,136.0,136.28,135.89,136.2,29635.0,129.8267,130.094,129.7217,130.0177,29635.0
2019-05-02 12:10:00,136.26,136.59,136.25,136.38,36159.0,130.0749,130.39,130.0654,130.1895,36159.0
2019-05-02 12:20:00,136.41,136.65,136.31,136.32,14130.0,130.2181,130.4472,130.1227,130.1322,14130.0
2019-05-02 12:30:00,136.38,136.67,136.31,136.46,11276.0,130.1895,130.4663,130.1227,130.2659,11276.0
2019-05-02 12:40:00,136.46,136.57,136.21,136.36,12830.0,130.2659,130.3709,130.0272,130.1704,12830.0
2019-05-02 12:50:00,136.4,136.4,136.15,136.27,10275.0,130.2086,130.2086,129.9699,130.0845,10275.0
2019-05-02 13:00:00,136.29,136.4,135.93,136.16,11407.0,130.1036,130.2086,129.7599,129.9795,11407.0
2019-05-02 13:10:00,136.2,136.47,136.14,136.41,10780.0,130.0177,130.2754,129.9604,130.2181,10780.0
2019-05-02 13:20:00,136.49,136.56,136.36,136.53,7572.0,130.2945,130.3613,130.1704,130.3327,7572.0
2019-05-02 13:30:00,136.49,136.69,136.35,136.61,5269.0,130.2945,130.4854,130.1609,130.4091,5269.0
2019-05-02 13:40:00,136.67,136.75,136.56,136.64,7508.0,130.4663,130.5427,130.3613,130.4377,7508.0
2019-05-02 13:50:00,136.69,136.89,136.69,136.76,5010.0,130.4854,130.6763,130.4854,130.5522,5010.0
2019-05-02 14:00:00,136.75,136.89,136.65,136.65,11401.0,130.5427,130.6763,130.4472,130.4472,11401.0
2019-05-02 14:10:00,136.68,137.07,136.68,136.98,8737.0,130.4759,130.8482,130.4759,130.7623,8737.0
2019-05-02 14:20:00,137.04,137.13,136.96,137.0,11296.0,130.8195,130.9054,130.7432,130.7813,11296.0
2019-05-02 14:30:00,137.0,137.13,136.97,137.06,10872.0,130.7813,130.9054,130.7527,130.8386,10872.0
2019-05-02 14:40:00,137.06,137.06,136.64,136.69,5239.0,130.8386,130.8386,130.4377,130.4854,5239.0
2019-05-02 14:50:00,136.65,136.82,136.55,136.73,8496.0,130.4472,130.6095,130.3518,130.5236,8496.0
2019-05-02 15:00:00,136.72,136.77,136.6,136.64,7273.0,130.5141,130.5618,130.3995,130.4377,7273.0
2019-05-02 15:10:00,136.63,136.74,136.59,136.67,11440.0,130.4281,130.5332,130.39,130.4663,11440.0
2019-05-02 15:20:00,136.72,136.93,136.72,136.91,15141.0,130.5141,130.7145,130.5141,130.6954,15141.0
2019-05-02 15:30:00,136.95,136.95,136.74,136.83,16087.0,130.7336,130.7336,130.5332,130.6191,16087.0
2019-05-02 15:40:00,136.8,136.83,136.62,136.83,18813.0,130.5904,130.6191,130.4186,130.6191,18813.0
2019-05-02 15:50:00,136.84,136.96,136.72,136.89,43077.0,130.6286,130.7432,130.5141,130.6763,43077.0
2019-05-03 09:30:00,137.79,138.87,137.28,138.72,40081.0,131.5355,132.5665,131.0486,132.4233,40081.0
2019-05-03 09:40:00,138.73,139.01,138.36,138.5,33714.0,132.4328,132.7001,132.0796,132.2133,33714.0
2019-05-03 09:50:00,138.55,139.12,138.54,138.92,30406.0,132.261,132.8051,132.2514,132.6142,30406.0
2019-05-03 10:00:00,138.99,139.14,138.56,138.77,27105.0,132.681,132.8242,132.2705,132.471,27105.0
2019-05-03 10:10:00,138.7,138.91,138.48,138.6,14218.0,132.4042,132.6047,132.1942,132.3087,14218.0
2019-05-03 10:20:00,138.57,139.07,138.53,139.04,14742.0,132.2801,132.7574,132.2419,132.7288,14742.0
2019-05-03 10:30:00,139.03,139.22,138.83,139.16,23354.0,132.7192,132.9006,132.5283,132.8433,23354.0
2019-05-03 10:40:00,139.09,139.16,138.9,138.99,11870.0,132.7765,132.8433,132.5951,132.681,11870.0
2019-05-03 10:50:00,139.08,139.11,138.97,139.09,9166.0,132.7669,132.7956,132.6619,132.7765,9166.0
2019-05-03 11:00:00,139.13,139.35,139.06,139.24,21813.0,132.8147,133.0247,132.7478,132.9197,21813.0
2019-05-03 11:10:00,139.22,139.24,138.99,139.02,12872.0,132.9006,132.9197,132.681,132.7097,12872.0
2019-05-03 11:20:00,139.04,139.09,138.92,139.03,14027.0,132.7288,132.7765,132.6142,132.7192,14027.0
2019-05-03 11:30:00,139.03,139.27,138.98,139.27,13565.0,132.7192,132.9483,132.6715,132.9483,13565.0
2019-05-03 11:40:00,139.26,139.26,139.09,139.12,8005.0,132.9388,132.9388,132.7765,132.8051,8005.0
2019-05-03 11:50:00,139.11,139.3,139.09,139.24,18879.0,132.7956,132.9769,132.7765,132.9197,18879.0
2019-05-03 12:00:00,139.23,139.47,139.19,139.39,11322.0,132.9101,133.1392,132.8719,133.0629,11322.0
2019-05-03 12:10:00,139.39,139.45,139.3,139.34,8212.0,133.0629,133.1201,132.9769,133.0151,8212.0
2019-05-03 12:20:00,139.37,139.47,139.31,139.44,11363.0,133.0438,133.1392,132.9865,133.1106,11363.0
2019-05-03 12:30:00,139.47,139.64,139.35,139.37,21292.0,133.1392,133.3015,133.0247,133.0438,21292.0
2019-05-03 12:40:00,139.32,139.34,139.11,139.14,6045.0,132.996,133.0151,132.7956,132.8242,6045.0
2019-05-03 12:50:00,139.14,139.2,139.09,139.15,12549.0,132.8242,132.8815,132.7765,132.8338,12549.0
2019-05-03 13:00:00,139.17,139.22,139.07,139.07,6816.0,132.8528,132.9006,132.7574,132.7574,6816.0
2019-05-03 13:10:00,139.1,139.44,139.09,139.44,8668.0,132.786,133.1106,132.7765,133.1106,8668.0
2019-05-03 13:20:00,139.44,139.69,139.44,139.68,9673.0,133.1106,133.3492,133.1106,133.3397,9673.0
2019-05-03 13:30:00,139.65,139.72,139.59,139.64,7449.0,133.3111,133.3779,133.2538,133.3015,7449.0
2019-05-03 13:40:00,139.68,139.68,139.52,139.58,4293.0,133.3397,133.3397,133.187,133.2442,4293.0
2019-05-03 13:50:00,139.57,139.7,139.54,139.54,10433.0,133.2347,133.3588,133.2061,133.2061,10433.0
2019-05-03 14:00:00,139.53,139.59,139.42,139.47,9191.0,133.1965,133.2538,133.0915,133.1392,9191.0
2019-05-03 14:10:00,139.5,139.52,139.42,139.52,5406.0,133.1679,133.187,133.0915,133.187,5406.0
2019-05-03 14:20:00,139.51,139.51,139.35,139.4,13983.0,133.1774,133.1774,133.0247,133.0724,13983.0
2019-05-03 14:30:00,139.39,139.56,139.36,139.56,7824.0,133.0629,133.2251,133.0342,133.2251,7824.0
2019-05-03 14:40:00,139.55,139.75,139.55,139.65,23657.0,133.2156,133.4065,133.2156,133.3111,23657.0
2019-05-03 14:50:00,139.65,139.78,139.57,139.67,11132.0,133.3111,133.4352,133.2347,133.3302,11132.0
2019-05-03 15:00:00,139.65,140.04,139.62,139.99,33350.0,133.3111,133.6834,133.2824,133.6356,33350.0
2019-05-03 15:10:00,140.0,140.0,139.87,139.89,16567.0,133.6452,133.6452,133.5211,133.5402,16567.0
2019-05-03 15:20:00,139.89,140.01,139.85,139.97,12701.0,133.5402,133.6547,133.502,133.6165,12701.0
2019-05-03 15:30:00,139.98,140.12,139.92,140.09,27240.0,133.6261,133.7597,133.5688,133.7311,27240.0
2019-05-03 15:40:00,140.08,140.19,140.02,140.12,46102.0,133.7215,133.8266,133.6643,133.7597,46102.0
2019-05-03 15:50:00,140.13,140.28,140.08,140.14,112353.0,133.7693,133.9125,133.7215,133.7788,112353.0
2019-05-06 09:30:00,137.46,137.73,136.58,136.8,63270.0,131.2205,131.4782,130.3804,130.5904,63270.0
2019-05-06 09:40:00,136.96,138.0,136.76,137.58,30743.0,130.7432,131.736,130.5522,131.335,30743.0
2019-05-06 09:50:00,137.58,138.11,137.17,138.11,30471.0,131.335,131.841,130.9436,131.841,30471.0
2019-05-06 10:00:00,138.15,138.15,137.64,138.0,40485.0,131.8791,131.8791,131.3923,131.736,40485.0
2019-05-06 10:10:00,138.02,138.17,137.7,138.01,54193.0,131.7551,131.8982,131.4496,131.7455,54193.0
2019-05-06 10:20:00,138.07,138.07,137.62,137.77,13090.0,131.8028,131.8028,131.3732,131.5164,13090.0
2019-05-06 10:30:00,137.87,137.96,137.59,137.59,14453.0,131.6119,131.6978,131.3446,131.3446,14453.0
2019-05-06 10:40:00,137.71,137.8,137.42,137.66,13512.0,131.4591,131.545,131.1823,131.4114,13512.0
2019-05-06 10:50:00,137.74,138.02,137.72,137.82,21784.0,131.4878,131.7551,131.4687,131.5641,21784.0
2019-05-06 11:00:00,137.87,137.93,137.46,137.52,21188.0,131.6119,131.6691,131.2205,131.2777,21188.0
2019-05-06 11:10:00,137.55,137.65,137.32,137.58,10693.0,131.3064,131.4018,131.0868,131.335,10693.0
2019-05-06 11:20:00,137.66,137.91,137.65,137.84,12100.0,131.4114,131.65,131.4018,131.5832,12100.0
2019-05-06 11:30:00,137.84,137.85,137.49,137.63,15007.0,131.5832,131.5928,131.2491,131.3828,15007.0
2019-05-06 11:40:00,137.61,137.97,137.57,137.91,20070.0,131.3637,131.7073,131.3255,131.65,20070.0
2019-05-06 11:50:00,137.89,137.89,137.51,137.6,17182.0,131.631,131.631,131.2682,131.3541,17182.0
2019-05-06 12:00:00,137.58,137.62,137.21,137.21,13865.0,131.335,131.3732,130.9818,130.9818,13865.0
2019-05-06 12:10:00,137.29,137.43,137.15,137.42,31604.0,131.0582,131.1918,130.9245,131.1823,31604.0
2019-05-06 12:20:00,137.42,137.42,137.24,137.38,24198.0,131.1823,131.1823,131.0105,131.1441,24198.0
2019-05-06 12:30:00,137.38,137.55,137.35,137.41,28559.0,131.1441,131.3064,131.1155,131.1727,28559.0
2019-05-06 12:40:00,137.43,137.43,137.19,137.25,13860.0,131.1918,131.1918,130.9627,131.02,13860.0
2019-05-06 12:50:00,137.22,137.41,137.19,137.19,16105.0,130.9914,131.1727,130.9627,130.9627,16105.0
2019-05-06 13:00:00,137.19,137.47,137.07,137.4,18796.0,130.9627,131.23,130.8482,131.1632,18796.0
2019-05-06 13:10:00,137.41,137.53,137.38,137.38,19670.0,131.1727,131.2873,131.1441,131.1441,19670.0
2019-05-06 13:20:00,137.36,137.45,137.18,137.43,12987.0,131.125,131.2109,130.9532,131.1918,12987.0
2019-05-06 13:30:00,137.45,137.53,137.43,137.47,8435.0,131.2109,131.2873,131.1918,131.23,8435.0
2019-05-06 13:40:00,137.48,137.65,137.47,137.56,8864.0,131.2396,131.4018,131.23,131.3159,8864.0
2019-05-06 13:50:00,137.57,137.57,137.48,137.48,3500.0,131.3255,131.3255,131.2396,131.2396,3500.0
2019-05-06 14:00:00,137.44,137.5,137.37,137.41,8929.0,131.2014,131.2587,131.1346,131.1727,8929.0
2019-05-06 14:10:00,137.47,137.58,137.41,137.58,5790.0,131.23,131.335,131.1727,131.335,5790.0
2019-05-06 14:20:00,137.56,137.66,137.48,137.5,5059.0,131.3159,131.4114,131.2396,131.2587,5059.0
2019-05-06 14:30:00,137.55,137.92,137.53,137.78,10311.0,131.3064,131.6596,131.2873,131.5259,10311.0
2019-05-06 14:40:00,137.78,137.97,137.71,137.89,12450.0,131.5259,131.7073,131.4591,131.631,12450.0
2019-05-06 14:50:00,137.9,138.03,137.83,138.0,11881.0,131.6405,131.7646,131.5737,131.736,11881.0
2019-05-06 15:00:00,138.01,138.03,137.88,138.0,15053.0,131.7455,131.7646,131.6214,131.736,15053.0
2019-05-06 15:10:00,138.02,138.03,137.82,137.89,19419.0,131.7551,131.7646,131.5641,131.631,19419.0
2019-05-06 15:20:00,137.89,138.04,137.87,137.87,30706.0,131.631,131.7741,131.6119,131.6119,30706.0
2019-05-06 15:30:00,137.88,138.03,137.77,137.96,44804.0,131.6214,131.7646,131.5164,131.6978,44804.0
2019-05-06 15:40:00,137.97,137.98,137.57,137.71,49900.0,131.7073,131.7169,131.3255,131.4591,49900.0
2019-05-06 15:50:00,137.7,137.9,137.57,137.75,63298.0,131.4496,131.6405,131.3255,131.4973,63298.0
2019-05-07 09:30:00,136.16,137.1,135.74,136.97,78174.0,129.9795,130.8768,129.5785,130.7527,78174.0
2019-05-07 09:40:00,136.92,136.99,136.16,136.24,27855.0,130.705,130.7718,129.9795,130.0558,27855.0
2019-05-07 09:50:00,136.23,136.75,135.89,136.52,28173.0,130.0463,130.5427,129.7217,130.3231,28173.0
2019-05-07 10:00:00,136.5,136.71,136.15,136.28,19899.0,130.304,130.5045,129.9699,130.094,19899.0
2019-05-07 10:10:00,136.28,136.5,136.26,136.47,14103.0,130.094,130.304,130.0749,130.2754,14103.0
2019-05-07 10:20:00,136.48,136.94,136.48,136.93,13890.0,130.285,130.7241,130.285,130.7145,13890.0
2019-05-07 10:30:00,136.99,137.06,136.55,136.55,10905.0,130.7718,130.8386,130.3518,130.3518,10905.0
2019-05-07 10:40:00,136.51,136.62,136.32,136.39,8762.0,130.3136,130.4186,130.1322,130.199,8762.0
2019-05-07 10:50:00,136.34,136.59,136.31,136.39,15162.0,130.1513,130.39,130.1227,130.199,15162.0
2019-05-07 11:00:00,136.35,136.85,136.29,136.85,33251.0,130.1609,130.6382,130.1036,130.6382,33251.0
2019-05-07 11:10:00,136.84,136.89,136.54,136.54,20441.0,130.6286,130.6763,130.3422,130.3422,20441.0
2019-05-07 11:20:00,136.54,136.56,136.26,136.51,19870.0,130.3422,130.3613,130.0749,130.3136,19870.0
2019-05-07 11:30:00,136.56,136.64,136.16,136.44,60759.0,130.3613,130.4377,129.9795,130.2468,60759.0
2019-05-07 11:40:00,136.55,136.66,136.19,136.31,47297.0,130.3518,130.4568,130.0081,130.1227,47297.0
2019-05-07 11:50:00,136.14,136.14,135.84,136.01,13225.0,129.9604,129.9604,129.674,129.8363,13225.0
2019-05-07 12:00:00,135.99,136.15,135.86,136.06,6942.0,129.8172,129.9699,129.6931,129.884,6942.0
2019-05-07 12:10:00,136.12,136.2,135.98,136.14,7720.0,129.9413,130.0177,129.8076,129.9604,7720.0
2019-05-07 12:20:00,136.18,136.32,136.16,136.18,27138.0,129.9986,130.1322,129.9795,129.9986,27138.0
2019-05-07 12:30:00,136.16,136.39,136.14,136.39,9174.0,129.9795,130.199,129.9604,130.199,9174.0
2019-05-07 12:40:00,136.34,136.48,136.22,136.41,11100.0,130.1513,130.285,130.0368,130.2181,11100.0
2019-05-07 12:50:00,136.42,136.6,136.3,136.3,5870.0,130.2277,130.3995,130.1131,130.1131,5870.0
2019-05-07 13:00:00,136.21,136.21,135.84,135.84,14987.0,130.0272,130.0272,129.674,129.674,14987.0
2019-05-07 13:10:00,135.87,135.99,135.73,135.82,10669.0,129.7026,129.8172,129.569,129.6549,10669.0
2019-05-07 13:20:00,135.8,135.8,135.43,135.53,7707.0,129.6358,129.6358,129.2826,129.3781,7707.0
2019-05-07 13:30:00,135.5,135.57,135.27,135.35,6644.0,129.3494,129.4163,129.1299,129.2062,6644.0
2019-05-07 13:40:00,135.36,135.4,135.0,135.33,10865.0,129.2158,129.254,128.8721,129.1872,10865.0
2019-05-07 13:50:00,135.32,135.58,135.32,135.39,6725.0,129.1776,129.4258,129.1776,129.2444,6725.0
2019-05-07 14:00:00,135.39,135.7,135.29,135.63,11605.0,129.2444,129.5404,129.149,129.4735,11605.0
2019-05-07 14:10:00,135.59,135.61,135.37,135.5,11267.0,129.4354,129.4544,129.2253,129.3494,11267.0
2019-05-07 14:20:00,135.58,135.75,135.03,135.06,23868.0,129.4258,129.5881,128.9008,128.9294,23868.0
2019-05-07 14:30:00,135.1,135.12,134.58,134.68,15273.0,128.9676,128.9867,128.4712,128.5667,15273.0
2019-05-07 14:40:00,134.82,134.87,134.48,134.5,16612.0,128.7003,128.748,128.3757,128.3948,16612.0
2019-05-07 14:50:00,134.54,135.0,134.51,134.85,13842.0,128.433,128.8721,128.4044,128.7289,13842.0
2019-05-07 15:00:00,134.86,134.91,134.48,134.79,19201.0,128.7385,128.7862,128.3757,128.6717,19201.0
2019-05-07 15:10:00,134.75,134.93,134.63,134.67,20527.0,128.6335,128.8053,128.5189,128.5571,20527.0
2019-05-07 15:20:00,134.69,134.79,134.43,134.52,34900.0,128.5762,128.6717,128.328,128.4139,34900.0
2019-05-07 15:30:00,134.51,134.56,134.07,134.14,44409.0,128.4044,128.4521,127.9843,128.0512,44409.0
2019-05-07 15:40:00,134.14,134.81,134.13,134.78,44955.0,128.0512,128.6908,128.0416,128.6621,44955.0
2019-05-07 15:50:00,134.74,135.24,134.71,135.14,103898.0,128.6239,129.1012,128.5953,129.0058,103898.0
2019-05-08 09:30:00,134.42,134.91,134.06,134.36,45647.0,128.3185,128.7862,127.9748,128.2612,45647.0
2019-05-08 09:40:00,134.37,135.12,134.28,134.74,34026.0,128.2707,128.9867,128.1848,128.6239,34026.0
2019-05-08 09:50:00,134.84,134.99,134.35,134.39,20507.0,128.7194,128.8626,128.2516,128.2898,20507.0
2019-05-08 10:00:00,134.42,134.57,134.16,134.17,24454.0,128.3185,128.4617,128.0703,128.0798,24454.0
2019-05-08 10:10:00,134.18,134.56,134.11,134.45,24078.0,128.0894,128.4521,128.0225,128.3471,24078.0
2019-05-08 10:20:00,134.5,134.5,134.08,134.29,12515.0,128.3948,128.3948,127.9939,128.1944,12515.0
2019-05-08 10:30:00,134.27,134.41,133.6,133.7,30673.0,128.1753,128.3089,127.5357,127.6311,30673.0
2019-05-08 10:40:00,133.78,134.51,133.75,134.2,18195.0,127.7075,128.4044,127.6789,128.1084,18195.0
2019-05-08 10:50:00,134.27,134.73,134.13,134.73,19783.0,128.1753,128.6144,128.0416,128.6144,19783.0
2019-05-08 11:00:00,134.72,134.95,134.37,134.76,31099.0,128.6048,128.8244,128.2707,128.643,31099.0
2019-05-08 11:10:00,134.88,135.31,134.88,135.03,18097.0,128.7576,129.1681,128.7576,128.9008,18097.0
2019-05-08 11:20:00,135.03,135.22,134.79,135.15,19104.0,128.9008,129.0821,128.6717,129.0153,19104.0
2019-05-08 11:30:00,135.12,135.38,134.54,134.63,30399.0,128.9867,129.2349,128.433,128.5189,30399.0
2019-05-08 11:40:00,134.65,134.95,134.6,134.95,22970.0,128.538,128.8244,128.4903,128.8244,22970.0
2019-05-08 11:50:00,134.96,135.1,134.86,134.86,11806.0,128.8339,128.9676,128.7385,128.7385,11806.0
2019-05-08 12:00:00,134.88,134.93,134.65,134.83,11090.0,128.7576,128.8053,128.538,128.7098,11090.0
2019-05-08 12:10:00,134.8,134.86,134.57,134.79,10845.0,128.6812,128.7385,128.4617,128.6717,10845.0
2019-05-08 12:20:00,134.8,135.03,134.77,135.0,20395.0,128.6812,128.9008,128.6526,128.8721,20395.0
2019-05-08 12:30:00,134.95,135.02,134.84,134.95,22863.0,128.8244,128.8912,128.7194,128.8244,22863.0
2019-05-08 12:40:00,134.94,135.07,134.86,134.86,11069.0,128.8149,128.939,128.7385,128.7385,11069.0
2019-05-08 12:50:00,134.88,135.13,134.86,135.12,7575.0,128.7576,128.9962,128.7385,128.9867,7575.0
2019-05-08 13:00:00,135.14,135.2,135.02,135.13,7542.0,129.0058,129.0631,128.8912,128.9962,7542.0
2019-05-08 13:10:00,135.07,135.07,134.83,134.87,6172.0,128.939,128.939,128.7098,128.748,6172.0
2019-05-08 13:20:00,134.86,135.03,134.86,134.98,6251.0,128.7385,128.9008,128.7385,128.853,6251.0
2019-05-08 13:30:00,135.02,135.05,134.85,135.02,11030.0,128.8912,128.9199,128.7289,128.8912,11030.0
2019-05-08 13:40:00,134.97,135.14,134.96,135.12,6930.0,128.8435,129.0058,128.8339,128.9867,6930.0
2019-05-08 13:50:00,135.1,135.21,135.05,135.15,17808.0,128.9676,129.0726,128.9199,129.0153,17808.0
2019-05-08 14:00:00,135.17,135.21,135.08,135.2,7967.0,129.0344,129.0726,128.9485,129.0631,7967.0
2019-05-08 14:10:00,135.21,135.21,135.02,135.08,14844.0,129.0726,129.0726,128.8912,128.9485,14844.0
2019-05-08 14:20:00,135.09,135.21,135.01,135.17,11325.0,128.958,129.0726,128.8817,129.0344,11325.0
2019-05-08 14:30:00,135.18,135.26,135.09,135.11,6873.0,129.044,129.1203,128.958,128.9771,6873.0
2019-05-08 14:40:00,135.13,135.26,135.12,135.2,10033.0,128.9962,129.1203,128.9867,129.0631,10033.0
2019-05-08 14:50:00,135.2,135.2,135.03,135.15,8188.0,129.0631,129.0631,128.9008,129.0153,8188.0
2019-05-08 15:00:00,135.19,135.25,135.13,135.19,10922.0,129.0535,129.1108,128.9962,129.0535,10922.0
2019-05-08 15:10:00,135.2,135.24,135.12,135.24,9589.0,129.0631,129.1012,128.9867,129.1012,9589.0
2019-05-08 15:20:00,135.27,135.33,135.17,135.23,49413.0,129.1299,129.1872,129.0344,129.0917,49413.0
2019-05-08 15:30:00,135.25,135.33,135.22,135.28,24756.0,129.1108,129.1872,129.0821,129.1394,24756.0
2019-05-08 15:40:00,135.27,135.3,134.96,135.06,37713.0,129.1299,129.1585,128.8339,128.9294,37713.0
2019-05-08 15:50:00,135.05,135.06,134.68,134.77,84864.0,128.9199,128.9294,128.5667,128.6526,84864.0
2019-05-09 09:30:00,133.93,134.19,133.3,133.89,53074.0,127.8507,128.0989,127.2493,127.8125,53074.0
2019-05-09 09:40:00,134.03,134.1,133.61,133.96,23031.0,127.9462,128.013,127.5452,127.8793,23031.0
2019-05-09 09:50:00,133.96,134.06,133.39,133.68,23690.0,127.8793,127.9748,127.3352,127.612,23690.0
2019-05-09 10:00:00,133.68,134.01,133.58,133.81,28286.0,127.612,127.9271,127.5166,127.7361,28286.0
2019-05-09 10:10:00,133.8,133.93,133.64,133.83,21191.0,127.7266,127.8507,127.5739,127.7552,21191.0
2019-05-09 10:20:00,133.83,133.83,133.05,133.16,22679.0,127.7552,127.7552,127.0106,127.1157,22679.0
2019-05-09 10:30:00,133.09,133.39,132.91,133.03,37167.0,127.0488,127.3352,126.877,126.9916,37167.0
2019-05-09 10:40:00,132.98,133.56,132.97,133.36,17984.0,126.9438,127.4975,126.9343,127.3066,17984.0
2019-05-09 10:50:00,133.33,133.49,132.79,132.9,28494.0,127.2779,127.4307,126.7624,126.8675,28494.0
2019-05-09 11:00:00,132.87,133.34,132.86,133.01,21791.0,126.8388,127.2875,126.8293,126.9725,21791.0
2019-05-09 11:10:00,133.09,133.56,132.97,133.31,15498.0,127.0488,127.4975,126.9343,127.2588,15498.0
2019-05-09 11:20:00,133.35,133.37,132.98,133.1,13536.0,127.297,127.3161,126.9438,127.0584,13536.0
2019-05-09 11:30:00,133.15,133.42,133.15,133.36,13050.0,127.1061,127.3639,127.1061,127.3066,13050.0
2019-05-09 11:40:00,133.39,133.56,133.18,133.46,12026.0,127.3352,127.4975,127.1347,127.402,12026.0
2019-05-09 11:50:00,133.54,133.79,133.39,133.7,15684.0,127.4784,127.7171,127.3352,127.6311,15684.0
2019-05-09 12:00:00,133.78,133.81,133.37,133.43,32879.0,127.7075,127.7361,127.3161,127.3734,32879.0
2019-05-09 12:10:00,133.46,133.89,133.46,133.75,103105.0,127.402,127.8125,127.402,127.6789,103105.0
2019-05-09 12:20:00,133.71,134.25,133.69,134.18,17976.0,127.6407,128.1562,127.6216,128.0894,17976.0
2019-05-09 12:30:00,134.22,135.05,134.22,134.91,17182.0,128.1275,128.9199,128.1275,128.7862,17182.0
2019-05-09 12:40:00,134.94,135.36,134.68,134.88,23350.0,128.8149,129.2158,128.5667,128.7576,23350.0
2019-05-09 12:50:00,134.86,135.09,134.78,134.99,12660.0,128.7385,128.958,128.6621,128.8626,12660.0
2019-05-09 13:00:00,135.0,135.34,135.0,135.07,14843.0,128.8721,129.1967,128.8721,128.939,14843.0
2019-05-09 13:10:00,135.12,135.27,135.03,135.09,16040.0,128.9867,129.1299,128.9008,128.958,16040.0
2019-05-09 13:20:00,135.08,135.26,135.01,135.19,14963.0,128.9485,129.1203,128.8817,129.0535,14963.0
2019-05-09 13:30:00,135.22,135.26,135.08,135.25,22125.0,129.0821,129.1203,128.9485,129.1108,22125.0
2019-05-09 13:40:00,135.24,135.99,135.21,135.96,31493.0,129.1012,129.8172,129.0726,129.7886,31493.0
2019-05-09 13:50:00,135.94,135.94,135.66,135.66,33316.0,129.7695,129.7695,129.5022,129.5022,33316.0
2019-05-09 14:00:00,135.71,135.78,135.38,135.64,25845.0,129.5499,129.6167,129.2349,129.4831,25845.0
2019-05-09 14:10:00,135.66,135.94,135.47,135.93,21431.0,129.5022,129.7695,129.3208,129.7599,21431.0
2019-05-09 14:20:00,135.94,136.13,135.74,136.01,22430.0,129.7695,129.9508,129.5785,129.8363,22430.0
2019-05-09 14:30:00,135.99,136.17,135.92,135.95,47044.0,129.8172,129.989,129.7504,129.779,47044.0
2019-05-09 14:40:00,135.93,136.07,135.51,135.52,32236.0,129.7599,129.8936,129.359,129.3685,32236.0
2019-05-09 14:50:00,135.53,135.71,134.97,135.08,35169.0,129.3781,129.5499,128.8435,128.9485,35169.0
2019-05-09 15:00:00,135.04,135.29,134.91,135.07,26106.0,128.9103,129.149,128.7862,128.939,26106.0
2019-05-09 15:10:00,135.01,135.31,135.0,135.28,27459.0,128.8817,129.1681,128.8721,129.1394,27459.0
2019-05-09 15:20:00,135.29,135.46,135.19,135.46,30139.0,129.149,129.3113,129.0535,129.3113,30139.0
2019-05-09 15:30:00,135.49,135.77,135.45,135.68,35314.0,129.3399,129.6072,129.3017,129.5213,35314.0
2019-05-09 15:40:00,135.68,135.69,135.14,135.15,50614.0,129.5213,129.5308,129.0058,129.0153,50614.0
2019-05-09 15:50:00,135.15,135.64,135.15,135.51,179233.0,129.0153,129.4831,129.0153,129.359,179233.0
2019-05-10 09:30:00,130.88,132.03,129.0,129.71,244174.0,124.9391,126.0369,123.1445,123.8223,244174.0
2019-05-10 09:40:00,129.67,130.11,129.12,129.35,140311.0,123.7841,124.2041,123.259,123.4786,140311.0
2019-05-10 09:50:00,129.3,129.78,128.36,129.31,183284.0,123.4309,123.8891,122.5335,123.4404,183284.0
2019-05-10 10:00:00,129.35,129.68,128.4,129.47,139143.0,123.4786,123.7936,122.5717,123.5931,139143.0
2019-05-10 10:10:00,129.46,129.91,128.78,129.12,89913.0,123.5836,124.0132,122.9345,123.259,89913.0
2019-05-10 10:20:00,129.09,129.34,128.73,129.17,47040.0,123.2304,123.469,122.8867,123.3068,47040.0
2019-05-10 10:30:00,129.14,129.14,128.08,128.44,61983.0,123.2781,123.2781,122.2662,122.6099,61983.0
2019-05-10 10:40:00,128.37,128.55,127.9,128.3,55896.0,122.5431,122.7149,122.0944,122.4763,55896.0
2019-05-10 10:50:00,128.26,128.66,128.17,128.38,49986.0,122.4381,122.8199,122.3522,122.5526,49986.0
2019-05-10 11:00:00,128.35,128.55,127.94,128.31,48182.0,122.524,122.7149,122.1326,122.4858,48182.0
2019-05-10 11:10:00,128.31,128.5,127.7,128.5,98870.0,122.4858,122.6672,121.9035,122.6672,98870.0
2019-05-10 11:20:00,128.48,128.78,128.05,128.05,46228.0,122.6481,122.9345,122.2376,122.2376,46228.0
2019-05-10 11:30:00,128.04,128.56,127.83,128.37,41169.0,122.2281,122.7245,122.0276,122.5431,41169.0
2019-05-10 11:40:00,128.36,128.36,127.92,128.1,32424.0,122.5335,122.5335,122.1135,122.2853,32424.0
2019-05-10 11:50:00,128.12,128.86,128.06,128.78,37274.0,122.3044,123.0108,122.2472,122.9345,37274.0
2019-05-10 12:00:00,128.86,128.94,128.15,128.15,28244.0,123.0108,123.0872,122.3331,122.3331,28244.0
2019-05-10 12:10:00,128.2,128.91,128.2,128.78,40983.0,122.3808,123.0586,122.3808,122.9345,40983.0
2019-05-10 12:20:00,128.79,129.17,128.59,129.15,26173.0,122.944,123.3068,122.7531,123.2877,26173.0
2019-05-10 12:30:00,129.11,129.52,129.03,129.25,41727.0,123.2495,123.6409,123.1731,123.3831,41727.0
2019-05-10 12:40:00,129.28,129.77,129.24,129.48,78886.0,123.4118,123.8795,123.3736,123.6027,78886.0
2019-05-10 12:50:00,129.5,130.14,129.46,130.08,61748.0,123.6218,124.2327,123.5836,124.1755,61748.0
2019-05-10 13:00:00,130.04,130.46,129.74,130.23,56986.0,124.1373,124.5382,123.8509,124.3187,56986.0
2019-05-10 13:10:00,130.2,130.61,129.88,130.61,54639.0,124.29,124.6814,123.9845,124.6814,54639.0
2019-05-10 13:20:00,130.6,131.0,130.06,130.16,42806.0,124.6719,125.0537,124.1564,124.2518,42806.0
2019-05-10 13:30:00,130.21,130.33,130.01,130.21,29472.0,124.2996,124.4141,124.1086,124.2996,29472.0
2019-05-10 13:40:00,130.19,130.74,130.02,130.71,28113.0,124.2805,124.8055,124.1182,124.7769,28113.0
2019-05-10 13:50:00,130.86,131.13,130.68,131.13,134223.0,124.9201,125.1778,124.7482,125.1778,134223.0
2019-05-10 14:00:00,131.2,131.57,131.07,131.36,149045.0,125.2446,125.5978,125.1205,125.3974,149045.0
2019-05-10 14:10:00,131.36,131.39,130.72,131.06,144352.0,125.3974,125.426,124.7864,125.111,144352.0
2019-05-10 14:20:00,131.08,131.28,130.87,131.24,84898.0,125.1301,125.321,124.9296,125.2828,84898.0
2019-05-10 14:30:00,131.25,131.44,131.14,131.28,52560.0,125.2924,125.4737,125.1873,125.321,52560.0
2019-05-10 14:40:00,131.33,131.46,131.2,131.35,35440.0,125.3687,125.4928,125.2446,125.3878,35440.0
2019-05-10 14:50:00,131.33,131.66,131.28,131.5,55698.0,125.3687,125.6837,125.321,125.531,55698.0
2019-05-10 15:00:00,131.51,132.06,131.51,131.66,176449.0,125.5405,126.0656,125.5405,125.6837,176449.0
2019-05-10 15:10:00,131.69,131.99,131.42,131.91,161147.0,125.7124,125.9988,125.4546,125.9224,161147.0
2019-05-10 15:20:00,131.88,132.11,131.74,131.89,109055.0,125.8938,126.1133,125.7601,125.9033,109055.0
2019-05-10 15:30:00,131.87,132.1,131.75,131.9,152032.0,125.8842,126.1038,125.7697,125.9128,152032.0
2019-05-10 15:40:00,131.95,131.95,131.07,131.26,196785.0,125.9606,125.9606,125.1205,125.3019,196785.0
2019-05-10 15:50:00,131.24,131.75,130.98,131.71,237335.0,125.2828,125.7697,125.0346,125.7315,237335.0
2019-05-13 09:30:00,129.49,129.78,127.81,128.96,87218.0,123.6122,123.8891,122.0085,123.1063,87218.0
2019-05-13 09:40:00,128.94,129.49,128.68,128.68,46459.0,123.0872,123.6122,122.839,122.839,46459.0
2019-05-13 09:50:00,128.67,128.75,127.81,127.95,52794.0,122.8295,122.9058,122.0085,122.1421,52794.0
2019-05-13 10:00:00,127.89,128.22,127.74,127.98,63503.0,122.0849,122.3999,121.9417,122.1708,63503.0
2019-05-13 10:10:00,128.01,128.66,127.94,128.27,49293.0,122.1994,122.8199,122.1326,122.4476,49293.0
2019-05-13 10:20:00,128.29,128.42,127.82,128.09,34078.0,122.4667,122.5908,122.018,122.2758,34078.0
2019-05-13 10:30:00,127.97,128.39,127.8,128.29,36098.0,122.1612,122.5622,121.999,122.4667,36098.0
2019-05-13 10:40:00,128.34,128.56,128.04,128.05,29314.0,122.5144,122.7245,122.2281,122.2376,29314.0
2019-05-13 10:50:00,128.05,128.18,127.51,127.91,44341.0,122.2376,122.3617,121.7221,122.104,44341.0
2019-05-13 11:00:00,127.87,128.03,127.41,127.5,37894.0,122.0658,122.2185,121.6267,121.7126,37894.0
2019-05-13 11:10:00,127.5,127.67,127.1,127.23,32962.0,121.7126,121.8749,121.3307,121.4548,32962.0
2019-05-13 11:20:00,127.31,127.51,127.04,127.08,30634.0,121.5312,121.7221,121.2735,121.3116,30634.0
2019-05-13 11:30:00,127.02,127.12,126.68,126.73,30403.0,121.2544,121.3498,120.9298,120.9775,30403.0
2019-05-13 11:40:00,126.75,126.97,126.7,126.83,27425.0,120.9966,121.2066,120.9489,121.073,27425.0
2019-05-13 11:50:00,126.83,127.12,126.54,127.1,23912.0,121.073,121.3498,120.7961,121.3307,23912.0
2019-05-13 12:00:00,127.11,127.11,126.6,126.62,23396.0,121.3403,121.3403,120.8534,120.8725,23396.0
2019-05-13 12:10:00,126.63,126.86,126.59,126.68,20374.0,120.8821,121.1016,120.8439,120.9298,20374.0
2019-05-13 12:20:00,126.74,127.33,126.66,127.03,86925.0,120.9871,121.5503,120.9107,121.2639,86925.0
2019-05-13 12:30:00,127.0,127.42,126.75,127.04,62025.0,121.2353,121.6362,120.9966,121.2735,62025.0
2019-05-13 12:40:00,127.0,127.44,127.0,127.27,24157.0,121.2353,121.6553,121.2353,121.493,24157.0
2019-05-13 12:50:00,127.26,127.27,126.77,126.83,17177.0,121.4835,121.493,121.0157,121.073,17177.0
2019-05-13 13:00:00,126.83,126.84,126.65,126.8,22900.0,121.073,121.0825,120.9012,121.0443,22900.0
2019-05-13 13:10:00,126.8,127.0,126.76,126.77,32455.0,121.0443,121.2353,121.0062,121.0157,32455.0
2019-05-13 13:20:00,126.69,126.75,126.54,126.6,18516.0,120.9393,120.9966,120.7961,120.8534,18516.0
2019-05-13 13:30:00,126.59,127.1,126.55,126.87,27309.0,120.8439,121.3307,120.8057,121.1112,27309.0
2019-05-13 13:40:00,126.86,127.04,126.71,126.86,18440.0,121.1016,121.2735,120.9584,121.1016,18440.0
2019-05-13 13:50:00,126.87,126.91,126.72,126.88,14926.0,121.1112,121.1494,120.968,121.1207,14926.0
2019-05-13 14:00:00,126.88,127.03,126.79,126.83,13805.0,121.1207,121.2639,121.0348,121.073,13805.0
2019-05-13 14:10:00,126.8,126.83,126.57,126.6,16335.0,121.0443,121.073,120.8248,120.8534,16335.0
2019-05-13 14:20:00,126.63,127.27,126.58,127.07,20443.0,120.8821,121.493,120.8343,121.3021,20443.0
2019-05-13 14:30:00,127.05,127.14,126.81,126.94,14682.0,121.283,121.3689,121.0539,121.178,14682.0
2019-05-13 14:40:00,126.91,127.13,126.74,127.03,14867.0,121.1494,121.3594,120.9871,121.2639,14867.0
2019-05-13 14:50:00,127.0,127.23,126.99,127.0,17649.0,121.2353,121.4548,121.2257,121.2353,17649.0
2019-05-13 15:00:00,127.01,127.12,126.72,126.74,26024.0,121.2448,121.3498,120.968,120.9871,26024.0
2019-05-13 15:10:00,126.76,126.9,126.45,126.51,33013.0,121.0062,121.1398,120.7102,120.7675,33013.0
2019-05-13 15:20:00,126.52,126.58,126.38,126.46,35305.0,120.7771,120.8343,120.6434,120.7198,35305.0
2019-05-13 15:30:00,126.41,126.46,125.78,125.88,60975.0,120.672,120.7198,120.0706,120.1661,60975.0
2019-05-13 15:40:00,125.9,126.15,125.72,126.15,110455.0,120.1852,120.4238,120.0134,120.4238,110455.0
2019-05-13 15:50:00,126.14,126.21,125.97,126.01,237745.0,120.4143,120.4811,120.252,120.2902,237745.0
2019-05-14 09:30:00,126.48,127.03,126.31,126.83,94230.0,120.7389,121.2639,120.5766,121.073,94230.0
2019-05-14 09:40:00,126.89,127.13,126.74,126.8,52478.0,121.1303,121.3594,120.9871,121.0443,52478.0
2019-05-14 09:50:00,126.8,127.09,126.53,126.76,60183.0,121.0443,121.3212,120.7866,121.0062,60183.0
2019-05-14 10:00:00,126.8,127.5,126.8,127.47,57120.0,121.0443,121.7126,121.0443,121.6839,57120.0
2019-05-14 10:10:00,127.46,128.07,127.4,127.96,44166.0,121.6744,122.2567,121.6171,122.1517,44166.0
2019-05-14 10:20:00,127.95,128.78,127.95,128.68,32617.0,122.1421,122.9345,122.1421,122.839,32617.0
2019-05-14 10:30:00,128.67,128.73,128.11,128.31,34151.0,122.8295,122.8867,122.2949,122.4858,34151.0
2019-05-14 10:40:00,128.24,128.72,128.24,128.35,31122.0,122.419,122.8772,122.419,122.524,31122.0
2019-05-14 10:50:00,128.34,128.59,128.28,128.56,16914.0,122.5144,122.7531,122.4572,122.7245,16914.0
2019-05-14 11:00:00,128.55,129.14,128.49,128.96,37689.0,122.7149,123.2781,122.6576,123.1063,37689.0
2019-05-14 11:10:00,128.97,129.3,128.96,129.29,20270.0,123.1158,123.4309,123.1063,123.4213,20270.0
2019-05-14 11:20:00,129.35,129.91,129.3,129.81,34654.0,123.4786,124.0132,123.4309,123.9177,34654.0
2019-05-14 11:30:00,129.81,130.33,129.72,130.18,28038.0,123.9177,124.4141,123.8318,124.2709,28038.0
2019-05-14 11:40:00,130.19,130.3,129.99,130.28,12448.0,124.2805,124.3855,124.0895,124.3664,12448.0
2019-05-14 11:50:00,130.28,130.3,130.02,130.06,12752.0,124.3664,124.3855,124.1182,124.1564,12752.0
2019-05-14 12:00:00,130.1,130.34,130.1,130.3,23159.0,124.1946,124.4237,124.1946,124.3855,23159.0
2019-05-14 12:10:00,130.31,130.62,130.1,130.1,23500.0,124.395,124.6909,124.1946,124.1946,23500.0
2019-05-14 12:20:00,130.13,130.19,129.82,129.83,15840.0,124.2232,124.2805,123.9273,123.9368,15840.0
2019-05-14 12:30:00,129.83,130.11,129.8,130.08,16840.0,123.9368,124.2041,123.9082,124.1755,16840.0
2019-05-14 12:40:00,130.1,130.18,129.92,130.18,24021.0,124.1946,124.2709,124.0227,124.2709,24021.0
2019-05-14 12:50:00,130.19,130.19,130.0,130.1,11056.0,124.2805,124.2805,124.0991,124.1946,11056.0
2019-05-14 13:00:00,130.12,130.39,130.11,130.16,27363.0,124.2136,124.4714,124.2041,124.2518,27363.0
2019-05-14 13:10:00,130.18,130.4,130.15,130.38,15307.0,124.2709,124.4809,124.2423,124.4618,15307.0
2019-05-14 13:20:00,130.4,130.64,130.39,130.41,69500.0,124.4809,124.71,124.4714,124.4905,69500.0
2019-05-14 13:30:00,130.41,130.59,130.41,130.59,35043.0,124.4905,124.6623,124.4905,124.6623,35043.0
2019-05-14 13:40:00,130.57,130.58,130.36,130.57,35394.0,124.6432,124.6528,124.4427,124.6432,35394.0
2019-05-14 13:50:00,130.58,130.62,130.46,130.61,13718.0,124.6528,124.6909,124.5382,124.6814,13718.0
2019-05-14 14:00:00,130.61,130.75,130.44,130.71,57466.0,124.6814,124.815,124.5191,124.7769,57466.0
2019-05-14 14:10:00,130.69,130.88,130.62,130.78,22141.0,124.7578,124.9391,124.6909,124.8437,22141.0
2019-05-14 14:20:00,130.78,130.97,130.72,130.85,39591.0,124.8437,125.0251,124.7864,124.9105,39591.0
2019-05-14 14:30:00,130.86,130.91,130.63,130.71,26504.0,124.9201,124.9678,124.7005,124.7769,26504.0
2019-05-14 14:40:00,130.71,130.83,130.4,130.45,49595.0,124.7769,124.8914,124.4809,124.5287,49595.0
2019-05-14 14:50:00,130.43,130.53,130.3,130.5,22512.0,124.5096,124.605,124.3855,124.5764,22512.0
2019-05-14 15:00:00,130.48,130.56,130.38,130.49,33566.0,124.5573,124.6337,124.4618,124.5668,33566.0
2019-05-14 15:10:00,130.46,130.46,130.19,130.27,30315.0,124.5382,124.5382,124.2805,124.3568,30315.0
2019-05-14 15:20:00,130.26,130.34,130.15,130.25,56180.0,124.3473,124.4237,124.2423,124.3377,56180.0
2019-05-14 15:30:00,130.27,130.27,129.9,130.13,80781.0,124.3568,124.3568,124.0036,124.2232,80781.0
2019-05-14 15:40:00,130.13,130.19,129.79,129.96,73549.0,124.2232,124.2805,123.8986,124.0609,73549.0
2019-05-14 15:50:00,129.96,130.2,129.8,129.86,174451.0,124.0609,124.29,123.9082,123.9654,174451.0
2019-05-15 09:30:00,128.79,129.09,127.27,129.09,54061.0,122.944,123.2304,121.493,123.2304,54061.0
2019-05-15 09:40:00,129.1,129.36,128.73,129.31,51786.0,123.2399,123.4881,122.8867,123.4404,51786.0
2019-05-15 09:50:00,129.33,129.82,129.33,129.5,21601.0,123.4595,123.9273,123.4595,123.6218,21601.0
2019-05-15 10:00:00,129.56,129.85,129.23,129.85,31799.0,123.6791,123.9559,123.364,123.9559,31799.0
2019-05-15 10:10:00,129.87,130.39,129.53,130.26,75059.0,123.975,124.4714,123.6504,124.3473,75059.0
2019-05-15 10:20:00,130.26,130.5,130.04,130.5,38396.0,124.3473,124.5764,124.1373,124.5764,38396.0
2019-05-15 10:30:00,130.47,130.57,130.15,130.38,28757.0,124.5478,124.6432,124.2423,124.4618,28757.0
2019-05-15 10:40:00,130.4,130.75,130.34,130.7,10839.0,124.4809,124.815,124.4237,124.7673,10839.0
2019-05-15 10:50:00,130.76,130.99,130.56,130.6,13287.0,124.8246,125.0442,124.6337,124.6719,13287.0
2019-05-15 11:00:00,130.65,130.81,130.34,130.81,38351.0,124.7196,124.8723,124.4237,124.8723,38351.0
2019-05-15 11:10:00,130.81,130.99,130.69,130.9,22069.0,124.8723,125.0442,124.7578,124.9582,22069.0
2019-05-15 11:20:00,130.94,131.25,130.78,131.21,31592.0,124.9964,125.2924,124.8437,125.2542,31592.0
2019-05-15 11:30:00,131.21,131.38,130.99,131.0,28112.0,125.2542,125.4165,125.0442,125.0537,28112.0
2019-05-15 11:40:00,131.02,131.34,130.96,131.23,16716.0,125.0728,125.3783,125.0155,125.2733,16716.0
2019-05-15 11:50:00,131.25,131.56,131.25,131.53,28064.0,125.2924,125.5883,125.2924,125.5596,28064.0
2019-05-15 12:00:00,131.53,131.76,131.52,131.57,20369.0,125.5596,125.7792,125.5501,125.5978,20369.0
2019-05-15 12:10:00,131.6,131.64,131.27,131.27,12626.0,125.6265,125.6646,125.3114,125.3114,12626.0
2019-05-15 12:20:00,131.26,131.37,131.1,131.22,15619.0,125.3019,125.4069,125.1492,125.2637,15619.0
2019-05-15 12:30:00,131.22,131.42,131.22,131.34,8805.0,125.2637,125.4546,125.2637,125.3783,8805.0
2019-05-15 12:40:00,131.35,131.58,131.35,131.56,9130.0,125.3878,125.6074,125.3878,125.5883,9130.0
2019-05-15 12:50:00,131.55,131.57,131.16,131.25,13659.0,125.5787,125.5978,125.2064,125.2924,13659.0
2019-05-15 13:00:00,131.33,131.49,131.18,131.19,15339.0,125.3687,125.5215,125.2255,125.2351,15339.0
2019-05-15 13:10:00,131.2,131.44,131.19,131.35,15729.0,125.2446,125.4737,125.2351,125.3878,15729.0
2019-05-15 13:20:00,131.42,131.52,131.25,131.47,13903.0,125.4546,125.5501,125.2924,125.5024,13903.0
2019-05-15 13:30:00,131.5,131.75,131.42,131.72,24231.0,125.531,125.7697,125.4546,125.741,24231.0
2019-05-15 13:40:00,131.71,131.8,131.5,131.75,16863.0,125.7315,125.8174,125.531,125.7697,16863.0
2019-05-15 13:50:00,131.78,132.07,131.72,131.99,34147.0,125.7983,126.0751,125.741,125.9988,34147.0
2019-05-15 14:00:00,132.01,132.33,131.79,131.9,123083.0,126.0179,126.3233,125.8078,125.9128,123083.0
2019-05-15 14:10:00,131.89,132.1,131.83,132.1,13946.0,125.9033,126.1038,125.846,126.1038,13946.0
2019-05-15 14:20:00,132.11,132.26,132.07,132.12,14518.0,126.1133,126.2565,126.0751,126.1229,14518.0
2019-05-15 14:30:00,132.15,132.15,131.86,131.96,12150.0,126.1515,126.1515,125.8747,125.9701,12150.0
2019-05-15 14:40:00,131.93,132.16,131.83,132.14,13854.0,125.9415,126.161,125.846,126.142,13854.0
2019-05-15 14:50:00,132.11,132.21,131.9,131.99,13700.0,126.1133,126.2088,125.9128,125.9988,13700.0
2019-05-15 15:00:00,131.99,132.03,131.77,131.97,22928.0,125.9988,126.0369,125.7887,125.9797,22928.0
2019-05-15 15:10:00,132.0,132.04,131.79,131.89,19997.0,126.0083,126.0465,125.8078,125.9033,19997.0
2019-05-15 15:20:00,131.91,132.22,131.88,132.15,24396.0,125.9224,126.2183,125.8938,126.1515,24396.0
2019-05-15 15:30:00,132.13,132.23,131.92,132.05,39386.0,126.1324,126.2279,125.9319,126.056,39386.0
2019-05-15 15:40:00,132.03,132.08,131.96,131.96,42918.0,126.0369,126.0847,125.9701,125.9701,42918.0
2019-05-15 15:50:00,131.98,132.2,131.77,131.83,116264.0,125.9892,126.1992,125.7887,125.846,116264.0
2019-05-16 09:30:00,132.07,132.72,130.96,132.72,45714.0,126.0751,126.6956,125.0155,126.6956,45714.0
2019-05-16 09:40:00,132.75,132.75,132.32,132.42,19659.0,126.7243,126.7243,126.3138,126.4092,19659.0
2019-05-16 09:50:00,132.39,132.71,132.26,132.55,23792.0,126.3806,126.6861,126.2565,126.5333,23792.0
2019-05-16 10:00:00,132.59,132.84,132.56,132.71,24805.0,126.5715,126.8102,126.5429,126.6861,24805.0
2019-05-16 10:10:00,132.69,132.69,132.41,132.59,17627.0,126.667,126.667,126.3997,126.5715,17627.0
2019-05-16 10:20:00,132.6,133.29,132.56,133.04,75355.0,126.5811,127.2398,126.5429,127.0011,75355.0
2019-05-16 10:30:00,133.01,133.15,132.77,132.88,93215.0,126.9725,127.1061,126.7434,126.8484,93215.0
2019-05-16 10:40:00,132.87,132.87,132.41,132.66,30227.0,126.8388,126.8388,126.3997,126.6383,30227.0
2019-05-16 10:50:00,132.69,132.84,132.62,132.82,54058.0,126.667,126.8102,126.6002,126.7911,54058.0
2019-05-16 11:00:00,132.82,132.92,132.53,132.54,37928.0,126.7911,126.8865,126.5143,126.5238,37928.0
2019-05-16 11:10:00,132.54,132.8,132.39,132.77,34608.0,126.5238,126.772,126.3806,126.7434,34608.0
2019-05-16 11:20:00,132.79,133.02,132.74,132.78,20034.0,126.7624,126.982,126.7147,126.7529,20034.0
2019-05-16 11:30:00,132.71,132.91,132.71,132.83,31945.0,126.6861,126.877,126.6861,126.8006,31945.0
2019-05-16 11:40:00,132.84,133.0,132.67,132.82,37364.0,126.8102,126.9629,126.6479,126.7911,37364.0
2019-05-16 11:50:00,132.84,132.89,132.62,132.7,25736.0,126.8102,126.8579,126.6002,126.6765,25736.0
2019-05-16 12:00:00,132.73,132.79,132.56,132.64,18356.0,126.7052,126.7624,126.5429,126.6193,18356.0
2019-05-16 12:10:00,132.65,132.95,132.61,132.83,23410.0,126.6288,126.9152,126.5906,126.8006,23410.0
2019-05-16 12:20:00,132.85,132.92,132.73,132.81,13902.0,126.8197,126.8865,126.7052,126.7815,13902.0
2019-05-16 12:30:00,132.85,133.0,132.77,132.83,16056.0,126.8197,126.9629,126.7434,126.8006,16056.0
2019-05-16 12:40:00,132.89,132.9,132.75,132.86,12831.0,126.8579,126.8675,126.7243,126.8293,12831.0
2019-05-16 12:50:00,132.81,132.85,132.67,132.77,14357.0,126.7815,126.8197,126.6479,126.7434,14357.0
2019-05-16 13:00:00,132.77,132.87,132.64,132.66,21627.0,126.7434,126.8388,126.6193,126.6383,21627.0
2019-05-16 13:10:00,132.68,132.82,132.59,132.72,19573.0,126.6574,126.7911,126.5715,126.6956,19573.0
2019-05-16 13:20:00,132.7,132.75,132.42,132.5,20891.0,126.6765,126.7243,126.4092,126.4856,20891.0
2019-05-16 13:30:00,132.49,132.67,132.46,132.49,21842.0,126.4761,126.6479,126.4474,126.4761,21842.0
2019-05-16 13:40:00,132.5,132.59,132.38,132.4,16949.0,126.4856,126.5715,126.3711,126.3902,16949.0
2019-05-16 13:50:00,132.38,132.43,132.32,132.35,14038.0,126.3711,126.4188,126.3138,126.3424,14038.0
2019-05-16 14:00:00,132.31,132.41,132.27,132.36,23403.0,126.3042,126.3997,126.2661,126.352,23403.0
2019-05-16 14:10:00,132.34,132.52,132.28,132.51,18250.0,126.3329,126.5047,126.2756,126.4952,18250.0
2019-05-16 14:20:00,132.52,132.72,132.43,132.62,19073.0,126.5047,126.6956,126.4188,126.6002,19073.0
2019-05-16 14:30:00,132.61,132.63,132.55,132.59,16190.0,126.5906,126.6097,126.5333,126.5715,16190.0
2019-05-16 14:40:00,132.6,132.72,132.55,132.62,14829.0,126.5811,126.6956,126.5333,126.6002,14829.0
2019-05-16 14:50:00,132.62,132.62,132.42,132.59,49591.0,126.6002,126.6002,126.4092,126.5715,49591.0
2019-05-16 15:00:00,132.57,132.58,132.27,132.31,47038.0,126.5524,126.562,126.2661,126.3042,47038.0
2019-05-16 15:10:00,132.29,132.29,132.12,132.26,31035.0,126.2851,126.2851,126.1229,126.2565,31035.0
2019-05-16 15:20:00,132.28,132.65,132.24,132.58,35858.0,126.2756,126.6288,126.2374,126.562,35858.0
2019-05-16 15:30:00,132.58,132.68,132.47,132.53,37511.0,126.562,126.6574,126.457,126.5143,37511.0
2019-05-16 15:40:00,132.55,132.6,132.36,132.44,64620.0,126.5333,126.5811,126.352,126.4283,64620.0
2019-05-16 15:50:00,132.44,132.58,132.23,132.49,115422.0,126.4283,126.562,126.2279,126.4761,115422.0
2019-05-17 09:30:00,132.15,132.46,131.1,132.31,92534.0,126.1515,126.4474,125.1492,126.3042,92534.0
2019-05-17 09:40:00,132.39,132.45,132.12,132.19,22859.0,126.3806,126.4379,126.1229,126.1897,22859.0
2019-05-17 09:50:00,132.16,132.23,131.96,132.11,13031.0,126.161,126.2279,125.9701,126.1133,13031.0
2019-05-17 10:00:00,132.15,132.38,131.85,131.95,14388.0,126.1515,126.3711,125.8651,125.9606,14388.0
2019-05-17 10:10:00,131.94,132.28,131.84,132.13,10745.0,125.951,126.2756,125.8556,126.1324,10745.0
2019-05-17 10:20:00,132.24,132.36,132.12,132.14,22433.0,126.2374,126.352,126.1229,126.142,22433.0
2019-05-17 10:30:00,132.16,132.3,132.04,132.28,9310.0,126.161,126.2947,126.0465,126.2756,9310.0
2019-05-17 10:40:00,132.25,132.5,132.2,132.49,12109.0,126.247,126.4856,126.1992,126.4761,12109.0
2019-05-17 10:50:00,132.51,132.92,132.51,132.75,32794.0,126.4952,126.8865,126.4952,126.7243,32794.0
2019-05-17 11:00:00,132.79,133.17,132.78,133.03,22602.0,126.7624,127.1252,126.7529,126.9916,22602.0
2019-05-17 11:10:00,133.04,133.17,132.89,132.99,25308.0,127.0011,127.1252,126.8579,126.9534,25308.0
2019-05-17 11:20:00,132.99,133.01,132.6,132.62,22842.0,126.9534,126.9725,126.5811,126.6002,22842.0
2019-05-17 11:30:00,132.64,132.72,132.27,132.33,42917.0,126.6193,126.6956,126.2661,126.3233,42917.0
2019-05-17 11:40:00,132.3,132.3,132.05,132.05,18595.0,126.2947,126.2947,126.056,126.056,18595.0
2019-05-17 11:50:00,132.06,132.22,131.98,132.22,44533.0,126.0656,126.2183,125.9892,126.2183,44533.0
2019-05-17 12:00:00,132.21,132.24,131.79,131.93,20345.0,126.2088,126.2374,125.8078,125.9415,20345.0
2019-05-17 12:10:00,131.9,131.93,131.65,131.88,15544.0,125.9128,125.9415,125.6742,125.8938,15544.0
2019-05-17 12:20:00,131.88,131.91,131.6,131.67,12996.0,125.8938,125.9224,125.6265,125.6933,12996.0
2019-05-17 12:30:00,131.63,131.64,131.35,131.38,15291.0,125.6551,125.6646,125.3878,125.4165,15291.0
2019-05-17 12:40:00,131.4,131.78,131.39,131.78,21054.0,125.4355,125.7983,125.426,125.7983,21054.0
2019-05-17 12:50:00,131.71,131.72,131.46,131.48,17751.0,125.7315,125.741,125.4928,125.5119,17751.0
2019-05-17 13:00:00,131.48,131.68,131.38,131.65,29067.0,125.5119,125.7028,125.4165,125.6742,29067.0
2019-05-17 13:10:00,131.68,131.82,131.6,131.81,16723.0,125.7028,125.8365,125.6265,125.8269,16723.0
2019-05-17 13:20:00,131.84,131.92,131.66,131.68,12753.0,125.8556,125.9319,125.6837,125.7028,12753.0
2019-05-17 13:30:00,131.7,131.92,131.56,131.78,27448.0,125.7219,125.9319,125.5883,125.7983,27448.0
2019-05-17 13:40:00,131.77,131.81,131.47,131.52,30497.0,125.7887,125.8269,125.5024,125.5501,30497.0
2019-05-17 13:50:00,131.53,131.74,131.49,131.54,17489.0,125.5596,125.7601,125.5215,125.5692,17489.0
2019-05-17 14:00:00,131.54,131.71,131.54,131.59,13802.0,125.5692,125.7315,125.5692,125.6169,13802.0
2019-05-17 14:10:00,131.63,131.64,131.43,131.53,14020.0,125.6551,125.6646,125.4642,125.5596,14020.0
2019-05-17 14:20:00,131.5,131.74,131.49,131.54,21604.0,125.531,125.7601,125.5215,125.5692,21604.0
2019-05-17 14:30:00,131.53,131.63,131.41,131.61,20000.0,125.5596,125.6551,125.4451,125.636,20000.0
2019-05-17 14:40:00,131.61,131.61,131.42,131.51,29097.0,125.636,125.636,125.4546,125.5405,29097.0
2019-05-17 14:50:00,131.52,131.68,131.49,131.68,20019.0,125.5501,125.7028,125.5215,125.7028,20019.0
2019-05-17 15:00:00,131.67,131.7,131.1,131.12,22773.0,125.6933,125.7219,125.1492,125.1683,22773.0
2019-05-17 15:10:00,131.1,131.35,131.03,131.13,35350.0,125.1492,125.3878,125.0823,125.1778,35350.0
2019-05-17 15:20:00,131.13,131.43,131.11,131.37,29771.0,125.1778,125.4642,125.1587,125.4069,29771.0
2019-05-17 15:30:00,131.35,131.36,131.09,131.1,39736.0,125.3878,125.3974,125.1396,125.1492,39736.0
2019-05-17 15:40:00,131.09,131.19,130.92,131.04,85742.0,125.1396,125.2351,124.9773,125.0919,85742.0
2019-05-17 15:50:00,131.03,131.15,130.87,130.91,127753.0,125.0823,125.1969,124.9296,124.9678,127753.0
2019-05-20 09:30:00,128.75,129.59,128.5,128.82,39455.0,122.9058,123.7077,122.6672,122.9727,39455.0
2019-05-20 09:40:00,128.81,129.24,128.55,128.93,38052.0,122.9631,123.3736,122.7149,123.0777,38052.0
2019-05-20 09:50:00,128.87,129.14,128.3,129.14,18350.0,123.0204,123.2781,122.4763,123.2781,18350.0
2019-05-20 10:00:00,129.12,129.45,128.72,129.27,39997.0,123.259,123.5741,122.8772,123.4022,39997.0
2019-05-20 10:10:00,129.22,129.31,128.93,129.07,28537.0,123.3545,123.4404,123.0777,123.2113,28537.0
2019-05-20 10:20:00,129.08,129.3,128.85,128.98,25975.0,123.2209,123.4309,123.0013,123.1254,25975.0
2019-05-20 10:30:00,128.94,129.46,128.94,129.35,29414.0,123.0872,123.5836,123.0872,123.4786,29414.0
2019-05-20 10:40:00,129.35,129.42,129.03,129.03,29038.0,123.4786,123.5454,123.1731,123.1731,29038.0
2019-05-20 10:50:00,129.01,129.15,128.8,129.09,20465.0,123.154,123.2877,122.9536,123.2304,20465.0
2019-05-20 11:00:00,129.13,129.15,128.72,128.75,13548.0,123.2686,123.2877,122.8772,122.9058,13548.0
2019-05-20 11:10:00,128.74,128.83,128.59,128.59,10192.0,122.8963,122.9822,122.7531,122.7531,10192.0
2019-05-20 11:20:00,128.53,128.83,128.46,128.63,23111.0,122.6958,122.9822,122.629,122.7913,23111.0
2019-05-20 11:30:00,128.67,128.87,128.17,128.24,41980.0,122.8295,123.0204,122.3522,122.419,41980.0
2019-05-20 11:40:00,128.25,128.53,128.16,128.43,26926.0,122.4285,122.6958,122.3426,122.6004,26926.0
2019-05-20 11:50:00,128.42,128.5,128.08,128.24,16670.0,122.5908,122.6672,122.2662,122.419,16670.0
2019-05-20 12:00:00,128.25,128.56,128.13,128.49,7941.0,122.4285,122.7245,122.314,122.6576,7941.0
2019-05-20 12:10:00,128.43,128.7,128.42,128.59,44976.0,122.6004,122.8581,122.5908,122.7531,44976.0
2019-05-20 12:20:00,128.56,128.63,128.34,128.34,12581.0,122.7245,122.7913,122.5144,122.5144,12581.0
2019-05-20 12:30:00,128.33,128.45,128.2,128.45,10266.0,122.5049,122.6194,122.3808,122.6194,10266.0
2019-05-20 12:40:00,128.39,128.41,128.29,128.34,6511.0,122.5622,122.5813,122.4667,122.5144,6511.0
2019-05-20 12:50:00,128.31,128.37,128.17,128.26,18901.0,122.4858,122.5431,122.3522,122.4381,18901.0
2019-05-20 13:00:00,128.27,128.31,128.09,128.1,15161.0,122.4476,122.4858,122.2758,122.2853,15161.0
2019-05-20 13:10:00,128.07,128.26,128.03,128.18,24167.0,122.2567,122.4381,122.2185,122.3617,24167.0
2019-05-20 13:20:00,128.19,128.25,127.96,128.12,18292.0,122.3712,122.4285,122.1517,122.3044,18292.0
2019-05-20 13:30:00,128.07,128.18,128.01,128.03,30924.0,122.2567,122.3617,122.1994,122.2185,30924.0
2019-05-20 13:40:00,128.02,128.04,127.79,127.91,39787.0,122.209,122.2281,121.9894,122.104,39787.0
2019-05-20 13:50:00,127.93,128.08,127.92,127.98,22721.0,122.1231,122.2662,122.1135,122.1708,22721.0
2019-05-20 14:00:00,127.97,128.16,127.93,128.1,29383.0,122.1612,122.3426,122.1231,122.2853,29383.0
2019-05-20 14:10:00,128.15,128.21,128.01,128.08,23711.0,122.3331,122.3903,122.1994,122.2662,23711.0
2019-05-20 14:20:00,128.07,128.14,127.95,128.12,17634.0,122.2567,122.3235,122.1421,122.3044,17634.0
2019-05-20 14:30:00,128.13,128.24,127.68,127.78,19587.0,122.314,122.419,121.8844,121.9799,19587.0
2019-05-20 14:40:00,127.77,127.95,127.72,127.72,16019.0,121.9703,122.1421,121.9226,121.9226,16019.0
2019-05-20 14:50:00,127.76,127.95,127.76,127.93,11614.0,121.9608,122.1421,121.9608,122.1231,11614.0
2019-05-20 15:00:00,127.96,127.98,127.8,127.8,16396.0,122.1517,122.1708,121.999,121.999,16396.0
2019-05-20 15:10:00,127.81,127.83,127.49,127.69,34868.0,122.0085,122.0276,121.703,121.8939,34868.0
2019-05-20 15:20:00,127.68,127.74,127.51,127.7,28197.0,121.8844,121.9417,121.7221,121.9035,28197.0
2019-05-20 15:30:00,127.69,127.86,127.6,127.78,39325.0,121.8939,122.0562,121.808,121.9799,39325.0
2019-05-20 15:40:00,127.79,127.93,127.74,127.91,37011.0,121.9894,122.1231,121.9417,122.104,37011.0
2019-05-20 15:50:00,127.89,127.97,127.78,127.86,97368.0,122.0849,122.1612,121.9799,122.0562,97368.0
2019-05-21 09:30:00,128.71,129.19,128.06,129.05,30212.0,122.8676,123.3259,122.2472,123.1922,30212.0
2019-05-21 09:40:00,128.98,129.28,128.78,128.83,45522.0,123.1254,123.4118,122.9345,122.9822,45522.0
2019-05-21 09:50:00,128.81,129.21,128.68,129.19,63958.0,122.9631,123.345,122.839,123.3259,63958.0
2019-05-21 10:00:00,129.18,129.3,128.86,128.96,30945.0,123.3163,123.4309,123.0108,123.1063,30945.0
2019-05-21 10:10:00,128.97,129.02,128.45,128.53,54538.0,123.1158,123.1636,122.6194,122.6958,54538.0
2019-05-21 10:20:00,128.55,128.61,128.41,128.56,38238.0,122.7149,122.7722,122.5813,122.7245,38238.0
2019-05-21 10:30:00,128.5,128.81,128.44,128.78,31698.0,122.6672,122.9631,122.6099,122.9345,31698.0
2019-05-21 10:40:00,128.8,128.81,128.58,128.64,21998.0,122.9536,122.9631,122.7435,122.8008,21998.0
2019-05-21 10:50:00,128.65,128.9,128.6,128.7,49471.0,122.8104,123.049,122.7626,122.8581,49471.0
2019-05-21 11:00:00,128.74,128.92,128.67,128.92,18385.0,122.8963,123.0681,122.8295,123.0681,18385.0
2019-05-21 11:10:00,128.87,128.89,128.7,128.71,16045.0,123.0204,123.0395,122.8581,122.8676,16045.0
2019-05-21 11:20:00,128.74,128.8,128.62,128.72,15877.0,122.8963,122.9536,122.7817,122.8772,15877.0
2019-05-21 11:30:00,128.7,128.95,128.65,128.88,23856.0,122.8581,123.0968,122.8104,123.0299,23856.0
2019-05-21 11:40:00,128.89,128.9,128.71,128.74,14737.0,123.0395,123.049,122.8676,122.8963,14737.0
2019-05-21 11:50:00,128.72,128.75,128.56,128.58,14202.0,122.8772,122.9058,122.7245,122.7435,14202.0
2019-05-21 12:00:00,128.6,128.81,128.6,128.76,30472.0,122.7626,122.9631,122.7626,122.9154,30472.0
2019-05-21 12:10:00,128.72,128.79,128.65,128.65,16454.0,122.8772,122.944,122.8104,122.8104,16454.0
2019-05-21 12:20:00,128.66,128.81,128.63,128.74,14113.0,122.8199,122.9631,122.7913,122.8963,14113.0
2019-05-21 12:30:00,128.74,128.82,128.67,128.69,11735.0,122.8963,122.9727,122.8295,122.8486,11735.0
2019-05-21 12:40:00,128.68,128.76,128.62,128.7,15989.0,122.839,122.9154,122.7817,122.8581,15989.0
2019-05-21 12:50:00,128.72,128.78,128.68,128.78,14073.0,122.8772,122.9345,122.839,122.9345,14073.0
2019-05-21 13:00:00,128.79,128.92,128.75,128.87,15022.0,122.944,123.0681,122.9058,123.0204,15022.0
2019-05-21 13:10:00,128.83,128.99,128.82,128.86,12003.0,122.9822,123.1349,122.9727,123.0108,12003.0
2019-05-21 13:20:00,128.86,128.89,128.78,128.84,16720.0,123.0108,123.0395,122.9345,122.9917,16720.0
2019-05-21 13:30:00,128.85,128.96,128.81,128.91,15199.0,123.0013,123.1063,122.9631,123.0586,15199.0
2019-05-21 13:40:00,128.9,129.01,128.89,129.0,13889.0,123.049,123.154,123.0395,123.1445,13889.0
2019-05-21 13:50:00,128.98,129.13,128.93,129.1,16774.0,123.1254,123.2686,123.0777,123.2399,16774.0
2019-05-21 14:00:00,129.1,129.33,129.06,129.28,18159.0,123.2399,123.4595,123.2018,123.4118,18159.0
2019-05-21 14:10:00,129.28,129.5,129.25,129.5,14857.0,123.4118,123.6218,123.3831,123.6218,14857.0
2019-05-21 14:20:00,129.55,129.63,129.39,129.62,22973.0,123.6695,123.7459,123.5168,123.7363,22973.0
2019-05-21 14:30:00,129.64,129.65,129.41,129.5,23261.0,123.7554,123.765,123.5359,123.6218,23261.0
2019-05-21 14:40:00,129.55,129.56,129.39,129.41,14730.0,123.6695,123.6791,123.5168,123.5359,14730.0
2019-05-21 14:50:00,129.38,129.47,129.08,129.18,28732.0,123.5072,123.5931,123.2209,123.3163,28732.0
2019-05-21 15:00:00,129.17,129.18,128.99,129.08,24417.0,123.3068,123.3163,123.1349,123.2209,24417.0
2019-05-21 15:10:00,129.08,129.1,128.93,129.02,17464.0,123.2209,123.2399,123.0777,123.1636,17464.0
2019-05-21 15:20:00,129.04,129.29,129.01,129.27,36149.0,123.1827,123.4213,123.154,123.4022,36149.0
2019-05-21 15:30:00,129.26,129.65,129.21,129.56,39354.0,123.3927,123.765,123.345,123.6791,39354.0
2019-05-21 15:40:00,129.56,129.59,129.15,129.29,60846.0,123.6791,123.7077,123.2877,123.4213,60846.0
2019-05-21 15:50:00,129.28,129.51,129.13,129.42,182932.0,123.4118,123.6313,123.2686,123.5454,182932.0
2019-05-22 09:30:00,128.83,128.83,128.24,128.72,29976.0,122.9822,122.9822,122.419,122.8772,29976.0
2019-05-22 09:40:00,128.7,128.84,128.48,128.65,4961.0,122.8581,122.9917,122.6481,122.8104,4961.0
2019-05-22 09:50:00,128.72,129.2,128.57,128.81,15540.0,122.8772,123.3354,122.734,122.9631,15540.0
2019-05-22 10:00:00,128.8,128.92,128.69,128.72,13069.0,122.9536,123.0681,122.8486,122.8772,13069.0
2019-05-22 10:10:00,128.78,129.15,128.59,128.74,22445.0,122.9345,123.2877,122.7531,122.8963,22445.0
2019-05-22 10:20:00,128.72,129.1,128.71,128.8,17904.0,122.8772,123.2399,122.8676,122.9536,17904.0
2019-05-22 10:30:00,128.84,128.97,128.62,128.72,22252.0,122.9917,123.1158,122.7817,122.8772,22252.0
2019-05-22 10:40:00,128.72,128.88,128.65,128.78,19098.0,122.8772,123.0299,122.8104,122.9345,19098.0
2019-05-22 10:50:00,128.75,128.92,128.49,128.6,14418.0,122.9058,123.0681,122.6576,122.7626,14418.0
2019-05-22 11:00:00,128.6,128.66,128.44,128.46,13274.0,122.7626,122.8199,122.6099,122.629,13274.0
2019-05-22 11:10:00,128.42,128.59,128.42,128.56,19683.0,122.5908,122.7531,122.5908,122.7245,19683.0
2019-05-22 11:20:00,128.57,128.76,128.53,128.74,26684.0,122.734,122.9154,122.6958,122.8963,26684.0
2019-05-22 11:30:00,128.76,128.9,128.56,128.56,82497.0,122.9154,123.049,122.7245,122.7245,82497.0
2019-05-22 11:40:00,128.58,128.72,128.54,128.64,10003.0,122.7435,122.8772,122.7054,122.8008,10003.0
2019-05-22 11:50:00,128.68,128.78,128.54,128.68,14065.0,122.839,122.9345,122.7054,122.839,14065.0
2019-05-22 12:00:00,128.75,128.77,128.59,128.68,18047.0,122.9058,122.9249,122.7531,122.839,18047.0
2019-05-22 12:10:00,128.68,128.69,128.51,128.59,12341.0,122.839,122.8486,122.6767,122.7531,12341.0
2019-05-22 12:20:00,128.59,128.63,128.38,128.43,11201.0,122.7531,122.7913,122.5526,122.6004,11201.0
2019-05-22 12:30:00,128.43,128.49,128.31,128.33,25863.0,122.6004,122.6576,122.4858,122.5049,25863.0
2019-05-22 12:40:00,128.31,128.33,128.17,128.18,22551.0,122.4858,122.5049,122.3522,122.3617,22551.0
2019-05-22 12:50:00,128.2,128.24,127.94,127.95,24184.0,122.3808,122.419,122.1326,122.1421,24184.0
2019-05-22 13:00:00,127.96,128.11,127.84,127.89,22222.0,122.1517,122.2949,122.0371,122.0849,22222.0
2019-05-22 13:10:00,127.89,127.98,127.8,127.98,13790.0,122.0849,122.1708,121.999,122.1708,13790.0
2019-05-22 13:20:00,128.0,128.04,127.73,127.91,36511.0,122.1899,122.2281,121.9321,122.104,36511.0
2019-05-22 13:30:00,127.86,127.95,127.82,127.93,15903.0,122.0562,122.1421,122.018,122.1231,15903.0
2019-05-22 13:40:00,127.93,127.95,127.78,127.9,24620.0,122.1231,122.1421,121.9799,122.0944,24620.0
2019-05-22 13:50:00,127.87,127.98,127.81,127.91,26357.0,122.0658,122.1708,122.0085,122.104,26357.0
2019-05-22 14:00:00,127.93,127.93,127.63,127.83,31627.0,122.1231,122.1231,121.8367,122.0276,31627.0
2019-05-22 14:10:00,127.79,127.97,127.73,127.97,19773.0,121.9894,122.1612,121.9321,122.1612,19773.0
2019-05-22 14:20:00,127.98,128.07,127.88,127.9,20928.0,122.1708,122.2567,122.0753,122.0944,20928.0
2019-05-22 14:30:00,127.88,128.16,127.87,128.02,32761.0,122.0753,122.3426,122.0658,122.209,32761.0
2019-05-22 14:40:00,127.99,128.21,127.93,128.02,28457.0,122.1803,122.3903,122.1231,122.209,28457.0
2019-05-22 14:50:00,128.01,128.13,127.95,127.96,22533.0,122.1994,122.314,122.1421,122.1517,22533.0
2019-05-22 15:00:00,127.96,128.12,127.96,128.05,21814.0,122.1517,122.3044,122.1517,122.2376,21814.0
2019-05-22 15:10:00,128.05,128.06,127.98,128.0,22435.0,122.2376,122.2472,122.1708,122.1899,22435.0
2019-05-22 15:20:00,127.99,128.17,127.99,128.02,29822.0,122.1803,122.3522,122.1803,122.209,29822.0
2019-05-22 15:30:00,128.03,128.17,127.99,128.06,49894.0,122.2185,122.3522,122.1803,122.2472,49894.0
2019-05-22 15:40:00,128.05,128.05,127.81,127.81,69335.0,122.2376,122.2376,122.0085,122.0085,69335.0
2019-05-22 15:50:00,127.82,127.93,127.63,127.77,149495.0,122.018,122.1231,121.8367,121.9703,149495.0
2019-05-23 09:30:00,125.98,126.1,124.62,124.85,63348.0,120.7274,120.8424,119.4241,119.6445,63348.0
2019-05-23 09:40:00,124.84,124.89,124.4,124.54,58997.0,119.635,119.6829,119.2133,119.3475,58997.0
2019-05-23 09:50:00,124.51,124.81,124.45,124.78,40870.0,119.3187,119.6062,119.2612,119.5775,40870.0
2019-05-23 10:00:00,124.69,125.07,124.64,124.8,96151.0,119.4912,119.8554,119.4433,119.5966,96151.0
2019-05-23 10:10:00,124.8,125.07,124.61,125.04,25288.0,119.5966,119.8554,119.4146,119.8266,25288.0
2019-05-23 10:20:00,125.09,125.13,124.85,124.97,22537.0,119.8745,119.9129,119.6445,119.7595,22537.0
2019-05-23 10:30:00,125.02,125.25,124.91,125.01,31818.0,119.8075,120.0279,119.702,119.7979,31818.0
2019-05-23 10:40:00,125.13,125.25,124.95,125.1,12765.0,119.9129,120.0279,119.7404,119.8841,12765.0
2019-05-23 10:50:00,125.1,125.46,125.05,125.28,27133.0,119.8841,120.2291,119.8362,120.0566,27133.0
2019-05-23 11:00:00,125.28,125.39,125.15,125.25,21811.0,120.0566,120.162,119.932,120.0279,21811.0
2019-05-23 11:10:00,125.28,125.42,125.13,125.38,23868.0,120.0566,120.1908,119.9129,120.1524,23868.0
2019-05-23 11:20:00,125.41,125.65,125.33,125.39,18135.0,120.1812,120.4112,120.1045,120.162,18135.0
2019-05-23 11:30:00,125.44,125.57,125.18,125.23,11203.0,120.2099,120.3345,119.9608,120.0087,11203.0
2019-05-23 11:40:00,125.18,125.22,125.03,125.03,15509.0,119.9608,119.9991,119.817,119.817,15509.0
2019-05-23 11:50:00,125.05,125.12,124.58,124.59,16064.0,119.8362,119.9033,119.3858,119.3954,16064.0
2019-05-23 12:00:00,124.62,124.75,124.55,124.62,18383.0,119.4241,119.5487,119.3571,119.4241,18383.0
2019-05-23 12:10:00,124.61,124.77,124.55,124.7,20648.0,119.4146,119.5679,119.3571,119.5008,20648.0
2019-05-23 12:20:00,124.66,124.85,124.55,124.83,12026.0,119.4625,119.6445,119.3571,119.6254,12026.0
2019-05-23 12:30:00,124.86,124.92,124.72,124.8,14969.0,119.6541,119.7116,119.52,119.5966,14969.0
2019-05-23 12:40:00,124.81,124.85,124.71,124.77,11448.0,119.6062,119.6445,119.5104,119.5679,11448.0
2019-05-23 12:50:00,124.76,124.76,124.23,124.3,39600.0,119.5583,119.5583,119.0504,119.1175,39600.0
2019-05-23 13:00:00,124.25,124.48,124.22,124.42,15279.0,119.0696,119.29,119.0408,119.2325,15279.0
2019-05-23 13:10:00,124.4,124.46,124.26,124.32,17173.0,119.2133,119.2708,119.0791,119.1366,17173.0
2019-05-23 13:20:00,124.37,124.62,124.3,124.59,28650.0,119.1846,119.4241,119.1175,119.3954,28650.0
2019-05-23 13:30:00,124.55,124.75,124.51,124.72,40756.0,119.3571,119.5487,119.3187,119.52,40756.0
2019-05-23 13:40:00,124.8,124.8,124.59,124.64,19822.0,119.5966,119.5966,119.3954,119.4433,19822.0
2019-05-23 13:50:00,124.62,124.64,124.43,124.59,10805.0,119.4241,119.4433,119.2421,119.3954,10805.0
2019-05-23 14:00:00,124.6,124.61,124.35,124.39,28539.0,119.405,119.4146,119.1654,119.2037,28539.0
2019-05-23 14:10:00,124.43,124.6,124.36,124.57,24036.0,119.2421,119.405,119.175,119.3762,24036.0
2019-05-23 14:20:00,124.59,124.73,124.43,124.43,25225.0,119.3954,119.5295,119.2421,119.2421,25225.0
2019-05-23 14:30:00,124.46,124.63,124.39,124.41,18367.0,119.2708,119.4337,119.2037,119.2229,18367.0
2019-05-23 14:40:00,124.43,124.46,124.15,124.19,25596.0,119.2421,119.2708,118.9737,119.0121,25596.0
2019-05-23 14:50:00,124.16,124.25,123.96,124.02,42550.0,118.9833,119.0696,118.7917,118.8492,42550.0
2019-05-23 15:00:00,124.01,124.06,123.75,123.75,37471.0,118.8396,118.8875,118.5904,118.5904,37471.0
2019-05-23 15:10:00,123.76,123.94,123.64,123.79,78103.0,118.6,118.7725,118.485,118.6287,78103.0
2019-05-23 15:20:00,123.82,124.3,123.8,124.16,58252.0,118.6575,119.1175,118.6383,118.9833,58252.0
2019-05-23 15:30:00,124.15,124.28,123.91,123.92,80235.0,118.9737,119.0983,118.7437,118.7533,80235.0
2019-05-23 15:40:00,123.89,123.9,123.53,123.78,118038.0,118.7246,118.7342,118.3796,118.6192,118038.0
2019-05-23 15:50:00,123.75,123.99,123.69,123.92,314693.0,118.5904,118.8204,118.5329,118.7533,314693.0
2019-05-24 09:30:00,124.63,125.51,124.56,125.11,39089.0,119.4337,120.277,119.3666,119.8937,39089.0
2019-05-24 09:40:00,125.14,125.37,124.65,124.77,39802.0,119.9225,120.1429,119.4529,119.5679,39802.0
2019-05-24 09:50:00,124.67,124.96,124.6,124.93,22298.0,119.4721,119.75,119.405,119.7212,22298.0
2019-05-24 10:00:00,124.91,125.18,124.78,124.97,30454.0,119.702,119.9608,119.5775,119.7595,30454.0
2019-05-24 10:10:00,124.95,125.43,124.8,125.4,28437.0,119.7404,120.2004,119.5966,120.1716,28437.0
2019-05-24 10:20:00,125.38,125.39,125.02,125.07,22116.0,120.1524,120.162,119.8075,119.8554,22116.0
2019-05-24 10:30:00,125.1,125.24,124.86,124.95,36195.0,119.8841,120.0183,119.6541,119.7404,36195.0
2019-05-24 10:40:00,124.98,125.08,124.88,124.92,18669.0,119.7691,119.865,119.6733,119.7116,18669.0
2019-05-24 10:50:00,124.92,125.05,124.71,124.76,29074.0,119.7116,119.8362,119.5104,119.5583,29074.0
2019-05-24 11:00:00,124.77,124.84,124.64,124.67,26995.0,119.5679,119.635,119.4433,119.4721,26995.0
2019-05-24 11:10:00,124.7,124.72,124.47,124.55,20169.0,119.5008,119.52,119.2804,119.3571,20169.0
2019-05-24 11:20:00,124.57,124.6,124.38,124.46,19566.0,119.3762,119.405,119.1941,119.2708,19566.0
2019-05-24 11:30:00,124.49,124.78,124.48,124.77,12698.0,119.2996,119.5775,119.29,119.5679,12698.0
2019-05-24 11:40:00,124.78,124.99,124.68,124.87,28498.0,119.5775,119.7787,119.4816,119.6637,28498.0
2019-05-24 11:50:00,124.89,124.96,124.81,124.95,20975.0,119.6829,119.75,119.6062,119.7404,20975.0
2019-05-24 12:00:00,124.9,124.98,124.78,124.88,12970.0,119.6925,119.7691,119.5775,119.6733,12970.0
2019-05-24 12:10:00,124.87,124.95,124.68,124.85,14430.0,119.6637,119.7404,119.4816,119.6445,14430.0
2019-05-24 12:20:00,124.87,125.18,124.87,125.18,11634.0,119.6637,119.9608,119.6637,119.9608,11634.0
2019-05-24 12:30:00,125.19,125.53,125.15,125.53,19190.0,119.9704,120.2962,119.932,120.2962,19190.0
2019-05-24 12:40:00,125.55,125.74,125.5,125.57,31617.0,120.3154,120.4974,120.2674,120.3345,31617.0
2019-05-24 12:50:00,125.62,125.62,125.42,125.5,10574.0,120.3824,120.3824,120.1908,120.2674,10574.0
2019-05-24 13:00:00,125.54,125.58,125.44,125.55,8347.0,120.3058,120.3441,120.2099,120.3154,8347.0
2019-05-24 13:10:00,125.52,125.55,125.35,125.53,11538.0,120.2866,120.3154,120.1237,120.2962,11538.0
2019-05-24 13:20:00,125.52,125.54,125.34,125.39,13200.0,120.2866,120.3058,120.1141,120.162,13200.0
2019-05-24 13:30:00,125.36,125.44,125.28,125.42,6662.0,120.1333,120.2099,120.0566,120.1908,6662.0
2019-05-24 13:40:00,125.41,125.5,125.38,125.45,9997.0,120.1812,120.2674,120.1524,120.2195,9997.0
2019-05-24 13:50:00,125.45,125.49,125.27,125.28,7338.0,120.2195,120.2579,120.047,120.0566,7338.0
2019-05-24 14:00:00,125.3,125.3,124.93,125.01,12874.0,120.0758,120.0758,119.7212,119.7979,12874.0
2019-05-24 14:10:00,125.02,125.09,124.86,124.98,14567.0,119.8075,119.8745,119.6541,119.7691,14567.0
2019-05-24 14:20:00,124.96,125.1,124.93,125.0,11550.0,119.75,119.8841,119.7212,119.7883,11550.0
2019-05-24 14:30:00,125.01,125.13,124.95,125.12,9800.0,119.7979,119.9129,119.7404,119.9033,9800.0
2019-05-24 14:40:00,125.14,125.16,124.94,124.98,11236.0,119.9225,119.9416,119.7308,119.7691,11236.0
2019-05-24 14:50:00,124.95,125.02,124.88,124.93,15468.0,119.7404,119.8075,119.6733,119.7212,15468.0
2019-05-24 15:00:00,124.94,125.05,124.91,125.03,15220.0,119.7308,119.8362,119.702,119.817,15220.0
2019-05-24 15:10:00,125.05,125.07,124.72,124.73,23821.0,119.8362,119.8554,119.52,119.5295,23821.0
2019-05-24 15:20:00,124.72,125.02,124.71,124.96,41918.0,119.52,119.8075,119.5104,119.75,41918.0
2019-05-24 15:30:00,124.95,124.98,124.84,124.98,27347.0,119.7404,119.7691,119.635,119.7691,27347.0
2019-05-24 15:40:00,124.99,124.99,124.76,124.84,30602.0,119.7787,119.7787,119.5583,119.635,30602.0
2019-05-24 15:50:00,124.86,125.09,124.86,125.0,124605.0,119.6541,119.8745,119.6541,119.7883,124605.0
2019-05-28 09:30:00,125.15,125.15,124.72,124.91,28087.0,119.932,119.932,119.52,119.702,28087.0
2019-05-28 09:40:00,125.0,125.04,124.47,124.63,66589.0,119.7883,119.8266,119.2804,119.4337,66589.0
2019-05-28 09:50:00,124.62,125.13,124.49,125.03,37558.0,119.4241,119.9129,119.2996,119.817,37558.0
2019-05-28 10:00:00,125.0,125.08,124.72,124.74,25600.0,119.7883,119.865,119.52,119.5391,25600.0
2019-05-28 10:10:00,124.72,124.9,124.7,124.83,27825.0,119.52,119.6925,119.5008,119.6254,27825.0
2019-05-28 10:20:00,124.78,125.13,124.78,125.03,18641.0,119.5775,119.9129,119.5775,119.817,18641.0
2019-05-28 10:30:00,125.03,125.06,124.77,124.87,8562.0,119.817,119.8458,119.5679,119.6637,8562.0
2019-05-28 10:40:00,124.9,125.01,124.74,124.74,14132.0,119.6925,119.7979,119.5391,119.5391,14132.0
2019-05-28 10:50:00,124.8,125.08,124.72,124.96,43997.0,119.5966,119.865,119.52,119.75,43997.0
2019-05-28 11:00:00,124.94,125.29,124.9,125.23,9596.0,119.7308,120.0662,119.6925,120.0087,9596.0
2019-05-28 11:10:00,125.23,125.37,125.15,125.31,9631.0,120.0087,120.1429,119.932,120.0854,9631.0
2019-05-28 11:20:00,125.29,125.34,125.0,125.0,10500.0,120.0662,120.1141,119.7883,119.7883,10500.0
2019-05-28 11:30:00,125.0,125.14,124.81,125.14,23894.0,119.7883,119.9225,119.6062,119.9225,23894.0
2019-05-28 11:40:00,125.14,125.32,125.1,125.29,8060.0,119.9225,120.0949,119.8841,120.0662,8060.0
2019-05-28 11:50:00,125.26,125.28,125.04,125.28,9083.0,120.0375,120.0566,119.8266,120.0566,9083.0
2019-05-28 12:00:00,125.25,125.44,125.23,125.41,14069.0,120.0279,120.2099,120.0087,120.1812,14069.0
2019-05-28 12:10:00,125.38,125.5,125.17,125.17,13669.0,120.1524,120.2674,119.9512,119.9512,13669.0
2019-05-28 12:20:00,125.18,125.33,125.1,125.14,9963.0,119.9608,120.1045,119.8841,119.9225,9963.0
2019-05-28 12:30:00,125.14,125.21,124.99,125.11,22544.0,119.9225,119.9895,119.7787,119.8937,22544.0
2019-05-28 12:40:00,125.12,125.14,124.97,125.06,18922.0,119.9033,119.9225,119.7595,119.8458,18922.0
2019-05-28 12:50:00,125.05,125.12,124.95,124.96,6620.0,119.8362,119.9033,119.7404,119.75,6620.0
2019-05-28 13:00:00,124.96,125.13,124.96,125.07,8460.0,119.75,119.9129,119.75,119.8554,8460.0
2019-05-28 13:10:00,125.06,125.25,125.06,125.13,11595.0,119.8458,120.0279,119.8458,119.9129,11595.0
2019-05-28 13:20:00,125.15,125.31,125.14,125.22,13844.0,119.932,120.0854,119.9225,119.9991,13844.0
2019-05-28 13:30:00,125.19,125.21,125.08,125.11,24627.0,119.9704,119.9895,119.865,119.8937,24627.0
2019-05-28 13:40:00,125.09,125.21,125.09,125.15,8512.0,119.8745,119.9895,119.8745,119.932,8512.0
2019-05-28 13:50:00,125.14,125.23,125.02,125.03,16472.0,119.9225,120.0087,119.8075,119.817,16472.0
2019-05-28 14:00:00,125.03,125.05,124.92,125.0,20098.0,119.817,119.8362,119.7116,119.7883,20098.0
2019-05-28 14:10:00,124.92,124.96,124.75,124.76,13899.0,119.7116,119.75,119.5487,119.5583,13899.0
2019-05-28 14:20:00,124.74,124.79,124.51,124.64,37068.0,119.5391,119.587,119.3187,119.4433,37068.0
2019-05-28 14:30:00,124.62,124.81,124.52,124.74,20851.0,119.4241,119.6062,119.3283,119.5391,20851.0
2019-05-28 14:40:00,124.73,124.86,124.62,124.84,16080.0,119.5295,119.6541,119.4241,119.635,16080.0
2019-05-28 14:50:00,124.82,124.82,124.65,124.75,12924.0,119.6158,119.6158,119.4529,119.5487,12924.0
2019-05-28 15:00:00,124.71,124.71,124.38,124.38,18128.0,119.5104,119.5104,119.1941,119.1941,18128.0
2019-05-28 15:10:00,124.39,124.4,124.12,124.2,31127.0,119.2037,119.2133,118.945,119.0216,31127.0
2019-05-28 15:20:00,124.2,124.26,124.02,124.03,26784.0,119.0216,119.0791,118.8492,118.8587,26784.0
2019-05-28 15:30:00,124.03,124.08,123.77,123.77,29418.0,118.8587,118.9066,118.6096,118.6096,29418.0
2019-05-28 15:40:00,123.75,124.2,123.63,124.12,47298.0,118.5904,119.0216,118.4754,118.945,47298.0
2019-05-28 15:50:00,124.12,124.22,123.66,123.75,169767.0,118.945,119.0408,118.5042,118.5904,169767.0
2019-05-29 09:30:00,123.29,123.37,122.52,123.07,34458.0,118.1496,118.2263,117.4117,117.9388,34458.0
2019-05-29 09:40:00,123.09,123.75,123.07,123.65,35363.0,117.9579,118.5904,117.9388,118.4946,35363.0
2019-05-29 09:50:00,123.66,124.03,123.54,123.91,39198.0,118.5042,118.8587,118.3892,118.7437,39198.0
2019-05-29 10:00:00,123.92,124.12,123.62,123.94,36355.0,118.7533,118.945,118.4658,118.7725,36355.0
2019-05-29 10:10:00,123.94,124.31,123.75,124.04,14664.0,118.7725,119.1271,118.5904,118.8683,14664.0
2019-05-29 10:20:00,123.99,124.31,123.94,124.31,11722.0,118.8204,119.1271,118.7725,119.1271,11722.0
2019-05-29 10:30:00,124.35,124.47,124.15,124.24,16960.0,119.1654,119.2804,118.9737,119.06,16960.0
2019-05-29 10:40:00,124.16,124.3,124.08,124.3,14011.0,118.9833,119.1175,118.9066,119.1175,14011.0
2019-05-29 10:50:00,124.35,124.4,123.95,123.98,14866.0,119.1654,119.2133,118.7821,118.8108,14866.0
2019-05-29 11:00:00,123.95,124.46,123.88,124.37,40206.0,118.7821,119.2708,118.715,119.1846,40206.0
2019-05-29 11:10:00,124.34,124.34,123.88,123.92,19114.0,119.1558,119.1558,118.715,118.7533,19114.0
2019-05-29 11:20:00,123.91,123.96,123.65,123.78,23088.0,118.7437,118.7917,118.4946,118.6192,23088.0
2019-05-29 11:30:00,123.76,123.9,123.56,123.56,11272.0,118.6,118.7342,118.4083,118.4083,11272.0
2019-05-29 11:40:00,123.59,123.63,123.3,123.61,15653.0,118.4371,118.4754,118.1592,118.4562,15653.0
2019-05-29 11:50:00,123.63,123.63,123.43,123.59,15191.0,118.4754,118.4754,118.2838,118.4371,15191.0
2019-05-29 12:00:00,123.63,123.96,123.52,123.94,16785.0,118.4754,118.7917,118.37,118.7725,16785.0
2019-05-29 12:10:00,123.92,123.94,123.8,123.92,13256.0,118.7533,118.7725,118.6383,118.7533,13256.0
2019-05-29 12:20:00,123.9,124.19,123.78,124.15,16416.0,118.7342,119.0121,118.6192,118.9737,16416.0
2019-05-29 12:30:00,124.12,124.12,123.82,123.86,13787.0,118.945,118.945,118.6575,118.6958,13787.0
2019-05-29 12:40:00,123.8,123.9,123.8,123.84,10035.0,118.6383,118.7342,118.6383,118.6767,10035.0
2019-05-29 12:50:00,123.85,123.88,123.68,123.72,11710.0,118.6862,118.715,118.5233,118.5617,11710.0
2019-05-29 13:00:00,123.71,124.06,123.62,124.06,9564.0,118.5521,118.8875,118.4658,118.8875,9564.0
2019-05-29 13:10:00,124.08,124.18,123.96,123.97,10170.0,118.9066,119.0025,118.7917,118.8012,10170.0
2019-05-29 13:20:00,123.95,124.09,123.85,124.09,9876.0,118.7821,118.9162,118.6862,118.9162,9876.0
2019-05-29 13:30:00,124.08,124.14,123.97,124.09,9498.0,118.9066,118.9641,118.8012,118.9162,9498.0
2019-05-29 13:40:00,124.13,124.36,124.12,124.34,14968.0,118.9546,119.175,118.945,119.1558,14968.0
2019-05-29 13:50:00,124.38,124.43,124.18,124.22,16427.0,119.1941,119.2421,119.0025,119.0408,16427.0
2019-05-29 14:00:00,124.22,124.46,124.22,124.27,20232.0,119.0408,119.2708,119.0408,119.0887,20232.0
2019-05-29 14:10:00,124.25,124.35,124.15,124.17,15569.0,119.0696,119.1654,118.9737,118.9929,15569.0
2019-05-29 14:20:00,124.17,124.21,124.06,124.21,7888.0,118.9929,119.0312,118.8875,119.0312,7888.0
2019-05-29 14:30:00,124.22,124.22,123.84,123.92,9823.0,119.0408,119.0408,118.6767,118.7533,9823.0
2019-05-29 14:40:00,123.93,123.93,123.79,123.86,9749.0,118.7629,118.7629,118.6287,118.6958,9749.0
2019-05-29 14:50:00,123.86,123.88,123.72,123.88,45351.0,118.6958,118.715,118.5617,118.715,45351.0
2019-05-29 15:00:00,123.86,123.9,123.68,123.87,17936.0,118.6958,118.7342,118.5233,118.7054,17936.0
2019-05-29 15:10:00,123.87,124.02,123.79,124.0,18729.0,118.7054,118.8492,118.6287,118.83,18729.0
2019-05-29 15:20:00,123.99,124.3,123.97,124.3,19137.0,118.8204,119.1175,118.8012,119.1175,19137.0
2019-05-29 15:30:00,124.28,124.6,124.11,124.51,24690.0,119.0983,119.405,118.9354,119.3187,24690.0
2019-05-29 15:40:00,124.54,124.63,124.4,124.52,32206.0,119.3475,119.4337,119.2133,119.3283,32206.0
2019-05-29 15:50:00,124.5,124.56,124.28,124.44,87155.0,119.3091,119.3666,119.0983,119.2516,87155.0
2019-05-30 09:30:00,124.71,125.39,124.42,125.32,22724.0,119.5104,120.162,119.2325,120.0949,22724.0
2019-05-30 09:40:00,125.32,125.43,125.16,125.33,10359.0,120.0949,120.2004,119.9416,120.1045,10359.0
2019-05-30 09:50:00,125.39,125.51,125.23,125.39,26494.0,120.162,120.277,120.0087,120.162,26494.0
2019-05-30 10:00:00,125.38,125.6,125.3,125.44,19523.0,120.1524,120.3633,120.0758,120.2099,19523.0
2019-05-30 10:10:00,125.41,125.48,125.25,125.33,9526.0,120.1812,120.2483,120.0279,120.1045,9526.0
2019-05-30 10:20:00,125.3,125.44,125.22,125.25,10681.0,120.0758,120.2099,119.9991,120.0279,10681.0
2019-05-30 10:30:00,125.29,125.42,125.25,125.3,13270.0,120.0662,120.1908,120.0279,120.0758,13270.0
2019-05-30 10:40:00,125.26,125.37,125.21,125.25,15446.0,120.0375,120.1429,119.9895,120.0279,15446.0
2019-05-30 10:50:00,125.23,125.23,124.87,124.89,18444.0,120.0087,120.0087,119.6637,119.6829,18444.0
2019-05-30 11:00:00,124.88,125.04,124.72,125.02,15564.0,119.6733,119.8266,119.52,119.8075,15564.0
2019-05-30 11:10:00,125.01,125.22,124.97,124.97,6900.0,119.7979,119.9991,119.7595,119.7595,6900.0
2019-05-30 11:20:00,124.93,124.93,124.66,124.8,11288.0,119.7212,119.7212,119.4625,119.5966,11288.0
2019-05-30 11:30:00,124.82,124.96,124.51,124.96,17594.0,119.6158,119.75,119.3187,119.75,17594.0
2019-05-30 11:40:00,124.96,125.04,124.73,124.83,10121.0,119.75,119.8266,119.5295,119.6254,10121.0
2019-05-30 11:50:00,124.87,124.92,124.66,124.78,11766.0,119.6637,119.7116,119.4625,119.5775,11766.0
2019-05-30 12:00:00,124.82,124.85,124.69,124.8,13044.0,119.6158,119.6445,119.4912,119.5966,13044.0
2019-05-30 12:10:00,124.82,124.99,124.78,124.95,9791.0,119.6158,119.7787,119.5775,119.7404,9791.0
2019-05-30 12:20:00,124.92,125.04,124.85,124.97,8050.0,119.7116,119.8266,119.6445,119.7595,8050.0
2019-05-30 12:30:00,124.95,125.08,124.88,125.08,8739.0,119.7404,119.865,119.6733,119.865,8739.0
2019-05-30 12:40:00,125.08,125.24,125.04,125.24,8197.0,119.865,120.0183,119.8266,120.0183,8197.0
2019-05-30 12:50:00,125.26,125.32,125.1,125.1,5122.0,120.0375,120.0949,119.8841,119.8841,5122.0
2019-05-30 13:00:00,125.16,125.17,124.77,124.94,15947.0,119.9416,119.9512,119.5679,119.7308,15947.0
2019-05-30 13:10:00,124.91,125.03,124.84,124.89,13991.0,119.702,119.817,119.635,119.6829,13991.0
2019-05-30 13:20:00,124.89,124.9,124.69,124.79,16701.0,119.6829,119.6925,119.4912,119.587,16701.0
2019-05-30 13:30:00,124.73,124.73,124.51,124.57,7664.0,119.5295,119.5295,119.3187,119.3762,7664.0
2019-05-30 13:40:00,124.56,124.59,124.4,124.45,19475.0,119.3666,119.3954,119.2133,119.2612,19475.0
2019-05-30 13:50:00,124.48,124.57,124.45,124.5,9274.0,119.29,119.3762,119.2612,119.3091,9274.0
2019-05-30 14:00:00,124.5,124.52,124.29,124.32,25443.0,119.3091,119.3283,119.1079,119.1366,25443.0
2019-05-30 14:10:00,124.32,124.39,124.18,124.21,9600.0,119.1366,119.2037,119.0025,119.0312,9600.0
2019-05-30 14:20:00,124.23,124.27,123.99,124.09,19599.0,119.0504,119.0887,118.8204,118.9162,19599.0
2019-05-30 14:30:00,124.09,124.1,123.91,123.92,31638.0,118.9162,118.9258,118.7437,118.7533,31638.0
2019-05-30 14:40:00,123.92,124.1,123.82,124.08,24114.0,118.7533,118.9258,118.6575,118.9066,24114.0
2019-05-30 14:50:00,124.09,124.34,124.04,124.32,15911.0,118.9162,119.1558,118.8683,119.1366,15911.0
2019-05-30 15:00:00,124.32,124.34,124.11,124.23,16911.0,119.1366,119.1558,118.9354,119.0504,16911.0
2019-05-30 15:10:00,124.22,124.42,124.21,124.36,20575.0,119.0408,119.2325,119.0312,119.175,20575.0
2019-05-30 15:20:00,124.36,124.7,124.36,124.63,32574.0,119.175,119.5008,119.175,119.4337,32574.0
2019-05-30 15:30:00,124.58,124.82,124.45,124.71,37460.0,119.3858,119.6158,119.2612,119.5104,37460.0
2019-05-30 15:40:00,124.71,124.84,124.66,124.8,34749.0,119.5104,119.635,119.4625,119.5966,34749.0
2019-05-30 15:50:00,124.81,124.81,124.54,124.62,61851.0,119.6062,119.6062,119.3475,119.4241,61851.0
2019-05-31 09:30:00,123.45,123.69,122.46,123.14,91750.0,118.3029,118.5329,117.3542,118.0058,91750.0
2019-05-31 09:40:00,123.12,123.9,123.1,123.82,65179.0,117.9867,118.7342,117.9675,118.6575,65179.0
2019-05-31 09:50:00,123.78,124.22,123.57,124.22,32174.0,118.6192,119.0408,118.4179,119.0408,32174.0
2019-05-31 10:00:00,124.21,125.01,124.17,124.95,62587.0,119.0312,119.7979,118.9929,119.7404,62587.0
2019-05-31 10:10:00,124.89,125.34,124.64,125.17,119401.0,119.6829,120.1141,119.4433,119.9512,119401.0
2019-05-31 10:20:00,125.16,125.5,125.04,125.38,56719.0,119.9416,120.2674,119.8266,120.1524,56719.0
2019-05-31 10:30:00,125.42,125.57,125.27,125.39,16578.0,120.1908,120.3345,120.047,120.162,16578.0
2019-05-31 10:40:00,125.36,125.48,125.2,125.33,37155.0,120.1333,120.2483,119.98,120.1045,37155.0
2019-05-31 10:50:00,125.33,125.44,125.13,125.29,46913.0,120.1045,120.2099,119.9129,120.0662,46913.0
2019-05-31 11:00:00,125.29,125.32,125.0,125.0,48014.0,120.0662,120.0949,119.7883,119.7883,48014.0
2019-05-31 11:10:00,125.04,125.32,125.03,125.3,28407.0,119.8266,120.0949,119.817,120.0758,28407.0
2019-05-31 11:20:00,125.33,125.54,125.26,125.45,23682.0,120.1045,120.3058,120.0375,120.2195,23682.0
2019-05-31 11:30:00,125.41,125.43,125.25,125.36,21514.0,120.1812,120.2004,120.0279,120.1333,21514.0
2019-05-31 11:40:00,125.33,125.4,125.28,125.36,15565.0,120.1045,120.1716,120.0566,120.1333,15565.0
2019-05-31 11:50:00,125.33,125.34,124.99,125.22,12801.0,120.1045,120.1141,119.7787,119.9991,12801.0
2019-05-31 12:00:00,125.23,125.29,125.1,125.21,13763.0,120.0087,120.0662,119.8841,119.9895,13763.0
2019-05-31 12:10:00,125.17,125.38,125.12,125.34,12365.0,119.9512,120.1524,119.9033,120.1141,12365.0
2019-05-31 12:20:00,125.34,125.34,124.92,125.06,13908.0,120.1141,120.1141,119.7116,119.8458,13908.0
2019-05-31 12:30:00,125.07,125.23,125.0,125.14,11395.0,119.8554,120.0087,119.7883,119.9225,11395.0
2019-05-31 12:40:00,125.14,125.32,125.09,125.32,12168.0,119.9225,120.0949,119.8745,120.0949,12168.0
2019-05-31 12:50:00,125.31,125.35,125.13,125.22,12446.0,120.0854,120.1237,119.9129,119.9991,12446.0
2019-05-31 13:00:00,125.22,125.22,125.11,125.13,7600.0,119.9991,119.9991,119.8937,119.9129,7600.0
2019-05-31 13:10:00,125.13,125.21,125.1,125.1,6925.0,119.9129,119.9895,119.8841,119.8841,6925.0
2019-05-31 13:20:00,125.12,125.16,124.99,125.15,10300.0,119.9033,119.9416,119.7787,119.932,10300.0
2019-05-31 13:30:00,125.17,125.3,125.13,125.26,7970.0,119.9512,120.0758,119.9129,120.0375,7970.0
2019-05-31 13:40:00,125.26,125.42,125.2,125.4,9991.0,120.0375,120.1908,119.98,120.1716,9991.0
2019-05-31 13:50:00,125.39,125.39,125.17,125.21,13574.0,120.162,120.162,119.9512,119.9895,13574.0
2019-05-31 14:00:00,125.21,125.21,125.0,125.05,15249.0,119.9895,119.9895,119.7883,119.8362,15249.0
2019-05-31 14:10:00,125.05,125.05,124.79,124.9,40408.0,119.8362,119.8362,119.587,119.6925,40408.0
2019-05-31 14:20:00,124.84,124.97,124.76,124.86,22664.0,119.635,119.7595,119.5583,119.6541,22664.0
2019-05-31 14:30:00,124.86,124.93,124.76,124.82,16984.0,119.6541,119.7212,119.5583,119.6158,16984.0
2019-05-31 14:40:00,124.79,125.14,124.79,124.97,22993.0,119.587,119.9225,119.587,119.7595,22993.0
2019-05-31 14:50:00,124.97,125.13,124.85,124.87,42436.0,119.7595,119.9129,119.6445,119.6637,42436.0
2019-05-31 15:00:00,124.86,124.94,124.77,124.83,33379.0,119.6541,119.7308,119.5679,119.6254,33379.0
2019-05-31 15:10:00,124.81,124.92,124.8,124.8,16735.0,119.6062,119.7116,119.5966,119.5966,16735.0
2019-05-31 15:20:00,124.8,124.86,124.68,124.85,36686.0,119.5966,119.6541,119.4816,119.6445,36686.0
2019-05-31 15:30:00,124.83,124.88,124.7,124.77,46211.0,119.6254,119.6733,119.5008,119.5679,46211.0
2019-05-31 15:40:00,124.77,124.86,124.68,124.8,67675.0,119.5679,119.6541,119.4816,119.5966,67675.0
2019-05-31 15:50:00,124.79,124.9,124.51,124.86,197157.0,119.587,119.6925,119.3187,119.6541,197157.0
2019-06-03 09:30:00,124.76,124.86,124.33,124.78,66948.0,119.5583,119.6541,119.1462,119.5775,66948.0
2019-06-03 09:40:00,124.81,124.84,124.04,124.2,41173.0,119.6062,119.635,118.8683,119.0216,41173.0
2019-06-03 09:50:00,124.2,124.76,124.19,124.23,26534.0,119.0216,119.5583,119.0121,119.0504,26534.0
2019-06-03 10:00:00,124.19,124.35,123.76,124.05,46001.0,119.0121,119.1654,118.6,118.8779,46001.0
2019-06-03 10:10:00,124.07,124.48,123.95,124.48,40453.0,118.8971,119.29,118.7821,119.29,40453.0
2019-06-03 10:20:00,124.47,125.07,124.44,125.07,39396.0,119.2804,119.8554,119.2516,119.8554,39396.0
2019-06-03 10:30:00,125.08,125.27,124.75,125.0,35944.0,119.865,120.047,119.5487,119.7883,35944.0
2019-06-03 10:40:00,125.03,125.18,124.91,124.94,22259.0,119.817,119.9608,119.702,119.7308,22259.0
2019-06-03 10:50:00,124.92,125.11,124.86,125.1,21671.0,119.7116,119.8937,119.6541,119.8841,21671.0
2019-06-03 11:00:00,125.1,125.11,124.65,124.77,30295.0,119.8841,119.8937,119.4529,119.5679,30295.0
2019-06-03 11:10:00,124.77,124.81,124.52,124.8,29318.0,119.5679,119.6062,119.3283,119.5966,29318.0
2019-06-03 11:20:00,124.82,125.07,124.82,124.91,32166.0,119.6158,119.8554,119.6158,119.702,32166.0
2019-06-03 11:30:00,124.94,124.98,124.61,124.68,15432.0,119.7308,119.7691,119.4146,119.4816,15432.0
2019-06-03 11:40:00,124.69,124.73,124.45,124.51,24863.0,119.4912,119.5295,119.2612,119.3187,24863.0
2019-06-03 11:50:00,124.54,124.61,124.47,124.52,20444.0,119.3475,119.4146,119.2804,119.3283,20444.0
2019-06-03 12:00:00,124.52,124.68,124.19,124.39,32300.0,119.3283,119.4816,119.0121,119.2037,32300.0
2019-06-03 12:10:00,124.38,124.48,124.21,124.3,30433.0,119.1941,119.29,119.0312,119.1175,30433.0
2019-06-03 12:20:00,124.31,124.31,123.75,123.75,43878.0,119.1271,119.1271,118.5904,118.5904,43878.0
2019-06-03 12:30:00,123.77,123.85,123.46,123.85,55896.0,118.6096,118.6862,118.3125,118.6862,55896.0
2019-06-03 12:40:00,123.85,123.99,123.72,123.95,23053.0,118.6862,118.8204,118.5617,118.7821,23053.0
2019-06-03 12:50:00,123.92,123.92,123.6,123.6,18171.0,118.7533,118.7533,118.4467,118.4467,18171.0
2019-06-03 13:00:00,123.66,123.94,123.52,123.94,18879.0,118.5042,118.7725,118.37,118.7725,18879.0
2019-06-03 13:10:00,123.97,124.35,123.96,124.08,17182.0,118.8012,119.1654,118.7917,118.9066,17182.0
2019-06-03 13:20:00,124.08,124.64,123.88,124.36,36539.0,118.9066,119.4433,118.715,119.175,36539.0
2019-06-03 13:30:00,124.36,124.36,123.8,123.82,25210.0,119.175,119.175,118.6383,118.6575,25210.0
2019-06-03 13:40:00,123.8,123.85,123.5,123.54,51871.0,118.6383,118.6862,118.3508,118.3892,51871.0
2019-06-03 13:50:00,123.54,124.18,123.5,124.17,49773.0,118.3892,119.0025,118.3508,118.9929,49773.0
2019-06-03 14:00:00,124.26,124.62,124.03,124.62,27704.0,119.0791,119.4241,118.8587,119.4241,27704.0
2019-06-03 14:10:00,124.64,124.64,124.26,124.36,15116.0,119.4433,119.4433,119.0791,119.175,15116.0
2019-06-03 14:20:00,124.36,124.42,124.27,124.34,15312.0,119.175,119.2325,119.0887,119.1558,15312.0
2019-06-03 14:30:00,124.39,124.55,124.19,124.23,25158.0,119.2037,119.3571,119.0121,119.0504,25158.0
2019-06-03 14:40:00,124.24,124.4,124.09,124.29,24241.0,119.06,119.2133,118.9162,119.1079,24241.0
2019-06-03 14:50:00,124.27,124.36,124.18,124.28,26066.0,119.0887,119.175,119.0025,119.0983,26066.0
2019-06-03 15:00:00,124.29,124.29,123.9,123.99,23160.0,119.1079,119.1079,118.7342,118.8204,23160.0
2019-06-03 15:10:00,123.96,124.27,123.85,124.14,32997.0,118.7917,119.0887,118.6862,118.9641,32997.0
2019-06-03 15:20:00,124.11,124.28,123.75,123.96,41350.0,118.9354,119.0983,118.5904,118.7917,41350.0
2019-06-03 15:30:00,123.93,124.16,123.83,124.13,71810.0,118.7629,118.9833,118.6671,118.9546,71810.0
2019-06-03 15:40:00,124.14,124.3,123.89,123.94,74580.0,118.9641,119.1175,118.7246,118.7725,74580.0
2019-06-03 15:50:00,123.96,124.56,123.88,124.37,153814.0,118.7917,119.3666,118.715,119.1846,153814.0
2019-06-04 09:30:00,126.3,127.98,125.51,126.22,86968.0,121.0341,122.644,120.277,120.9574,86968.0
2019-06-04 09:40:00,126.15,126.54,126.01,126.11,37408.0,120.8903,121.2641,120.7562,120.852,37408.0
2019-06-04 09:50:00,126.12,126.23,125.85,126.23,49470.0,120.8616,120.967,120.6029,120.967,49470.0
2019-06-04 10:00:00,126.21,126.69,126.15,126.35,49696.0,120.9478,121.4078,120.8903,121.082,49696.0
2019-06-04 10:10:00,126.32,126.4,125.85,126.2,50059.0,121.0533,121.1299,120.6029,120.9383,50059.0
2019-06-04 10:20:00,126.21,126.66,126.01,126.44,34526.0,120.9478,121.3791,120.7562,121.1683,34526.0
2019-06-04 10:30:00,126.38,126.45,126.0,126.02,33063.0,121.1108,121.1778,120.7466,120.7658,33063.0
2019-06-04 10:40:00,126.03,126.25,125.88,125.98,20423.0,120.7753,120.9862,120.6316,120.7274,20423.0
2019-06-04 10:50:00,126.01,126.42,125.98,126.41,26622.0,120.7562,121.1491,120.7274,121.1395,26622.0
2019-06-04 11:00:00,126.4,126.58,126.31,126.31,37653.0,121.1299,121.3024,121.0437,121.0437,37653.0
2019-06-04 11:10:00,126.34,126.46,126.25,126.36,18187.0,121.0724,121.1874,120.9862,121.0916,18187.0
2019-06-04 11:20:00,126.38,126.72,126.37,126.67,19224.0,121.1108,121.4366,121.1012,121.3887,19224.0
2019-06-04 11:30:00,126.69,126.72,126.41,126.68,22199.0,121.4078,121.4366,121.1395,121.3982,22199.0
2019-06-04 11:40:00,126.65,126.72,126.44,126.55,18968.0,121.3695,121.4366,121.1683,121.2737,18968.0
2019-06-04 11:50:00,126.51,126.66,126.49,126.58,11417.0,121.2353,121.3791,121.2162,121.3024,11417.0
2019-06-04 12:00:00,126.58,126.61,126.19,126.33,31468.0,121.3024,121.3312,120.9287,121.0628,31468.0
2019-06-04 12:10:00,126.3,126.32,126.06,126.27,21542.0,121.0341,121.0533,120.8041,121.0053,21542.0
2019-06-04 12:20:00,126.31,126.43,126.27,126.37,10020.0,121.0437,121.1587,121.0053,121.1012,10020.0
2019-06-04 12:30:00,126.4,126.42,126.29,126.4,11512.0,121.1299,121.1491,121.0245,121.1299,11512.0
2019-06-04 12:40:00,126.41,126.77,126.4,126.76,13427.0,121.1395,121.4845,121.1299,121.4749,13427.0
2019-06-04 12:50:00,126.75,127.01,126.75,126.89,13106.0,121.4653,121.7145,121.4653,121.5995,13106.0
2019-06-04 13:00:00,126.9,127.03,126.82,126.85,11801.0,121.6091,121.7337,121.5324,121.5612,11801.0
2019-06-04 13:10:00,126.88,126.88,126.74,126.84,13296.0,121.5899,121.5899,121.4557,121.5516,13296.0
2019-06-04 13:20:00,126.83,126.99,126.69,126.99,10334.0,121.542,121.6953,121.4078,121.6953,10334.0
2019-06-04 13:30:00,126.99,127.18,126.89,127.02,15045.0,121.6953,121.8774,121.5995,121.7241,15045.0
2019-06-04 13:40:00,126.99,127.26,126.97,127.25,11720.0,121.6953,121.9541,121.6762,121.9445,11720.0
2019-06-04 13:50:00,127.27,127.35,127.07,127.34,18348.0,121.9636,122.0403,121.772,122.0307,18348.0
2019-06-04 14:00:00,127.35,127.39,127.11,127.15,12313.0,122.0403,122.0786,121.8103,121.8487,12313.0
2019-06-04 14:10:00,127.15,127.17,126.91,127.03,16258.0,121.8487,121.8678,121.6187,121.7337,16258.0
2019-06-04 14:20:00,127.05,127.2,127.0,127.18,17823.0,121.7528,121.8966,121.7049,121.8774,17823.0
2019-06-04 14:30:00,127.19,127.46,127.19,127.44,30648.0,121.887,122.1457,121.887,122.1266,30648.0
2019-06-04 14:40:00,127.4,127.6,127.31,127.6,16620.0,122.0882,122.2799,122.002,122.2799,16620.0
2019-06-04 14:50:00,127.59,127.59,127.34,127.34,12057.0,122.2703,122.2703,122.0307,122.0307,12057.0
2019-06-04 15:00:00,127.35,127.58,127.35,127.58,16685.0,122.0403,122.2607,122.0403,122.2607,16685.0
2019-06-04 15:10:00,127.57,127.89,127.56,127.82,24413.0,122.2511,122.5578,122.2416,122.4907,24413.0
2019-06-04 15:20:00,127.83,127.91,127.73,127.9,27669.0,122.5003,122.577,122.4045,122.5674,27669.0
2019-06-04 15:30:00,127.86,127.86,127.63,127.82,31298.0,122.529,122.529,122.3086,122.4907,31298.0
2019-06-04 15:40:00,127.84,128.04,127.76,127.93,46484.0,122.5099,122.7015,122.4332,122.5961,46484.0
2019-06-04 15:50:00,127.91,128.24,127.9,128.19,123970.0,122.577,122.8932,122.5674,122.8453,123970.0
2019-06-05 09:30:00,128.41,128.63,127.86,128.13,38324.0,123.0561,123.2669,122.529,122.7878,38324.0
2019-06-05 09:40:00,128.13,128.13,127.66,127.71,24110.0,122.7878,122.7878,122.3374,122.3853,24110.0
2019-06-05 09:50:00,127.7,127.97,127.33,127.96,20266.0,122.3757,122.6345,122.0211,122.6249,20266.0
2019-06-05 10:00:00,128.05,128.18,127.59,127.95,27979.0,122.7111,122.8357,122.2703,122.6153,27979.0
2019-06-05 10:10:00,127.96,128.03,127.59,127.72,16639.0,122.6249,122.692,122.2703,122.3949,16639.0
2019-06-05 10:20:00,127.72,127.9,127.39,127.39,13690.0,122.3949,122.5674,122.0786,122.0786,13690.0
2019-06-05 10:30:00,127.34,127.34,126.97,126.98,20138.0,122.0307,122.0307,121.6762,121.6857,20138.0
2019-06-05 10:40:00,126.95,127.12,126.65,126.65,15089.0,121.657,121.8199,121.3695,121.3695,15089.0
2019-06-05 10:50:00,126.66,126.7,126.44,126.63,22484.0,121.3791,121.4174,121.1683,121.3503,22484.0
2019-06-05 11:00:00,126.63,126.91,126.5,126.57,32504.0,121.3503,121.6187,121.2258,121.2928,32504.0
2019-06-05 11:10:00,126.59,126.71,126.46,126.56,22831.0,121.312,121.427,121.1874,121.2832,22831.0
2019-06-05 11:20:00,126.57,126.98,126.57,126.9,25280.0,121.2928,121.6857,121.2928,121.6091,25280.0
2019-06-05 11:30:00,126.94,127.11,126.87,127.01,18067.0,121.6474,121.8103,121.5803,121.7145,18067.0
2019-06-05 11:40:00,126.99,127.02,126.79,126.9,11467.0,121.6953,121.7241,121.5037,121.6091,11467.0
2019-06-05 11:50:00,126.9,126.96,126.8,126.9,22467.0,121.6091,121.6666,121.5132,121.6091,22467.0
2019-06-05 12:00:00,126.9,127.04,126.75,126.79,15294.0,121.6091,121.7432,121.4653,121.5037,15294.0
2019-06-05 12:10:00,126.79,126.79,126.58,126.67,8956.0,121.5037,121.5037,121.3024,121.3887,8956.0
2019-06-05 12:20:00,126.68,126.96,126.68,126.92,12538.0,121.3982,121.6666,121.3982,121.6282,12538.0
2019-06-05 12:30:00,126.88,126.97,126.64,126.97,10878.0,121.5899,121.6762,121.3599,121.6762,10878.0
2019-06-05 12:40:00,126.94,127.09,126.9,126.99,10249.0,121.6474,121.7912,121.6091,121.6953,10249.0
2019-06-05 12:50:00,126.95,127.09,126.94,126.96,8892.0,121.657,121.7912,121.6474,121.6666,8892.0
2019-06-05 13:00:00,127.0,127.23,126.98,127.12,8900.0,121.7049,121.9253,121.6857,121.8199,8900.0
2019-06-05 13:10:00,127.1,127.19,126.94,127.07,11325.0,121.8007,121.887,121.6474,121.772,11325.0
2019-06-05 13:20:00,127.08,127.12,127.0,127.07,6200.0,121.7816,121.8199,121.7049,121.772,6200.0
2019-06-05 13:30:00,127.07,127.15,126.95,127.11,10208.0,121.772,121.8487,121.657,121.8103,10208.0
2019-06-05 13:40:00,127.11,127.14,127.0,127.03,7441.0,121.8103,121.8391,121.7049,121.7337,7441.0
2019-06-05 13:50:00,127.06,127.07,126.91,126.97,10508.0,121.7624,121.772,121.6187,121.6762,10508.0
2019-06-05 14:00:00,126.95,127.11,126.89,127.08,10211.0,121.657,121.8103,121.5995,121.7816,10211.0
2019-06-05 14:10:00,127.08,127.14,126.95,127.0,12943.0,121.7816,121.8391,121.657,121.7049,12943.0
2019-06-05 14:20:00,127.01,127.09,126.96,127.05,10659.0,121.7145,121.7912,121.6666,121.7528,10659.0
2019-06-05 14:30:00,127.05,127.18,127.03,127.15,8411.0,121.7528,121.8774,121.7337,121.8487,8411.0
2019-06-05 14:40:00,127.16,127.19,127.04,127.04,9538.0,121.8582,121.887,121.7432,121.7432,9538.0
2019-06-05 14:50:00,127.04,127.27,126.99,127.21,24938.0,121.7432,121.9636,121.6953,121.9061,24938.0
2019-06-05 15:00:00,127.21,127.37,127.17,127.26,11861.0,121.9061,122.0595,121.8678,121.9541,11861.0
2019-06-05 15:10:00,127.27,127.35,127.2,127.33,13071.0,121.9636,122.0403,121.8966,122.0211,13071.0
2019-06-05 15:20:00,127.3,127.49,127.3,127.45,18886.0,121.9924,122.1745,121.9924,122.1361,18886.0
2019-06-05 15:30:00,127.45,127.47,127.3,127.42,33171.0,122.1361,122.1553,121.9924,122.1074,33171.0
2019-06-05 15:40:00,127.42,127.6,127.39,127.39,36052.0,122.1074,122.2799,122.0786,122.0786,36052.0
2019-06-05 15:50:00,127.39,127.64,127.39,127.55,89480.0,122.0786,122.3182,122.0786,122.232,89480.0
2019-06-06 09:30:00,127.62,128.53,127.62,128.32,21934.0,122.2991,123.1711,122.2991,122.9699,21934.0
2019-06-06 09:40:00,128.28,128.62,128.03,128.04,24075.0,122.9315,123.2574,122.692,122.7015,24075.0
2019-06-06 09:50:00,128.04,128.15,127.58,128.02,18281.0,122.7015,122.807,122.2607,122.6824,18281.0
2019-06-06 10:00:00,128.02,128.07,127.75,127.9,27755.0,122.6824,122.7303,122.4236,122.5674,27755.0
2019-06-06 10:10:00,127.92,127.92,127.72,127.75,17817.0,122.5865,122.5865,122.3949,122.4236,17817.0
2019-06-06 10:20:00,127.77,127.77,127.52,127.64,16452.0,122.4428,122.4428,122.2032,122.3182,16452.0
2019-06-06 10:30:00,127.6,128.04,127.6,128.0,24830.0,122.2799,122.7015,122.2799,122.6632,24830.0
2019-06-06 10:40:00,127.99,128.04,127.73,127.85,22356.0,122.6536,122.7015,122.4045,122.5195,22356.0
2019-06-06 10:50:00,127.87,127.94,127.65,127.69,18928.0,122.5386,122.6057,122.3278,122.3661,18928.0
2019-06-06 11:00:00,127.67,127.94,127.66,127.9,26500.0,122.347,122.6057,122.3374,122.5674,26500.0
2019-06-06 11:10:00,127.9,128.03,127.8,128.0,41299.0,122.5674,122.692,122.4715,122.6632,41299.0
2019-06-06 11:20:00,128.0,128.04,127.84,127.84,39510.0,122.6632,122.7015,122.5099,122.5099,39510.0
2019-06-06 11:30:00,127.76,127.95,127.53,127.65,36697.0,122.4332,122.6153,122.2128,122.3278,36697.0
2019-06-06 11:40:00,127.65,127.8,127.1,127.1,24552.0,122.3278,122.4715,121.8007,121.8007,24552.0
2019-06-06 11:50:00,127.14,127.24,126.96,127.02,20560.0,121.8391,121.9349,121.6666,121.7241,20560.0
2019-06-06 12:00:00,127.0,127.18,126.96,127.16,16057.0,121.7049,121.8774,121.6666,121.8582,16057.0
2019-06-06 12:10:00,127.12,127.29,127.1,127.29,10825.0,121.8199,121.9828,121.8007,121.9828,10825.0
2019-06-06 12:20:00,127.28,127.48,127.26,127.42,9510.0,121.9732,122.1649,121.9541,122.1074,9510.0
2019-06-06 12:30:00,127.4,127.44,127.28,127.28,8850.0,122.0882,122.1266,121.9732,121.9732,8850.0
2019-06-06 12:40:00,127.28,127.64,127.27,127.62,10483.0,121.9732,122.3182,121.9636,122.2991,10483.0
2019-06-06 12:50:00,127.59,127.59,127.43,127.51,12476.0,122.2703,122.2703,122.117,122.1936,12476.0
2019-06-06 13:00:00,127.5,127.52,127.4,127.4,9901.0,122.1841,122.2032,122.0882,122.0882,9901.0
2019-06-06 13:10:00,127.41,127.62,127.37,127.56,12346.0,122.0978,122.2991,122.0595,122.2416,12346.0
2019-06-06 13:20:00,127.54,127.56,127.44,127.45,10083.0,122.2224,122.2416,122.1266,122.1361,10083.0
2019-06-06 13:30:00,127.49,127.6,127.45,127.57,13048.0,122.1745,122.2799,122.1361,122.2511,13048.0
2019-06-06 13:40:00,127.55,127.66,127.5,127.66,10865.0,122.232,122.3374,122.1841,122.3374,10865.0
2019-06-06 13:50:00,127.66,127.8,127.65,127.77,10393.0,122.3374,122.4715,122.3278,122.4428,10393.0
2019-06-06 14:00:00,127.78,127.91,127.74,127.82,14951.0,122.4524,122.577,122.4141,122.4907,14951.0
2019-06-06 14:10:00,127.83,127.98,127.79,127.88,13477.0,122.5003,122.644,122.462,122.5482,13477.0
2019-06-06 14:20:00,127.89,127.91,127.81,127.86,10901.0,122.5578,122.577,122.4811,122.529,10901.0
2019-06-06 14:30:00,127.86,128.33,127.85,128.19,22980.0,122.529,122.9795,122.5195,122.8453,22980.0
2019-06-06 14:40:00,128.14,128.33,128.07,128.16,11998.0,122.7974,122.9795,122.7303,122.8165,11998.0
2019-06-06 14:50:00,128.17,128.28,128.14,128.15,11071.0,122.8261,122.9315,122.7974,122.807,11071.0
2019-06-06 15:00:00,128.17,128.35,128.17,128.26,15547.0,122.8261,122.9986,122.8261,122.9124,15547.0
2019-06-06 15:10:00,128.26,128.66,128.26,128.6,13478.0,122.9124,123.2957,122.9124,123.2382,13478.0
2019-06-06 15:20:00,128.62,128.77,128.54,128.66,18382.0,123.2574,123.4011,123.1807,123.2957,18382.0
2019-06-06 15:30:00,128.64,129.01,128.62,128.92,28092.0,123.2765,123.6311,123.2574,123.5449,28092.0
2019-06-06 15:40:00,128.9,128.91,128.61,128.82,42126.0,123.5257,123.5353,123.2478,123.449,42126.0
2019-06-06 15:50:00,128.83,128.95,128.51,128.62,102546.0,123.4586,123.5736,123.1519,123.2574,102546.0
2019-06-07 09:30:00,129.42,129.66,129.0,129.42,34512.0,124.024,124.254,123.6215,124.024,34512.0
2019-06-07 09:40:00,129.46,129.52,129.17,129.27,25794.0,124.0623,124.1198,123.7844,123.8803,25794.0
2019-06-07 09:50:00,129.2,130.1,129.2,130.1,20362.0,123.8132,124.6757,123.8132,124.6757,20362.0
2019-06-07 10:00:00,130.08,130.36,129.98,130.35,29458.0,124.6565,124.9248,124.5607,124.9152,29458.0
2019-06-07 10:10:00,130.32,130.69,130.3,130.62,21923.0,124.8865,125.2411,124.8673,125.174,21923.0
2019-06-07 10:20:00,130.62,130.87,130.36,130.86,16708.0,125.174,125.4135,124.9248,125.404,16708.0
2019-06-07 10:30:00,130.84,131.22,130.82,131.22,15880.0,125.3848,125.749,125.3656,125.749,15880.0
2019-06-07 10:40:00,131.25,131.38,131.12,131.35,13247.0,125.7777,125.9023,125.6531,125.8735,13247.0
2019-06-07 10:50:00,131.39,131.86,131.39,131.81,19955.0,125.9119,126.3623,125.9119,126.3144,19955.0
2019-06-07 11:00:00,131.78,131.82,131.43,131.51,23779.0,126.2856,126.3239,125.9502,126.0269,23779.0
2019-06-07 11:10:00,131.47,131.66,131.33,131.57,20099.0,125.9885,126.1706,125.8544,126.0844,20099.0
2019-06-07 11:20:00,131.65,131.84,131.56,131.56,30558.0,126.161,126.3431,126.0748,126.0748,30558.0
2019-06-07 11:30:00,131.55,131.69,131.38,131.64,39825.0,126.0652,126.1994,125.9023,126.1514,39825.0
2019-06-07 11:40:00,131.67,131.76,131.4,131.6,20848.0,126.1802,126.2664,125.9215,126.1131,20848.0
2019-06-07 11:50:00,131.66,131.78,131.53,131.72,23360.0,126.1706,126.2856,126.046,126.2281,23360.0
2019-06-07 12:00:00,131.76,132.01,131.72,131.99,20978.0,126.2664,126.506,126.2281,126.4869,20978.0
2019-06-07 12:10:00,131.97,132.15,131.86,131.99,20528.0,126.4677,126.6402,126.3623,126.4869,20528.0
2019-06-07 12:20:00,131.99,132.26,131.99,132.26,14910.0,126.4869,126.7456,126.4869,126.7456,14910.0
2019-06-07 12:30:00,132.27,132.37,132.09,132.11,13626.0,126.7552,126.851,126.5827,126.6018,13626.0
2019-06-07 12:40:00,132.11,132.47,132.1,132.46,16720.0,126.6018,126.9468,126.5923,126.9373,16720.0
2019-06-07 12:50:00,132.46,132.46,132.27,132.37,16154.0,126.9373,126.9373,126.7552,126.851,16154.0
2019-06-07 13:00:00,132.4,132.62,132.37,132.6,23446.0,126.8798,127.0906,126.851,127.0714,23446.0
2019-06-07 13:10:00,132.58,132.66,132.41,132.56,19449.0,127.0523,127.1289,126.8893,127.0331,19449.0
2019-06-07 13:20:00,132.58,132.72,132.45,132.56,18114.0,127.0523,127.1864,126.9277,127.0331,18114.0
2019-06-07 13:30:00,132.58,132.73,132.48,132.62,14108.0,127.0523,127.196,126.9564,127.0906,14108.0
2019-06-07 13:40:00,132.62,132.63,132.39,132.58,11635.0,127.0906,127.1002,126.8702,127.0523,11635.0
2019-06-07 13:50:00,132.62,132.69,132.49,132.68,15533.0,127.0906,127.1577,126.966,127.1481,15533.0
2019-06-07 14:00:00,132.64,132.68,132.32,132.47,27869.0,127.1098,127.1481,126.8031,126.9468,27869.0
2019-06-07 14:10:00,132.49,132.73,132.47,132.64,13079.0,126.966,127.196,126.9468,127.1098,13079.0
2019-06-07 14:20:00,132.62,132.86,132.56,132.86,16964.0,127.0906,127.3206,127.0331,127.3206,16964.0
2019-06-07 14:30:00,132.88,132.9,132.63,132.74,17591.0,127.3397,127.3589,127.1002,127.2056,17591.0
2019-06-07 14:40:00,132.74,132.84,132.53,132.57,14537.0,127.2056,127.3014,127.0043,127.0427,14537.0
2019-06-07 14:50:00,132.54,132.61,132.4,132.4,16802.0,127.0139,127.081,126.8798,126.8798,16802.0
2019-06-07 15:00:00,132.41,132.6,132.41,132.55,17431.0,126.8893,127.0714,126.8893,127.0235,17431.0
2019-06-07 15:10:00,132.55,132.61,132.49,132.54,15812.0,127.0235,127.081,126.966,127.0139,15812.0
2019-06-07 15:20:00,132.55,132.9,132.47,132.83,23590.0,127.0235,127.3589,126.9468,127.2918,23590.0
2019-06-07 15:30:00,132.81,132.9,132.7,132.84,39403.0,127.2727,127.3589,127.1673,127.3014,39403.0
2019-06-07 15:40:00,132.84,133.03,132.64,132.66,63060.0,127.3014,127.4835,127.1098,127.1289,63060.0
2019-06-07 15:50:00,132.66,132.76,132.49,132.51,99334.0,127.1289,127.2247,126.966,126.9852,99334.0
2019-06-10 09:30:00,133.13,134.76,133.03,134.05,29156.0,127.5793,129.1414,127.4835,128.461,29156.0
2019-06-10 09:40:00,134.17,134.46,133.97,134.04,50598.0,128.576,128.8539,128.3843,128.4514,50598.0
2019-06-10 09:50:00,134.03,134.47,133.93,134.44,18327.0,128.4418,128.8635,128.346,128.8347,18327.0
2019-06-10 10:00:00,134.55,134.62,134.25,134.46,25526.0,128.9401,129.0072,128.6526,128.8539,25526.0
2019-06-10 10:10:00,134.45,134.5,134.03,134.43,23395.0,128.8443,128.8922,128.4418,128.8251,23395.0
2019-06-10 10:20:00,134.37,134.4,134.01,134.35,33510.0,128.7676,128.7964,128.4226,128.7485,33510.0
2019-06-10 10:30:00,134.3,134.3,133.9,133.97,50993.0,128.7005,128.7005,128.3172,128.3843,50993.0
2019-06-10 10:40:00,133.95,134.06,133.8,133.89,14940.0,128.3651,128.4705,128.2214,128.3076,14940.0
2019-06-10 10:50:00,133.81,133.84,133.59,133.63,14710.0,128.231,128.2597,128.0201,128.0585,14710.0
2019-06-10 11:00:00,133.6,133.89,133.6,133.89,15657.0,128.0297,128.3076,128.0297,128.3076,15657.0
2019-06-10 11:10:00,133.9,133.99,133.65,133.72,16461.0,128.3172,128.4035,128.0776,128.1447,16461.0
2019-06-10 11:20:00,133.73,133.86,133.64,133.78,13328.0,128.1543,128.2789,128.0681,128.2022,13328.0
2019-06-10 11:30:00,133.73,133.88,133.72,133.84,24787.0,128.1543,128.2981,128.1447,128.2597,24787.0
2019-06-10 11:40:00,133.87,134.08,133.87,133.99,17935.0,128.2885,128.4897,128.2885,128.4035,17935.0
2019-06-10 11:50:00,133.96,134.13,133.96,134.07,19806.0,128.3747,128.5376,128.3747,128.4801,19806.0
2019-06-10 12:00:00,134.06,134.1,133.98,134.02,12975.0,128.4705,128.5089,128.3939,128.4322,12975.0
2019-06-10 12:10:00,134.0,134.13,133.84,133.87,15253.0,128.413,128.5376,128.2597,128.2885,15253.0
2019-06-10 12:20:00,133.87,133.87,133.72,133.72,18043.0,128.2885,128.2885,128.1447,128.1447,18043.0
2019-06-10 12:30:00,133.7,133.73,133.55,133.73,8864.0,128.1256,128.1543,127.9818,128.1543,8864.0
2019-06-10 12:40:00,133.72,133.74,133.48,133.58,13681.0,128.1447,128.1639,127.9147,128.0106,13681.0
2019-06-10 12:50:00,133.56,133.61,133.45,133.45,10300.0,127.9914,128.0393,127.886,127.886,10300.0
2019-06-10 13:00:00,133.45,133.6,133.44,133.58,10553.0,127.886,128.0297,127.8764,128.0106,10553.0
2019-06-10 13:10:00,133.63,133.74,133.58,133.59,8521.0,128.0585,128.1639,128.0106,128.0201,8521.0
2019-06-10 13:20:00,133.63,133.66,133.25,133.39,22283.0,128.0585,128.0872,127.6943,127.8285,22283.0
2019-06-10 13:30:00,133.42,133.42,133.23,133.32,15847.0,127.8572,127.8572,127.6752,127.7614,15847.0
2019-06-10 13:40:00,133.35,133.35,133.05,133.17,13431.0,127.7901,127.7901,127.5027,127.6177,13431.0
2019-06-10 13:50:00,133.14,133.33,133.13,133.28,16464.0,127.5889,127.771,127.5793,127.7231,16464.0
2019-06-10 14:00:00,133.28,133.28,132.84,132.84,14850.0,127.7231,127.7231,127.3014,127.3014,14850.0
2019-06-10 14:10:00,132.87,132.92,132.61,132.7,12159.0,127.3302,127.3781,127.081,127.1673,12159.0
2019-06-10 14:20:00,132.69,132.8,132.51,132.78,21562.0,127.1577,127.2631,126.9852,127.2439,21562.0
2019-06-10 14:30:00,132.77,132.85,132.66,132.72,12250.0,127.2343,127.311,127.1289,127.1864,12250.0
2019-06-10 14:40:00,132.69,132.94,132.68,132.84,13616.0,127.1577,127.3972,127.1481,127.3014,13616.0
2019-06-10 14:50:00,132.9,132.91,132.82,132.82,18563.0,127.3589,127.3685,127.2822,127.2822,18563.0
2019-06-10 15:00:00,132.83,132.88,132.77,132.86,15339.0,127.2918,127.3397,127.2343,127.3206,15339.0
2019-06-10 15:10:00,132.87,132.87,132.68,132.75,18761.0,127.3302,127.3302,127.1481,127.2152,18761.0
2019-06-10 15:20:00,132.74,132.75,132.49,132.53,20842.0,127.2056,127.2152,126.966,127.0043,20842.0
2019-06-10 15:30:00,132.54,132.9,132.47,132.69,25459.0,127.0139,127.3589,126.9468,127.1577,25459.0
2019-06-10 15:40:00,132.69,132.78,132.59,132.66,29158.0,127.1577,127.2439,127.0618,127.1289,29158.0
2019-06-10 15:50:00,132.67,132.86,132.63,132.74,144290.0,127.1385,127.3206,127.1002,127.2056,144290.0
2019-06-11 09:30:00,134.14,135.23,133.21,134.79,73863.0,128.5472,129.5918,127.656,129.1701,73863.0
2019-06-11 09:40:00,134.97,135.31,134.73,135.04,23757.0,129.3426,129.6684,129.1126,129.4097,23757.0
2019-06-11 09:50:00,135.09,135.2,134.72,134.91,53771.0,129.4576,129.563,129.103,129.2851,53771.0
2019-06-11 10:00:00,134.94,135.47,134.91,135.12,17777.0,129.3139,129.8218,129.2851,129.4864,17777.0
2019-06-11 10:10:00,135.2,135.27,134.99,135.12,20758.0,129.563,129.6301,129.3618,129.4864,20758.0
2019-06-11 10:20:00,135.13,135.22,134.98,135.04,36237.0,129.4959,129.5822,129.3522,129.4097,36237.0
2019-06-11 10:30:00,135.1,135.11,134.51,134.61,24314.0,129.4672,129.4768,128.9018,128.9976,24314.0
2019-06-11 10:40:00,134.57,134.63,134.11,134.15,25743.0,128.9593,129.0168,128.5185,128.5568,25743.0
2019-06-11 10:50:00,134.1,134.32,133.89,134.17,33035.0,128.5089,128.7197,128.3076,128.576,33035.0
2019-06-11 11:00:00,134.18,134.71,134.18,134.71,13784.0,128.5855,129.0934,128.5855,129.0934,13784.0
2019-06-11 11:10:00,134.75,134.87,134.57,134.74,15059.0,129.1318,129.2468,128.9593,129.1222,15059.0
2019-06-11 11:20:00,134.72,134.87,134.56,134.62,14296.0,129.103,129.2468,128.9497,129.0072,14296.0
2019-06-11 11:30:00,134.65,134.73,134.25,134.31,18100.0,129.0359,129.1126,128.6526,128.7101,18100.0
2019-06-11 11:40:00,134.32,134.36,134.23,134.27,13280.0,128.7197,128.758,128.6335,128.6718,13280.0
2019-06-11 11:50:00,134.34,134.44,134.15,134.31,20627.0,128.7389,128.8347,128.5568,128.7101,20627.0
2019-06-11 12:00:00,134.27,134.34,133.93,133.99,21604.0,128.6718,128.7389,128.346,128.4035,21604.0
2019-06-11 12:10:00,133.97,134.05,133.73,133.92,14856.0,128.3843,128.461,128.1543,128.3364,14856.0
2019-06-11 12:20:00,133.87,134.14,133.86,133.92,11969.0,128.2885,128.5472,128.2789,128.3364,11969.0
2019-06-11 12:30:00,133.91,134.03,133.85,133.96,15564.0,128.3268,128.4418,128.2693,128.3747,15564.0
2019-06-11 12:40:00,134.0,134.06,133.85,133.98,9966.0,128.413,128.4705,128.2693,128.3939,9966.0
2019-06-11 12:50:00,134.04,134.04,133.58,133.68,10888.0,128.4514,128.4514,128.0106,128.1064,10888.0
2019-06-11 13:00:00,133.66,133.96,133.66,133.94,8224.0,128.0872,128.3747,128.0872,128.3556,8224.0
2019-06-11 13:10:00,133.9,134.17,133.83,133.95,13407.0,128.3172,128.576,128.2501,128.3651,13407.0
2019-06-11 13:20:00,133.94,133.98,133.74,133.81,9812.0,128.3556,128.3939,128.1639,128.231,9812.0
2019-06-11 13:30:00,133.83,134.27,133.76,134.23,10106.0,128.2501,128.6718,128.1831,128.6335,10106.0
2019-06-11 13:40:00,134.29,134.51,134.26,134.5,11409.0,128.691,128.9018,128.6622,128.8922,11409.0
2019-06-11 13:50:00,134.5,134.66,134.5,134.59,24595.0,128.8922,129.0455,128.8922,128.9784,24595.0
2019-06-11 14:00:00,134.58,134.86,134.58,134.8,18728.0,128.9689,129.2372,128.9689,129.1797,18728.0
2019-06-11 14:10:00,134.81,134.91,134.73,134.74,10605.0,129.1893,129.2851,129.1126,129.1222,10605.0
2019-06-11 14:20:00,134.74,134.93,134.74,134.88,7128.0,129.1222,129.3043,129.1222,129.2564,7128.0
2019-06-11 14:30:00,134.87,134.89,134.54,134.54,10600.0,129.2468,129.2659,128.9305,128.9305,10600.0
2019-06-11 14:40:00,134.55,134.56,134.36,134.41,10465.0,128.9401,128.9497,128.758,128.806,10465.0
2019-06-11 14:50:00,134.42,134.52,134.33,134.52,13411.0,128.8155,128.9114,128.7293,128.9114,13411.0
2019-06-11 15:00:00,134.53,134.58,134.29,134.56,17154.0,128.921,128.9689,128.691,128.9497,17154.0
2019-06-11 15:10:00,134.54,134.6,134.48,134.53,20212.0,128.9305,128.988,128.873,128.921,20212.0
2019-06-11 15:20:00,134.54,134.67,134.47,134.63,18888.0,128.9305,129.0551,128.8635,129.0168,18888.0
2019-06-11 15:30:00,134.6,134.84,134.46,134.52,34810.0,128.988,129.218,128.8539,128.9114,34810.0
2019-06-11 15:40:00,134.51,134.7,134.45,134.67,37602.0,128.9018,129.0839,128.8443,129.0551,37602.0
2019-06-11 15:50:00,134.67,134.67,134.4,134.52,91099.0,129.0551,129.0551,128.7964,128.9114,91099.0
2019-06-12 09:30:00,134.98,135.12,134.07,134.95,24717.0,129.3522,129.4864,128.4801,129.3234,24717.0
2019-06-12 09:40:00,134.95,135.42,134.8,135.18,16918.0,129.3234,129.7738,129.1797,129.5439,16918.0
2019-06-12 09:50:00,135.14,135.41,134.93,135.34,40341.0,129.5055,129.7643,129.3043,129.6972,40341.0
2019-06-12 10:00:00,135.34,135.39,134.94,135.02,15853.0,129.6972,129.7451,129.3139,129.3905,15853.0
2019-06-12 10:10:00,135.09,135.16,134.58,134.58,12801.0,129.4576,129.5247,128.9689,128.9689,12801.0
2019-06-12 10:20:00,134.57,134.61,134.19,134.38,10474.0,128.9593,128.9976,128.5951,128.7772,10474.0
2019-06-12 10:30:00,134.4,134.43,134.05,134.25,10250.0,128.7964,128.8251,128.461,128.6526,10250.0
2019-06-12 10:40:00,134.17,134.43,134.09,134.09,51725.0,128.576,128.8251,128.4993,128.4993,51725.0
2019-06-12 10:50:00,134.18,134.2,133.82,133.88,11209.0,128.5855,128.6047,128.2406,128.2981,11209.0
2019-06-12 11:00:00,133.87,134.14,133.85,134.03,14111.0,128.2885,128.5472,128.2693,128.4418,14111.0
2019-06-12 11:10:00,134.06,134.11,133.9,134.09,15373.0,128.4705,128.5185,128.3172,128.4993,15373.0
2019-06-12 11:20:00,134.08,134.11,133.91,133.98,13544.0,128.4897,128.5185,128.3268,128.3939,13544.0
2019-06-12 11:30:00,133.98,134.16,133.96,134.03,11593.0,128.3939,128.5664,128.3747,128.4418,11593.0
2019-06-12 11:40:00,133.96,134.14,133.94,134.07,10138.0,128.3747,128.5472,128.3556,128.4801,10138.0
2019-06-12 11:50:00,134.05,134.11,133.95,133.97,5760.0,128.461,128.5185,128.3651,128.3843,5760.0
2019-06-12 12:00:00,133.97,134.09,133.94,133.94,40087.0,128.3843,128.4993,128.3556,128.3556,40087.0
2019-06-12 12:10:00,133.93,134.06,133.82,134.01,9763.0,128.346,128.4705,128.2406,128.4226,9763.0
2019-06-12 12:20:00,133.95,134.27,133.93,134.16,7591.0,128.3651,128.6718,128.346,128.5664,7591.0
2019-06-12 12:30:00,134.21,134.25,134.01,134.01,7006.0,128.6143,128.6526,128.4226,128.4226,7006.0
2019-06-12 12:40:00,134.04,134.07,133.97,134.03,19384.0,128.4514,128.4801,128.3843,128.4418,19384.0
2019-06-12 12:50:00,134.07,134.13,133.8,133.8,8236.0,128.4801,128.5376,128.2214,128.2214,8236.0
2019-06-12 13:00:00,133.81,133.81,133.67,133.68,7346.0,128.231,128.231,128.0968,128.1064,7346.0
2019-06-12 13:10:00,133.56,133.57,133.47,133.53,7831.0,127.9914,128.001,127.9051,127.9626,7831.0
2019-06-12 13:20:00,133.6,133.6,133.39,133.5,10061.0,128.0297,128.0297,127.8285,127.9339,10061.0
2019-06-12 13:30:00,133.53,133.59,133.37,133.5,14796.0,127.9626,128.0201,127.8093,127.9339,14796.0
2019-06-12 13:40:00,133.45,133.59,133.41,133.55,14572.0,127.886,128.0201,127.8476,127.9818,14572.0
2019-06-12 13:50:00,133.55,133.59,133.42,133.5,16718.0,127.9818,128.0201,127.8572,127.9339,16718.0
2019-06-12 14:00:00,133.5,133.5,133.34,133.34,11787.0,127.9339,127.9339,127.7806,127.7806,11787.0
2019-06-12 14:10:00,133.38,133.42,133.26,133.36,13511.0,127.8189,127.8572,127.7039,127.7997,13511.0
2019-06-12 14:20:00,133.38,133.44,133.29,133.36,12526.0,127.8189,127.8764,127.7327,127.7997,12526.0
2019-06-12 14:30:00,133.36,133.38,133.22,133.23,12601.0,127.7997,127.8189,127.6656,127.6752,12601.0
2019-06-12 14:40:00,133.21,133.39,133.2,133.39,15733.0,127.656,127.8285,127.6464,127.8285,15733.0
2019-06-12 14:50:00,133.37,133.49,133.18,133.21,14009.0,127.8093,127.9243,127.6272,127.656,14009.0
2019-06-12 15:00:00,133.24,133.24,133.05,133.16,19684.0,127.6847,127.6847,127.5027,127.6081,19684.0
2019-06-12 15:10:00,133.18,133.2,133.01,133.06,53474.0,127.6272,127.6464,127.4643,127.5122,53474.0
2019-06-12 15:20:00,133.06,133.09,132.89,132.94,20401.0,127.5122,127.541,127.3493,127.3972,20401.0
2019-06-12 15:30:00,132.95,133.03,132.81,132.86,28199.0,127.4068,127.4835,127.2727,127.3206,28199.0
2019-06-12 15:40:00,132.85,132.87,132.71,132.8,55686.0,127.311,127.3302,127.1768,127.2631,55686.0
2019-06-12 15:50:00,132.81,132.9,132.68,132.7,115338.0,127.2727,127.3589,127.1481,127.1673,115338.0
2019-06-13 09:30:00,133.26,133.5,132.51,132.89,31504.0,127.7039,127.9339,126.9852,127.3493,31504.0
2019-06-13 09:40:00,132.76,132.94,132.39,132.47,28170.0,127.2247,127.3972,126.8702,126.9468,28170.0
2019-06-13 09:50:00,132.48,132.64,132.1,132.28,22693.0,126.9564,127.1098,126.5923,126.7648,22693.0
2019-06-13 10:00:00,132.28,132.68,132.16,132.16,23220.0,126.7648,127.1481,126.6498,126.6498,23220.0
2019-06-13 10:10:00,132.26,132.42,132.03,132.34,18241.0,126.7456,126.8989,126.5252,126.8223,18241.0
2019-06-13 10:20:00,132.3,132.88,132.3,132.88,10512.0,126.7839,127.3397,126.7839,127.3397,10512.0
2019-06-13 10:30:00,132.89,132.98,132.72,132.88,13345.0,127.3493,127.4356,127.1864,127.3397,13345.0
2019-06-13 10:40:00,132.87,133.1,132.78,132.79,18760.0,127.3302,127.5506,127.2439,127.2535,18760.0
2019-06-13 10:50:00,132.86,132.86,132.65,132.66,13930.0,127.3206,127.3206,127.1193,127.1289,13930.0
2019-06-13 11:00:00,132.67,132.95,132.65,132.91,20615.0,127.1385,127.4068,127.1193,127.3685,20615.0
2019-06-13 11:10:00,132.9,133.33,132.9,133.29,10909.0,127.3589,127.771,127.3589,127.7327,10909.0
2019-06-13 11:20:00,133.33,133.59,133.31,133.54,9667.0,127.771,128.0201,127.7518,127.9722,9667.0
2019-06-13 11:30:00,133.56,133.59,133.39,133.54,6902.0,127.9914,128.0201,127.8285,127.9722,6902.0
2019-06-13 11:40:00,133.54,133.81,133.53,133.81,7141.0,127.9722,128.231,127.9626,128.231,7141.0
2019-06-13 11:50:00,133.81,133.84,133.66,133.76,7903.0,128.231,128.2597,128.0872,128.1831,7903.0
2019-06-13 12:00:00,133.7,133.92,133.69,133.78,6390.0,128.1256,128.3364,128.116,128.2022,6390.0
2019-06-13 12:10:00,133.76,133.91,133.76,133.91,5384.0,128.1831,128.3268,128.1831,128.3268,5384.0
2019-06-13 12:20:00,133.92,133.99,133.82,133.87,5624.0,128.3364,128.4035,128.2406,128.2885,5624.0
2019-06-13 12:30:00,133.82,133.94,133.75,133.94,6202.0,128.2406,128.3556,128.1735,128.3556,6202.0
2019-06-13 12:40:00,133.9,134.14,133.85,134.1,6304.0,128.3172,128.5472,128.2693,128.5089,6304.0
2019-06-13 12:50:00,134.13,134.3,134.08,134.3,7832.0,128.5376,128.7005,128.4897,128.7005,7832.0
2019-06-13 13:00:00,134.33,134.33,133.9,133.9,17994.0,128.7293,128.7293,128.3172,128.3172,17994.0
2019-06-13 13:10:00,133.94,134.1,133.91,134.09,4000.0,128.3556,128.5089,128.3268,128.4993,4000.0
2019-06-13 13:20:00,134.07,134.08,133.88,133.88,4341.0,128.4801,128.4897,128.2981,128.2981,4341.0
2019-06-13 13:30:00,133.93,134.05,133.88,134.03,5595.0,128.346,128.461,128.2981,128.4418,5595.0
2019-06-13 13:40:00,134.01,134.02,133.75,133.95,6839.0,128.4226,128.4322,128.1735,128.3651,6839.0
2019-06-13 13:50:00,134.04,134.04,133.91,133.95,5261.0,128.4514,128.4514,128.3268,128.3651,5261.0
2019-06-13 14:00:00,134.0,134.06,133.92,133.99,7050.0,128.413,128.4705,128.3364,128.4035,7050.0
2019-06-13 14:10:00,133.94,134.01,133.82,133.88,11874.0,128.3556,128.4226,128.2406,128.2981,11874.0
2019-06-13 14:20:00,133.92,133.98,133.82,133.96,8654.0,128.3364,128.3939,128.2406,128.3747,8654.0
2019-06-13 14:30:00,133.92,133.95,133.74,133.87,5808.0,128.3364,128.3651,128.1639,128.2885,5808.0
2019-06-13 14:40:00,133.85,134.05,133.75,133.85,8159.0,128.2693,128.461,128.1735,128.2693,8159.0
2019-06-13 14:50:00,133.85,133.87,133.63,133.63,13413.0,128.2693,128.2885,128.0585,128.0585,13413.0
2019-06-13 15:00:00,133.61,133.61,133.36,133.5,20021.0,128.0393,128.0393,127.7997,127.9339,20021.0
2019-06-13 15:10:00,133.5,133.6,133.25,133.32,16843.0,127.9339,128.0297,127.6943,127.7614,16843.0
2019-06-13 15:20:00,133.31,133.54,133.31,133.54,14718.0,127.7518,127.9722,127.7518,127.9722,14718.0
2019-06-13 15:30:00,133.55,133.59,133.37,133.39,28464.0,127.9818,128.0201,127.8093,127.8285,28464.0
2019-06-13 15:40:00,133.37,133.4,133.08,133.17,34366.0,127.8093,127.8381,127.5314,127.6177,34366.0
2019-06-13 15:50:00,133.16,133.64,133.13,133.62,108370.0,127.6081,128.0681,127.5793,128.0489,108370.0
2019-06-14 09:30:00,133.63,133.94,132.68,132.92,21880.0,128.0585,128.3556,127.1481,127.3781,21880.0
2019-06-14 09:40:00,132.94,132.97,132.68,132.74,10057.0,127.3972,127.426,127.1481,127.2056,10057.0
2019-06-14 09:50:00,132.77,132.93,132.17,132.22,20370.0,127.2343,127.3877,126.6593,126.7073,20370.0
2019-06-14 10:00:00,132.21,132.64,132.2,132.6,29139.0,126.6977,127.1098,126.6881,127.0714,29139.0
2019-06-14 10:10:00,132.6,132.75,132.56,132.75,5319.0,127.0714,127.2152,127.0331,127.2152,5319.0
2019-06-14 10:20:00,132.69,132.91,132.63,132.78,8058.0,127.1577,127.3685,127.1002,127.2439,8058.0
2019-06-14 10:30:00,132.8,132.9,132.71,132.76,9508.0,127.2631,127.3589,127.1768,127.2247,9508.0
2019-06-14 10:40:00,132.72,133.28,132.64,133.28,8408.0,127.1864,127.7231,127.1098,127.7231,8408.0
2019-06-14 10:50:00,133.31,133.48,133.26,133.3,8022.0,127.7518,127.9147,127.7039,127.7422,8022.0
2019-06-14 11:00:00,133.31,133.51,133.01,133.04,17422.0,127.7518,127.9435,127.4643,127.4931,17422.0
2019-06-14 11:10:00,133.03,133.19,132.89,133.19,7002.0,127.4835,127.6368,127.3493,127.6368,7002.0
2019-06-14 11:20:00,133.15,133.35,133.07,133.35,6539.0,127.5985,127.7901,127.5218,127.7901,6539.0
2019-06-14 11:30:00,133.27,133.46,133.21,133.44,7637.0,127.7135,127.8956,127.656,127.8764,7637.0
2019-06-14 11:40:00,133.43,133.44,133.33,133.4,11721.0,127.8668,127.8764,127.771,127.8381,11721.0
2019-06-14 11:50:00,133.41,133.41,133.27,133.35,14241.0,127.8476,127.8476,127.7135,127.7901,14241.0
2019-06-14 12:00:00,133.3,133.3,133.14,133.22,6568.0,127.7422,127.7422,127.5889,127.6656,6568.0
2019-06-14 12:10:00,133.26,133.39,133.25,133.33,8466.0,127.7039,127.8285,127.6943,127.771,8466.0
2019-06-14 12:20:00,133.31,133.5,133.29,133.45,5224.0,127.7518,127.9339,127.7327,127.886,5224.0
2019-06-14 12:30:00,133.46,133.51,133.37,133.43,9583.0,127.8956,127.9435,127.8093,127.8668,9583.0
2019-06-14 12:40:00,133.42,133.43,133.3,133.34,3822.0,127.8572,127.8668,127.7422,127.7806,3822.0
2019-06-14 12:50:00,133.32,133.37,133.26,133.35,7817.0,127.7614,127.8093,127.7039,127.7901,7817.0
2019-06-14 13:00:00,133.33,133.36,133.3,133.34,6822.0,127.771,127.7997,127.7422,127.7806,6822.0
2019-06-14 13:10:00,133.33,133.41,133.28,133.41,5487.0,127.771,127.8476,127.7231,127.8476,5487.0
2019-06-14 13:20:00,133.38,133.42,133.34,133.34,7625.0,127.8189,127.8572,127.7806,127.7806,7625.0
2019-06-14 13:30:00,133.35,133.39,133.27,133.27,6829.0,127.7901,127.8285,127.7135,127.7135,6829.0
2019-06-14 13:40:00,133.27,133.27,133.14,133.24,12009.0,127.7135,127.7135,127.5889,127.6847,12009.0
2019-06-14 13:50:00,133.26,133.33,133.22,133.26,8895.0,127.7039,127.771,127.6656,127.7039,8895.0
2019-06-14 14:00:00,133.25,133.45,133.19,133.43,9662.0,127.6943,127.886,127.6368,127.8668,9662.0
2019-06-14 14:10:00,133.43,133.48,133.34,133.46,11412.0,127.8668,127.9147,127.7806,127.8956,11412.0
2019-06-14 14:20:00,133.44,133.49,133.37,133.48,9534.0,127.8764,127.9243,127.8093,127.9147,9534.0
2019-06-14 14:30:00,133.49,133.58,133.48,133.56,6526.0,127.9243,128.0106,127.9147,127.9914,6526.0
2019-06-14 14:40:00,133.55,133.63,133.52,133.56,10083.0,127.9818,128.0585,127.9531,127.9914,10083.0
2019-06-14 14:50:00,133.56,133.57,133.44,133.57,10624.0,127.9914,128.001,127.8764,128.001,10624.0
2019-06-14 15:00:00,133.57,133.81,133.56,133.79,13887.0,128.001,128.231,127.9914,128.2118,13887.0
2019-06-14 15:10:00,133.76,133.98,133.73,133.96,10547.0,128.1831,128.3939,128.1543,128.3747,10547.0
2019-06-14 15:20:00,133.98,134.02,133.88,133.88,16631.0,128.3939,128.4322,128.2981,128.2981,16631.0
2019-06-14 15:30:00,133.87,133.97,133.74,133.92,20313.0,128.2885,128.3843,128.1639,128.3364,20313.0
2019-06-14 15:40:00,133.92,133.92,133.74,133.81,18019.0,128.3364,128.3364,128.1639,128.231,18019.0
2019-06-14 15:50:00,133.82,134.03,133.6,133.69,75022.0,128.2406,128.4418,128.0297,128.116,75022.0
2019-06-17 09:30:00,134.04,134.1,133.17,133.26,17613.0,128.4514,128.5089,127.6177,127.7039,17613.0
2019-06-17 09:40:00,133.11,133.63,133.11,133.6,4202.0,127.5602,128.0585,127.5602,128.0297,4202.0
2019-06-17 09:50:00,133.62,133.95,133.49,133.83,8400.0,128.0489,128.3651,127.9243,128.2501,8400.0
2019-06-17 10:00:00,133.86,134.11,133.7,134.11,8838.0,128.2789,128.5185,128.1256,128.5185,8838.0
2019-06-17 10:10:00,134.05,134.05,133.75,133.79,6280.0,128.461,128.461,128.1735,128.2118,6280.0
2019-06-17 10:20:00,133.75,133.87,133.72,133.77,4475.0,128.1735,128.2885,128.1447,128.1926,4475.0
2019-06-17 10:30:00,133.8,133.9,133.71,133.72,7455.0,128.2214,128.3172,128.1351,128.1447,7455.0
2019-06-17 10:40:00,133.73,133.8,133.47,133.52,33810.0,128.1543,128.2214,127.9051,127.9531,33810.0
2019-06-17 10:50:00,133.55,133.66,133.36,133.48,9103.0,127.9818,128.0872,127.7997,127.9147,9103.0
2019-06-17 11:00:00,133.46,133.67,133.46,133.49,8857.0,127.8956,128.0968,127.8956,127.9243,8857.0
2019-06-17 11:10:00,133.47,133.69,133.43,133.68,7621.0,127.9051,128.116,127.8668,128.1064,7621.0
2019-06-17 11:20:00,133.69,133.69,133.42,133.47,72870.0,128.116,128.116,127.8572,127.9051,72870.0
2019-06-17 11:30:00,133.44,133.56,133.39,133.44,32755.0,127.8764,127.9914,127.8285,127.8764,32755.0
2019-06-17 11:40:00,133.45,133.45,133.14,133.15,17012.0,127.886,127.886,127.5889,127.5985,17012.0
2019-06-17 11:50:00,133.19,133.43,133.14,133.39,74539.0,127.6368,127.8668,127.5889,127.8285,74539.0
2019-06-17 12:00:00,133.38,133.42,133.28,133.29,11115.0,127.8189,127.8572,127.7231,127.7327,11115.0
2019-06-17 12:10:00,133.27,133.27,132.93,133.04,16795.0,127.7135,127.7135,127.3877,127.4931,16795.0
2019-06-17 12:20:00,133.05,133.09,132.95,132.99,8106.0,127.5027,127.541,127.4068,127.4452,8106.0
2019-06-17 12:30:00,133.02,133.1,132.75,132.75,15932.0,127.4739,127.5506,127.2152,127.2152,15932.0
2019-06-17 12:40:00,132.75,132.85,132.58,132.73,67277.0,127.2152,127.311,127.0523,127.196,67277.0
2019-06-17 12:50:00,132.71,132.75,132.67,132.69,6442.0,127.1768,127.2152,127.1385,127.1577,6442.0
2019-06-17 13:00:00,132.69,132.78,132.68,132.7,7212.0,127.1577,127.2439,127.1481,127.1673,7212.0
2019-06-17 13:10:00,132.71,132.71,132.63,132.7,5391.0,127.1768,127.1768,127.1002,127.1673,5391.0
2019-06-17 13:20:00,132.71,132.94,132.71,132.84,16708.0,127.1768,127.3972,127.1768,127.3014,16708.0
2019-06-17 13:30:00,132.84,132.95,132.81,132.89,6100.0,127.3014,127.4068,127.2727,127.3493,6100.0
2019-06-17 13:40:00,132.91,132.95,132.81,132.87,7649.0,127.3685,127.4068,127.2727,127.3302,7649.0
2019-06-17 13:50:00,132.88,132.96,132.88,132.91,5626.0,127.3397,127.4164,127.3397,127.3685,5626.0
2019-06-17 14:00:00,132.93,132.94,132.89,132.91,9391.0,127.3877,127.3972,127.3493,127.3685,9391.0
2019-06-17 14:10:00,132.91,132.96,132.87,132.87,10071.0,127.3685,127.4164,127.3302,127.3302,10071.0
2019-06-17 14:20:00,132.87,132.98,132.85,132.96,18875.0,127.3302,127.4356,127.311,127.4164,18875.0
2019-06-17 14:30:00,132.97,133.47,132.97,133.45,25575.0,127.426,127.9051,127.426,127.886,25575.0
2019-06-17 14:40:00,133.45,133.64,133.41,133.58,12302.0,127.886,128.0681,127.8476,128.0106,12302.0
2019-06-17 14:50:00,133.6,133.63,133.25,133.3,41069.0,128.0297,128.0585,127.6943,127.7422,41069.0
2019-06-17 15:00:00,133.26,133.27,133.13,133.25,7115.0,127.7039,127.7135,127.5793,127.6943,7115.0
2019-06-17 15:10:00,133.23,133.26,133.15,133.19,7175.0,127.6752,127.7039,127.5985,127.6368,7175.0
2019-06-17 15:20:00,133.17,133.27,133.14,133.16,10650.0,127.6177,127.7135,127.5889,127.6081,10650.0
2019-06-17 15:30:00,133.16,133.16,132.89,132.94,16863.0,127.6081,127.6081,127.3493,127.3972,16863.0
2019-06-17 15:40:00,132.93,132.99,132.88,132.93,15744.0,127.3877,127.4452,127.3397,127.3877,15744.0
2019-06-17 15:50:00,132.93,132.95,132.74,132.85,87983.0,127.3877,127.4068,127.2056,127.311,87983.0
2019-06-18 09:30:00,135.0,135.06,133.98,134.72,39493.0,129.3714,129.4289,128.3939,129.103,39493.0
2019-06-18 09:40:00,134.85,136.03,134.5,135.98,48872.0,129.2276,130.3584,128.8922,130.3105,48872.0
2019-06-18 09:50:00,136.03,136.3,135.88,136.1,76220.0,130.3584,130.6172,130.2147,130.4255,76220.0
2019-06-18 10:00:00,136.02,136.06,135.52,135.57,24098.0,130.3488,130.3872,129.8697,129.9176,24098.0
2019-06-18 10:10:00,135.54,135.6,134.89,134.95,46403.0,129.8888,129.9463,129.2659,129.3234,46403.0
2019-06-18 10:20:00,134.96,135.05,134.58,134.93,21887.0,129.333,129.4193,128.9689,129.3043,21887.0
2019-06-18 10:30:00,134.84,134.99,134.38,134.39,30179.0,129.218,129.3618,128.7772,128.7868,30179.0
2019-06-18 10:40:00,134.35,134.49,134.05,134.11,35320.0,128.7485,128.8826,128.461,128.5185,35320.0
2019-06-18 10:50:00,134.08,134.94,134.08,134.94,14520.0,128.4897,129.3139,128.4897,129.3139,14520.0
2019-06-18 11:00:00,134.93,135.06,134.78,135.01,23059.0,129.3043,129.4289,129.1605,129.3809,23059.0
2019-06-18 11:10:00,134.98,134.99,134.68,134.72,21715.0,129.3522,129.3618,129.0647,129.103,21715.0
2019-06-18 11:20:00,134.75,134.89,134.46,134.71,15430.0,129.1318,129.2659,128.8539,129.0934,15430.0
2019-06-18 11:30:00,134.71,134.74,134.22,134.25,19713.0,129.0934,129.1222,128.6239,128.6526,19713.0
2019-06-18 11:40:00,134.25,134.3,134.01,134.04,15946.0,128.6526,128.7005,128.4226,128.4514,15946.0
2019-06-18 11:50:00,134.04,134.23,134.0,134.2,12322.0,128.4514,128.6335,128.413,128.6047,12322.0
2019-06-18 12:00:00,134.23,134.39,134.23,134.31,14216.0,128.6335,128.7868,128.6335,128.7101,14216.0
2019-06-18 12:10:00,134.29,134.35,133.92,133.99,10182.0,128.691,128.7485,128.3364,128.4035,10182.0
2019-06-18 12:20:00,134.0,134.16,134.0,134.13,6300.0,128.413,128.5664,128.413,128.5376,6300.0
2019-06-18 12:30:00,134.15,134.31,134.11,134.31,7250.0,128.5568,128.7101,128.5185,128.7101,7250.0
2019-06-18 12:40:00,134.31,134.39,134.18,134.33,15606.0,128.7101,128.7868,128.5855,128.7293,15606.0
2019-06-18 12:50:00,134.37,134.4,134.23,134.28,7430.0,128.7676,128.7964,128.6335,128.6814,7430.0
2019-06-18 13:00:00,134.24,134.24,133.9,133.96,9198.0,128.643,128.643,128.3172,128.3747,9198.0
2019-06-18 13:10:00,133.98,134.07,133.95,134.03,7666.0,128.3939,128.4801,128.3651,128.4418,7666.0
2019-06-18 13:20:00,134.02,134.02,133.85,133.85,8100.0,128.4322,128.4322,128.2693,128.2693,8100.0
2019-06-18 13:30:00,133.87,134.06,133.87,134.06,7084.0,128.2885,128.4705,128.2885,128.4705,7084.0
2019-06-18 13:40:00,134.02,134.03,133.9,134.03,8291.0,128.4322,128.4418,128.3172,128.4418,8291.0
2019-06-18 13:50:00,134.05,134.21,134.03,134.15,10770.0,128.461,128.6143,128.4418,128.5568,10770.0
2019-06-18 14:00:00,134.15,134.29,134.15,134.16,9985.0,128.5568,128.691,128.5568,128.5664,9985.0
2019-06-18 14:10:00,134.18,134.2,134.0,134.02,19706.0,128.5855,128.6047,128.413,128.4322,19706.0
2019-06-18 14:20:00,134.02,134.27,134.0,134.19,23646.0,128.4322,128.6718,128.413,128.5951,23646.0
2019-06-18 14:30:00,134.17,134.3,134.12,134.3,9550.0,128.576,128.7005,128.528,128.7005,9550.0
2019-06-18 14:40:00,134.28,134.4,134.27,134.34,8749.0,128.6814,128.7964,128.6718,128.7389,8749.0
2019-06-18 14:50:00,134.35,134.43,134.26,134.43,11755.0,128.7485,128.8251,128.6622,128.8251,11755.0
2019-06-18 15:00:00,134.42,134.45,134.28,134.42,10303.0,128.8155,128.8443,128.6814,128.8155,10303.0
2019-06-18 15:10:00,134.43,134.56,134.34,134.53,12472.0,128.8251,128.9497,128.7389,128.921,12472.0
2019-06-18 15:20:00,134.57,134.63,134.53,134.61,11650.0,128.9593,129.0168,128.921,128.9976,11650.0
2019-06-18 15:30:00,134.57,134.57,134.35,134.49,34907.0,128.9593,128.9593,128.7485,128.8826,34907.0
2019-06-18 15:40:00,134.45,134.66,134.42,134.64,36262.0,128.8443,129.0455,128.8155,129.0264,36262.0
2019-06-18 15:50:00,134.64,135.06,134.49,134.96,140057.0,129.0264,129.4289,128.8826,129.333,140057.0
2019-06-19 09:30:00,134.97,135.44,134.58,135.16,13522.0,129.3426,129.793,128.9689,129.5247,13522.0
2019-06-19 09:40:00,135.28,135.41,135.04,135.31,8612.0,129.6397,129.7643,129.4097,129.6684,8612.0
2019-06-19 09:50:00,135.25,135.67,135.25,135.53,3690.0,129.6109,130.0134,129.6109,129.8793,3690.0
2019-06-19 10:00:00,135.53,135.61,135.14,135.15,4337.0,129.8793,129.9559,129.5055,129.5151,4337.0
2019-06-19 10:10:00,135.08,135.13,134.71,134.76,6251.0,129.448,129.4959,129.0934,129.1414,6251.0
2019-06-19 10:20:00,134.76,134.96,134.74,134.88,5915.0,129.1414,129.333,129.1222,129.2564,5915.0
2019-06-19 10:30:00,135.0,135.11,134.76,134.85,5182.0,129.3714,129.4768,129.1414,129.2276,5182.0
2019-06-19 10:40:00,134.85,134.93,134.76,134.82,3269.0,129.2276,129.3043,129.1414,129.1989,3269.0
2019-06-19 10:50:00,134.81,134.92,134.77,134.82,3882.0,129.1893,129.2947,129.1509,129.1989,3882.0
2019-06-19 11:00:00,134.83,134.98,134.83,134.9,3473.0,129.2084,129.3522,129.2084,129.2755,3473.0
2019-06-19 11:10:00,134.89,134.89,134.77,134.85,2862.0,129.2659,129.2659,129.1509,129.2276,2862.0
2019-06-19 11:20:00,134.85,135.0,134.82,134.99,3775.0,129.2276,129.3714,129.1989,129.3618,3775.0
2019-06-19 11:30:00,135.0,135.13,134.84,134.9,7223.0,129.3714,129.4959,129.218,129.2755,7223.0
2019-06-19 11:40:00,134.86,135.07,134.86,134.96,4479.0,129.2372,129.4384,129.2372,129.333,4479.0
2019-06-19 11:50:00,134.94,135.12,134.92,135.12,2500.0,129.3139,129.4864,129.2947,129.4864,2500.0
2019-06-19 12:00:00,135.05,135.05,134.68,134.75,4728.0,129.4193,129.4193,129.0647,129.1318,4728.0
2019-06-19 12:10:00,134.75,134.87,134.67,134.79,24673.0,129.1318,129.2468,129.0551,129.1701,24673.0
2019-06-19 12:20:00,134.84,134.88,134.57,134.64,11388.0,129.218,129.2564,128.9593,129.0264,11388.0
2019-06-19 12:30:00,134.59,134.7,134.45,134.5,3979.0,128.9784,129.0839,128.8443,128.8922,3979.0
2019-06-19 12:40:00,134.5,134.5,134.29,134.39,18898.0,128.8922,128.8922,128.691,128.7868,18898.0
2019-06-19 12:50:00,134.34,134.4,134.09,134.31,9105.0,128.7389,128.7964,128.4993,128.7101,9105.0
2019-06-19 13:00:00,134.31,134.31,134.18,134.28,5124.0,128.7101,128.7101,128.5855,128.6814,5124.0
2019-06-19 13:10:00,134.29,134.41,134.17,134.17,4814.0,128.691,128.806,128.576,128.576,4814.0
2019-06-19 13:20:00,134.13,134.42,134.13,134.24,4850.0,128.5376,128.8155,128.5376,128.643,4850.0
2019-06-19 13:30:00,134.25,134.4,134.23,134.36,3328.0,128.6526,128.7964,128.6335,128.758,3328.0
2019-06-19 13:40:00,134.41,134.41,134.21,134.4,5668.0,128.806,128.806,128.6143,128.7964,5668.0
2019-06-19 13:50:00,134.39,134.71,134.38,134.53,18120.0,128.7868,129.0934,128.7772,128.921,18120.0
2019-06-19 14:00:00,134.55,135.57,134.09,135.13,19144.0,128.9401,129.9176,128.4993,129.4959,19144.0
2019-06-19 14:10:00,135.13,135.31,134.98,134.98,7712.0,129.4959,129.6684,129.3522,129.3522,7712.0
2019-06-19 14:20:00,135.03,135.05,134.58,134.59,21448.0,129.4001,129.4193,128.9689,128.9784,21448.0
2019-06-19 14:30:00,134.62,135.22,134.62,134.78,18741.0,129.0072,129.5822,129.0072,129.1605,18741.0
2019-06-19 14:40:00,134.8,134.94,134.66,134.72,17384.0,129.1797,129.3139,129.0455,129.103,17384.0
2019-06-19 14:50:00,134.76,134.95,134.74,134.81,13114.0,129.1414,129.3234,129.1222,129.1893,13114.0
2019-06-19 15:00:00,134.92,135.07,134.84,134.95,13976.0,129.2947,129.4384,129.218,129.3234,13976.0
2019-06-19 15:10:00,134.94,135.61,134.84,135.18,169531.0,129.3139,129.9559,129.218,129.5439,169531.0
2019-06-19 15:20:00,135.21,135.57,135.2,135.3,22132.0,129.5726,129.9176,129.563,129.6588,22132.0
2019-06-19 15:30:00,135.3,135.56,135.16,135.2,23632.0,129.6588,129.908,129.5247,129.563,23632.0
2019-06-19 15:40:00,135.22,135.77,135.22,135.47,21867.0,129.5822,130.1093,129.5822,129.8218,21867.0
2019-06-19 15:50:00,135.5,135.84,135.49,135.69,104412.0,129.8505,130.1763,129.8409,130.0326,104412.0
2019-06-20 09:30:00,136.9,138.0,136.46,137.06,68155.0,131.1921,132.2463,130.7705,131.3455,68155.0
2019-06-20 09:40:00,137.06,137.81,136.85,137.75,27271.0,131.3455,132.0642,131.1442,132.0067,27271.0
2019-06-20 09:50:00,137.78,138.42,137.61,138.0,39601.0,132.0354,132.6488,131.8725,132.2463,39601.0
2019-06-20 10:00:00,137.93,138.27,137.85,137.9,18826.0,132.1792,132.505,132.1025,132.1504,18826.0
2019-06-20 10:10:00,137.94,137.99,137.5,137.64,25288.0,132.1888,132.2367,131.7671,131.9013,25288.0
2019-06-20 10:20:00,137.66,137.8,137.46,137.6,20456.0,131.9204,132.0546,131.7288,131.863,20456.0
2019-06-20 10:30:00,137.66,137.81,137.6,137.7,22833.0,131.9204,132.0642,131.863,131.9588,22833.0
2019-06-20 10:40:00,137.67,138.04,137.65,137.87,21949.0,131.93,132.2846,131.9109,132.1217,21949.0
2019-06-20 10:50:00,137.84,137.89,137.49,137.58,26090.0,132.0929,132.1409,131.7575,131.8438,26090.0
2019-06-20 11:00:00,137.57,137.86,137.45,137.62,18209.0,131.8342,132.1121,131.7192,131.8821,18209.0
2019-06-20 11:10:00,137.66,137.74,137.31,137.34,28351.0,131.9204,131.9971,131.585,131.6138,28351.0
2019-06-20 11:20:00,137.35,137.54,137.28,137.31,18162.0,131.6234,131.8055,131.5563,131.585,18162.0
2019-06-20 11:30:00,137.28,137.33,137.01,137.12,11500.0,131.5563,131.6042,131.2976,131.403,11500.0
2019-06-20 11:40:00,137.15,137.44,137.1,137.26,26841.0,131.4317,131.7096,131.3838,131.5371,26841.0
2019-06-20 11:50:00,137.26,137.35,137.22,137.31,13804.0,131.5371,131.6234,131.4988,131.585,13804.0
2019-06-20 12:00:00,137.33,137.34,137.12,137.17,17114.0,131.6042,131.6138,131.403,131.4509,17114.0
2019-06-20 12:10:00,137.14,137.15,136.7,136.77,10440.0,131.4221,131.4317,131.0005,131.0676,10440.0
2019-06-20 12:20:00,136.78,137.25,136.71,137.22,20483.0,131.0771,131.5275,131.0101,131.4988,20483.0
2019-06-20 12:30:00,137.24,137.31,136.84,136.91,21037.0,131.518,131.585,131.1346,131.2017,21037.0
2019-06-20 12:40:00,136.93,137.04,136.85,137.02,8948.0,131.2209,131.3263,131.1442,131.3071,8948.0
2019-06-20 12:50:00,136.97,136.97,136.73,136.97,4800.0,131.2592,131.2592,131.0292,131.2592,4800.0
2019-06-20 13:00:00,136.96,137.05,136.85,137.05,7300.0,131.2496,131.3359,131.1442,131.3359,7300.0
2019-06-20 13:10:00,137.0,137.05,136.93,137.01,7900.0,131.288,131.3359,131.2209,131.2976,7900.0
2019-06-20 13:20:00,136.99,137.16,136.94,137.1,10771.0,131.2784,131.4413,131.2305,131.3838,10771.0
2019-06-20 13:30:00,137.13,137.18,136.9,136.95,7004.0,131.4125,131.4605,131.1921,131.2401,7004.0
2019-06-20 13:40:00,136.9,137.01,136.74,136.74,11600.0,131.1921,131.2976,131.0388,131.0388,11600.0
2019-06-20 13:50:00,136.77,136.93,136.73,136.9,14147.0,131.0676,131.2209,131.0292,131.1921,14147.0
2019-06-20 14:00:00,136.86,137.0,136.81,136.94,11200.0,131.1538,131.288,131.1059,131.2305,11200.0
2019-06-20 14:10:00,136.91,137.18,136.87,137.18,12556.0,131.2017,131.4605,131.1634,131.4605,12556.0
2019-06-20 14:20:00,137.14,137.22,136.98,137.0,12517.0,131.4221,131.4988,131.2688,131.288,12517.0
2019-06-20 14:30:00,136.98,137.16,136.95,137.06,10400.0,131.2688,131.4413,131.2401,131.3455,10400.0
2019-06-20 14:40:00,137.06,137.12,137.0,137.03,10627.0,131.3455,131.403,131.288,131.3167,10627.0
2019-06-20 14:50:00,137.04,137.07,136.86,136.89,20654.0,131.3263,131.355,131.1538,131.1826,20654.0
2019-06-20 15:00:00,136.94,136.95,136.56,136.65,16204.0,131.2305,131.2401,130.8663,130.9526,16204.0
2019-06-20 15:10:00,136.67,136.9,136.66,136.9,15200.0,130.9717,131.1921,130.9621,131.1921,15200.0
2019-06-20 15:20:00,136.92,137.02,136.89,137.01,20190.0,131.2113,131.3071,131.1826,131.2976,20190.0
2019-06-20 15:30:00,137.0,137.13,136.98,137.01,24428.0,131.288,131.4125,131.2688,131.2976,24428.0
2019-06-20 15:40:00,137.01,137.23,136.92,137.15,33588.0,131.2976,131.5084,131.2113,131.4317,33588.0
2019-06-20 15:50:00,137.13,137.31,137.07,137.17,99298.0,131.4125,131.585,131.355,131.4509,99298.0
2019-06-21 09:30:00,136.54,136.78,136.04,136.57,300296.0,130.8471,131.0771,130.368,130.8759,300296.0
2019-06-21 09:40:00,136.5,136.81,136.4,136.68,39243.0,130.8088,131.1059,130.713,130.9813,39243.0
2019-06-21 09:50:00,136.69,137.41,136.65,137.2,32868.0,130.9909,131.6809,130.9526,131.4796,32868.0
2019-06-21 10:00:00,137.25,137.26,136.89,136.96,15580.0,131.5275,131.5371,131.1826,131.2496,15580.0
2019-06-21 10:10:00,136.9,136.98,136.64,136.87,14121.0,131.1921,131.2688,130.943,131.1634,14121.0
2019-06-21 10:20:00,136.94,137.12,136.91,137.06,27096.0,131.2305,131.403,131.2017,131.3455,27096.0
2019-06-21 10:30:00,137.04,137.14,136.77,136.77,14064.0,131.3263,131.4221,131.0676,131.0676,14064.0
2019-06-21 10:40:00,136.81,137.0,136.67,136.86,10900.0,131.1059,131.288,130.9717,131.1538,10900.0
2019-06-21 10:50:00,136.79,136.83,136.59,136.82,23805.0,131.0867,131.1251,130.8951,131.1155,23805.0
2019-06-21 11:00:00,136.87,137.81,136.85,137.71,22177.0,131.1634,132.0642,131.1442,131.9684,22177.0
2019-06-21 11:10:00,137.7,137.75,137.55,137.61,21059.0,131.9588,132.0067,131.815,131.8725,21059.0
2019-06-21 11:20:00,137.6,137.78,137.54,137.64,23051.0,131.863,132.0354,131.8055,131.9013,23051.0
2019-06-21 11:30:00,137.62,138.05,137.62,137.82,38690.0,131.8821,132.2942,131.8821,132.0738,38690.0
2019-06-21 11:40:00,137.81,137.95,137.76,137.78,12526.0,132.0642,132.1984,132.0163,132.0354,12526.0
2019-06-21 11:50:00,137.78,137.78,137.54,137.73,7900.0,132.0354,132.0354,131.8055,131.9875,7900.0
2019-06-21 12:00:00,137.73,137.85,137.61,137.64,9550.0,131.9875,132.1025,131.8725,131.9013,9550.0
2019-06-21 12:10:00,137.65,137.65,137.31,137.37,42683.0,131.9109,131.9109,131.585,131.6425,42683.0
2019-06-21 12:20:00,137.38,137.49,137.33,137.4,10080.0,131.6521,131.7575,131.6042,131.6713,10080.0
2019-06-21 12:30:00,137.42,137.42,137.12,137.24,14235.0,131.6905,131.6905,131.403,131.518,14235.0
2019-06-21 12:40:00,137.19,137.32,137.12,137.21,9035.0,131.47,131.5946,131.403,131.4892,9035.0
2019-06-21 12:50:00,137.21,137.21,137.02,137.05,9562.0,131.4892,131.4892,131.3071,131.3359,9562.0
2019-06-21 13:00:00,137.09,137.09,136.86,136.95,13967.0,131.3742,131.3742,131.1538,131.2401,13967.0
2019-06-21 13:10:00,136.92,136.99,136.8,136.88,9623.0,131.2113,131.2784,131.0963,131.173,9623.0
2019-06-21 13:20:00,136.9,136.99,136.83,136.94,10248.0,131.1921,131.2784,131.1251,131.2305,10248.0
2019-06-21 13:30:00,136.94,137.0,136.88,136.93,6340.0,131.2305,131.288,131.173,131.2209,6340.0
2019-06-21 13:40:00,136.95,137.17,136.92,137.16,6631.0,131.2401,131.4509,131.2113,131.4413,6631.0
2019-06-21 13:50:00,137.14,137.33,137.11,137.33,6038.0,131.4221,131.6042,131.3934,131.6042,6038.0
2019-06-21 14:00:00,137.32,137.42,137.17,137.25,9157.0,131.5946,131.6905,131.4509,131.5275,9157.0
2019-06-21 14:10:00,137.29,137.37,137.23,137.26,10100.0,131.5659,131.6425,131.5084,131.5371,10100.0
2019-06-21 14:20:00,137.25,137.32,137.19,137.25,10271.0,131.5275,131.5946,131.47,131.5275,10271.0
2019-06-21 14:30:00,137.27,137.39,137.23,137.37,7954.0,131.5467,131.6617,131.5084,131.6425,7954.0
2019-06-21 14:40:00,137.38,137.48,137.35,137.43,11391.0,131.6521,131.748,131.6234,131.7,11391.0
2019-06-21 14:50:00,137.42,137.52,137.41,137.43,13004.0,131.6905,131.7863,131.6809,131.7,13004.0
2019-06-21 15:00:00,137.44,137.58,137.34,137.58,30503.0,131.7096,131.8438,131.6138,131.8438,30503.0
2019-06-21 15:10:00,137.59,137.68,137.57,137.63,15021.0,131.8534,131.9396,131.8342,131.8917,15021.0
2019-06-21 15:20:00,137.61,137.63,137.5,137.51,15931.0,131.8725,131.8917,131.7671,131.7767,15931.0
2019-06-21 15:30:00,137.54,137.56,137.47,137.53,20244.0,131.8055,131.8246,131.7384,131.7959,20244.0
2019-06-21 15:40:00,137.53,137.62,137.41,137.45,35766.0,131.7959,131.8821,131.6809,131.7192,35766.0
2019-06-21 15:50:00,137.47,137.47,137.04,137.07,95378.0,131.7384,131.7384,131.3263,131.355,95378.0
2019-06-24 09:30:00,137.4,137.5,136.75,137.43,29833.0,131.6713,131.7671,131.0484,131.7,29833.0
2019-06-24 09:40:00,137.55,137.74,137.11,137.22,11708.0,131.815,131.9971,131.3934,131.4988,11708.0
2019-06-24 09:50:00,137.42,137.73,137.32,137.64,16212.0,131.6905,131.9875,131.5946,131.9013,16212.0
2019-06-24 10:00:00,137.48,137.51,137.26,137.43,13264.0,131.748,131.7767,131.5371,131.7,13264.0
2019-06-24 10:10:00,137.5,137.79,137.45,137.67,45499.0,131.7671,132.045,131.7192,131.93,45499.0
2019-06-24 10:20:00,137.65,137.95,137.61,137.95,25045.0,131.9109,132.1984,131.8725,132.1984,25045.0
2019-06-24 10:30:00,137.95,137.98,137.35,137.35,13588.0,132.1984,132.2271,131.6234,131.6234,13588.0
2019-06-24 10:40:00,137.21,137.43,137.21,137.29,6330.0,131.4892,131.7,131.4892,131.5659,6330.0
2019-06-24 10:50:00,137.26,137.38,137.07,137.13,7018.0,131.5371,131.6521,131.355,131.4125,7018.0
2019-06-24 11:00:00,137.17,137.28,137.11,137.23,6837.0,131.4509,131.5563,131.3934,131.5084,6837.0
2019-06-24 11:10:00,137.26,137.35,137.13,137.16,7497.0,131.5371,131.6234,131.4125,131.4413,7497.0
2019-06-24 11:20:00,137.12,137.16,136.95,137.07,13929.0,131.403,131.4413,131.2401,131.355,13929.0
2019-06-24 11:30:00,137.07,137.09,136.87,136.95,8104.0,131.355,131.3742,131.1634,131.2401,8104.0
2019-06-24 11:40:00,136.88,136.9,136.57,136.73,9844.0,131.173,131.1921,130.8759,131.0292,9844.0
2019-06-24 11:50:00,136.67,136.8,136.39,136.44,9617.0,130.9717,131.0963,130.7034,130.7513,9617.0
2019-06-24 12:00:00,136.48,136.71,136.48,136.7,12785.0,130.7896,131.0101,130.7896,131.0005,12785.0
2019-06-24 12:10:00,136.75,137.02,136.71,136.98,8425.0,131.0484,131.3071,131.0101,131.2688,8425.0
2019-06-24 12:20:00,136.95,136.98,136.78,136.93,7578.0,131.2401,131.2688,131.0771,131.2209,7578.0
2019-06-24 12:30:00,136.91,136.92,136.8,136.84,4928.0,131.2017,131.2113,131.0963,131.1346,4928.0
2019-06-24 12:40:00,136.82,136.82,136.67,136.77,7013.0,131.1155,131.1155,130.9717,131.0676,7013.0
2019-06-24 12:50:00,136.78,136.79,136.65,136.73,11023.0,131.0771,131.0867,130.9526,131.0292,11023.0
2019-06-24 13:00:00,136.72,136.74,136.6,136.63,5850.0,131.0196,131.0388,130.9046,130.9334,5850.0
2019-06-24 13:10:00,136.66,136.95,136.65,136.91,8382.0,130.9621,131.2401,130.9526,131.2017,8382.0
2019-06-24 13:20:00,136.89,136.92,136.73,136.76,4350.0,131.1826,131.2113,131.0292,131.058,4350.0
2019-06-24 13:30:00,136.78,136.98,136.78,136.98,5999.0,131.0771,131.2688,131.0771,131.2688,5999.0
2019-06-24 13:40:00,136.97,136.99,136.78,136.84,7022.0,131.2592,131.2784,131.0771,131.1346,7022.0
2019-06-24 13:50:00,136.84,136.85,136.66,136.81,12258.0,131.1346,131.1442,130.9621,131.1059,12258.0
2019-06-24 14:00:00,136.8,137.04,136.79,136.96,11503.0,131.0963,131.3263,131.0867,131.2496,11503.0
2019-06-24 14:10:00,136.95,137.08,136.94,137.03,6299.0,131.2401,131.3646,131.2305,131.3167,6299.0
2019-06-24 14:20:00,137.06,137.08,136.87,136.91,8437.0,131.3455,131.3646,131.1634,131.2017,8437.0
2019-06-24 14:30:00,136.89,136.97,136.81,136.9,6050.0,131.1826,131.2592,131.1059,131.1921,6050.0
2019-06-24 14:40:00,136.94,136.95,136.84,136.88,7139.0,131.2305,131.2401,131.1346,131.173,7139.0
2019-06-24 14:50:00,136.91,137.06,136.89,136.92,15672.0,131.2017,131.3455,131.1826,131.2113,15672.0
2019-06-24 15:00:00,136.93,136.95,136.78,136.86,8802.0,131.2209,131.2401,131.0771,131.1538,8802.0
2019-06-24 15:10:00,136.89,136.9,136.58,136.61,10275.0,131.1826,131.1921,130.8855,130.9142,10275.0
2019-06-24 15:20:00,136.61,136.79,136.6,136.64,10983.0,130.9142,131.0867,130.9046,130.943,10983.0
2019-06-24 15:30:00,136.65,136.73,136.58,136.7,13474.0,130.9526,131.0292,130.8855,131.0005,13474.0
2019-06-24 15:40:00,136.69,136.73,136.55,136.58,32001.0,130.9909,131.0292,130.8567,130.8855,32001.0
2019-06-24 15:50:00,136.53,136.82,136.51,136.75,71986.0,130.8376,131.1155,130.8184,131.0484,71986.0
2019-06-25 09:30:00,136.71,136.73,135.87,135.96,41664.0,131.0101,131.0292,130.2051,130.2913,41664.0
2019-06-25 09:40:00,136.0,136.07,135.41,135.59,63966.0,130.3297,130.3967,129.7643,129.9368,63966.0
2019-06-25 09:50:00,135.52,135.97,135.4,135.64,18126.0,129.8697,130.3009,129.7547,129.9847,18126.0
2019-06-25 10:00:00,135.63,136.05,135.58,136.05,25210.0,129.9751,130.3776,129.9272,130.3776,25210.0
2019-06-25 10:10:00,136.06,136.14,135.81,135.96,13561.0,130.3872,130.4638,130.1476,130.2913,13561.0
2019-06-25 10:20:00,135.96,136.09,135.82,136.09,14165.0,130.2913,130.4159,130.1572,130.4159,14165.0
2019-06-25 10:30:00,136.06,136.2,135.57,135.58,38968.0,130.3872,130.5213,129.9176,129.9272,38968.0
2019-06-25 10:40:00,135.61,135.65,135.2,135.27,58674.0,129.9559,129.9943,129.563,129.6301,58674.0
2019-06-25 10:50:00,135.2,135.36,135.14,135.33,31297.0,129.563,129.7163,129.5055,129.6876,31297.0
2019-06-25 11:00:00,135.35,135.4,135.1,135.21,17480.0,129.7068,129.7547,129.4672,129.5726,17480.0
2019-06-25 11:10:00,135.25,135.26,135.07,135.08,7725.0,129.6109,129.6205,129.4384,129.448,7725.0
2019-06-25 11:20:00,135.06,135.2,135.01,135.09,12496.0,129.4289,129.563,129.3809,129.4576,12496.0
2019-06-25 11:30:00,135.11,135.26,134.85,134.93,10003.0,129.4768,129.6205,129.2276,129.3043,10003.0
2019-06-25 11:40:00,134.94,135.06,134.7,134.7,20824.0,129.3139,129.4289,129.0839,129.0839,20824.0
2019-06-25 11:50:00,134.71,135.06,134.7,134.89,15304.0,129.0934,129.4289,129.0839,129.2659,15304.0
2019-06-25 12:00:00,134.88,134.99,134.79,134.96,10050.0,129.2564,129.3618,129.1701,129.333,10050.0
2019-06-25 12:10:00,134.94,135.09,134.88,134.92,10075.0,129.3139,129.4576,129.2564,129.2947,10075.0
2019-06-25 12:20:00,134.91,134.91,134.58,134.58,23188.0,129.2851,129.2851,128.9689,128.9689,23188.0
2019-06-25 12:30:00,134.61,134.68,134.29,134.31,18730.0,128.9976,129.0647,128.691,128.7101,18730.0
2019-06-25 12:40:00,134.3,134.34,134.03,134.11,16147.0,128.7005,128.7389,128.4418,128.5185,16147.0
2019-06-25 12:50:00,134.12,134.12,133.68,133.68,25551.0,128.528,128.528,128.1064,128.1064,25551.0
2019-06-25 13:00:00,133.69,133.89,133.35,133.89,23593.0,128.116,128.3076,127.7901,128.3076,23593.0
2019-06-25 13:10:00,133.88,133.96,133.79,133.94,13586.0,128.2981,128.3747,128.2118,128.3556,13586.0
2019-06-25 13:20:00,133.99,134.19,133.97,134.13,18428.0,128.4035,128.5951,128.3843,128.5376,18428.0
2019-06-25 13:30:00,134.13,134.13,133.75,133.87,30224.0,128.5376,128.5376,128.1735,128.2885,30224.0
2019-06-25 13:40:00,133.89,133.89,133.58,133.6,35172.0,128.3076,128.3076,128.0106,128.0297,35172.0
2019-06-25 13:50:00,133.61,133.66,133.45,133.5,14297.0,128.0393,128.0872,127.886,127.9339,14297.0
2019-06-25 14:00:00,133.47,133.52,133.32,133.47,18088.0,127.9051,127.9531,127.7614,127.9051,18088.0
2019-06-25 14:10:00,133.49,133.49,133.27,133.35,17744.0,127.9243,127.9243,127.7135,127.7901,17744.0
2019-06-25 14:20:00,133.33,133.33,133.11,133.15,9081.0,127.771,127.771,127.5602,127.5985,9081.0
2019-06-25 14:30:00,133.15,133.15,132.83,133.0,11969.0,127.5985,127.5985,127.2918,127.4547,11969.0
2019-06-25 14:40:00,132.98,133.01,132.75,132.95,15493.0,127.4356,127.4643,127.2152,127.4068,15493.0
2019-06-25 14:50:00,132.91,133.14,132.82,133.1,18555.0,127.3685,127.5889,127.2822,127.5506,18555.0
2019-06-25 15:00:00,133.11,133.29,133.06,133.21,39877.0,127.5602,127.7327,127.5122,127.656,39877.0
2019-06-25 15:10:00,133.24,133.24,132.75,132.77,28407.0,127.6847,127.6847,127.2152,127.2343,28407.0
2019-06-25 15:20:00,132.75,133.04,132.74,132.99,53542.0,127.2152,127.4931,127.2056,127.4452,53542.0
2019-06-25 15:30:00,133.0,133.04,132.82,132.97,41914.0,127.4547,127.4931,127.2822,127.426,41914.0
2019-06-25 15:40:00,132.97,133.01,132.76,132.89,44996.0,127.426,127.4643,127.2247,127.3493,44996.0
2019-06-25 15:50:00,132.89,133.46,132.83,133.3,121171.0,127.3493,127.8956,127.2918,127.7422,121171.0
2019-06-26 09:30:00,134.1,134.84,133.7,134.69,27951.0,128.5089,129.218,128.1256,129.0743,27951.0
2019-06-26 09:40:00,134.78,135.29,134.78,135.29,22941.0,129.1605,129.6493,129.1605,129.6493,22941.0
2019-06-26 09:50:00,135.29,135.85,135.22,135.83,35297.0,129.6493,130.1859,129.5822,130.1667,35297.0
2019-06-26 10:00:00,135.84,135.91,135.63,135.8,40147.0,130.1763,130.2434,129.9751,130.138,40147.0
2019-06-26 10:10:00,135.76,135.88,135.56,135.87,20833.0,130.0997,130.2147,129.908,130.2051,20833.0
2019-06-26 10:20:00,135.84,135.99,135.72,135.83,14498.0,130.1763,130.3201,130.0613,130.1667,14498.0
2019-06-26 10:30:00,135.83,136.03,135.83,136.0,19071.0,130.1667,130.3584,130.1667,130.3297,19071.0
2019-06-26 10:40:00,136.01,136.26,135.79,135.89,35630.0,130.3392,130.5788,130.1284,130.2242,35630.0
2019-06-26 10:50:00,135.88,135.95,135.76,135.83,18293.0,130.2147,130.2817,130.0997,130.1667,18293.0
2019-06-26 11:00:00,135.82,136.03,135.74,135.88,18349.0,130.1572,130.3584,130.0805,130.2147,18349.0
2019-06-26 11:10:00,135.88,135.91,135.74,135.82,13689.0,130.2147,130.2434,130.0805,130.1572,13689.0
2019-06-26 11:20:00,135.81,135.93,135.7,135.77,16401.0,130.1476,130.2626,130.0422,130.1093,16401.0
2019-06-26 11:30:00,135.75,135.77,135.55,135.69,17743.0,130.0901,130.1093,129.8984,130.0326,17743.0
2019-06-26 11:40:00,135.72,135.94,135.65,135.83,16334.0,130.0613,130.2722,129.9943,130.1667,16334.0
2019-06-26 11:50:00,135.86,136.06,135.79,136.06,14431.0,130.1955,130.3872,130.1284,130.3872,14431.0
2019-06-26 12:00:00,136.09,136.11,135.92,136.08,16968.0,130.4159,130.4351,130.253,130.4063,16968.0
2019-06-26 12:10:00,136.08,136.23,136.02,136.13,11643.0,130.4063,130.5501,130.3488,130.4542,11643.0
2019-06-26 12:20:00,136.13,136.13,135.96,136.06,10012.0,130.4542,130.4542,130.2913,130.3872,10012.0
2019-06-26 12:30:00,136.04,136.05,135.94,135.98,6688.0,130.368,130.3776,130.2722,130.3105,6688.0
2019-06-26 12:40:00,135.99,135.99,135.75,135.79,8074.0,130.3201,130.3201,130.0901,130.1284,8074.0
2019-06-26 12:50:00,135.85,135.93,135.77,135.89,10585.0,130.1859,130.2626,130.1093,130.2242,10585.0
2019-06-26 13:00:00,135.91,136.06,135.91,136.03,11595.0,130.2434,130.3872,130.2434,130.3584,11595.0
2019-06-26 13:10:00,136.0,136.03,135.87,135.94,10667.0,130.3297,130.3584,130.2051,130.2722,10667.0
2019-06-26 13:20:00,135.92,136.1,135.89,135.89,12650.0,130.253,130.4255,130.2242,130.2242,12650.0
2019-06-26 13:30:00,135.91,135.92,135.52,135.7,13249.0,130.2434,130.253,129.8697,130.0422,13249.0
2019-06-26 13:40:00,135.61,135.61,135.27,135.37,12804.0,129.9559,129.9559,129.6301,129.7259,12804.0
2019-06-26 13:50:00,135.33,135.62,135.33,135.53,9224.0,129.6876,129.9655,129.6876,129.8793,9224.0
2019-06-26 14:00:00,135.51,135.58,135.43,135.56,5967.0,129.8601,129.9272,129.7834,129.908,5967.0
2019-06-26 14:10:00,135.58,135.7,135.56,135.67,11428.0,129.9272,130.0422,129.908,130.0134,11428.0
2019-06-26 14:20:00,135.67,135.79,135.45,135.59,8574.0,130.0134,130.1284,129.8026,129.9368,8574.0
2019-06-26 14:30:00,135.63,135.63,135.34,135.34,8349.0,129.9751,129.9751,129.6972,129.6972,8349.0
2019-06-26 14:40:00,135.36,135.39,135.18,135.38,14824.0,129.7163,129.7451,129.5439,129.7355,14824.0
2019-06-26 14:50:00,135.36,135.51,135.21,135.5,12198.0,129.7163,129.8601,129.5726,129.8505,12198.0
2019-06-26 15:00:00,135.48,135.58,135.43,135.47,8466.0,129.8313,129.9272,129.7834,129.8218,8466.0
2019-06-26 15:10:00,135.44,135.64,135.41,135.55,13062.0,129.793,129.9847,129.7643,129.8984,13062.0
2019-06-26 15:20:00,135.53,135.65,135.53,135.62,22740.0,129.8793,129.9943,129.8793,129.9655,22740.0
2019-06-26 15:30:00,135.62,135.71,135.57,135.7,20448.0,129.9655,130.0518,129.9176,130.0422,20448.0
2019-06-26 15:40:00,135.71,135.96,135.69,135.93,38626.0,130.0518,130.2913,130.0326,130.2626,38626.0
2019-06-26 15:50:00,135.92,136.04,135.61,135.65,136469.0,130.253,130.368,129.9559,129.9943,136469.0
2019-06-27 09:30:00,135.92,136.49,135.91,136.36,26278.0,130.253,130.7992,130.2434,130.6747,26278.0
2019-06-27 09:40:00,136.39,136.8,136.33,136.76,59132.0,130.7034,131.0963,130.6459,131.058,59132.0
2019-06-27 09:50:00,136.87,136.91,136.6,136.67,25413.0,131.1634,131.2017,130.9046,130.9717,25413.0
2019-06-27 10:00:00,136.72,137.07,136.63,137.05,39396.0,131.0196,131.355,130.9334,131.3359,39396.0
2019-06-27 10:10:00,137.03,137.15,136.86,137.11,60214.0,131.3167,131.4317,131.1538,131.3934,60214.0
2019-06-27 10:20:00,137.08,137.77,136.99,137.67,37940.0,131.3646,132.0259,131.2784,131.93,37940.0
2019-06-27 10:30:00,137.75,137.82,137.31,137.39,114026.0,132.0067,132.0738,131.585,131.6617,114026.0
2019-06-27 10:40:00,137.37,137.46,137.12,137.25,29446.0,131.6425,131.7288,131.403,131.5275,29446.0
2019-06-27 10:50:00,137.27,137.53,137.18,137.49,14386.0,131.5467,131.7959,131.4605,131.7575,14386.0
2019-06-27 11:00:00,137.47,137.6,137.34,137.57,38979.0,131.7384,131.863,131.6138,131.8342,38979.0
2019-06-27 11:10:00,137.53,137.69,137.25,137.37,35779.0,131.7959,131.9492,131.5275,131.6425,35779.0
2019-06-27 11:20:00,137.4,137.41,137.11,137.35,19774.0,131.6713,131.6809,131.3934,131.6234,19774.0
2019-06-27 11:30:00,137.31,137.59,137.12,137.59,14300.0,131.585,131.8534,131.403,131.8534,14300.0
2019-06-27 11:40:00,137.58,137.67,137.47,137.6,17305.0,131.8438,131.93,131.7384,131.863,17305.0
2019-06-27 11:50:00,137.62,137.78,137.52,137.78,12662.0,131.8821,132.0354,131.7863,132.0354,12662.0
2019-06-27 12:00:00,137.78,137.88,137.65,137.86,21503.0,132.0354,132.1313,131.9109,132.1121,21503.0
2019-06-27 12:10:00,137.86,138.11,137.85,138.03,51707.0,132.1121,132.3517,132.1025,132.275,51707.0
2019-06-27 12:20:00,138.05,138.07,137.87,137.99,10897.0,132.2942,132.3134,132.1217,132.2367,10897.0
2019-06-27 12:30:00,137.98,138.04,137.9,137.9,15713.0,132.2271,132.2846,132.1504,132.1504,15713.0
2019-06-27 12:40:00,137.91,138.04,137.87,138.04,19662.0,132.16,132.2846,132.1217,132.2846,19662.0
2019-06-27 12:50:00,138.04,138.1,137.89,138.0,20897.0,132.2846,132.3421,132.1409,132.2463,20897.0
2019-06-27 13:00:00,138.03,138.18,138.01,138.13,14080.0,132.275,132.4188,132.2559,132.3709,14080.0
2019-06-27 13:10:00,138.11,138.11,138.0,138.03,11732.0,132.3517,132.3517,132.2463,132.275,11732.0
2019-06-27 13:20:00,138.03,138.05,137.93,138.03,6680.0,132.275,132.2942,132.1792,132.275,6680.0
2019-06-27 13:30:00,138.03,138.18,137.96,137.96,19238.0,132.275,132.4188,132.2079,132.2079,19238.0
2019-06-27 13:40:00,137.96,138.02,137.77,137.83,34701.0,132.2079,132.2654,132.0259,132.0834,34701.0
2019-06-27 13:50:00,137.81,137.85,137.55,137.6,17856.0,132.0642,132.1025,131.815,131.863,17856.0
2019-06-27 14:00:00,137.59,137.7,137.54,137.63,15584.0,131.8534,131.9588,131.8055,131.8917,15584.0
2019-06-27 14:10:00,137.65,137.84,137.65,137.82,16256.0,131.9109,132.0929,131.9109,132.0738,16256.0
2019-06-27 14:20:00,137.85,138.05,137.85,137.98,28892.0,132.1025,132.2942,132.1025,132.2271,28892.0
2019-06-27 14:30:00,138.0,138.19,137.98,138.06,26878.0,132.2463,132.4284,132.2271,132.3038,26878.0
2019-06-27 14:40:00,138.06,138.22,138.04,138.1,26159.0,132.3038,132.4571,132.2846,132.3421,26159.0
2019-06-27 14:50:00,138.11,138.3,138.1,138.2,35948.0,132.3517,132.5338,132.3421,132.4379,35948.0
2019-06-27 15:00:00,138.19,138.4,138.18,138.25,33978.0,132.4284,132.6296,132.4188,132.4859,33978.0
2019-06-27 15:10:00,138.26,138.38,138.25,138.28,25576.0,132.4954,132.6104,132.4859,132.5146,25576.0
2019-06-27 15:20:00,138.29,138.47,138.27,138.45,35484.0,132.5242,132.6967,132.505,132.6775,35484.0
2019-06-27 15:30:00,138.45,138.7,138.43,138.7,53305.0,132.6775,132.9171,132.6583,132.9171,53305.0
2019-06-27 15:40:00,138.7,138.83,138.69,138.75,77138.0,132.9171,133.0417,132.9075,132.965,77138.0
2019-06-27 15:50:00,138.75,138.77,138.25,138.28,143397.0,132.965,132.9842,132.4859,132.5146,143397.0
2019-06-28 09:30:00,138.45,139.43,138.15,138.58,62142.0,132.6775,133.6167,132.39,132.8021,62142.0
2019-06-28 09:40:00,138.54,138.88,138.48,138.73,27551.0,132.7638,133.0896,132.7063,132.9458,27551.0
2019-06-28 09:50:00,138.64,139.3,138.63,139.3,80457.0,132.8596,133.4921,132.85,133.4921,80457.0
2019-06-28 10:00:00,139.28,139.36,138.85,139.16,49905.0,133.4729,133.5496,133.0608,133.3579,49905.0
2019-06-28 10:10:00,139.15,139.47,139.09,139.3,25304.0,133.3483,133.655,133.2908,133.4921,25304.0
2019-06-28 10:20:00,139.28,139.39,139.14,139.32,27580.0,133.4729,133.5783,133.3387,133.5112,27580.0
2019-06-28 10:30:00,139.34,139.46,139.18,139.4,27665.0,133.5304,133.6454,133.3771,133.5879,27665.0
2019-06-28 10:40:00,139.38,139.58,139.37,139.56,26227.0,133.5687,133.7604,133.5592,133.7412,26227.0
2019-06-28 10:50:00,139.56,139.73,139.47,139.61,46873.0,133.7412,133.9041,133.655,133.7891,46873.0
2019-06-28 11:00:00,139.61,139.65,139.42,139.61,18831.0,133.7891,133.8275,133.6071,133.7891,18831.0
2019-06-28 11:10:00,139.56,139.61,139.45,139.49,16650.0,133.7412,133.7891,133.6358,133.6742,16650.0
2019-06-28 11:20:00,139.49,139.66,139.33,139.56,34323.0,133.6742,133.8371,133.5208,133.7412,34323.0
2019-06-28 11:30:00,139.55,139.69,139.52,139.56,34848.0,133.7316,133.8658,133.7029,133.7412,34848.0
2019-06-28 11:40:00,139.56,139.83,139.56,139.78,22929.0,133.7412,134.0,133.7412,133.9521,22929.0
2019-06-28 11:50:00,139.77,139.96,139.67,139.69,56239.0,133.9425,134.1246,133.8466,133.8658,56239.0
2019-06-28 12:00:00,139.69,139.91,139.68,139.89,23122.0,133.8658,134.0766,133.8562,134.0575,23122.0
2019-06-28 12:10:00,139.88,139.93,139.75,139.81,43801.0,134.0479,134.0958,133.9233,133.9808,43801.0
2019-06-28 12:20:00,139.81,140.0,139.8,139.93,32963.0,133.9808,134.1629,133.9712,134.0958,32963.0
2019-06-28 12:30:00,139.93,139.96,139.9,139.91,25321.0,134.0958,134.1246,134.0671,134.0766,25321.0
2019-06-28 12:40:00,139.9,140.0,139.86,139.94,35674.0,134.0671,134.1629,134.0287,134.1054,35674.0
2019-06-28 12:50:00,139.96,139.99,139.87,139.98,25396.0,134.1246,134.1533,134.0383,134.1437,25396.0
2019-06-28 13:00:00,139.99,140.15,139.92,140.09,77596.0,134.1533,134.3066,134.0862,134.2491,77596.0
2019-06-28 13:10:00,140.09,140.19,140.05,140.09,30938.0,134.2491,134.345,134.2108,134.2491,30938.0
2019-06-28 13:20:00,140.09,140.28,140.06,140.2,68184.0,134.2491,134.4312,134.2204,134.3545,68184.0
2019-06-28 13:30:00,140.2,140.45,140.19,140.37,59959.0,134.3545,134.5941,134.345,134.5175,59959.0
2019-06-28 13:40:00,140.36,140.38,140.16,140.21,34759.0,134.5079,134.527,134.3162,134.3641,34759.0
2019-06-28 13:50:00,140.22,140.23,139.97,140.09,31345.0,134.3737,134.3833,134.1341,134.2491,31345.0
2019-06-28 14:00:00,140.09,140.13,139.73,139.74,26314.0,134.2491,134.2875,133.9041,133.9137,26314.0
2019-06-28 14:10:00,139.74,139.74,139.55,139.57,32695.0,133.9137,133.9137,133.7316,133.7508,32695.0
2019-06-28 14:20:00,139.58,139.7,139.53,139.68,42383.0,133.7604,133.8754,133.7125,133.8562,42383.0
2019-06-28 14:30:00,139.68,139.84,139.67,139.79,19177.0,133.8562,134.0096,133.8466,133.9616,19177.0
2019-06-28 14:40:00,139.78,140.1,139.78,139.98,24748.0,133.9521,134.2587,133.9521,134.1437,24748.0
2019-06-28 14:50:00,140.0,140.02,139.86,139.92,21453.0,134.1629,134.1821,134.0287,134.0862,21453.0
2019-06-28 15:00:00,139.94,140.15,139.89,140.08,28507.0,134.1054,134.3066,134.0575,134.2396,28507.0
2019-06-28 15:10:00,140.08,140.2,140.04,140.15,30315.0,134.2396,134.3545,134.2012,134.3066,30315.0
2019-06-28 15:20:00,140.15,140.3,140.03,140.03,54119.0,134.3066,134.4504,134.1916,134.1916,54119.0
2019-06-28 15:30:00,140.03,140.18,139.93,139.99,41515.0,134.1916,134.3354,134.0958,134.1533,41515.0
2019-06-28 15:40:00,140.0,140.02,139.72,139.81,53203.0,134.1629,134.1821,133.8946,133.9808,53203.0
2019-06-28 15:50:00,139.82,140.46,139.6,140.28,295288.0,133.9904,134.6037,133.7796,134.4312,295288.0
2019-07-01 09:30:00,142.41,142.9,142.34,142.59,47857.0,136.4724,136.942,136.4053,136.6449,47857.0
2019-07-01 09:40:00,142.67,142.82,142.05,142.3,53304.0,136.7216,136.8653,136.1274,136.367,53304.0
2019-07-01 09:50:00,142.3,142.45,142.12,142.24,34677.0,136.367,136.5107,136.1945,136.3095,34677.0
2019-07-01 10:00:00,142.32,142.65,142.24,142.65,91662.0,136.3862,136.7024,136.3095,136.7024,91662.0
2019-07-01 10:10:00,142.65,142.69,142.39,142.58,32801.0,136.7024,136.7407,136.4532,136.6353,32801.0
2019-07-01 10:20:00,142.59,142.6,142.25,142.42,42722.0,136.6449,136.6545,136.3191,136.482,42722.0
2019-07-01 10:30:00,142.42,142.49,142.08,142.11,48203.0,136.482,136.5491,136.1562,136.1849,48203.0
2019-07-01 10:40:00,142.09,142.25,142.0,142.09,44465.0,136.1657,136.3191,136.0795,136.1657,44465.0
2019-07-01 10:50:00,142.06,142.07,141.48,141.49,50925.0,136.137,136.1466,135.5812,135.5908,50925.0
2019-07-01 11:00:00,141.49,141.62,141.45,141.52,44046.0,135.5908,135.7153,135.5524,135.6195,44046.0
2019-07-01 11:10:00,141.53,141.6,141.25,141.32,37641.0,135.6291,135.6962,135.3608,135.4279,37641.0
2019-07-01 11:20:00,141.36,141.36,141.0,141.16,19797.0,135.4662,135.4662,135.1212,135.2745,19797.0
2019-07-01 11:30:00,141.15,141.36,141.15,141.36,18870.0,135.2649,135.4662,135.2649,135.4662,18870.0
2019-07-01 11:40:00,141.37,141.42,141.15,141.33,17021.0,135.4758,135.5237,135.2649,135.4374,17021.0
2019-07-01 11:50:00,141.37,141.5,141.34,141.42,11396.0,135.4758,135.6003,135.447,135.5237,11396.0
2019-07-01 12:00:00,141.42,141.58,141.41,141.51,15363.0,135.5237,135.677,135.5141,135.6099,15363.0
2019-07-01 12:10:00,141.54,141.67,141.52,141.62,13606.0,135.6387,135.7633,135.6195,135.7153,13606.0
2019-07-01 12:20:00,141.62,141.64,141.43,141.5,16101.0,135.7153,135.7345,135.5333,135.6003,16101.0
2019-07-01 12:30:00,141.5,141.72,141.49,141.61,12775.0,135.6003,135.8112,135.5908,135.7058,12775.0
2019-07-01 12:40:00,141.59,141.72,141.58,141.62,14342.0,135.6866,135.8112,135.677,135.7153,14342.0
2019-07-01 12:50:00,141.63,141.64,141.36,141.37,18064.0,135.7249,135.7345,135.4662,135.4758,18064.0
2019-07-01 13:00:00,141.38,141.41,141.1,141.24,20650.0,135.4853,135.5141,135.217,135.3512,20650.0
2019-07-01 13:10:00,141.23,141.27,140.94,141.17,32168.0,135.3416,135.3799,135.0637,135.2841,32168.0
2019-07-01 13:20:00,141.17,141.17,141.03,141.17,11833.0,135.2841,135.2841,135.1499,135.2841,11833.0
2019-07-01 13:30:00,141.16,141.18,141.09,141.14,15337.0,135.2745,135.2937,135.2074,135.2554,15337.0
2019-07-01 13:40:00,141.16,141.27,141.03,141.27,19237.0,135.2745,135.3799,135.1499,135.3799,19237.0
2019-07-01 13:50:00,141.27,141.37,141.24,141.24,8424.0,135.3799,135.4758,135.3512,135.3512,8424.0
2019-07-01 14:00:00,141.24,141.26,141.04,141.12,12926.0,135.3512,135.3704,135.1595,135.2362,12926.0
2019-07-01 14:10:00,141.14,141.29,141.06,141.06,16071.0,135.2554,135.3991,135.1787,135.1787,16071.0
2019-07-01 14:20:00,141.1,141.21,141.04,141.15,8236.0,135.217,135.3224,135.1595,135.2649,8236.0
2019-07-01 14:30:00,141.12,141.25,141.04,141.06,11028.0,135.2362,135.3608,135.1595,135.1787,11028.0
2019-07-01 14:40:00,141.05,141.12,140.88,140.95,21581.0,135.1691,135.2362,135.0062,135.0733,21581.0
2019-07-01 14:50:00,140.93,141.01,140.79,140.79,15800.0,135.0541,135.1308,134.9199,134.9199,15800.0
2019-07-01 15:00:00,140.78,140.98,140.78,140.88,18893.0,134.9104,135.102,134.9104,135.0062,18893.0
2019-07-01 15:10:00,140.89,140.91,140.8,140.85,28935.0,135.0158,135.0349,134.9295,134.9774,28935.0
2019-07-01 15:20:00,140.85,140.99,140.84,140.93,60575.0,134.9774,135.1116,134.9679,135.0541,60575.0
2019-07-01 15:30:00,140.95,141.08,140.94,141.07,17796.0,135.0733,135.1979,135.0637,135.1883,17796.0
2019-07-01 15:40:00,141.08,141.18,141.02,141.13,31320.0,135.1979,135.2937,135.1404,135.2458,31320.0
2019-07-01 15:50:00,141.13,141.25,141.08,141.23,66601.0,135.2458,135.3608,135.1979,135.3416,66601.0
2019-07-02 09:30:00,140.81,140.81,140.0,140.43,27668.0,134.9391,134.9391,134.1629,134.575,27668.0
2019-07-02 09:40:00,140.26,140.4,139.25,139.61,11858.0,134.412,134.5462,133.4442,133.7891,11858.0
2019-07-02 09:50:00,139.56,139.89,139.47,139.48,7045.0,133.7412,134.0575,133.655,133.6646,7045.0
2019-07-02 10:00:00,139.51,139.96,139.51,139.67,20432.0,133.6933,134.1246,133.6933,133.8466,20432.0
2019-07-02 10:10:00,139.73,139.98,139.57,139.84,15159.0,133.9041,134.1437,133.7508,134.0096,15159.0
2019-07-02 10:20:00,139.81,140.1,139.71,140.04,13717.0,133.9808,134.2587,133.885,134.2012,13717.0
2019-07-02 10:30:00,140.07,140.24,139.93,139.98,14283.0,134.23,134.3929,134.0958,134.1437,14283.0
2019-07-02 10:40:00,140.0,140.06,139.85,139.85,11775.0,134.1629,134.2204,134.0191,134.0191,11775.0
2019-07-02 10:50:00,139.87,140.1,139.83,140.06,15385.0,134.0383,134.2587,134.0,134.2204,15385.0
2019-07-02 11:00:00,140.09,140.34,139.97,140.23,14156.0,134.2491,134.4887,134.1341,134.3833,14156.0
2019-07-02 11:10:00,140.19,140.31,139.93,139.98,15605.0,134.345,134.46,134.0958,134.1437,15605.0
2019-07-02 11:20:00,140.01,140.15,139.79,139.79,19021.0,134.1725,134.3066,133.9616,133.9616,19021.0
2019-07-02 11:30:00,139.8,139.89,139.58,139.58,13354.0,133.9712,134.0575,133.7604,133.7604,13354.0
2019-07-02 11:40:00,139.54,139.74,139.45,139.74,12773.0,133.7221,133.9137,133.6358,133.9137,12773.0
2019-07-02 11:50:00,139.72,139.78,139.55,139.76,13200.0,133.8946,133.9521,133.7316,133.9329,13200.0
2019-07-02 12:00:00,139.78,140.04,139.61,140.01,24718.0,133.9521,134.2012,133.7891,134.1725,24718.0
2019-07-02 12:10:00,140.05,140.1,139.85,139.96,18931.0,134.2108,134.2587,134.0191,134.1246,18931.0
2019-07-02 12:20:00,139.96,140.01,139.61,139.66,13858.0,134.1246,134.1725,133.7891,133.8371,13858.0
2019-07-02 12:30:00,139.73,139.78,139.54,139.69,9947.0,133.9041,133.9521,133.7221,133.8658,9947.0
2019-07-02 12:40:00,139.66,139.75,139.58,139.7,9048.0,133.8371,133.9233,133.7604,133.8754,9048.0
2019-07-02 12:50:00,139.68,139.74,139.54,139.74,11356.0,133.8562,133.9137,133.7221,133.9137,11356.0
2019-07-02 13:00:00,139.73,139.79,139.61,139.79,9735.0,133.9041,133.9616,133.7891,133.9616,9735.0
2019-07-02 13:10:00,139.75,139.88,139.62,139.88,9698.0,133.9233,134.0479,133.7987,134.0479,9698.0
2019-07-02 13:20:00,139.87,140.11,139.79,139.94,45380.0,134.0383,134.2683,133.9616,134.1054,45380.0
2019-07-02 13:30:00,139.93,140.13,139.91,140.11,4810.0,134.0958,134.2875,134.0766,134.2683,4810.0
2019-07-02 13:40:00,140.14,140.25,140.04,140.25,6134.0,134.297,134.4025,134.2012,134.4025,6134.0
2019-07-02 13:50:00,140.3,140.33,140.24,140.31,6115.0,134.4504,134.4791,134.3929,134.46,6115.0
2019-07-02 14:00:00,140.3,140.43,140.28,140.4,6574.0,134.4504,134.575,134.4312,134.5462,6574.0
2019-07-02 14:10:00,140.45,140.58,140.41,140.53,8802.0,134.5941,134.7187,134.5558,134.6708,8802.0
2019-07-02 14:20:00,140.56,140.64,140.49,140.64,6777.0,134.6995,134.7762,134.6325,134.7762,6777.0
2019-07-02 14:30:00,140.63,140.73,140.46,140.46,11767.0,134.7666,134.8625,134.6037,134.6037,11767.0
2019-07-02 14:40:00,140.48,140.51,140.36,140.37,7364.0,134.6229,134.6516,134.5079,134.5175,7364.0
2019-07-02 14:50:00,140.31,140.45,140.31,140.41,9076.0,134.46,134.5941,134.46,134.5558,9076.0
2019-07-02 15:00:00,140.44,140.51,140.41,140.5,9591.0,134.5845,134.6516,134.5558,134.642,9591.0
2019-07-02 15:10:00,140.5,140.62,140.32,140.5,13620.0,134.642,134.757,134.4695,134.642,13620.0
2019-07-02 15:20:00,140.52,140.55,140.48,140.51,10137.0,134.6612,134.69,134.6229,134.6516,10137.0
2019-07-02 15:30:00,140.51,140.71,140.51,140.64,19222.0,134.6516,134.8433,134.6516,134.7762,19222.0
2019-07-02 15:40:00,140.7,140.87,140.64,140.77,20133.0,134.8337,134.9966,134.7762,134.9008,20133.0
2019-07-02 15:50:00,140.8,141.27,140.78,141.26,97018.0,134.9295,135.3799,134.9104,135.3704,97018.0
2019-07-03 09:30:00,141.79,142.09,141.36,141.54,40471.0,135.8783,136.1657,135.4662,135.6387,40471.0
2019-07-03 09:40:00,141.57,141.73,141.24,141.44,17731.0,135.6674,135.8208,135.3512,135.5428,17731.0
2019-07-03 09:50:00,141.42,141.58,141.09,141.58,13002.0,135.5237,135.677,135.2074,135.677,13002.0
2019-07-03 10:00:00,141.56,141.62,141.15,141.62,13432.0,135.6578,135.7153,135.2649,135.7153,13432.0
2019-07-03 10:10:00,141.61,141.81,141.44,141.76,13982.0,135.7058,135.8974,135.5428,135.8495,13982.0
2019-07-03 10:20:00,141.81,141.9,141.59,141.86,13972.0,135.8974,135.9837,135.6866,135.9453,13972.0
2019-07-03 10:30:00,141.86,142.05,141.78,142.0,9773.0,135.9453,136.1274,135.8687,136.0795,9773.0
2019-07-03 10:40:00,142.01,142.08,141.75,141.75,17070.0,136.0891,136.1562,135.8399,135.8399,17070.0
2019-07-03 10:50:00,141.75,142.04,141.75,141.98,13353.0,135.8399,136.1178,135.8399,136.0603,13353.0
2019-07-03 11:00:00,142.0,142.01,141.83,141.89,18023.0,136.0795,136.0891,135.9166,135.9741,18023.0
2019-07-03 11:10:00,141.9,141.9,141.68,141.75,8994.0,135.9837,135.9837,135.7728,135.8399,8994.0
2019-07-03 11:20:00,141.79,141.79,141.53,141.61,12091.0,135.8783,135.8783,135.6291,135.7058,12091.0
2019-07-03 11:30:00,141.59,141.84,141.53,141.76,11395.0,135.6866,135.9262,135.6291,135.8495,11395.0
2019-07-03 11:40:00,141.77,141.78,141.54,141.59,9033.0,135.8591,135.8687,135.6387,135.6866,9033.0
2019-07-03 11:50:00,141.58,141.64,141.45,141.51,9760.0,135.677,135.7345,135.5524,135.6099,9760.0
2019-07-03 12:00:00,141.47,141.52,141.29,141.36,10833.0,135.5716,135.6195,135.3991,135.4662,10833.0
2019-07-03 12:10:00,141.35,141.39,141.19,141.39,11920.0,135.4566,135.4949,135.3033,135.4949,11920.0
2019-07-03 12:20:00,141.37,141.71,141.36,141.58,16971.0,135.4758,135.8016,135.4662,135.677,16971.0
2019-07-03 12:30:00,141.58,141.61,141.28,141.37,21311.0,135.677,135.7058,135.3895,135.4758,21311.0
2019-07-03 12:40:00,141.35,141.52,141.18,141.52,27779.0,135.4566,135.6195,135.2937,135.6195,27779.0
2019-07-03 12:50:00,141.54,141.76,141.48,141.66,41773.0,135.6387,135.8495,135.5812,135.7537,41773.0
2019-07-05 09:30:00,140.89,141.08,139.63,140.22,40575.0,135.0158,135.1979,133.8083,134.3737,40575.0
2019-07-05 09:40:00,140.27,140.64,140.03,140.64,16861.0,134.4216,134.7762,134.1916,134.7762,16861.0
2019-07-05 09:50:00,140.68,140.7,140.37,140.37,17802.0,134.8145,134.8337,134.5175,134.5175,17802.0
2019-07-05 10:00:00,140.3,140.56,140.22,140.44,19187.0,134.4504,134.6995,134.3737,134.5845,19187.0
2019-07-05 10:10:00,140.39,140.58,140.33,140.51,12349.0,134.5366,134.7187,134.4791,134.6516,12349.0
2019-07-05 10:20:00,140.55,140.69,140.39,140.54,14518.0,134.69,134.8241,134.5366,134.6804,14518.0
2019-07-05 10:30:00,140.56,140.67,140.35,140.48,22369.0,134.6995,134.805,134.4983,134.6229,22369.0
2019-07-05 10:40:00,140.48,140.61,140.42,140.53,22883.0,134.6229,134.7475,134.5654,134.6708,22883.0
2019-07-05 10:50:00,140.52,140.71,140.48,140.67,13385.0,134.6612,134.8433,134.6229,134.805,13385.0
2019-07-05 11:00:00,140.74,140.91,140.68,140.85,17875.0,134.872,135.0349,134.8145,134.9774,17875.0
2019-07-05 11:10:00,140.87,141.02,140.76,140.97,17386.0,134.9966,135.1404,134.8912,135.0924,17386.0
2019-07-05 11:20:00,140.95,141.29,140.94,141.29,14713.0,135.0733,135.3991,135.0637,135.3991,14713.0
2019-07-05 11:30:00,141.31,141.43,141.31,141.33,12594.0,135.4183,135.5333,135.4183,135.4374,12594.0
2019-07-05 11:40:00,141.34,141.35,141.2,141.29,15679.0,135.447,135.4566,135.3129,135.3991,15679.0
2019-07-05 11:50:00,141.34,141.51,141.28,141.3,14651.0,135.447,135.6099,135.3895,135.4087,14651.0
2019-07-05 12:00:00,141.35,141.41,141.28,141.39,8734.0,135.4566,135.5141,135.3895,135.4949,8734.0
2019-07-05 12:10:00,141.39,141.61,141.39,141.61,7912.0,135.4949,135.7058,135.4949,135.7058,7912.0
2019-07-05 12:20:00,141.64,141.64,141.49,141.55,9238.0,135.7345,135.7345,135.5908,135.6483,9238.0
2019-07-05 12:30:00,141.58,141.63,141.5,141.59,8056.0,135.677,135.7249,135.6003,135.6866,8056.0
2019-07-05 12:40:00,141.57,141.78,141.55,141.78,11992.0,135.6674,135.8687,135.6483,135.8687,11992.0
2019-07-05 12:50:00,141.81,141.83,141.68,141.69,21296.0,135.8974,135.9166,135.7728,135.7824,21296.0
2019-07-05 13:00:00,141.7,141.71,141.58,141.64,9447.0,135.792,135.8016,135.677,135.7345,9447.0
2019-07-05 13:10:00,141.64,141.73,141.62,141.73,3972.0,135.7345,135.8208,135.7153,135.8208,3972.0
2019-07-05 13:20:00,141.7,141.83,141.7,141.82,9248.0,135.792,135.9166,135.792,135.907,9248.0
2019-07-05 13:30:00,141.82,141.96,141.8,141.82,26063.0,135.907,136.0412,135.8878,135.907,26063.0
2019-07-05 13:40:00,141.8,141.81,141.75,141.79,7077.0,135.8878,135.8974,135.8399,135.8783,7077.0
2019-07-05 13:50:00,141.79,141.89,141.79,141.89,10574.0,135.8783,135.9741,135.8783,135.9741,10574.0
2019-07-05 14:00:00,141.93,142.02,141.85,141.86,19743.0,136.0124,136.0987,135.9358,135.9453,19743.0
2019-07-05 14:10:00,141.94,141.96,141.79,141.81,11073.0,136.022,136.0412,135.8783,135.8974,11073.0
2019-07-05 14:20:00,141.81,142.02,141.8,142.0,7425.0,135.8974,136.0987,135.8878,136.0795,7425.0
2019-07-05 14:30:00,142.03,142.07,141.85,141.92,12936.0,136.1082,136.1466,135.9358,136.0028,12936.0
2019-07-05 14:40:00,141.93,141.95,141.79,141.84,12191.0,136.0124,136.0316,135.8783,135.9262,12191.0
2019-07-05 14:50:00,141.86,142.18,141.78,141.96,71570.0,135.9453,136.252,135.8687,136.0412,71570.0
2019-07-05 15:00:00,141.98,142.0,141.79,142.0,16842.0,136.0603,136.0795,135.8783,136.0795,16842.0
2019-07-05 15:10:00,142.01,142.01,141.71,141.77,21789.0,136.0891,136.0891,135.8016,135.8591,21789.0
2019-07-05 15:20:00,141.76,141.91,141.74,141.85,19828.0,135.8495,135.9933,135.8303,135.9358,19828.0
2019-07-05 15:30:00,141.87,141.87,141.65,141.74,24833.0,135.9549,135.9549,135.7441,135.8303,24833.0
2019-07-05 15:40:00,141.74,141.92,141.71,141.9,40260.0,135.8303,136.0028,135.8016,135.9837,40260.0
2019-07-05 15:50:00,141.9,142.1,141.8,142.08,174033.0,135.9837,136.1753,135.8878,136.1562,174033.0
2019-07-08 09:30:00,141.74,141.74,140.78,140.92,33052.0,135.8303,135.8303,134.9104,135.0445,33052.0
2019-07-08 09:40:00,140.99,141.31,140.77,140.77,23929.0,135.1116,135.4183,134.9008,134.9008,23929.0
2019-07-08 09:50:00,140.78,140.99,140.62,140.8,19197.0,134.9104,135.1116,134.757,134.9295,19197.0
2019-07-08 10:00:00,140.7,140.85,140.51,140.83,38405.0,134.8337,134.9774,134.6516,134.9583,38405.0
2019-07-08 10:10:00,140.83,140.83,140.56,140.57,20590.0,134.9583,134.9583,134.6995,134.7091,20590.0
2019-07-08 10:20:00,140.5,140.6,140.21,140.21,27251.0,134.642,134.7379,134.3641,134.3641,27251.0
2019-07-08 10:30:00,140.21,140.31,140.02,140.31,22235.0,134.3641,134.46,134.1821,134.46,22235.0
2019-07-08 10:40:00,140.31,140.38,140.11,140.35,18991.0,134.46,134.527,134.2683,134.4983,18991.0
2019-07-08 10:50:00,140.32,140.46,140.16,140.44,21624.0,134.4695,134.6037,134.3162,134.5845,21624.0
2019-07-08 11:00:00,140.46,140.89,140.46,140.69,19804.0,134.6037,135.0158,134.6037,134.8241,19804.0
2019-07-08 11:10:00,140.67,141.07,140.63,141.06,24788.0,134.805,135.1883,134.7666,135.1787,24788.0
2019-07-08 11:20:00,141.04,141.05,140.72,140.76,14802.0,135.1595,135.1691,134.8529,134.8912,14802.0
2019-07-08 11:30:00,140.75,140.75,140.58,140.58,10821.0,134.8816,134.8816,134.7187,134.7187,10821.0
2019-07-08 11:40:00,140.58,140.74,140.56,140.64,12085.0,134.7187,134.872,134.6995,134.7762,12085.0
2019-07-08 11:50:00,140.65,140.77,140.63,140.72,7594.0,134.7858,134.9008,134.7666,134.8529,7594.0
2019-07-08 12:00:00,140.7,140.73,140.47,140.56,11251.0,134.8337,134.8625,134.6133,134.6995,11251.0
2019-07-08 12:10:00,140.59,140.67,140.53,140.67,7870.0,134.7283,134.805,134.6708,134.805,7870.0
2019-07-08 12:20:00,140.68,140.7,140.54,140.56,10104.0,134.8145,134.8337,134.6804,134.6995,10104.0
2019-07-08 12:30:00,140.57,140.62,140.52,140.6,11455.0,134.7091,134.757,134.6612,134.7379,11455.0
2019-07-08 12:40:00,140.57,140.57,140.49,140.54,8921.0,134.7091,134.7091,134.6325,134.6804,8921.0
2019-07-08 12:50:00,140.55,140.91,140.53,140.89,7897.0,134.69,135.0349,134.6708,135.0158,7897.0
2019-07-08 13:00:00,140.92,140.95,140.85,140.93,5300.0,135.0445,135.0733,134.9774,135.0541,5300.0
2019-07-08 13:10:00,140.92,140.92,140.82,140.83,8614.0,135.0445,135.0445,134.9487,134.9583,8614.0
2019-07-08 13:20:00,140.83,140.88,140.66,140.85,13763.0,134.9583,135.0062,134.7954,134.9774,13763.0
2019-07-08 13:30:00,140.85,140.95,140.8,140.89,7718.0,134.9774,135.0733,134.9295,135.0158,7718.0
2019-07-08 13:40:00,140.88,140.91,140.66,140.69,8019.0,135.0062,135.0349,134.7954,134.8241,8019.0
2019-07-08 13:50:00,140.68,140.82,140.66,140.76,12729.0,134.8145,134.9487,134.7954,134.8912,12729.0
2019-07-08 14:00:00,140.74,140.84,140.69,140.83,9050.0,134.872,134.9679,134.8241,134.9583,9050.0
2019-07-08 14:10:00,140.83,140.83,140.57,140.64,11337.0,134.9583,134.9583,134.7091,134.7762,11337.0
2019-07-08 14:20:00,140.61,140.61,140.44,140.51,10647.0,134.7475,134.7475,134.5845,134.6516,10647.0
2019-07-08 14:30:00,140.51,140.68,140.48,140.68,7406.0,134.6516,134.8145,134.6229,134.8145,7406.0
2019-07-08 14:40:00,140.68,140.85,140.65,140.8,12580.0,134.8145,134.9774,134.7858,134.9295,12580.0
2019-07-08 14:50:00,140.81,140.83,140.71,140.83,11594.0,134.9391,134.9583,134.8433,134.9583,11594.0
2019-07-08 15:00:00,140.83,140.91,140.8,140.87,9515.0,134.9583,135.0349,134.9295,134.9966,9515.0
2019-07-08 15:10:00,140.86,141.07,140.84,140.97,15061.0,134.987,135.1883,134.9679,135.0924,15061.0
2019-07-08 15:20:00,140.98,141.03,140.89,141.01,18380.0,135.102,135.1499,135.0158,135.1308,18380.0
2019-07-08 15:30:00,141.0,141.13,140.9,140.99,24263.0,135.1212,135.2458,135.0254,135.1116,24263.0
2019-07-08 15:40:00,141.0,141.16,140.92,141.15,19788.0,135.1212,135.2745,135.0445,135.2649,19788.0
2019-07-08 15:50:00,141.16,141.35,141.07,141.3,59237.0,135.2745,135.4566,135.1883,135.4087,59237.0
2019-07-09 09:30:00,138.63,139.21,138.44,138.98,56799.0,132.85,133.4058,132.6679,133.1854,56799.0
2019-07-09 09:40:00,138.92,139.14,138.43,138.64,55996.0,133.1279,133.3387,132.6583,132.8596,55996.0
2019-07-09 09:50:00,138.65,138.65,138.04,138.11,46998.0,132.8692,132.8692,132.2846,132.3517,46998.0
2019-07-09 10:00:00,138.13,138.45,137.85,138.31,71370.0,132.3709,132.6775,132.1025,132.5433,71370.0
2019-07-09 10:10:00,138.34,138.51,138.2,138.45,25498.0,132.5721,132.735,132.4379,132.6775,25498.0
2019-07-09 10:20:00,138.46,138.63,138.38,138.56,44699.0,132.6871,132.85,132.6104,132.7829,44699.0
2019-07-09 10:30:00,138.56,138.7,138.51,138.57,38292.0,132.7829,132.9171,132.735,132.7925,38292.0
2019-07-09 10:40:00,138.56,138.87,138.54,138.86,26703.0,132.7829,133.08,132.7638,133.0704,26703.0
2019-07-09 10:50:00,138.86,138.88,138.75,138.81,44519.0,133.0704,133.0896,132.965,133.0225,44519.0
2019-07-09 11:00:00,138.8,139.1,138.8,139.05,18220.0,133.0129,133.3004,133.0129,133.2525,18220.0
2019-07-09 11:10:00,139.06,139.4,139.02,139.32,12016.0,133.2621,133.5879,133.2237,133.5112,12016.0
2019-07-09 11:20:00,139.32,139.43,139.15,139.23,18123.0,133.5112,133.6167,133.3483,133.425,18123.0
2019-07-09 11:30:00,139.26,139.28,139.03,139.18,14315.0,133.4537,133.4729,133.2333,133.3771,14315.0
2019-07-09 11:40:00,139.25,139.38,139.19,139.34,12820.0,133.4442,133.5687,133.3867,133.5304,12820.0
2019-07-09 11:50:00,139.35,139.38,139.23,139.36,13167.0,133.54,133.5687,133.425,133.5496,13167.0
2019-07-09 12:00:00,139.34,139.44,139.32,139.35,17405.0,133.5304,133.6262,133.5112,133.54,17405.0
2019-07-09 12:10:00,139.35,139.39,139.32,139.37,17298.0,133.54,133.5783,133.5112,133.5592,17298.0
2019-07-09 12:20:00,139.37,139.39,138.84,138.93,122509.0,133.5592,133.5783,133.0513,133.1375,122509.0
2019-07-09 12:30:00,138.91,139.37,138.9,139.33,125443.0,133.1183,133.5592,133.1087,133.5208,125443.0
2019-07-09 12:40:00,139.32,139.36,139.05,139.23,15931.0,133.5112,133.5496,133.2525,133.425,15931.0
2019-07-09 12:50:00,139.24,139.33,139.18,139.25,13723.0,133.4346,133.5208,133.3771,133.4442,13723.0
2019-07-09 13:00:00,139.27,139.41,139.27,139.41,49348.0,133.4633,133.5975,133.4633,133.5975,49348.0
2019-07-09 13:10:00,139.41,139.44,139.2,139.25,24369.0,133.5975,133.6262,133.3962,133.4442,24369.0
2019-07-09 13:20:00,139.3,139.35,139.26,139.34,9112.0,133.4921,133.54,133.4537,133.5304,9112.0
2019-07-09 13:30:00,139.33,139.33,139.19,139.27,8568.0,133.5208,133.5208,133.3867,133.4633,8568.0
2019-07-09 13:40:00,139.26,139.4,139.26,139.34,15032.0,133.4537,133.5879,133.4537,133.5304,15032.0
2019-07-09 13:50:00,139.33,139.35,139.27,139.27,16584.0,133.5208,133.54,133.4633,133.4633,16584.0
2019-07-09 14:00:00,139.26,139.35,139.22,139.24,12011.0,133.4537,133.54,133.4154,133.4346,12011.0
2019-07-09 14:10:00,139.23,139.29,139.21,139.23,12709.0,133.425,133.4825,133.4058,133.425,12709.0
2019-07-09 14:20:00,139.22,139.23,139.14,139.16,7960.0,133.4154,133.425,133.3387,133.3579,7960.0
2019-07-09 14:30:00,139.16,139.2,139.13,139.15,7718.0,133.3579,133.3962,133.3292,133.3483,7718.0
2019-07-09 14:40:00,139.18,139.32,139.17,139.26,16223.0,133.3771,133.5112,133.3675,133.4537,16223.0
2019-07-09 14:50:00,139.28,139.36,139.28,139.32,10883.0,133.4729,133.5496,133.4729,133.5112,10883.0
2019-07-09 15:00:00,139.31,139.35,139.29,139.32,12953.0,133.5017,133.54,133.4825,133.5112,12953.0
2019-07-09 15:10:00,139.31,139.31,139.16,139.29,17654.0,133.5017,133.5017,133.3579,133.4825,17654.0
2019-07-09 15:20:00,139.29,139.35,139.26,139.35,15511.0,133.4825,133.54,133.4537,133.54,15511.0
2019-07-09 15:30:00,139.35,139.51,139.33,139.46,30475.0,133.54,133.6933,133.5208,133.6454,30475.0
2019-07-09 15:40:00,139.47,139.5,139.27,139.27,36136.0,133.655,133.6837,133.4633,133.4633,36136.0
2019-07-09 15:50:00,139.27,139.61,139.27,139.54,92406.0,133.4633,133.7891,133.4633,133.7221,92406.0
2019-07-10 09:30:00,139.43,139.99,139.43,139.69,74021.0,133.6167,134.1533,133.6167,133.8658,74021.0
2019-07-10 09:40:00,139.65,139.86,139.41,139.85,40094.0,133.8275,134.0287,133.5975,134.0191,40094.0
2019-07-10 09:50:00,139.91,140.36,139.89,140.23,19229.0,134.0766,134.5079,134.0575,134.3833,19229.0
2019-07-10 10:00:00,140.24,140.36,139.7,139.76,14665.0,134.3929,134.5079,133.8754,133.9329,14665.0
2019-07-10 10:10:00,139.79,139.97,139.75,139.91,9789.0,133.9616,134.1341,133.9233,134.0766,9789.0
2019-07-10 10:20:00,139.93,139.95,139.72,139.75,12660.0,134.0958,134.115,133.8946,133.9233,12660.0
2019-07-10 10:30:00,139.75,139.87,139.63,139.75,19682.0,133.9233,134.0383,133.8083,133.9233,19682.0
2019-07-10 10:40:00,139.74,139.84,139.6,139.66,11893.0,133.9137,134.0096,133.7796,133.8371,11893.0
2019-07-10 10:50:00,139.66,139.66,139.27,139.36,34842.0,133.8371,133.8371,133.4633,133.5496,34842.0
2019-07-10 11:00:00,139.33,139.46,139.13,139.26,36678.0,133.5208,133.6454,133.3292,133.4537,36678.0
2019-07-10 11:10:00,139.23,139.23,139.0,139.08,33642.0,133.425,133.425,133.2046,133.2812,33642.0
2019-07-10 11:20:00,139.09,139.28,139.06,139.15,17589.0,133.2908,133.4729,133.2621,133.3483,17589.0
2019-07-10 11:30:00,139.2,139.45,139.2,139.38,18270.0,133.3962,133.6358,133.3962,133.5687,18270.0
2019-07-10 11:40:00,139.39,139.63,139.38,139.47,19852.0,133.5783,133.8083,133.5687,133.655,19852.0
2019-07-10 11:50:00,139.45,139.72,139.45,139.68,10135.0,133.6358,133.8946,133.6358,133.8562,10135.0
2019-07-10 12:00:00,139.64,139.76,139.59,139.7,29248.0,133.8179,133.9329,133.77,133.8754,29248.0
2019-07-10 12:10:00,139.67,139.75,139.6,139.69,18620.0,133.8466,133.9233,133.7796,133.8658,18620.0
2019-07-10 12:20:00,139.67,139.71,139.55,139.71,23396.0,133.8466,133.885,133.7316,133.885,23396.0
2019-07-10 12:30:00,139.71,139.99,139.64,139.99,19094.0,133.885,134.1533,133.8179,134.1533,19094.0
2019-07-10 12:40:00,139.98,140.03,139.89,140.0,8895.0,134.1437,134.1916,134.0575,134.1629,8895.0
2019-07-10 12:50:00,140.01,140.08,139.94,140.05,8991.0,134.1725,134.2396,134.1054,134.2108,8991.0
2019-07-10 13:00:00,140.07,140.35,140.06,140.31,11705.0,134.23,134.4983,134.2204,134.46,11705.0
2019-07-10 13:10:00,140.29,140.35,140.25,140.29,8413.0,134.4408,134.4983,134.4025,134.4408,8413.0
2019-07-10 13:20:00,140.27,140.54,140.27,140.48,10196.0,134.4216,134.6804,134.4216,134.6229,10196.0
2019-07-10 13:30:00,140.5,140.62,140.49,140.54,17250.0,134.642,134.757,134.6325,134.6804,17250.0
2019-07-10 13:40:00,140.54,140.7,140.47,140.7,13246.0,134.6804,134.8337,134.6133,134.8337,13246.0
2019-07-10 13:50:00,140.69,140.88,140.68,140.83,25946.0,134.8241,135.0062,134.8145,134.9583,25946.0
2019-07-10 14:00:00,140.83,141.14,140.83,140.85,37414.0,134.9583,135.2554,134.9583,134.9774,37414.0
2019-07-10 14:10:00,140.86,141.02,140.68,140.71,22589.0,134.987,135.1404,134.8145,134.8433,22589.0
2019-07-10 14:20:00,140.69,140.82,140.6,140.71,20621.0,134.8241,134.9487,134.7379,134.8433,20621.0
2019-07-10 14:30:00,140.69,140.89,140.69,140.86,16191.0,134.8241,135.0158,134.8241,134.987,16191.0
2019-07-10 14:40:00,140.84,140.93,140.8,140.83,19339.0,134.9679,135.0541,134.9295,134.9583,19339.0
2019-07-10 14:50:00,140.81,141.11,140.79,141.03,18930.0,134.9391,135.2266,134.9199,135.1499,18930.0
2019-07-10 15:00:00,141.03,141.21,141.0,141.13,22792.0,135.1499,135.3224,135.1212,135.2458,22792.0
2019-07-10 15:10:00,141.13,141.33,141.13,141.23,48896.0,135.2458,135.4374,135.2458,135.3416,48896.0
2019-07-10 15:20:00,141.24,141.37,141.23,141.32,32076.0,135.3512,135.4758,135.3416,135.4279,32076.0
2019-07-10 15:30:00,141.31,141.46,141.24,141.43,59104.0,135.4183,135.562,135.3512,135.5333,59104.0
2019-07-10 15:40:00,141.44,141.49,141.29,141.42,57841.0,135.5428,135.5908,135.3991,135.5237,57841.0
2019-07-10 15:50:00,141.42,141.62,141.31,141.59,207807.0,135.5237,135.7153,135.4183,135.6866,207807.0
2019-07-11 09:30:00,142.25,142.25,140.7,141.94,38232.0,136.3191,136.3191,134.8337,136.022,38232.0
2019-07-11 09:40:00,141.99,142.17,141.8,142.06,9889.0,136.0699,136.2424,135.8878,136.137,9889.0
2019-07-11 09:50:00,142.16,142.2,141.95,142.07,14996.0,136.2328,136.2712,136.0316,136.1466,14996.0
2019-07-11 10:00:00,142.11,142.11,141.55,141.62,53516.0,136.1849,136.1849,135.6483,135.7153,53516.0
2019-07-11 10:10:00,141.61,141.65,141.24,141.28,41989.0,135.7058,135.7441,135.3512,135.3895,41989.0
2019-07-11 10:20:00,141.28,141.84,141.27,141.68,33030.0,135.3895,135.9262,135.3799,135.7728,33030.0
2019-07-11 10:30:00,141.69,141.69,141.3,141.31,16463.0,135.7824,135.7824,135.4087,135.4183,16463.0
2019-07-11 10:40:00,141.31,141.36,141.1,141.23,19066.0,135.4183,135.4662,135.217,135.3416,19066.0
2019-07-11 10:50:00,141.23,141.46,141.14,141.44,18595.0,135.3416,135.562,135.2554,135.5428,18595.0
2019-07-11 11:00:00,141.42,141.58,141.27,141.49,16140.0,135.5237,135.677,135.3799,135.5908,16140.0
2019-07-11 11:10:00,141.53,141.73,141.5,141.61,8643.0,135.6291,135.8208,135.6003,135.7058,8643.0
2019-07-11 11:20:00,141.61,141.78,141.6,141.71,6965.0,135.7058,135.8687,135.6962,135.8016,6965.0
2019-07-11 11:30:00,141.67,141.78,141.56,141.67,6696.0,135.7633,135.8687,135.6578,135.7633,6696.0
2019-07-11 11:40:00,141.66,141.76,141.57,141.69,8050.0,135.7537,135.8495,135.6674,135.7824,8050.0
2019-07-11 11:50:00,141.66,141.73,141.56,141.6,10742.0,135.7537,135.8208,135.6578,135.6962,10742.0
2019-07-11 12:00:00,141.59,141.78,141.55,141.74,9603.0,135.6866,135.8687,135.6483,135.8303,9603.0
2019-07-11 12:10:00,141.74,141.74,141.57,141.67,12126.0,135.8303,135.8303,135.6674,135.7633,12126.0
2019-07-11 12:20:00,141.66,141.79,141.6,141.75,6433.0,135.7537,135.8783,135.6962,135.8399,6433.0
2019-07-11 12:30:00,141.77,141.89,141.69,141.86,6078.0,135.8591,135.9741,135.7824,135.9453,6078.0
2019-07-11 12:40:00,141.84,141.94,141.82,141.9,10302.0,135.9262,136.022,135.907,135.9837,10302.0
2019-07-11 12:50:00,141.9,141.93,141.8,141.82,9603.0,135.9837,136.0124,135.8878,135.907,9603.0
2019-07-11 13:00:00,141.83,141.83,141.66,141.66,20354.0,135.9166,135.9166,135.7537,135.7537,20354.0
2019-07-11 13:10:00,141.69,141.86,141.66,141.78,6047.0,135.7824,135.9453,135.7537,135.8687,6047.0
2019-07-11 13:20:00,141.79,141.82,141.52,141.54,15150.0,135.8783,135.907,135.6195,135.6387,15150.0
2019-07-11 13:30:00,141.55,141.65,141.4,141.58,25622.0,135.6483,135.7441,135.5045,135.677,25622.0
2019-07-11 13:40:00,141.6,141.66,141.41,141.55,9201.0,135.6962,135.7537,135.5141,135.6483,9201.0
2019-07-11 13:50:00,141.57,141.73,141.46,141.48,15139.0,135.6674,135.8208,135.562,135.5812,15139.0
2019-07-11 14:00:00,141.49,141.58,141.4,141.5,9368.0,135.5908,135.677,135.5045,135.6003,9368.0
2019-07-11 14:10:00,141.5,141.52,141.28,141.29,28385.0,135.6003,135.6195,135.3895,135.3991,28385.0
2019-07-11 14:20:00,141.3,141.37,141.22,141.35,11420.0,135.4087,135.4758,135.332,135.4566,11420.0
2019-07-11 14:30:00,141.3,141.5,141.29,141.46,12474.0,135.4087,135.6003,135.3991,135.562,12474.0
2019-07-11 14:40:00,141.49,141.64,141.43,141.45,6964.0,135.5908,135.7345,135.5333,135.5524,6964.0
2019-07-11 14:50:00,141.45,141.55,141.43,141.49,13036.0,135.5524,135.6483,135.5333,135.5908,13036.0
2019-07-11 15:00:00,141.5,141.53,141.44,141.45,11868.0,135.6003,135.6291,135.5428,135.5524,11868.0
2019-07-11 15:10:00,141.46,141.6,141.45,141.5,15270.0,135.562,135.6962,135.5524,135.6003,15270.0
2019-07-11 15:20:00,141.5,141.53,141.41,141.47,15730.0,135.6003,135.6291,135.5141,135.5716,15730.0
2019-07-11 15:30:00,141.47,141.9,141.47,141.89,40566.0,135.5716,135.9837,135.5716,135.9741,40566.0
2019-07-11 15:40:00,141.89,141.89,141.67,141.87,53742.0,135.9741,135.9741,135.7633,135.9549,53742.0
2019-07-11 15:50:00,141.88,141.98,141.7,141.93,129379.0,135.9645,136.0603,135.792,136.0124,129379.0
2019-07-12 09:30:00,142.23,142.55,141.64,142.55,22427.0,136.2999,136.6066,135.7345,136.6066,22427.0
2019-07-12 09:40:00,142.47,142.59,142.38,142.49,7468.0,136.5299,136.6449,136.4437,136.5491,7468.0
2019-07-12 09:50:00,142.5,142.7,142.41,142.64,17853.0,136.5587,136.7503,136.4724,136.6928,17853.0
2019-07-12 10:00:00,142.68,142.68,142.42,142.53,6680.0,136.7311,136.7311,136.482,136.5874,6680.0
2019-07-12 10:10:00,142.47,142.5,142.35,142.4,7261.0,136.5299,136.5587,136.4149,136.4628,7261.0
2019-07-12 10:20:00,142.41,142.47,142.35,142.41,4160.0,136.4724,136.5299,136.4149,136.4724,4160.0
2019-07-12 10:30:00,142.39,142.49,142.24,142.29,14626.0,136.4532,136.5491,136.3095,136.3574,14626.0
2019-07-12 10:40:00,142.25,142.28,141.96,142.2,8135.0,136.3191,136.3478,136.0412,136.2712,8135.0
2019-07-12 10:50:00,142.21,142.26,141.94,141.98,6823.0,136.2807,136.3287,136.022,136.0603,6823.0
2019-07-12 11:00:00,141.96,142.06,141.87,141.89,12325.0,136.0412,136.137,135.9549,135.9741,12325.0
2019-07-12 11:10:00,141.94,142.16,141.94,142.16,7275.0,136.022,136.2328,136.022,136.2328,7275.0
2019-07-12 11:20:00,142.13,142.14,142.01,142.06,6439.0,136.2041,136.2137,136.0891,136.137,6439.0
2019-07-12 11:30:00,142.06,142.06,141.93,142.01,7354.0,136.137,136.137,136.0124,136.0891,7354.0
2019-07-12 11:40:00,141.99,141.99,141.85,141.92,5775.0,136.0699,136.0699,135.9358,136.0028,5775.0
2019-07-12 11:50:00,141.92,142.08,141.85,141.93,19616.0,136.0028,136.1562,135.9358,136.0124,19616.0
2019-07-12 12:00:00,141.9,141.93,141.72,141.76,8205.0,135.9837,136.0124,135.8112,135.8495,8205.0
2019-07-12 12:10:00,141.75,141.85,141.72,141.75,8341.0,135.8399,135.9358,135.8112,135.8399,8341.0
2019-07-12 12:20:00,141.72,142.03,141.72,142.03,12901.0,135.8112,136.1082,135.8112,136.1082,12901.0
2019-07-12 12:30:00,142.03,142.26,142.01,142.25,12655.0,136.1082,136.3287,136.0891,136.3191,12655.0
2019-07-12 12:40:00,142.28,142.5,142.24,142.5,12936.0,136.3478,136.5587,136.3095,136.5587,12936.0
2019-07-12 12:50:00,142.5,142.67,142.47,142.66,11318.0,136.5587,136.7216,136.5299,136.712,11318.0
2019-07-12 13:00:00,142.67,142.69,142.52,142.56,6050.0,136.7216,136.7407,136.5778,136.6162,6050.0
2019-07-12 13:10:00,142.59,142.68,142.53,142.56,7147.0,136.6449,136.7311,136.5874,136.6162,7147.0
2019-07-12 13:20:00,142.6,142.62,142.41,142.49,28523.0,136.6545,136.6736,136.4724,136.5491,28523.0
2019-07-12 13:30:00,142.51,142.52,142.46,142.5,9660.0,136.5682,136.5778,136.5203,136.5587,9660.0
2019-07-12 13:40:00,142.49,142.59,142.49,142.52,8630.0,136.5491,136.6449,136.5491,136.5778,8630.0
2019-07-12 13:50:00,142.53,142.53,142.4,142.4,5062.0,136.5874,136.5874,136.4628,136.4628,5062.0
2019-07-12 14:00:00,142.34,142.5,142.32,142.47,8196.0,136.4053,136.5587,136.3862,136.5299,8196.0
2019-07-12 14:10:00,142.46,142.58,142.45,142.53,6978.0,136.5203,136.6353,136.5107,136.5874,6978.0
2019-07-12 14:20:00,142.5,142.54,142.33,142.33,22080.0,136.5587,136.597,136.3957,136.3957,22080.0
2019-07-12 14:30:00,142.33,142.49,142.31,142.41,17154.0,136.3957,136.5491,136.3766,136.4724,17154.0
2019-07-12 14:40:00,142.44,142.44,142.28,142.41,9979.0,136.5012,136.5012,136.3478,136.4724,9979.0
2019-07-12 14:50:00,142.39,142.44,142.33,142.44,7242.0,136.4532,136.5012,136.3957,136.5012,7242.0
2019-07-12 15:00:00,142.46,142.47,142.28,142.31,17774.0,136.5203,136.5299,136.3478,136.3766,17774.0
2019-07-12 15:10:00,142.31,142.52,142.29,142.47,18875.0,136.3766,136.5778,136.3574,136.5299,18875.0
2019-07-12 15:20:00,142.5,142.61,142.42,142.51,35423.0,136.5587,136.6641,136.482,136.5682,35423.0
2019-07-12 15:30:00,142.51,142.71,142.5,142.7,29125.0,136.5682,136.7599,136.5587,136.7503,29125.0
2019-07-12 15:40:00,142.69,142.75,142.57,142.64,26269.0,136.7407,136.7982,136.6257,136.6928,26269.0
2019-07-12 15:50:00,142.62,142.71,142.53,142.54,85400.0,136.6736,136.7599,136.5874,136.597,85400.0
2019-07-15 09:30:00,142.08,142.08,141.64,141.8,33446.0,136.1562,136.1562,135.7345,135.8878,33446.0
2019-07-15 09:40:00,141.73,141.78,141.11,141.13,25443.0,135.8208,135.8687,135.2266,135.2458,25443.0
2019-07-15 09:50:00,141.18,141.51,140.88,141.5,71807.0,135.2937,135.6099,135.0062,135.6003,71807.0
2019-07-15 10:00:00,141.53,141.79,141.5,141.65,20049.0,135.6291,135.8783,135.6003,135.7441,20049.0
2019-07-15 10:10:00,141.6,142.04,141.45,142.04,14354.0,135.6962,136.1178,135.5524,136.1178,14354.0
2019-07-15 10:20:00,142.06,142.21,141.96,142.0,17991.0,136.137,136.2807,136.0412,136.0795,17991.0
2019-07-15 10:30:00,142.05,142.28,142.0,142.18,13070.0,136.1274,136.3478,136.0795,136.252,13070.0
2019-07-15 10:40:00,142.2,142.28,142.0,142.26,15826.0,136.2712,136.3478,136.0795,136.3287,15826.0
2019-07-15 10:50:00,142.24,142.34,142.08,142.13,14160.0,136.3095,136.4053,136.1562,136.2041,14160.0
2019-07-15 11:00:00,142.13,142.31,142.0,142.3,14670.0,136.2041,136.3766,136.0795,136.367,14670.0
2019-07-15 11:10:00,142.29,142.38,142.2,142.36,11407.0,136.3574,136.4437,136.2712,136.4245,11407.0
2019-07-15 11:20:00,142.3,142.41,142.02,142.05,13370.0,136.367,136.4724,136.0987,136.1274,13370.0
2019-07-15 11:30:00,142.05,142.35,142.04,142.34,9370.0,136.1274,136.4149,136.1178,136.4053,9370.0
2019-07-15 11:40:00,142.31,142.5,142.31,142.39,15314.0,136.3766,136.5587,136.3766,136.4532,15314.0
2019-07-15 11:50:00,142.41,142.48,142.26,142.26,9126.0,136.4724,136.5395,136.3287,136.3287,9126.0
2019-07-15 12:00:00,142.26,142.27,142.11,142.15,8895.0,136.3287,136.3382,136.1849,136.2232,8895.0
2019-07-15 12:10:00,142.16,142.33,142.09,142.32,10093.0,136.2328,136.3957,136.1657,136.3862,10093.0
2019-07-15 12:20:00,142.39,142.51,142.32,142.32,16151.0,136.4532,136.5682,136.3862,136.3862,16151.0
2019-07-15 12:30:00,142.32,142.34,142.19,142.28,8443.0,136.3862,136.4053,136.2616,136.3478,8443.0
2019-07-15 12:40:00,142.27,142.47,142.27,142.47,11191.0,136.3382,136.5299,136.3382,136.5299,11191.0
2019-07-15 12:50:00,142.53,142.6,142.44,142.47,14423.0,136.5874,136.6545,136.5012,136.5299,14423.0
2019-07-15 13:00:00,142.48,142.63,142.44,142.49,12910.0,136.5395,136.6832,136.5012,136.5491,12910.0
2019-07-15 13:10:00,142.5,142.56,142.47,142.55,6990.0,136.5587,136.6162,136.5299,136.6066,6990.0
2019-07-15 13:20:00,142.54,142.6,142.41,142.46,28241.0,136.597,136.6545,136.4724,136.5203,28241.0
2019-07-15 13:30:00,142.46,142.67,142.42,142.61,8273.0,136.5203,136.7216,136.482,136.6641,8273.0
2019-07-15 13:40:00,142.6,142.61,142.49,142.55,7050.0,136.6545,136.6641,136.5491,136.6066,7050.0
2019-07-15 13:50:00,142.54,142.66,142.52,142.59,6395.0,136.597,136.712,136.5778,136.6449,6395.0
2019-07-15 14:00:00,142.59,142.6,142.38,142.42,13249.0,136.6449,136.6545,136.4437,136.482,13249.0
2019-07-15 14:10:00,142.42,142.44,142.34,142.41,8887.0,136.482,136.5012,136.4053,136.4724,8887.0
2019-07-15 14:20:00,142.41,142.63,142.41,142.47,13058.0,136.4724,136.6832,136.4724,136.5299,13058.0
2019-07-15 14:30:00,142.49,142.56,142.46,142.47,8069.0,136.5491,136.6162,136.5203,136.5299,8069.0
2019-07-15 14:40:00,142.47,142.65,142.47,142.59,7640.0,136.5299,136.7024,136.5299,136.6449,7640.0
2019-07-15 14:50:00,142.58,142.78,142.56,142.78,10976.0,136.6353,136.827,136.6162,136.827,10976.0
2019-07-15 15:00:00,142.78,142.88,142.69,142.87,15502.0,136.827,136.9228,136.7407,136.9132,15502.0
2019-07-15 15:10:00,142.86,142.86,142.64,142.74,38848.0,136.9036,136.9036,136.6928,136.7886,38848.0
2019-07-15 15:20:00,142.74,142.86,142.69,142.7,15293.0,136.7886,136.9036,136.7407,136.7503,15293.0
2019-07-15 15:30:00,142.69,142.82,142.68,142.75,17547.0,136.7407,136.8653,136.7311,136.7982,17547.0
2019-07-15 15:40:00,142.75,142.85,142.75,142.85,15524.0,136.7982,136.8941,136.7982,136.8941,15524.0
2019-07-15 15:50:00,142.86,142.86,142.64,142.75,48996.0,136.9036,136.9036,136.6928,136.7982,48996.0
2019-07-16 09:30:00,142.99,143.33,142.6,143.14,31711.0,137.0282,137.354,136.6545,137.172,31711.0
2019-07-16 09:40:00,143.09,143.22,142.97,143.07,10924.0,137.1241,137.2486,137.0091,137.1049,10924.0
2019-07-16 09:50:00,143.1,143.1,142.77,142.88,28519.0,137.1336,137.1336,136.8174,136.9228,28519.0
2019-07-16 10:00:00,142.94,143.19,142.9,143.17,23865.0,136.9803,137.2199,136.942,137.2007,23865.0
2019-07-16 10:10:00,143.16,143.26,143.11,143.15,12070.0,137.1911,137.287,137.1432,137.1816,12070.0
2019-07-16 10:20:00,143.15,143.29,143.08,143.22,9397.0,137.1816,137.3157,137.1145,137.2486,9397.0
2019-07-16 10:30:00,143.22,143.4,143.21,143.39,8817.0,137.2486,137.4211,137.2391,137.4115,8817.0
2019-07-16 10:40:00,143.4,143.72,143.4,143.54,37960.0,137.4211,137.7278,137.4211,137.5553,37960.0
2019-07-16 10:50:00,143.53,143.61,143.31,143.59,7166.0,137.5457,137.6224,137.3349,137.6032,7166.0
2019-07-16 11:00:00,143.62,143.72,143.52,143.52,7849.0,137.632,137.7278,137.5361,137.5361,7849.0
2019-07-16 11:10:00,143.52,143.69,143.43,143.63,7675.0,137.5361,137.699,137.4499,137.6415,7675.0
2019-07-16 11:20:00,143.65,143.76,143.34,143.42,12039.0,137.6607,137.7661,137.3636,137.4403,12039.0
2019-07-16 11:30:00,143.43,143.73,143.43,143.72,8059.0,137.4499,137.7374,137.4499,137.7278,8059.0
2019-07-16 11:40:00,143.75,143.78,143.61,143.7,11780.0,137.7565,137.7853,137.6224,137.7086,11780.0
2019-07-16 11:50:00,143.72,143.78,143.54,143.61,6123.0,137.7278,137.7853,137.5553,137.6224,6123.0
2019-07-16 12:00:00,143.57,143.7,143.5,143.54,12687.0,137.584,137.7086,137.517,137.5553,12687.0
2019-07-16 12:10:00,143.53,143.53,143.14,143.18,9950.0,137.5457,137.5457,137.172,137.2103,9950.0
2019-07-16 12:20:00,143.2,143.4,143.19,143.36,5321.0,137.2295,137.4211,137.2199,137.3828,5321.0
2019-07-16 12:30:00,143.37,143.69,143.34,143.63,7560.0,137.3924,137.699,137.3636,137.6415,7560.0
2019-07-16 12:40:00,143.65,143.82,143.64,143.68,12926.0,137.6607,137.8236,137.6511,137.6895,12926.0
2019-07-16 12:50:00,143.68,143.82,143.66,143.8,6266.0,137.6895,137.8236,137.6703,137.8045,6266.0
2019-07-16 13:00:00,143.8,143.98,143.8,143.97,10592.0,137.8045,137.9769,137.8045,137.9674,10592.0
2019-07-16 13:10:00,143.97,144.04,143.94,143.98,13035.0,137.9674,138.0344,137.9386,137.9769,13035.0
2019-07-16 13:20:00,144.04,144.21,144.03,144.1,44248.0,138.0344,138.1974,138.0249,138.0919,44248.0
2019-07-16 13:30:00,144.07,144.18,144.04,144.11,6228.0,138.0632,138.1686,138.0344,138.1015,6228.0
2019-07-16 13:40:00,144.09,144.11,143.82,143.91,8590.0,138.0824,138.1015,137.8236,137.9099,8590.0
2019-07-16 13:50:00,143.88,143.89,143.63,143.64,5489.0,137.8811,137.8907,137.6415,137.6511,5489.0
2019-07-16 14:00:00,143.67,143.78,143.6,143.63,7029.0,137.6799,137.7853,137.6128,137.6415,7029.0
2019-07-16 14:10:00,143.63,143.78,143.6,143.6,8050.0,137.6415,137.7853,137.6128,137.6128,8050.0
2019-07-16 14:20:00,143.59,143.71,143.57,143.71,5458.0,137.6032,137.7182,137.584,137.7182,5458.0
2019-07-16 14:30:00,143.76,144.04,143.7,143.98,6547.0,137.7661,138.0344,137.7086,137.9769,6547.0
2019-07-16 14:40:00,143.96,143.99,143.81,143.93,8496.0,137.9578,137.9865,137.814,137.929,8496.0
2019-07-16 14:50:00,143.94,144.01,143.81,143.97,19353.0,137.9386,138.0057,137.814,137.9674,19353.0
2019-07-16 15:00:00,143.98,144.09,143.92,144.06,8668.0,137.9769,138.0824,137.9194,138.0536,8668.0
2019-07-16 15:10:00,144.08,144.2,144.06,144.08,15593.0,138.0728,138.1878,138.0536,138.0728,15593.0
2019-07-16 15:20:00,144.08,144.16,143.99,144.0,15690.0,138.0728,138.1494,137.9865,137.9961,15690.0
2019-07-16 15:30:00,144.0,144.22,143.94,144.17,15404.0,137.9961,138.2069,137.9386,138.159,15404.0
2019-07-16 15:40:00,144.14,144.24,144.11,144.11,16523.0,138.1303,138.2261,138.1015,138.1015,16523.0
2019-07-16 15:50:00,144.12,144.23,143.91,143.96,44575.0,138.1111,138.2165,137.9099,137.9578,44575.0
2019-07-17 09:30:00,143.92,143.94,143.13,143.26,36477.0,137.9194,137.9386,137.1624,137.287,36477.0
2019-07-17 09:40:00,143.32,143.5,143.14,143.27,13173.0,137.3445,137.517,137.172,137.2965,13173.0
2019-07-17 09:50:00,143.41,143.43,143.21,143.37,6839.0,137.4307,137.4499,137.2391,137.3924,6839.0
2019-07-17 10:00:00,143.38,143.5,143.25,143.35,12934.0,137.402,137.517,137.2774,137.3732,12934.0
2019-07-17 10:10:00,143.34,143.41,142.76,142.77,19458.0,137.3636,137.4307,136.8078,136.8174,19458.0
2019-07-17 10:20:00,142.8,142.81,142.52,142.57,14595.0,136.8461,136.8557,136.5778,136.6257,14595.0
2019-07-17 10:30:00,142.55,142.63,142.38,142.45,16360.0,136.6066,136.6832,136.4437,136.5107,16360.0
2019-07-17 10:40:00,142.43,142.45,142.01,142.01,12378.0,136.4916,136.5107,136.0891,136.0891,12378.0
2019-07-17 10:50:00,142.04,142.21,141.9,142.21,31269.0,136.1178,136.2807,135.9837,136.2807,31269.0
2019-07-17 11:00:00,142.23,142.31,141.95,141.96,24650.0,136.2999,136.3766,136.0316,136.0412,24650.0
2019-07-17 11:10:00,141.98,142.18,141.93,141.96,23885.0,136.0603,136.252,136.0124,136.0412,23885.0
2019-07-17 11:20:00,141.97,142.14,141.97,142.09,16207.0,136.0508,136.2137,136.0508,136.1657,16207.0
2019-07-17 11:30:00,142.07,142.25,142.06,142.19,7871.0,136.1466,136.3191,136.137,136.2616,7871.0
2019-07-17 11:40:00,142.19,142.28,142.11,142.26,9985.0,136.2616,136.3478,136.1849,136.3287,9985.0
2019-07-17 11:50:00,142.28,142.41,142.21,142.21,7181.0,136.3478,136.4724,136.2807,136.2807,7181.0
2019-07-17 12:00:00,142.21,142.22,141.91,141.91,16831.0,136.2807,136.2903,135.9933,135.9933,16831.0
2019-07-17 12:10:00,141.91,142.01,141.82,141.96,14157.0,135.9933,136.0891,135.907,136.0412,14157.0
2019-07-17 12:20:00,142.02,142.05,141.79,141.8,9297.0,136.0987,136.1274,135.8783,135.8878,9297.0
2019-07-17 12:30:00,141.83,141.92,141.6,141.61,20886.0,135.9166,136.0028,135.6962,135.7058,20886.0
2019-07-17 12:40:00,141.6,141.63,141.23,141.24,19678.0,135.6962,135.7249,135.3416,135.3512,19678.0
2019-07-17 12:50:00,141.25,141.5,141.25,141.45,14104.0,135.3608,135.6003,135.3608,135.5524,14104.0
2019-07-17 13:00:00,141.44,141.45,141.22,141.29,13345.0,135.5428,135.5524,135.332,135.3991,13345.0
2019-07-17 13:10:00,141.3,141.41,141.19,141.41,15596.0,135.4087,135.5141,135.3033,135.5141,15596.0
2019-07-17 13:20:00,141.42,141.53,141.41,141.49,7006.0,135.5237,135.6291,135.5141,135.5908,7006.0
2019-07-17 13:30:00,141.49,141.64,141.48,141.62,5950.0,135.5908,135.7345,135.5812,135.7153,5950.0
2019-07-17 13:40:00,141.64,141.73,141.6,141.68,14139.0,135.7345,135.8208,135.6962,135.7728,14139.0
2019-07-17 13:50:00,141.68,141.71,141.62,141.68,5879.0,135.7728,135.8016,135.7153,135.7728,5879.0
2019-07-17 14:00:00,141.65,141.73,141.5,141.51,8888.0,135.7441,135.8208,135.6003,135.6099,8888.0
2019-07-17 14:10:00,141.49,141.59,141.39,141.56,13481.0,135.5908,135.6866,135.4949,135.6578,13481.0
2019-07-17 14:20:00,141.53,141.6,141.5,141.55,8450.0,135.6291,135.6962,135.6003,135.6483,8450.0
2019-07-17 14:30:00,141.57,141.58,141.48,141.49,6021.0,135.6674,135.677,135.5812,135.5908,6021.0
2019-07-17 14:40:00,141.5,141.7,141.48,141.69,10986.0,135.6003,135.792,135.5812,135.7824,10986.0
2019-07-17 14:50:00,141.73,141.73,141.54,141.59,11656.0,135.8208,135.8208,135.6387,135.6866,11656.0
2019-07-17 15:00:00,141.55,141.55,141.28,141.52,19241.0,135.6483,135.6483,135.3895,135.6195,19241.0
2019-07-17 15:10:00,141.54,141.74,141.51,141.74,10738.0,135.6387,135.8303,135.6099,135.8303,10738.0
2019-07-17 15:20:00,141.71,141.72,141.47,141.5,19820.0,135.8016,135.8112,135.5716,135.6003,19820.0
2019-07-17 15:30:00,141.5,141.71,141.47,141.71,25742.0,135.6003,135.8016,135.5716,135.8016,25742.0
2019-07-17 15:40:00,141.72,141.72,141.48,141.57,30603.0,135.8112,135.8112,135.5812,135.6674,30603.0
2019-07-17 15:50:00,141.6,141.64,141.15,141.24,141268.0,135.6962,135.7345,135.2649,135.3512,141268.0
2019-07-18 09:30:00,140.68,140.85,139.73,140.07,63265.0,134.8145,134.9774,133.9041,134.23,63265.0
2019-07-18 09:40:00,140.07,140.3,139.69,139.97,32327.0,134.23,134.4504,133.8658,134.1341,32327.0
2019-07-18 09:50:00,139.86,140.2,139.69,139.98,37421.0,134.0287,134.3545,133.8658,134.1437,37421.0
2019-07-18 10:00:00,139.99,140.08,139.67,139.76,52273.0,134.1533,134.2396,133.8466,133.9329,52273.0
2019-07-18 10:10:00,139.74,140.03,139.7,139.9,44228.0,133.9137,134.1916,133.8754,134.0671,44228.0
2019-07-18 10:20:00,139.86,140.09,139.83,140.0,16566.0,134.0287,134.2491,134.0,134.1629,16566.0
2019-07-18 10:30:00,140.05,140.29,139.84,140.21,22292.0,134.2108,134.4408,134.0096,134.3641,22292.0
2019-07-18 10:40:00,140.23,140.73,140.2,140.5,21558.0,134.3833,134.8625,134.3545,134.642,21558.0
2019-07-18 10:50:00,140.53,140.55,140.07,140.24,37968.0,134.6708,134.69,134.23,134.3929,37968.0
2019-07-18 11:00:00,140.25,140.26,139.67,139.71,49022.0,134.4025,134.412,133.8466,133.885,49022.0
2019-07-18 11:10:00,139.72,139.78,139.55,139.58,18114.0,133.8946,133.9521,133.7316,133.7604,18114.0
2019-07-18 11:20:00,139.58,139.6,139.03,139.05,32470.0,133.7604,133.7796,133.2333,133.2525,32470.0
2019-07-18 11:30:00,139.05,139.1,138.78,138.83,33698.0,133.2525,133.3004,132.9938,133.0417,33698.0
2019-07-18 11:40:00,138.82,138.88,138.68,138.84,20957.0,133.0321,133.0896,132.8979,133.0513,20957.0
2019-07-18 11:50:00,138.82,139.16,138.82,138.93,20097.0,133.0321,133.3579,133.0321,133.1375,20097.0
2019-07-18 12:00:00,138.95,139.32,138.84,139.25,15144.0,133.1567,133.5112,133.0513,133.4442,15144.0
2019-07-18 12:10:00,139.25,139.39,139.25,139.34,10778.0,133.4442,133.5783,133.4442,133.5304,10778.0
2019-07-18 12:20:00,139.41,139.66,139.34,139.57,17164.0,133.5975,133.8371,133.5304,133.7508,17164.0
2019-07-18 12:30:00,139.57,139.62,139.49,139.53,11211.0,133.7508,133.7987,133.6742,133.7125,11211.0
2019-07-18 12:40:00,139.53,139.64,139.46,139.55,15175.0,133.7125,133.8179,133.6454,133.7316,15175.0
2019-07-18 12:50:00,139.55,139.59,139.4,139.43,9135.0,133.7316,133.77,133.5879,133.6167,9135.0
2019-07-18 13:00:00,139.43,139.66,139.38,139.5,18961.0,133.6167,133.8371,133.5687,133.6837,18961.0
2019-07-18 13:10:00,139.48,139.7,139.45,139.63,13707.0,133.6646,133.8754,133.6358,133.8083,13707.0
2019-07-18 13:20:00,139.63,139.67,139.47,139.55,9330.0,133.8083,133.8466,133.655,133.7316,9330.0
2019-07-18 13:30:00,139.55,139.59,139.48,139.48,8872.0,133.7316,133.77,133.6646,133.6646,8872.0
2019-07-18 13:40:00,139.49,139.5,139.13,139.15,42905.0,133.6742,133.6837,133.3292,133.3483,42905.0
2019-07-18 13:50:00,139.15,139.29,138.96,139.29,11815.0,133.3483,133.4825,133.1662,133.4825,11815.0
2019-07-18 14:00:00,139.25,139.33,139.16,139.23,12169.0,133.4442,133.5208,133.3579,133.425,12169.0
2019-07-18 14:10:00,139.2,139.36,139.11,139.27,39226.0,133.3962,133.5496,133.31,133.4633,39226.0
2019-07-18 14:20:00,139.3,139.64,139.28,139.56,34670.0,133.4921,133.8179,133.4729,133.7412,34670.0
2019-07-18 14:30:00,139.56,139.68,139.49,139.63,8111.0,133.7412,133.8562,133.6742,133.8083,8111.0
2019-07-18 14:40:00,139.63,139.85,139.6,139.64,10221.0,133.8083,134.0191,133.7796,133.8179,10221.0
2019-07-18 14:50:00,139.63,139.85,139.56,139.83,15442.0,133.8083,134.0191,133.7412,134.0,15442.0
2019-07-18 15:00:00,139.83,140.07,139.74,139.83,16243.0,134.0,134.23,133.9137,134.0,16243.0
2019-07-18 15:10:00,139.8,139.96,139.7,139.7,11310.0,133.9712,134.1246,133.8754,133.8754,11310.0
2019-07-18 15:20:00,139.7,139.81,139.59,139.81,16654.0,133.8754,133.9808,133.77,133.9808,16654.0
2019-07-18 15:30:00,139.81,139.91,139.69,139.74,30931.0,133.9808,134.0766,133.8658,133.9137,30931.0
2019-07-18 15:40:00,139.72,139.74,139.54,139.61,30618.0,133.8946,133.9137,133.7221,133.7891,30618.0
2019-07-18 15:50:00,139.61,139.83,139.6,139.8,81404.0,133.7891,134.0,133.7796,133.9712,81404.0
2019-07-19 09:30:00,140.23,140.23,138.77,139.2,108175.0,134.3833,134.3833,132.9842,133.3962,108175.0
2019-07-19 09:40:00,139.39,139.57,139.2,139.4,43843.0,133.5783,133.7508,133.3962,133.5879,43843.0
2019-07-19 09:50:00,139.42,139.53,139.07,139.36,36013.0,133.6071,133.7125,133.2717,133.5496,36013.0
2019-07-19 10:00:00,139.32,139.57,139.27,139.31,26296.0,133.5112,133.7508,133.4633,133.5017,26296.0
2019-07-19 10:10:00,139.3,139.68,139.15,139.55,20679.0,133.4921,133.8562,133.3483,133.7316,20679.0
2019-07-19 10:20:00,139.53,139.66,139.35,139.52,16126.0,133.7125,133.8371,133.54,133.7029,16126.0
2019-07-19 10:30:00,139.51,139.57,139.16,139.34,14016.0,133.6933,133.7508,133.3579,133.5304,14016.0
2019-07-19 10:40:00,139.32,139.45,139.17,139.29,18835.0,133.5112,133.6358,133.3675,133.4825,18835.0
2019-07-19 10:50:00,139.24,139.43,139.09,139.24,13131.0,133.4346,133.6167,133.2908,133.4346,13131.0
2019-07-19 11:00:00,139.29,139.53,139.23,139.53,8937.0,133.4825,133.7125,133.425,133.7125,8937.0
2019-07-19 11:10:00,139.54,139.8,139.54,139.73,16104.0,133.7221,133.9712,133.7221,133.9041,16104.0
2019-07-19 11:20:00,139.75,139.8,139.71,139.76,26046.0,133.9233,133.9712,133.885,133.9329,26046.0
2019-07-19 11:30:00,139.77,139.8,139.53,139.55,18051.0,133.9425,133.9712,133.7125,133.7316,18051.0
2019-07-19 11:40:00,139.56,139.56,139.27,139.37,12903.0,133.7412,133.7412,133.4633,133.5592,12903.0
2019-07-19 11:50:00,139.37,139.51,139.28,139.41,10908.0,133.5592,133.6933,133.4729,133.5975,10908.0
2019-07-19 12:00:00,139.42,139.53,139.41,139.49,12902.0,133.6071,133.7125,133.5975,133.6742,12902.0
2019-07-19 12:10:00,139.5,139.7,139.5,139.67,12236.0,133.6837,133.8754,133.6837,133.8466,12236.0
2019-07-19 12:20:00,139.67,139.76,139.57,139.62,22450.0,133.8466,133.9329,133.7508,133.7987,22450.0
2019-07-19 12:30:00,139.63,139.65,139.46,139.64,16420.0,133.8083,133.8275,133.6454,133.8179,16420.0
2019-07-19 12:40:00,139.62,139.64,139.47,139.59,13169.0,133.7987,133.8179,133.655,133.77,13169.0
2019-07-19 12:50:00,139.62,139.62,139.49,139.53,9894.0,133.7987,133.7987,133.6742,133.7125,9894.0
2019-07-19 13:00:00,139.53,139.53,139.33,139.46,14078.0,133.7125,133.7125,133.5208,133.6454,14078.0
2019-07-19 13:10:00,139.46,139.57,139.44,139.46,9947.0,133.6454,133.7508,133.6262,133.6454,9947.0
2019-07-19 13:20:00,139.46,139.64,139.45,139.61,9250.0,133.6454,133.8179,133.6358,133.7891,9250.0
2019-07-19 13:30:00,139.59,139.62,139.4,139.43,8598.0,133.77,133.7987,133.5879,133.6167,8598.0
2019-07-19 13:40:00,139.42,139.51,139.4,139.51,6922.0,133.6071,133.6933,133.5879,133.6933,6922.0
2019-07-19 13:50:00,139.49,139.53,139.33,139.37,9780.0,133.6742,133.7125,133.5208,133.5592,9780.0
2019-07-19 14:00:00,139.4,139.46,139.17,139.17,12433.0,133.5879,133.6454,133.3675,133.3675,12433.0
2019-07-19 14:10:00,139.13,139.14,138.81,138.84,12790.0,133.3292,133.3387,133.0225,133.0513,12790.0
2019-07-19 14:20:00,138.83,138.91,138.5,138.5,22842.0,133.0417,133.1183,132.7254,132.7254,22842.0
2019-07-19 14:30:00,138.53,138.57,138.1,138.24,32223.0,132.7542,132.7925,132.3421,132.4763,32223.0
2019-07-19 14:40:00,138.24,138.31,138.03,138.13,20143.0,132.4763,132.5433,132.275,132.3709,20143.0
2019-07-19 14:50:00,138.15,138.25,138.11,138.22,23141.0,132.39,132.4859,132.3517,132.4571,23141.0
2019-07-19 15:00:00,138.2,138.22,137.95,138.19,24112.0,132.4379,132.4571,132.1984,132.4284,24112.0
2019-07-19 15:10:00,138.19,138.3,138.07,138.12,19153.0,132.4284,132.5338,132.3134,132.3613,19153.0
2019-07-19 15:20:00,138.09,138.32,137.96,138.25,23375.0,132.3325,132.5529,132.2079,132.4859,23375.0
2019-07-19 15:30:00,138.26,138.37,137.96,138.02,30627.0,132.4954,132.6008,132.2079,132.2654,30627.0
2019-07-19 15:40:00,138.02,138.23,137.88,137.94,40482.0,132.2654,132.4667,132.1313,132.1888,40482.0
2019-07-19 15:50:00,137.94,137.95,137.63,137.7,129236.0,132.1888,132.1984,131.8917,131.9588,129236.0
2019-07-22 09:30:00,137.5,137.79,135.77,136.14,66731.0,131.7671,132.045,130.1093,130.4638,66731.0
2019-07-22 09:40:00,136.23,136.43,135.39,135.56,67194.0,130.5501,130.7417,129.7451,129.908,67194.0
2019-07-22 09:50:00,135.52,136.26,135.49,136.07,91656.0,129.8697,130.5788,129.8409,130.3967,91656.0
2019-07-22 10:00:00,136.21,136.39,135.95,135.99,37317.0,130.5309,130.7034,130.2817,130.3201,37317.0
2019-07-22 10:10:00,135.99,136.27,135.8,136.0,34352.0,130.3201,130.5884,130.138,130.3297,34352.0
2019-07-22 10:20:00,136.01,136.33,135.98,136.08,24907.0,130.3392,130.6459,130.3105,130.4063,24907.0
2019-07-22 10:30:00,136.09,136.34,135.98,136.05,24991.0,130.4159,130.6555,130.3105,130.3776,24991.0
2019-07-22 10:40:00,136.11,136.36,135.83,136.36,42606.0,130.4351,130.6747,130.1667,130.6747,42606.0
2019-07-22 10:50:00,136.4,136.4,136.01,136.27,35958.0,130.713,130.713,130.3392,130.5884,35958.0
2019-07-22 11:00:00,136.26,136.66,136.09,136.55,27449.0,130.5788,130.9621,130.4159,130.8567,27449.0
2019-07-22 11:10:00,136.53,136.62,136.41,136.56,9100.0,130.8376,130.9238,130.7226,130.8663,9100.0
2019-07-22 11:20:00,136.56,136.56,136.23,136.23,13500.0,130.8663,130.8663,130.5501,130.5501,13500.0
2019-07-22 11:30:00,136.19,136.39,136.09,136.31,22234.0,130.5117,130.7034,130.4159,130.6267,22234.0
2019-07-22 11:40:00,136.32,136.33,136.22,136.25,12348.0,130.6363,130.6459,130.5405,130.5692,12348.0
2019-07-22 11:50:00,136.2,136.21,136.07,136.16,15678.0,130.5213,130.5309,130.3967,130.483,15678.0
2019-07-22 12:00:00,136.23,136.24,136.09,136.17,28371.0,130.5501,130.5597,130.4159,130.4926,28371.0
2019-07-22 12:10:00,136.21,136.26,136.15,136.22,38553.0,130.5309,130.5788,130.4734,130.5405,38553.0
2019-07-22 12:20:00,136.16,136.48,136.15,136.32,19686.0,130.483,130.7896,130.4734,130.6363,19686.0
2019-07-22 12:30:00,136.31,136.44,136.3,136.41,9346.0,130.6267,130.7513,130.6172,130.7226,9346.0
2019-07-22 12:40:00,136.41,136.52,136.27,136.29,15536.0,130.7226,130.828,130.5884,130.6076,15536.0
2019-07-22 12:50:00,136.3,136.32,136.19,136.22,39222.0,130.6172,130.6363,130.5117,130.5405,39222.0
2019-07-22 13:00:00,136.22,136.48,136.21,136.37,74913.0,130.5405,130.7896,130.5309,130.6842,74913.0
2019-07-22 13:10:00,136.39,136.56,136.32,136.32,21288.0,130.7034,130.8663,130.6363,130.6363,21288.0
2019-07-22 13:20:00,136.33,136.5,136.25,136.36,19126.0,130.6459,130.8088,130.5692,130.6747,19126.0
2019-07-22 13:30:00,136.36,136.41,136.33,136.4,47974.0,130.6747,130.7226,130.6459,130.713,47974.0
2019-07-22 13:40:00,136.38,136.6,136.37,136.48,12457.0,130.6938,130.9046,130.6842,130.7896,12457.0
2019-07-22 13:50:00,136.47,136.47,136.35,136.42,9003.0,130.7801,130.7801,130.6651,130.7322,9003.0
2019-07-22 14:00:00,136.4,136.53,136.35,136.36,9211.0,130.713,130.8376,130.6651,130.6747,9211.0
2019-07-22 14:10:00,136.37,136.51,136.33,136.39,10200.0,130.6842,130.8184,130.6459,130.7034,10200.0
2019-07-22 14:20:00,136.39,136.42,136.33,136.36,12233.0,130.7034,130.7322,130.6459,130.6747,12233.0
2019-07-22 14:30:00,136.35,136.39,136.03,136.03,30633.0,130.6651,130.7034,130.3584,130.3584,30633.0
2019-07-22 14:40:00,136.05,136.17,135.91,136.17,15789.0,130.3776,130.4926,130.2434,130.4926,15789.0
2019-07-22 14:50:00,136.17,136.26,136.14,136.19,15605.0,130.4926,130.5788,130.4638,130.5117,15605.0
2019-07-22 15:00:00,136.17,136.39,136.17,136.3,16487.0,130.4926,130.7034,130.4926,130.6172,16487.0
2019-07-22 15:10:00,136.28,136.28,136.08,136.13,20744.0,130.598,130.598,130.4063,130.4542,20744.0
2019-07-22 15:20:00,136.14,136.18,136.02,136.16,39117.0,130.4638,130.5022,130.3488,130.483,39117.0
2019-07-22 15:30:00,136.15,136.17,136.02,136.12,39929.0,130.4734,130.4926,130.3488,130.4447,39929.0
2019-07-22 15:40:00,136.12,136.18,136.04,136.13,46662.0,130.4447,130.5022,130.368,130.4542,46662.0
2019-07-22 15:50:00,136.13,136.23,135.99,136.07,107758.0,130.4542,130.5501,130.3201,130.3967,107758.0
2019-07-23 09:30:00,137.32,137.32,136.11,136.59,34717.0,131.5946,131.5946,130.4351,130.8951,34717.0
2019-07-23 09:40:00,136.47,136.92,136.36,136.86,13999.0,130.7801,131.2113,130.6747,131.1538,13999.0
2019-07-23 09:50:00,136.85,136.9,136.36,136.39,19477.0,131.1442,131.1921,130.6747,130.7034,19477.0
2019-07-23 10:00:00,136.38,136.43,136.21,136.28,30191.0,130.6938,130.7417,130.5309,130.598,30191.0
2019-07-23 10:10:00,136.26,136.35,136.23,136.34,76704.0,130.5788,130.6651,130.5501,130.6555,76704.0
2019-07-23 10:20:00,136.34,136.92,136.26,136.81,59594.0,130.6555,131.2113,130.5788,131.1059,59594.0
2019-07-23 10:30:00,136.79,137.52,136.78,137.52,29949.0,131.0867,131.7863,131.0771,131.7863,29949.0
2019-07-23 10:40:00,137.49,137.61,137.41,137.6,15534.0,131.7575,131.8725,131.6809,131.863,15534.0
2019-07-23 10:50:00,137.55,137.73,137.53,137.65,13383.0,131.815,131.9875,131.7959,131.9109,13383.0
2019-07-23 11:00:00,137.62,137.64,137.43,137.44,15393.0,131.8821,131.9013,131.7,131.7096,15393.0
2019-07-23 11:10:00,137.49,137.61,137.42,137.6,11548.0,131.7575,131.8725,131.6905,131.863,11548.0
2019-07-23 11:20:00,137.59,137.77,137.59,137.71,12948.0,131.8534,132.0259,131.8534,131.9684,12948.0
2019-07-23 11:30:00,137.7,137.75,137.54,137.62,11916.0,131.9588,132.0067,131.8055,131.8821,11916.0
2019-07-23 11:40:00,137.63,137.82,137.61,137.74,14542.0,131.8917,132.0738,131.8725,131.9971,14542.0
2019-07-23 11:50:00,137.75,137.86,137.68,137.83,11491.0,132.0067,132.1121,131.9396,132.0834,11491.0
2019-07-23 12:00:00,137.8,137.95,137.77,137.92,16613.0,132.0546,132.1984,132.0259,132.1696,16613.0
2019-07-23 12:10:00,137.93,138.0,137.85,137.96,13465.0,132.1792,132.2463,132.1025,132.2079,13465.0
2019-07-23 12:20:00,137.94,138.04,137.84,138.0,15266.0,132.1888,132.2846,132.0929,132.2463,15266.0
2019-07-23 12:30:00,138.0,138.06,137.86,138.01,15995.0,132.2463,132.3038,132.1121,132.2559,15995.0
2019-07-23 12:40:00,137.98,138.07,137.98,137.99,16466.0,132.2271,132.3134,132.2271,132.2367,16466.0
2019-07-23 12:50:00,138.01,138.01,137.82,137.93,24047.0,132.2559,132.2559,132.0738,132.1792,24047.0
2019-07-23 13:00:00,137.93,138.18,137.93,138.18,23324.0,132.1792,132.4188,132.1792,132.4188,23324.0
2019-07-23 13:10:00,138.15,138.47,138.12,138.42,35649.0,132.39,132.6967,132.3613,132.6488,35649.0
2019-07-23 13:20:00,138.43,138.79,138.41,138.7,47513.0,132.6583,133.0033,132.6392,132.9171,47513.0
2019-07-23 13:30:00,138.7,138.86,138.69,138.79,31966.0,132.9171,133.0704,132.9075,133.0033,31966.0
2019-07-23 13:40:00,138.78,139.29,138.75,139.21,51572.0,132.9938,133.4825,132.965,133.4058,51572.0
2019-07-23 13:50:00,139.23,139.42,139.08,139.13,29923.0,133.425,133.6071,133.2812,133.3292,29923.0
2019-07-23 14:00:00,139.14,139.42,139.14,139.31,27397.0,133.3387,133.6071,133.3387,133.5017,27397.0
2019-07-23 14:10:00,139.32,139.65,139.29,139.65,33370.0,133.5112,133.8275,133.4825,133.8275,33370.0
2019-07-23 14:20:00,139.6,139.6,139.22,139.42,33785.0,133.7796,133.7796,133.4154,133.6071,33785.0
2019-07-23 14:30:00,139.44,139.58,139.42,139.48,28231.0,133.6262,133.7604,133.6071,133.6646,28231.0
2019-07-23 14:40:00,139.48,139.72,139.47,139.66,24398.0,133.6646,133.8946,133.655,133.8371,24398.0
2019-07-23 14:50:00,139.63,140.0,139.62,139.98,44444.0,133.8083,134.1629,133.7987,134.1437,44444.0
2019-07-23 15:00:00,139.98,140.02,139.66,139.93,50481.0,134.1437,134.1821,133.8371,134.0958,50481.0
2019-07-23 15:10:00,139.94,140.21,139.93,140.11,47817.0,134.1054,134.3641,134.0958,134.2683,47817.0
2019-07-23 15:20:00,140.13,140.38,140.13,140.3,62812.0,134.2875,134.527,134.2875,134.4504,62812.0
2019-07-23 15:30:00,140.31,140.59,140.3,140.41,113627.0,134.46,134.7283,134.4504,134.5558,113627.0
2019-07-23 15:40:00,140.41,140.46,140.27,140.28,81333.0,134.5558,134.6037,134.4216,134.4312,81333.0
2019-07-23 15:50:00,140.28,140.88,140.24,140.69,253142.0,134.4312,135.0062,134.3929,134.8241,253142.0
2019-07-24 09:30:00,140.08,140.53,138.23,139.09,109349.0,134.2396,134.6708,132.4667,133.2908,109349.0
2019-07-24 09:40:00,139.21,140.36,139.17,139.81,42722.0,133.4058,134.5079,133.3675,133.9808,42722.0
2019-07-24 09:50:00,139.87,140.52,139.11,139.2,75365.0,134.0383,134.6612,133.31,133.3962,75365.0
2019-07-24 10:00:00,139.22,139.63,138.9,138.9,64590.0,133.4154,133.8083,133.1087,133.1087,64590.0
2019-07-24 10:10:00,138.9,139.33,138.59,138.7,29774.0,133.1087,133.5208,132.8117,132.9171,29774.0
2019-07-24 10:20:00,138.72,138.73,137.75,138.47,59274.0,132.9363,132.9458,132.0067,132.6967,59274.0
2019-07-24 10:30:00,138.53,139.12,138.41,139.12,10955.0,132.7542,133.3196,132.6392,133.3196,10955.0
2019-07-24 10:40:00,139.15,139.15,138.4,138.69,17247.0,133.3483,133.3483,132.6296,132.9075,17247.0
2019-07-24 10:50:00,138.69,138.74,138.46,138.62,11337.0,132.9075,132.9554,132.6871,132.8404,11337.0
2019-07-24 11:00:00,138.68,138.68,137.93,138.34,27983.0,132.8979,132.8979,132.1792,132.5721,27983.0
2019-07-24 11:10:00,138.33,138.33,137.98,138.24,10704.0,132.5625,132.5625,132.2271,132.4763,10704.0
2019-07-24 11:20:00,138.27,138.34,138.1,138.31,10400.0,132.505,132.5721,132.3421,132.5433,10400.0
2019-07-24 11:30:00,138.35,138.58,138.24,138.58,7923.0,132.5817,132.8021,132.4763,132.8021,7923.0
2019-07-24 11:40:00,138.45,138.55,138.21,138.35,6173.0,132.6775,132.7733,132.4475,132.5817,6173.0
2019-07-24 11:50:00,138.39,138.45,138.03,138.06,10785.0,132.62,132.6775,132.275,132.3038,10785.0
2019-07-24 12:00:00,138.08,138.17,138.0,138.0,14306.0,132.3229,132.4092,132.2463,132.2463,14306.0
2019-07-24 12:10:00,138.01,138.34,137.99,138.2,16155.0,132.2559,132.5721,132.2367,132.4379,16155.0
2019-07-24 12:20:00,138.2,138.35,138.09,138.09,19625.0,132.4379,132.5817,132.3325,132.3325,19625.0
2019-07-24 12:30:00,138.14,138.28,138.1,138.19,9239.0,132.3804,132.5146,132.3421,132.4284,9239.0
2019-07-24 12:40:00,138.19,138.45,138.14,138.45,10431.0,132.4284,132.6775,132.3804,132.6775,10431.0
2019-07-24 12:50:00,138.46,138.47,138.28,138.38,12292.0,132.6871,132.6967,132.5146,132.6104,12292.0
2019-07-24 13:00:00,138.41,138.46,138.22,138.3,12657.0,132.6392,132.6871,132.4571,132.5338,12657.0
2019-07-24 13:10:00,138.26,138.36,138.23,138.3,12123.0,132.4954,132.5913,132.4667,132.5338,12123.0
2019-07-24 13:20:00,138.29,138.59,138.25,138.57,11418.0,132.5242,132.8117,132.4859,132.7925,11418.0
2019-07-24 13:30:00,138.59,138.73,138.56,138.56,12467.0,132.8117,132.9458,132.7829,132.7829,12467.0
2019-07-24 13:40:00,138.58,138.94,138.52,138.94,16352.0,132.8021,133.1471,132.7446,133.1471,16352.0
2019-07-24 13:50:00,138.94,139.11,138.85,139.08,16749.0,133.1471,133.31,133.0608,133.2812,16749.0
2019-07-24 14:00:00,139.09,139.21,138.91,138.92,16426.0,133.2908,133.4058,133.1183,133.1279,16426.0
2019-07-24 14:10:00,138.92,139.09,138.89,139.04,12762.0,133.1279,133.2908,133.0992,133.2429,12762.0
2019-07-24 14:20:00,139.02,139.24,139.01,139.21,12312.0,133.2237,133.4346,133.2142,133.4058,12312.0
2019-07-24 14:30:00,139.21,139.39,139.21,139.36,7500.0,133.4058,133.5783,133.4058,133.5496,7500.0
2019-07-24 14:40:00,139.36,139.37,139.16,139.25,11265.0,133.5496,133.5592,133.3579,133.4442,11265.0
2019-07-24 14:50:00,139.27,139.57,139.25,139.52,13508.0,133.4633,133.7508,133.4442,133.7029,13508.0
2019-07-24 15:00:00,139.53,139.53,139.41,139.45,16074.0,133.7125,133.7125,133.5975,133.6358,16074.0
2019-07-24 15:10:00,139.45,139.74,139.43,139.61,16378.0,133.6358,133.9137,133.6167,133.7891,16378.0
2019-07-24 15:20:00,139.62,139.87,139.6,139.86,39621.0,133.7987,134.0383,133.7796,134.0287,39621.0
2019-07-24 15:30:00,139.87,140.0,139.75,139.86,35806.0,134.0383,134.1629,133.9233,134.0287,35806.0
2019-07-24 15:40:00,139.86,139.95,139.77,139.92,29531.0,134.0287,134.115,133.9425,134.0862,29531.0
2019-07-24 15:50:00,139.9,140.0,139.63,139.8,67050.0,134.0671,134.1629,133.8083,133.9712,67050.0
2019-07-25 09:30:00,139.66,140.1,139.39,139.92,36705.0,133.8371,134.2587,133.5783,134.0862,36705.0
2019-07-25 09:40:00,140.01,140.08,139.37,139.42,14013.0,134.1725,134.2396,133.5592,133.6071,14013.0
2019-07-25 09:50:00,139.46,140.05,139.31,139.98,40998.0,133.6454,134.2108,133.5017,134.1437,40998.0
2019-07-25 10:00:00,139.98,140.29,139.74,140.17,42485.0,134.1437,134.4408,133.9137,134.3258,42485.0
2019-07-25 10:10:00,140.2,140.94,140.2,140.85,22144.0,134.3545,135.0637,134.3545,134.9774,22144.0
2019-07-25 10:20:00,140.87,140.93,140.58,140.9,19394.0,134.9966,135.0541,134.7187,135.0254,19394.0
2019-07-25 10:30:00,140.96,141.38,140.94,141.34,13203.0,135.0829,135.4853,135.0637,135.447,13203.0
2019-07-25 10:40:00,141.36,141.74,141.33,141.64,27271.0,135.4662,135.8303,135.4374,135.7345,27271.0
2019-07-25 10:50:00,141.65,141.74,141.46,141.52,19200.0,135.7441,135.8303,135.562,135.6195,19200.0
2019-07-25 11:00:00,141.51,141.68,141.3,141.3,9923.0,135.6099,135.7728,135.4087,135.4087,9923.0
2019-07-25 11:10:00,141.34,141.4,140.99,141.08,11237.0,135.447,135.5045,135.1116,135.1979,11237.0
2019-07-25 11:20:00,141.08,141.08,140.84,140.9,8500.0,135.1979,135.1979,134.9679,135.0254,8500.0
2019-07-25 11:30:00,140.93,140.99,140.7,140.86,16385.0,135.0541,135.1116,134.8337,134.987,16385.0
2019-07-25 11:40:00,140.92,141.11,140.86,140.89,11630.0,135.0445,135.2266,134.987,135.0158,11630.0
2019-07-25 11:50:00,140.91,141.14,140.64,140.95,68127.0,135.0349,135.2554,134.7762,135.0733,68127.0
2019-07-25 12:00:00,140.93,140.98,140.57,140.66,11837.0,135.0541,135.102,134.7091,134.7954,11837.0
2019-07-25 12:10:00,140.66,140.82,140.6,140.82,7129.0,134.7954,134.9487,134.7379,134.9487,7129.0
2019-07-25 12:20:00,140.82,140.98,140.82,140.93,18143.0,134.9487,135.102,134.9487,135.0541,18143.0
2019-07-25 12:30:00,140.92,140.95,140.62,140.68,13250.0,135.0445,135.0733,134.757,134.8145,13250.0
2019-07-25 12:40:00,140.62,140.65,140.33,140.59,24597.0,134.757,134.7858,134.4791,134.7283,24597.0
2019-07-25 12:50:00,140.62,140.69,140.44,140.61,16055.0,134.757,134.8241,134.5845,134.7475,16055.0
2019-07-25 13:00:00,140.61,140.71,140.33,140.71,6777.0,134.7475,134.8433,134.4791,134.8433,6777.0
2019-07-25 13:10:00,140.67,140.79,140.57,140.72,7389.0,134.805,134.9199,134.7091,134.8529,7389.0
2019-07-25 13:20:00,140.7,140.82,140.58,140.82,9076.0,134.8337,134.9487,134.7187,134.9487,9076.0
2019-07-25 13:30:00,140.85,140.98,140.85,140.98,9330.0,134.9774,135.102,134.9774,135.102,9330.0
2019-07-25 13:40:00,140.98,141.11,140.89,140.97,16658.0,135.102,135.2266,135.0158,135.0924,16658.0
2019-07-25 13:50:00,140.94,140.94,140.76,140.76,7550.0,135.0637,135.0637,134.8912,134.8912,7550.0
2019-07-25 14:00:00,140.77,141.1,140.77,140.91,19669.0,134.9008,135.217,134.9008,135.0349,19669.0
2019-07-25 14:10:00,140.91,141.12,140.91,141.04,9661.0,135.0349,135.2362,135.0349,135.1595,9661.0
2019-07-25 14:20:00,141.08,141.22,141.04,141.17,14186.0,135.1979,135.332,135.1595,135.2841,14186.0
2019-07-25 14:30:00,141.14,141.16,140.98,141.09,22854.0,135.2554,135.2745,135.102,135.2074,22854.0
2019-07-25 14:40:00,141.07,141.17,140.98,140.98,11432.0,135.1883,135.2841,135.102,135.102,11432.0
2019-07-25 14:50:00,140.97,140.97,140.82,140.9,14709.0,135.0924,135.0924,134.9487,135.0254,14709.0
2019-07-25 15:00:00,140.89,141.08,140.8,140.95,17648.0,135.0158,135.1979,134.9295,135.0733,17648.0
2019-07-25 15:10:00,140.91,140.96,140.83,140.93,15361.0,135.0349,135.0829,134.9583,135.0541,15361.0
2019-07-25 15:20:00,140.94,140.98,140.75,140.78,36060.0,135.0637,135.102,134.8816,134.9104,36060.0
2019-07-25 15:30:00,140.78,141.02,140.76,140.94,32512.0,134.9104,135.1404,134.8912,135.0637,32512.0
2019-07-25 15:40:00,140.95,141.03,140.86,140.97,33031.0,135.0733,135.1499,134.987,135.0924,33031.0
2019-07-25 15:50:00,140.97,141.06,140.61,140.76,130475.0,135.0924,135.1787,134.7475,134.8912,130475.0
2019-07-26 09:30:00,141.29,141.34,140.19,140.8,63666.0,135.3991,135.447,134.345,134.9295,63666.0
2019-07-26 09:40:00,140.81,141.12,140.5,140.6,32532.0,134.9391,135.2362,134.642,134.7379,32532.0
2019-07-26 09:50:00,140.54,140.65,140.16,140.16,14420.0,134.6804,134.7858,134.3162,134.3162,14420.0
2019-07-26 10:00:00,140.13,140.36,140.04,140.06,26193.0,134.2875,134.5079,134.2012,134.2204,26193.0
2019-07-26 10:10:00,140.08,140.43,140.04,140.37,18043.0,134.2396,134.575,134.2012,134.5175,18043.0
2019-07-26 10:20:00,140.34,140.4,140.04,140.04,11393.0,134.4887,134.5462,134.2012,134.2012,11393.0
2019-07-26 10:30:00,140.02,140.26,139.92,140.24,46540.0,134.1821,134.412,134.0862,134.3929,46540.0
2019-07-26 10:40:00,140.24,140.41,140.12,140.35,17994.0,134.3929,134.5558,134.2779,134.4983,17994.0
2019-07-26 10:50:00,140.38,140.52,140.3,140.32,16628.0,134.527,134.6612,134.4504,134.4695,16628.0
2019-07-26 11:00:00,140.29,140.32,140.11,140.12,18670.0,134.4408,134.4695,134.2683,134.2779,18670.0
2019-07-26 11:10:00,140.09,140.14,139.99,140.0,15673.0,134.2491,134.297,134.1533,134.1629,15673.0
2019-07-26 11:20:00,140.0,140.38,140.0,140.38,11323.0,134.1629,134.527,134.1629,134.527,11323.0
2019-07-26 11:30:00,140.38,140.49,140.34,140.44,13015.0,134.527,134.6325,134.4887,134.5845,13015.0
2019-07-26 11:40:00,140.41,140.48,140.29,140.33,12832.0,134.5558,134.6229,134.4408,134.4791,12832.0
2019-07-26 11:50:00,140.29,140.49,140.28,140.49,14613.0,134.4408,134.6325,134.4312,134.6325,14613.0
2019-07-26 12:00:00,140.5,140.7,140.49,140.7,7350.0,134.642,134.8337,134.6325,134.8337,7350.0
2019-07-26 12:10:00,140.71,140.96,140.69,140.84,12586.0,134.8433,135.0829,134.8241,134.9679,12586.0
2019-07-26 12:20:00,140.84,141.03,140.77,140.99,6900.0,134.9679,135.1499,134.9008,135.1116,6900.0
2019-07-26 12:30:00,140.99,141.0,140.86,140.9,6348.0,135.1116,135.1212,134.987,135.0254,6348.0
2019-07-26 12:40:00,140.96,141.03,140.9,141.02,7010.0,135.0829,135.1499,135.0254,135.1404,7010.0
2019-07-26 12:50:00,141.01,141.21,140.99,141.07,17058.0,135.1308,135.3224,135.1116,135.1883,17058.0
2019-07-26 13:00:00,141.11,141.11,140.94,140.99,16124.0,135.2266,135.2266,135.0637,135.1116,16124.0
2019-07-26 13:10:00,141.0,141.09,140.89,140.93,17503.0,135.1212,135.2074,135.0158,135.0541,17503.0
2019-07-26 13:20:00,140.92,141.06,140.82,140.82,10771.0,135.0445,135.1787,134.9487,134.9487,10771.0
2019-07-26 13:30:00,140.81,140.96,140.7,140.85,17632.0,134.9391,135.0829,134.8337,134.9774,17632.0
2019-07-26 13:40:00,140.83,140.86,140.75,140.78,8769.0,134.9583,134.987,134.8816,134.9104,8769.0
2019-07-26 13:50:00,140.77,140.93,140.75,140.87,8655.0,134.9008,135.0541,134.8816,134.9966,8655.0
2019-07-26 14:00:00,140.86,140.91,140.73,140.82,10971.0,134.987,135.0349,134.8625,134.9487,10971.0
2019-07-26 14:10:00,140.85,140.87,140.76,140.84,13997.0,134.9774,134.9966,134.8912,134.9679,13997.0
2019-07-26 14:20:00,140.88,140.88,140.62,140.64,9408.0,135.0062,135.0062,134.757,134.7762,9408.0
2019-07-26 14:30:00,140.63,140.67,140.55,140.58,11100.0,134.7666,134.805,134.69,134.7187,11100.0
2019-07-26 14:40:00,140.58,140.68,140.53,140.53,12996.0,134.7187,134.8145,134.6708,134.6708,12996.0
2019-07-26 14:50:00,140.51,140.56,140.44,140.44,17644.0,134.6516,134.6995,134.5845,134.5845,17644.0
2019-07-26 15:00:00,140.44,140.6,140.43,140.52,20698.0,134.5845,134.7379,134.575,134.6612,20698.0
2019-07-26 15:10:00,140.52,140.6,140.43,140.58,11424.0,134.6612,134.7379,134.575,134.7187,11424.0
2019-07-26 15:20:00,140.57,140.63,140.48,140.48,10780.0,134.7091,134.7666,134.6229,134.6229,10780.0
2019-07-26 15:30:00,140.46,140.63,140.45,140.54,22627.0,134.6037,134.7666,134.5941,134.6804,22627.0
2019-07-26 15:40:00,140.55,140.55,140.36,140.36,28594.0,134.69,134.69,134.5079,134.5079,28594.0
2019-07-26 15:50:00,140.36,140.57,140.25,140.27,99992.0,134.5079,134.7091,134.4025,134.4216,99992.0
2019-07-29 09:30:00,139.94,140.49,139.75,139.95,21793.0,134.1054,134.6325,133.9233,134.115,21793.0
2019-07-29 09:40:00,139.91,140.66,139.46,140.52,18895.0,134.0766,134.7954,133.6454,134.6612,18895.0
2019-07-29 09:50:00,140.49,140.65,140.24,140.32,9066.0,134.6325,134.7858,134.3929,134.4695,9066.0
2019-07-29 10:00:00,140.25,140.59,140.11,140.59,22887.0,134.4025,134.7283,134.2683,134.7283,22887.0
2019-07-29 10:10:00,140.59,140.91,140.33,140.91,26935.0,134.7283,135.0349,134.4791,135.0349,26935.0
2019-07-29 10:20:00,140.86,140.86,140.5,140.5,12681.0,134.987,134.987,134.642,134.642,12681.0
2019-07-29 10:30:00,140.57,141.09,140.57,141.05,14461.0,134.7091,135.2074,134.7091,135.1691,14461.0
2019-07-29 10:40:00,141.05,141.35,140.99,141.22,8848.0,135.1691,135.4566,135.1116,135.332,8848.0
2019-07-29 10:50:00,141.22,141.43,141.11,141.14,31195.0,135.332,135.5333,135.2266,135.2554,31195.0
2019-07-29 11:00:00,141.11,141.37,141.05,141.24,34860.0,135.2266,135.4758,135.1691,135.3512,34860.0
2019-07-29 11:10:00,141.24,141.31,141.11,141.13,15670.0,135.3512,135.4183,135.2266,135.2458,15670.0
2019-07-29 11:20:00,141.15,141.22,140.98,141.06,7056.0,135.2649,135.332,135.102,135.1787,7056.0
2019-07-29 11:30:00,141.04,141.1,140.99,141.03,5921.0,135.1595,135.217,135.1116,135.1499,5921.0
2019-07-29 11:40:00,141.02,141.14,141.01,141.07,4928.0,135.1404,135.2554,135.1308,135.1883,4928.0
2019-07-29 11:50:00,141.07,141.11,141.01,141.04,4140.0,135.1883,135.2266,135.1308,135.1595,4140.0
2019-07-29 12:00:00,141.06,141.09,141.0,141.09,4900.0,135.1787,135.2074,135.1212,135.2074,4900.0
2019-07-29 12:10:00,141.09,141.14,141.05,141.09,21405.0,135.2074,135.2554,135.1691,135.2074,21405.0
2019-07-29 12:20:00,141.08,141.34,141.07,141.33,18831.0,135.1979,135.447,135.1883,135.4374,18831.0
2019-07-29 12:30:00,141.31,141.31,141.13,141.2,12644.0,135.4183,135.4183,135.2458,135.3129,12644.0
2019-07-29 12:40:00,141.22,141.33,141.21,141.31,8050.0,135.332,135.4374,135.3224,135.4183,8050.0
2019-07-29 12:50:00,141.3,141.3,141.12,141.17,5788.0,135.4087,135.4087,135.2362,135.2841,5788.0
2019-07-29 13:00:00,141.18,141.24,141.1,141.16,4810.0,135.2937,135.3512,135.217,135.2745,4810.0
2019-07-29 13:10:00,141.19,141.21,141.09,141.1,4200.0,135.3033,135.3224,135.2074,135.217,4200.0
2019-07-29 13:20:00,141.11,141.15,141.03,141.07,7100.0,135.2266,135.2649,135.1499,135.1883,7100.0
2019-07-29 13:30:00,141.04,141.19,141.04,141.14,6174.0,135.1595,135.3033,135.1595,135.2554,6174.0
2019-07-29 13:40:00,141.16,141.2,141.1,141.2,5023.0,135.2745,135.3129,135.217,135.3129,5023.0
2019-07-29 13:50:00,141.19,141.19,141.08,141.08,3700.0,135.3033,135.3033,135.1979,135.1979,3700.0
2019-07-29 14:00:00,141.05,141.27,141.0,141.14,55706.0,135.1691,135.3799,135.1212,135.2554,55706.0
2019-07-29 14:10:00,141.11,141.32,141.11,141.31,7137.0,135.2266,135.4279,135.2266,135.4183,7137.0
2019-07-29 14:20:00,141.34,141.6,141.31,141.42,70636.0,135.447,135.6962,135.4183,135.5237,70636.0
2019-07-29 14:30:00,141.38,141.38,141.08,141.09,9933.0,135.4853,135.4853,135.1979,135.2074,9933.0
2019-07-29 14:40:00,141.08,141.13,141.0,141.13,11673.0,135.1979,135.2458,135.1212,135.2458,11673.0
2019-07-29 14:50:00,141.14,141.22,141.11,141.19,6116.0,135.2554,135.332,135.2266,135.3033,6116.0
2019-07-29 15:00:00,141.17,141.18,141.09,141.17,8305.0,135.2841,135.2937,135.2074,135.2841,8305.0
2019-07-29 15:10:00,141.18,141.19,141.08,141.14,10664.0,135.2937,135.3033,135.1979,135.2554,10664.0
2019-07-29 15:20:00,141.16,141.23,141.1,141.22,14347.0,135.2745,135.3416,135.217,135.332,14347.0
2019-07-29 15:30:00,141.22,141.31,141.19,141.25,21661.0,135.332,135.4183,135.3033,135.3608,21661.0
2019-07-29 15:40:00,141.27,141.45,141.25,141.45,32948.0,135.3799,135.5524,135.3608,135.5524,32948.0
2019-07-29 15:50:00,141.46,141.49,141.19,141.25,59439.0,135.562,135.5908,135.3033,135.3608,59439.0
2019-07-30 09:30:00,140.39,140.99,139.91,140.16,26571.0,134.5366,135.1116,134.0766,134.3162,26571.0
2019-07-30 09:40:00,140.29,140.34,139.93,140.13,19914.0,134.4408,134.4887,134.0958,134.2875,19914.0
2019-07-30 09:50:00,140.18,140.28,139.97,140.03,29259.0,134.3354,134.4312,134.1341,134.1916,29259.0
2019-07-30 10:00:00,139.97,140.25,139.88,140.13,13475.0,134.1341,134.4025,134.0479,134.2875,13475.0
2019-07-30 10:10:00,140.11,140.83,140.1,140.82,28876.0,134.2683,134.9583,134.2587,134.9487,28876.0
2019-07-30 10:20:00,140.83,140.89,140.62,140.79,11302.0,134.9583,135.0158,134.757,134.9199,11302.0
2019-07-30 10:30:00,140.82,141.0,140.7,141.0,10289.0,134.9487,135.1212,134.8337,135.1212,10289.0
2019-07-30 10:40:00,140.93,141.23,140.9,141.09,12828.0,135.0541,135.3416,135.0254,135.2074,12828.0
2019-07-30 10:50:00,141.06,141.06,140.71,140.72,8619.0,135.1787,135.1787,134.8433,134.8529,8619.0
2019-07-30 11:00:00,140.72,140.91,140.71,140.83,5948.0,134.8529,135.0349,134.8433,134.9583,5948.0
2019-07-30 11:10:00,140.83,140.97,140.81,140.97,5328.0,134.9583,135.0924,134.9391,135.0924,5328.0
2019-07-30 11:20:00,140.97,141.16,140.95,141.12,15295.0,135.0924,135.2745,135.0733,135.2362,15295.0
2019-07-30 11:30:00,141.12,141.29,141.11,141.24,6910.0,135.2362,135.3991,135.2266,135.3512,6910.0
2019-07-30 11:40:00,141.28,141.32,141.18,141.22,7568.0,135.3895,135.4279,135.2937,135.332,7568.0
2019-07-30 11:50:00,141.23,141.3,141.13,141.18,9190.0,135.3416,135.4087,135.2458,135.2937,9190.0
2019-07-30 12:00:00,141.2,141.45,141.17,141.39,9520.0,135.3129,135.5524,135.2841,135.4949,9520.0
2019-07-30 12:10:00,141.39,141.46,141.28,141.43,7565.0,135.4949,135.562,135.3895,135.5333,7565.0
2019-07-30 12:20:00,141.44,141.46,141.31,141.37,8407.0,135.5428,135.562,135.4183,135.4758,8407.0
2019-07-30 12:30:00,141.37,141.38,140.98,141.01,10698.0,135.4758,135.4853,135.102,135.1308,10698.0
2019-07-30 12:40:00,141.0,141.06,140.93,140.93,10050.0,135.1212,135.1787,135.0541,135.0541,10050.0
2019-07-30 12:50:00,140.92,140.99,140.78,140.88,10740.0,135.0445,135.1116,134.9104,135.0062,10740.0
2019-07-30 13:00:00,140.88,140.89,140.49,140.49,21561.0,135.0062,135.0158,134.6325,134.6325,21561.0
2019-07-30 13:10:00,140.52,140.64,140.42,140.59,12074.0,134.6612,134.7762,134.5654,134.7283,12074.0
2019-07-30 13:20:00,140.55,140.58,140.09,140.15,23881.0,134.69,134.7187,134.2491,134.3066,23881.0
2019-07-30 13:30:00,140.13,140.26,140.08,140.23,16738.0,134.2875,134.412,134.2396,134.3833,16738.0
2019-07-30 13:40:00,140.24,140.26,140.18,140.25,9713.0,134.3929,134.412,134.3354,134.4025,9713.0
2019-07-30 13:50:00,140.26,140.4,140.26,140.31,9922.0,134.412,134.5462,134.412,134.46,9922.0
2019-07-30 14:00:00,140.33,140.69,140.3,140.66,19320.0,134.4791,134.8241,134.4504,134.7954,19320.0
2019-07-30 14:10:00,140.67,140.68,140.52,140.52,12506.0,134.805,134.8145,134.6612,134.6612,12506.0
2019-07-30 14:20:00,140.54,140.64,140.52,140.63,9455.0,134.6804,134.7762,134.6612,134.7666,9455.0
2019-07-30 14:30:00,140.64,140.67,140.52,140.54,14488.0,134.7762,134.805,134.6612,134.6804,14488.0
2019-07-30 14:40:00,140.54,140.64,140.46,140.59,25642.0,134.6804,134.7762,134.6037,134.7283,25642.0
2019-07-30 14:50:00,140.6,140.62,140.44,140.49,19591.0,134.7379,134.757,134.5845,134.6325,19591.0
2019-07-30 15:00:00,140.49,140.57,140.45,140.51,15172.0,134.6325,134.7091,134.5941,134.6516,15172.0
2019-07-30 15:10:00,140.54,140.61,140.48,140.51,9693.0,134.6804,134.7475,134.6229,134.6516,9693.0
2019-07-30 15:20:00,140.52,140.53,140.34,140.38,16590.0,134.6612,134.6708,134.4887,134.527,16590.0
2019-07-30 15:30:00,140.4,140.59,140.34,140.59,19980.0,134.5462,134.7283,134.4887,134.7283,19980.0
2019-07-30 15:40:00,140.58,140.81,140.54,140.78,35632.0,134.7187,134.9391,134.6804,134.9104,35632.0
2019-07-30 15:50:00,140.81,140.9,140.6,140.82,47935.0,134.9391,135.0254,134.7379,134.9487,47935.0
2019-07-31 09:30:00,140.98,141.23,140.76,140.92,48133.0,135.102,135.3416,134.8912,135.0445,48133.0
2019-07-31 09:40:00,140.92,140.99,140.2,140.49,25447.0,135.0445,135.1116,134.3545,134.6325,25447.0
2019-07-31 09:50:00,140.5,140.82,140.45,140.69,19999.0,134.642,134.9487,134.5941,134.8241,19999.0
2019-07-31 10:00:00,140.66,140.66,140.1,140.16,7742.0,134.7954,134.7954,134.2587,134.3162,7742.0
2019-07-31 10:10:00,140.16,140.27,140.12,140.26,8556.0,134.3162,134.4216,134.2779,134.412,8556.0
2019-07-31 10:20:00,140.28,140.39,139.89,139.96,30955.0,134.4312,134.5366,134.0575,134.1246,30955.0
2019-07-31 10:30:00,139.96,139.99,139.68,139.87,21538.0,134.1246,134.1533,133.8562,134.0383,21538.0
2019-07-31 10:40:00,139.88,139.92,139.65,139.76,28637.0,134.0479,134.0862,133.8275,133.9329,28637.0
2019-07-31 10:50:00,139.74,139.78,139.44,139.67,41846.0,133.9137,133.9521,133.6262,133.8466,41846.0
2019-07-31 11:00:00,139.69,139.88,139.62,139.88,11205.0,133.8658,134.0479,133.7987,134.0479,11205.0
2019-07-31 11:10:00,139.88,139.93,139.79,139.84,5877.0,134.0479,134.0958,133.9616,134.0096,5877.0
2019-07-31 11:20:00,139.86,139.95,139.71,139.95,8742.0,134.0287,134.115,133.885,134.115,8742.0
2019-07-31 11:30:00,139.91,140.09,139.9,140.09,6109.0,134.0766,134.2491,134.0671,134.2491,6109.0
2019-07-31 11:40:00,140.1,140.26,140.1,140.16,15539.0,134.2587,134.412,134.2587,134.3162,15539.0
2019-07-31 11:50:00,140.24,140.26,140.18,140.25,6409.0,134.3929,134.412,134.3354,134.4025,6409.0
2019-07-31 12:00:00,140.27,140.37,140.25,140.32,7918.0,134.4216,134.5175,134.4025,134.4695,7918.0
2019-07-31 12:10:00,140.33,140.58,140.31,140.55,8281.0,134.4791,134.7187,134.46,134.69,8281.0
2019-07-31 12:20:00,140.43,140.63,140.43,140.63,8344.0,134.575,134.7666,134.575,134.7666,8344.0
2019-07-31 12:30:00,140.64,140.7,140.59,140.69,9634.0,134.7762,134.8337,134.7283,134.8241,9634.0
2019-07-31 12:40:00,140.71,140.84,140.64,140.83,7358.0,134.8433,134.9679,134.7762,134.9583,7358.0
2019-07-31 12:50:00,140.86,140.86,140.75,140.76,9804.0,134.987,134.987,134.8816,134.8912,9804.0
2019-07-31 13:00:00,140.75,141.03,140.75,140.97,14486.0,134.8816,135.1499,134.8816,135.0924,14486.0
2019-07-31 13:10:00,141.0,141.09,140.82,140.89,43185.0,135.1212,135.2074,134.9487,135.0158,43185.0
2019-07-31 13:20:00,140.89,140.89,140.73,140.81,10009.0,135.0158,135.0158,134.8625,134.9391,10009.0
2019-07-31 13:30:00,140.81,140.86,140.64,140.74,17876.0,134.9391,134.987,134.7762,134.872,17876.0
2019-07-31 13:40:00,140.73,140.92,140.73,140.85,28579.0,134.8625,135.0445,134.8625,134.9774,28579.0
2019-07-31 13:50:00,140.87,141.13,140.79,141.01,33282.0,134.9966,135.2458,134.9199,135.1308,33282.0
2019-07-31 14:00:00,140.89,140.99,140.22,140.5,44338.0,135.0158,135.1116,134.3737,134.642,44338.0
2019-07-31 14:10:00,140.44,140.74,140.37,140.64,14799.0,134.5845,134.872,134.5175,134.7762,14799.0
2019-07-31 14:20:00,140.6,140.64,140.45,140.53,13215.0,134.7379,134.7762,134.5941,134.6708,13215.0
2019-07-31 14:30:00,140.58,140.92,140.12,140.25,15416.0,134.7187,135.0445,134.2779,134.4025,15416.0
2019-07-31 14:40:00,140.09,140.19,139.09,139.09,56326.0,134.2491,134.345,133.2908,133.2908,56326.0
2019-07-31 14:50:00,139.11,139.14,137.8,138.84,54763.0,133.31,133.3387,132.0546,133.0513,54763.0
2019-07-31 15:00:00,138.85,139.83,138.76,139.59,39293.0,133.0608,134.0,132.9746,133.77,39293.0
2019-07-31 15:10:00,139.59,140.01,139.33,139.91,36498.0,133.77,134.1725,133.5208,134.0766,36498.0
2019-07-31 15:20:00,139.87,140.26,139.87,140.19,13293.0,134.0383,134.412,134.0383,134.345,13293.0
2019-07-31 15:30:00,140.14,140.14,139.66,139.78,26489.0,134.297,134.297,133.8371,133.9521,26489.0
2019-07-31 15:40:00,139.78,139.84,139.56,139.7,54587.0,133.9521,134.0096,133.7412,133.8754,54587.0
2019-07-31 15:50:00,139.7,139.7,139.03,139.08,147127.0,133.8754,133.8754,133.2333,133.2812,147127.0
2019-08-01 09:30:00,138.99,140.33,138.23,139.06,45075.0,133.195,134.4791,132.4667,133.2621,45075.0
2019-08-01 09:40:00,139.0,139.17,138.7,138.96,48641.0,133.2046,133.3675,132.9171,133.1662,48641.0
2019-08-01 09:50:00,138.92,139.08,138.7,138.78,25314.0,133.1279,133.2812,132.9171,132.9938,25314.0
2019-08-01 10:00:00,138.75,138.97,138.56,138.64,28269.0,132.965,133.1758,132.7829,132.8596,28269.0
2019-08-01 10:10:00,138.53,139.08,138.52,139.07,6755.0,132.7542,133.2812,132.7446,133.2717,6755.0
2019-08-01 10:20:00,139.14,139.42,139.06,139.42,7501.0,133.3387,133.6071,133.2621,133.6071,7501.0
2019-08-01 10:30:00,139.41,139.71,139.28,139.28,11681.0,133.5975,133.885,133.4729,133.4729,11681.0
2019-08-01 10:40:00,139.26,139.65,139.18,139.53,12583.0,133.4537,133.8275,133.3771,133.7125,12583.0
2019-08-01 10:50:00,139.55,139.81,139.55,139.68,20178.0,133.7316,133.9808,133.7316,133.8562,20178.0
2019-08-01 11:00:00,139.64,139.94,139.61,139.81,13294.0,133.8179,134.1054,133.7891,133.9808,13294.0
2019-08-01 11:10:00,139.83,139.92,139.6,139.77,19729.0,134.0,134.0862,133.7796,133.9425,19729.0
2019-08-01 11:20:00,139.78,140.13,139.78,140.11,8587.0,133.9521,134.2875,133.9521,134.2683,8587.0
2019-08-01 11:30:00,140.12,140.12,139.93,139.98,14945.0,134.2779,134.2779,134.0958,134.1437,14945.0
2019-08-01 11:40:00,140.0,140.02,139.87,139.99,17028.0,134.1629,134.1821,134.0383,134.1533,17028.0
2019-08-01 11:50:00,139.97,140.01,139.79,139.84,6790.0,134.1341,134.1725,133.9616,134.0096,6790.0
2019-08-01 12:00:00,139.84,140.1,139.77,140.0,13420.0,134.0096,134.2587,133.9425,134.1629,13420.0
2019-08-01 12:10:00,140.0,140.19,139.99,140.02,4064.0,134.1629,134.345,134.1533,134.1821,4064.0
2019-08-01 12:20:00,140.05,140.27,139.98,140.27,9538.0,134.2108,134.4216,134.1437,134.4216,9538.0
2019-08-01 12:30:00,140.31,140.42,140.28,140.36,6948.0,134.46,134.5654,134.4312,134.5079,6948.0
2019-08-01 12:40:00,140.34,140.49,140.34,140.4,4334.0,134.4887,134.6325,134.4887,134.5462,4334.0
2019-08-01 12:50:00,140.42,140.43,140.3,140.34,5942.0,134.5654,134.575,134.4504,134.4887,5942.0
2019-08-01 13:00:00,140.34,140.37,140.06,140.08,7240.0,134.4887,134.5175,134.2204,134.2396,7240.0
2019-08-01 13:10:00,140.08,140.08,139.93,140.01,6108.0,134.2396,134.2396,134.0958,134.1725,6108.0
2019-08-01 13:20:00,139.98,140.12,138.88,138.92,21308.0,134.1437,134.2779,133.0896,133.1279,21308.0
2019-08-01 13:30:00,138.98,139.12,137.91,137.91,24263.0,133.1854,133.3196,132.16,132.16,24263.0
2019-08-01 13:40:00,137.93,138.06,137.51,137.71,32179.0,132.1792,132.3038,131.7767,131.9684,32179.0
2019-08-01 13:50:00,137.73,137.88,136.85,137.43,24127.0,131.9875,132.1313,131.1442,131.7,24127.0
2019-08-01 14:00:00,137.45,137.66,137.0,137.11,21403.0,131.7192,131.9204,131.288,131.3934,21403.0
2019-08-01 14:10:00,137.18,137.38,136.65,137.23,14694.0,131.4605,131.6521,130.9526,131.5084,14694.0
2019-08-01 14:20:00,137.24,137.24,136.69,137.1,27299.0,131.518,131.518,130.9909,131.3838,27299.0
2019-08-01 14:30:00,137.08,137.16,136.77,136.77,18662.0,131.3646,131.4413,131.0676,131.0676,18662.0
2019-08-01 14:40:00,136.82,136.97,136.5,136.97,15382.0,131.1155,131.2592,130.8088,131.2592,15382.0
2019-08-01 14:50:00,136.95,137.15,136.83,137.02,10490.0,131.2401,131.4317,131.1251,131.3071,10490.0
2019-08-01 15:00:00,137.06,137.1,136.66,136.74,12998.0,131.3455,131.3838,130.9621,131.0388,12998.0
2019-08-01 15:10:00,136.7,137.02,136.53,136.91,13817.0,131.0005,131.3071,130.8376,131.2017,13817.0
2019-08-01 15:20:00,136.92,137.29,136.86,137.06,15791.0,131.2113,131.5659,131.1538,131.3455,15791.0
2019-08-01 15:30:00,137.11,137.33,136.82,137.31,26983.0,131.3934,131.6042,131.1155,131.585,26983.0
2019-08-01 15:40:00,137.37,137.4,137.03,137.03,30374.0,131.6425,131.6713,131.3167,131.3167,30374.0
2019-08-01 15:50:00,136.99,137.02,136.54,136.9,116504.0,131.2784,131.3071,130.8471,131.1921,116504.0
2019-08-02 09:30:00,136.76,137.24,136.16,137.23,39394.0,131.058,131.518,130.483,131.5084,39394.0
2019-08-02 09:40:00,137.23,137.23,136.18,136.35,17020.0,131.5084,131.5084,130.5022,130.6651,17020.0
2019-08-02 09:50:00,136.38,136.61,136.21,136.48,13485.0,130.6938,130.9142,130.5309,130.7896,13485.0
2019-08-02 10:00:00,136.58,136.7,135.96,136.15,18882.0,130.8855,131.0005,130.2913,130.4734,18882.0
2019-08-02 10:10:00,136.2,136.42,135.79,136.17,27797.0,130.5213,130.7322,130.1284,130.4926,27797.0
2019-08-02 10:20:00,136.17,136.34,136.01,136.27,10425.0,130.4926,130.6555,130.3392,130.5884,10425.0
2019-08-02 10:30:00,136.26,136.26,135.82,135.93,9603.0,130.5788,130.5788,130.1572,130.2626,9603.0
2019-08-02 10:40:00,135.94,136.0,135.68,135.72,11022.0,130.2722,130.3297,130.023,130.0613,11022.0
2019-08-02 10:50:00,135.78,135.84,135.58,135.58,7353.0,130.1188,130.1763,129.9272,129.9272,7353.0
2019-08-02 11:00:00,135.53,136.01,135.47,135.94,16585.0,129.8793,130.3392,129.8218,130.2722,16585.0
2019-08-02 11:10:00,135.99,136.33,135.97,136.29,9563.0,130.3201,130.6459,130.3009,130.6076,9563.0
2019-08-02 11:20:00,136.29,136.29,136.15,136.27,11684.0,130.6076,130.6076,130.4734,130.5884,11684.0
2019-08-02 11:30:00,136.27,136.51,135.94,136.02,20085.0,130.5884,130.8184,130.2722,130.3488,20085.0
2019-08-02 11:40:00,135.94,136.09,135.74,135.9,12571.0,130.2722,130.4159,130.0805,130.2338,12571.0
2019-08-02 11:50:00,135.86,136.01,135.59,135.95,10090.0,130.1955,130.3392,129.9368,130.2817,10090.0
2019-08-02 12:00:00,135.96,136.16,135.86,136.16,10707.0,130.2913,130.483,130.1955,130.483,10707.0
2019-08-02 12:10:00,136.13,136.4,136.12,136.37,14769.0,130.4542,130.713,130.4447,130.6842,14769.0
2019-08-02 12:20:00,136.37,136.4,136.08,136.26,8946.0,130.6842,130.713,130.4063,130.5788,8946.0
2019-08-02 12:30:00,136.25,136.3,135.97,136.15,6502.0,130.5692,130.6172,130.3009,130.4734,6502.0
2019-08-02 12:40:00,136.1,136.25,135.94,136.0,10001.0,130.4255,130.5692,130.2722,130.3297,10001.0
2019-08-02 12:50:00,135.98,136.06,135.77,135.8,13136.0,130.3105,130.3872,130.1093,130.138,13136.0
2019-08-02 13:00:00,135.78,135.86,135.57,135.68,12783.0,130.1188,130.1955,129.9176,130.023,12783.0
2019-08-02 13:10:00,135.66,135.69,135.51,135.63,10079.0,130.0038,130.0326,129.8601,129.9751,10079.0
2019-08-02 13:20:00,135.61,135.71,135.45,135.63,15269.0,129.9559,130.0518,129.8026,129.9751,15269.0
2019-08-02 13:30:00,135.62,135.74,135.45,135.74,11170.0,129.9655,130.0805,129.8026,130.0805,11170.0
2019-08-02 13:40:00,135.75,135.9,135.66,135.83,13872.0,130.0901,130.2338,130.0038,130.1667,13872.0
2019-08-02 13:50:00,135.77,135.9,135.72,135.77,7863.0,130.1093,130.2338,130.0613,130.1093,7863.0
2019-08-02 14:00:00,135.8,136.22,135.71,136.14,15990.0,130.138,130.5405,130.0518,130.4638,15990.0
2019-08-02 14:10:00,136.1,136.36,136.1,136.15,10618.0,130.4255,130.6747,130.4255,130.4734,10618.0
2019-08-02 14:20:00,136.13,136.45,136.1,136.19,11069.0,130.4542,130.7609,130.4255,130.5117,11069.0
2019-08-02 14:30:00,136.17,136.37,136.02,136.37,10741.0,130.4926,130.6842,130.3488,130.6842,10741.0
2019-08-02 14:40:00,136.35,136.45,136.17,136.25,14468.0,130.6651,130.7609,130.4926,130.5692,14468.0
2019-08-02 14:50:00,136.3,136.3,135.95,136.18,9626.0,130.6172,130.6172,130.2817,130.5022,9626.0
2019-08-02 15:00:00,136.2,136.36,136.13,136.13,16229.0,130.5213,130.6747,130.4542,130.4542,16229.0
2019-08-02 15:10:00,136.13,136.16,135.89,136.0,15594.0,130.4542,130.483,130.2242,130.3297,15594.0
2019-08-02 15:20:00,135.98,136.46,135.96,136.38,15002.0,130.3105,130.7705,130.2913,130.6938,15002.0
2019-08-02 15:30:00,136.41,136.82,136.19,136.6,31043.0,130.7226,131.1155,130.5117,130.9046,31043.0
2019-08-02 15:40:00,136.62,136.66,136.24,136.26,25884.0,130.9238,130.9621,130.5597,130.5788,25884.0
2019-08-02 15:50:00,136.23,136.32,135.72,136.0,84666.0,130.5501,130.6363,130.0613,130.3297,84666.0
2019-08-05 09:30:00,134.09,134.53,132.52,133.07,59945.0,128.4993,128.921,126.9948,127.5218,59945.0
2019-08-05 09:40:00,133.06,133.24,132.74,132.91,28649.0,127.5122,127.6847,127.2056,127.3685,28649.0
2019-08-05 09:50:00,132.84,133.59,132.73,133.15,108033.0,127.3014,128.0201,127.196,127.5985,108033.0
2019-08-05 10:00:00,133.16,133.84,133.16,133.5,73999.0,127.6081,128.2597,127.6081,127.9339,73999.0
2019-08-05 10:10:00,133.51,134.05,133.49,133.73,44222.0,127.9435,128.461,127.9243,128.1543,44222.0
2019-08-05 10:20:00,133.72,134.1,133.58,133.99,48751.0,128.1447,128.5089,128.0106,128.4035,48751.0
2019-08-05 10:30:00,133.98,134.19,133.53,133.58,41825.0,128.3939,128.5951,127.9626,128.0106,41825.0
2019-08-05 10:40:00,133.54,133.72,133.31,133.68,29859.0,127.9722,128.1447,127.7518,128.1064,29859.0
2019-08-05 10:50:00,133.63,133.85,133.58,133.63,29930.0,128.0585,128.2693,128.0106,128.0585,29930.0
2019-08-05 11:00:00,133.66,133.67,133.31,133.49,39575.0,128.0872,128.0968,127.7518,127.9243,39575.0
2019-08-05 11:10:00,133.44,133.58,133.15,133.28,18894.0,127.8764,128.0106,127.5985,127.7231,18894.0
2019-08-05 11:20:00,133.3,133.4,132.81,132.82,29242.0,127.7422,127.8381,127.2727,127.2822,29242.0
2019-08-05 11:30:00,132.87,132.99,132.74,132.87,29804.0,127.3302,127.4452,127.2056,127.3302,29804.0
2019-08-05 11:40:00,132.9,133.33,132.81,133.23,16860.0,127.3589,127.771,127.2727,127.6752,16860.0
2019-08-05 11:50:00,133.22,133.27,132.96,133.07,27147.0,127.6656,127.7135,127.4164,127.5218,27147.0
2019-08-05 12:00:00,133.01,133.01,132.6,132.7,22232.0,127.4643,127.4643,127.0714,127.1673,22232.0
2019-08-05 12:10:00,132.68,132.9,132.65,132.84,35289.0,127.1481,127.3589,127.1193,127.3014,35289.0
2019-08-05 12:20:00,132.84,132.85,132.17,132.22,16688.0,127.3014,127.311,126.6593,126.7073,16688.0
2019-08-05 12:30:00,132.25,132.41,131.94,132.02,25886.0,126.736,126.8893,126.4389,126.5156,25886.0
2019-08-05 12:40:00,132.03,132.21,131.82,132.06,15753.0,126.5252,126.6977,126.3239,126.5539,15753.0
2019-08-05 12:50:00,132.09,132.24,131.9,132.0,31623.0,126.5827,126.7264,126.4006,126.4964,31623.0
2019-08-05 13:00:00,131.97,132.13,131.95,132.09,13179.0,126.4677,126.621,126.4485,126.5827,13179.0
2019-08-05 13:10:00,132.09,132.29,132.08,132.12,20003.0,126.5827,126.7743,126.5731,126.6114,20003.0
2019-08-05 13:20:00,132.14,132.23,131.86,132.14,22496.0,126.6306,126.7168,126.3623,126.6306,22496.0
2019-08-05 13:30:00,132.08,132.21,132.0,132.0,46967.0,126.5731,126.6977,126.4964,126.4964,46967.0
2019-08-05 13:40:00,132.03,132.13,131.85,131.97,46678.0,126.5252,126.621,126.3527,126.4677,46678.0
2019-08-05 13:50:00,132.0,132.03,131.82,131.92,30529.0,126.4964,126.5252,126.3239,126.4198,30529.0
2019-08-05 14:00:00,131.9,132.02,131.62,131.65,24047.0,126.4006,126.5156,126.1323,126.161,24047.0
2019-08-05 14:10:00,131.65,131.76,131.53,131.64,22381.0,126.161,126.2664,126.046,126.1514,22381.0
2019-08-05 14:20:00,131.64,131.68,131.0,131.06,34652.0,126.1514,126.1898,125.5381,125.5956,34652.0
2019-08-05 14:30:00,131.04,131.14,130.69,130.74,36037.0,125.5765,125.6723,125.2411,125.289,36037.0
2019-08-05 14:40:00,130.7,131.12,130.63,130.9,33185.0,125.2506,125.6531,125.1836,125.4423,33185.0
2019-08-05 14:50:00,130.77,130.97,130.46,130.46,28236.0,125.3177,125.5094,125.0206,125.0206,28236.0
2019-08-05 15:00:00,130.48,130.71,129.86,129.93,67793.0,125.0398,125.2602,124.4457,124.5127,67793.0
2019-08-05 15:10:00,129.94,130.53,129.91,130.47,72208.0,124.5223,125.0877,124.4936,125.0302,72208.0
2019-08-05 15:20:00,130.47,130.68,130.27,130.29,93576.0,125.0302,125.2315,124.8386,124.8577,93576.0
2019-08-05 15:30:00,130.27,130.81,130.07,130.72,132679.0,124.8386,125.3561,124.6469,125.2698,132679.0
2019-08-05 15:40:00,130.74,131.0,130.57,130.62,121827.0,125.289,125.5381,125.1261,125.174,121827.0
2019-08-05 15:50:00,130.6,130.7,129.93,130.34,452646.0,125.1548,125.2506,124.5127,124.9056,452646.0
2019-08-06 09:30:00,126.58,132.45,126.43,130.75,391052.0,121.3024,126.9277,121.1587,125.2986,391052.0
2019-08-06 09:40:00,130.76,130.98,128.38,129.12,142801.0,125.3081,125.519,123.0274,123.7365,142801.0
2019-08-06 09:50:00,129.03,130.69,128.4,130.52,166618.0,123.6503,125.2411,123.0465,125.0781,166618.0
2019-08-06 10:00:00,130.52,131.34,130.15,130.32,165174.0,125.0781,125.864,124.7236,124.8865,165174.0
2019-08-06 10:10:00,130.32,130.46,128.66,128.94,164738.0,124.8865,125.0206,123.2957,123.564,164738.0
2019-08-06 10:20:00,128.93,129.27,127.05,127.06,186757.0,123.5544,123.8803,121.7528,121.7624,186757.0
2019-08-06 10:30:00,127.08,128.35,126.3,127.8,151399.0,121.7816,122.9986,121.0341,122.4715,151399.0
2019-08-06 10:40:00,127.87,129.25,127.8,128.47,88820.0,122.5386,123.8611,122.4715,123.1136,88820.0
2019-08-06 10:50:00,128.55,128.91,128.13,128.45,76347.0,123.1903,123.5353,122.7878,123.0944,76347.0
2019-08-06 11:00:00,128.38,129.08,128.3,128.68,75369.0,123.0274,123.6982,122.9507,123.3149,75369.0
2019-08-06 11:10:00,128.66,128.71,127.88,127.94,27758.0,123.2957,123.3436,122.5482,122.6057,27758.0
2019-08-06 11:20:00,127.88,128.26,127.53,127.55,41157.0,122.5482,122.9124,122.2128,122.232,41157.0
2019-08-06 11:30:00,127.59,127.7,127.37,127.58,49730.0,122.2703,122.3757,122.0595,122.2607,49730.0
2019-08-06 11:40:00,127.55,128.14,127.5,127.96,59217.0,122.232,122.7974,122.1841,122.6249,59217.0
2019-08-06 11:50:00,128.07,128.13,127.44,128.13,115302.0,122.7303,122.7878,122.1266,122.7878,115302.0
2019-08-06 12:00:00,128.21,128.3,127.74,128.15,25633.0,122.8645,122.9507,122.4141,122.807,25633.0
2019-08-06 12:10:00,128.19,128.47,127.98,128.36,51643.0,122.8453,123.1136,122.644,123.0082,51643.0
2019-08-06 12:20:00,128.43,128.52,128.18,128.28,28363.0,123.0753,123.1615,122.8357,122.9315,28363.0
2019-08-06 12:30:00,128.23,128.51,128.04,128.51,24127.0,122.8836,123.1519,122.7015,123.1519,24127.0
2019-08-06 12:40:00,128.51,128.77,128.27,128.68,29129.0,123.1519,123.4011,122.922,123.3149,29129.0
2019-08-06 12:50:00,128.65,128.65,128.27,128.46,31282.0,123.2861,123.2861,122.922,123.104,31282.0
2019-08-06 13:00:00,128.45,128.94,128.41,128.71,16944.0,123.0944,123.564,123.0561,123.3436,16944.0
2019-08-06 13:10:00,128.69,128.84,128.6,128.77,19199.0,123.3244,123.4682,123.2382,123.4011,19199.0
2019-08-06 13:20:00,128.77,128.95,128.61,128.65,25286.0,123.4011,123.5736,123.2478,123.2861,25286.0
2019-08-06 13:30:00,128.69,128.73,128.45,128.65,27846.0,123.3244,123.3628,123.0944,123.2861,27846.0
2019-08-06 13:40:00,128.65,128.66,128.34,128.42,23951.0,123.2861,123.2957,122.989,123.0657,23951.0
2019-08-06 13:50:00,128.42,128.5,128.15,128.15,31026.0,123.0657,123.1424,122.807,122.807,31026.0
2019-08-06 14:00:00,128.15,128.21,127.97,128.03,23548.0,122.807,122.8645,122.6345,122.692,23548.0
2019-08-06 14:10:00,128.02,128.57,127.94,128.51,104075.0,122.6824,123.2094,122.6057,123.1519,104075.0
2019-08-06 14:20:00,128.53,128.53,128.27,128.49,42269.0,123.1711,123.1711,122.922,123.1328,42269.0
2019-08-06 14:30:00,128.42,128.61,128.37,128.55,27499.0,123.0657,123.2478,123.0178,123.1903,27499.0
2019-08-06 14:40:00,128.53,128.64,128.42,128.55,43787.0,123.1711,123.2765,123.0657,123.1903,43787.0
2019-08-06 14:50:00,128.53,128.69,128.38,128.5,40966.0,123.1711,123.3244,123.0274,123.1424,40966.0
2019-08-06 15:00:00,128.51,128.61,128.43,128.48,31838.0,123.1519,123.2478,123.0753,123.1232,31838.0
2019-08-06 15:10:00,128.48,128.85,128.42,128.77,53756.0,123.1232,123.4778,123.0657,123.4011,53756.0
2019-08-06 15:20:00,128.77,128.98,128.76,128.91,40961.0,123.4011,123.6024,123.3915,123.5353,40961.0
2019-08-06 15:30:00,128.91,129.0,128.67,128.89,37385.0,123.5353,123.6215,123.3053,123.5161,37385.0
2019-08-06 15:40:00,128.88,128.96,128.64,128.66,69612.0,123.5065,123.5832,123.2765,123.2957,69612.0
2019-08-06 15:50:00,128.66,128.77,128.42,128.5,217953.0,123.2957,123.4011,123.0657,123.1424,217953.0
2019-08-07 09:30:00,126.27,128.0,125.41,125.8,131550.0,121.0053,122.6632,120.1812,120.5549,131550.0
2019-08-07 09:40:00,125.7,125.84,124.77,125.79,100162.0,120.4591,120.5933,119.5679,120.5454,100162.0
2019-08-07 09:50:00,125.7,126.51,125.55,126.38,74237.0,120.4591,121.2353,120.3154,121.1108,74237.0
2019-08-07 10:00:00,126.29,127.54,126.27,127.29,54252.0,121.0245,122.2224,121.0053,121.9828,54252.0
2019-08-07 10:10:00,127.39,127.75,127.03,127.19,52580.0,122.0786,122.4236,121.7337,121.887,52580.0
2019-08-07 10:20:00,127.12,127.36,126.88,127.02,26578.0,121.8199,122.0499,121.5899,121.7241,26578.0
2019-08-07 10:30:00,127.19,127.71,127.08,127.44,24906.0,121.887,122.3853,121.7816,122.1266,24906.0
2019-08-07 10:40:00,127.52,127.69,126.78,127.17,32368.0,122.2032,122.3661,121.4941,121.8678,32368.0
2019-08-07 10:50:00,127.2,127.52,127.08,127.44,32789.0,121.8966,122.2032,121.7816,122.1266,32789.0
2019-08-07 11:00:00,127.39,127.43,127.02,127.42,18954.0,122.0786,122.117,121.7241,122.1074,18954.0
2019-08-07 11:10:00,127.44,127.7,127.25,127.43,42443.0,122.1266,122.3757,121.9445,122.117,42443.0
2019-08-07 11:20:00,127.43,127.46,126.64,126.79,23937.0,122.117,122.1457,121.3599,121.5037,23937.0
2019-08-07 11:30:00,126.74,126.92,126.61,126.64,17491.0,121.4557,121.6282,121.3312,121.3599,17491.0
2019-08-07 11:40:00,126.64,126.73,126.18,126.37,35847.0,121.3599,121.4462,120.9191,121.1012,35847.0
2019-08-07 11:50:00,126.34,126.56,126.13,126.25,38699.0,121.0724,121.2832,120.8712,120.9862,38699.0
2019-08-07 12:00:00,126.32,126.32,126.04,126.16,28574.0,121.0533,121.0533,120.7849,120.8999,28574.0
2019-08-07 12:10:00,126.2,126.29,125.98,126.09,30920.0,120.9383,121.0245,120.7274,120.8328,30920.0
2019-08-07 12:20:00,126.08,126.23,126.01,126.17,29467.0,120.8233,120.967,120.7562,120.9095,29467.0
2019-08-07 12:30:00,126.17,126.7,126.11,126.54,20185.0,120.9095,121.4174,120.852,121.2641,20185.0
2019-08-07 12:40:00,126.55,126.93,126.51,126.58,16346.0,121.2737,121.6378,121.2353,121.3024,16346.0
2019-08-07 12:50:00,126.59,126.97,126.58,126.92,42903.0,121.312,121.6762,121.3024,121.6282,42903.0
2019-08-07 13:00:00,126.92,127.12,126.83,127.0,23668.0,121.6282,121.8199,121.542,121.7049,23668.0
2019-08-07 13:10:00,127.01,127.04,126.86,127.02,13772.0,121.7145,121.7432,121.5707,121.7241,13772.0
2019-08-07 13:20:00,126.97,127.12,126.91,127.02,17057.0,121.6762,121.8199,121.6187,121.7241,17057.0
2019-08-07 13:30:00,127.02,127.48,127.02,127.38,17429.0,121.7241,122.1649,121.7241,122.0691,17429.0
2019-08-07 13:40:00,127.41,127.58,127.41,127.58,9085.0,122.0978,122.2607,122.0978,122.2607,9085.0
2019-08-07 13:50:00,127.57,127.7,127.35,127.4,11069.0,122.2511,122.3757,122.0403,122.0882,11069.0
2019-08-07 14:00:00,127.39,127.86,127.39,127.86,11372.0,122.0786,122.529,122.0786,122.529,11372.0
2019-08-07 14:10:00,127.86,127.92,127.32,127.33,12878.0,122.529,122.5865,122.0116,122.0211,12878.0
2019-08-07 14:20:00,127.41,127.78,127.27,127.78,13511.0,122.0978,122.4524,121.9636,122.4524,13511.0
2019-08-07 14:30:00,127.76,127.99,127.7,127.9,17564.0,122.4332,122.6536,122.3757,122.5674,17564.0
2019-08-07 14:40:00,127.88,128.36,127.83,128.17,24556.0,122.5482,123.0082,122.5003,122.8261,24556.0
2019-08-07 14:50:00,128.19,128.5,128.19,128.45,18133.0,122.8453,123.1424,122.8453,123.0944,18133.0
2019-08-07 15:00:00,128.48,128.54,128.05,128.17,16009.0,123.1232,123.1807,122.7111,122.8261,16009.0
2019-08-07 15:10:00,128.13,128.48,128.01,128.48,34576.0,122.7878,123.1232,122.6728,123.1232,34576.0
2019-08-07 15:20:00,128.48,128.74,128.48,128.72,22599.0,123.1232,123.3724,123.1232,123.3532,22599.0
2019-08-07 15:30:00,128.75,128.91,128.6,128.89,50922.0,123.3819,123.5353,123.2382,123.5161,50922.0
2019-08-07 15:40:00,128.87,128.87,128.22,128.28,50862.0,123.4969,123.4969,122.874,122.9315,50862.0
2019-08-07 15:50:00,128.28,128.29,127.42,127.79,235935.0,122.9315,122.9411,122.1074,122.462,235935.0
2019-08-08 09:30:00,129.11,129.69,128.22,129.23,43572.0,123.7269,124.2827,122.874,123.8419,43572.0
2019-08-08 09:40:00,129.19,129.26,128.43,128.8,39600.0,123.8036,123.8707,123.0753,123.4299,39600.0
2019-08-08 09:50:00,128.77,129.42,128.32,129.13,16392.0,123.4011,124.024,122.9699,123.7461,16392.0
2019-08-08 10:00:00,129.16,129.27,129.03,129.25,10050.0,123.7748,123.8803,123.6503,123.8611,10050.0
2019-08-08 10:10:00,129.22,129.5,129.05,129.35,10829.0,123.8323,124.1007,123.6694,123.9569,10829.0
2019-08-08 10:20:00,129.31,129.64,129.27,129.62,7352.0,123.9186,124.2348,123.8803,124.2157,7352.0
2019-08-08 10:30:00,129.61,129.73,129.57,129.69,27455.0,124.2061,124.3211,124.1678,124.2827,27455.0
2019-08-08 10:40:00,129.65,130.1,129.55,130.1,46994.0,124.2444,124.6757,124.1486,124.6757,46994.0
2019-08-08 10:50:00,130.1,130.18,129.72,129.9,83510.0,124.6757,124.7523,124.3115,124.484,83510.0
2019-08-08 11:00:00,129.82,129.82,129.61,129.75,10070.0,124.4073,124.4073,124.2061,124.3402,10070.0
2019-08-08 11:10:00,129.7,130.01,129.63,130.01,10594.0,124.2923,124.5894,124.2253,124.5894,10594.0
2019-08-08 11:20:00,129.97,130.19,129.83,129.97,14089.0,124.5511,124.7619,124.4169,124.5511,14089.0
2019-08-08 11:30:00,129.98,130.34,129.97,130.32,15638.0,124.5607,124.9056,124.5511,124.8865,15638.0
2019-08-08 11:40:00,130.37,130.48,130.25,130.27,12194.0,124.9344,125.0398,124.8194,124.8386,12194.0
2019-08-08 11:50:00,130.27,130.43,130.27,130.31,35752.0,124.8386,124.9919,124.8386,124.8769,35752.0
2019-08-08 12:00:00,130.34,130.73,130.34,130.67,80914.0,124.9056,125.2794,124.9056,125.2219,80914.0
2019-08-08 12:10:00,130.71,130.95,130.68,130.95,12341.0,125.2602,125.4902,125.2315,125.4902,12341.0
2019-08-08 12:20:00,131.05,131.06,130.57,130.6,31051.0,125.586,125.5956,125.1261,125.1548,31051.0
2019-08-08 12:30:00,130.64,130.84,130.51,130.53,11001.0,125.1931,125.3848,125.0686,125.0877,11001.0
2019-08-08 12:40:00,130.58,130.63,130.39,130.5,8375.0,125.1356,125.1836,124.9536,125.059,8375.0
2019-08-08 12:50:00,130.52,130.7,130.46,130.53,13466.0,125.0781,125.2506,125.0206,125.0877,13466.0
2019-08-08 13:00:00,130.57,130.68,130.33,130.33,14012.0,125.1261,125.2315,124.8961,124.8961,14012.0
2019-08-08 13:10:00,130.38,130.39,130.26,130.32,21342.0,124.944,124.9536,124.829,124.8865,21342.0
2019-08-08 13:20:00,130.32,130.41,130.09,130.11,18895.0,124.8865,124.9727,124.6661,124.6852,18895.0
2019-08-08 13:30:00,130.13,130.32,130.09,130.09,15361.0,124.7044,124.8865,124.6661,124.6661,15361.0
2019-08-08 13:40:00,130.16,130.44,130.14,130.41,14520.0,124.7332,125.0015,124.714,124.9727,14520.0
2019-08-08 13:50:00,130.43,130.47,130.29,130.39,21944.0,124.9919,125.0302,124.8577,124.9536,21944.0
2019-08-08 14:00:00,130.31,130.31,129.98,130.0,13394.0,124.8769,124.8769,124.5607,124.5798,13394.0
2019-08-08 14:10:00,129.99,130.19,129.9,129.92,15337.0,124.5702,124.7619,124.484,124.5032,15337.0
2019-08-08 14:20:00,129.89,130.04,129.81,129.96,16477.0,124.4744,124.6182,124.3977,124.5415,16477.0
2019-08-08 14:30:00,129.97,130.19,129.91,130.15,17124.0,124.5511,124.7619,124.4936,124.7236,17124.0
2019-08-08 14:40:00,130.16,130.32,129.99,130.03,13685.0,124.7332,124.8865,124.5702,124.6086,13685.0
2019-08-08 14:50:00,130.06,130.32,130.03,130.21,17822.0,124.6373,124.8865,124.6086,124.7811,17822.0
2019-08-08 15:00:00,130.15,130.43,130.15,130.36,14362.0,124.7236,124.9919,124.7236,124.9248,14362.0
2019-08-08 15:10:00,130.33,130.34,129.94,130.06,19668.0,124.8961,124.9056,124.5223,124.6373,19668.0
2019-08-08 15:20:00,130.04,130.07,129.82,129.92,29490.0,124.6182,124.6469,124.4073,124.5032,29490.0
2019-08-08 15:30:00,129.92,130.06,129.78,129.83,48203.0,124.5032,124.6373,124.369,124.4169,48203.0
2019-08-08 15:40:00,129.82,130.08,129.81,129.93,78343.0,124.4073,124.6565,124.3977,124.5127,78343.0
2019-08-08 15:50:00,129.91,130.35,129.8,130.35,86318.0,124.4936,124.9152,124.3882,124.9152,86318.0
2019-08-09 09:30:00,131.34,131.34,129.74,129.85,141646.0,125.864,125.864,124.3307,124.4361,141646.0
2019-08-09 09:40:00,129.87,130.6,129.73,130.5,27888.0,124.4552,125.1548,124.3211,125.059,27888.0
2019-08-09 09:50:00,130.46,130.62,130.22,130.54,15273.0,125.0206,125.174,124.7907,125.0973,15273.0
2019-08-09 10:00:00,130.5,130.85,130.19,130.43,10631.0,125.059,125.3944,124.7619,124.9919,10631.0
2019-08-09 10:10:00,130.38,130.9,130.38,130.59,128759.0,124.944,125.4423,124.944,125.1452,128759.0
2019-08-09 10:20:00,130.64,130.73,130.24,130.35,78676.0,125.1931,125.2794,124.8098,124.9152,78676.0
2019-08-09 10:30:00,130.35,130.43,129.88,130.25,50192.0,124.9152,124.9919,124.4648,124.8194,50192.0
2019-08-09 10:40:00,130.32,130.65,129.98,130.64,17048.0,124.8865,125.2027,124.5607,125.1931,17048.0
2019-08-09 10:50:00,130.65,131.19,130.58,130.88,22875.0,125.2027,125.7202,125.1356,125.4231,22875.0
2019-08-09 11:00:00,130.83,130.86,130.43,130.44,36298.0,125.3752,125.404,124.9919,125.0015,36298.0
2019-08-09 11:10:00,130.5,130.9,130.5,130.74,7356.0,125.059,125.4423,125.059,125.289,7356.0
2019-08-09 11:20:00,130.74,130.8,130.38,130.43,22153.0,125.289,125.3465,124.944,124.9919,22153.0
2019-08-09 11:30:00,130.44,130.65,130.41,130.47,22897.0,125.0015,125.2027,124.9727,125.0302,22897.0
2019-08-09 11:40:00,130.47,130.64,130.41,130.6,21841.0,125.0302,125.1931,124.9727,125.1548,21841.0
2019-08-09 11:50:00,130.64,130.69,130.28,130.44,11536.0,125.1931,125.2411,124.8481,125.0015,11536.0
2019-08-09 12:00:00,130.43,130.6,130.28,130.31,10257.0,124.9919,125.1548,124.8481,124.8769,10257.0
2019-08-09 12:10:00,130.31,130.35,130.04,130.09,18868.0,124.8769,124.9152,124.6182,124.6661,18868.0
2019-08-09 12:20:00,130.06,130.25,130.02,130.07,38526.0,124.6373,124.8194,124.599,124.6469,38526.0
2019-08-09 12:30:00,130.07,130.41,130.03,130.35,111332.0,124.6469,124.9727,124.6086,124.9152,111332.0
2019-08-09 12:40:00,130.36,130.6,130.34,130.6,14353.0,124.9248,125.1548,124.9056,125.1548,14353.0
2019-08-09 12:50:00,130.62,131.17,130.59,130.79,38685.0,125.174,125.701,125.1452,125.3369,38685.0
2019-08-09 13:00:00,130.78,130.85,130.65,130.78,8808.0,125.3273,125.3944,125.2027,125.3273,8808.0
2019-08-09 13:10:00,130.75,131.07,130.69,131.05,49317.0,125.2986,125.6052,125.2411,125.586,49317.0
2019-08-09 13:20:00,131.05,131.31,131.01,131.3,14534.0,125.586,125.8352,125.5477,125.8256,14534.0
2019-08-09 13:30:00,131.3,131.55,131.27,131.55,15718.0,125.8256,126.0652,125.7969,126.0652,15718.0
2019-08-09 13:40:00,131.55,131.88,131.55,131.82,19870.0,126.0652,126.3814,126.0652,126.3239,19870.0
2019-08-09 13:50:00,131.84,131.94,131.7,131.72,12950.0,126.3431,126.4389,126.2089,126.2281,12950.0
2019-08-09 14:00:00,131.72,131.87,131.62,131.83,17036.0,126.2281,126.3719,126.1323,126.3335,17036.0
2019-08-09 14:10:00,131.86,132.1,131.82,132.1,15330.0,126.3623,126.5923,126.3239,126.5923,15330.0
2019-08-09 14:20:00,132.13,132.31,132.02,132.28,13757.0,126.621,126.7935,126.5156,126.7648,13757.0
2019-08-09 14:30:00,132.28,132.28,132.06,132.15,25440.0,126.7648,126.7648,126.5539,126.6402,25440.0
2019-08-09 14:40:00,132.12,132.37,132.12,132.25,22041.0,126.6114,126.851,126.6114,126.736,22041.0
2019-08-09 14:50:00,132.24,132.5,132.19,132.29,12504.0,126.7264,126.9756,126.6785,126.7743,12504.0
2019-08-09 15:00:00,132.29,132.87,132.24,132.77,95982.0,126.7743,127.3302,126.7264,127.2343,95982.0
2019-08-09 15:10:00,132.77,132.82,132.6,132.74,48826.0,127.2343,127.2822,127.0714,127.2056,48826.0
2019-08-09 15:20:00,132.73,132.84,132.64,132.75,46799.0,127.196,127.3014,127.1098,127.2152,46799.0
2019-08-09 15:30:00,132.75,132.98,132.75,132.79,39377.0,127.2152,127.4356,127.2152,127.2535,39377.0
2019-08-09 15:40:00,132.77,132.95,132.75,132.8,44996.0,127.2343,127.4068,127.2152,127.2631,44996.0
2019-08-09 15:50:00,132.78,132.8,132.34,132.46,194030.0,127.2439,127.2631,126.8223,126.9373,194030.0
2019-08-12 09:30:00,131.2,131.75,130.68,131.23,155723.0,125.7298,126.2569,125.2315,125.7585,155723.0
2019-08-12 09:40:00,131.26,131.58,130.58,130.62,37559.0,125.7873,126.0939,125.1356,125.174,37559.0
2019-08-12 09:50:00,130.62,131.21,130.42,131.21,56365.0,125.174,125.7394,124.9823,125.7394,56365.0
2019-08-12 10:00:00,131.18,131.18,130.7,130.88,21511.0,125.7106,125.7106,125.2506,125.4231,21511.0
2019-08-12 10:10:00,130.89,131.23,130.85,131.16,16179.0,125.4327,125.7585,125.3944,125.6915,16179.0
2019-08-12 10:20:00,131.15,131.42,130.95,131.08,30019.0,125.6819,125.9406,125.4902,125.6148,30019.0
2019-08-12 10:30:00,131.15,131.23,131.01,131.15,36093.0,125.6819,125.7585,125.5477,125.6819,36093.0
2019-08-12 10:40:00,131.22,131.24,130.73,130.93,18076.0,125.749,125.7681,125.2794,125.471,18076.0
2019-08-12 10:50:00,130.92,131.06,130.74,130.99,14440.0,125.4615,125.5956,125.289,125.5285,14440.0
2019-08-12 11:00:00,130.95,130.98,130.66,130.66,10440.0,125.4902,125.519,125.2123,125.2123,10440.0
2019-08-12 11:10:00,130.57,130.74,130.44,130.74,54227.0,125.1261,125.289,125.0015,125.289,54227.0
2019-08-12 11:20:00,130.75,130.94,130.71,130.84,10334.0,125.2986,125.4806,125.2602,125.3848,10334.0
2019-08-12 11:30:00,130.78,130.93,130.58,130.72,19388.0,125.3273,125.471,125.1356,125.2698,19388.0
2019-08-12 11:40:00,130.74,131.03,130.69,130.96,18279.0,125.289,125.5669,125.2411,125.4998,18279.0
2019-08-12 11:50:00,130.95,131.04,130.89,130.92,4211.0,125.4902,125.5765,125.4327,125.4615,4211.0
2019-08-12 12:00:00,130.86,130.86,130.6,130.81,28780.0,125.404,125.404,125.1548,125.3561,28780.0
2019-08-12 12:10:00,130.89,130.93,130.7,130.89,9030.0,125.4327,125.471,125.2506,125.4327,9030.0
2019-08-12 12:20:00,130.93,131.05,130.77,130.93,7526.0,125.471,125.586,125.3177,125.471,7526.0
2019-08-12 12:30:00,130.86,131.02,130.84,130.91,7835.0,125.404,125.5573,125.3848,125.4519,7835.0
2019-08-12 12:40:00,130.95,130.98,130.76,130.82,75357.0,125.4902,125.519,125.3081,125.3656,75357.0
2019-08-12 12:50:00,130.84,130.9,130.66,130.75,35640.0,125.3848,125.4423,125.2123,125.2986,35640.0
2019-08-12 13:00:00,130.75,130.83,130.59,130.72,15494.0,125.2986,125.3752,125.1452,125.2698,15494.0
2019-08-12 13:10:00,130.73,130.74,130.35,130.38,16149.0,125.2794,125.289,124.9152,124.944,16149.0
2019-08-12 13:20:00,130.38,130.55,130.38,130.43,12092.0,124.944,125.1069,124.944,124.9919,12092.0
2019-08-12 13:30:00,130.43,130.51,130.37,130.44,13931.0,124.9919,125.0686,124.9344,125.0015,13931.0
2019-08-12 13:40:00,130.41,130.41,130.04,130.15,38249.0,124.9727,124.9727,124.6182,124.7236,38249.0
2019-08-12 13:50:00,130.16,130.4,130.15,130.35,28810.0,124.7332,124.9631,124.7236,124.9152,28810.0
2019-08-12 14:00:00,130.3,130.41,130.21,130.33,81202.0,124.8673,124.9727,124.7811,124.8961,81202.0
2019-08-12 14:10:00,130.32,130.7,130.3,130.43,38908.0,124.8865,125.2506,124.8673,124.9919,38908.0
2019-08-12 14:20:00,130.45,130.56,130.43,130.43,27119.0,125.0111,125.1165,124.9919,124.9919,27119.0
2019-08-12 14:30:00,130.41,130.55,130.15,130.16,160429.0,124.9727,125.1069,124.7236,124.7332,160429.0
2019-08-12 14:40:00,130.15,130.17,129.84,130.11,30361.0,124.7236,124.7427,124.4265,124.6852,30361.0
2019-08-12 14:50:00,130.12,130.3,129.95,130.12,19800.0,124.6948,124.8673,124.5319,124.6948,19800.0
2019-08-12 15:00:00,130.14,130.47,130.11,130.43,36787.0,124.714,125.0302,124.6852,124.9919,36787.0
2019-08-12 15:10:00,130.41,130.47,129.98,130.09,42650.0,124.9727,125.0302,124.5607,124.6661,42650.0
2019-08-12 15:20:00,130.08,130.1,129.91,130.05,47871.0,124.6565,124.6757,124.4936,124.6277,47871.0
2019-08-12 15:30:00,130.03,130.11,129.86,129.96,49139.0,124.6086,124.6852,124.4457,124.5415,49139.0
2019-08-12 15:40:00,129.97,130.13,129.91,129.92,70521.0,124.5511,124.7044,124.4936,124.5032,70521.0
2019-08-12 15:50:00,129.92,130.19,129.9,130.02,210377.0,124.5032,124.7619,124.484,124.599,210377.0
2019-08-13 09:30:00,130.19,131.19,130.01,131.13,49877.0,124.7619,125.7202,124.5894,125.6627,49877.0
2019-08-13 09:40:00,131.15,132.75,130.58,132.39,37021.0,125.6819,127.2152,125.1356,126.8702,37021.0
2019-08-13 09:50:00,132.4,133.23,132.14,133.0,54005.0,126.8798,127.6752,126.6306,127.4547,54005.0
2019-08-13 10:00:00,132.93,132.93,132.03,132.07,35494.0,127.3877,127.3877,126.5252,126.5635,35494.0
2019-08-13 10:10:00,132.13,132.51,131.93,132.48,43595.0,126.621,126.9852,126.4294,126.9564,43595.0
2019-08-13 10:20:00,132.5,133.02,132.22,132.69,43105.0,126.9756,127.4739,126.7073,127.1577,43105.0
2019-08-13 10:30:00,132.67,132.88,132.52,132.62,18096.0,127.1385,127.3397,126.9948,127.0906,18096.0
2019-08-13 10:40:00,132.66,132.85,132.46,132.7,32252.0,127.1289,127.311,126.9373,127.1673,32252.0
2019-08-13 10:50:00,132.75,132.81,132.54,132.64,17700.0,127.2152,127.2727,127.0139,127.1098,17700.0
2019-08-13 11:00:00,132.62,132.71,132.16,132.49,19158.0,127.0906,127.1768,126.6498,126.966,19158.0
2019-08-13 11:10:00,132.46,132.5,131.85,131.87,16636.0,126.9373,126.9756,126.3527,126.3719,16636.0
2019-08-13 11:20:00,131.84,132.02,131.74,131.76,18592.0,126.3431,126.5156,126.2473,126.2664,18592.0
2019-08-13 11:30:00,131.72,132.09,131.67,132.02,18297.0,126.2281,126.5827,126.1802,126.5156,18297.0
2019-08-13 11:40:00,132.04,132.31,132.02,132.12,18071.0,126.5348,126.7935,126.5156,126.6114,18071.0
2019-08-13 11:50:00,132.16,132.3,131.99,132.17,19703.0,126.6498,126.7839,126.4869,126.6593,19703.0
2019-08-13 12:00:00,132.21,132.49,132.13,132.34,70250.0,126.6977,126.966,126.621,126.8223,70250.0
2019-08-13 12:10:00,132.38,132.5,132.3,132.45,21263.0,126.8606,126.9756,126.7839,126.9277,21263.0
2019-08-13 12:20:00,132.45,132.59,132.42,132.43,9235.0,126.9277,127.0618,126.8989,126.9085,9235.0
2019-08-13 12:30:00,132.44,132.47,132.3,132.4,8069.0,126.9181,126.9468,126.7839,126.8798,8069.0
2019-08-13 12:40:00,132.46,132.46,132.13,132.14,31994.0,126.9373,126.9373,126.621,126.6306,31994.0
2019-08-13 12:50:00,132.14,132.29,131.92,132.02,12478.0,126.6306,126.7743,126.4198,126.5156,12478.0
2019-08-13 13:00:00,132.0,132.26,131.93,132.18,19435.0,126.4964,126.7456,126.4294,126.6689,19435.0
2019-08-13 13:10:00,132.25,132.3,131.67,131.92,17381.0,126.736,126.7839,126.1802,126.4198,17381.0
2019-08-13 13:20:00,131.76,132.03,131.73,132.02,13667.0,126.2664,126.5252,126.2377,126.5156,13667.0
2019-08-13 13:30:00,132.01,132.23,131.95,132.21,16452.0,126.506,126.7168,126.4485,126.6977,16452.0
2019-08-13 13:40:00,132.2,132.25,132.09,132.2,15200.0,126.6881,126.736,126.5827,126.6881,15200.0
2019-08-13 13:50:00,132.24,132.25,132.14,132.21,17538.0,126.7264,126.736,126.6306,126.6977,17538.0
2019-08-13 14:00:00,132.22,132.25,132.1,132.25,15350.0,126.7073,126.736,126.5923,126.736,15350.0
2019-08-13 14:10:00,132.25,132.25,132.01,132.09,23048.0,126.736,126.736,126.506,126.5827,23048.0
2019-08-13 14:20:00,132.12,132.3,132.05,132.26,32063.0,126.6114,126.7839,126.5444,126.7456,32063.0
2019-08-13 14:30:00,132.26,132.35,132.17,132.26,38945.0,126.7456,126.8318,126.6593,126.7456,38945.0
2019-08-13 14:40:00,132.28,132.32,132.18,132.25,10504.0,126.7648,126.8031,126.6689,126.736,10504.0
2019-08-13 14:50:00,132.25,132.33,132.18,132.24,22661.0,126.736,126.8127,126.6689,126.7264,22661.0
2019-08-13 15:00:00,132.24,132.28,132.14,132.24,16714.0,126.7264,126.7648,126.6306,126.7264,16714.0
2019-08-13 15:10:00,132.22,132.26,132.12,132.23,13470.0,126.7073,126.7456,126.6114,126.7168,13470.0
2019-08-13 15:20:00,132.25,132.31,132.2,132.31,15980.0,126.736,126.7935,126.6881,126.7935,15980.0
2019-08-13 15:30:00,132.31,132.37,132.18,132.28,28866.0,126.7935,126.851,126.6689,126.7648,28866.0
2019-08-13 15:40:00,132.33,132.33,132.15,132.26,32051.0,126.8127,126.8127,126.6402,126.7456,32051.0
2019-08-13 15:50:00,132.26,132.6,132.23,132.41,90402.0,126.7456,127.0714,126.7168,126.8893,90402.0
2019-08-14 09:30:00,130.28,131.93,130.06,130.38,48065.0,124.8481,126.4294,124.6373,124.944,48065.0
2019-08-14 09:40:00,130.35,130.37,129.74,129.82,35087.0,124.9152,124.9344,124.3307,124.4073,35087.0
2019-08-14 09:50:00,129.81,130.34,129.74,130.14,25255.0,124.3977,124.9056,124.3307,124.714,25255.0
2019-08-14 10:00:00,130.18,130.21,129.62,129.66,31636.0,124.7523,124.7811,124.2157,124.254,31636.0
2019-08-14 10:10:00,129.62,129.62,129.04,129.04,30324.0,124.2157,124.2157,123.6598,123.6598,30324.0
2019-08-14 10:20:00,129.03,129.53,128.95,129.5,26088.0,123.6503,124.1294,123.5736,124.1007,26088.0
2019-08-14 10:30:00,129.47,129.66,129.35,129.45,9991.0,124.0719,124.254,123.9569,124.0528,9991.0
2019-08-14 10:40:00,129.48,129.85,129.44,129.53,14209.0,124.0815,124.4361,124.0432,124.1294,14209.0
2019-08-14 10:50:00,129.57,129.66,129.07,129.08,36409.0,124.1678,124.254,123.6886,123.6982,36409.0
2019-08-14 11:00:00,129.09,129.25,128.85,128.99,14711.0,123.7078,123.8611,123.4778,123.6119,14711.0
2019-08-14 11:10:00,129.0,129.06,128.62,128.62,15477.0,123.6215,123.679,123.2574,123.2574,15477.0
2019-08-14 11:20:00,128.62,129.13,128.62,129.08,27313.0,123.2574,123.7461,123.2574,123.6982,27313.0
2019-08-14 11:30:00,129.04,129.21,128.99,129.0,10509.0,123.6598,123.8228,123.6119,123.6215,10509.0
2019-08-14 11:40:00,129.02,129.03,128.47,128.58,34730.0,123.6407,123.6503,123.1136,123.219,34730.0
2019-08-14 11:50:00,128.61,128.74,128.33,128.51,12191.0,123.2478,123.3724,122.9795,123.1519,12191.0
2019-08-14 12:00:00,128.47,128.47,128.04,128.09,12205.0,123.1136,123.1136,122.7015,122.7495,12205.0
2019-08-14 12:10:00,128.14,128.21,127.92,128.05,15712.0,122.7974,122.8645,122.5865,122.7111,15712.0
2019-08-14 12:20:00,128.06,128.1,127.75,127.87,14431.0,122.7207,122.759,122.4236,122.5386,14431.0
2019-08-14 12:30:00,127.84,128.06,127.84,127.88,14074.0,122.5099,122.7207,122.5099,122.5482,14074.0
2019-08-14 12:40:00,127.9,127.9,127.38,127.39,20737.0,122.5674,122.5674,122.0691,122.0786,20737.0
2019-08-14 12:50:00,127.38,127.38,126.85,126.91,41238.0,122.0691,122.0691,121.5612,121.6187,41238.0
2019-08-14 13:00:00,126.91,126.91,126.52,126.72,37172.0,121.6187,121.6187,121.2449,121.4366,37172.0
2019-08-14 13:10:00,126.75,126.98,126.53,126.53,17666.0,121.4653,121.6857,121.2545,121.2545,17666.0
2019-08-14 13:20:00,126.59,127.24,126.52,127.06,26414.0,121.312,121.9349,121.2449,121.7624,26414.0
2019-08-14 13:30:00,127.07,127.39,127.03,127.31,76568.0,121.772,122.0786,121.7337,122.002,76568.0
2019-08-14 13:40:00,127.3,127.48,127.23,127.27,37034.0,121.9924,122.1649,121.9253,121.9636,37034.0
2019-08-14 13:50:00,127.3,127.32,126.98,127.05,19634.0,121.9924,122.0116,121.6857,121.7528,19634.0
2019-08-14 14:00:00,127.03,127.11,126.78,126.89,31514.0,121.7337,121.8103,121.4941,121.5995,31514.0
2019-08-14 14:10:00,126.87,127.15,126.86,127.05,20931.0,121.5803,121.8487,121.5707,121.7528,20931.0
2019-08-14 14:20:00,127.02,127.02,126.66,126.67,21106.0,121.7241,121.7241,121.3791,121.3887,21106.0
2019-08-14 14:30:00,126.69,126.74,126.42,126.43,24403.0,121.4078,121.4557,121.1491,121.1587,24403.0
2019-08-14 14:40:00,126.43,126.51,126.23,126.25,44910.0,121.1587,121.2353,120.967,120.9862,44910.0
2019-08-14 14:50:00,126.25,126.84,126.25,126.74,15522.0,120.9862,121.5516,120.9862,121.4557,15522.0
2019-08-14 15:00:00,126.74,127.34,126.68,127.22,22804.0,121.4557,122.0307,121.3982,121.9157,22804.0
2019-08-14 15:10:00,127.21,127.23,126.86,126.95,30220.0,121.9061,121.9253,121.5707,121.657,30220.0
2019-08-14 15:20:00,126.93,127.37,126.66,127.09,32305.0,121.6378,122.0595,121.3791,121.7912,32305.0
2019-08-14 15:30:00,127.07,127.26,126.72,127.19,40123.0,121.772,121.9541,121.4366,121.887,40123.0
2019-08-14 15:40:00,127.19,127.46,126.91,127.02,61971.0,121.887,122.1457,121.6187,121.7241,61971.0
2019-08-14 15:50:00,127.03,127.2,126.79,126.86,118721.0,121.7337,121.8966,121.5037,121.5707,118721.0
2019-08-15 09:30:00,128.89,129.28,127.0,127.14,73022.0,123.5161,123.8898,121.7049,121.8391,73022.0
2019-08-15 09:40:00,126.95,127.73,126.61,127.72,13072.0,121.657,122.4045,121.3312,122.3949,13072.0
2019-08-15 09:50:00,127.64,127.7,127.24,127.31,11304.0,122.3182,122.3757,121.9349,122.002,11304.0
2019-08-15 10:00:00,127.4,127.72,126.95,127.08,25212.0,122.0882,122.3949,121.657,121.7816,25212.0
2019-08-15 10:10:00,127.02,127.59,127.0,127.41,20323.0,121.7241,122.2703,121.7049,122.0978,20323.0
2019-08-15 10:20:00,127.35,127.59,127.19,127.19,15212.0,122.0403,122.2703,121.887,121.887,15212.0
2019-08-15 10:30:00,127.2,127.42,126.99,127.21,19123.0,121.8966,122.1074,121.6953,121.9061,19123.0
2019-08-15 10:40:00,127.16,127.48,127.08,127.26,15982.0,121.8582,122.1649,121.7816,121.9541,15982.0
2019-08-15 10:50:00,127.25,127.49,126.98,127.0,23058.0,121.9445,122.1745,121.6857,121.7049,23058.0
2019-08-15 11:00:00,126.94,127.04,126.68,126.81,19288.0,121.6474,121.7432,121.3982,121.5228,19288.0
2019-08-15 11:10:00,126.79,127.02,126.73,126.96,11540.0,121.5037,121.7241,121.4462,121.6666,11540.0
2019-08-15 11:20:00,126.93,127.33,126.72,127.29,14353.0,121.6378,122.0211,121.4366,121.9828,14353.0
2019-08-15 11:30:00,127.36,127.39,127.08,127.18,85633.0,122.0499,122.0786,121.7816,121.8774,85633.0
2019-08-15 11:40:00,127.12,127.3,126.99,127.04,8444.0,121.8199,121.9924,121.6953,121.7432,8444.0
2019-08-15 11:50:00,127.05,127.09,126.85,127.01,16903.0,121.7528,121.7912,121.5612,121.7145,16903.0
2019-08-15 12:00:00,126.99,127.18,126.85,126.89,22360.0,121.6953,121.8774,121.5612,121.5995,22360.0
2019-08-15 12:10:00,126.87,126.98,126.76,126.94,11933.0,121.5803,121.6857,121.4749,121.6474,11933.0
2019-08-15 12:20:00,126.96,127.09,126.69,126.73,67865.0,121.6666,121.7912,121.4078,121.4462,67865.0
2019-08-15 12:30:00,126.83,127.03,126.74,126.97,7361.0,121.542,121.7337,121.4557,121.6762,7361.0
2019-08-15 12:40:00,126.94,126.95,126.62,126.7,12912.0,121.6474,121.657,121.3407,121.4174,12912.0
2019-08-15 12:50:00,126.71,126.77,126.46,126.75,12583.0,121.427,121.4845,121.1874,121.4653,12583.0
2019-08-15 13:00:00,126.72,126.83,126.61,126.76,12222.0,121.4366,121.542,121.3312,121.4749,12222.0
2019-08-15 13:10:00,126.76,126.78,126.61,126.74,11350.0,121.4749,121.4941,121.3312,121.4557,11350.0
2019-08-15 13:20:00,126.76,126.77,126.49,126.63,26451.0,121.4749,121.4845,121.2162,121.3503,26451.0
2019-08-15 13:30:00,126.6,126.74,126.38,126.47,24192.0,121.3216,121.4557,121.1108,121.197,24192.0
2019-08-15 13:40:00,126.53,126.57,126.3,126.3,23567.0,121.2545,121.2928,121.0341,121.0341,23567.0
2019-08-15 13:50:00,126.31,126.38,126.04,126.18,19372.0,121.0437,121.1108,120.7849,120.9191,19372.0
2019-08-15 14:00:00,126.15,126.5,126.1,126.3,34604.0,120.8903,121.2258,120.8424,121.0341,34604.0
2019-08-15 14:10:00,126.32,126.66,126.15,126.18,21691.0,121.0533,121.3791,120.8903,120.9191,21691.0
2019-08-15 14:20:00,126.22,126.4,126.15,126.2,45478.0,120.9574,121.1299,120.8903,120.9383,45478.0
2019-08-15 14:30:00,126.22,126.27,126.02,126.17,34349.0,120.9574,121.0053,120.7658,120.9095,34349.0
2019-08-15 14:40:00,126.22,126.72,126.13,126.65,61133.0,120.9574,121.4366,120.8712,121.3695,61133.0
2019-08-15 14:50:00,126.63,126.7,126.29,126.63,17310.0,121.3503,121.4174,121.0245,121.3503,17310.0
2019-08-15 15:00:00,126.69,127.09,126.66,126.83,21034.0,121.4078,121.7912,121.3791,121.542,21034.0
2019-08-15 15:10:00,126.83,126.92,126.42,126.45,48096.0,121.542,121.6282,121.1491,121.1778,48096.0
2019-08-15 15:20:00,126.45,126.56,126.31,126.4,89582.0,121.1778,121.2832,121.0437,121.1299,89582.0
2019-08-15 15:30:00,126.41,126.92,126.37,126.8,72360.0,121.1395,121.6282,121.1012,121.5132,72360.0
2019-08-15 15:40:00,126.81,127.04,126.74,126.95,28505.0,121.5228,121.7432,121.4557,121.657,28505.0
2019-08-15 15:50:00,126.98,127.07,126.69,126.74,62923.0,121.6857,121.772,121.4078,121.4557,62923.0
2019-08-16 09:30:00,127.94,128.0,127.34,127.57,82731.0,122.6057,122.6632,122.0307,122.2511,82731.0
2019-08-16 09:40:00,127.56,127.8,127.49,127.7,13472.0,122.2416,122.4715,122.1745,122.3757,13472.0
2019-08-16 09:50:00,127.67,127.72,127.33,127.46,13518.0,122.347,122.3949,122.0211,122.1457,13518.0
2019-08-16 10:00:00,127.53,127.9,127.53,127.73,13296.0,122.2128,122.5674,122.2128,122.4045,13296.0
2019-08-16 10:10:00,127.87,128.05,127.68,127.93,15409.0,122.5386,122.7111,122.3566,122.5961,15409.0
2019-08-16 10:20:00,127.88,128.45,127.88,128.06,16481.0,122.5482,123.0944,122.5482,122.7207,16481.0
2019-08-16 10:30:00,128.01,128.16,127.93,128.04,17616.0,122.6728,122.8165,122.5961,122.7015,17616.0
2019-08-16 10:40:00,128.05,128.58,128.02,128.52,17933.0,122.7111,123.219,122.6824,123.1615,17933.0
2019-08-16 10:50:00,128.55,128.87,128.47,128.84,23556.0,123.1903,123.4969,123.1136,123.4682,23556.0
2019-08-16 11:00:00,128.88,128.88,128.08,128.09,17514.0,123.5065,123.5065,122.7399,122.7495,17514.0
2019-08-16 11:10:00,128.1,128.23,127.95,128.18,19549.0,122.759,122.8836,122.6153,122.8357,19549.0
2019-08-16 11:20:00,128.3,128.71,128.3,128.61,11042.0,122.9507,123.3436,122.9507,123.2478,11042.0
2019-08-16 11:30:00,128.67,128.68,128.41,128.51,15362.0,123.3053,123.3149,123.0561,123.1519,15362.0
2019-08-16 11:40:00,128.51,128.92,128.51,128.86,20182.0,123.1519,123.5449,123.1519,123.4874,20182.0
2019-08-16 11:50:00,128.84,129.03,128.72,128.73,11625.0,123.4682,123.6503,123.3532,123.3628,11625.0
2019-08-16 12:00:00,128.74,128.74,128.56,128.69,6301.0,123.3724,123.3724,123.1999,123.3244,6301.0
2019-08-16 12:10:00,128.64,128.82,128.59,128.64,7605.0,123.2765,123.449,123.2286,123.2765,7605.0
2019-08-16 12:20:00,128.67,128.85,128.67,128.81,7100.0,123.3053,123.4778,123.3053,123.4394,7100.0
2019-08-16 12:30:00,128.79,128.94,128.79,128.84,7900.0,123.4203,123.564,123.4203,123.4682,7900.0
2019-08-16 12:40:00,128.87,128.97,128.79,128.8,7989.0,123.4969,123.5928,123.4203,123.4299,7989.0
2019-08-16 12:50:00,128.83,128.89,128.68,128.71,7800.0,123.4586,123.5161,123.3149,123.3436,7800.0
2019-08-16 13:00:00,128.71,128.78,128.67,128.76,6430.0,123.3436,123.4107,123.3053,123.3915,6430.0
2019-08-16 13:10:00,128.68,128.84,128.65,128.71,8300.0,123.3149,123.4682,123.2861,123.3436,8300.0
2019-08-16 13:20:00,128.69,128.8,128.67,128.8,4418.0,123.3244,123.4299,123.3053,123.4299,4418.0
2019-08-16 13:30:00,128.74,128.76,128.62,128.63,3950.0,123.3724,123.3915,123.2574,123.2669,3950.0
2019-08-16 13:40:00,128.63,128.73,128.56,128.57,25400.0,123.2669,123.3628,123.1999,123.2094,25400.0
2019-08-16 13:50:00,128.61,128.63,128.53,128.56,18851.0,123.2478,123.2669,123.1711,123.1999,18851.0
2019-08-16 14:00:00,128.56,128.6,128.41,128.41,4721.0,123.1999,123.2382,123.0561,123.0561,4721.0
2019-08-16 14:10:00,128.38,128.61,128.36,128.61,5350.0,123.0274,123.2478,123.0082,123.2478,5350.0
2019-08-16 14:20:00,128.61,128.66,128.58,128.61,8571.0,123.2478,123.2957,123.219,123.2478,8571.0
2019-08-16 14:30:00,128.58,128.75,128.54,128.54,9350.0,123.219,123.3819,123.1807,123.1807,9350.0
2019-08-16 14:40:00,128.59,128.74,128.58,128.7,7300.0,123.2286,123.3724,123.219,123.334,7300.0
2019-08-16 14:50:00,128.68,128.75,128.61,128.73,3593.0,123.3149,123.3819,123.2478,123.3628,3593.0
2019-08-16 15:00:00,128.74,128.85,128.73,128.85,10193.0,123.3724,123.4778,123.3628,123.4778,10193.0
2019-08-16 15:10:00,128.86,128.93,128.81,128.9,9361.0,123.4874,123.5544,123.4394,123.5257,9361.0
2019-08-16 15:20:00,128.9,129.0,128.73,128.99,38650.0,123.5257,123.6215,123.3628,123.6119,38650.0
2019-08-16 15:30:00,128.97,129.03,128.82,128.99,29025.0,123.5928,123.6503,123.449,123.6119,29025.0
2019-08-16 15:40:00,128.96,129.11,128.91,129.02,22064.0,123.5832,123.7269,123.5353,123.6407,22064.0
2019-08-16 15:50:00,129.07,129.26,128.78,128.82,144756.0,123.6886,123.8707,123.4107,123.449,144756.0
2019-08-19 09:30:00,130.91,131.24,130.61,130.7,27294.0,125.4519,125.7681,125.1644,125.2506,27294.0
2019-08-19 09:40:00,130.56,130.66,130.29,130.63,8407.0,125.1165,125.2123,124.8577,125.1836,8407.0
2019-08-19 09:50:00,130.58,130.7,130.09,130.47,23912.0,125.1356,125.2506,124.6661,125.0302,23912.0
2019-08-19 10:00:00,130.48,130.49,130.07,130.19,12784.0,125.0398,125.0494,124.6469,124.7619,12784.0
2019-08-19 10:10:00,130.05,130.12,129.96,130.05,10535.0,124.6277,124.6948,124.5415,124.6277,10535.0
2019-08-19 10:20:00,130.03,130.22,130.0,130.22,8028.0,124.6086,124.7907,124.5798,124.7907,8028.0
2019-08-19 10:30:00,130.22,130.36,130.16,130.36,9091.0,124.7907,124.9248,124.7332,124.9248,9091.0
2019-08-19 10:40:00,130.38,130.64,130.37,130.64,9105.0,124.944,125.1931,124.9344,125.1931,9105.0
2019-08-19 10:50:00,130.64,130.79,130.55,130.72,9173.0,125.1931,125.3369,125.1069,125.2698,9173.0
2019-08-19 11:00:00,130.74,131.0,130.73,130.85,9278.0,125.289,125.5381,125.2794,125.3944,9278.0
2019-08-19 11:10:00,130.9,130.95,130.82,130.93,5750.0,125.4423,125.4902,125.3656,125.471,5750.0
2019-08-19 11:20:00,130.84,130.92,130.78,130.83,6111.0,125.3848,125.4615,125.3273,125.3752,6111.0
2019-08-19 11:30:00,130.83,130.86,130.77,130.84,4332.0,125.3752,125.404,125.3177,125.3848,4332.0
2019-08-19 11:40:00,130.81,130.81,130.57,130.67,4303.0,125.3561,125.3561,125.1261,125.2219,4303.0
2019-08-19 11:50:00,130.7,130.76,130.62,130.62,3650.0,125.2506,125.3081,125.174,125.174,3650.0
2019-08-19 12:00:00,130.62,130.64,130.53,130.58,3895.0,125.174,125.1931,125.0877,125.1356,3895.0
2019-08-19 12:10:00,130.61,130.61,130.48,130.54,7857.0,125.1644,125.1644,125.0398,125.0973,7857.0
2019-08-19 12:20:00,130.54,130.55,130.39,130.46,5692.0,125.0973,125.1069,124.9536,125.0206,5692.0
2019-08-19 12:30:00,130.46,130.46,130.34,130.45,3500.0,125.0206,125.0206,124.9056,125.0111,3500.0
2019-08-19 12:40:00,130.44,130.52,130.41,130.5,4822.0,125.0015,125.0781,124.9727,125.059,4822.0
2019-08-19 12:50:00,130.49,130.51,130.44,130.51,2701.0,125.0494,125.0686,125.0015,125.0686,2701.0
2019-08-19 13:00:00,130.46,130.53,130.45,130.46,5250.0,125.0206,125.0877,125.0111,125.0206,5250.0
2019-08-19 13:10:00,130.43,130.55,130.42,130.55,8080.0,124.9919,125.1069,124.9823,125.1069,8080.0
2019-08-19 13:20:00,130.55,130.67,130.47,130.5,6450.0,125.1069,125.2219,125.0302,125.059,6450.0
2019-08-19 13:30:00,130.48,130.49,130.34,130.35,8150.0,125.0398,125.0494,124.9056,124.9152,8150.0
2019-08-19 13:40:00,130.34,130.36,130.26,130.36,11504.0,124.9056,124.9248,124.829,124.9248,11504.0
2019-08-19 13:50:00,130.32,130.37,130.29,130.33,6320.0,124.8865,124.9344,124.8577,124.8961,6320.0
2019-08-19 14:00:00,130.31,130.33,130.22,130.33,5853.0,124.8769,124.8961,124.7907,124.8961,5853.0
2019-08-19 14:10:00,130.32,130.33,130.22,130.28,5912.0,124.8865,124.8961,124.7907,124.8481,5912.0
2019-08-19 14:20:00,130.26,130.3,130.23,130.27,8148.0,124.829,124.8673,124.8002,124.8386,8148.0
2019-08-19 14:30:00,130.26,130.38,130.2,130.31,13712.0,124.829,124.944,124.7715,124.8769,13712.0
2019-08-19 14:40:00,130.33,130.42,130.33,130.35,4252.0,124.8961,124.9823,124.8961,124.9152,4252.0
2019-08-19 14:50:00,130.39,130.56,130.35,130.39,10901.0,124.9536,125.1165,124.9152,124.9536,10901.0
2019-08-19 15:00:00,130.44,130.48,130.31,130.46,6343.0,125.0015,125.0398,124.8769,125.0206,6343.0
2019-08-19 15:10:00,130.49,130.51,130.39,130.45,10177.0,125.0494,125.0686,124.9536,125.0111,10177.0
2019-08-19 15:20:00,130.46,130.55,130.4,130.51,9419.0,125.0206,125.1069,124.9631,125.0686,9419.0
2019-08-19 15:30:00,130.52,130.58,130.44,130.47,19016.0,125.0781,125.1356,125.0015,125.0302,19016.0
2019-08-19 15:40:00,130.47,130.51,130.42,130.51,15958.0,125.0302,125.0686,124.9823,125.0686,15958.0
2019-08-19 15:50:00,130.53,130.81,130.52,130.55,87662.0,125.0877,125.3561,125.0781,125.1069,87662.0
2019-08-20 09:30:00,130.03,131.05,130.03,130.29,41827.0,124.6086,125.586,124.6086,124.8577,41827.0
2019-08-20 09:40:00,130.22,130.25,129.91,129.94,20893.0,124.7907,124.8194,124.4936,124.5223,20893.0
2019-08-20 09:50:00,129.99,130.36,129.73,130.36,33036.0,124.5702,124.9248,124.3211,124.9248,33036.0
2019-08-20 10:00:00,130.29,130.52,130.07,130.27,7166.0,124.8577,125.0781,124.6469,124.8386,7166.0
2019-08-20 10:10:00,130.3,130.58,130.3,130.42,11250.0,124.8673,125.1356,124.8673,124.9823,11250.0
2019-08-20 10:20:00,130.42,130.67,130.33,130.67,4845.0,124.9823,125.2219,124.8961,125.2219,4845.0
2019-08-20 10:30:00,130.57,130.59,130.42,130.52,2451.0,125.1261,125.1452,124.9823,125.0781,2451.0
2019-08-20 10:40:00,130.55,130.78,130.47,130.75,4084.0,125.1069,125.3273,125.0302,125.2986,4084.0
2019-08-20 10:50:00,130.75,131.21,130.75,131.21,8189.0,125.2986,125.7394,125.2986,125.7394,8189.0
2019-08-20 11:00:00,131.22,131.52,131.15,131.52,10729.0,125.749,126.0364,125.6819,126.0364,10729.0
2019-08-20 11:10:00,131.52,131.6,131.42,131.44,12201.0,126.0364,126.1131,125.9406,125.9598,12201.0
2019-08-20 11:20:00,131.47,131.51,131.36,131.41,5900.0,125.9885,126.0269,125.8831,125.931,5900.0
2019-08-20 11:30:00,131.46,131.46,131.26,131.27,8757.0,125.979,125.979,125.7873,125.7969,8757.0
2019-08-20 11:40:00,131.25,131.36,131.16,131.23,10391.0,125.7777,125.8831,125.6915,125.7585,10391.0
2019-08-20 11:50:00,131.28,131.34,131.2,131.28,7704.0,125.8065,125.864,125.7298,125.8065,7704.0
2019-08-20 12:00:00,131.26,131.37,131.25,131.36,6115.0,125.7873,125.8927,125.7777,125.8831,6115.0
2019-08-20 12:10:00,131.36,131.43,131.28,131.43,11520.0,125.8831,125.9502,125.8065,125.9502,11520.0
2019-08-20 12:20:00,131.43,131.54,131.39,131.42,6821.0,125.9502,126.0556,125.9119,125.9406,6821.0
2019-08-20 12:30:00,131.37,131.42,131.12,131.14,13674.0,125.8927,125.9406,125.6531,125.6723,13674.0
2019-08-20 12:40:00,131.16,131.25,131.07,131.25,6786.0,125.6915,125.7777,125.6052,125.7777,6786.0
2019-08-20 12:50:00,131.26,131.33,131.21,131.27,6042.0,125.7873,125.8544,125.7394,125.7969,6042.0
2019-08-20 13:00:00,131.2,131.28,131.12,131.2,9706.0,125.7298,125.8065,125.6531,125.7298,9706.0
2019-08-20 13:10:00,131.23,131.33,131.23,131.26,5900.0,125.7585,125.8544,125.7585,125.7873,5900.0
2019-08-20 13:20:00,131.21,131.35,131.07,131.09,23198.0,125.7394,125.8735,125.6052,125.6244,23198.0
2019-08-20 13:30:00,131.09,131.18,130.95,131.05,38874.0,125.6244,125.7106,125.4902,125.586,38874.0
2019-08-20 13:40:00,131.04,131.21,131.04,131.17,4215.0,125.5765,125.7394,125.5765,125.701,4215.0
2019-08-20 13:50:00,131.16,131.36,131.04,131.26,10811.0,125.6915,125.8831,125.5765,125.7873,10811.0
2019-08-20 14:00:00,131.28,131.29,130.93,130.93,22056.0,125.8065,125.816,125.471,125.471,22056.0
2019-08-20 14:10:00,130.97,131.11,130.89,130.96,8804.0,125.5094,125.6435,125.4327,125.4998,8804.0
2019-08-20 14:20:00,130.89,130.93,130.7,130.7,17764.0,125.4327,125.471,125.2506,125.2506,17764.0
2019-08-20 14:30:00,130.69,130.85,130.67,130.72,12839.0,125.2411,125.3944,125.2219,125.2698,12839.0
2019-08-20 14:40:00,130.71,130.9,130.68,130.9,11408.0,125.2602,125.4423,125.2315,125.4423,11408.0
2019-08-20 14:50:00,130.85,131.0,130.82,131.0,9060.0,125.3944,125.5381,125.3656,125.5381,9060.0
2019-08-20 15:00:00,130.92,130.95,130.85,130.88,10107.0,125.4615,125.4902,125.3944,125.4231,10107.0
2019-08-20 15:10:00,130.89,130.96,130.76,130.8,11472.0,125.4327,125.4998,125.3081,125.3465,11472.0
2019-08-20 15:20:00,130.83,131.01,130.83,130.98,9801.0,125.3752,125.5477,125.3752,125.519,9801.0
2019-08-20 15:30:00,130.97,131.05,130.92,130.96,26592.0,125.5094,125.586,125.4615,125.4998,26592.0
2019-08-20 15:40:00,130.95,131.12,130.91,131.08,22974.0,125.4902,125.6531,125.4519,125.6148,22974.0
2019-08-20 15:50:00,131.07,131.08,130.65,130.66,94191.0,125.6052,125.6148,125.2027,125.2123,94191.0
2019-08-21 09:30:00,131.58,131.65,130.23,130.43,27383.0,126.5655,126.6328,125.267,125.4593,27383.0
2019-08-21 09:40:00,130.23,130.93,130.23,130.42,9590.0,125.267,125.9403,125.267,125.4497,9590.0
2019-08-21 09:50:00,130.33,130.34,129.81,129.88,9134.0,125.3631,125.3728,124.863,124.9303,9134.0
2019-08-21 10:00:00,130.01,130.37,129.94,130.18,15194.0,125.0553,125.4016,124.988,125.2189,15194.0
2019-08-21 10:10:00,130.12,130.37,130.09,130.25,19249.0,125.1612,125.4016,125.1323,125.2862,19249.0
2019-08-21 10:20:00,130.28,130.42,130.19,130.37,9874.0,125.3151,125.4497,125.2285,125.4016,9874.0
2019-08-21 10:30:00,130.32,130.43,130.02,130.02,12255.0,125.3535,125.4593,125.065,125.065,12255.0
2019-08-21 10:40:00,130.06,130.31,129.91,130.28,15998.0,125.1034,125.3439,124.9592,125.3151,15998.0
2019-08-21 10:50:00,130.3,130.3,129.87,129.87,9465.0,125.3343,125.3343,124.9207,124.9207,9465.0
2019-08-21 11:00:00,129.9,130.06,129.71,130.05,8403.0,124.9495,125.1034,124.7668,125.0938,8403.0
2019-08-21 11:10:00,130.07,130.26,130.07,130.15,13589.0,125.1131,125.2958,125.1131,125.19,13589.0
2019-08-21 11:20:00,130.16,130.47,130.13,130.36,28545.0,125.1996,125.4978,125.1708,125.392,28545.0
2019-08-21 11:30:00,130.33,130.46,130.32,130.43,9740.0,125.3631,125.4882,125.3535,125.4593,9740.0
2019-08-21 11:40:00,130.43,130.44,130.33,130.34,7718.0,125.4593,125.469,125.3631,125.3728,7718.0
2019-08-21 11:50:00,130.27,130.27,130.13,130.2,8958.0,125.3054,125.3054,125.1708,125.2381,8958.0
2019-08-21 12:00:00,130.22,130.23,130.11,130.16,59855.0,125.2573,125.267,125.1515,125.1996,59855.0
2019-08-21 12:10:00,130.16,130.34,130.03,130.03,28353.0,125.1996,125.3728,125.0746,125.0746,28353.0
2019-08-21 12:20:00,130.03,130.04,129.88,129.91,7920.0,125.0746,125.0842,124.9303,124.9592,7920.0
2019-08-21 12:30:00,129.88,129.9,129.73,129.73,7438.0,124.9303,124.9495,124.786,124.786,7438.0
2019-08-21 12:40:00,129.71,129.71,129.53,129.56,7271.0,124.7668,124.7668,124.5936,124.6225,7271.0
2019-08-21 12:50:00,129.55,129.62,129.48,129.57,32842.0,124.6129,124.6802,124.5455,124.6321,32842.0
2019-08-21 13:00:00,129.58,129.81,129.57,129.74,9770.0,124.6417,124.863,124.6321,124.7956,9770.0
2019-08-21 13:10:00,129.79,129.8,129.72,129.75,5055.0,124.8437,124.8533,124.7764,124.8053,5055.0
2019-08-21 13:20:00,129.76,129.8,129.7,129.71,4564.0,124.8149,124.8533,124.7572,124.7668,4564.0
2019-08-21 13:30:00,129.73,129.74,129.65,129.66,6541.0,124.786,124.7956,124.7091,124.7187,6541.0
2019-08-21 13:40:00,129.68,129.68,129.51,129.53,12110.0,124.7379,124.7379,124.5744,124.5936,12110.0
2019-08-21 13:50:00,129.56,129.56,129.4,129.49,10320.0,124.6225,124.6225,124.4686,124.5552,10320.0
2019-08-21 14:00:00,129.48,129.52,129.23,129.47,14391.0,124.5455,124.584,124.3051,124.5359,14391.0
2019-08-21 14:10:00,129.46,129.52,129.33,129.48,7993.0,124.5263,124.584,124.4013,124.5455,7993.0
2019-08-21 14:20:00,129.47,129.49,129.38,129.4,7300.0,124.5359,124.5552,124.4494,124.4686,7300.0
2019-08-21 14:30:00,129.42,129.43,129.18,129.19,25211.0,124.4878,124.4974,124.257,124.2666,25211.0
2019-08-21 14:40:00,129.23,129.25,128.99,129.02,26312.0,124.3051,124.3243,124.0742,124.1031,26312.0
2019-08-21 14:50:00,129.02,129.18,128.94,129.09,21654.0,124.1031,124.257,124.0261,124.1704,21654.0
2019-08-21 15:00:00,129.09,129.41,129.07,129.41,13749.0,124.1704,124.4782,124.1512,124.4782,13749.0
2019-08-21 15:10:00,129.43,129.52,129.35,129.39,23975.0,124.4974,124.584,124.4205,124.459,23975.0
2019-08-21 15:20:00,129.39,129.41,129.21,129.23,19705.0,124.459,124.4782,124.2858,124.3051,19705.0
2019-08-21 15:30:00,129.23,129.25,128.94,128.94,56916.0,124.3051,124.3243,124.0261,124.0261,56916.0
2019-08-21 15:40:00,128.95,129.05,128.56,128.56,88445.0,124.0357,124.1319,123.6606,123.6606,88445.0
2019-08-21 15:50:00,128.56,128.6,128.0,128.35,273507.0,123.6606,123.6991,123.1219,123.4586,273507.0
2019-08-22 09:30:00,128.83,129.43,128.74,128.8,15351.0,123.9203,124.4974,123.8337,123.8915,15351.0
2019-08-22 09:40:00,128.86,128.91,128.35,128.35,9378.0,123.9492,123.9973,123.4586,123.4586,9378.0
2019-08-22 09:50:00,128.28,128.71,128.26,128.62,12373.0,123.3913,123.8049,123.372,123.7183,12373.0
2019-08-22 10:00:00,128.66,128.79,128.42,128.61,18628.0,123.7568,123.8818,123.5259,123.7087,18628.0
2019-08-22 10:10:00,128.58,128.59,128.34,128.4,10546.0,123.6798,123.6895,123.449,123.5067,10546.0
2019-08-22 10:20:00,128.42,128.43,127.95,128.08,19483.0,123.5259,123.5356,123.0738,123.1989,19483.0
2019-08-22 10:30:00,128.09,128.15,127.35,127.5,46766.0,123.2085,123.2662,122.4967,122.641,46766.0
2019-08-22 10:40:00,127.5,127.64,127.24,127.44,16638.0,122.641,122.7757,122.3909,122.5833,16638.0
2019-08-22 10:50:00,127.47,127.49,126.97,127.06,16042.0,122.6121,122.6314,122.1312,122.2178,16042.0
2019-08-22 11:00:00,127.09,127.54,127.09,127.45,21795.0,122.2466,122.6795,122.2466,122.5929,21795.0
2019-08-22 11:10:00,127.42,127.7,127.42,127.55,30513.0,122.564,122.8334,122.564,122.6891,30513.0
2019-08-22 11:20:00,127.56,127.71,127.5,127.65,12144.0,122.6987,122.843,122.641,122.7853,12144.0
2019-08-22 11:30:00,127.65,127.99,127.65,127.94,16297.0,122.7853,123.1123,122.7853,123.0642,16297.0
2019-08-22 11:40:00,127.91,127.91,127.73,127.83,4110.0,123.0354,123.0354,122.8622,122.9584,4110.0
2019-08-22 11:50:00,127.81,127.88,127.71,127.82,11773.0,122.9392,123.0065,122.843,122.9488,11773.0
2019-08-22 12:00:00,127.78,128.12,127.78,128.1,9992.0,122.9103,123.2374,122.9103,123.2181,9992.0
2019-08-22 12:10:00,128.14,128.22,128.02,128.03,7764.0,123.2566,123.3336,123.1412,123.1508,7764.0
2019-08-22 12:20:00,128.0,128.0,127.89,127.95,3653.0,123.1219,123.1219,123.0161,123.0738,3653.0
2019-08-22 12:30:00,127.98,128.14,127.97,128.04,10202.0,123.1027,123.2566,123.0931,123.1604,10202.0
2019-08-22 12:40:00,128.09,128.3,128.04,128.27,10542.0,123.2085,123.4105,123.1604,123.3817,10542.0
2019-08-22 12:50:00,128.28,128.37,128.17,128.22,12726.0,123.3913,123.4778,123.2855,123.3336,12726.0
2019-08-22 13:00:00,128.24,128.42,128.22,128.28,9370.0,123.3528,123.5259,123.3336,123.3913,9370.0
2019-08-22 13:10:00,128.29,128.38,128.26,128.31,4642.0,123.4009,123.4875,123.372,123.4201,4642.0
2019-08-22 13:20:00,128.31,128.51,128.3,128.38,13096.0,123.4201,123.6125,123.4105,123.4875,13096.0
2019-08-22 13:30:00,128.41,128.43,128.31,128.38,7798.0,123.5163,123.5356,123.4201,123.4875,7798.0
2019-08-22 13:40:00,128.41,128.5,128.32,128.39,12430.0,123.5163,123.6029,123.4297,123.4971,12430.0
2019-08-22 13:50:00,128.37,128.42,128.32,128.38,3753.0,123.4778,123.5259,123.4297,123.4875,3753.0
2019-08-22 14:00:00,128.44,128.62,128.31,128.38,19366.0,123.5452,123.7183,123.4201,123.4875,19366.0
2019-08-22 14:10:00,128.35,128.42,128.33,128.39,8730.0,123.4586,123.5259,123.4394,123.4971,8730.0
2019-08-22 14:20:00,128.41,128.41,128.27,128.28,5649.0,123.5163,123.5163,123.3817,123.3913,5649.0
2019-08-22 14:30:00,128.24,128.36,128.24,128.36,9721.0,123.3528,123.4682,123.3528,123.4682,9721.0
2019-08-22 14:40:00,128.36,128.57,128.35,128.54,9227.0,123.4682,123.6702,123.4586,123.6414,9227.0
2019-08-22 14:50:00,128.52,128.63,128.43,128.59,11204.0,123.6221,123.7279,123.5356,123.6895,11204.0
2019-08-22 15:00:00,128.59,128.61,128.46,128.58,11513.0,123.6895,123.7087,123.5644,123.6798,11513.0
2019-08-22 15:10:00,128.54,128.54,128.29,128.32,10857.0,123.6414,123.6414,123.4009,123.4297,10857.0
2019-08-22 15:20:00,128.34,128.41,128.3,128.31,11770.0,123.449,123.5163,123.4105,123.4201,11770.0
2019-08-22 15:30:00,128.33,128.4,128.15,128.23,19090.0,123.4394,123.5067,123.2662,123.3432,19090.0
2019-08-22 15:40:00,128.22,128.32,128.2,128.22,18450.0,123.3336,123.4297,123.3143,123.3336,18450.0
2019-08-22 15:50:00,128.22,128.49,128.09,128.19,60332.0,123.3336,123.5933,123.2085,123.3047,60332.0
2019-08-23 09:30:00,127.26,127.6,126.84,127.03,19142.0,122.4101,122.7372,122.0062,122.1889,19142.0
2019-08-23 09:40:00,127.13,127.36,126.68,126.69,8203.0,122.2851,122.5063,121.8522,121.8619,8203.0
2019-08-23 09:50:00,126.6,126.94,126.57,126.86,6477.0,121.7753,122.1023,121.7464,122.0254,6477.0
2019-08-23 10:00:00,126.93,127.55,126.71,127.42,9844.0,122.0927,122.6891,121.8811,122.564,9844.0
2019-08-23 10:10:00,127.19,127.66,126.96,127.65,6629.0,122.3428,122.7949,122.1216,122.7853,6629.0
2019-08-23 10:20:00,127.6,127.69,127.41,127.45,11893.0,122.7372,122.8238,122.5544,122.5929,11893.0
2019-08-23 10:30:00,127.33,127.82,127.33,127.82,11302.0,122.4775,122.9488,122.4775,122.9488,11302.0
2019-08-23 10:40:00,127.86,127.93,127.54,127.54,10819.0,122.9873,123.0546,122.6795,122.6795,10819.0
2019-08-23 10:50:00,127.58,127.85,127.48,127.54,27202.0,122.7179,122.9777,122.6218,122.6795,27202.0
2019-08-23 11:00:00,127.63,127.64,125.58,125.65,40295.0,122.766,122.7757,120.7942,120.8615,40295.0
2019-08-23 11:10:00,125.56,126.09,125.47,125.99,27872.0,120.7749,121.2847,120.6884,121.1885,27872.0
2019-08-23 11:20:00,125.97,125.98,125.67,125.77,11751.0,121.1693,121.1789,120.8807,120.9769,11751.0
2019-08-23 11:30:00,125.76,125.82,125.22,125.42,9796.0,120.9673,121.025,120.4479,120.6403,9796.0
2019-08-23 11:40:00,125.42,125.64,125.32,125.41,22070.0,120.6403,120.8519,120.5441,120.6306,22070.0
2019-08-23 11:50:00,125.38,125.44,125.16,125.24,7068.0,120.6018,120.6595,120.3902,120.4671,7068.0
2019-08-23 12:00:00,125.22,125.25,124.99,125.2,31104.0,120.4479,120.4767,120.2267,120.4287,31104.0
2019-08-23 12:10:00,125.19,125.37,125.06,125.26,17150.0,120.419,120.5922,120.294,120.4864,17150.0
2019-08-23 12:20:00,125.22,125.26,125.05,125.2,19354.0,120.4479,120.4864,120.2844,120.4287,19354.0
2019-08-23 12:30:00,125.16,125.66,125.16,125.53,16103.0,120.3902,120.8711,120.3902,120.7461,16103.0
2019-08-23 12:40:00,125.53,125.55,125.25,125.27,22222.0,120.7461,120.7653,120.4767,120.496,22222.0
2019-08-23 12:50:00,125.25,125.43,125.24,125.36,22322.0,120.4767,120.6499,120.4671,120.5826,22322.0
2019-08-23 13:00:00,125.35,125.37,125.19,125.32,9252.0,120.5729,120.5922,120.419,120.5441,9252.0
2019-08-23 13:10:00,125.29,125.55,125.26,125.27,8748.0,120.5152,120.7653,120.4864,120.496,8748.0
2019-08-23 13:20:00,125.29,125.43,125.25,125.35,18699.0,120.5152,120.6499,120.4767,120.5729,18699.0
2019-08-23 13:30:00,125.31,125.69,125.3,125.68,9403.0,120.5345,120.9,120.5248,120.8904,9403.0
2019-08-23 13:40:00,125.68,125.77,125.47,125.54,9758.0,120.8904,120.9769,120.6884,120.7557,9758.0
2019-08-23 13:50:00,125.54,125.79,125.53,125.66,8647.0,120.7557,120.9962,120.7461,120.8711,8647.0
2019-08-23 14:00:00,125.58,125.65,125.37,125.41,11051.0,120.7942,120.8615,120.5922,120.6306,11051.0
2019-08-23 14:10:00,125.45,125.55,125.43,125.55,12318.0,120.6691,120.7653,120.6499,120.7653,12318.0
2019-08-23 14:20:00,125.55,125.75,125.46,125.66,13089.0,120.7653,120.9577,120.6787,120.8711,13089.0
2019-08-23 14:30:00,125.66,125.77,125.57,125.57,13560.0,120.8711,120.9769,120.7846,120.7846,13560.0
2019-08-23 14:40:00,125.6,125.68,125.42,125.48,18163.0,120.8134,120.8904,120.6403,120.698,18163.0
2019-08-23 14:50:00,125.47,125.81,125.47,125.76,18631.0,120.6884,121.0154,120.6884,120.9673,18631.0
2019-08-23 15:00:00,125.73,125.97,125.66,125.83,21542.0,120.9385,121.1693,120.8711,121.0346,21542.0
2019-08-23 15:10:00,125.75,125.84,125.57,125.8,31304.0,120.9577,121.0443,120.7846,121.0058,31304.0
2019-08-23 15:20:00,125.79,125.81,125.63,125.66,20784.0,120.9962,121.0154,120.8423,120.8711,20784.0
2019-08-23 15:30:00,125.63,125.7,125.44,125.51,33433.0,120.8423,120.9096,120.6595,120.7268,33433.0
2019-08-23 15:40:00,125.49,125.57,125.17,125.17,63715.0,120.7076,120.7846,120.3998,120.3998,63715.0
2019-08-23 15:50:00,125.17,125.19,124.67,125.13,269597.0,120.3998,120.419,119.9188,120.3613,269597.0
2019-08-26 09:30:00,126.43,126.86,126.21,126.54,34946.0,121.6118,122.0254,121.4002,121.7176,34946.0
2019-08-26 09:40:00,126.46,126.72,126.17,126.2,24880.0,121.6406,121.8907,121.3617,121.3905,24880.0
2019-08-26 09:50:00,126.18,126.5,125.7,125.7,61243.0,121.3713,121.6791,120.9096,120.9096,61243.0
2019-08-26 10:00:00,125.74,125.9,125.54,125.69,16298.0,120.9481,121.102,120.7557,120.9,16298.0
2019-08-26 10:10:00,125.63,125.84,125.37,125.66,11787.0,120.8423,121.0443,120.5922,120.8711,11787.0
2019-08-26 10:20:00,125.66,125.99,125.66,125.85,16249.0,120.8711,121.1885,120.8711,121.0539,16249.0
2019-08-26 10:30:00,125.87,126.2,125.74,126.1,15489.0,121.0731,121.3905,120.9481,121.2944,15489.0
2019-08-26 10:40:00,126.08,126.33,125.91,126.24,30004.0,121.2751,121.5156,121.1116,121.429,30004.0
2019-08-26 10:50:00,126.28,126.28,125.85,125.89,4510.0,121.4675,121.4675,121.0539,121.0924,4510.0
2019-08-26 11:00:00,125.94,126.19,125.92,126.18,32264.0,121.1404,121.3809,121.1212,121.3713,32264.0
2019-08-26 11:10:00,126.14,126.44,126.11,126.15,11985.0,121.3328,121.6214,121.304,121.3424,11985.0
2019-08-26 11:20:00,126.2,126.68,126.18,126.45,39182.0,121.3905,121.8522,121.3713,121.631,39182.0
2019-08-26 11:30:00,126.5,126.61,126.34,126.61,10046.0,121.6791,121.7849,121.5252,121.7849,10046.0
2019-08-26 11:40:00,126.58,126.58,126.29,126.43,7427.0,121.7561,121.7561,121.4771,121.6118,7427.0
2019-08-26 11:50:00,126.4,126.5,126.37,126.45,9037.0,121.5829,121.6791,121.5541,121.631,9037.0
2019-08-26 12:00:00,126.48,126.55,126.38,126.52,10087.0,121.6599,121.7272,121.5637,121.6983,10087.0
2019-08-26 12:10:00,126.47,126.49,126.31,126.31,4100.0,121.6503,121.6695,121.4963,121.4963,4100.0
2019-08-26 12:20:00,126.29,126.81,126.29,126.48,24908.0,121.4771,121.9773,121.4771,121.6599,24908.0
2019-08-26 12:30:00,126.48,126.57,126.43,126.49,6268.0,121.6599,121.7464,121.6118,121.6695,6268.0
2019-08-26 12:40:00,126.47,126.55,126.36,126.42,9905.0,121.6503,121.7272,121.5444,121.6022,9905.0
2019-08-26 12:50:00,126.41,126.58,126.39,126.52,6100.0,121.5925,121.7561,121.5733,121.6983,6100.0
2019-08-26 13:00:00,126.53,126.77,126.52,126.77,8405.0,121.708,121.9388,121.6983,121.9388,8405.0
2019-08-26 13:10:00,126.73,126.77,126.54,126.64,5489.0,121.9003,121.9388,121.7176,121.8138,5489.0
2019-08-26 13:20:00,126.67,126.74,126.55,126.58,10067.0,121.8426,121.91,121.7272,121.7561,10067.0
2019-08-26 13:30:00,126.55,126.55,126.37,126.44,7215.0,121.7272,121.7272,121.5541,121.6214,7215.0
2019-08-26 13:40:00,126.48,126.6,126.44,126.47,7709.0,121.6599,121.7753,121.6214,121.6503,7709.0
2019-08-26 13:50:00,126.53,126.57,126.31,126.57,4634.0,121.708,121.7464,121.4963,121.7464,4634.0
2019-08-26 14:00:00,126.57,126.58,126.13,126.23,9111.0,121.7464,121.7561,121.3232,121.4194,9111.0
2019-08-26 14:10:00,126.24,126.28,126.07,126.14,8950.0,121.429,121.4675,121.2655,121.3328,8950.0
2019-08-26 14:20:00,126.1,126.23,126.07,126.21,8395.0,121.2944,121.4194,121.2655,121.4002,8395.0
2019-08-26 14:30:00,126.2,126.28,126.13,126.2,9200.0,121.3905,121.4675,121.3232,121.3905,9200.0
2019-08-26 14:40:00,126.16,126.19,126.08,126.14,8797.0,121.3521,121.3809,121.2751,121.3328,8797.0
2019-08-26 14:50:00,126.16,126.25,126.07,126.22,10464.0,121.3521,121.4386,121.2655,121.4098,10464.0
2019-08-26 15:00:00,126.22,126.44,126.07,126.13,12210.0,121.4098,121.6214,121.2655,121.3232,12210.0
2019-08-26 15:10:00,126.15,126.22,126.06,126.13,18488.0,121.3424,121.4098,121.2559,121.3232,18488.0
2019-08-26 15:20:00,126.09,126.13,126.01,126.01,12949.0,121.2847,121.3232,121.2078,121.2078,12949.0
2019-08-26 15:30:00,126.02,126.15,125.89,126.02,31593.0,121.2174,121.3424,121.0924,121.2174,31593.0
2019-08-26 15:40:00,126.02,126.04,125.91,125.94,24486.0,121.2174,121.2366,121.1116,121.1404,24486.0
2019-08-26 15:50:00,125.97,126.5,125.91,126.22,196812.0,121.1693,121.6791,121.1116,121.4098,196812.0
2019-08-27 09:30:00,127.02,127.2,126.41,126.75,33053.0,122.1793,122.3524,121.5925,121.9196,33053.0
2019-08-27 09:40:00,126.63,126.88,126.48,126.68,15272.0,121.8042,122.0446,121.6599,121.8522,15272.0
2019-08-27 09:50:00,126.68,126.68,126.09,126.18,31918.0,121.8522,121.8522,121.2847,121.3713,31918.0
2019-08-27 10:00:00,126.15,126.37,126.06,126.33,29049.0,121.3424,121.5541,121.2559,121.5156,29049.0
2019-08-27 10:10:00,126.3,126.84,126.25,126.84,22863.0,121.4867,122.0062,121.4386,122.0062,22863.0
2019-08-27 10:20:00,126.82,126.88,126.41,126.5,6150.0,121.9869,122.0446,121.5925,121.6791,6150.0
2019-08-27 10:30:00,126.55,126.65,126.47,126.47,7200.0,121.7272,121.8234,121.6503,121.6503,7200.0
2019-08-27 10:40:00,126.5,126.57,126.4,126.41,6840.0,121.6791,121.7464,121.5829,121.5925,6840.0
2019-08-27 10:50:00,126.37,126.47,126.35,126.41,5612.0,121.5541,121.6503,121.5348,121.5925,5612.0
2019-08-27 11:00:00,126.42,126.45,126.07,126.07,6861.0,121.6022,121.631,121.2655,121.2655,6861.0
2019-08-27 11:10:00,126.07,126.21,125.85,125.85,9489.0,121.2655,121.4002,121.0539,121.0539,9489.0
2019-08-27 11:20:00,125.81,125.99,125.79,125.94,7900.0,121.0154,121.1885,120.9962,121.1404,7900.0
2019-08-27 11:30:00,125.99,126.11,125.96,126.01,5900.0,121.1885,121.304,121.1597,121.2078,5900.0
2019-08-27 11:40:00,126.01,126.2,125.91,126.2,13744.0,121.2078,121.3905,121.1116,121.3905,13744.0
2019-08-27 11:50:00,126.21,126.21,125.75,125.89,5500.0,121.4002,121.4002,120.9577,121.0924,5500.0
2019-08-27 12:00:00,125.85,125.99,125.79,125.79,6040.0,121.0539,121.1885,120.9962,120.9962,6040.0
2019-08-27 12:10:00,125.83,126.03,125.8,125.96,6990.0,121.0346,121.227,121.0058,121.1597,6990.0
2019-08-27 12:20:00,125.96,126.02,125.93,125.97,11240.0,121.1597,121.2174,121.1308,121.1693,11240.0
2019-08-27 12:30:00,125.97,126.02,125.56,125.56,11693.0,121.1693,121.2174,120.7749,120.7749,11693.0
2019-08-27 12:40:00,125.54,125.77,125.51,125.72,4903.0,120.7557,120.9769,120.7268,120.9288,4903.0
2019-08-27 12:50:00,125.72,125.72,125.42,125.53,6006.0,120.9288,120.9288,120.6403,120.7461,6006.0
2019-08-27 13:00:00,125.51,125.7,125.42,125.62,9462.0,120.7268,120.9096,120.6403,120.8326,9462.0
2019-08-27 13:10:00,125.57,125.58,125.41,125.56,6008.0,120.7846,120.7942,120.6306,120.7749,6008.0
2019-08-27 13:20:00,125.55,125.89,125.54,125.89,7666.0,120.7653,121.0924,120.7557,121.0924,7666.0
2019-08-27 13:30:00,125.83,126.18,125.72,125.84,11539.0,121.0346,121.3713,120.9288,121.0443,11539.0
2019-08-27 13:40:00,125.88,125.97,125.76,125.87,10343.0,121.0827,121.1693,120.9673,121.0731,10343.0
2019-08-27 13:50:00,125.84,125.97,125.83,125.97,8346.0,121.0443,121.1693,121.0346,121.1693,8346.0
2019-08-27 14:00:00,125.97,126.01,125.81,125.81,9554.0,121.1693,121.2078,121.0154,121.0154,9554.0
2019-08-27 14:10:00,125.82,125.86,125.74,125.81,7991.0,121.025,121.0635,120.9481,121.0154,7991.0
2019-08-27 14:20:00,125.84,125.88,125.76,125.82,9315.0,121.0443,121.0827,120.9673,121.025,9315.0
2019-08-27 14:30:00,125.8,125.8,125.64,125.67,14318.0,121.0058,121.0058,120.8519,120.8807,14318.0
2019-08-27 14:40:00,125.7,125.77,125.6,125.76,7873.0,120.9096,120.9769,120.8134,120.9673,7873.0
2019-08-27 14:50:00,125.75,126.05,125.75,126.0,8965.0,120.9577,121.2463,120.9577,121.1982,8965.0
2019-08-27 15:00:00,126.03,126.08,125.96,125.98,14053.0,121.227,121.2751,121.1597,121.1789,14053.0
2019-08-27 15:10:00,125.98,125.99,125.79,125.89,10059.0,121.1789,121.1885,120.9962,121.0924,10059.0
2019-08-27 15:20:00,125.88,125.88,125.71,125.71,15636.0,121.0827,121.0827,120.9192,120.9192,15636.0
2019-08-27 15:30:00,125.72,125.72,125.57,125.65,27284.0,120.9288,120.9288,120.7846,120.8615,27284.0
2019-08-27 15:40:00,125.65,125.72,125.59,125.65,37619.0,120.8615,120.9288,120.8038,120.8615,37619.0
2019-08-27 15:50:00,125.67,125.67,125.26,125.26,81414.0,120.8807,120.8807,120.4864,120.4864,81414.0
2019-08-28 09:30:00,125.2,125.2,124.66,125.14,52775.0,120.4287,120.4287,119.9092,120.3709,52775.0
2019-08-28 09:40:00,125.0,125.11,124.81,124.98,59912.0,120.2363,120.3421,120.0535,120.217,59912.0
2019-08-28 09:50:00,125.01,125.48,124.94,125.38,16806.0,120.2459,120.698,120.1786,120.6018,16806.0
2019-08-28 10:00:00,125.3,125.37,125.16,125.27,44001.0,120.5248,120.5922,120.3902,120.496,44001.0
2019-08-28 10:10:00,125.26,125.28,124.77,124.81,10734.0,120.4864,120.5056,120.015,120.0535,10734.0
2019-08-28 10:20:00,124.88,125.0,124.83,124.92,11196.0,120.1208,120.2363,120.0728,120.1593,11196.0
2019-08-28 10:30:00,124.9,125.38,124.9,125.31,29793.0,120.1401,120.6018,120.1401,120.5345,29793.0
2019-08-28 10:40:00,125.22,125.31,125.16,125.25,20704.0,120.4479,120.5345,120.3902,120.4767,20704.0
2019-08-28 10:50:00,125.29,125.4,125.23,125.39,16936.0,120.5152,120.621,120.4575,120.6114,16936.0
2019-08-28 11:00:00,125.4,125.61,125.38,125.53,20875.0,120.621,120.823,120.6018,120.7461,20875.0
2019-08-28 11:10:00,125.57,125.59,125.44,125.5,14060.0,120.7846,120.8038,120.6595,120.7172,14060.0
2019-08-28 11:20:00,125.52,125.88,125.5,125.78,33658.0,120.7365,121.0827,120.7172,120.9865,33658.0
2019-08-28 11:30:00,125.82,125.83,125.64,125.64,19914.0,121.025,121.0346,120.8519,120.8519,19914.0
2019-08-28 11:40:00,125.63,125.94,125.6,125.83,33461.0,120.8423,121.1404,120.8134,121.0346,33461.0
2019-08-28 11:50:00,125.83,125.85,125.63,125.73,55343.0,121.0346,121.0539,120.8423,120.9385,55343.0
2019-08-28 12:00:00,125.75,125.83,125.68,125.71,33098.0,120.9577,121.0346,120.8904,120.9192,33098.0
2019-08-28 12:10:00,125.69,125.76,125.6,125.76,7190.0,120.9,120.9673,120.8134,120.9673,7190.0
2019-08-28 12:20:00,125.78,125.86,125.67,125.68,36709.0,120.9865,121.0635,120.8807,120.8904,36709.0
2019-08-28 12:30:00,125.71,125.76,125.48,125.53,48272.0,120.9192,120.9673,120.698,120.7461,48272.0
2019-08-28 12:40:00,125.54,125.61,125.51,125.6,16800.0,120.7557,120.823,120.7268,120.8134,16800.0
2019-08-28 12:50:00,125.61,125.74,125.59,125.73,20239.0,120.823,120.9481,120.8038,120.9385,20239.0
2019-08-28 13:00:00,125.73,125.76,125.58,125.61,22078.0,120.9385,120.9673,120.7942,120.823,22078.0
2019-08-28 13:10:00,125.62,125.62,125.49,125.59,12103.0,120.8326,120.8326,120.7076,120.8038,12103.0
2019-08-28 13:20:00,125.63,125.65,125.55,125.57,12075.0,120.8423,120.8615,120.7653,120.7846,12075.0
2019-08-28 13:30:00,125.57,125.6,125.39,125.42,31580.0,120.7846,120.8134,120.6114,120.6403,31580.0
2019-08-28 13:40:00,125.41,125.48,125.36,125.42,27027.0,120.6306,120.698,120.5826,120.6403,27027.0
2019-08-28 13:50:00,125.44,125.44,125.37,125.4,11286.0,120.6595,120.6595,120.5922,120.621,11286.0
2019-08-28 14:00:00,125.39,125.43,125.36,125.4,15628.0,120.6114,120.6499,120.5826,120.621,15628.0
2019-08-28 14:10:00,125.4,125.42,125.37,125.4,21250.0,120.621,120.6403,120.5922,120.621,21250.0
2019-08-28 14:20:00,125.4,125.49,125.39,125.44,38910.0,120.621,120.7076,120.6114,120.6595,38910.0
2019-08-28 14:30:00,125.45,125.51,125.41,125.42,50169.0,120.6691,120.7268,120.6306,120.6403,50169.0
2019-08-28 14:40:00,125.43,125.48,125.34,125.44,25529.0,120.6499,120.698,120.5633,120.6595,25529.0
2019-08-28 14:50:00,125.45,125.46,125.4,125.42,32553.0,120.6691,120.6787,120.621,120.6403,32553.0
2019-08-28 15:00:00,125.41,125.45,125.39,125.41,23245.0,120.6306,120.6691,120.6114,120.6306,23245.0
2019-08-28 15:10:00,125.4,125.51,125.38,125.49,42611.0,120.621,120.7268,120.6018,120.7076,42611.0
2019-08-28 15:20:00,125.49,125.53,125.27,125.33,50059.0,120.7076,120.7461,120.496,120.5537,50059.0
2019-08-28 15:30:00,125.36,125.44,125.23,125.39,64643.0,120.5826,120.6595,120.4575,120.6114,64643.0
2019-08-28 15:40:00,125.39,125.42,125.3,125.31,111902.0,120.6114,120.6403,120.5248,120.5345,111902.0
2019-08-28 15:50:00,125.32,125.44,125.23,125.3,193125.0,120.5441,120.6595,120.4575,120.5248,193125.0
2019-08-29 09:30:00,127.2,127.46,126.66,127.15,99103.0,122.3524,122.6025,121.833,122.3043,99103.0
2019-08-29 09:40:00,127.19,127.29,126.91,126.99,68460.0,122.3428,122.439,122.0735,122.1504,68460.0
2019-08-29 09:50:00,127.0,127.35,126.96,127.17,25507.0,122.1601,122.4967,122.1216,122.3236,25507.0
2019-08-29 10:00:00,127.17,127.25,126.99,127.02,28634.0,122.3236,122.4005,122.1504,122.1793,28634.0
2019-08-29 10:10:00,127.03,127.11,126.69,126.73,40830.0,122.1889,122.2659,121.8619,121.9003,40830.0
2019-08-29 10:20:00,126.67,126.74,126.37,126.38,23377.0,121.8426,121.91,121.5541,121.5637,23377.0
2019-08-29 10:30:00,126.37,126.4,125.38,125.87,61527.0,121.5541,121.5829,120.6018,121.0731,61527.0
2019-08-29 10:40:00,125.84,126.07,125.53,125.61,40419.0,121.0443,121.2655,120.7461,120.823,40419.0
2019-08-29 10:50:00,125.62,126.06,125.59,126.06,32207.0,120.8326,121.2559,120.8038,121.2559,32207.0
2019-08-29 11:00:00,126.04,126.04,125.81,125.84,57846.0,121.2366,121.2366,121.0154,121.0443,57846.0
2019-08-29 11:10:00,125.87,126.14,125.84,126.04,27525.0,121.0731,121.3328,121.0443,121.2366,27525.0
2019-08-29 11:20:00,126.04,126.29,126.03,126.23,15587.0,121.2366,121.4771,121.227,121.4194,15587.0
2019-08-29 11:30:00,126.25,126.6,126.22,126.52,25241.0,121.4386,121.7753,121.4098,121.6983,25241.0
2019-08-29 11:40:00,126.54,126.55,126.25,126.34,32433.0,121.7176,121.7272,121.4386,121.5252,32433.0
2019-08-29 11:50:00,126.35,126.4,126.21,126.25,9724.0,121.5348,121.5829,121.4002,121.4386,9724.0
2019-08-29 12:00:00,126.25,126.36,126.21,126.29,13314.0,121.4386,121.5444,121.4002,121.4771,13314.0
2019-08-29 12:10:00,126.32,126.6,126.32,126.52,33018.0,121.506,121.7753,121.506,121.6983,33018.0
2019-08-29 12:20:00,126.6,126.69,126.54,126.54,7826.0,121.7753,121.8619,121.7176,121.7176,7826.0
2019-08-29 12:30:00,126.54,126.73,126.53,126.66,9909.0,121.7176,121.9003,121.708,121.833,9909.0
2019-08-29 12:40:00,126.66,126.75,126.49,126.51,31744.0,121.833,121.9196,121.6695,121.6887,31744.0
2019-08-29 12:50:00,126.5,126.54,126.42,126.46,6482.0,121.6791,121.7176,121.6022,121.6406,6482.0
2019-08-29 13:00:00,126.49,126.51,126.39,126.39,7922.0,121.6695,121.6887,121.5733,121.5733,7922.0
2019-08-29 13:10:00,126.36,126.42,126.29,126.31,14644.0,121.5444,121.6022,121.4771,121.4963,14644.0
2019-08-29 13:20:00,126.33,126.4,126.24,126.27,9881.0,121.5156,121.5829,121.429,121.4579,9881.0
2019-08-29 13:30:00,126.28,126.35,126.22,126.33,8600.0,121.4675,121.5348,121.4098,121.5156,8600.0
2019-08-29 13:40:00,126.33,126.45,126.33,126.41,9397.0,121.5156,121.631,121.5156,121.5925,9397.0
2019-08-29 13:50:00,126.38,126.53,126.38,126.43,6162.0,121.5637,121.708,121.5637,121.6118,6162.0
2019-08-29 14:00:00,126.41,126.57,126.41,126.45,9241.0,121.5925,121.7464,121.5925,121.631,9241.0
2019-08-29 14:10:00,126.44,126.54,126.34,126.35,12644.0,121.6214,121.7176,121.5252,121.5348,12644.0
2019-08-29 14:20:00,126.39,126.39,126.27,126.3,7600.0,121.5733,121.5733,121.4579,121.4867,7600.0
2019-08-29 14:30:00,126.36,126.42,126.33,126.35,9912.0,121.5444,121.6022,121.5156,121.5348,9912.0
2019-08-29 14:40:00,126.39,126.4,126.08,126.1,28129.0,121.5733,121.5829,121.2751,121.2944,28129.0
2019-08-29 14:50:00,126.06,126.11,125.98,126.01,18689.0,121.2559,121.304,121.1789,121.2078,18689.0
2019-08-29 15:00:00,126.0,126.04,125.94,126.0,17846.0,121.1982,121.2366,121.1404,121.1982,17846.0
2019-08-29 15:10:00,125.99,126.06,125.96,125.99,24387.0,121.1885,121.2559,121.1597,121.1885,24387.0
2019-08-29 15:20:00,126.0,126.04,125.91,125.93,20756.0,121.1982,121.2366,121.1116,121.1308,20756.0
2019-08-29 15:30:00,125.94,126.05,125.9,125.97,42159.0,121.1404,121.2463,121.102,121.1693,42159.0
2019-08-29 15:40:00,125.98,125.98,125.83,125.85,44555.0,121.1789,121.1789,121.0346,121.0539,44555.0
2019-08-29 15:50:00,125.85,125.99,125.5,125.67,229559.0,121.0539,121.1885,120.7172,120.8807,229559.0
2019-08-30 09:30:00,126.3,127.61,125.9,127.27,94296.0,121.4867,122.7468,121.102,122.4198,94296.0
2019-08-30 09:40:00,127.28,127.39,126.83,127.23,29234.0,122.4294,122.5352,121.9965,122.3813,29234.0
2019-08-30 09:50:00,127.22,127.54,127.13,127.3,19596.0,122.3717,122.6795,122.2851,122.4486,19596.0
2019-08-30 10:00:00,127.34,127.4,127.09,127.2,78562.0,122.4871,122.5448,122.2466,122.3524,78562.0
2019-08-30 10:10:00,127.17,127.2,126.88,126.88,49100.0,122.3236,122.3524,122.0446,122.0446,49100.0
2019-08-30 10:20:00,126.91,127.15,126.8,126.81,33068.0,122.0735,122.3043,121.9677,121.9773,33068.0
2019-08-30 10:30:00,126.86,127.12,126.85,126.97,16255.0,122.0254,122.2755,122.0158,122.1312,16255.0
2019-08-30 10:40:00,127.0,127.03,126.9,127.0,6811.0,122.1601,122.1889,122.0639,122.1601,6811.0
2019-08-30 10:50:00,126.96,127.02,126.59,126.62,23856.0,122.1216,122.1793,121.7657,121.7945,23856.0
2019-08-30 11:00:00,126.65,126.67,126.18,126.2,14781.0,121.8234,121.8426,121.3713,121.3905,14781.0
2019-08-30 11:10:00,126.23,126.28,125.95,126.05,13528.0,121.4194,121.4675,121.1501,121.2463,13528.0
2019-08-30 11:20:00,126.06,126.13,125.9,126.01,29346.0,121.2559,121.3232,121.102,121.2078,29346.0
2019-08-30 11:30:00,126.01,126.17,125.97,126.07,47458.0,121.2078,121.3617,121.1693,121.2655,47458.0
2019-08-30 11:40:00,126.04,126.32,125.95,126.3,43529.0,121.2366,121.506,121.1501,121.4867,43529.0
2019-08-30 11:50:00,126.31,126.35,126.02,126.13,44635.0,121.4963,121.5348,121.2174,121.3232,44635.0
2019-08-30 12:00:00,126.14,126.2,126.03,126.05,12548.0,121.3328,121.3905,121.227,121.2463,12548.0
2019-08-30 12:10:00,126.08,126.13,126.05,126.1,14567.0,121.2751,121.3232,121.2463,121.2944,14567.0
2019-08-30 12:20:00,126.1,126.15,125.97,126.05,25779.0,121.2944,121.3424,121.1693,121.2463,25779.0
2019-08-30 12:30:00,126.05,126.14,126.0,126.02,20095.0,121.2463,121.3328,121.1982,121.2174,20095.0
2019-08-30 12:40:00,126.04,126.36,125.98,126.33,51216.0,121.2366,121.5444,121.1789,121.5156,51216.0
2019-08-30 12:50:00,126.33,126.42,126.17,126.17,30502.0,121.5156,121.6022,121.3617,121.3617,30502.0
2019-08-30 13:00:00,126.19,126.23,126.02,126.02,19659.0,121.3809,121.4194,121.2174,121.2174,19659.0
2019-08-30 13:10:00,126.06,126.08,125.98,125.99,13601.0,121.2559,121.2751,121.1789,121.1885,13601.0
2019-08-30 13:20:00,126.02,126.03,125.92,126.02,9489.0,121.2174,121.227,121.1212,121.2174,9489.0
2019-08-30 13:30:00,126.0,126.09,125.97,126.01,8400.0,121.1982,121.2847,121.1693,121.2078,8400.0
2019-08-30 13:40:00,126.0,126.02,125.94,125.97,6445.0,121.1982,121.2174,121.1404,121.1693,6445.0
2019-08-30 13:50:00,126.02,126.13,125.99,126.06,6500.0,121.2174,121.3232,121.1885,121.2559,6500.0
2019-08-30 14:00:00,126.08,126.24,125.97,125.98,30213.0,121.2751,121.429,121.1693,121.1789,30213.0
2019-08-30 14:10:00,126.02,126.1,125.94,126.03,8801.0,121.2174,121.2944,121.1404,121.227,8801.0
2019-08-30 14:20:00,126.05,126.14,125.97,126.06,27095.0,121.2463,121.3328,121.1693,121.2559,27095.0
2019-08-30 14:30:00,126.05,126.08,125.95,126.0,17352.0,121.2463,121.2751,121.1501,121.1982,17352.0
2019-08-30 14:40:00,125.99,126.05,125.88,125.98,20139.0,121.1885,121.2463,121.0827,121.1789,20139.0
2019-08-30 14:50:00,125.98,126.04,125.95,126.02,10813.0,121.1789,121.2366,121.1501,121.2174,10813.0
2019-08-30 15:00:00,126.04,126.06,125.89,125.95,13284.0,121.2366,121.2559,121.0924,121.1501,13284.0
2019-08-30 15:10:00,125.95,125.96,125.79,125.85,17859.0,121.1501,121.1597,120.9962,121.0539,17859.0
2019-08-30 15:20:00,125.89,126.06,125.87,126.02,16464.0,121.0924,121.2559,121.0731,121.2174,16464.0
2019-08-30 15:30:00,126.03,126.05,125.96,126.0,28018.0,121.227,121.2463,121.1597,121.1982,28018.0
2019-08-30 15:40:00,125.99,126.02,125.92,125.98,31907.0,121.1885,121.2174,121.1212,121.1789,31907.0
2019-08-30 15:50:00,125.98,126.39,125.88,126.0,275716.0,121.1789,121.5733,121.0827,121.1982,275716.0
2019-09-03 09:30:00,124.94,124.94,124.06,124.52,52585.0,120.1786,120.1786,119.3321,119.7746,52585.0
2019-09-03 09:40:00,124.59,124.65,124.25,124.32,22348.0,119.8419,119.8996,119.5149,119.5822,22348.0
2019-09-03 09:50:00,124.34,124.61,124.28,124.43,14979.0,119.6014,119.8611,119.5437,119.688,14979.0
2019-09-03 10:00:00,124.46,124.46,123.73,123.88,44814.0,119.7169,119.7169,119.0147,119.159,44814.0
2019-09-03 10:10:00,123.95,124.0,123.67,123.8,15783.0,119.2263,119.2744,118.957,119.082,15783.0
2019-09-03 10:20:00,123.82,124.03,123.63,124.01,47478.0,119.1012,119.3032,118.9185,119.284,47478.0
2019-09-03 10:30:00,124.0,124.29,123.93,124.29,17914.0,119.2744,119.5533,119.2071,119.5533,17914.0
2019-09-03 10:40:00,124.25,124.58,124.21,124.35,21853.0,119.5149,119.8323,119.4764,119.611,21853.0
2019-09-03 10:50:00,124.37,124.71,124.27,124.65,115416.0,119.6303,119.9573,119.5341,119.8996,115416.0
2019-09-03 11:00:00,124.69,124.71,124.23,124.23,41114.0,119.9381,119.9573,119.4956,119.4956,41114.0
2019-09-03 11:10:00,124.22,124.23,123.74,123.91,36544.0,119.486,119.4956,119.0243,119.1878,36544.0
2019-09-03 11:20:00,123.89,124.28,123.86,124.11,11660.0,119.1686,119.5437,119.1397,119.3802,11660.0
2019-09-03 11:30:00,124.17,124.35,123.91,124.17,27781.0,119.4379,119.611,119.1878,119.4379,27781.0
2019-09-03 11:40:00,124.17,124.44,124.13,124.44,11393.0,119.4379,119.6976,119.3994,119.6976,11393.0
2019-09-03 11:50:00,124.42,124.52,124.37,124.4,9967.0,119.6784,119.7746,119.6303,119.6591,9967.0
2019-09-03 12:00:00,124.36,124.42,124.08,124.08,10194.0,119.6207,119.6784,119.3513,119.3513,10194.0
2019-09-03 12:10:00,124.14,124.3,124.1,124.3,6845.0,119.409,119.5629,119.3706,119.5629,6845.0
2019-09-03 12:20:00,124.29,124.33,124.2,124.28,9378.0,119.5533,119.5918,119.4668,119.5437,9378.0
2019-09-03 12:30:00,124.25,124.48,124.16,124.43,16570.0,119.5149,119.7361,119.4283,119.688,16570.0
2019-09-03 12:40:00,124.4,124.4,124.25,124.28,24628.0,119.6591,119.6591,119.5149,119.5437,24628.0
2019-09-03 12:50:00,124.26,124.29,124.03,124.05,18003.0,119.5245,119.5533,119.3032,119.3225,18003.0
2019-09-03 13:00:00,124.09,124.21,123.99,124.12,8150.0,119.361,119.4764,119.2648,119.3898,8150.0
2019-09-03 13:10:00,124.11,124.11,123.99,124.06,5200.0,119.3802,119.3802,119.2648,119.3321,5200.0
2019-09-03 13:20:00,124.05,124.14,123.93,124.11,9434.0,119.3225,119.409,119.2071,119.3802,9434.0
2019-09-03 13:30:00,124.07,124.08,123.92,123.95,16250.0,119.3417,119.3513,119.1974,119.2263,16250.0
2019-09-03 13:40:00,123.95,123.99,123.75,123.81,9700.0,119.2263,119.2648,119.0339,119.0916,9700.0
2019-09-03 13:50:00,123.77,123.82,123.63,123.77,10493.0,119.0531,119.1012,118.9185,119.0531,10493.0
2019-09-03 14:00:00,123.79,123.91,123.73,123.83,13992.0,119.0724,119.1878,119.0147,119.1109,13992.0
2019-09-03 14:10:00,123.83,123.94,123.8,123.81,14372.0,119.1109,119.2167,119.082,119.0916,14372.0
2019-09-03 14:20:00,123.82,123.95,123.78,123.95,12504.0,119.1012,119.2263,119.0628,119.2263,12504.0
2019-09-03 14:30:00,123.94,124.02,123.92,123.97,13537.0,119.2167,119.2936,119.1974,119.2455,13537.0
2019-09-03 14:40:00,123.98,123.98,123.89,123.92,16103.0,119.2551,119.2551,119.1686,119.1974,16103.0
2019-09-03 14:50:00,123.94,124.04,123.83,124.0,15635.0,119.2167,119.3129,119.1109,119.2744,15635.0
2019-09-03 15:00:00,124.0,124.01,123.8,123.84,25507.0,119.2744,119.284,119.082,119.1205,25507.0
2019-09-03 15:10:00,123.86,124.03,123.76,124.0,23614.0,119.1397,119.3032,119.0435,119.2744,23614.0
2019-09-03 15:20:00,124.01,124.26,124.01,124.17,72155.0,119.284,119.5245,119.284,119.4379,72155.0
2019-09-03 15:30:00,124.18,124.36,124.15,124.33,33783.0,119.4475,119.6207,119.4187,119.5918,33783.0
2019-09-03 15:40:00,124.31,124.64,124.25,124.49,67435.0,119.5726,119.89,119.5149,119.7457,67435.0
2019-09-03 15:50:00,124.51,124.71,124.24,124.25,265135.0,119.7649,119.9573,119.5052,119.5149,265135.0
2019-09-04 09:30:00,125.61,125.92,125.06,125.68,35563.0,120.823,121.1212,120.294,120.8904,35563.0
2019-09-04 09:40:00,125.75,125.91,125.43,125.52,33713.0,120.9577,121.1116,120.6499,120.7365,33713.0
2019-09-04 09:50:00,125.52,125.61,125.42,125.51,5350.0,120.7365,120.823,120.6403,120.7268,5350.0
2019-09-04 10:00:00,125.53,125.72,125.47,125.48,10003.0,120.7461,120.9288,120.6884,120.698,10003.0
2019-09-04 10:10:00,125.48,125.5,125.09,125.1,11972.0,120.698,120.7172,120.3228,120.3325,11972.0
2019-09-04 10:20:00,125.1,125.12,124.96,124.97,14499.0,120.3325,120.3517,120.1978,120.2074,14499.0
2019-09-04 10:30:00,124.95,125.2,124.92,125.08,11448.0,120.1882,120.4287,120.1593,120.3132,11448.0
2019-09-04 10:40:00,125.07,125.42,125.05,125.42,6623.0,120.3036,120.6403,120.2844,120.6403,6623.0
2019-09-04 10:50:00,125.44,125.6,125.41,125.51,34119.0,120.6595,120.8134,120.6306,120.7268,34119.0
2019-09-04 11:00:00,125.54,125.57,125.35,125.38,26162.0,120.7557,120.7846,120.5729,120.6018,26162.0
2019-09-04 11:10:00,125.4,125.61,125.3,125.52,13949.0,120.621,120.823,120.5248,120.7365,13949.0
2019-09-04 11:20:00,125.48,125.82,125.48,125.78,23483.0,120.698,121.025,120.698,120.9865,23483.0
2019-09-04 11:30:00,125.77,125.86,125.63,125.66,42751.0,120.9769,121.0635,120.8423,120.8711,42751.0
2019-09-04 11:40:00,125.74,125.86,125.65,125.69,51251.0,120.9481,121.0635,120.8615,120.9,51251.0
2019-09-04 11:50:00,125.69,125.72,125.56,125.6,176443.0,120.9,120.9288,120.7749,120.8134,176443.0
2019-09-04 12:00:00,125.62,125.62,125.47,125.48,29992.0,120.8326,120.8326,120.6884,120.698,29992.0
2019-09-04 12:10:00,125.48,125.57,125.44,125.46,10831.0,120.698,120.7846,120.6595,120.6787,10831.0
2019-09-04 12:20:00,125.46,125.65,125.46,125.53,27570.0,120.6787,120.8615,120.6787,120.7461,27570.0
2019-09-04 12:30:00,125.55,125.61,125.49,125.51,15455.0,120.7653,120.823,120.7076,120.7268,15455.0
2019-09-04 12:40:00,125.51,125.61,125.5,125.58,32437.0,120.7268,120.823,120.7172,120.7942,32437.0
2019-09-04 12:50:00,125.58,125.81,125.56,125.7,57211.0,120.7942,121.0154,120.7749,120.9096,57211.0
2019-09-04 13:00:00,125.69,125.81,125.56,125.81,28119.0,120.9,121.0154,120.7749,121.0154,28119.0
2019-09-04 13:10:00,125.79,125.86,125.72,125.77,13034.0,120.9962,121.0635,120.9288,120.9769,13034.0
2019-09-04 13:20:00,125.77,125.96,125.71,125.96,24085.0,120.9769,121.1597,120.9192,121.1597,24085.0
2019-09-04 13:30:00,125.97,126.03,125.81,125.82,14991.0,121.1693,121.227,121.0154,121.025,14991.0
2019-09-04 13:40:00,125.83,125.88,125.77,125.77,19994.0,121.0346,121.0827,120.9769,120.9769,19994.0
2019-09-04 13:50:00,125.77,125.77,125.7,125.73,4900.0,120.9769,120.9769,120.9096,120.9385,4900.0
2019-09-04 14:00:00,125.71,125.75,125.68,125.71,40355.0,120.9192,120.9577,120.8904,120.9192,40355.0
2019-09-04 14:10:00,125.71,125.72,125.65,125.7,19023.0,120.9192,120.9288,120.8615,120.9096,19023.0
2019-09-04 14:20:00,125.7,125.7,125.63,125.66,10140.0,120.9096,120.9096,120.8423,120.8711,10140.0
2019-09-04 14:30:00,125.67,125.75,125.66,125.74,345726.0,120.8807,120.9577,120.8711,120.9481,345726.0
2019-09-04 14:40:00,125.74,125.75,125.64,125.67,173989.0,120.9481,120.9577,120.8519,120.8807,173989.0
2019-09-04 14:50:00,125.65,125.65,125.54,125.59,14815.0,120.8615,120.8615,120.7557,120.8038,14815.0
2019-09-04 15:00:00,125.6,125.6,125.51,125.55,32120.0,120.8134,120.8134,120.7268,120.7653,32120.0
2019-09-04 15:10:00,125.58,125.6,125.45,125.45,23591.0,120.7942,120.8134,120.6691,120.6691,23591.0
2019-09-04 15:20:00,125.47,125.72,125.46,125.7,41265.0,120.6884,120.9288,120.6787,120.9096,41265.0
2019-09-04 15:30:00,125.7,125.7,125.6,125.61,46107.0,120.9096,120.9096,120.8134,120.823,46107.0
2019-09-04 15:40:00,125.62,125.68,125.58,125.64,72742.0,120.8326,120.8904,120.7942,120.8519,72742.0
2019-09-04 15:50:00,125.64,125.7,125.63,125.7,193525.0,120.8519,120.9096,120.8423,120.9096,193525.0
2019-09-05 09:30:00,126.88,126.89,125.92,126.44,115894.0,122.0446,122.0542,121.1212,121.6214,115894.0
2019-09-05 09:40:00,126.44,126.68,126.14,126.16,128197.0,121.6214,121.8522,121.3328,121.3521,128197.0
2019-09-05 09:50:00,126.16,126.5,126.13,126.47,89154.0,121.3521,121.6791,121.3232,121.6503,89154.0
2019-09-05 10:00:00,126.49,126.75,126.39,126.73,243239.0,121.6695,121.9196,121.5733,121.9003,243239.0
2019-09-05 10:10:00,126.73,127.05,126.57,126.91,296133.0,121.9003,122.2081,121.7464,122.0735,296133.0
2019-09-05 10:20:00,126.93,127.41,126.85,127.01,137178.0,122.0927,122.5544,122.0158,122.1697,137178.0
2019-09-05 10:30:00,127.02,127.54,126.93,127.45,77735.0,122.1793,122.6795,122.0927,122.5929,77735.0
2019-09-05 10:40:00,127.45,127.5,127.13,127.32,219721.0,122.5929,122.641,122.2851,122.4679,219721.0
2019-09-05 10:50:00,127.32,127.83,127.28,127.76,57769.0,122.4679,122.9584,122.4294,122.8911,57769.0
2019-09-05 11:00:00,127.73,127.86,127.66,127.8,59246.0,122.8622,122.9873,122.7949,122.9296,59246.0
2019-09-05 11:10:00,127.81,128.07,127.69,127.76,38062.0,122.9392,123.1893,122.8238,122.8911,38062.0
2019-09-05 11:20:00,127.72,127.87,127.66,127.82,13391.0,122.8526,122.9969,122.7949,122.9488,13391.0
2019-09-05 11:30:00,127.82,127.84,127.7,127.8,26681.0,122.9488,122.968,122.8334,122.9296,26681.0
2019-09-05 11:40:00,127.79,127.94,127.73,127.83,19317.0,122.9199,123.0642,122.8622,122.9584,19317.0
2019-09-05 11:50:00,127.83,128.14,127.83,128.04,23293.0,122.9584,123.2566,122.9584,123.1604,23293.0
2019-09-05 12:00:00,128.06,128.19,127.98,128.11,19189.0,123.1797,123.3047,123.1027,123.2278,19189.0
2019-09-05 12:10:00,128.1,128.29,128.04,128.09,41550.0,123.2181,123.4009,123.1604,123.2085,41550.0
2019-09-05 12:20:00,128.11,128.26,128.0,128.26,10951.0,123.2278,123.372,123.1219,123.372,10951.0
2019-09-05 12:30:00,128.25,128.41,128.17,128.41,21799.0,123.3624,123.5163,123.2855,123.5163,21799.0
2019-09-05 12:40:00,128.41,128.48,128.33,128.36,28780.0,123.5163,123.5837,123.4394,123.4682,28780.0
2019-09-05 12:50:00,128.36,128.36,128.07,128.13,30031.0,123.4682,123.4682,123.1893,123.247,30031.0
2019-09-05 13:00:00,128.12,128.32,128.04,128.06,26004.0,123.2374,123.4297,123.1604,123.1797,26004.0
2019-09-05 13:10:00,128.06,128.14,127.98,128.06,17086.0,123.1797,123.2566,123.1027,123.1797,17086.0
2019-09-05 13:20:00,128.11,128.29,128.09,128.25,15983.0,123.2278,123.4009,123.2085,123.3624,15983.0
2019-09-05 13:30:00,128.29,128.31,128.09,128.27,14667.0,123.4009,123.4201,123.2085,123.3817,14667.0
2019-09-05 13:40:00,128.29,128.38,128.24,128.31,9508.0,123.4009,123.4875,123.3528,123.4201,9508.0
2019-09-05 13:50:00,128.31,128.47,128.31,128.38,20041.0,123.4201,123.574,123.4201,123.4875,20041.0
2019-09-05 14:00:00,128.39,128.41,128.18,128.21,14255.0,123.4971,123.5163,123.2951,123.3239,14255.0
2019-09-05 14:10:00,128.25,128.3,128.17,128.24,21819.0,123.3624,123.4105,123.2855,123.3528,21819.0
2019-09-05 14:20:00,128.27,128.38,128.15,128.33,11960.0,123.3817,123.4875,123.2662,123.4394,11960.0
2019-09-05 14:30:00,128.33,128.54,128.28,128.43,28501.0,123.4394,123.6414,123.3913,123.5356,28501.0
2019-09-05 14:40:00,128.43,128.55,128.38,128.45,30980.0,123.5356,123.651,123.4875,123.5548,30980.0
2019-09-05 14:50:00,128.44,128.74,128.34,128.68,32601.0,123.5452,123.8337,123.449,123.776,32601.0
2019-09-05 15:00:00,128.66,128.8,128.48,128.57,30199.0,123.7568,123.8915,123.5837,123.6702,30199.0
2019-09-05 15:10:00,128.58,128.78,128.58,128.75,21730.0,123.6798,123.8722,123.6798,123.8434,21730.0
2019-09-05 15:20:00,128.75,128.83,128.67,128.69,38266.0,123.8434,123.9203,123.7664,123.7856,38266.0
2019-09-05 15:30:00,128.69,128.87,128.64,128.76,50761.0,123.7856,123.9588,123.7376,123.853,50761.0
2019-09-05 15:40:00,128.76,128.78,128.4,128.4,72278.0,123.853,123.8722,123.5067,123.5067,72278.0
2019-09-05 15:50:00,128.39,128.51,128.32,128.47,158602.0,123.4971,123.6125,123.4297,123.574,158602.0
2019-09-06 09:30:00,128.5,128.5,128.05,128.22,29340.0,123.6029,123.6029,123.17,123.3336,29340.0
2019-09-06 09:40:00,128.22,128.72,128.15,128.7,13173.0,123.3336,123.8145,123.2662,123.7953,13173.0
2019-09-06 09:50:00,128.66,128.76,128.26,128.3,33177.0,123.7568,123.853,123.372,123.4105,33177.0
2019-09-06 10:00:00,128.37,128.72,128.3,128.57,14150.0,123.4778,123.8145,123.4105,123.6702,14150.0
2019-09-06 10:10:00,128.51,128.77,128.4,128.74,8438.0,123.6125,123.8626,123.5067,123.8337,8438.0
2019-09-06 10:20:00,128.72,129.05,128.72,129.04,7237.0,123.8145,124.1319,123.8145,124.1223,7237.0
2019-09-06 10:30:00,129.07,129.1,128.93,128.98,7768.0,124.1512,124.18,124.0165,124.0646,7768.0
2019-09-06 10:40:00,128.93,129.27,128.93,129.24,15134.0,124.0165,124.3435,124.0165,124.3147,15134.0
2019-09-06 10:50:00,129.2,129.41,129.13,129.34,11551.0,124.2762,124.4782,124.2089,124.4109,11551.0
2019-09-06 11:00:00,129.32,129.42,129.22,129.35,9064.0,124.3916,124.4878,124.2954,124.4205,9064.0
2019-09-06 11:10:00,129.36,129.37,129.05,129.22,8711.0,124.4301,124.4397,124.1319,124.2954,8711.0
2019-09-06 11:20:00,129.23,129.23,129.06,129.23,8376.0,124.3051,124.3051,124.1415,124.3051,8376.0
2019-09-06 11:30:00,129.25,129.25,129.04,129.18,7842.0,124.3243,124.3243,124.1223,124.257,7842.0
2019-09-06 11:40:00,129.15,129.27,129.08,129.21,8107.0,124.2281,124.3435,124.1608,124.2858,8107.0
2019-09-06 11:50:00,129.17,129.23,129.09,129.22,10491.0,124.2474,124.3051,124.1704,124.2954,10491.0
2019-09-06 12:00:00,129.22,129.36,129.18,129.33,9931.0,124.2954,124.4301,124.257,124.4013,9931.0
2019-09-06 12:10:00,129.31,129.36,129.18,129.18,6769.0,124.382,124.4301,124.257,124.257,6769.0
2019-09-06 12:20:00,129.2,129.27,129.14,129.15,8268.0,124.2762,124.3435,124.2185,124.2281,8268.0
2019-09-06 12:30:00,129.15,129.16,128.95,129.09,13603.0,124.2281,124.2377,124.0357,124.1704,13603.0
2019-09-06 12:40:00,129.11,129.12,128.91,129.01,6121.0,124.1896,124.1993,123.9973,124.0935,6121.0
2019-09-06 12:50:00,129.03,129.24,128.91,129.22,6917.0,124.1127,124.3147,123.9973,124.2954,6917.0
2019-09-06 13:00:00,129.19,129.39,129.09,129.23,14257.0,124.2666,124.459,124.1704,124.3051,14257.0
2019-09-06 13:10:00,129.23,129.47,129.2,129.42,7893.0,124.3051,124.5359,124.2762,124.4878,7893.0
2019-09-06 13:20:00,129.42,129.62,129.4,129.55,11183.0,124.4878,124.6802,124.4686,124.6129,11183.0
2019-09-06 13:30:00,129.53,129.72,129.48,129.72,10526.0,124.5936,124.7764,124.5455,124.7764,10526.0
2019-09-06 13:40:00,129.69,129.7,129.51,129.51,31318.0,124.7475,124.7572,124.5744,124.5744,31318.0
2019-09-06 13:50:00,129.51,129.74,129.5,129.66,15794.0,124.5744,124.7956,124.5648,124.7187,15794.0
2019-09-06 14:00:00,129.68,129.68,129.5,129.58,12689.0,124.7379,124.7379,124.5648,124.6417,12689.0
2019-09-06 14:10:00,129.58,129.71,129.56,129.67,14981.0,124.6417,124.7668,124.6225,124.7283,14981.0
2019-09-06 14:20:00,129.66,129.78,129.64,129.7,13659.0,124.7187,124.8341,124.6994,124.7572,13659.0
2019-09-06 14:30:00,129.68,129.68,129.4,129.42,15086.0,124.7379,124.7379,124.4686,124.4878,15086.0
2019-09-06 14:40:00,129.39,129.46,129.32,129.4,12360.0,124.459,124.5263,124.3916,124.4686,12360.0
2019-09-06 14:50:00,129.4,129.45,129.34,129.43,11157.0,124.4686,124.5167,124.4109,124.4974,11157.0
2019-09-06 15:00:00,129.41,129.43,129.27,129.34,8141.0,124.4782,124.4974,124.3435,124.4109,8141.0
2019-09-06 15:10:00,129.36,129.46,129.32,129.46,13850.0,124.4301,124.5263,124.3916,124.5263,13850.0
2019-09-06 15:20:00,129.42,129.62,129.42,129.61,19716.0,124.4878,124.6802,124.4878,124.6706,19716.0
2019-09-06 15:30:00,129.64,129.66,129.4,129.44,19642.0,124.6994,124.7187,124.4686,124.5071,19642.0
2019-09-06 15:40:00,129.45,129.47,129.34,129.41,29968.0,124.5167,124.5359,124.4109,124.4782,29968.0
2019-09-06 15:50:00,129.41,129.49,129.25,129.48,129560.0,124.4782,124.5552,124.3243,124.5455,129560.0
2019-09-09 09:30:00,129.79,129.88,128.92,129.04,31659.0,124.8437,124.9303,124.0069,124.1223,31659.0
2019-09-09 09:40:00,128.92,129.01,128.6,128.73,21143.0,124.0069,124.0935,123.6991,123.8241,21143.0
2019-09-09 09:50:00,128.76,128.92,128.57,128.62,15536.0,123.853,124.0069,123.6702,123.7183,15536.0
2019-09-09 10:00:00,128.66,128.93,128.36,128.84,22777.0,123.7568,124.0165,123.4682,123.9299,22777.0
2019-09-09 10:10:00,128.83,128.92,128.69,128.79,24176.0,123.9203,124.0069,123.7856,123.8818,24176.0
2019-09-09 10:20:00,128.72,128.91,128.55,128.81,15363.0,123.8145,123.9973,123.651,123.9011,15363.0
2019-09-09 10:30:00,128.83,128.97,128.8,128.88,20588.0,123.9203,124.055,123.8915,123.9684,20588.0
2019-09-09 10:40:00,128.85,128.92,128.59,128.67,16680.0,123.9396,124.0069,123.6895,123.7664,16680.0
2019-09-09 10:50:00,128.7,128.75,128.47,128.63,13913.0,123.7953,123.8434,123.574,123.7279,13913.0
2019-09-09 11:00:00,128.66,128.96,128.63,128.96,20412.0,123.7568,124.0454,123.7279,124.0454,20412.0
2019-09-09 11:10:00,128.96,129.21,128.93,129.09,41970.0,124.0454,124.2858,124.0165,124.1704,41970.0
2019-09-09 11:20:00,129.06,129.12,128.86,129.07,9628.0,124.1415,124.1993,123.9492,124.1512,9628.0
2019-09-09 11:30:00,129.05,129.21,129.02,129.02,11497.0,124.1319,124.2858,124.1031,124.1031,11497.0
2019-09-09 11:40:00,129.0,129.07,128.81,129.03,17442.0,124.0838,124.1512,123.9011,124.1127,17442.0
2019-09-09 11:50:00,129.04,129.32,129.04,129.32,24039.0,124.1223,124.3916,124.1223,124.3916,24039.0
2019-09-09 12:00:00,129.26,129.46,129.24,129.33,12093.0,124.3339,124.5263,124.3147,124.4013,12093.0
2019-09-09 12:10:00,129.33,129.41,128.95,129.04,24713.0,124.4013,124.4782,124.0357,124.1223,24713.0
2019-09-09 12:20:00,128.99,129.2,128.97,129.16,16139.0,124.0742,124.2762,124.055,124.2377,16139.0
2019-09-09 12:30:00,129.13,129.19,128.85,128.92,10502.0,124.2089,124.2666,123.9396,124.0069,10502.0
2019-09-09 12:40:00,128.94,129.22,128.91,129.02,10002.0,124.0261,124.2954,123.9973,124.1031,10002.0
2019-09-09 12:50:00,129.06,129.22,128.98,129.18,8286.0,124.1415,124.2954,124.0646,124.257,8286.0
2019-09-09 13:00:00,129.2,129.23,129.05,129.17,10071.0,124.2762,124.3051,124.1319,124.2474,10071.0
2019-09-09 13:10:00,129.2,129.2,129.02,129.1,9052.0,124.2762,124.2762,124.1031,124.18,9052.0
2019-09-09 13:20:00,129.09,129.14,128.95,129.0,11233.0,124.1704,124.2185,124.0357,124.0838,11233.0
2019-09-09 13:30:00,128.99,129.01,128.74,128.9,6983.0,124.0742,124.0935,123.8337,123.9876,6983.0
2019-09-09 13:40:00,128.89,128.93,128.77,128.82,7859.0,123.978,124.0165,123.8626,123.9107,7859.0
2019-09-09 13:50:00,128.81,128.87,128.75,128.84,7121.0,123.9011,123.9588,123.8434,123.9299,7121.0
2019-09-09 14:00:00,128.82,128.93,128.79,128.86,13874.0,123.9107,124.0165,123.8818,123.9492,13874.0
2019-09-09 14:10:00,128.82,129.0,128.82,128.86,23119.0,123.9107,124.0838,123.9107,123.9492,23119.0
2019-09-09 14:20:00,128.86,129.03,128.85,128.97,28156.0,123.9492,124.1127,123.9396,124.055,28156.0
2019-09-09 14:30:00,128.96,129.24,128.92,129.23,15461.0,124.0454,124.3147,124.0069,124.3051,15461.0
2019-09-09 14:40:00,129.2,129.32,129.18,129.29,9538.0,124.2762,124.3916,124.257,124.3628,9538.0
2019-09-09 14:50:00,129.26,129.37,129.24,129.37,9480.0,124.3339,124.4397,124.3147,124.4397,9480.0
2019-09-09 15:00:00,129.36,129.48,129.26,129.41,12793.0,124.4301,124.5455,124.3339,124.4782,12793.0
2019-09-09 15:10:00,129.4,129.8,129.4,129.76,16342.0,124.4686,124.8533,124.4686,124.8149,16342.0
2019-09-09 15:20:00,129.73,129.74,129.61,129.67,13878.0,124.786,124.7956,124.6706,124.7283,13878.0
2019-09-09 15:30:00,129.68,129.73,129.57,129.72,22830.0,124.7379,124.786,124.6321,124.7764,22830.0
2019-09-09 15:40:00,129.73,129.87,129.69,129.82,26483.0,124.786,124.9207,124.7475,124.8726,26483.0
2019-09-09 15:50:00,129.79,129.95,129.78,129.95,73965.0,124.8437,124.9976,124.8341,124.9976,73965.0
2019-09-10 09:30:00,130.0,130.0,128.76,128.83,69098.0,125.0457,125.0457,123.853,123.9203,69098.0
2019-09-10 09:40:00,128.78,129.04,128.67,128.88,13127.0,123.8722,124.1223,123.7664,123.9684,13127.0
2019-09-10 09:50:00,128.87,129.47,128.83,129.41,13283.0,123.9588,124.5359,123.9203,124.4782,13283.0
2019-09-10 10:00:00,129.41,129.52,129.26,129.26,22419.0,124.4782,124.584,124.3339,124.3339,22419.0
2019-09-10 10:10:00,129.26,129.46,129.17,129.28,45374.0,124.3339,124.5263,124.2474,124.3532,45374.0
2019-09-10 10:20:00,129.26,129.67,129.17,129.62,17896.0,124.3339,124.7283,124.2474,124.6802,17896.0
2019-09-10 10:30:00,129.59,129.68,129.52,129.61,10361.0,124.6513,124.7379,124.584,124.6706,10361.0
2019-09-10 10:40:00,129.53,129.76,129.49,129.63,12310.0,124.5936,124.8149,124.5552,124.6898,12310.0
2019-09-10 10:50:00,129.66,129.68,129.41,129.49,6925.0,124.7187,124.7379,124.4782,124.5552,6925.0
2019-09-10 11:00:00,129.52,129.77,129.5,129.73,14581.0,124.584,124.8245,124.5648,124.786,14581.0
2019-09-10 11:10:00,129.72,129.86,129.68,129.77,9078.0,124.7764,124.9111,124.7379,124.8245,9078.0
2019-09-10 11:20:00,129.75,129.82,129.67,129.7,6771.0,124.8053,124.8726,124.7283,124.7572,6771.0
2019-09-10 11:30:00,129.68,129.92,129.68,129.85,11246.0,124.7379,124.9688,124.7379,124.9014,11246.0
2019-09-10 11:40:00,129.83,130.08,129.75,130.08,13508.0,124.8822,125.1227,124.8053,125.1227,13508.0
2019-09-10 11:50:00,130.14,130.28,130.06,130.16,17242.0,125.1804,125.3151,125.1034,125.1996,17242.0
2019-09-10 12:00:00,130.21,130.27,129.99,130.25,11435.0,125.2477,125.3054,125.0361,125.2862,11435.0
2019-09-10 12:10:00,130.29,130.59,130.21,130.59,14344.0,125.3247,125.6132,125.2477,125.6132,14344.0
2019-09-10 12:20:00,130.58,130.72,130.53,130.61,9974.0,125.6036,125.7383,125.5555,125.6325,9974.0
2019-09-10 12:30:00,130.61,130.7,130.58,130.67,6230.0,125.6325,125.719,125.6036,125.6902,6230.0
2019-09-10 12:40:00,130.68,130.71,130.6,130.71,9083.0,125.6998,125.7287,125.6229,125.7287,9083.0
2019-09-10 12:50:00,130.68,130.82,130.67,130.8,7405.0,125.6998,125.8345,125.6902,125.8152,7405.0
2019-09-10 13:00:00,130.83,130.85,130.66,130.67,8884.0,125.8441,125.8633,125.6806,125.6902,8884.0
2019-09-10 13:10:00,130.7,130.78,130.56,130.57,12011.0,125.719,125.796,125.5844,125.594,12011.0
2019-09-10 13:20:00,130.56,130.75,130.55,130.73,6446.0,125.5844,125.7671,125.5748,125.7479,6446.0
2019-09-10 13:30:00,130.71,130.85,130.66,130.84,8757.0,125.7287,125.8633,125.6806,125.8537,8757.0
2019-09-10 13:40:00,130.85,130.9,130.81,130.88,7643.0,125.8633,125.9114,125.8249,125.8922,7643.0
2019-09-10 13:50:00,130.85,130.95,130.85,130.92,9510.0,125.8633,125.9595,125.8633,125.9307,9510.0
2019-09-10 14:00:00,130.94,131.01,130.86,130.96,12248.0,125.9499,126.0172,125.8729,125.9691,12248.0
2019-09-10 14:10:00,130.92,131.06,130.92,131.01,12148.0,125.9307,126.0653,125.9307,126.0172,12148.0
2019-09-10 14:20:00,130.96,131.04,130.89,130.93,7553.0,125.9691,126.0461,125.9018,125.9403,7553.0
2019-09-10 14:30:00,130.91,130.96,130.71,130.85,10040.0,125.921,125.9691,125.7287,125.8633,10040.0
2019-09-10 14:40:00,130.8,130.82,130.73,130.79,10765.0,125.8152,125.8345,125.7479,125.8056,10765.0
2019-09-10 14:50:00,130.81,130.98,130.78,130.97,9532.0,125.8249,125.9884,125.796,125.9788,9532.0
2019-09-10 15:00:00,130.99,131.23,130.99,131.17,20215.0,125.998,126.2288,125.998,126.1711,20215.0
2019-09-10 15:10:00,131.19,131.46,131.13,131.46,20843.0,126.1904,126.4501,126.1327,126.4501,20843.0
2019-09-10 15:20:00,131.46,131.48,131.21,131.32,26810.0,126.4501,126.4693,126.2096,126.3154,26810.0
2019-09-10 15:30:00,131.31,131.31,131.22,131.26,25490.0,126.3058,126.3058,126.2192,126.2577,25490.0
2019-09-10 15:40:00,131.26,131.48,131.24,131.36,44561.0,126.2577,126.4693,126.2385,126.3539,44561.0
2019-09-10 15:50:00,131.36,131.71,131.32,131.69,134809.0,126.3539,126.6906,126.3154,126.6713,134809.0
2019-09-11 09:30:00,131.39,131.95,130.83,131.51,27776.0,126.3828,126.9214,125.8441,126.4982,27776.0
2019-09-11 09:40:00,131.73,131.73,131.08,131.25,13514.0,126.7098,126.7098,126.0846,126.2481,13514.0
2019-09-11 09:50:00,131.25,131.39,130.97,130.97,25080.0,126.2481,126.3828,125.9788,125.9788,25080.0
2019-09-11 10:00:00,131.0,131.97,131.0,131.94,34975.0,126.0076,126.9406,126.0076,126.9118,34975.0
2019-09-11 10:10:00,132.0,132.08,131.86,132.06,16446.0,126.9695,127.0465,126.8348,127.0272,16446.0
2019-09-11 10:20:00,132.04,132.51,131.96,132.18,13005.0,127.008,127.4601,126.931,127.1426,13005.0
2019-09-11 10:30:00,132.21,132.54,132.21,132.37,7425.0,127.1715,127.4889,127.1715,127.3254,7425.0
2019-09-11 10:40:00,132.41,132.67,132.41,132.59,13134.0,127.3639,127.614,127.3639,127.537,13134.0
2019-09-11 10:50:00,132.64,132.69,132.4,132.53,9255.0,127.5851,127.6332,127.3543,127.4793,9255.0
2019-09-11 11:00:00,132.51,132.71,132.47,132.53,11570.0,127.4601,127.6524,127.4216,127.4793,11570.0
2019-09-11 11:10:00,132.54,132.65,132.37,132.63,15681.0,127.4889,127.5947,127.3254,127.5755,15681.0
2019-09-11 11:20:00,132.6,132.6,132.42,132.44,12984.0,127.5466,127.5466,127.3735,127.3927,12984.0
2019-09-11 11:30:00,132.48,132.7,132.48,132.52,25087.0,127.4312,127.6428,127.4312,127.4697,25087.0
2019-09-11 11:40:00,132.46,132.46,132.29,132.38,15570.0,127.412,127.412,127.2485,127.335,15570.0
2019-09-11 11:50:00,132.38,132.39,132.11,132.18,12341.0,127.335,127.3446,127.0753,127.1426,12341.0
2019-09-11 12:00:00,132.2,132.58,132.2,132.57,9627.0,127.1619,127.5274,127.1619,127.5178,9627.0
2019-09-11 12:10:00,132.61,132.9,132.61,132.89,12158.0,127.5563,127.8352,127.5563,127.8256,12158.0
2019-09-11 12:20:00,132.89,132.93,132.77,132.9,8469.0,127.8256,127.8641,127.7102,127.8352,8469.0
2019-09-11 12:30:00,132.91,133.06,132.89,133.05,15324.0,127.8448,127.9891,127.8256,127.9795,15324.0
2019-09-11 12:40:00,133.0,133.16,132.84,133.09,370919.0,127.9314,128.0853,127.7775,128.018,370919.0
2019-09-11 12:50:00,133.09,133.27,133.08,133.17,13935.0,128.018,128.1911,128.0083,128.0949,13935.0
2019-09-11 13:00:00,133.16,133.2,133.08,133.19,5769.0,128.0853,128.1238,128.0083,128.1142,5769.0
2019-09-11 13:10:00,133.19,133.35,133.17,133.35,7113.0,128.1142,128.2681,128.0949,128.2681,7113.0
2019-09-11 13:20:00,133.38,133.5,133.34,133.44,11687.0,128.2969,128.4123,128.2584,128.3546,11687.0
2019-09-11 13:30:00,133.37,133.59,133.26,133.4,42455.0,128.2873,128.4989,128.1815,128.3162,42455.0
2019-09-11 13:40:00,133.39,133.55,133.32,133.33,8421.0,128.3065,128.4604,128.2392,128.2488,8421.0
2019-09-11 13:50:00,133.33,133.36,133.08,133.12,6752.0,128.2488,128.2777,128.0083,128.0468,6752.0
2019-09-11 14:00:00,133.08,133.08,132.82,132.87,10111.0,128.0083,128.0083,127.7583,127.8063,10111.0
2019-09-11 14:10:00,132.87,132.96,132.69,132.73,13077.0,127.8063,127.8929,127.6332,127.6717,13077.0
2019-09-11 14:20:00,132.75,132.87,132.69,132.81,8414.0,127.6909,127.8063,127.6332,127.7486,8414.0
2019-09-11 14:30:00,132.85,132.96,132.81,132.96,10303.0,127.7871,127.8929,127.7486,127.8929,10303.0
2019-09-11 14:40:00,132.95,133.04,132.92,132.99,11467.0,127.8833,127.9699,127.8544,127.9218,11467.0
2019-09-11 14:50:00,132.99,133.06,132.92,132.99,10563.0,127.9218,127.9891,127.8544,127.9218,10563.0
2019-09-11 15:00:00,133.01,133.17,133.01,133.16,15546.0,127.941,128.0949,127.941,128.0853,15546.0
2019-09-11 15:10:00,133.18,133.2,133.07,133.16,35794.0,128.1045,128.1238,127.9987,128.0853,35794.0
2019-09-11 15:20:00,133.17,133.18,132.98,133.03,23882.0,128.0949,128.1045,127.9122,127.9603,23882.0
2019-09-11 15:30:00,133.04,133.1,132.91,133.0,31489.0,127.9699,128.0276,127.8448,127.9314,31489.0
2019-09-11 15:40:00,133.0,133.02,132.85,132.94,42676.0,127.9314,127.9506,127.7871,127.8737,42676.0
2019-09-11 15:50:00,132.95,133.13,132.78,133.09,139533.0,127.8833,128.0564,127.7198,128.018,139533.0
2019-09-12 09:30:00,133.5,133.74,132.97,133.73,28333.0,128.4123,128.6432,127.9025,128.6336,28333.0
2019-09-12 09:40:00,133.8,133.9,133.37,133.38,20034.0,128.7009,128.7971,128.2873,128.2969,20034.0
2019-09-12 09:50:00,133.38,133.44,132.93,132.98,13345.0,128.2969,128.3546,127.8641,127.9122,13345.0
2019-09-12 10:00:00,132.94,133.22,132.91,133.22,13323.0,127.8737,128.143,127.8448,128.143,13323.0
2019-09-12 10:10:00,133.22,134.26,133.15,134.06,76049.0,128.143,129.1434,128.0757,128.951,76049.0
2019-09-12 10:20:00,134.06,134.37,133.8,134.29,34705.0,128.951,129.2492,128.7009,129.1722,34705.0
2019-09-12 10:30:00,134.27,134.29,133.55,133.6,12511.0,129.153,129.1722,128.4604,128.5085,12511.0
2019-09-12 10:40:00,133.59,133.65,133.34,133.58,16898.0,128.4989,128.5566,128.2584,128.4893,16898.0
2019-09-12 10:50:00,133.58,133.65,132.49,132.63,30387.0,128.4893,128.5566,127.4408,127.5755,30387.0
2019-09-12 11:00:00,132.61,132.68,132.41,132.46,9708.0,127.5563,127.6236,127.3639,127.412,9708.0
2019-09-12 11:10:00,132.52,132.98,132.51,132.96,8950.0,127.4697,127.9122,127.4601,127.8929,8950.0
2019-09-12 11:20:00,133.02,133.21,132.99,133.11,13952.0,127.9506,128.1334,127.9218,128.0372,13952.0
2019-09-12 11:30:00,133.14,133.16,132.87,133.07,10525.0,128.0661,128.0853,127.8063,127.9987,10525.0
2019-09-12 11:40:00,133.05,133.36,133.01,133.32,6179.0,127.9795,128.2777,127.941,128.2392,6179.0
2019-09-12 11:50:00,133.26,133.53,133.2,133.47,16813.0,128.1815,128.4412,128.1238,128.3835,16813.0
2019-09-12 12:00:00,133.46,133.49,133.27,133.35,12344.0,128.3739,128.4027,128.1911,128.2681,12344.0
2019-09-12 12:10:00,133.34,133.39,133.19,133.24,11293.0,128.2584,128.3065,128.1142,128.1622,11293.0
2019-09-12 12:20:00,133.27,133.39,133.19,133.36,8901.0,128.1911,128.3065,128.1142,128.2777,8901.0
2019-09-12 12:30:00,133.28,133.29,133.13,133.15,14564.0,128.2007,128.2103,128.0564,128.0757,14564.0
2019-09-12 12:40:00,133.15,133.21,133.13,133.2,9495.0,128.0757,128.1334,128.0564,128.1238,9495.0
2019-09-12 12:50:00,133.18,133.33,133.09,133.29,11860.0,128.1045,128.2488,128.018,128.2103,11860.0
2019-09-12 13:00:00,133.31,133.54,133.24,133.29,10666.0,128.2296,128.4508,128.1622,128.2103,10666.0
2019-09-12 13:10:00,133.24,133.29,133.13,133.18,10460.0,128.1622,128.2103,128.0564,128.1045,10460.0
2019-09-12 13:20:00,133.16,133.19,132.95,132.98,53615.0,128.0853,128.1142,127.8833,127.9122,53615.0
2019-09-12 13:30:00,132.93,132.99,132.75,132.82,7033.0,127.8641,127.9218,127.6909,127.7583,7033.0
2019-09-12 13:40:00,132.82,132.89,132.69,132.77,10177.0,127.7583,127.8256,127.6332,127.7102,10177.0
2019-09-12 13:50:00,132.8,132.83,132.63,132.66,7475.0,127.739,127.7679,127.5755,127.6044,7475.0
2019-09-12 14:00:00,132.67,132.67,132.41,132.42,6013.0,127.614,127.614,127.3639,127.3735,6013.0
2019-09-12 14:10:00,132.39,132.63,132.39,132.63,11572.0,127.3446,127.5755,127.3446,127.5755,11572.0
2019-09-12 14:20:00,132.64,132.64,132.42,132.44,10613.0,127.5851,127.5851,127.3735,127.3927,10613.0
2019-09-12 14:30:00,132.46,132.72,132.41,132.63,6400.0,127.412,127.6621,127.3639,127.5755,6400.0
2019-09-12 14:40:00,132.63,132.8,132.63,132.65,18795.0,127.5755,127.739,127.5755,127.5947,18795.0
2019-09-12 14:50:00,132.65,132.71,132.57,132.66,10620.0,127.5947,127.6524,127.5178,127.6044,10620.0
2019-09-12 15:00:00,132.63,132.68,132.51,132.53,6511.0,127.5755,127.6236,127.4601,127.4793,6511.0
2019-09-12 15:10:00,132.5,132.59,132.47,132.56,7216.0,127.4504,127.537,127.4216,127.5082,7216.0
2019-09-12 15:20:00,132.56,132.72,132.54,132.67,9356.0,127.5082,127.6621,127.4889,127.614,9356.0
2019-09-12 15:30:00,132.65,132.83,132.65,132.8,17532.0,127.5947,127.7679,127.5947,127.739,17532.0
2019-09-12 15:40:00,132.77,132.87,132.65,132.8,20503.0,127.7102,127.8063,127.5947,127.739,20503.0
2019-09-12 15:50:00,132.77,132.78,132.42,132.53,86982.0,127.7102,127.7198,127.3735,127.4793,86982.0
2019-09-13 09:30:00,132.98,133.25,132.56,133.08,13401.0,127.9122,128.1719,127.5082,128.0083,13401.0
2019-09-13 09:40:00,133.22,133.41,133.07,133.33,8039.0,128.143,128.3258,127.9987,128.2488,8039.0
2019-09-13 09:50:00,133.39,133.87,133.39,133.51,12044.0,128.3065,128.7682,128.3065,128.422,12044.0
2019-09-13 10:00:00,133.56,133.75,133.53,133.61,6066.0,128.4701,128.6528,128.4412,128.5181,6066.0
2019-09-13 10:10:00,133.59,133.88,133.52,133.85,10046.0,128.4989,128.7779,128.4316,128.749,10046.0
2019-09-13 10:20:00,133.84,134.23,133.84,134.13,11296.0,128.7394,129.1145,128.7394,129.0183,11296.0
2019-09-13 10:30:00,134.16,134.74,134.16,134.68,20145.0,129.0472,129.6051,129.0472,129.5474,20145.0
2019-09-13 10:40:00,134.76,134.86,134.63,134.74,18446.0,129.6243,129.7205,129.4993,129.6051,18446.0
2019-09-13 10:50:00,134.76,134.92,134.73,134.81,11519.0,129.6243,129.7782,129.5955,129.6724,11519.0
2019-09-13 11:00:00,134.81,135.46,134.81,135.37,28487.0,129.6724,130.2976,129.6724,130.2111,28487.0
2019-09-13 11:10:00,135.35,135.38,135.22,135.23,15997.0,130.1918,130.2207,130.0668,130.0764,15997.0
2019-09-13 11:20:00,135.22,135.3,134.7,134.71,43553.0,130.0668,130.1437,129.5666,129.5762,43553.0
2019-09-13 11:30:00,134.77,134.79,134.37,134.39,9270.0,129.6339,129.6532,129.2492,129.2684,9270.0
2019-09-13 11:40:00,134.39,134.83,134.33,134.83,18205.0,129.2684,129.6917,129.2107,129.6917,18205.0
2019-09-13 11:50:00,134.83,134.88,134.64,134.81,6750.0,129.6917,129.7397,129.5089,129.6724,6750.0
2019-09-13 12:00:00,134.81,134.86,134.71,134.76,9831.0,129.6724,129.7205,129.5762,129.6243,9831.0
2019-09-13 12:10:00,134.78,134.9,134.75,134.78,8859.0,129.6436,129.759,129.6147,129.6436,8859.0
2019-09-13 12:20:00,134.75,134.85,134.7,134.78,23713.0,129.6147,129.7109,129.5666,129.6436,23713.0
2019-09-13 12:30:00,134.78,134.8,134.52,134.55,5817.0,129.6436,129.6628,129.3935,129.4223,5817.0
2019-09-13 12:40:00,134.48,134.48,134.33,134.34,4057.0,129.355,129.355,129.2107,129.2203,4057.0
2019-09-13 12:50:00,134.35,134.44,134.21,134.29,5993.0,129.2299,129.3165,129.0953,129.1722,5993.0
2019-09-13 13:00:00,134.29,134.47,134.12,134.46,5600.0,129.1722,129.3454,129.0087,129.3358,5600.0
2019-09-13 13:10:00,134.44,134.56,134.4,134.55,9444.0,129.3165,129.4319,129.278,129.4223,9444.0
2019-09-13 13:20:00,134.55,134.62,134.5,134.51,10535.0,129.4223,129.4897,129.3742,129.3838,10535.0
2019-09-13 13:30:00,134.49,134.61,134.43,134.59,10775.0,129.3646,129.48,129.3069,129.4608,10775.0
2019-09-13 13:40:00,134.56,134.59,134.34,134.5,11216.0,129.4319,129.4608,129.2203,129.3742,11216.0
2019-09-13 13:50:00,134.5,134.6,134.35,134.38,10758.0,129.3742,129.4704,129.2299,129.2588,10758.0
2019-09-13 14:00:00,134.36,134.44,134.32,134.37,14753.0,129.2396,129.3165,129.2011,129.2492,14753.0
2019-09-13 14:10:00,134.34,134.34,134.02,134.02,6556.0,129.2203,129.2203,128.9125,128.9125,6556.0
2019-09-13 14:20:00,134.01,134.1,133.95,134.1,13021.0,128.9029,128.9895,128.8452,128.9895,13021.0
2019-09-13 14:30:00,134.11,134.22,134.04,134.13,43178.0,128.9991,129.1049,128.9318,129.0183,43178.0
2019-09-13 14:40:00,134.18,134.18,133.87,133.87,19262.0,129.0664,129.0664,128.7682,128.7682,19262.0
2019-09-13 14:50:00,133.88,133.98,133.77,133.85,23821.0,128.7779,128.874,128.672,128.749,23821.0
2019-09-13 15:00:00,133.84,133.84,133.57,133.57,17247.0,128.7394,128.7394,128.4797,128.4797,17247.0
2019-09-13 15:10:00,133.6,133.81,133.57,133.74,23393.0,128.5085,128.7105,128.4797,128.6432,23393.0
2019-09-13 15:20:00,133.75,133.99,133.66,133.96,37335.0,128.6528,128.8837,128.5662,128.8548,37335.0
2019-09-13 15:30:00,133.93,134.11,133.89,134.03,19800.0,128.826,128.9991,128.7875,128.9221,19800.0
2019-09-13 15:40:00,134.01,134.11,133.92,134.11,24856.0,128.9029,128.9991,128.8163,128.9991,24856.0
2019-09-13 15:50:00,134.12,134.19,133.9,133.94,124302.0,129.0087,129.076,128.7971,128.8356,124302.0
2019-09-16 09:30:00,132.8,132.8,131.36,132.09,50411.0,127.739,127.739,126.3539,127.0561,50411.0
2019-09-16 09:40:00,132.05,132.35,131.86,132.09,19417.0,127.0176,127.3062,126.8348,127.0561,19417.0
2019-09-16 09:50:00,132.02,132.15,131.7,131.95,11662.0,126.9887,127.1138,126.6809,126.9214,11662.0
2019-09-16 10:00:00,131.89,132.09,131.53,131.53,27858.0,126.8637,127.0561,126.5174,126.5174,27858.0
2019-09-16 10:10:00,131.56,131.71,131.45,131.52,8722.0,126.5463,126.6906,126.4405,126.5078,8722.0
2019-09-16 10:20:00,131.53,131.56,131.2,131.22,7064.0,126.5174,126.5463,126.2,126.2192,7064.0
2019-09-16 10:30:00,131.15,131.2,130.8,130.87,19607.0,126.1519,126.2,125.8152,125.8826,19607.0
2019-09-16 10:40:00,130.85,130.98,130.82,130.97,13732.0,125.8633,125.9884,125.8345,125.9788,13732.0
2019-09-16 10:50:00,130.96,131.12,130.96,131.0,6718.0,125.9691,126.123,125.9691,126.0076,6718.0
2019-09-16 11:00:00,130.98,131.33,130.94,131.27,9519.0,125.9884,126.325,125.9499,126.2673,9519.0
2019-09-16 11:10:00,131.31,131.37,131.19,131.25,11303.0,126.3058,126.3635,126.1904,126.2481,11303.0
2019-09-16 11:20:00,131.25,131.26,130.99,131.04,17655.0,126.2481,126.2577,125.998,126.0461,17655.0
2019-09-16 11:30:00,131.03,131.12,130.72,130.72,13613.0,126.0365,126.123,125.7383,125.7383,13613.0
2019-09-16 11:40:00,130.77,130.86,130.69,130.71,8751.0,125.7864,125.8729,125.7094,125.7287,8751.0
2019-09-16 11:50:00,130.68,130.8,130.44,130.47,17801.0,125.6998,125.8152,125.469,125.4978,17801.0
2019-09-16 12:00:00,130.48,130.79,130.48,130.6,15070.0,125.5074,125.8056,125.5074,125.6229,15070.0
2019-09-16 12:10:00,130.6,130.64,130.47,130.51,8993.0,125.6229,125.6613,125.4978,125.5363,8993.0
2019-09-16 12:20:00,130.52,130.56,130.28,130.48,15983.0,125.5459,125.5844,125.3151,125.5074,15983.0
2019-09-16 12:30:00,130.5,130.64,130.46,130.52,11325.0,125.5267,125.6613,125.4882,125.5459,11325.0
2019-09-16 12:40:00,130.51,130.52,130.18,130.45,8995.0,125.5363,125.5459,125.2189,125.4786,8995.0
2019-09-16 12:50:00,130.51,130.74,130.48,130.74,8664.0,125.5363,125.7575,125.5074,125.7575,8664.0
2019-09-16 13:00:00,130.72,130.86,130.71,130.72,7271.0,125.7383,125.8729,125.7287,125.7383,7271.0
2019-09-16 13:10:00,130.75,130.86,130.75,130.82,11971.0,125.7671,125.8729,125.7671,125.8345,11971.0
2019-09-16 13:20:00,130.84,130.86,130.63,130.68,5446.0,125.8537,125.8729,125.6517,125.6998,5446.0
2019-09-16 13:30:00,130.71,130.75,130.52,130.61,5028.0,125.7287,125.7671,125.5459,125.6325,5028.0
2019-09-16 13:40:00,130.61,130.74,130.51,130.55,8350.0,125.6325,125.7575,125.5363,125.5748,8350.0
2019-09-16 13:50:00,130.52,130.7,130.46,130.59,8280.0,125.5459,125.719,125.4882,125.6132,8280.0
2019-09-16 14:00:00,130.64,130.74,130.44,130.46,7499.0,125.6613,125.7575,125.469,125.4882,7499.0
2019-09-16 14:10:00,130.46,130.47,130.25,130.33,9374.0,125.4882,125.4978,125.2862,125.3631,9374.0
2019-09-16 14:20:00,130.33,130.53,130.32,130.53,13120.0,125.3631,125.5555,125.3535,125.5555,13120.0
2019-09-16 14:30:00,130.51,130.58,130.43,130.55,14163.0,125.5363,125.6036,125.4593,125.5748,14163.0
2019-09-16 14:40:00,130.54,130.6,130.38,130.44,28221.0,125.5651,125.6229,125.4112,125.469,28221.0
2019-09-16 14:50:00,130.43,130.63,130.43,130.53,10482.0,125.4593,125.6517,125.4593,125.5555,10482.0
2019-09-16 15:00:00,130.5,130.58,130.42,130.53,14788.0,125.5267,125.6036,125.4497,125.5555,14788.0
2019-09-16 15:10:00,130.56,130.84,130.56,130.66,19986.0,125.5844,125.8537,125.5844,125.6806,19986.0
2019-09-16 15:20:00,130.66,130.66,130.43,130.48,15135.0,125.6806,125.6806,125.4593,125.5074,15135.0
2019-09-16 15:30:00,130.45,130.61,130.41,130.55,18172.0,125.4786,125.6325,125.4401,125.5748,18172.0
2019-09-16 15:40:00,130.54,130.56,130.41,130.42,43783.0,125.5651,125.5844,125.4401,125.4497,43783.0
2019-09-16 15:50:00,130.42,130.55,130.37,130.51,117664.0,125.4497,125.5748,125.4016,125.5363,117664.0
2019-09-17 09:30:00,130.68,130.68,129.78,130.63,33043.0,125.6998,125.6998,124.8341,125.6517,33043.0
2019-09-17 09:40:00,130.63,131.34,130.53,131.01,18776.0,125.6517,126.3347,125.5555,126.0172,18776.0
2019-09-17 09:50:00,131.07,131.07,130.63,130.8,8923.0,126.0749,126.0749,125.6517,125.8152,8923.0
2019-09-17 10:00:00,130.79,131.06,130.75,131.0,15788.0,125.8056,126.0653,125.7671,126.0076,15788.0
2019-09-17 10:10:00,130.97,131.43,130.81,131.38,20674.0,125.9788,126.4212,125.8249,126.3731,20674.0
2019-09-17 10:20:00,131.35,131.39,131.05,131.19,18197.0,126.3443,126.3828,126.0557,126.1904,18197.0
2019-09-17 10:30:00,131.2,131.38,131.01,131.08,16635.0,126.2,126.3731,126.0172,126.0846,16635.0
2019-09-17 10:40:00,131.06,131.1,130.84,130.86,8514.0,126.0653,126.1038,125.8537,125.8729,8514.0
2019-09-17 10:50:00,130.93,130.95,130.65,130.68,10743.0,125.9403,125.9595,125.671,125.6998,10743.0
2019-09-17 11:00:00,130.65,130.75,130.17,130.17,22550.0,125.671,125.7671,125.2092,125.2092,22550.0
2019-09-17 11:10:00,130.16,130.23,130.0,130.1,29572.0,125.1996,125.267,125.0457,125.1419,29572.0
2019-09-17 11:20:00,130.12,130.13,130.0,130.11,13260.0,125.1612,125.1708,125.0457,125.1515,13260.0
2019-09-17 11:30:00,130.11,130.2,129.99,130.19,20329.0,125.1515,125.2381,125.0361,125.2285,20329.0
2019-09-17 11:40:00,130.24,130.51,130.18,130.47,11547.0,125.2766,125.5363,125.2189,125.4978,11547.0
2019-09-17 11:50:00,130.43,130.48,130.29,130.29,10935.0,125.4593,125.5074,125.3247,125.3247,10935.0
2019-09-17 12:00:00,130.28,130.45,130.28,130.33,3900.0,125.3151,125.4786,125.3151,125.3631,3900.0
2019-09-17 12:10:00,130.3,130.55,130.3,130.51,4750.0,125.3343,125.5748,125.3343,125.5363,4750.0
2019-09-17 12:20:00,130.56,130.7,130.55,130.65,4082.0,125.5844,125.719,125.5748,125.671,4082.0
2019-09-17 12:30:00,130.63,130.63,130.38,130.38,5555.0,125.6517,125.6517,125.4112,125.4112,5555.0
2019-09-17 12:40:00,130.36,130.41,130.09,130.09,22463.0,125.392,125.4401,125.1323,125.1323,22463.0
2019-09-17 12:50:00,130.11,130.18,130.09,130.12,7478.0,125.1515,125.2189,125.1323,125.1612,7478.0
2019-09-17 13:00:00,130.12,130.15,130.05,130.14,5548.0,125.1612,125.19,125.0938,125.1804,5548.0
2019-09-17 13:10:00,130.14,130.48,130.14,130.44,6357.0,125.1804,125.5074,125.1804,125.469,6357.0
2019-09-17 13:20:00,130.48,130.53,130.37,130.37,5960.0,125.5074,125.5555,125.4016,125.4016,5960.0
2019-09-17 13:30:00,130.4,130.48,130.4,130.46,7803.0,125.4305,125.5074,125.4305,125.4882,7803.0
2019-09-17 13:40:00,130.47,130.68,130.47,130.58,4972.0,125.4978,125.6998,125.4978,125.6036,4972.0
2019-09-17 13:50:00,130.65,130.7,130.51,130.54,4038.0,125.671,125.719,125.5363,125.5651,4038.0
2019-09-17 14:00:00,130.64,130.7,130.4,130.4,3800.0,125.6613,125.719,125.4305,125.4305,3800.0
2019-09-17 14:10:00,130.46,130.51,130.42,130.46,7379.0,125.4882,125.5363,125.4497,125.4882,7379.0
2019-09-17 14:20:00,130.45,130.49,130.39,130.39,3109.0,125.4786,125.517,125.4209,125.4209,3109.0
2019-09-17 14:30:00,130.43,130.48,130.24,130.27,6225.0,125.4593,125.5074,125.2766,125.3054,6225.0
2019-09-17 14:40:00,130.31,130.6,130.31,130.6,8950.0,125.3439,125.6229,125.3439,125.6229,8950.0
2019-09-17 14:50:00,130.59,130.7,130.54,130.7,6764.0,125.6132,125.719,125.5651,125.719,6764.0
2019-09-17 15:00:00,130.7,130.71,130.51,130.64,10160.0,125.719,125.7287,125.5363,125.6613,10160.0
2019-09-17 15:10:00,130.61,130.66,130.53,130.56,6327.0,125.6325,125.6806,125.5555,125.5844,6327.0
2019-09-17 15:20:00,130.57,130.64,130.55,130.63,5648.0,125.594,125.6613,125.5748,125.6517,5648.0
2019-09-17 15:30:00,130.64,130.74,130.61,130.71,9400.0,125.6613,125.7575,125.6325,125.7287,9400.0
2019-09-17 15:40:00,130.7,130.79,130.64,130.73,17530.0,125.719,125.8056,125.6613,125.7479,17530.0
2019-09-17 15:50:00,130.73,130.76,130.54,130.55,60379.0,125.7479,125.7768,125.5651,125.5748,60379.0
2019-09-18 09:30:00,130.13,130.44,129.73,129.79,15043.0,125.1708,125.469,124.786,124.8437,15043.0
2019-09-18 09:40:00,129.78,129.84,129.42,129.71,9992.0,124.8341,124.8918,124.4878,124.7668,9992.0
2019-09-18 09:50:00,129.7,130.06,129.7,130.01,6201.0,124.7572,125.1034,124.7572,125.0553,6201.0
2019-09-18 10:00:00,129.97,130.09,129.86,129.97,6822.0,125.0169,125.1323,124.9111,125.0169,6822.0
2019-09-18 10:10:00,130.02,130.16,130.01,130.08,7153.0,125.065,125.1996,125.0553,125.1227,7153.0
2019-09-18 10:20:00,130.05,130.14,129.97,130.1,4461.0,125.0938,125.1804,125.0169,125.1419,4461.0
2019-09-18 10:30:00,130.12,130.17,130.05,130.05,3970.0,125.1612,125.2092,125.0938,125.0938,3970.0
2019-09-18 10:40:00,130.03,130.13,129.85,129.85,9635.0,125.0746,125.1708,124.9014,124.9014,9635.0
2019-09-18 10:50:00,129.83,129.85,129.56,129.56,11323.0,124.8822,124.9014,124.6225,124.6225,11323.0
2019-09-18 11:00:00,129.58,129.62,129.33,129.33,11438.0,124.6417,124.6802,124.4013,124.4013,11438.0
2019-09-18 11:10:00,129.36,129.56,129.28,129.56,13464.0,124.4301,124.6225,124.3532,124.6225,13464.0
2019-09-18 11:20:00,129.52,129.57,129.39,129.47,9293.0,124.584,124.6321,124.459,124.5359,9293.0
2019-09-18 11:30:00,129.46,129.46,129.08,129.08,17773.0,124.5263,124.5263,124.1608,124.1608,17773.0
2019-09-18 11:40:00,129.12,129.16,128.88,128.92,17744.0,124.1993,124.2377,123.9684,124.0069,17744.0
2019-09-18 11:50:00,128.92,129.33,128.9,129.27,14476.0,124.0069,124.4013,123.9876,124.3435,14476.0
2019-09-18 12:00:00,129.31,129.4,129.22,129.36,7153.0,124.382,124.4686,124.2954,124.4301,7153.0
2019-09-18 12:10:00,129.39,129.46,129.33,129.43,3259.0,124.459,124.5263,124.4013,124.4974,3259.0
2019-09-18 12:20:00,129.43,129.49,129.4,129.49,11537.0,124.4974,124.5552,124.4686,124.5552,11537.0
2019-09-18 12:30:00,129.48,129.66,129.47,129.61,10406.0,124.5455,124.7187,124.5359,124.6706,10406.0
2019-09-18 12:40:00,129.6,129.67,129.5,129.59,15151.0,124.661,124.7283,124.5648,124.6513,15151.0
2019-09-18 12:50:00,129.58,129.61,129.5,129.55,5827.0,124.6417,124.6706,124.5648,124.6129,5827.0
2019-09-18 13:00:00,129.54,129.56,129.43,129.49,7750.0,124.6033,124.6225,124.4974,124.5552,7750.0
2019-09-18 13:10:00,129.51,129.51,129.33,129.39,7250.0,124.5744,124.5744,124.4013,124.459,7250.0
2019-09-18 13:20:00,129.39,129.45,129.24,129.28,7461.0,124.459,124.5167,124.3147,124.3532,7461.0
2019-09-18 13:30:00,129.28,129.41,129.22,129.4,4959.0,124.3532,124.4782,124.2954,124.4686,4959.0
2019-09-18 13:40:00,129.39,129.54,129.39,129.54,10834.0,124.459,124.6033,124.459,124.6033,10834.0
2019-09-18 13:50:00,129.5,129.61,129.47,129.59,3856.0,124.5648,124.6706,124.5359,124.6513,3856.0
2019-09-18 14:00:00,129.55,129.81,129.24,129.52,32523.0,124.6129,124.863,124.3147,124.584,32523.0
2019-09-18 14:10:00,129.51,129.53,129.07,129.16,18238.0,124.5744,124.5936,124.1512,124.2377,18238.0
2019-09-18 14:20:00,129.05,129.18,128.88,128.93,9075.0,124.1319,124.257,123.9684,124.0165,9075.0
2019-09-18 14:30:00,128.93,128.96,128.71,128.93,15029.0,124.0165,124.0454,123.8049,124.0165,15029.0
2019-09-18 14:40:00,128.88,129.05,128.73,128.92,12874.0,123.9684,124.1319,123.8241,124.0069,12874.0
2019-09-18 14:50:00,128.88,129.36,128.88,129.23,10340.0,123.9684,124.4301,123.9684,124.3051,10340.0
2019-09-18 15:00:00,129.19,129.41,129.04,129.41,11210.0,124.2666,124.4782,124.1223,124.4782,11210.0
2019-09-18 15:10:00,129.39,129.6,129.37,129.6,14289.0,124.459,124.661,124.4397,124.661,14289.0
2019-09-18 15:20:00,129.58,129.77,129.56,129.77,18243.0,124.6417,124.8245,124.6225,124.8245,18243.0
2019-09-18 15:30:00,129.79,130.36,129.78,130.28,19638.0,124.8437,125.392,124.8341,125.3151,19638.0
2019-09-18 15:40:00,130.3,130.48,130.23,130.34,32332.0,125.3343,125.5074,125.267,125.3728,32332.0
2019-09-18 15:50:00,130.36,130.37,130.15,130.16,98499.0,125.392,125.4016,125.19,125.1996,98499.0
2019-09-19 09:30:00,130.49,131.04,130.49,130.94,15392.0,125.517,126.0461,125.517,125.9499,15392.0
2019-09-19 09:40:00,130.9,131.29,130.89,131.14,11030.0,125.9114,126.2866,125.9018,126.1423,11030.0
2019-09-19 09:50:00,131.14,131.35,130.83,130.83,20918.0,126.1423,126.3443,125.8441,125.8441,20918.0
2019-09-19 10:00:00,130.69,130.86,130.53,130.53,9260.0,125.7094,125.8729,125.5555,125.5555,9260.0
2019-09-19 10:10:00,130.56,130.6,130.46,130.58,4800.0,125.5844,125.6229,125.4882,125.6036,4800.0
2019-09-19 10:20:00,130.58,130.65,130.51,130.58,4957.0,125.6036,125.671,125.5363,125.6036,4957.0
2019-09-19 10:30:00,130.55,130.71,130.51,130.51,4527.0,125.5748,125.7287,125.5363,125.5363,4527.0
2019-09-19 10:40:00,130.53,130.6,130.36,130.37,7225.0,125.5555,125.6229,125.392,125.4016,7225.0
2019-09-19 10:50:00,130.37,130.55,130.32,130.33,8114.0,125.4016,125.5748,125.3535,125.3631,8114.0
2019-09-19 11:00:00,130.31,130.31,130.16,130.28,8100.0,125.3439,125.3439,125.1996,125.3151,8100.0
2019-09-19 11:10:00,130.26,130.48,130.26,130.48,7626.0,125.2958,125.5074,125.2958,125.5074,7626.0
2019-09-19 11:20:00,130.48,130.7,130.48,130.65,6700.0,125.5074,125.719,125.5074,125.671,6700.0
2019-09-19 11:30:00,130.58,130.74,130.53,130.69,5535.0,125.6036,125.7575,125.5555,125.7094,5535.0
2019-09-19 11:40:00,130.72,130.74,130.45,130.56,9247.0,125.7383,125.7575,125.4786,125.5844,9247.0
2019-09-19 11:50:00,130.51,130.53,130.38,130.44,8305.0,125.5363,125.5555,125.4112,125.469,8305.0
2019-09-19 12:00:00,130.42,130.63,130.37,130.57,5368.0,125.4497,125.6517,125.4016,125.594,5368.0
2019-09-19 12:10:00,130.59,130.64,130.44,130.47,4235.0,125.6132,125.6613,125.469,125.4978,4235.0
2019-09-19 12:20:00,130.47,130.47,130.21,130.22,4758.0,125.4978,125.4978,125.2477,125.2573,4758.0
2019-09-19 12:30:00,130.2,130.37,130.18,130.3,4500.0,125.2381,125.4016,125.2189,125.3343,4500.0
2019-09-19 12:40:00,130.23,130.31,130.17,130.28,5200.0,125.267,125.3439,125.2092,125.3151,5200.0
2019-09-19 12:50:00,130.25,130.26,130.16,130.23,4388.0,125.2862,125.2958,125.1996,125.267,4388.0
2019-09-19 13:00:00,130.27,130.29,130.09,130.09,4350.0,125.3054,125.3247,125.1323,125.1323,4350.0
2019-09-19 13:10:00,130.09,130.13,129.93,130.11,26517.0,125.1323,125.1708,124.9784,125.1515,26517.0
2019-09-19 13:20:00,130.06,130.13,130.05,130.13,3688.0,125.1034,125.1708,125.0938,125.1708,3688.0
2019-09-19 13:30:00,130.11,130.11,129.74,129.74,11123.0,125.1515,125.1515,124.7956,124.7956,11123.0
2019-09-19 13:40:00,129.77,129.77,129.57,129.71,13798.0,124.8245,124.8245,124.6321,124.7668,13798.0
2019-09-19 13:50:00,129.68,129.76,129.61,129.67,10716.0,124.7379,124.8149,124.6706,124.7283,10716.0
2019-09-19 14:00:00,129.67,129.85,129.56,129.83,12216.0,124.7283,124.9014,124.6225,124.8822,12216.0
2019-09-19 14:10:00,129.83,129.89,129.73,129.75,11904.0,124.8822,124.9399,124.786,124.8053,11904.0
2019-09-19 14:20:00,129.75,129.81,129.68,129.71,9554.0,124.8053,124.863,124.7379,124.7668,9554.0
2019-09-19 14:30:00,129.72,129.75,129.64,129.68,4400.0,124.7764,124.8053,124.6994,124.7379,4400.0
2019-09-19 14:40:00,129.66,129.78,129.5,129.57,15488.0,124.7187,124.8341,124.5648,124.6321,15488.0
2019-09-19 14:50:00,129.56,129.62,129.45,129.54,20133.0,124.6225,124.6802,124.5167,124.6033,20133.0
2019-09-19 15:00:00,129.55,129.7,129.53,129.7,9930.0,124.6129,124.7572,124.5936,124.7572,9930.0
2019-09-19 15:10:00,129.68,129.73,129.65,129.71,14491.0,124.7379,124.786,124.7091,124.7668,14491.0
2019-09-19 15:20:00,129.72,129.77,129.64,129.69,26728.0,124.7764,124.8245,124.6994,124.7475,26728.0
2019-09-19 15:30:00,129.66,129.68,129.52,129.61,26810.0,124.7187,124.7379,124.584,124.6706,26810.0
2019-09-19 15:40:00,129.61,129.67,129.48,129.49,25946.0,124.6706,124.7283,124.5455,124.5552,25946.0
2019-09-19 15:50:00,129.49,129.66,129.41,129.5,105816.0,124.5552,124.7187,124.4782,124.5648,105816.0
2019-09-20 09:30:00,128.93,129.46,128.72,129.21,380562.0,124.0165,124.5263,123.8145,124.2858,380562.0
2019-09-20 09:40:00,129.19,129.41,128.83,128.83,15535.0,124.2666,124.4782,123.9203,123.9203,15535.0
2019-09-20 09:50:00,128.81,129.02,128.35,128.37,42609.0,123.9011,124.1031,123.4586,123.4778,42609.0
2019-09-20 10:00:00,128.36,128.67,128.36,128.63,19987.0,123.4682,123.7664,123.4682,123.7279,19987.0
2019-09-20 10:10:00,128.6,128.68,128.44,128.48,11309.0,123.6991,123.776,123.5452,123.5837,11309.0
2019-09-20 10:20:00,128.53,128.68,128.53,128.66,14893.0,123.6317,123.776,123.6317,123.7568,14893.0
2019-09-20 10:30:00,128.66,128.71,128.45,128.48,22422.0,123.7568,123.8049,123.5548,123.5837,22422.0
2019-09-20 10:40:00,128.5,128.67,128.32,128.62,12547.0,123.6029,123.7664,123.4297,123.7183,12547.0
2019-09-20 10:50:00,128.65,128.75,128.37,128.37,16516.0,123.7472,123.8434,123.4778,123.4778,16516.0
2019-09-20 11:00:00,128.38,128.38,128.1,128.35,28793.0,123.4875,123.4875,123.2181,123.4586,28793.0
2019-09-20 11:10:00,128.34,128.45,128.29,128.31,11729.0,123.449,123.5548,123.4009,123.4201,11729.0
2019-09-20 11:20:00,128.31,128.71,128.27,128.65,7124.0,123.4201,123.8049,123.3817,123.7472,7124.0
2019-09-20 11:30:00,128.67,128.75,128.45,128.47,14441.0,123.7664,123.8434,123.5548,123.574,14441.0
2019-09-20 11:40:00,128.46,128.5,128.29,128.47,10232.0,123.5644,123.6029,123.4009,123.574,10232.0
2019-09-20 11:50:00,128.45,128.74,128.43,128.74,7146.0,123.5548,123.8337,123.5356,123.8337,7146.0
2019-09-20 12:00:00,128.71,128.81,128.71,128.79,8706.0,123.8049,123.9011,123.8049,123.8818,8706.0
2019-09-20 12:10:00,128.78,128.95,128.78,128.91,7812.0,123.8722,124.0357,123.8722,123.9973,7812.0
2019-09-20 12:20:00,128.9,128.91,128.79,128.88,7009.0,123.9876,123.9973,123.8818,123.9684,7009.0
2019-09-20 12:30:00,128.85,128.86,128.66,128.75,6811.0,123.9396,123.9492,123.7568,123.8434,6811.0
2019-09-20 12:40:00,128.75,128.75,128.53,128.55,46792.0,123.8434,123.8434,123.6317,123.651,46792.0
2019-09-20 12:50:00,128.55,128.6,128.49,128.53,12020.0,123.651,123.6991,123.5933,123.6317,12020.0
2019-09-20 13:00:00,128.52,128.52,128.35,128.4,8727.0,123.6221,123.6221,123.4586,123.5067,8727.0
2019-09-20 13:10:00,128.4,128.41,127.12,127.54,36961.0,123.5067,123.5163,122.2755,122.6795,36961.0
2019-09-20 13:20:00,127.44,127.55,127.34,127.54,12780.0,122.5833,122.6891,122.4871,122.6795,12780.0
2019-09-20 13:30:00,127.53,127.54,127.29,127.3,20567.0,122.6699,122.6795,122.439,122.4486,20567.0
2019-09-20 13:40:00,127.3,127.43,127.18,127.3,37390.0,122.4486,122.5737,122.3332,122.4486,37390.0
2019-09-20 13:50:00,127.33,127.43,127.09,127.33,27783.0,122.4775,122.5737,122.2466,122.4775,27783.0
2019-09-20 14:00:00,127.39,127.63,127.39,127.54,62982.0,122.5352,122.766,122.5352,122.6795,62982.0
2019-09-20 14:10:00,127.52,127.55,127.36,127.48,15443.0,122.6602,122.6891,122.5063,122.6218,15443.0
2019-09-20 14:20:00,127.47,127.7,127.47,127.67,53307.0,122.6121,122.8334,122.6121,122.8045,53307.0
2019-09-20 14:30:00,127.67,127.7,127.47,127.48,57540.0,122.8045,122.8334,122.6121,122.6218,57540.0
2019-09-20 14:40:00,127.48,127.52,127.19,127.3,85238.0,122.6218,122.6602,122.3428,122.4486,85238.0
2019-09-20 14:50:00,127.31,127.31,126.99,127.03,44753.0,122.4582,122.4582,122.1504,122.1889,44753.0
2019-09-20 15:00:00,127.01,127.14,126.97,127.07,54674.0,122.1697,122.2947,122.1312,122.2274,54674.0
2019-09-20 15:10:00,127.07,127.35,127.07,127.24,97896.0,122.2274,122.4967,122.2274,122.3909,97896.0
2019-09-20 15:20:00,127.24,127.25,126.88,127.05,39303.0,122.3909,122.4005,122.0446,122.2081,39303.0
2019-09-20 15:30:00,127.05,127.18,127.0,127.02,74814.0,122.2081,122.3332,122.1601,122.1793,74814.0
2019-09-20 15:40:00,127.02,127.14,126.9,126.99,98990.0,122.1793,122.2947,122.0639,122.1504,98990.0
2019-09-20 15:50:00,127.0,127.43,126.86,126.86,267995.0,122.1601,122.5737,122.0254,122.0254,267995.0
2019-09-23 09:30:00,126.25,126.8,125.88,126.47,45410.0,121.4386,121.9677,121.0827,121.6503,45410.0
2019-09-23 09:40:00,126.51,126.53,125.91,126.19,38178.0,121.6887,121.708,121.1116,121.3809,38178.0
2019-09-23 09:50:00,126.29,126.36,125.86,125.93,61675.0,121.4771,121.5444,121.0635,121.1308,61675.0
2019-09-23 10:00:00,126.03,126.14,125.67,125.68,64690.0,121.227,121.3328,120.8807,120.8904,64690.0
2019-09-23 10:10:00,125.68,125.73,125.41,125.48,67582.0,120.8904,120.9385,120.6306,120.698,67582.0
2019-09-23 10:20:00,125.48,125.58,125.4,125.5,93426.0,120.698,120.7942,120.621,120.7172,93426.0
2019-09-23 10:30:00,125.53,125.98,125.49,125.98,51137.0,120.7461,121.1789,120.7076,121.1789,51137.0
2019-09-23 10:40:00,126.04,126.27,125.8,125.99,34740.0,121.2366,121.4579,121.0058,121.1885,34740.0
2019-09-23 10:50:00,126.02,126.07,125.8,126.03,48088.0,121.2174,121.2655,121.0058,121.227,48088.0
2019-09-23 11:00:00,126.03,126.21,125.98,126.05,199676.0,121.227,121.4002,121.1789,121.2463,199676.0
2019-09-23 11:10:00,126.08,126.49,126.0,126.46,128017.0,121.2751,121.6695,121.1982,121.6406,128017.0
2019-09-23 11:20:00,126.47,126.61,126.02,126.05,190196.0,121.6503,121.7849,121.2174,121.2463,190196.0
2019-09-23 11:30:00,126.05,126.35,126.03,126.16,125216.0,121.2463,121.5348,121.227,121.3521,125216.0
2019-09-23 11:40:00,126.2,126.33,126.11,126.24,49088.0,121.3905,121.5156,121.304,121.429,49088.0
2019-09-23 11:50:00,126.26,126.42,126.25,126.34,43229.0,121.4483,121.6022,121.4386,121.5252,43229.0
2019-09-23 12:00:00,126.34,126.41,126.2,126.36,52788.0,121.5252,121.5925,121.3905,121.5444,52788.0
2019-09-23 12:10:00,126.38,126.64,126.28,126.38,85318.0,121.5637,121.8138,121.4675,121.5637,85318.0
2019-09-23 12:20:00,126.37,126.44,126.36,126.38,25881.0,121.5541,121.6214,121.5444,121.5637,25881.0
2019-09-23 12:30:00,126.39,126.41,126.31,126.32,17412.0,121.5733,121.5925,121.4963,121.506,17412.0
2019-09-23 12:40:00,126.31,126.39,126.08,126.08,20782.0,121.4963,121.5733,121.2751,121.2751,20782.0
2019-09-23 12:50:00,126.08,126.08,125.85,125.91,12447.0,121.2751,121.2751,121.0539,121.1116,12447.0
2019-09-23 13:00:00,125.93,125.95,125.76,125.81,9236.0,121.1308,121.1501,120.9673,121.0154,9236.0
2019-09-23 13:10:00,125.79,125.81,125.65,125.7,11799.0,120.9962,121.0154,120.8615,120.9096,11799.0
2019-09-23 13:20:00,125.73,125.79,125.7,125.77,14094.0,120.9385,120.9962,120.9096,120.9769,14094.0
2019-09-23 13:30:00,125.75,125.78,125.71,125.77,22053.0,120.9577,120.9865,120.9192,120.9769,22053.0
2019-09-23 13:40:00,125.8,126.02,125.8,125.97,12353.0,121.0058,121.2174,121.0058,121.1693,12353.0
2019-09-23 13:50:00,125.99,126.09,125.94,125.99,13181.0,121.1885,121.2847,121.1404,121.1885,13181.0
2019-09-23 14:00:00,126.02,126.09,125.98,126.01,35323.0,121.2174,121.2847,121.1789,121.2078,35323.0
2019-09-23 14:10:00,125.98,126.1,125.91,126.1,26908.0,121.1789,121.2944,121.1116,121.2944,26908.0
2019-09-23 14:20:00,126.08,126.2,126.04,126.11,35939.0,121.2751,121.3905,121.2366,121.304,35939.0
2019-09-23 14:30:00,126.1,126.13,126.01,126.03,41210.0,121.2944,121.3232,121.2078,121.227,41210.0
2019-09-23 14:40:00,126.02,126.33,126.02,126.2,49990.0,121.2174,121.5156,121.2174,121.3905,49990.0
2019-09-23 14:50:00,126.2,126.27,126.08,126.09,45493.0,121.3905,121.4579,121.2751,121.2847,45493.0
2019-09-23 15:00:00,126.14,126.16,126.04,126.08,41491.0,121.3328,121.3521,121.2366,121.2751,41491.0
2019-09-23 15:10:00,126.09,126.09,125.92,126.01,29900.0,121.2847,121.2847,121.1212,121.2078,29900.0
2019-09-23 15:20:00,126.03,126.24,126.02,126.09,41933.0,121.227,121.429,121.2174,121.2847,41933.0
2019-09-23 15:30:00,126.09,126.1,125.96,126.0,52952.0,121.2847,121.2944,121.1597,121.1982,52952.0
2019-09-23 15:40:00,126.02,126.09,125.97,126.01,57179.0,121.2174,121.2847,121.1693,121.2078,57179.0
2019-09-23 15:50:00,126.01,126.05,125.71,125.85,185178.0,121.2078,121.2463,120.9192,121.0539,185178.0
2019-09-24 09:30:00,126.11,126.11,125.16,125.61,76958.0,121.304,121.304,120.3902,120.823,76958.0
2019-09-24 09:40:00,125.64,125.91,124.9,125.18,52899.0,120.8519,121.1116,120.1401,120.4094,52899.0
2019-09-24 09:50:00,125.09,125.35,124.95,124.98,34556.0,120.3228,120.5729,120.1882,120.217,34556.0
2019-09-24 10:00:00,124.94,125.0,124.75,124.86,38676.0,120.1786,120.2363,119.9958,120.1016,38676.0
2019-09-24 10:10:00,124.85,124.94,124.57,124.65,77972.0,120.092,120.1786,119.8227,119.8996,77972.0
2019-09-24 10:20:00,124.67,124.89,124.56,124.64,87073.0,119.9188,120.1305,119.813,119.89,87073.0
2019-09-24 10:30:00,124.61,124.97,124.57,124.87,28721.0,119.8611,120.2074,119.8227,120.1112,28721.0
2019-09-24 10:40:00,124.9,124.94,124.56,124.65,19884.0,120.1401,120.1786,119.813,119.8996,19884.0
2019-09-24 10:50:00,124.64,124.9,124.63,124.9,16446.0,119.89,120.1401,119.8804,120.1401,16446.0
2019-09-24 11:00:00,124.89,124.89,124.54,124.73,26153.0,120.1305,120.1305,119.7938,119.9766,26153.0
2019-09-24 11:10:00,124.73,124.81,124.67,124.79,25867.0,119.9766,120.0535,119.9188,120.0343,25867.0
2019-09-24 11:20:00,124.76,124.76,124.56,124.58,33695.0,120.0054,120.0054,119.813,119.8323,33695.0
2019-09-24 11:30:00,124.58,124.64,124.24,124.25,42605.0,119.8323,119.89,119.5052,119.5149,42605.0
2019-09-24 11:40:00,124.22,124.35,124.03,124.33,20294.0,119.486,119.611,119.3032,119.5918,20294.0
2019-09-24 11:50:00,124.28,124.38,124.22,124.24,13891.0,119.5437,119.6399,119.486,119.5052,13891.0
2019-09-24 12:00:00,124.23,124.37,124.11,124.32,16196.0,119.4956,119.6303,119.3802,119.5822,16196.0
2019-09-24 12:10:00,124.33,124.34,124.08,124.08,14327.0,119.5918,119.6014,119.3513,119.3513,14327.0
2019-09-24 12:20:00,124.07,124.08,123.45,123.67,36938.0,119.3417,119.3513,118.7453,118.957,36938.0
2019-09-24 12:30:00,123.7,123.93,123.53,123.57,16039.0,118.9858,119.2071,118.8223,118.8608,16039.0
2019-09-24 12:40:00,123.61,123.67,123.44,123.6,13967.0,118.8992,118.957,118.7357,118.8896,13967.0
2019-09-24 12:50:00,123.62,123.62,123.3,123.33,11361.0,118.9089,118.9089,118.6011,118.6299,11361.0
2019-09-24 13:00:00,123.33,123.66,123.28,123.59,14514.0,118.6299,118.9473,118.5818,118.88,14514.0
2019-09-24 13:10:00,123.53,123.58,123.37,123.42,19208.0,118.8223,118.8704,118.6684,118.7165,19208.0
2019-09-24 13:20:00,123.41,123.46,123.25,123.38,22519.0,118.7069,118.755,118.553,118.678,22519.0
2019-09-24 13:30:00,123.4,123.63,123.4,123.62,19596.0,118.6972,118.9185,118.6972,118.9089,19596.0
2019-09-24 13:40:00,123.63,123.68,123.55,123.66,37985.0,118.9185,118.9666,118.8415,118.9473,37985.0
2019-09-24 13:50:00,123.62,123.7,123.4,123.42,22285.0,118.9089,118.9858,118.6972,118.7165,22285.0
2019-09-24 14:00:00,123.44,123.5,123.13,123.13,40129.0,118.7357,118.7934,118.4375,118.4375,40129.0
2019-09-24 14:10:00,123.11,123.89,123.07,123.68,79574.0,118.4183,119.1686,118.3798,118.9666,79574.0
2019-09-24 14:20:00,123.69,123.76,123.54,123.74,22005.0,118.9762,119.0435,118.8319,119.0243,22005.0
2019-09-24 14:30:00,123.73,123.81,123.27,123.44,32077.0,119.0147,119.0916,118.5722,118.7357,32077.0
2019-09-24 14:40:00,123.44,123.52,123.28,123.47,11832.0,118.7357,118.8127,118.5818,118.7646,11832.0
2019-09-24 14:50:00,123.39,123.41,123.03,123.06,56939.0,118.6876,118.7069,118.3413,118.3702,56939.0
2019-09-24 15:00:00,123.06,123.07,122.76,122.82,74649.0,118.3702,118.3798,118.0816,118.1394,74649.0
2019-09-24 15:10:00,122.8,122.99,122.75,122.9,28754.0,118.1201,118.3029,118.072,118.2163,28754.0
2019-09-24 15:20:00,122.89,122.89,122.57,122.63,43830.0,118.2067,118.2067,117.8989,117.9566,43830.0
2019-09-24 15:30:00,122.61,122.62,122.41,122.51,59192.0,117.9374,117.947,117.745,117.8412,59192.0
2019-09-24 15:40:00,122.51,122.73,122.44,122.64,88274.0,117.8412,118.0528,117.7738,117.9662,88274.0
2019-09-24 15:50:00,122.63,122.63,122.19,122.19,383949.0,117.9566,117.9566,117.5334,117.5334,383949.0
2019-09-25 09:30:00,122.5,122.99,121.72,122.13,61316.0,117.8315,118.3029,117.0813,117.4756,61316.0
2019-09-25 09:40:00,122.07,122.07,121.28,121.54,40290.0,117.4179,117.4179,116.658,116.9081,40290.0
2019-09-25 09:50:00,121.64,122.08,121.54,121.99,189939.0,117.0043,117.4276,116.9081,117.341,189939.0
2019-09-25 10:00:00,121.99,122.01,121.58,121.72,49312.0,117.341,117.3602,116.9466,117.0813,49312.0
2019-09-25 10:10:00,121.72,121.75,121.34,121.38,39024.0,117.0813,117.1101,116.7158,116.7542,39024.0
2019-09-25 10:20:00,121.4,121.59,121.33,121.51,86506.0,116.7735,116.9562,116.7061,116.8793,86506.0
2019-09-25 10:30:00,121.54,122.13,121.54,122.02,165637.0,116.9081,117.4756,116.9081,117.3698,165637.0
2019-09-25 10:40:00,122.02,122.06,121.89,122.01,20051.0,117.3698,117.4083,117.2448,117.3602,20051.0
2019-09-25 10:50:00,122.0,122.54,121.9,122.39,139999.0,117.3506,117.87,117.2544,117.7257,139999.0
2019-09-25 11:00:00,122.38,122.55,122.27,122.42,188974.0,117.7161,117.8796,117.6103,117.7546,188974.0
2019-09-25 11:10:00,122.43,122.52,122.27,122.31,70347.0,117.7642,117.8508,117.6103,117.6488,70347.0
2019-09-25 11:20:00,122.31,122.93,122.31,122.91,197183.0,117.6488,118.2452,117.6488,118.2259,197183.0
2019-09-25 11:30:00,122.93,122.99,122.69,122.8,24993.0,118.2452,118.3029,118.0143,118.1201,24993.0
2019-09-25 11:40:00,122.81,122.9,122.73,122.81,69438.0,118.1297,118.2163,118.0528,118.1297,69438.0
2019-09-25 11:50:00,122.81,122.91,122.63,122.72,41117.0,118.1297,118.2259,117.9566,118.0432,41117.0
2019-09-25 12:00:00,122.72,123.13,122.72,123.06,65099.0,118.0432,118.4375,118.0432,118.3702,65099.0
2019-09-25 12:10:00,123.07,123.07,122.79,122.85,77528.0,118.3798,118.3798,118.1105,118.1682,77528.0
2019-09-25 12:20:00,122.84,122.92,122.74,122.92,17103.0,118.1586,118.2355,118.0624,118.2355,17103.0
2019-09-25 12:30:00,122.93,122.99,122.85,122.85,15304.0,118.2452,118.3029,118.1682,118.1682,15304.0
2019-09-25 12:40:00,122.86,122.86,122.66,122.73,19154.0,118.1778,118.1778,117.9854,118.0528,19154.0
2019-09-25 12:50:00,122.71,122.89,122.65,122.73,43913.0,118.0335,118.2067,117.9758,118.0528,43913.0
2019-09-25 13:00:00,122.73,122.83,122.7,122.79,46780.0,118.0528,118.149,118.0239,118.1105,46780.0
2019-09-25 13:10:00,122.76,122.78,122.46,122.48,23231.0,118.0816,118.1009,117.7931,117.8123,23231.0
2019-09-25 13:20:00,122.47,122.62,122.46,122.62,9691.0,117.8027,117.947,117.7931,117.947,9691.0
2019-09-25 13:30:00,122.63,122.69,122.49,122.5,24602.0,117.9566,118.0143,117.8219,117.8315,24602.0
2019-09-25 13:40:00,122.48,122.74,122.48,122.53,49499.0,117.8123,118.0624,117.8123,117.8604,49499.0
2019-09-25 13:50:00,122.52,122.63,122.5,122.53,12019.0,117.8508,117.9566,117.8315,117.8604,12019.0
2019-09-25 14:00:00,122.56,122.92,122.49,122.88,57107.0,117.8893,118.2355,117.8219,118.1971,57107.0
2019-09-25 14:10:00,122.9,123.14,122.88,122.99,20980.0,118.2163,118.4472,118.1971,118.3029,20980.0
2019-09-25 14:20:00,123.04,123.05,122.95,122.95,22617.0,118.351,118.3606,118.2644,118.2644,22617.0
2019-09-25 14:30:00,122.95,123.03,122.88,122.88,20641.0,118.2644,118.3413,118.1971,118.1971,20641.0
2019-09-25 14:40:00,122.88,123.09,122.88,123.02,23389.0,118.1971,118.3991,118.1971,118.3317,23389.0
2019-09-25 14:50:00,123.02,123.1,122.94,123.05,19450.0,118.3317,118.4087,118.2548,118.3606,19450.0
2019-09-25 15:00:00,123.03,123.11,122.99,123.1,27548.0,118.3413,118.4183,118.3029,118.4087,27548.0
2019-09-25 15:10:00,123.12,123.28,123.1,123.26,20901.0,118.4279,118.5818,118.4087,118.5626,20901.0
2019-09-25 15:20:00,123.26,123.37,123.22,123.37,25662.0,118.5626,118.6684,118.5241,118.6684,25662.0
2019-09-25 15:30:00,123.35,123.37,123.28,123.3,53902.0,118.6492,118.6684,118.5818,118.6011,53902.0
2019-09-25 15:40:00,123.29,123.34,123.23,123.28,132555.0,118.5914,118.6395,118.5337,118.5818,132555.0
2019-09-25 15:50:00,123.27,123.32,122.96,123.07,147588.0,118.5722,118.6203,118.274,118.3798,147588.0
2019-09-26 09:30:00,122.36,122.89,121.63,122.29,181182.0,117.6969,118.2067,116.9947,117.6296,181182.0
2019-09-26 09:40:00,122.25,122.54,122.15,122.45,21930.0,117.5911,117.87,117.4949,117.7835,21930.0
2019-09-26 09:50:00,122.41,122.51,121.91,121.97,32334.0,117.745,117.8412,117.264,117.3217,32334.0
2019-09-26 10:00:00,122.0,122.47,121.93,122.09,34585.0,117.3506,117.8027,117.2833,117.4372,34585.0
2019-09-26 10:10:00,122.04,122.28,121.9,121.91,30419.0,117.3891,117.6199,117.2544,117.264,30419.0
2019-09-26 10:20:00,121.88,121.99,121.65,121.97,80439.0,117.2352,117.341,117.0139,117.3217,80439.0
2019-09-26 10:30:00,121.97,122.21,121.88,122.09,61603.0,117.3217,117.5526,117.2352,117.4372,61603.0
2019-09-26 10:40:00,122.12,122.31,122.09,122.31,13423.0,117.466,117.6488,117.4372,117.6488,13423.0
2019-09-26 10:50:00,122.33,122.34,121.79,121.87,29606.0,117.668,117.6776,117.1486,117.2256,29606.0
2019-09-26 11:00:00,121.84,121.91,121.35,121.86,28029.0,117.1967,117.264,116.7254,117.2159,28029.0
2019-09-26 11:10:00,121.88,122.01,121.5,121.53,27831.0,117.2352,117.3602,116.8697,116.8985,27831.0
2019-09-26 11:20:00,121.59,121.93,121.46,121.93,30296.0,116.9562,117.2833,116.8312,117.2833,30296.0
2019-09-26 11:30:00,121.95,121.99,121.84,121.93,18863.0,117.3025,117.341,117.1967,117.2833,18863.0
2019-09-26 11:40:00,121.93,121.97,121.76,121.84,15763.0,117.2833,117.3217,117.1197,117.1967,15763.0
2019-09-26 11:50:00,121.84,121.93,121.8,121.93,30131.0,117.1967,117.2833,117.1582,117.2833,30131.0
2019-09-26 12:00:00,121.97,122.16,121.88,122.09,18218.0,117.3217,117.5045,117.2352,117.4372,18218.0
2019-09-26 12:10:00,122.09,122.21,121.98,122.05,28027.0,117.4372,117.5526,117.3314,117.3987,28027.0
2019-09-26 12:20:00,122.03,122.05,121.77,121.84,67786.0,117.3795,117.3987,117.1294,117.1967,67786.0
2019-09-26 12:30:00,121.83,121.88,121.71,121.88,51811.0,117.1871,117.2352,117.0717,117.2352,51811.0
2019-09-26 12:40:00,121.87,121.99,121.73,121.8,53150.0,117.2256,117.341,117.0909,117.1582,53150.0
2019-09-26 12:50:00,121.8,121.81,121.63,121.71,14934.0,117.1582,117.1678,116.9947,117.0717,14934.0
2019-09-26 13:00:00,121.72,121.75,121.67,121.72,12140.0,117.0813,117.1101,117.0332,117.0813,12140.0
2019-09-26 13:10:00,121.72,121.73,121.61,121.61,26360.0,117.0813,117.0909,116.9755,116.9755,26360.0
2019-09-26 13:20:00,121.59,121.66,121.53,121.57,14880.0,116.9562,117.0236,116.8985,116.937,14880.0
2019-09-26 13:30:00,121.57,121.76,121.54,121.7,42327.0,116.937,117.1197,116.9081,117.062,42327.0
2019-09-26 13:40:00,121.7,121.75,121.49,121.59,117660.0,117.062,117.1101,116.86,116.9562,117660.0
2019-09-26 13:50:00,121.6,121.61,121.5,121.59,18745.0,116.9658,116.9755,116.8697,116.9562,18745.0
2019-09-26 14:00:00,121.62,121.73,121.47,121.6,270484.0,116.9851,117.0909,116.8408,116.9658,270484.0
2019-09-26 14:10:00,121.6,121.63,121.42,121.51,94248.0,116.9658,116.9947,116.7927,116.8793,94248.0
2019-09-26 14:20:00,121.53,121.76,121.47,121.73,42285.0,116.8985,117.1197,116.8408,117.0909,42285.0
2019-09-26 14:30:00,121.71,121.76,121.63,121.68,20449.0,117.0717,117.1197,116.9947,117.0428,20449.0
2019-09-26 14:40:00,121.67,121.81,121.65,121.74,35331.0,117.0332,117.1678,117.0139,117.1005,35331.0
2019-09-26 14:50:00,121.73,121.78,121.63,121.7,20789.0,117.0909,117.139,116.9947,117.062,20789.0
2019-09-26 15:00:00,121.68,121.78,121.67,121.77,38518.0,117.0428,117.139,117.0332,117.1294,38518.0
2019-09-26 15:10:00,121.77,121.78,121.7,121.75,50670.0,117.1294,117.139,117.062,117.1101,50670.0
2019-09-26 15:20:00,121.75,121.8,121.62,121.76,60963.0,117.1101,117.1582,116.9851,117.1197,60963.0
2019-09-26 15:30:00,121.76,121.83,121.64,121.64,84337.0,117.1197,117.1871,117.0043,117.0043,84337.0
2019-09-26 15:40:00,121.65,121.78,121.64,121.73,201691.0,117.0139,117.139,117.0043,117.0909,201691.0
2019-09-26 15:50:00,121.72,121.79,121.53,121.7,157397.0,117.0813,117.1486,116.8985,117.062,157397.0
2019-09-27 09:30:00,122.48,123.0,122.41,122.66,37896.0,117.8123,118.3125,117.745,117.9854,37896.0
2019-09-27 09:40:00,122.66,122.78,122.37,122.74,48573.0,117.9854,118.1009,117.7065,118.0624,48573.0
2019-09-27 09:50:00,122.7,122.85,121.91,122.1,67920.0,118.0239,118.1682,117.264,117.4468,67920.0
2019-09-27 10:00:00,122.04,122.1,121.76,121.84,67442.0,117.3891,117.4468,117.1197,117.1967,67442.0
2019-09-27 10:10:00,121.83,121.94,121.65,121.67,41709.0,117.1871,117.2929,117.0139,117.0332,41709.0
2019-09-27 10:20:00,121.66,121.85,121.56,121.67,60831.0,117.0236,117.2063,116.9274,117.0332,60831.0
2019-09-27 10:30:00,121.69,121.88,121.57,121.8,104288.0,117.0524,117.2352,116.937,117.1582,104288.0
2019-09-27 10:40:00,121.77,121.82,121.61,121.68,136156.0,117.1294,117.1775,116.9755,117.0428,136156.0
2019-09-27 10:50:00,121.73,122.05,121.66,121.94,108813.0,117.0909,117.3987,117.0236,117.2929,108813.0
2019-09-27 11:00:00,121.93,121.95,121.63,121.74,239923.0,117.2833,117.3025,116.9947,117.1005,239923.0
2019-09-27 11:10:00,121.74,122.1,121.69,121.94,134950.0,117.1005,117.4468,117.0524,117.2929,134950.0
2019-09-27 11:20:00,121.94,121.99,121.86,121.89,50323.0,117.2929,117.341,117.2159,117.2448,50323.0
2019-09-27 11:30:00,121.89,121.97,120.82,121.07,86050.0,117.2448,117.3217,116.2156,116.456,86050.0
2019-09-27 11:40:00,121.09,121.27,120.92,121.02,19066.0,116.4753,116.6484,116.3118,116.4079,19066.0
2019-09-27 11:50:00,120.95,121.53,120.77,121.26,29997.0,116.3406,116.8985,116.1675,116.6388,29997.0
2019-09-27 12:00:00,121.3,121.35,121.12,121.31,16885.0,116.6773,116.7254,116.5041,116.6869,16885.0
2019-09-27 12:10:00,121.31,121.44,120.81,120.87,42606.0,116.6869,116.8119,116.206,116.2637,42606.0
2019-09-27 12:20:00,120.83,121.1,120.83,121.07,26514.0,116.2252,116.4849,116.2252,116.456,26514.0
2019-09-27 12:30:00,121.08,121.08,120.9,121.06,7832.0,116.4657,116.4657,116.2925,116.4464,7832.0
2019-09-27 12:40:00,121.07,121.16,120.69,120.74,36118.0,116.456,116.5426,116.0905,116.1386,36118.0
2019-09-27 12:50:00,120.76,120.86,120.54,120.54,10840.0,116.1579,116.254,115.9462,115.9462,10840.0
2019-09-27 13:00:00,120.51,120.88,120.42,120.83,416523.0,115.9174,116.2733,115.8308,116.2252,416523.0
2019-09-27 13:10:00,120.86,120.95,120.74,120.88,34188.0,116.254,116.3406,116.1386,116.2733,34188.0
2019-09-27 13:20:00,120.95,121.1,120.83,121.06,15248.0,116.3406,116.4849,116.2252,116.4464,15248.0
2019-09-27 13:30:00,121.06,121.09,120.88,121.04,20049.0,116.4464,116.4753,116.2733,116.4272,20049.0
2019-09-27 13:40:00,121.04,121.21,120.94,120.94,24726.0,116.4272,116.5907,116.331,116.331,24726.0
2019-09-27 13:50:00,120.93,121.04,120.84,121.0,19096.0,116.3214,116.4272,116.2348,116.3887,19096.0
2019-09-27 14:00:00,121.01,121.12,120.79,120.79,21787.0,116.3983,116.5041,116.1867,116.1867,21787.0
2019-09-27 14:10:00,120.77,120.83,120.71,120.81,12271.0,116.1675,116.2252,116.1098,116.206,12271.0
2019-09-27 14:20:00,120.81,120.89,120.63,120.7,15722.0,116.206,116.2829,116.0328,116.1001,15722.0
2019-09-27 14:30:00,120.69,120.77,120.62,120.67,11559.0,116.0905,116.1675,116.0232,116.0713,11559.0
2019-09-27 14:40:00,120.67,120.75,120.47,120.47,20082.0,116.0713,116.1482,115.8789,115.8789,20082.0
2019-09-27 14:50:00,120.43,120.48,120.31,120.45,8094.0,115.8404,115.8885,115.725,115.8597,8094.0
2019-09-27 15:00:00,120.46,120.5,120.06,120.12,27533.0,115.8693,115.9078,115.4845,115.5422,27533.0
2019-09-27 15:10:00,120.11,120.33,120.02,120.29,32619.0,115.5326,115.7442,115.4461,115.7058,32619.0
2019-09-27 15:20:00,120.29,120.33,120.13,120.13,42320.0,115.7058,115.7442,115.5519,115.5519,42320.0
2019-09-27 15:30:00,120.12,120.55,120.1,120.47,50347.0,115.5422,115.9559,115.523,115.8789,50347.0
2019-09-27 15:40:00,120.46,120.47,120.37,120.47,50459.0,115.8693,115.8789,115.7827,115.8789,50459.0
2019-09-27 15:50:00,120.48,120.82,120.48,120.78,221696.0,115.8885,116.2156,115.8885,116.1771,221696.0
2019-09-30 09:30:00,121.58,122.4,120.66,122.34,71477.0,116.9466,117.7354,116.0617,117.6776,71477.0
2019-09-30 09:40:00,122.4,122.6,122.23,122.45,19820.0,117.7354,117.9277,117.5718,117.7835,19820.0
2019-09-30 09:50:00,122.5,122.71,122.38,122.44,29638.0,117.8315,118.0335,117.7161,117.7738,29638.0
2019-09-30 10:00:00,122.39,122.67,122.24,122.26,50866.0,117.7257,117.9951,117.5815,117.6007,50866.0
2019-09-30 10:10:00,122.29,122.36,122.01,122.15,104033.0,117.6296,117.6969,117.3602,117.4949,104033.0
2019-09-30 10:20:00,122.12,122.15,121.75,121.96,25746.0,117.466,117.4949,117.1101,117.3121,25746.0
2019-09-30 10:30:00,121.98,122.19,121.98,122.08,23348.0,117.3314,117.5334,117.3314,117.4276,23348.0
2019-09-30 10:40:00,122.08,122.18,121.94,122.11,26120.0,117.4276,117.5237,117.2929,117.4564,26120.0
2019-09-30 10:50:00,122.08,122.5,122.02,122.45,51245.0,117.4276,117.8315,117.3698,117.7835,51245.0
2019-09-30 11:00:00,122.45,122.8,122.42,122.8,48157.0,117.7835,118.1201,117.7546,118.1201,48157.0
2019-09-30 11:10:00,122.8,123.0,122.76,122.81,45168.0,118.1201,118.3125,118.0816,118.1297,45168.0
2019-09-30 11:20:00,122.83,123.05,122.83,123.01,47889.0,118.149,118.3606,118.149,118.3221,47889.0
2019-09-30 11:30:00,123.01,123.12,122.86,122.87,38996.0,118.3221,118.4279,118.1778,118.1874,38996.0
2019-09-30 11:40:00,122.85,122.93,122.8,122.82,21702.0,118.1682,118.2452,118.1201,118.1394,21702.0
2019-09-30 11:50:00,122.81,123.01,122.76,123.01,53702.0,118.1297,118.3221,118.0816,118.3221,53702.0
2019-09-30 12:00:00,123.03,123.36,123.02,123.36,19585.0,118.3413,118.6588,118.3317,118.6588,19585.0
2019-09-30 12:10:00,123.32,123.49,123.32,123.46,21055.0,118.6203,118.7838,118.6203,118.755,21055.0
2019-09-30 12:20:00,123.48,123.78,123.47,123.76,26568.0,118.7742,119.0628,118.7646,119.0435,26568.0
2019-09-30 12:30:00,123.74,123.79,123.61,123.66,27064.0,119.0243,119.0724,118.8992,118.9473,27064.0
2019-09-30 12:40:00,123.66,123.73,123.58,123.59,27406.0,118.9473,119.0147,118.8704,118.88,27406.0
2019-09-30 12:50:00,123.58,123.69,123.51,123.61,73373.0,118.8704,118.9762,118.8031,118.8992,73373.0
2019-09-30 13:00:00,123.62,123.64,123.45,123.56,27059.0,118.9089,118.9281,118.7453,118.8512,27059.0
2019-09-30 13:10:00,123.57,123.72,123.5,123.68,22907.0,118.8608,119.0051,118.7934,118.9666,22907.0
2019-09-30 13:20:00,123.67,123.68,123.4,123.46,35281.0,118.957,118.9666,118.6972,118.755,35281.0
2019-09-30 13:30:00,123.48,123.55,123.47,123.54,19356.0,118.7742,118.8415,118.7646,118.8319,19356.0
2019-09-30 13:40:00,123.54,123.67,123.53,123.65,17981.0,118.8319,118.957,118.8223,118.9377,17981.0
2019-09-30 13:50:00,123.63,123.65,123.45,123.49,75603.0,118.9185,118.9377,118.7453,118.7838,75603.0
2019-09-30 14:00:00,123.5,123.92,123.47,123.92,72102.0,118.7934,119.1974,118.7646,119.1974,72102.0
2019-09-30 14:10:00,123.94,124.1,123.85,124.09,20628.0,119.2167,119.3706,119.1301,119.361,20628.0
2019-09-30 14:20:00,124.09,124.28,124.08,124.23,21055.0,119.361,119.5437,119.3513,119.4956,21055.0
2019-09-30 14:30:00,124.19,124.34,124.19,124.25,19116.0,119.4571,119.6014,119.4571,119.5149,19116.0
2019-09-30 14:40:00,124.26,124.29,124.14,124.27,25207.0,119.5245,119.5533,119.409,119.5341,25207.0
2019-09-30 14:50:00,124.25,124.34,124.21,124.27,95104.0,119.5149,119.6014,119.4764,119.5341,95104.0
2019-09-30 15:00:00,124.27,124.4,124.26,124.38,28487.0,119.5341,119.6591,119.5245,119.6399,28487.0
2019-09-30 15:10:00,124.39,124.48,124.38,124.41,26936.0,119.6495,119.7361,119.6399,119.6688,26936.0
2019-09-30 15:20:00,124.42,124.49,124.31,124.42,130826.0,119.6784,119.7457,119.5726,119.6784,130826.0
2019-09-30 15:30:00,124.42,124.45,124.3,124.44,137876.0,119.6784,119.7072,119.5629,119.6976,137876.0
2019-09-30 15:40:00,124.44,124.61,124.4,124.48,142012.0,119.6976,119.8611,119.6591,119.7361,142012.0
2019-09-30 15:50:00,124.49,124.54,124.31,124.4,288216.0,119.7457,119.7938,119.5726,119.6591,288216.0
2019-10-01 09:30:00,125.05,125.84,124.61,125.52,70021.0,120.2844,121.0443,119.8611,120.7365,70021.0
2019-10-01 09:40:00,125.55,126.29,125.55,126.17,40799.0,120.7653,121.4771,120.7653,121.3617,40799.0
2019-10-01 09:50:00,126.16,126.41,125.98,126.19,37534.0,121.3521,121.5925,121.1789,121.3809,37534.0
2019-10-01 10:00:00,126.13,126.2,124.92,124.97,44854.0,121.3232,121.3905,120.1593,120.2074,44854.0
2019-10-01 10:10:00,124.87,124.96,123.99,124.29,45385.0,120.1112,120.1978,119.2648,119.5533,45385.0
2019-10-01 10:20:00,124.28,124.93,124.2,124.9,23131.0,119.5437,120.1689,119.4668,120.1401,23131.0
2019-10-01 10:30:00,124.89,124.91,124.5,124.69,26694.0,120.1305,120.1497,119.7553,119.9381,26694.0
2019-10-01 10:40:00,124.66,124.78,124.36,124.39,39817.0,119.9092,120.0247,119.6207,119.6495,39817.0
2019-10-01 10:50:00,124.34,124.68,124.3,124.41,21185.0,119.6014,119.9285,119.5629,119.6688,21185.0
2019-10-01 11:00:00,124.36,124.71,124.27,124.71,19420.0,119.6207,119.9573,119.5341,119.9573,19420.0
2019-10-01 11:10:00,124.7,124.74,124.25,124.42,33318.0,119.9477,119.9862,119.5149,119.6784,33318.0
2019-10-01 11:20:00,124.43,124.77,124.32,124.69,23587.0,119.688,120.015,119.5822,119.9381,23587.0
2019-10-01 11:30:00,124.7,124.77,124.36,124.42,17936.0,119.9477,120.015,119.6207,119.6784,17936.0
2019-10-01 11:40:00,124.45,124.45,124.21,124.34,12755.0,119.7072,119.7072,119.4764,119.6014,12755.0
2019-10-01 11:50:00,124.27,124.5,124.27,124.38,21785.0,119.5341,119.7553,119.5341,119.6399,21785.0
2019-10-01 12:00:00,124.36,124.52,124.27,124.46,19531.0,119.6207,119.7746,119.5341,119.7169,19531.0
2019-10-01 12:10:00,124.48,124.49,124.2,124.38,17927.0,119.7361,119.7457,119.4668,119.6399,17927.0
2019-10-01 12:20:00,124.4,124.47,124.23,124.27,14852.0,119.6591,119.7265,119.4956,119.5341,14852.0
2019-10-01 12:30:00,124.28,124.31,124.1,124.16,38981.0,119.5437,119.5726,119.3706,119.4283,38981.0
2019-10-01 12:40:00,124.18,124.4,124.18,124.3,11288.0,119.4475,119.6591,119.4475,119.5629,11288.0
2019-10-01 12:50:00,124.31,124.38,124.19,124.31,12568.0,119.5726,119.6399,119.4571,119.5726,12568.0
2019-10-01 13:00:00,124.26,124.26,124.0,124.0,19519.0,119.5245,119.5245,119.2744,119.2744,19519.0
2019-10-01 13:10:00,123.97,124.03,123.89,123.98,11417.0,119.2455,119.3032,119.1686,119.2551,11417.0
2019-10-01 13:20:00,123.97,124.02,123.67,123.81,26136.0,119.2455,119.2936,118.957,119.0916,26136.0
2019-10-01 13:30:00,123.76,123.79,123.44,123.54,13488.0,119.0435,119.0724,118.7357,118.8319,13488.0
2019-10-01 13:40:00,123.57,123.74,123.57,123.67,7781.0,118.8608,119.0243,118.8608,118.957,7781.0
2019-10-01 13:50:00,123.72,123.8,123.59,123.63,11310.0,119.0051,119.082,118.88,118.9185,11310.0
2019-10-01 14:00:00,123.65,123.82,123.57,123.67,14369.0,118.9377,119.1012,118.8608,118.957,14369.0
2019-10-01 14:10:00,123.68,123.9,123.68,123.77,14241.0,118.9666,119.1782,118.9666,119.0531,14241.0
2019-10-01 14:20:00,123.8,123.96,123.77,123.79,10715.0,119.082,119.2359,119.0531,119.0724,10715.0
2019-10-01 14:30:00,123.79,124.09,123.79,123.95,23979.0,119.0724,119.361,119.0724,119.2263,23979.0
2019-10-01 14:40:00,123.94,124.09,123.85,124.0,38660.0,119.2167,119.361,119.1301,119.2744,38660.0
2019-10-01 14:50:00,124.0,124.06,123.94,123.95,17328.0,119.2744,119.3321,119.2167,119.2263,17328.0
2019-10-01 15:00:00,123.95,124.14,123.84,124.14,85754.0,119.2263,119.409,119.1205,119.409,85754.0
2019-10-01 15:10:00,124.11,124.11,123.85,123.89,24497.0,119.3802,119.3802,119.1301,119.1686,24497.0
2019-10-01 15:20:00,123.89,123.99,123.8,123.86,43410.0,119.1686,119.2648,119.082,119.1397,43410.0
2019-10-01 15:30:00,123.84,123.85,123.62,123.67,33539.0,119.1205,119.1301,118.9089,118.957,33539.0
2019-10-01 15:40:00,123.69,123.77,123.47,123.51,40196.0,118.9762,119.0531,118.7646,118.8031,40196.0
2019-10-01 15:50:00,123.5,123.58,123.31,123.4,182058.0,118.7934,118.8704,118.6107,118.6972,182058.0
2019-10-02 09:30:00,122.3,122.3,120.41,120.48,44033.0,117.6392,117.6392,115.8212,115.8885,44033.0
2019-10-02 09:40:00,120.42,121.23,120.4,121.16,32711.0,115.8308,116.6099,115.8116,116.5426,32711.0
2019-10-02 09:50:00,121.16,121.16,120.9,121.03,21357.0,116.5426,116.5426,116.2925,116.4176,21357.0
2019-10-02 10:00:00,121.01,121.22,120.74,121.16,22721.0,116.3983,116.6003,116.1386,116.5426,22721.0
2019-10-02 10:10:00,121.19,121.7,121.19,121.57,23610.0,116.5715,117.062,116.5715,116.937,23610.0
2019-10-02 10:20:00,121.55,121.57,121.04,121.3,54122.0,116.9178,116.937,116.4272,116.6773,54122.0
2019-10-02 10:30:00,121.25,121.41,121.09,121.24,25416.0,116.6292,116.7831,116.4753,116.6196,25416.0
2019-10-02 10:40:00,121.2,121.25,120.77,120.8,16475.0,116.5811,116.6292,116.1675,116.1963,16475.0
2019-10-02 10:50:00,120.75,121.23,120.75,121.07,20408.0,116.1482,116.6099,116.1482,116.456,20408.0
2019-10-02 11:00:00,121.02,121.32,121.0,121.25,21142.0,116.4079,116.6965,116.3887,116.6292,21142.0
2019-10-02 11:10:00,121.28,121.28,120.77,120.86,8342.0,116.658,116.658,116.1675,116.254,8342.0
2019-10-02 11:20:00,120.98,121.04,120.58,120.6,10444.0,116.3695,116.4272,115.9847,116.004,10444.0
2019-10-02 11:30:00,120.59,120.61,120.25,120.46,19529.0,115.9943,116.0136,115.6673,115.8693,19529.0
2019-10-02 11:40:00,120.44,120.49,120.25,120.28,28102.0,115.8501,115.8981,115.6673,115.6962,28102.0
2019-10-02 11:50:00,120.28,120.43,120.22,120.3,19784.0,115.6962,115.8404,115.6384,115.7154,19784.0
2019-10-02 12:00:00,120.28,120.31,119.96,119.98,81606.0,115.6962,115.725,115.3883,115.4076,81606.0
2019-10-02 12:10:00,119.96,120.0,119.6,119.82,41364.0,115.3883,115.4268,115.0421,115.2537,41364.0
2019-10-02 12:20:00,119.78,119.85,119.66,119.79,14502.0,115.2152,115.2825,115.0998,115.2248,14502.0
2019-10-02 12:30:00,119.81,119.9,119.6,119.73,54752.0,115.2441,115.3306,115.0421,115.1671,54752.0
2019-10-02 12:40:00,119.77,119.86,119.6,119.68,29281.0,115.2056,115.2922,115.0421,115.119,29281.0
2019-10-02 12:50:00,119.7,119.79,119.61,119.74,16928.0,115.1383,115.2248,115.0517,115.1767,16928.0
2019-10-02 13:00:00,119.72,119.9,119.67,119.9,22641.0,115.1575,115.3306,115.1094,115.3306,22641.0
2019-10-02 13:10:00,119.89,120.06,119.81,119.84,12753.0,115.321,115.4845,115.2441,115.2729,12753.0
2019-10-02 13:20:00,119.86,120.0,119.78,119.92,9943.0,115.2922,115.4268,115.2152,115.3499,9943.0
2019-10-02 13:30:00,119.91,119.96,119.76,119.96,24231.0,115.3403,115.3883,115.196,115.3883,24231.0
2019-10-02 13:40:00,119.98,120.17,119.93,119.99,25128.0,115.4076,115.5903,115.3595,115.4172,25128.0
2019-10-02 13:50:00,119.98,120.32,119.98,120.28,18112.0,115.4076,115.7346,115.4076,115.6962,18112.0
2019-10-02 14:00:00,120.24,120.59,120.13,120.52,36225.0,115.6577,115.9943,115.5519,115.927,36225.0
2019-10-02 14:10:00,120.55,120.99,120.53,120.92,33723.0,115.9559,116.3791,115.9366,116.3118,33723.0
2019-10-02 14:20:00,120.92,121.06,120.86,120.94,20924.0,116.3118,116.4464,116.254,116.331,20924.0
2019-10-02 14:30:00,120.93,121.03,120.83,120.87,17427.0,116.3214,116.4176,116.2252,116.2637,17427.0
2019-10-02 14:40:00,120.89,121.19,120.82,121.06,17480.0,116.2829,116.5715,116.2156,116.4464,17480.0
2019-10-02 14:50:00,121.06,121.21,121.0,121.03,12377.0,116.4464,116.5907,116.3887,116.4176,12377.0
2019-10-02 15:00:00,121.05,121.1,120.62,120.67,14311.0,116.4368,116.4849,116.0232,116.0713,14311.0
2019-10-02 15:10:00,120.67,120.97,120.67,120.77,14136.0,116.0713,116.3599,116.0713,116.1675,14136.0
2019-10-02 15:20:00,120.75,120.93,120.61,120.62,16889.0,116.1482,116.3214,116.0136,116.0232,16889.0
2019-10-02 15:30:00,120.59,120.82,120.57,120.63,25032.0,115.9943,116.2156,115.9751,116.0328,25032.0
2019-10-02 15:40:00,120.64,120.72,120.43,120.47,37519.0,116.0424,116.1194,115.8404,115.8789,37519.0
2019-10-02 15:50:00,120.45,120.59,120.19,120.35,158131.0,115.8597,115.9943,115.6096,115.7635,158131.0
2019-10-03 09:30:00,120.29,120.65,120.05,120.42,13236.0,115.7058,116.0521,115.4749,115.8308,13236.0
2019-10-03 09:40:00,120.45,120.66,120.39,120.66,6700.0,115.8597,116.0617,115.802,116.0617,6700.0
2019-10-03 09:50:00,120.62,120.68,120.39,120.54,10365.0,116.0232,116.0809,115.802,115.9462,10365.0
2019-10-03 10:00:00,120.47,120.5,118.8,118.94,57035.0,115.8789,115.9078,114.2726,114.4072,57035.0
2019-10-03 10:10:00,118.94,118.97,118.57,118.87,32847.0,114.4072,114.4361,114.0513,114.3399,32847.0
2019-10-03 10:20:00,118.87,119.51,118.8,119.3,62175.0,114.3399,114.9555,114.2726,114.7535,62175.0
2019-10-03 10:30:00,119.1,119.44,119.06,119.41,32386.0,114.5611,114.8882,114.5226,114.8593,32386.0
2019-10-03 10:40:00,119.4,119.4,118.96,119.0,26045.0,114.8497,114.8497,114.4265,114.4649,26045.0
2019-10-03 10:50:00,118.95,119.33,118.8,119.27,16234.0,114.4168,114.7824,114.2726,114.7246,16234.0
2019-10-03 11:00:00,119.16,120.0,119.12,120.0,31792.0,114.6188,115.4268,114.5804,115.4268,31792.0
2019-10-03 11:10:00,119.99,120.29,119.77,120.25,22727.0,115.4172,115.7058,115.2056,115.6673,22727.0
2019-10-03 11:20:00,120.27,120.32,120.06,120.28,29908.0,115.6865,115.7346,115.4845,115.6962,29908.0
2019-10-03 11:30:00,120.24,120.28,119.95,119.95,14252.0,115.6577,115.6962,115.3787,115.3787,14252.0
2019-10-03 11:40:00,119.93,120.03,119.57,119.6,17964.0,115.3595,115.4557,115.0132,115.0421,17964.0
2019-10-03 11:50:00,119.62,119.7,119.35,119.37,14225.0,115.0613,115.1383,114.8016,114.8208,14225.0
2019-10-03 12:00:00,119.44,119.71,119.29,119.63,10654.0,114.8882,115.1479,114.7439,115.0709,10654.0
2019-10-03 12:10:00,119.64,119.78,119.46,119.46,8083.0,115.0805,115.2152,114.9074,114.9074,8083.0
2019-10-03 12:20:00,119.43,119.87,119.34,119.83,14760.0,114.8785,115.3018,114.792,115.2633,14760.0
2019-10-03 12:30:00,119.8,119.99,119.8,119.87,69525.0,115.2344,115.4172,115.2344,115.3018,69525.0
2019-10-03 12:40:00,119.83,119.94,119.66,119.83,16486.0,115.2633,115.3691,115.0998,115.2633,16486.0
2019-10-03 12:50:00,119.86,119.9,119.68,119.87,22002.0,115.2922,115.3306,115.119,115.3018,22002.0
2019-10-03 13:00:00,119.93,119.96,119.69,119.77,11491.0,115.3595,115.3883,115.1286,115.2056,11491.0
2019-10-03 13:10:00,119.7,119.71,119.43,119.44,15452.0,115.1383,115.1479,114.8785,114.8882,15452.0
2019-10-03 13:20:00,119.42,119.68,119.4,119.56,15474.0,114.8689,115.119,114.8497,115.0036,15474.0
2019-10-03 13:30:00,119.57,119.68,119.56,119.68,11072.0,115.0132,115.119,115.0036,115.119,11072.0
2019-10-03 13:40:00,119.77,119.92,119.75,119.77,25857.0,115.2056,115.3499,115.1863,115.2056,25857.0
2019-10-03 13:50:00,119.77,119.8,119.7,119.73,7859.0,115.2056,115.2344,115.1383,115.1671,7859.0
2019-10-03 14:00:00,119.71,119.84,119.67,119.77,65990.0,115.1479,115.2729,115.1094,115.2056,65990.0
2019-10-03 14:10:00,119.76,119.84,119.75,119.82,21200.0,115.196,115.2729,115.1863,115.2537,21200.0
2019-10-03 14:20:00,119.81,119.86,119.73,119.74,63001.0,115.2441,115.2922,115.1671,115.1767,63001.0
2019-10-03 14:30:00,119.73,119.86,119.55,119.55,20301.0,115.1671,115.2922,114.994,114.994,20301.0
2019-10-03 14:40:00,119.53,119.63,119.51,119.58,24459.0,114.9747,115.0709,114.9555,115.0228,24459.0
2019-10-03 14:50:00,119.61,119.69,119.41,119.42,15946.0,115.0517,115.1286,114.8593,114.8689,15946.0
2019-10-03 15:00:00,119.43,119.54,119.4,119.45,21089.0,114.8785,114.9844,114.8497,114.8978,21089.0
2019-10-03 15:10:00,119.43,119.47,119.0,119.12,62395.0,114.8785,114.917,114.4649,114.5804,62395.0
2019-10-03 15:20:00,119.14,119.34,119.11,119.21,34199.0,114.5996,114.792,114.5707,114.6669,34199.0
2019-10-03 15:30:00,119.2,119.2,119.0,119.03,51342.0,114.6573,114.6573,114.4649,114.4938,51342.0
2019-10-03 15:40:00,119.04,119.11,118.78,118.8,78993.0,114.5034,114.5707,114.2533,114.2726,78993.0
2019-10-03 15:50:00,118.79,119.03,118.53,119.02,338536.0,114.2629,114.4938,114.0128,114.4842,338536.0
2019-10-04 09:30:00,119.96,120.92,119.69,119.75,81580.0,115.3883,116.3118,115.1286,115.1863,81580.0
2019-10-04 09:40:00,119.91,120.04,119.6,119.85,34422.0,115.3403,115.4653,115.0421,115.2825,34422.0
2019-10-04 09:50:00,119.92,120.11,119.67,119.93,8129.0,115.3499,115.5326,115.1094,115.3595,8129.0
2019-10-04 10:00:00,119.91,120.38,119.88,120.1,7153.0,115.3403,115.7923,115.3114,115.523,7153.0
2019-10-04 10:10:00,120.19,120.31,120.02,120.18,10406.0,115.6096,115.725,115.4461,115.6,10406.0
2019-10-04 10:20:00,120.24,120.32,120.02,120.02,15700.0,115.6577,115.7346,115.4461,115.4461,15700.0
2019-10-04 10:30:00,119.98,120.03,119.67,119.75,44998.0,115.4076,115.4557,115.1094,115.1863,44998.0
2019-10-04 10:40:00,119.73,120.12,119.73,120.1,34604.0,115.1671,115.5422,115.1671,115.523,34604.0
2019-10-04 10:50:00,120.09,120.18,119.99,120.08,27982.0,115.5134,115.6,115.4172,115.5038,27982.0
2019-10-04 11:00:00,120.06,120.19,119.97,119.99,28120.0,115.4845,115.6096,115.398,115.4172,28120.0
2019-10-04 11:10:00,120.0,120.45,119.94,120.39,12164.0,115.4268,115.8597,115.3691,115.802,12164.0
2019-10-04 11:20:00,120.46,120.5,120.21,120.21,19385.0,115.8693,115.9078,115.6288,115.6288,19385.0
2019-10-04 11:30:00,120.25,120.48,120.25,120.43,44365.0,115.6673,115.8885,115.6673,115.8404,44365.0
2019-10-04 11:40:00,120.46,120.46,120.2,120.29,28222.0,115.8693,115.8693,115.6192,115.7058,28222.0
2019-10-04 11:50:00,120.31,120.58,120.29,120.58,80390.0,115.725,115.9847,115.7058,115.9847,80390.0
2019-10-04 12:00:00,120.59,120.73,120.57,120.7,28001.0,115.9943,116.129,115.9751,116.1001,28001.0
2019-10-04 12:10:00,120.72,120.76,120.65,120.7,26130.0,116.1194,116.1579,116.0521,116.1001,26130.0
2019-10-04 12:20:00,120.69,120.75,120.68,120.71,14141.0,116.0905,116.1482,116.0809,116.1098,14141.0
2019-10-04 12:30:00,120.69,120.75,120.47,120.5,16927.0,116.0905,116.1482,115.8789,115.9078,16927.0
2019-10-04 12:40:00,120.54,120.66,120.34,120.62,202371.0,115.9462,116.0617,115.7539,116.0232,202371.0
2019-10-04 12:50:00,120.61,120.79,120.54,120.54,37727.0,116.0136,116.1867,115.9462,115.9462,37727.0
2019-10-04 13:00:00,120.51,120.64,120.4,120.4,220038.0,115.9174,116.0424,115.8116,115.8116,220038.0
2019-10-04 13:10:00,120.42,120.53,120.42,120.51,9485.0,115.8308,115.9366,115.8308,115.9174,9485.0
2019-10-04 13:20:00,120.49,120.54,120.43,120.47,6018.0,115.8981,115.9462,115.8404,115.8789,6018.0
2019-10-04 13:30:00,120.51,120.59,120.51,120.52,8978.0,115.9174,115.9943,115.9174,115.927,8978.0
2019-10-04 13:40:00,120.53,120.62,120.48,120.49,8539.0,115.9366,116.0232,115.8885,115.8981,8539.0
2019-10-04 13:50:00,120.48,120.48,120.15,120.17,22718.0,115.8885,115.8885,115.5711,115.5903,22718.0
2019-10-04 14:00:00,120.21,120.29,120.07,120.09,9812.0,115.6288,115.7058,115.4942,115.5134,9812.0
2019-10-04 14:10:00,120.09,120.22,119.98,120.18,33821.0,115.5134,115.6384,115.4076,115.6,33821.0
2019-10-04 14:20:00,120.19,120.23,120.07,120.12,37748.0,115.6096,115.6481,115.4942,115.5422,37748.0
2019-10-04 14:30:00,120.12,120.31,120.12,120.3,8699.0,115.5422,115.725,115.5422,115.7154,8699.0
2019-10-04 14:40:00,120.32,120.45,120.31,120.45,17140.0,115.7346,115.8597,115.725,115.8597,17140.0
2019-10-04 14:50:00,120.41,120.54,120.39,120.47,20453.0,115.8212,115.9462,115.802,115.8789,20453.0
2019-10-04 15:00:00,120.46,120.49,120.42,120.45,14469.0,115.8693,115.8981,115.8308,115.8597,14469.0
2019-10-04 15:10:00,120.46,120.47,120.37,120.44,11114.0,115.8693,115.8789,115.7827,115.8501,11114.0
2019-10-04 15:20:00,120.44,120.52,120.43,120.47,18864.0,115.8501,115.927,115.8404,115.8789,18864.0
2019-10-04 15:30:00,120.49,120.8,120.45,120.8,33262.0,115.8981,116.1963,115.8597,116.1963,33262.0
2019-10-04 15:40:00,120.79,120.97,120.73,120.93,40209.0,116.1867,116.3599,116.129,116.3214,40209.0
2019-10-04 15:50:00,120.95,121.02,120.81,120.84,109575.0,116.3406,116.4079,116.206,116.2348,109575.0
2019-10-07 09:30:00,120.08,120.71,119.46,119.65,38120.0,115.5038,116.1098,114.9074,115.0902,38120.0
2019-10-07 09:40:00,119.66,119.67,119.19,119.55,18823.0,115.0998,115.1094,114.6477,114.994,18823.0
2019-10-07 09:50:00,119.54,119.95,119.15,119.26,63918.0,114.9844,115.3787,114.6092,114.715,63918.0
2019-10-07 10:00:00,119.21,119.64,119.04,119.6,39409.0,114.6669,115.0805,114.5034,115.0421,39409.0
2019-10-07 10:10:00,119.59,119.6,119.15,119.16,28123.0,115.0324,115.0421,114.6092,114.6188,28123.0
2019-10-07 10:20:00,119.13,119.32,119.09,119.27,32573.0,114.59,114.7727,114.5515,114.7246,32573.0
2019-10-07 10:30:00,119.25,119.35,119.06,119.09,16146.0,114.7054,114.8016,114.5226,114.5515,16146.0
2019-10-07 10:40:00,119.08,119.23,118.88,118.9,16859.0,114.5419,114.6862,114.3495,114.3687,16859.0
2019-10-07 10:50:00,118.92,119.36,118.92,119.18,41311.0,114.388,114.8112,114.388,114.6381,41311.0
2019-10-07 11:00:00,119.15,119.5,119.14,119.41,47124.0,114.6092,114.9459,114.5996,114.8593,47124.0
2019-10-07 11:10:00,119.41,119.43,119.08,119.23,28485.0,114.8593,114.8785,114.5419,114.6862,28485.0
2019-10-07 11:20:00,119.24,119.45,119.1,119.27,24982.0,114.6958,114.8978,114.5611,114.7246,24982.0
2019-10-07 11:30:00,119.29,119.54,119.27,119.38,24783.0,114.7439,114.9844,114.7246,114.8304,24783.0
2019-10-07 11:40:00,119.38,119.58,119.29,119.56,17393.0,114.8304,115.0228,114.7439,115.0036,17393.0
2019-10-07 11:50:00,119.55,119.74,119.54,119.68,12407.0,114.994,115.1767,114.9844,115.119,12407.0
2019-10-07 12:00:00,119.65,119.75,119.59,119.66,22281.0,115.0902,115.1863,115.0324,115.0998,22281.0
2019-10-07 12:10:00,119.64,119.83,119.61,119.71,14354.0,115.0805,115.2633,115.0517,115.1479,14354.0
2019-10-07 12:20:00,119.73,119.76,119.43,119.54,30518.0,115.1671,115.196,114.8785,114.9844,30518.0
2019-10-07 12:30:00,119.52,119.58,119.47,119.57,10391.0,114.9651,115.0228,114.917,115.0132,10391.0
2019-10-07 12:40:00,119.62,119.85,119.6,119.84,14102.0,115.0613,115.2825,115.0421,115.2729,14102.0
2019-10-07 12:50:00,119.86,119.86,119.7,119.76,10524.0,115.2922,115.2922,115.1383,115.196,10524.0
2019-10-07 13:00:00,119.76,119.88,119.5,119.5,25766.0,115.196,115.3114,114.9459,114.9459,25766.0
2019-10-07 13:10:00,119.47,119.48,119.29,119.29,25570.0,114.917,114.9266,114.7439,114.7439,25570.0
2019-10-07 13:20:00,119.29,119.39,119.26,119.32,12534.0,114.7439,114.8401,114.715,114.7727,12534.0
2019-10-07 13:30:00,119.31,120.0,119.24,119.95,17555.0,114.7631,115.4268,114.6958,115.3787,17555.0
2019-10-07 13:40:00,119.95,120.09,119.87,119.99,18056.0,115.3787,115.5134,115.3018,115.4172,18056.0
2019-10-07 13:50:00,119.98,120.25,119.97,120.23,14339.0,115.4076,115.6673,115.398,115.6481,14339.0
2019-10-07 14:00:00,120.23,120.28,120.0,120.05,32769.0,115.6481,115.6962,115.4268,115.4749,32769.0
2019-10-07 14:10:00,120.04,120.08,119.79,119.84,30434.0,115.4653,115.5038,115.2248,115.2729,30434.0
2019-10-07 14:20:00,119.84,119.95,119.73,119.95,28612.0,115.2729,115.3787,115.1671,115.3787,28612.0
2019-10-07 14:30:00,119.93,119.93,119.47,119.51,25824.0,115.3595,115.3595,114.917,114.9555,25824.0
2019-10-07 14:40:00,119.51,119.62,119.37,119.42,27297.0,114.9555,115.0613,114.8208,114.8689,27297.0
2019-10-07 14:50:00,119.4,119.45,119.11,119.34,31872.0,114.8497,114.8978,114.5707,114.792,31872.0
2019-10-07 15:00:00,119.28,119.47,119.25,119.44,24551.0,114.7343,114.917,114.7054,114.8882,24551.0
2019-10-07 15:10:00,119.42,119.48,119.21,119.39,16880.0,114.8689,114.9266,114.6669,114.8401,16880.0
2019-10-07 15:20:00,119.37,119.61,119.25,119.52,30266.0,114.8208,115.0517,114.7054,114.9651,30266.0
2019-10-07 15:30:00,119.52,119.57,119.34,119.43,24294.0,114.9651,115.0132,114.792,114.8785,24294.0
2019-10-07 15:40:00,119.45,119.49,119.31,119.37,37758.0,114.8978,114.9363,114.7631,114.8208,37758.0
2019-10-07 15:50:00,119.35,119.36,119.11,119.21,121950.0,114.8016,114.8112,114.5707,114.6669,121950.0
2019-10-08 09:30:00,118.2,118.45,117.49,117.67,45573.0,113.6954,113.9359,113.0125,113.1856,45573.0
2019-10-08 09:40:00,117.67,117.67,117.11,117.18,40388.0,113.1856,113.1856,112.647,112.7143,40388.0
2019-10-08 09:50:00,117.17,117.21,116.85,116.87,35781.0,112.7047,112.7431,112.3969,112.4161,35781.0
2019-10-08 10:00:00,116.87,117.26,116.86,117.23,48891.0,112.4161,112.7912,112.4065,112.7624,48891.0
2019-10-08 10:10:00,117.21,117.62,117.2,117.6,62794.0,112.7431,113.1375,112.7335,113.1183,62794.0
2019-10-08 10:20:00,117.6,117.71,117.22,117.32,30709.0,113.1183,113.2241,112.7528,112.849,30709.0
2019-10-08 10:30:00,117.28,117.57,117.17,117.57,78468.0,112.8105,113.0894,112.7047,113.0894,78468.0
2019-10-08 10:40:00,117.54,117.67,117.43,117.57,20575.0,113.0606,113.1856,112.9548,113.0894,20575.0
2019-10-08 10:50:00,117.57,118.1,117.36,117.99,24057.0,113.0894,113.5992,112.8874,113.4934,24057.0
2019-10-08 11:00:00,117.98,118.23,117.91,118.16,46857.0,113.4838,113.7243,113.4165,113.6569,46857.0
2019-10-08 11:10:00,118.12,118.24,117.94,118.03,42912.0,113.6185,113.7339,113.4453,113.5319,42912.0
2019-10-08 11:20:00,118.02,118.02,117.6,117.67,36110.0,113.5223,113.5223,113.1183,113.1856,36110.0
2019-10-08 11:30:00,117.67,117.69,117.34,117.48,24007.0,113.1856,113.2049,112.8682,113.0029,24007.0
2019-10-08 11:40:00,117.46,117.52,117.31,117.37,18819.0,112.9836,113.0413,112.8393,112.8971,18819.0
2019-10-08 11:50:00,117.39,117.83,117.36,117.77,24426.0,112.9163,113.3395,112.8874,113.2818,24426.0
2019-10-08 12:00:00,117.77,117.8,117.48,117.6,17871.0,113.2818,113.3107,113.0029,113.1183,17871.0
2019-10-08 12:10:00,117.58,117.79,117.56,117.79,15093.0,113.099,113.301,113.0798,113.301,15093.0
2019-10-08 12:20:00,117.77,118.12,117.72,118.08,22690.0,113.2818,113.6185,113.2337,113.58,22690.0
2019-10-08 12:30:00,118.14,118.14,117.88,117.94,27685.0,113.6377,113.6377,113.3876,113.4453,27685.0
2019-10-08 12:40:00,117.91,118.65,117.91,118.35,48884.0,113.4165,114.1283,113.4165,113.8397,48884.0
2019-10-08 12:50:00,118.36,118.37,118.08,118.17,16393.0,113.8493,113.8589,113.58,113.6666,16393.0
2019-10-08 13:00:00,118.17,118.76,118.16,118.71,72531.0,113.6666,114.2341,113.6569,114.186,72531.0
2019-10-08 13:10:00,118.7,118.71,118.43,118.51,19172.0,114.1764,114.186,113.9167,113.9936,19172.0
2019-10-08 13:20:00,118.53,118.65,118.47,118.64,11426.0,114.0128,114.1283,113.9551,114.1187,11426.0
2019-10-08 13:30:00,118.59,118.62,118.37,118.48,10181.0,114.0706,114.0994,113.8589,113.9647,10181.0
2019-10-08 13:40:00,118.49,118.67,118.46,118.65,11529.0,113.9744,114.1475,113.9455,114.1283,11529.0
2019-10-08 13:50:00,118.58,118.58,118.36,118.37,9285.0,114.0609,114.0609,113.8493,113.8589,9285.0
2019-10-08 14:00:00,118.37,118.41,118.19,118.38,14363.0,113.8589,113.8974,113.6858,113.8686,14363.0
2019-10-08 14:10:00,118.35,118.35,118.12,118.22,9706.0,113.8397,113.8397,113.6185,113.7147,9706.0
2019-10-08 14:20:00,118.21,118.27,118.11,118.22,10719.0,113.705,113.7628,113.6088,113.7147,10719.0
2019-10-08 14:30:00,118.2,118.87,118.2,118.66,29922.0,113.6954,114.3399,113.6954,114.1379,29922.0
2019-10-08 14:40:00,118.65,118.87,118.55,118.87,13821.0,114.1283,114.3399,114.0321,114.3399,13821.0
2019-10-08 14:50:00,118.88,118.93,117.9,118.26,35550.0,114.3495,114.3976,113.4069,113.7531,35550.0
2019-10-08 15:00:00,118.36,118.55,117.96,118.07,12307.0,113.8493,114.0321,113.4646,113.5704,12307.0
2019-10-08 15:10:00,118.03,118.17,117.8,118.12,29035.0,113.5319,113.6666,113.3107,113.6185,29035.0
2019-10-08 15:20:00,118.13,118.31,118.12,118.18,13053.0,113.6281,113.8012,113.6185,113.6762,13053.0
2019-10-08 15:30:00,118.17,118.27,117.77,117.78,17795.0,113.6666,113.7628,113.2818,113.2914,17795.0
2019-10-08 15:40:00,117.74,117.88,117.63,117.83,27149.0,113.253,113.3876,113.1471,113.3395,27149.0
2019-10-08 15:50:00,117.83,117.95,117.65,117.67,79511.0,113.3395,113.4549,113.1664,113.1856,79511.0
2019-10-09 09:30:00,118.6,118.6,117.96,118.25,38246.0,114.0802,114.0802,113.4646,113.7435,38246.0
2019-10-09 09:40:00,118.23,118.35,117.62,117.94,43570.0,113.7243,113.8397,113.1375,113.4453,43570.0
2019-10-09 09:50:00,117.96,117.99,117.24,117.3,49128.0,113.4646,113.4934,112.772,112.8297,49128.0
2019-10-09 10:00:00,117.26,117.55,117.26,117.44,22378.0,112.7912,113.0702,112.7912,112.9644,22378.0
2019-10-09 10:10:00,117.43,117.76,117.37,117.73,30448.0,112.9548,113.2722,112.8971,113.2433,30448.0
2019-10-09 10:20:00,117.7,117.99,117.7,117.91,11607.0,113.2145,113.4934,113.2145,113.4165,11607.0
2019-10-09 10:30:00,117.89,118.1,117.85,118.01,12799.0,113.3972,113.5992,113.3588,113.5127,12799.0
2019-10-09 10:40:00,118.04,118.3,118.04,118.29,12129.0,113.5415,113.7916,113.5415,113.782,12129.0
2019-10-09 10:50:00,118.29,118.36,118.19,118.3,20691.0,113.782,113.8493,113.6858,113.7916,20691.0
2019-10-09 11:00:00,118.33,118.43,117.85,118.16,35575.0,113.8205,113.9167,113.3588,113.6569,35575.0
2019-10-09 11:10:00,118.18,118.25,117.97,118.16,17069.0,113.6762,113.7435,113.4742,113.6569,17069.0
2019-10-09 11:20:00,118.2,118.23,118.03,118.07,19623.0,113.6954,113.7243,113.5319,113.5704,19623.0
2019-10-09 11:30:00,118.11,118.43,118.02,118.38,16324.0,113.6088,113.9167,113.5223,113.8686,16324.0
2019-10-09 11:40:00,118.34,118.58,118.3,118.51,10969.0,113.8301,114.0609,113.7916,113.9936,10969.0
2019-10-09 11:50:00,118.49,118.54,118.35,118.35,17557.0,113.9744,114.0225,113.8397,113.8397,17557.0
2019-10-09 12:00:00,118.31,118.58,118.31,118.43,28850.0,113.8012,114.0609,113.8012,113.9167,28850.0
2019-10-09 12:10:00,118.43,118.56,118.28,118.28,16257.0,113.9167,114.0417,113.7724,113.7724,16257.0
2019-10-09 12:20:00,118.31,118.43,118.2,118.28,38807.0,113.8012,113.9167,113.6954,113.7724,38807.0
2019-10-09 12:30:00,118.27,118.54,118.27,118.51,9933.0,113.7628,114.0225,113.7628,113.9936,9933.0
2019-10-09 12:40:00,118.49,118.51,118.25,118.34,13368.0,113.9744,113.9936,113.7435,113.8301,13368.0
2019-10-09 12:50:00,118.34,118.38,118.28,118.34,12418.0,113.8301,113.8686,113.7724,113.8301,12418.0
2019-10-09 13:00:00,118.37,118.62,118.34,118.42,23722.0,113.8589,114.0994,113.8301,113.907,23722.0
2019-10-09 13:10:00,118.39,118.39,118.25,118.3,22348.0,113.8782,113.8782,113.7435,113.7916,22348.0
2019-10-09 13:20:00,118.31,118.49,118.24,118.48,15663.0,113.8012,113.9744,113.7339,113.9647,15663.0
2019-10-09 13:30:00,118.5,118.56,118.48,118.48,9946.0,113.984,114.0417,113.9647,113.9647,9946.0
2019-10-09 13:40:00,118.43,118.61,118.35,118.61,13410.0,113.9167,114.0898,113.8397,114.0898,13410.0
2019-10-09 13:50:00,118.59,118.64,118.54,118.58,10204.0,114.0706,114.1187,114.0225,114.0609,10204.0
2019-10-09 14:00:00,118.57,118.7,118.52,118.66,10987.0,114.0513,114.1764,114.0032,114.1379,10987.0
2019-10-09 14:10:00,118.67,118.93,118.66,118.91,32294.0,114.1475,114.3976,114.1379,114.3784,32294.0
2019-10-09 14:20:00,118.87,118.92,118.69,118.73,15977.0,114.3399,114.388,114.1667,114.2052,15977.0
2019-10-09 14:30:00,118.73,118.89,118.68,118.8,16531.0,114.2052,114.3591,114.1571,114.2726,16531.0
2019-10-09 14:40:00,118.82,118.9,118.75,118.79,16662.0,114.2918,114.3687,114.2245,114.2629,16662.0
2019-10-09 14:50:00,118.79,119.03,118.77,118.97,24197.0,114.2629,114.4938,114.2437,114.4361,24197.0
2019-10-09 15:00:00,118.95,119.06,118.84,118.87,26601.0,114.4168,114.5226,114.311,114.3399,26601.0
2019-10-09 15:10:00,118.88,118.88,118.7,118.82,37724.0,114.3495,114.3495,114.1764,114.2918,37724.0
2019-10-09 15:20:00,118.79,118.87,118.77,118.86,21129.0,114.2629,114.3399,114.2437,114.3303,21129.0
2019-10-09 15:30:00,118.88,118.98,118.85,118.9,28061.0,114.3495,114.4457,114.3206,114.3687,28061.0
2019-10-09 15:40:00,118.9,118.9,118.47,118.53,64867.0,114.3687,114.3687,113.9551,114.0128,64867.0
2019-10-09 15:50:00,118.54,118.67,118.35,118.47,111945.0,114.0225,114.1475,113.8397,113.9551,111945.0
2019-10-10 09:30:00,118.57,118.83,118.18,118.52,15689.0,114.0513,114.3014,113.6762,114.0032,15689.0
2019-10-10 09:40:00,118.46,119.03,118.39,118.95,12385.0,113.9455,114.4938,113.8782,114.4168,12385.0
2019-10-10 09:50:00,118.97,119.65,118.97,119.46,56989.0,114.4361,115.0902,114.4361,114.9074,56989.0
2019-10-10 10:00:00,119.43,119.45,119.17,119.2,18031.0,114.8785,114.8978,114.6285,114.6573,18031.0
2019-10-10 10:10:00,119.2,119.3,118.97,119.16,12961.0,114.6573,114.7535,114.4361,114.6188,12961.0
2019-10-10 10:20:00,119.17,119.19,118.64,118.65,31151.0,114.6285,114.6477,114.1187,114.1283,31151.0
2019-10-10 10:30:00,118.7,119.26,118.7,119.13,10614.0,114.1764,114.715,114.1764,114.59,10614.0
2019-10-10 10:40:00,119.15,119.17,118.74,118.74,13300.0,114.6092,114.6285,114.2148,114.2148,13300.0
2019-10-10 10:50:00,118.73,119.5,118.73,119.48,34421.0,114.2052,114.9459,114.2052,114.9266,34421.0
2019-10-10 11:00:00,119.47,119.62,119.45,119.6,18515.0,114.917,115.0613,114.8978,115.0421,18515.0
2019-10-10 11:10:00,119.65,119.83,119.62,119.8,25530.0,115.0902,115.2633,115.0613,115.2344,25530.0
2019-10-10 11:20:00,119.82,119.84,119.64,119.68,8300.0,115.2537,115.2729,115.0805,115.119,8300.0
2019-10-10 11:30:00,119.68,119.84,119.61,119.7,12939.0,115.119,115.2729,115.0517,115.1383,12939.0
2019-10-10 11:40:00,119.68,119.73,119.52,119.53,8733.0,115.119,115.1671,114.9651,114.9747,8733.0
2019-10-10 11:50:00,119.54,119.59,119.27,119.28,10725.0,114.9844,115.0324,114.7246,114.7343,10725.0
2019-10-10 12:00:00,119.27,119.28,118.98,118.98,16998.0,114.7246,114.7343,114.4457,114.4457,16998.0
2019-10-10 12:10:00,118.97,119.14,118.84,118.99,22614.0,114.4361,114.5996,114.311,114.4553,22614.0
2019-10-10 12:20:00,118.99,119.23,118.95,119.2,75358.0,114.4553,114.6862,114.4168,114.6573,75358.0
2019-10-10 12:30:00,119.2,119.24,118.51,118.58,54668.0,114.6573,114.6958,113.9936,114.0609,54668.0
2019-10-10 12:40:00,118.57,118.7,118.55,118.61,9524.0,114.0513,114.1764,114.0321,114.0898,9524.0
2019-10-10 12:50:00,118.59,118.62,118.38,118.61,20155.0,114.0706,114.0994,113.8686,114.0898,20155.0
2019-10-10 13:00:00,118.58,118.6,118.47,118.54,10438.0,114.0609,114.0802,113.9551,114.0225,10438.0
2019-10-10 13:10:00,118.5,118.56,118.31,118.37,27541.0,113.984,114.0417,113.8012,113.8589,27541.0
2019-10-10 13:20:00,118.37,118.43,118.15,118.18,32527.0,113.8589,113.9167,113.6473,113.6762,32527.0
2019-10-10 13:30:00,118.13,118.13,117.94,118.02,7924.0,113.6281,113.6281,113.4453,113.5223,7924.0
2019-10-10 13:40:00,118.06,118.27,118.03,118.26,44940.0,113.5608,113.7628,113.5319,113.7531,44940.0
2019-10-10 13:50:00,118.25,118.32,118.13,118.19,10915.0,113.7435,113.8108,113.6281,113.6858,10915.0
2019-10-10 14:00:00,118.23,118.29,117.67,117.81,47838.0,113.7243,113.782,113.1856,113.3203,47838.0
2019-10-10 14:10:00,117.8,118.15,117.8,118.07,13328.0,113.3107,113.6473,113.3107,113.5704,13328.0
2019-10-10 14:20:00,118.01,118.07,117.78,117.89,10217.0,113.5127,113.5704,113.2914,113.3972,10217.0
2019-10-10 14:30:00,117.88,118.06,117.88,118.0,31443.0,113.3876,113.5608,113.3876,113.503,31443.0
2019-10-10 14:40:00,117.93,117.93,117.8,117.9,10610.0,113.4357,113.4357,113.3107,113.4069,10610.0
2019-10-10 14:50:00,117.9,117.98,117.75,117.9,12467.0,113.4069,113.4838,113.2626,113.4069,12467.0
2019-10-10 15:00:00,117.89,118.0,117.81,117.86,31183.0,113.3972,113.503,113.3203,113.3684,31183.0
2019-10-10 15:10:00,117.86,118.04,117.84,118.01,29439.0,113.3684,113.5415,113.3491,113.5127,29439.0
2019-10-10 15:20:00,117.98,118.24,117.86,118.23,37824.0,113.4838,113.7339,113.3684,113.7243,37824.0
2019-10-10 15:30:00,118.25,118.29,118.06,118.09,73473.0,113.7435,113.782,113.5608,113.5896,73473.0
2019-10-10 15:40:00,118.11,118.2,118.04,118.13,44546.0,113.6088,113.6954,113.5415,113.6281,44546.0
2019-10-10 15:50:00,118.13,118.21,118.01,118.19,124035.0,113.6281,113.705,113.5127,113.6858,124035.0
2019-10-11 09:30:00,119.73,120.57,119.03,120.5,30303.0,115.1671,115.9751,114.4938,115.9078,30303.0
2019-10-11 09:40:00,120.49,121.25,120.28,121.11,23492.0,115.8981,116.6292,115.6962,116.4945,23492.0
2019-10-11 09:50:00,121.1,121.4,120.96,121.4,12346.0,116.4849,116.7735,116.3502,116.7735,12346.0
2019-10-11 10:00:00,121.4,121.67,121.16,121.25,58707.0,116.7735,117.0332,116.5426,116.6292,58707.0
2019-10-11 10:10:00,121.25,121.35,120.96,121.21,65407.0,116.6292,116.7254,116.3502,116.5907,65407.0
2019-10-11 10:20:00,121.18,121.64,121.13,121.62,41249.0,116.5619,117.0043,116.5138,116.9851,41249.0
2019-10-11 10:30:00,121.61,122.09,121.57,121.86,32843.0,116.9755,117.4372,116.937,117.2159,32843.0
2019-10-11 10:40:00,121.88,122.0,121.49,121.58,39847.0,117.2352,117.3506,116.86,116.9466,39847.0
2019-10-11 10:50:00,121.59,121.84,121.59,121.66,16541.0,116.9562,117.1967,116.9562,117.0236,16541.0
2019-10-11 11:00:00,121.64,121.86,121.62,121.81,15494.0,117.0043,117.2159,116.9851,117.1678,15494.0
2019-10-11 11:10:00,121.81,122.0,121.77,121.98,22057.0,117.1678,117.3506,117.1294,117.3314,22057.0
2019-10-11 11:20:00,121.98,122.2,121.92,122.19,31878.0,117.3314,117.543,117.2737,117.5334,31878.0
2019-10-11 11:30:00,122.17,122.28,121.92,121.92,33859.0,117.5141,117.6199,117.2737,117.2737,33859.0
2019-10-11 11:40:00,121.97,122.1,121.74,121.79,36120.0,117.3217,117.4468,117.1005,117.1486,36120.0
2019-10-11 11:50:00,121.79,121.8,121.33,121.36,36678.0,117.1486,117.1582,116.7061,116.735,36678.0
2019-10-11 12:00:00,121.35,121.39,121.18,121.23,29814.0,116.7254,116.7638,116.5619,116.6099,29814.0
2019-10-11 12:10:00,121.26,121.4,121.15,121.26,6571.0,116.6388,116.7735,116.533,116.6388,6571.0
2019-10-11 12:20:00,121.26,121.6,121.26,121.6,8391.0,116.6388,116.9658,116.6388,116.9658,8391.0
2019-10-11 12:30:00,121.56,121.58,120.89,121.29,19118.0,116.9274,116.9466,116.2829,116.6677,19118.0
2019-10-11 12:40:00,121.27,121.4,121.19,121.34,7994.0,116.6484,116.7735,116.5715,116.7158,7994.0
2019-10-11 12:50:00,121.37,121.6,121.36,121.49,7490.0,116.7446,116.9658,116.735,116.86,7490.0
2019-10-11 13:00:00,121.51,121.55,121.4,121.41,9328.0,116.8793,116.9178,116.7735,116.7831,9328.0
2019-10-11 13:10:00,121.44,121.45,121.24,121.33,11187.0,116.8119,116.8216,116.6196,116.7061,11187.0
2019-10-11 13:20:00,121.3,121.72,121.25,121.46,12505.0,116.6773,117.0813,116.6292,116.8312,12505.0
2019-10-11 13:30:00,121.38,121.49,121.2,121.44,6223.0,116.7542,116.86,116.5811,116.8119,6223.0
2019-10-11 13:40:00,121.45,121.57,121.4,121.51,5609.0,116.8216,116.937,116.7735,116.8793,5609.0
2019-10-11 13:50:00,121.52,121.65,121.52,121.52,6272.0,116.8889,117.0139,116.8889,116.8889,6272.0
2019-10-11 14:00:00,121.51,121.53,121.43,121.45,12478.0,116.8793,116.8985,116.8023,116.8216,12478.0
2019-10-11 14:10:00,121.48,121.48,121.27,121.4,10575.0,116.8504,116.8504,116.6484,116.7735,10575.0
2019-10-11 14:20:00,121.37,121.53,121.35,121.51,6648.0,116.7446,116.8985,116.7254,116.8793,6648.0
2019-10-11 14:30:00,121.52,121.65,121.49,121.64,52867.0,116.8889,117.0139,116.86,117.0043,52867.0
2019-10-11 14:40:00,121.66,121.82,121.63,121.77,53135.0,117.0236,117.1775,116.9947,117.1294,53135.0
2019-10-11 14:50:00,121.75,122.04,121.74,122.03,22910.0,117.1101,117.3891,117.1005,117.3795,22910.0
2019-10-11 15:00:00,122.03,122.14,121.87,122.14,24170.0,117.3795,117.4853,117.2256,117.4853,24170.0
2019-10-11 15:10:00,122.09,122.2,122.02,122.09,25286.0,117.4372,117.543,117.3698,117.4372,25286.0
2019-10-11 15:20:00,122.1,122.14,121.91,122.0,24676.0,117.4468,117.4853,117.264,117.3506,24676.0
2019-10-11 15:30:00,122.02,122.31,121.81,122.3,55471.0,117.3698,117.6488,117.1678,117.6392,55471.0
2019-10-11 15:40:00,122.26,122.28,121.37,121.57,87088.0,117.6007,117.6199,116.7446,116.937,87088.0
2019-10-11 15:50:00,121.57,121.66,121.1,121.12,148871.0,116.937,117.0236,116.4849,116.5041,148871.0
2019-10-14 09:30:00,120.79,121.21,120.31,120.58,44192.0,116.1867,116.5907,115.725,115.9847,44192.0
2019-10-14 09:40:00,120.46,120.47,119.95,120.27,12362.0,115.8693,115.8789,115.3787,115.6865,12362.0
2019-10-14 09:50:00,120.19,120.32,120.03,120.11,30139.0,115.6096,115.7346,115.4557,115.5326,30139.0
2019-10-14 10:00:00,120.14,120.17,119.7,119.96,69322.0,115.5615,115.5903,115.1383,115.3883,69322.0
2019-10-14 10:10:00,119.93,119.93,119.37,119.46,8736.0,115.3595,115.3595,114.8208,114.9074,8736.0
2019-10-14 10:20:00,119.5,119.75,119.46,119.7,38119.0,114.9459,115.1863,114.9074,115.1383,38119.0
2019-10-14 10:30:00,119.67,119.9,119.66,119.86,14247.0,115.1094,115.3306,115.0998,115.2922,14247.0
2019-10-14 10:40:00,119.79,119.91,119.67,119.81,27285.0,115.2248,115.3403,115.1094,115.2441,27285.0
2019-10-14 10:50:00,119.8,119.89,119.7,119.81,10462.0,115.2344,115.321,115.1383,115.2441,10462.0
2019-10-14 11:00:00,119.87,119.9,119.7,119.87,11163.0,115.3018,115.3306,115.1383,115.3018,11163.0
2019-10-14 11:10:00,119.9,119.9,119.71,119.83,8244.0,115.3306,115.3306,115.1479,115.2633,8244.0
2019-10-14 11:20:00,119.81,120.1,119.8,120.07,29353.0,115.2441,115.523,115.2344,115.4942,29353.0
2019-10-14 11:30:00,120.03,120.16,119.95,120.15,31886.0,115.4557,115.5807,115.3787,115.5711,31886.0
2019-10-14 11:40:00,120.15,120.28,120.07,120.28,6019.0,115.5711,115.6962,115.4942,115.6962,6019.0
2019-10-14 11:50:00,120.29,120.31,120.16,120.18,8156.0,115.7058,115.725,115.5807,115.6,8156.0
2019-10-14 12:00:00,120.16,120.38,120.14,120.3,10797.0,115.5807,115.7923,115.5615,115.7154,10797.0
2019-10-14 12:10:00,120.31,120.51,120.31,120.51,5307.0,115.725,115.9174,115.725,115.9174,5307.0
2019-10-14 12:20:00,120.55,120.55,120.33,120.33,5422.0,115.9559,115.9559,115.7442,115.7442,5422.0
2019-10-14 12:30:00,120.32,120.37,120.22,120.34,6562.0,115.7346,115.7827,115.6384,115.7539,6562.0
2019-10-14 12:40:00,120.31,120.39,120.26,120.32,5128.0,115.725,115.802,115.6769,115.7346,5128.0
2019-10-14 12:50:00,120.3,120.35,120.25,120.3,6642.0,115.7154,115.7635,115.6673,115.7154,6642.0
2019-10-14 13:00:00,120.3,120.45,120.28,120.45,16243.0,115.7154,115.8597,115.6962,115.8597,16243.0
2019-10-14 13:10:00,120.46,120.5,120.32,120.33,20895.0,115.8693,115.9078,115.7346,115.7442,20895.0
2019-10-14 13:20:00,120.32,120.39,120.29,120.35,3797.0,115.7346,115.802,115.7058,115.7635,3797.0
2019-10-14 13:30:00,120.32,120.32,119.98,120.0,14163.0,115.7346,115.7346,115.4076,115.4268,14163.0
2019-10-14 13:40:00,120.02,120.12,120.02,120.11,7208.0,115.4461,115.5422,115.4461,115.5326,7208.0
2019-10-14 13:50:00,120.1,120.16,120.08,120.14,3418.0,115.523,115.5807,115.5038,115.5615,3418.0
2019-10-14 14:00:00,120.16,120.23,120.04,120.13,5370.0,115.5807,115.6481,115.4653,115.5519,5370.0
2019-10-14 14:10:00,120.13,120.23,120.09,120.18,27990.0,115.5519,115.6481,115.5134,115.6,27990.0
2019-10-14 14:20:00,120.18,120.33,120.14,120.32,39332.0,115.6,115.7442,115.5615,115.7346,39332.0
2019-10-14 14:30:00,120.31,120.54,120.3,120.44,48273.0,115.725,115.9462,115.7154,115.8501,48273.0
2019-10-14 14:40:00,120.46,120.54,120.43,120.51,17120.0,115.8693,115.9462,115.8404,115.9174,17120.0
2019-10-14 14:50:00,120.53,120.56,120.28,120.29,17064.0,115.9366,115.9655,115.6962,115.7058,17064.0
2019-10-14 15:00:00,120.26,120.3,120.2,120.25,8036.0,115.6769,115.7154,115.6192,115.6673,8036.0
2019-10-14 15:10:00,120.23,120.23,120.17,120.2,6749.0,115.6481,115.6481,115.5903,115.6192,6749.0
2019-10-14 15:20:00,120.2,120.3,120.13,120.26,10070.0,115.6192,115.7154,115.5519,115.6769,10070.0
2019-10-14 15:30:00,120.26,120.27,120.1,120.23,13862.0,115.6769,115.6865,115.523,115.6481,13862.0
2019-10-14 15:40:00,120.22,120.22,120.04,120.15,26687.0,115.6384,115.6384,115.4653,115.5711,26687.0
2019-10-14 15:50:00,120.13,120.21,120.05,120.11,75286.0,115.5519,115.6288,115.4749,115.5326,75286.0
2019-10-15 09:30:00,120.32,120.96,120.29,120.63,23956.0,115.7346,116.3502,115.7058,116.0328,23956.0
2019-10-15 09:40:00,120.64,121.24,120.62,121.22,47892.0,116.0424,116.6196,116.0232,116.6003,47892.0
2019-10-15 09:50:00,121.23,121.27,120.51,120.77,22871.0,116.6099,116.6484,115.9174,116.1675,22871.0
2019-10-15 10:00:00,120.72,121.0,120.57,120.57,15838.0,116.1194,116.3887,115.9751,115.9751,15838.0
2019-10-15 10:10:00,120.64,120.82,120.6,120.7,14035.0,116.0424,116.2156,116.004,116.1001,14035.0
2019-10-15 10:20:00,120.74,121.02,120.72,121.0,20521.0,116.1386,116.4079,116.1194,116.3887,20521.0
2019-10-15 10:30:00,121.08,121.33,121.06,121.24,26001.0,116.4657,116.7061,116.4464,116.6196,26001.0
2019-10-15 10:40:00,121.26,121.52,121.21,121.36,24900.0,116.6388,116.8889,116.5907,116.735,24900.0
2019-10-15 10:50:00,121.34,121.51,121.34,121.43,8456.0,116.7158,116.8793,116.7158,116.8023,8456.0
2019-10-15 11:00:00,121.43,121.46,121.3,121.39,11914.0,116.8023,116.8312,116.6773,116.7638,11914.0
2019-10-15 11:10:00,121.36,121.36,121.18,121.24,10267.0,116.735,116.735,116.5619,116.6196,10267.0
2019-10-15 11:20:00,121.19,121.27,121.13,121.27,8330.0,116.5715,116.6484,116.5138,116.6484,8330.0
2019-10-15 11:30:00,121.25,121.25,121.04,121.06,9005.0,116.6292,116.6292,116.4272,116.4464,9005.0
2019-10-15 11:40:00,121.05,121.19,121.04,121.19,7552.0,116.4368,116.5715,116.4272,116.5715,7552.0
2019-10-15 11:50:00,121.2,121.2,121.02,121.08,8632.0,116.5811,116.5811,116.4079,116.4657,8632.0
2019-10-15 12:00:00,121.08,121.13,121.08,121.12,5463.0,116.4657,116.5138,116.4657,116.5041,5463.0
2019-10-15 12:10:00,121.1,121.13,121.03,121.06,4725.0,116.4849,116.5138,116.4176,116.4464,4725.0
2019-10-15 12:20:00,121.06,121.15,120.97,121.01,6767.0,116.4464,116.533,116.3599,116.3983,6767.0
2019-10-15 12:30:00,121.0,121.18,120.99,121.18,2786.0,116.3887,116.5619,116.3791,116.5619,2786.0
2019-10-15 12:40:00,121.2,121.2,121.07,121.1,4882.0,116.5811,116.5811,116.456,116.4849,4882.0
2019-10-15 12:50:00,121.09,121.4,121.08,121.38,8082.0,116.4753,116.7735,116.4657,116.7542,8082.0
2019-10-15 13:00:00,121.39,121.47,121.37,121.43,8500.0,116.7638,116.8408,116.7446,116.8023,8500.0
2019-10-15 13:10:00,121.45,121.59,121.45,121.54,12500.0,116.8216,116.9562,116.8216,116.9081,12500.0
2019-10-15 13:20:00,121.54,121.59,121.49,121.52,5961.0,116.9081,116.9562,116.86,116.8889,5961.0
2019-10-15 13:30:00,121.52,121.65,121.52,121.59,9265.0,116.8889,117.0139,116.8889,116.9562,9265.0
2019-10-15 13:40:00,121.62,121.69,121.6,121.66,12427.0,116.9851,117.0524,116.9658,117.0236,12427.0
2019-10-15 13:50:00,121.66,121.71,121.59,121.59,17231.0,117.0236,117.0717,116.9562,116.9562,17231.0
2019-10-15 14:00:00,121.58,121.61,121.47,121.49,7021.0,116.9466,116.9755,116.8408,116.86,7021.0
2019-10-15 14:10:00,121.51,121.57,121.49,121.49,4621.0,116.8793,116.937,116.86,116.86,4621.0
2019-10-15 14:20:00,121.49,121.66,121.48,121.64,21958.0,116.86,117.0236,116.8504,117.0043,21958.0
2019-10-15 14:30:00,121.66,121.69,121.5,121.5,17200.0,117.0236,117.0524,116.8697,116.8697,17200.0
2019-10-15 14:40:00,121.54,121.54,121.28,121.28,5768.0,116.9081,116.9081,116.658,116.658,5768.0
2019-10-15 14:50:00,121.3,121.3,121.17,121.22,7150.0,116.6773,116.6773,116.5522,116.6003,7150.0
2019-10-15 15:00:00,121.22,121.25,121.11,121.18,16805.0,116.6003,116.6292,116.4945,116.5619,16805.0
2019-10-15 15:10:00,121.17,121.21,121.12,121.16,9800.0,116.5522,116.5907,116.5041,116.5426,9800.0
2019-10-15 15:20:00,121.16,121.25,121.15,121.25,8562.0,116.5426,116.6292,116.533,116.6292,8562.0
2019-10-15 15:30:00,121.26,121.33,121.2,121.26,18744.0,116.6388,116.7061,116.5811,116.6388,18744.0
2019-10-15 15:40:00,121.25,121.25,121.1,121.16,16389.0,116.6292,116.6292,116.4849,116.5426,16389.0
2019-10-15 15:50:00,121.13,121.22,121.06,121.07,65213.0,116.5138,116.6003,116.4464,116.456,65213.0
2019-10-16 09:30:00,121.15,121.59,120.49,121.59,21668.0,116.533,116.9562,115.8981,116.9562,21668.0
2019-10-16 09:40:00,121.54,121.7,121.32,121.5,20056.0,116.9081,117.062,116.6965,116.8697,20056.0
2019-10-16 09:50:00,121.51,121.51,120.9,121.12,16640.0,116.8793,116.8793,116.2925,116.5041,16640.0
2019-10-16 10:00:00,121.13,121.18,120.93,121.05,13371.0,116.5138,116.5619,116.3214,116.4368,13371.0
2019-10-16 10:10:00,121.06,121.27,121.03,121.22,11099.0,116.4464,116.6484,116.4176,116.6003,11099.0
2019-10-16 10:20:00,121.27,121.38,121.2,121.33,17917.0,116.6484,116.7542,116.5811,116.7061,17917.0
2019-10-16 10:30:00,121.34,121.46,121.19,121.46,7997.0,116.7158,116.8312,116.5715,116.8312,7997.0
2019-10-16 10:40:00,121.44,121.47,121.23,121.32,12896.0,116.8119,116.8408,116.6099,116.6965,12896.0
2019-10-16 10:50:00,121.34,121.6,121.34,121.56,14053.0,116.7158,116.9658,116.7158,116.9274,14053.0
2019-10-16 11:00:00,121.53,121.66,121.48,121.5,9609.0,116.8985,117.0236,116.8504,116.8697,9609.0
2019-10-16 11:10:00,121.49,121.52,121.37,121.37,7790.0,116.86,116.8889,116.7446,116.7446,7790.0
2019-10-16 11:20:00,121.41,121.42,121.2,121.27,9272.0,116.7831,116.7927,116.5811,116.6484,9272.0
2019-10-16 11:30:00,121.27,121.28,121.08,121.19,9312.0,116.6484,116.658,116.4657,116.5715,9312.0
2019-10-16 11:40:00,121.24,121.49,121.21,121.46,9174.0,116.6196,116.86,116.5907,116.8312,9174.0
2019-10-16 11:50:00,121.47,121.47,121.17,121.19,6882.0,116.8408,116.8408,116.5522,116.5715,6882.0
2019-10-16 12:00:00,121.17,121.3,121.17,121.25,8556.0,116.5522,116.6773,116.5522,116.6292,8556.0
2019-10-16 12:10:00,121.22,121.3,121.14,121.19,6661.0,116.6003,116.6773,116.5234,116.5715,6661.0
2019-10-16 12:20:00,121.21,121.24,120.96,121.03,11011.0,116.5907,116.6196,116.3502,116.4176,11011.0
2019-10-16 12:30:00,121.03,121.04,120.89,120.95,6814.0,116.4176,116.4272,116.2829,116.3406,6814.0
2019-10-16 12:40:00,120.95,120.95,120.73,120.77,10100.0,116.3406,116.3406,116.129,116.1675,10100.0
2019-10-16 12:50:00,120.74,120.75,120.65,120.65,6052.0,116.1386,116.1482,116.0521,116.0521,6052.0
2019-10-16 13:00:00,120.66,120.72,120.6,120.66,8150.0,116.0617,116.1194,116.004,116.0617,8150.0
2019-10-16 13:10:00,120.69,120.72,120.5,120.59,7545.0,116.0905,116.1194,115.9078,115.9943,7545.0
2019-10-16 13:20:00,120.61,120.64,120.52,120.57,9090.0,116.0136,116.0424,115.927,115.9751,9090.0
2019-10-16 13:30:00,120.57,120.77,120.56,120.73,8698.0,115.9751,116.1675,115.9655,116.129,8698.0
2019-10-16 13:40:00,120.73,120.81,120.55,120.64,10173.0,116.129,116.206,115.9559,116.0424,10173.0
2019-10-16 13:50:00,120.58,120.61,120.39,120.39,7946.0,115.9847,116.0136,115.802,115.802,7946.0
2019-10-16 14:00:00,120.44,120.44,120.34,120.41,11561.0,115.8501,115.8501,115.7539,115.8212,11561.0
2019-10-16 14:10:00,120.42,120.55,120.42,120.42,24920.0,115.8308,115.9559,115.8308,115.8308,24920.0
2019-10-16 14:20:00,120.45,120.52,120.43,120.45,9968.0,115.8597,115.927,115.8404,115.8597,9968.0
2019-10-16 14:30:00,120.46,120.76,120.45,120.68,10202.0,115.8693,116.1579,115.8597,116.0809,10202.0
2019-10-16 14:40:00,120.7,120.76,120.69,120.72,19274.0,116.1001,116.1579,116.0905,116.1194,19274.0
2019-10-16 14:50:00,120.72,120.89,120.72,120.84,11124.0,116.1194,116.2829,116.1194,116.2348,11124.0
2019-10-16 15:00:00,120.83,120.93,120.77,120.92,33739.0,116.2252,116.3214,116.1675,116.3118,33739.0
2019-10-16 15:10:00,120.95,120.95,120.7,120.79,11701.0,116.3406,116.3406,116.1001,116.1867,11701.0
2019-10-16 15:20:00,120.78,120.93,120.78,120.93,24157.0,116.1771,116.3214,116.1771,116.3214,24157.0
2019-10-16 15:30:00,120.93,120.96,120.75,120.91,46907.0,116.3214,116.3502,116.1482,116.3021,46907.0
2019-10-16 15:40:00,120.92,120.98,120.82,120.93,72255.0,116.3118,116.3695,116.2156,116.3214,72255.0
2019-10-16 15:50:00,120.91,121.13,120.89,121.12,120597.0,116.3021,116.5138,116.2829,116.5041,120597.0
2019-10-17 09:30:00,120.81,121.73,120.81,121.07,28336.0,116.206,117.0909,116.206,116.456,28336.0
2019-10-17 09:40:00,121.02,121.37,120.62,121.18,27611.0,116.4079,116.7446,116.0232,116.5619,27611.0
2019-10-17 09:50:00,121.24,121.5,121.0,121.5,25754.0,116.6196,116.8697,116.3887,116.8697,25754.0
2019-10-17 10:00:00,121.57,121.67,121.19,121.25,12812.0,116.937,117.0332,116.5715,116.6292,12812.0
2019-10-17 10:10:00,121.27,121.71,121.24,121.57,15223.0,116.6484,117.0717,116.6196,116.937,15223.0
2019-10-17 10:20:00,121.54,121.66,121.28,121.31,6817.0,116.9081,117.0236,116.658,116.6869,6817.0
2019-10-17 10:30:00,121.33,121.34,121.09,121.25,5803.0,116.7061,116.7158,116.4753,116.6292,5803.0
2019-10-17 10:40:00,121.23,121.23,120.8,120.81,9498.0,116.6099,116.6099,116.1963,116.206,9498.0
2019-10-17 10:50:00,120.82,120.89,120.68,120.68,6960.0,116.2156,116.2829,116.0809,116.0809,6960.0
2019-10-17 11:00:00,120.64,120.64,120.35,120.6,27794.0,116.0424,116.0424,115.7635,116.004,27794.0
2019-10-17 11:10:00,120.59,120.95,120.56,120.88,19308.0,115.9943,116.3406,115.9655,116.2733,19308.0
2019-10-17 11:20:00,120.89,120.96,120.7,120.96,6613.0,116.2829,116.3502,116.1001,116.3502,6613.0
2019-10-17 11:30:00,120.97,121.08,120.88,120.91,9910.0,116.3599,116.4657,116.2733,116.3021,9910.0
2019-10-17 11:40:00,121.04,121.13,120.78,120.87,7146.0,116.4272,116.5138,116.1771,116.2637,7146.0
2019-10-17 11:50:00,120.85,120.86,120.69,120.76,4682.0,116.2444,116.254,116.0905,116.1579,4682.0
2019-10-17 12:00:00,120.78,120.81,120.59,120.7,9593.0,116.1771,116.206,115.9943,116.1001,9593.0
2019-10-17 12:10:00,120.74,120.74,120.42,120.49,7296.0,116.1386,116.1386,115.8308,115.8981,7296.0
2019-10-17 12:20:00,120.53,120.59,120.46,120.48,6928.0,115.9366,115.9943,115.8693,115.8885,6928.0
2019-10-17 12:30:00,120.48,120.8,120.48,120.75,6430.0,115.8885,116.1963,115.8885,116.1482,6430.0
2019-10-17 12:40:00,120.75,120.8,120.73,120.73,5126.0,116.1482,116.1963,116.129,116.129,5126.0
2019-10-17 12:50:00,120.74,120.79,120.64,120.79,5873.0,116.1386,116.1867,116.0424,116.1867,5873.0
2019-10-17 13:00:00,120.8,120.8,120.58,120.59,7940.0,116.1963,116.1963,115.9847,115.9943,7940.0
2019-10-17 13:10:00,120.62,120.83,120.57,120.8,7600.0,116.0232,116.2252,115.9751,116.1963,7600.0
2019-10-17 13:20:00,120.8,120.82,120.71,120.71,5075.0,116.1963,116.2156,116.1098,116.1098,5075.0
2019-10-17 13:30:00,120.77,120.89,120.77,120.86,9826.0,116.1675,116.2829,116.1675,116.254,9826.0
2019-10-17 13:40:00,120.87,120.87,120.78,120.79,8382.0,116.2637,116.2637,116.1771,116.1867,8382.0
2019-10-17 13:50:00,120.78,120.8,120.7,120.77,9550.0,116.1771,116.1963,116.1001,116.1675,9550.0
2019-10-17 14:00:00,120.75,120.75,120.53,120.59,10838.0,116.1482,116.1482,115.9366,115.9943,10838.0
2019-10-17 14:10:00,120.59,120.71,120.54,120.63,11377.0,115.9943,116.1098,115.9462,116.0328,11377.0
2019-10-17 14:20:00,120.62,120.7,120.59,120.64,8338.0,116.0232,116.1001,115.9943,116.0424,8338.0
2019-10-17 14:30:00,120.65,120.65,120.55,120.62,10240.0,116.0521,116.0521,115.9559,116.0232,10240.0
2019-10-17 14:40:00,120.62,120.64,120.48,120.61,11157.0,116.0232,116.0424,115.8885,116.0136,11157.0
2019-10-17 14:50:00,120.62,120.78,120.62,120.71,15492.0,116.0232,116.1771,116.0232,116.1098,15492.0
2019-10-17 15:00:00,120.72,120.76,120.62,120.67,11810.0,116.1194,116.1579,116.0232,116.0713,11810.0
2019-10-17 15:10:00,120.67,120.69,120.59,120.6,15762.0,116.0713,116.0905,115.9943,116.004,15762.0
2019-10-17 15:20:00,120.6,120.62,120.53,120.54,10617.0,116.004,116.0232,115.9366,115.9462,10617.0
2019-10-17 15:30:00,120.54,120.67,120.48,120.52,21711.0,115.9462,116.0713,115.8885,115.927,21711.0
2019-10-17 15:40:00,120.52,120.71,120.44,120.58,47396.0,115.927,116.1098,115.8501,115.9847,47396.0
2019-10-17 15:50:00,120.56,120.61,120.43,120.58,78472.0,115.9655,116.0136,115.8404,115.9847,78472.0
2019-10-18 09:30:00,120.4,120.4,118.96,119.32,157130.0,115.8116,115.8116,114.4265,114.7727,157130.0
2019-10-18 09:40:00,119.29,120.17,119.21,120.14,27871.0,114.7439,115.5903,114.6669,115.5615,27871.0
2019-10-18 09:50:00,120.15,120.7,120.14,120.35,65062.0,115.5711,116.1001,115.5615,115.7635,65062.0
2019-10-18 10:00:00,120.47,120.77,120.39,120.76,25883.0,115.8789,116.1675,115.802,116.1579,25883.0
2019-10-18 10:10:00,120.78,120.82,120.63,120.73,10440.0,116.1771,116.2156,116.0328,116.129,10440.0
2019-10-18 10:20:00,120.79,120.8,120.46,120.55,12220.0,116.1867,116.1963,115.8693,115.9559,12220.0
2019-10-18 10:30:00,120.56,120.56,120.08,120.18,28159.0,115.9655,115.9655,115.5038,115.6,28159.0
2019-10-18 10:40:00,120.2,120.22,119.97,120.13,22037.0,115.6192,115.6384,115.398,115.5519,22037.0
2019-10-18 10:50:00,120.08,120.55,120.08,120.55,16918.0,115.5038,115.9559,115.5038,115.9559,16918.0
2019-10-18 11:00:00,120.57,120.79,120.52,120.72,14466.0,115.9751,116.1867,115.927,116.1194,14466.0
2019-10-18 11:10:00,120.7,120.89,120.68,120.77,10663.0,116.1001,116.2829,116.0809,116.1675,10663.0
2019-10-18 11:20:00,120.76,120.94,120.75,120.79,10594.0,116.1579,116.331,116.1482,116.1867,10594.0
2019-10-18 11:30:00,120.78,120.84,120.6,120.69,13745.0,116.1771,116.2348,116.004,116.0905,13745.0
2019-10-18 11:40:00,120.75,120.79,120.63,120.74,10658.0,116.1482,116.1867,116.0328,116.1386,10658.0
2019-10-18 11:50:00,120.7,120.84,120.62,120.65,17724.0,116.1001,116.2348,116.0232,116.0521,17724.0
2019-10-18 12:00:00,120.63,120.86,120.6,120.79,17729.0,116.0328,116.254,116.004,116.1867,17729.0
2019-10-18 12:10:00,120.79,120.85,120.43,120.46,11146.0,116.1867,116.2444,115.8404,115.8693,11146.0
2019-10-18 12:20:00,120.43,120.43,120.2,120.26,9387.0,115.8404,115.8404,115.6192,115.6769,9387.0
2019-10-18 12:30:00,120.26,120.57,120.25,120.5,9167.0,115.6769,115.9751,115.6673,115.9078,9167.0
2019-10-18 12:40:00,120.47,120.7,120.43,120.67,10744.0,115.8789,116.1001,115.8404,116.0713,10744.0
2019-10-18 12:50:00,120.68,120.7,120.53,120.56,11183.0,116.0809,116.1001,115.9366,115.9655,11183.0
2019-10-18 13:00:00,120.54,120.74,120.54,120.74,8131.0,115.9462,116.1386,115.9462,116.1386,8131.0
2019-10-18 13:10:00,120.72,120.77,120.62,120.66,12702.0,116.1194,116.1675,116.0232,116.0617,12702.0
2019-10-18 13:20:00,120.66,120.77,120.6,120.77,15896.0,116.0617,116.1675,116.004,116.1675,15896.0
2019-10-18 13:30:00,120.84,121.01,120.83,121.0,8845.0,116.2348,116.3983,116.2252,116.3887,8845.0
2019-10-18 13:40:00,121.01,121.13,120.99,121.09,13499.0,116.3983,116.5138,116.3791,116.4753,13499.0
2019-10-18 13:50:00,121.07,121.29,121.05,121.29,38422.0,116.456,116.6677,116.4368,116.6677,38422.0
2019-10-18 14:00:00,121.29,121.4,121.15,121.17,13265.0,116.6677,116.7735,116.533,116.5522,13265.0
2019-10-18 14:10:00,121.16,121.24,121.07,121.23,11854.0,116.5426,116.6196,116.456,116.6099,11854.0
2019-10-18 14:20:00,121.24,121.3,121.19,121.27,16369.0,116.6196,116.6773,116.5715,116.6484,16369.0
2019-10-18 14:30:00,121.27,121.3,121.17,121.17,8955.0,116.6484,116.6773,116.5522,116.5522,8955.0
2019-10-18 14:40:00,121.19,121.23,121.11,121.11,11004.0,116.5715,116.6099,116.4945,116.4945,11004.0
2019-10-18 14:50:00,121.13,121.25,121.09,121.24,6121.0,116.5138,116.6292,116.4753,116.6196,6121.0
2019-10-18 15:00:00,121.26,121.33,121.24,121.3,10708.0,116.6388,116.7061,116.6196,116.6773,10708.0
2019-10-18 15:10:00,121.3,121.39,121.26,121.31,11669.0,116.6773,116.7638,116.6388,116.6869,11669.0
2019-10-18 15:20:00,121.31,121.37,121.14,121.16,23561.0,116.6869,116.7446,116.5234,116.5426,23561.0
2019-10-18 15:30:00,121.15,121.28,121.15,121.2,15990.0,116.533,116.658,116.533,116.5811,15990.0
2019-10-18 15:40:00,121.17,121.19,121.08,121.15,26748.0,116.5522,116.5715,116.4657,116.533,26748.0
2019-10-18 15:50:00,121.15,121.29,121.01,121.02,104959.0,116.533,116.6677,116.3983,116.4079,104959.0
2019-10-21 09:30:00,122.26,123.21,121.9,123.06,61606.0,117.6007,118.5145,117.2544,118.3702,61606.0
2019-10-21 09:40:00,123.13,123.4,122.59,122.84,27047.0,118.4375,118.6972,117.9181,118.1586,27047.0
2019-10-21 09:50:00,122.91,122.92,122.6,122.63,23373.0,118.2259,118.2355,117.9277,117.9566,23373.0
2019-10-21 10:00:00,122.63,122.68,122.09,122.34,48818.0,117.9566,118.0047,117.4372,117.6776,48818.0
2019-10-21 10:10:00,122.42,122.85,122.35,122.85,43129.0,117.7546,118.1682,117.6873,118.1682,43129.0
2019-10-21 10:20:00,122.88,123.11,122.71,123.1,20451.0,118.1971,118.4183,118.0335,118.4087,20451.0
2019-10-21 10:30:00,123.1,123.11,122.9,123.03,25714.0,118.4087,118.4183,118.2163,118.3413,25714.0
2019-10-21 10:40:00,123.03,123.1,122.88,122.91,17315.0,118.3413,118.4087,118.1971,118.2259,17315.0
2019-10-21 10:50:00,122.94,122.95,122.58,122.85,17477.0,118.2548,118.2644,117.9085,118.1682,17477.0
2019-10-21 11:00:00,122.86,122.92,122.7,122.9,15690.0,118.1778,118.2355,118.0239,118.2163,15690.0
2019-10-21 11:10:00,122.89,122.99,122.88,122.95,13619.0,118.2067,118.3029,118.1971,118.2644,13619.0
2019-10-21 11:20:00,122.94,123.01,122.9,122.96,9999.0,118.2548,118.3221,118.2163,118.274,9999.0
2019-10-21 11:30:00,122.96,123.03,122.87,123.03,17715.0,118.274,118.3413,118.1874,118.3413,17715.0
2019-10-21 11:40:00,123.03,123.09,122.92,122.95,11718.0,118.3413,118.3991,118.2355,118.2644,11718.0
2019-10-21 11:50:00,122.93,122.96,122.85,122.95,10697.0,118.2452,118.274,118.1682,118.2644,10697.0
2019-10-21 12:00:00,122.95,123.06,122.84,123.06,25520.0,118.2644,118.3702,118.1586,118.3702,25520.0
2019-10-21 12:10:00,123.06,123.12,123.04,123.08,12489.0,118.3702,118.4279,118.351,118.3894,12489.0
2019-10-21 12:20:00,123.07,123.12,123.0,123.11,10358.0,118.3798,118.4279,118.3125,118.4183,10358.0
2019-10-21 12:30:00,123.1,123.11,122.99,123.11,9745.0,118.4087,118.4183,118.3029,118.4183,9745.0
2019-10-21 12:40:00,123.12,123.16,123.04,123.14,10155.0,118.4279,118.4664,118.351,118.4472,10155.0
2019-10-21 12:50:00,123.15,123.2,123.06,123.08,5567.0,118.4568,118.5049,118.3702,118.3894,5567.0
2019-10-21 13:00:00,123.07,123.07,122.79,122.86,14859.0,118.3798,118.3798,118.1105,118.1778,14859.0
2019-10-21 13:10:00,122.83,122.91,122.8,122.83,7344.0,118.149,118.2259,118.1201,118.149,7344.0
2019-10-21 13:20:00,122.8,122.82,122.66,122.66,24679.0,118.1201,118.1394,117.9854,117.9854,24679.0
2019-10-21 13:30:00,122.68,122.68,122.54,122.63,11100.0,118.0047,118.0047,117.87,117.9566,11100.0
2019-10-21 13:40:00,122.66,122.87,122.65,122.67,18249.0,117.9854,118.1874,117.9758,117.9951,18249.0
2019-10-21 13:50:00,122.68,122.71,122.57,122.63,19356.0,118.0047,118.0335,117.8989,117.9566,19356.0
2019-10-21 14:00:00,122.63,122.94,122.63,122.85,55304.0,117.9566,118.2548,117.9566,118.1682,55304.0
2019-10-21 14:10:00,122.82,122.84,122.57,122.63,19874.0,118.1394,118.1586,117.8989,117.9566,19874.0
2019-10-21 14:20:00,122.64,122.81,122.62,122.67,45135.0,117.9662,118.1297,117.947,117.9951,45135.0
2019-10-21 14:30:00,122.67,122.74,122.64,122.73,10158.0,117.9951,118.0624,117.9662,118.0528,10158.0
2019-10-21 14:40:00,122.71,122.81,122.67,122.78,26664.0,118.0335,118.1297,117.9951,118.1009,26664.0
2019-10-21 14:50:00,122.76,122.91,122.75,122.86,15682.0,118.0816,118.2259,118.072,118.1778,15682.0
2019-10-21 15:00:00,122.85,122.9,122.77,122.86,23500.0,118.1682,118.2163,118.0913,118.1778,23500.0
2019-10-21 15:10:00,122.86,122.99,122.84,122.92,14467.0,118.1778,118.3029,118.1586,118.2355,14467.0
2019-10-21 15:20:00,122.93,122.94,122.82,122.93,19144.0,118.2452,118.2548,118.1394,118.2452,19144.0
2019-10-21 15:30:00,122.93,122.98,122.8,122.86,17819.0,118.2452,118.2933,118.1201,118.1778,17819.0
2019-10-21 15:40:00,122.87,122.95,122.76,122.76,17285.0,118.1874,118.2644,118.0816,118.0816,17285.0
2019-10-21 15:50:00,122.78,123.13,122.78,122.98,110055.0,118.1009,118.4375,118.1009,118.2933,110055.0
2019-10-22 09:30:00,122.62,122.81,122.04,122.62,31576.0,117.947,118.1297,117.3891,117.947,31576.0
2019-10-22 09:40:00,122.57,122.57,122.1,122.17,20390.0,117.8989,117.8989,117.4468,117.5141,20390.0
2019-10-22 09:50:00,122.2,122.47,122.05,122.43,27755.0,117.543,117.8027,117.3987,117.7642,27755.0
2019-10-22 10:00:00,122.41,122.86,122.32,122.86,29194.0,117.745,118.1778,117.6584,118.1778,29194.0
2019-10-22 10:10:00,122.86,122.86,122.64,122.84,17620.0,118.1778,118.1778,117.9662,118.1586,17620.0
2019-10-22 10:20:00,122.83,122.83,122.68,122.75,50837.0,118.149,118.149,118.0047,118.072,50837.0
2019-10-22 10:30:00,122.75,122.9,122.64,122.83,22220.0,118.072,118.2163,117.9662,118.149,22220.0
2019-10-22 10:40:00,122.81,122.92,122.67,122.72,26922.0,118.1297,118.2355,117.9951,118.0432,26922.0
2019-10-22 10:50:00,122.74,122.84,122.69,122.7,28591.0,118.0624,118.1586,118.0143,118.0239,28591.0
2019-10-22 11:00:00,122.67,122.89,122.67,122.86,20504.0,117.9951,118.2067,117.9951,118.1778,20504.0
2019-10-22 11:10:00,122.86,122.86,122.71,122.81,16181.0,118.1778,118.1778,118.0335,118.1297,16181.0
2019-10-22 11:20:00,122.78,122.9,122.72,122.87,5313.0,118.1009,118.2163,118.0432,118.1874,5313.0
2019-10-22 11:30:00,122.79,122.97,122.76,122.93,6313.0,118.1105,118.2836,118.0816,118.2452,6313.0
2019-10-22 11:40:00,122.93,122.94,122.76,122.76,8485.0,118.2452,118.2548,118.0816,118.0816,8485.0
2019-10-22 11:50:00,122.75,122.8,122.44,122.54,29815.0,118.072,118.1201,117.7738,117.87,29815.0
2019-10-22 12:00:00,122.54,122.73,122.51,122.72,9781.0,117.87,118.0528,117.8412,118.0432,9781.0
2019-10-22 12:10:00,122.72,122.8,122.58,122.7,7781.0,118.0432,118.1201,117.9085,118.0239,7781.0
2019-10-22 12:20:00,122.68,122.71,122.55,122.62,25267.0,118.0047,118.0335,117.8796,117.947,25267.0
2019-10-22 12:30:00,122.6,122.78,122.58,122.72,41071.0,117.9277,118.1009,117.9085,118.0432,41071.0
2019-10-22 12:40:00,122.72,122.77,122.66,122.76,37638.0,118.0432,118.0913,117.9854,118.0816,37638.0
2019-10-22 12:50:00,122.74,122.85,122.72,122.77,8739.0,118.0624,118.1682,118.0432,118.0913,8739.0
2019-10-22 13:00:00,122.77,122.82,122.69,122.75,6973.0,118.0913,118.1394,118.0143,118.072,6973.0
2019-10-22 13:10:00,122.73,122.73,122.58,122.6,14994.0,118.0528,118.0528,117.9085,117.9277,14994.0
2019-10-22 13:20:00,122.62,122.76,122.61,122.71,46019.0,117.947,118.0816,117.9374,118.0335,46019.0
2019-10-22 13:30:00,122.7,122.84,122.65,122.84,35359.0,118.0239,118.1586,117.9758,118.1586,35359.0
2019-10-22 13:40:00,122.83,122.89,122.78,122.86,10828.0,118.149,118.2067,118.1009,118.1778,10828.0
2019-10-22 13:50:00,122.87,122.87,122.76,122.82,9500.0,118.1874,118.1874,118.0816,118.1394,9500.0
2019-10-22 14:00:00,122.8,122.93,122.8,122.91,13712.0,118.1201,118.2452,118.1201,118.2259,13712.0
2019-10-22 14:10:00,122.91,123.01,122.89,122.98,12027.0,118.2259,118.3221,118.2067,118.2933,12027.0
2019-10-22 14:20:00,123.01,123.01,122.72,122.8,56770.0,118.3221,118.3221,118.0432,118.1201,56770.0
2019-10-22 14:30:00,122.83,122.85,122.3,122.4,84225.0,118.149,118.1682,117.6392,117.7354,84225.0
2019-10-22 14:40:00,122.39,122.54,122.37,122.52,55348.0,117.7257,117.87,117.7065,117.8508,55348.0
2019-10-22 14:50:00,122.5,122.52,122.24,122.5,45892.0,117.8315,117.8508,117.5815,117.8315,45892.0
2019-10-22 15:00:00,122.51,122.52,122.02,122.1,39070.0,117.8412,117.8508,117.3698,117.4468,39070.0
2019-10-22 15:10:00,122.1,122.27,122.06,122.19,41534.0,117.4468,117.6103,117.4083,117.5334,41534.0
2019-10-22 15:20:00,122.18,122.25,122.07,122.24,20044.0,117.5237,117.5911,117.4179,117.5815,20044.0
2019-10-22 15:30:00,122.23,122.39,122.14,122.14,44607.0,117.5718,117.7257,117.4853,117.4853,44607.0
2019-10-22 15:40:00,122.12,122.12,121.85,122.05,37282.0,117.466,117.466,117.2063,117.3987,37282.0
2019-10-22 15:50:00,122.04,122.14,121.91,122.03,159912.0,117.3891,117.4853,117.264,117.3795,159912.0
2019-10-23 09:30:00,121.46,122.17,121.02,121.53,58453.0,116.8312,117.5141,116.4079,116.8985,58453.0
2019-10-23 09:40:00,121.66,123.21,121.56,123.14,32345.0,117.0236,118.5145,116.9274,118.4472,32345.0
2019-10-23 09:50:00,123.14,123.42,122.56,122.75,39382.0,118.4472,118.7165,117.8893,118.072,39382.0
2019-10-23 10:00:00,122.75,122.78,122.09,122.16,30398.0,118.072,118.1009,117.4372,117.5045,30398.0
2019-10-23 10:10:00,122.04,122.69,121.93,122.64,15855.0,117.3891,118.0143,117.2833,117.9662,15855.0
2019-10-23 10:20:00,122.69,122.93,122.45,122.87,24916.0,118.0143,118.2452,117.7835,118.1874,24916.0
2019-10-23 10:30:00,122.93,123.22,122.89,123.04,34222.0,118.2452,118.5241,118.2067,118.351,34222.0
2019-10-23 10:40:00,123.02,123.36,122.96,123.3,37183.0,118.3317,118.6588,118.274,118.6011,37183.0
2019-10-23 10:50:00,123.31,123.47,123.07,123.12,19449.0,118.6107,118.7646,118.3798,118.4279,19449.0
2019-10-23 11:00:00,123.14,123.23,122.96,123.02,11700.0,118.4472,118.5337,118.274,118.3317,11700.0
2019-10-23 11:10:00,122.97,123.09,122.74,122.74,29278.0,118.2836,118.3991,118.0624,118.0624,29278.0
2019-10-23 11:20:00,122.68,122.78,122.55,122.78,22590.0,118.0047,118.1009,117.8796,118.1009,22590.0
2019-10-23 11:30:00,122.81,122.85,122.65,122.73,11644.0,118.1297,118.1682,117.9758,118.0528,11644.0
2019-10-23 11:40:00,122.76,123.03,122.76,122.98,13957.0,118.0816,118.3413,118.0816,118.2933,13957.0
2019-10-23 11:50:00,123.02,123.08,122.92,122.93,10315.0,118.3317,118.3894,118.2355,118.2452,10315.0
2019-10-23 12:00:00,122.95,123.0,122.7,122.73,12489.0,118.2644,118.3125,118.0239,118.0528,12489.0
2019-10-23 12:10:00,122.68,122.82,122.68,122.79,19328.0,118.0047,118.1394,118.0047,118.1105,19328.0
2019-10-23 12:20:00,122.82,123.03,122.82,122.98,17188.0,118.1394,118.3413,118.1394,118.2933,17188.0
2019-10-23 12:30:00,122.95,123.07,122.95,122.98,13331.0,118.2644,118.3798,118.2644,118.2933,13331.0
2019-10-23 12:40:00,123.0,123.04,122.89,122.97,9327.0,118.3125,118.351,118.2067,118.2836,9327.0
2019-10-23 12:50:00,122.99,122.99,122.83,122.86,11178.0,118.3029,118.3029,118.149,118.1778,11178.0
2019-10-23 13:00:00,122.88,123.15,122.88,123.1,18248.0,118.1971,118.4568,118.1971,118.4087,18248.0
2019-10-23 13:10:00,123.09,123.21,123.03,123.06,13634.0,118.3991,118.5145,118.3413,118.3702,13634.0
2019-10-23 13:20:00,123.02,123.11,123.0,123.08,4576.0,118.3317,118.4183,118.3125,118.3894,4576.0
2019-10-23 13:30:00,123.1,123.14,123.0,123.11,11270.0,118.4087,118.4472,118.3125,118.4183,11270.0
2019-10-23 13:40:00,123.13,123.43,123.13,123.38,17548.0,118.4375,118.7261,118.4375,118.678,17548.0
2019-10-23 13:50:00,123.43,123.5,123.29,123.29,9964.0,118.7261,118.7934,118.5914,118.5914,9964.0
2019-10-23 14:00:00,123.34,123.34,123.17,123.2,11220.0,118.6395,118.6395,118.476,118.5049,11220.0
2019-10-23 14:10:00,123.19,123.25,123.02,123.2,14360.0,118.4953,118.553,118.3317,118.5049,14360.0
2019-10-23 14:20:00,123.14,123.29,123.13,123.26,7558.0,118.4472,118.5914,118.4375,118.5626,7558.0
2019-10-23 14:30:00,123.28,123.33,123.2,123.22,6408.0,118.5818,118.6299,118.5049,118.5241,6408.0
2019-10-23 14:40:00,123.22,123.36,123.17,123.33,8462.0,118.5241,118.6588,118.476,118.6299,8462.0
2019-10-23 14:50:00,123.31,123.33,123.2,123.28,11797.0,118.6107,118.6299,118.5049,118.5818,11797.0
2019-10-23 15:00:00,123.23,123.36,123.23,123.31,26963.0,118.5337,118.6588,118.5337,118.6107,26963.0
2019-10-23 15:10:00,123.31,123.33,123.21,123.22,39530.0,118.6107,118.6299,118.5145,118.5241,39530.0
2019-10-23 15:20:00,123.25,123.41,123.22,123.33,38411.0,118.553,118.7069,118.5241,118.6299,38411.0
2019-10-23 15:30:00,123.31,123.45,123.3,123.43,15916.0,118.6107,118.7453,118.6011,118.7261,15916.0
2019-10-23 15:40:00,123.43,123.49,123.28,123.49,37362.0,118.7261,118.7838,118.5818,118.7838,37362.0
2019-10-23 15:50:00,123.49,123.67,123.4,123.49,101757.0,118.7838,118.957,118.6972,118.7838,101757.0
2019-10-24 09:30:00,123.93,124.65,123.6,124.0,27795.0,119.2071,119.8996,118.8896,119.2744,27795.0
2019-10-24 09:40:00,124.04,124.04,123.39,123.73,15274.0,119.3129,119.3129,118.6876,119.0147,15274.0
2019-10-24 09:50:00,123.7,123.88,123.29,123.4,12479.0,118.9858,119.159,118.5914,118.6972,12479.0
2019-10-24 10:00:00,123.51,123.51,122.9,123.16,34173.0,118.8031,118.8031,118.2163,118.4664,34173.0
2019-10-24 10:10:00,123.2,123.2,122.86,122.99,21788.0,118.5049,118.5049,118.1778,118.3029,21788.0
2019-10-24 10:20:00,123.05,123.21,123.0,123.19,7391.0,118.3606,118.5145,118.3125,118.4953,7391.0
2019-10-24 10:30:00,123.21,123.36,123.04,123.36,11156.0,118.5145,118.6588,118.351,118.6588,11156.0
2019-10-24 10:40:00,123.37,123.62,123.32,123.61,9598.0,118.6684,118.9089,118.6203,118.8992,9598.0
2019-10-24 10:50:00,123.56,123.78,123.4,123.7,10475.0,118.8512,119.0628,118.6972,118.9858,10475.0
2019-10-24 11:00:00,123.74,124.04,123.67,123.97,19108.0,119.0243,119.3129,118.957,119.2455,19108.0
2019-10-24 11:10:00,123.95,124.07,123.87,123.95,21715.0,119.2263,119.3417,119.1493,119.2263,21715.0
2019-10-24 11:20:00,123.93,124.0,123.82,124.0,16867.0,119.2071,119.2744,119.1012,119.2744,16867.0
2019-10-24 11:30:00,124.01,124.36,124.0,124.32,16309.0,119.284,119.6207,119.2744,119.5822,16309.0
2019-10-24 11:40:00,124.28,124.33,124.02,124.06,32476.0,119.5437,119.5918,119.2936,119.3321,32476.0
2019-10-24 11:50:00,124.07,124.25,123.8,124.15,29334.0,119.3417,119.5149,119.082,119.4187,29334.0
2019-10-24 12:00:00,124.17,124.2,124.01,124.13,27806.0,119.4379,119.4668,119.284,119.3994,27806.0
2019-10-24 12:10:00,124.11,124.16,123.71,123.93,70960.0,119.3802,119.4283,118.9954,119.2071,70960.0
2019-10-24 12:20:00,123.94,124.11,123.94,124.07,36409.0,119.2167,119.3802,119.2167,119.3417,36409.0
2019-10-24 12:30:00,124.05,124.07,123.95,124.01,9333.0,119.3225,119.3417,119.2263,119.284,9333.0
2019-10-24 12:40:00,124.05,124.05,123.95,123.98,6632.0,119.3225,119.3225,119.2263,119.2551,6632.0
2019-10-24 12:50:00,124.0,124.13,123.99,124.08,8050.0,119.2744,119.3994,119.2648,119.3513,8050.0
2019-10-24 13:00:00,124.09,124.13,124.03,124.07,8857.0,119.361,119.3994,119.3032,119.3417,8857.0
2019-10-24 13:10:00,124.05,124.12,123.63,123.63,25271.0,119.3225,119.3898,118.9185,118.9185,25271.0
2019-10-24 13:20:00,123.61,123.68,123.56,123.63,7950.0,118.8992,118.9666,118.8512,118.9185,7950.0
2019-10-24 13:30:00,123.62,123.75,123.5,123.59,24317.0,118.9089,119.0339,118.7934,118.88,24317.0
2019-10-24 13:40:00,123.57,123.61,123.51,123.57,12142.0,118.8608,118.8992,118.8031,118.8608,12142.0
2019-10-24 13:50:00,123.59,123.59,123.49,123.53,7097.0,118.88,118.88,118.7838,118.8223,7097.0
2019-10-24 14:00:00,123.52,123.63,123.48,123.61,28877.0,118.8127,118.9185,118.7742,118.8992,28877.0
2019-10-24 14:10:00,123.62,123.76,123.58,123.58,42272.0,118.9089,119.0435,118.8704,118.8704,42272.0
2019-10-24 14:20:00,123.58,123.62,123.54,123.59,7829.0,118.8704,118.9089,118.8319,118.88,7829.0
2019-10-24 14:30:00,123.57,123.91,123.56,123.81,36230.0,118.8608,119.1878,118.8512,119.0916,36230.0
2019-10-24 14:40:00,123.79,123.79,123.56,123.73,33526.0,119.0724,119.0724,118.8512,119.0147,33526.0
2019-10-24 14:50:00,123.72,123.87,123.72,123.85,4505.0,119.0051,119.1493,119.0051,119.1301,4505.0
2019-10-24 15:00:00,123.86,123.92,123.84,123.87,5879.0,119.1397,119.1974,119.1205,119.1493,5879.0
2019-10-24 15:10:00,123.86,123.91,123.83,123.9,7896.0,119.1397,119.1878,119.1109,119.1782,7896.0
2019-10-24 15:20:00,123.93,124.12,123.91,124.09,13128.0,119.2071,119.3898,119.1878,119.361,13128.0
2019-10-24 15:30:00,124.09,124.12,123.96,124.07,25637.0,119.361,119.3898,119.2359,119.3417,25637.0
2019-10-24 15:40:00,124.1,124.3,124.02,124.3,27779.0,119.3706,119.5629,119.2936,119.5629,27779.0
2019-10-24 15:50:00,124.29,124.45,124.23,124.3,114300.0,119.5533,119.7072,119.4956,119.5629,114300.0
2019-10-25 09:30:00,123.77,124.65,123.77,124.62,24675.0,119.0531,119.8996,119.0531,119.8708,24675.0
2019-10-25 09:40:00,124.61,124.98,124.54,124.84,15193.0,119.8611,120.217,119.7938,120.0824,15193.0
2019-10-25 09:50:00,124.85,125.24,124.84,125.09,41888.0,120.092,120.4671,120.0824,120.3228,41888.0
2019-10-25 10:00:00,125.0,125.29,124.92,124.97,30572.0,120.2363,120.5152,120.1593,120.2074,30572.0
2019-10-25 10:10:00,124.96,125.01,124.71,125.0,24225.0,120.1978,120.2459,119.9573,120.2363,24225.0
2019-10-25 10:20:00,125.0,125.2,124.87,125.01,17075.0,120.2363,120.4287,120.1112,120.2459,17075.0
2019-10-25 10:30:00,125.02,125.22,125.01,125.17,21616.0,120.2555,120.4479,120.2459,120.3998,21616.0
2019-10-25 10:40:00,125.18,125.4,125.11,125.34,21737.0,120.4094,120.621,120.3421,120.5633,21737.0
2019-10-25 10:50:00,125.38,125.44,125.28,125.39,13936.0,120.6018,120.6595,120.5056,120.6114,13936.0
2019-10-25 11:00:00,125.39,125.51,125.37,125.47,22280.0,120.6114,120.7268,120.5922,120.6884,22280.0
2019-10-25 11:10:00,125.51,125.85,125.45,125.78,55073.0,120.7268,121.0539,120.6691,120.9865,55073.0
2019-10-25 11:20:00,125.76,126.34,125.76,126.27,38670.0,120.9673,121.5252,120.9673,121.4579,38670.0
2019-10-25 11:30:00,126.3,126.34,126.1,126.3,29326.0,121.4867,121.5252,121.2944,121.4867,29326.0
2019-10-25 11:40:00,126.28,126.72,126.22,126.57,29449.0,121.4675,121.8907,121.4098,121.7464,29449.0
2019-10-25 11:50:00,126.57,126.57,126.18,126.27,13451.0,121.7464,121.7464,121.3713,121.4579,13451.0
2019-10-25 12:00:00,126.3,126.39,126.08,126.27,16483.0,121.4867,121.5733,121.2751,121.4579,16483.0
2019-10-25 12:10:00,126.27,126.43,126.25,126.42,13862.0,121.4579,121.6118,121.4386,121.6022,13862.0
2019-10-25 12:20:00,126.4,126.56,126.4,126.55,20494.0,121.5829,121.7368,121.5829,121.7272,20494.0
2019-10-25 12:30:00,126.55,126.55,126.29,126.42,21714.0,121.7272,121.7272,121.4771,121.6022,21714.0
2019-10-25 12:40:00,126.41,126.41,126.19,126.21,14769.0,121.5925,121.5925,121.3809,121.4002,14769.0
2019-10-25 12:50:00,126.21,126.42,126.12,126.38,48310.0,121.4002,121.6022,121.3136,121.5637,48310.0
2019-10-25 13:00:00,126.38,126.38,126.18,126.22,9706.0,121.5637,121.5637,121.3713,121.4098,9706.0
2019-10-25 13:10:00,126.22,126.28,126.19,126.24,14681.0,121.4098,121.4675,121.3809,121.429,14681.0
2019-10-25 13:20:00,126.21,126.29,126.21,126.23,16483.0,121.4002,121.4771,121.4002,121.4194,16483.0
2019-10-25 13:30:00,126.23,126.32,126.21,126.27,14605.0,121.4194,121.506,121.4002,121.4579,14605.0
2019-10-25 13:40:00,126.27,126.46,126.25,126.33,13900.0,121.4579,121.6406,121.4386,121.5156,13900.0
2019-10-25 13:50:00,126.31,126.34,126.28,126.3,13646.0,121.4963,121.5252,121.4675,121.4867,13646.0
2019-10-25 14:00:00,126.29,126.44,126.28,126.4,28087.0,121.4771,121.6214,121.4675,121.5829,28087.0
2019-10-25 14:10:00,126.41,126.48,126.37,126.37,13465.0,121.5925,121.6599,121.5541,121.5541,13465.0
2019-10-25 14:20:00,126.38,126.38,126.15,126.22,35782.0,121.5637,121.5637,121.3424,121.4098,35782.0
2019-10-25 14:30:00,126.23,126.23,125.96,126.01,23555.0,121.4194,121.4194,121.1597,121.2078,23555.0
2019-10-25 14:40:00,126.0,126.09,125.84,125.87,11694.0,121.1982,121.2847,121.0443,121.0731,11694.0
2019-10-25 14:50:00,125.83,125.92,125.78,125.8,12022.0,121.0346,121.1212,120.9865,121.0058,12022.0
2019-10-25 15:00:00,125.77,125.89,125.73,125.83,11730.0,120.9769,121.0924,120.9385,121.0346,11730.0
2019-10-25 15:10:00,125.86,126.05,125.86,125.97,9852.0,121.0635,121.2463,121.0635,121.1693,9852.0
2019-10-25 15:20:00,125.97,126.09,125.96,126.06,9378.0,121.1693,121.2847,121.1597,121.2559,9378.0
2019-10-25 15:30:00,126.08,126.17,126.08,126.16,19209.0,121.2751,121.3617,121.2751,121.3521,19209.0
2019-10-25 15:40:00,126.16,126.17,126.04,126.09,27400.0,121.3521,121.3617,121.2366,121.2847,27400.0
2019-10-25 15:50:00,126.08,126.29,126.03,126.2,92681.0,121.2751,121.4771,121.227,121.3905,92681.0
2019-10-28 09:30:00,126.03,126.67,126.03,126.43,37993.0,121.227,121.8426,121.227,121.6118,37993.0
2019-10-28 09:40:00,126.45,126.46,125.91,125.92,21254.0,121.631,121.6406,121.1116,121.1212,21254.0
2019-10-28 09:50:00,125.83,125.91,125.62,125.83,20664.0,121.0346,121.1116,120.8326,121.0346,20664.0
2019-10-28 10:00:00,125.82,125.9,125.56,125.76,20586.0,121.025,121.102,120.7749,120.9673,20586.0
2019-10-28 10:10:00,125.78,125.94,125.71,125.92,9120.0,120.9865,121.1404,120.9192,121.1212,9120.0
2019-10-28 10:20:00,125.94,126.02,125.83,126.0,9750.0,121.1404,121.2174,121.0346,121.1982,9750.0
2019-10-28 10:30:00,126.01,126.16,125.87,125.9,14448.0,121.2078,121.3521,121.0731,121.102,14448.0
2019-10-28 10:40:00,125.81,125.86,125.63,125.74,45185.0,121.0154,121.0635,120.8423,120.9481,45185.0
2019-10-28 10:50:00,125.69,125.71,125.22,125.26,11388.0,120.9,120.9192,120.4479,120.4864,11388.0
2019-10-28 11:00:00,125.23,125.34,125.14,125.31,29078.0,120.4575,120.5633,120.3709,120.5345,29078.0
2019-10-28 11:10:00,125.31,125.48,125.14,125.48,10272.0,120.5345,120.698,120.3709,120.698,10272.0
2019-10-28 11:20:00,125.46,125.56,125.42,125.51,10005.0,120.6787,120.7749,120.6403,120.7268,10005.0
2019-10-28 11:30:00,125.53,125.64,125.46,125.61,11101.0,120.7461,120.8519,120.6787,120.823,11101.0
2019-10-28 11:40:00,125.55,125.81,125.45,125.69,17006.0,120.7653,121.0154,120.6691,120.9,17006.0
2019-10-28 11:50:00,125.71,125.76,125.46,125.47,11506.0,120.9192,120.9673,120.6787,120.6884,11506.0
2019-10-28 12:00:00,125.48,125.65,125.47,125.63,14670.0,120.698,120.8615,120.6884,120.8423,14670.0
2019-10-28 12:10:00,125.65,125.72,125.63,125.63,6628.0,120.8615,120.9288,120.8423,120.8423,6628.0
2019-10-28 12:20:00,125.62,125.83,125.6,125.77,11069.0,120.8326,121.0346,120.8134,120.9769,11069.0
2019-10-28 12:30:00,125.74,125.74,125.59,125.7,8150.0,120.9481,120.9481,120.8038,120.9096,8150.0
2019-10-28 12:40:00,125.71,125.87,125.71,125.84,14057.0,120.9192,121.0731,120.9192,121.0443,14057.0
2019-10-28 12:50:00,125.86,125.94,125.84,125.91,11326.0,121.0635,121.1404,121.0443,121.1116,11326.0
2019-10-28 13:00:00,125.94,125.98,125.9,125.91,7192.0,121.1404,121.1789,121.102,121.1116,7192.0
2019-10-28 13:10:00,125.92,125.95,125.83,125.93,11276.0,121.1212,121.1501,121.0346,121.1308,11276.0
2019-10-28 13:20:00,125.94,126.18,125.91,126.18,9921.0,121.1404,121.3713,121.1116,121.3713,9921.0
2019-10-28 13:30:00,126.18,126.18,126.03,126.08,12788.0,121.3713,121.3713,121.227,121.2751,12788.0
2019-10-28 13:40:00,126.1,126.1,125.97,125.98,7025.0,121.2944,121.2944,121.1693,121.1789,7025.0
2019-10-28 13:50:00,125.98,126.22,125.98,126.11,14008.0,121.1789,121.4098,121.1789,121.304,14008.0
2019-10-28 14:00:00,126.12,126.16,126.07,126.08,6479.0,121.3136,121.3521,121.2655,121.2751,6479.0
2019-10-28 14:10:00,126.08,126.35,126.08,126.35,12801.0,121.2751,121.5348,121.2751,121.5348,12801.0
2019-10-28 14:20:00,126.36,126.5,126.35,126.5,8382.0,121.5444,121.6791,121.5348,121.6791,8382.0
2019-10-28 14:30:00,126.5,126.53,126.32,126.43,18894.0,121.6791,121.708,121.506,121.6118,18894.0
2019-10-28 14:40:00,126.43,126.52,126.4,126.48,11285.0,121.6118,121.6983,121.5829,121.6599,11285.0
2019-10-28 14:50:00,126.48,126.58,126.43,126.51,11355.0,121.6599,121.7561,121.6118,121.6887,11355.0
2019-10-28 15:00:00,126.52,126.6,126.46,126.6,20803.0,121.6983,121.7753,121.6406,121.7753,20803.0
2019-10-28 15:10:00,126.61,126.62,126.48,126.59,19819.0,121.7849,121.7945,121.6599,121.7657,19819.0
2019-10-28 15:20:00,126.59,126.74,126.56,126.73,18191.0,121.7657,121.91,121.7368,121.9003,18191.0
2019-10-28 15:30:00,126.73,126.76,126.55,126.63,21398.0,121.9003,121.9292,121.7272,121.8042,21398.0
2019-10-28 15:40:00,126.59,126.65,126.55,126.64,30397.0,121.7657,121.8234,121.7272,121.8138,30397.0
2019-10-28 15:50:00,126.65,126.74,126.57,126.6,96904.0,121.8234,121.91,121.7464,121.7753,96904.0
2019-10-29 09:30:00,126.77,126.77,126.41,126.6,26193.0,121.9388,121.9388,121.5925,121.7753,26193.0
2019-10-29 09:40:00,126.53,126.74,126.21,126.32,10136.0,121.708,121.91,121.4002,121.506,10136.0
2019-10-29 09:50:00,126.36,126.53,126.06,126.17,13700.0,121.5444,121.708,121.2559,121.3617,13700.0
2019-10-29 10:00:00,126.0,126.13,125.6,125.7,8176.0,121.1982,121.3232,120.8134,120.9096,8176.0
2019-10-29 10:10:00,125.63,125.89,125.57,125.7,12241.0,120.8423,121.0924,120.7846,120.9096,12241.0
2019-10-29 10:20:00,125.74,125.82,125.54,125.66,11448.0,120.9481,121.025,120.7557,120.8711,11448.0
2019-10-29 10:30:00,125.7,126.25,125.7,126.21,15389.0,120.9096,121.4386,120.9096,121.4002,15389.0
2019-10-29 10:40:00,126.21,126.3,126.08,126.16,11805.0,121.4002,121.4867,121.2751,121.3521,11805.0
2019-10-29 10:50:00,126.17,126.26,126.05,126.25,10420.0,121.3617,121.4483,121.2463,121.4386,10420.0
2019-10-29 11:00:00,126.26,126.52,126.12,126.25,18066.0,121.4483,121.6983,121.3136,121.4386,18066.0
2019-10-29 11:10:00,126.23,126.23,125.93,125.93,10424.0,121.4194,121.4194,121.1308,121.1308,10424.0
2019-10-29 11:20:00,126.0,126.17,125.95,126.17,14115.0,121.1982,121.3617,121.1501,121.3617,14115.0
2019-10-29 11:30:00,126.16,126.29,125.95,126.01,11746.0,121.3521,121.4771,121.1501,121.2078,11746.0
2019-10-29 11:40:00,126.09,126.14,125.95,125.99,10548.0,121.2847,121.3328,121.1501,121.1885,10548.0
2019-10-29 11:50:00,125.99,126.24,125.8,125.87,13308.0,121.1885,121.429,121.0058,121.0731,13308.0
2019-10-29 12:00:00,125.73,126.06,125.62,126.03,12797.0,120.9385,121.2559,120.8326,121.227,12797.0
2019-10-29 12:10:00,125.99,126.2,125.87,126.15,24821.0,121.1885,121.3905,121.0731,121.3424,24821.0
2019-10-29 12:20:00,126.16,126.29,126.11,126.28,10283.0,121.3521,121.4771,121.304,121.4675,10283.0
2019-10-29 12:30:00,126.31,126.44,126.28,126.41,16877.0,121.4963,121.6214,121.4675,121.5925,16877.0
2019-10-29 12:40:00,126.43,126.5,126.34,126.46,20427.0,121.6118,121.6791,121.5252,121.6406,20427.0
2019-10-29 12:50:00,126.48,126.53,126.43,126.46,23288.0,121.6599,121.708,121.6118,121.6406,23288.0
2019-10-29 13:00:00,126.47,126.58,126.46,126.48,13710.0,121.6503,121.7561,121.6406,121.6599,13710.0
2019-10-29 13:10:00,126.49,126.59,126.48,126.56,18176.0,121.6695,121.7657,121.6599,121.7368,18176.0
2019-10-29 13:20:00,126.61,126.77,126.56,126.65,17035.0,121.7849,121.9388,121.7368,121.8234,17035.0
2019-10-29 13:30:00,126.65,126.71,126.6,126.69,10960.0,121.8234,121.8811,121.7753,121.8619,10960.0
2019-10-29 13:40:00,126.7,126.71,126.46,126.62,20714.0,121.8715,121.8811,121.6406,121.7945,20714.0
2019-10-29 13:50:00,126.6,126.8,126.6,126.77,12357.0,121.7753,121.9677,121.7753,121.9388,12357.0
2019-10-29 14:00:00,126.76,126.77,126.55,126.65,13213.0,121.9292,121.9388,121.7272,121.8234,13213.0
2019-10-29 14:10:00,126.65,126.72,126.62,126.67,12944.0,121.8234,121.8907,121.7945,121.8426,12944.0
2019-10-29 14:20:00,126.65,126.98,126.65,126.98,66220.0,121.8234,122.1408,121.8234,122.1408,66220.0
2019-10-29 14:30:00,126.98,127.17,126.95,127.09,56679.0,122.1408,122.3236,122.112,122.2466,56679.0
2019-10-29 14:40:00,127.07,127.14,127.01,127.06,33052.0,122.2274,122.2947,122.1697,122.2178,33052.0
2019-10-29 14:50:00,127.06,127.15,126.95,126.95,32048.0,122.2178,122.3043,122.112,122.112,32048.0
2019-10-29 15:00:00,126.96,126.99,126.72,126.76,15352.0,122.1216,122.1504,121.8907,121.9292,15352.0
2019-10-29 15:10:00,126.79,126.89,126.74,126.78,18989.0,121.9581,122.0542,121.91,121.9484,18989.0
2019-10-29 15:20:00,126.8,126.98,126.8,126.86,20321.0,121.9677,122.1408,121.9677,122.0254,20321.0
2019-10-29 15:30:00,126.88,126.91,126.63,126.68,30910.0,122.0446,122.0735,121.8042,121.8522,30910.0
2019-10-29 15:40:00,126.72,126.72,126.56,126.6,35168.0,121.8907,121.8907,121.7368,121.7753,35168.0
2019-10-29 15:50:00,126.6,126.66,126.48,126.53,68141.0,121.7753,121.833,121.6599,121.708,68141.0
2019-10-30 09:30:00,126.37,126.96,125.92,126.03,11717.0,121.5541,122.1216,121.1212,121.227,11717.0
2019-10-30 09:40:00,126.04,126.14,125.85,125.9,5713.0,121.2366,121.3328,121.0539,121.102,5713.0
2019-10-30 09:50:00,125.94,126.06,125.86,125.94,7478.0,121.1404,121.2559,121.0635,121.1404,7478.0
2019-10-30 10:00:00,125.95,126.09,125.59,125.87,13950.0,121.1501,121.2847,120.8038,121.0731,13950.0
2019-10-30 10:10:00,125.91,126.0,125.84,125.99,14565.0,121.1116,121.1982,121.0443,121.1885,14565.0
2019-10-30 10:20:00,126.0,126.02,125.74,125.83,22408.0,121.1982,121.2174,120.9481,121.0346,22408.0
2019-10-30 10:30:00,125.8,126.07,125.76,126.01,17532.0,121.0058,121.2655,120.9673,121.2078,17532.0
2019-10-30 10:40:00,126.01,126.1,125.92,126.07,10936.0,121.2078,121.2944,121.1212,121.2655,10936.0
2019-10-30 10:50:00,126.02,126.02,125.81,125.93,18744.0,121.2174,121.2174,121.0154,121.1308,18744.0
2019-10-30 11:00:00,125.92,125.99,125.52,125.64,38005.0,121.1212,121.1885,120.7365,120.8519,38005.0
2019-10-30 11:10:00,125.63,125.68,125.4,125.4,17350.0,120.8423,120.8904,120.621,120.621,17350.0
2019-10-30 11:20:00,125.41,125.45,125.1,125.15,10250.0,120.6306,120.6691,120.3325,120.3806,10250.0
2019-10-30 11:30:00,125.14,125.24,125.1,125.12,15217.0,120.3709,120.4671,120.3325,120.3517,15217.0
2019-10-30 11:40:00,125.1,125.14,124.86,124.9,8872.0,120.3325,120.3709,120.1016,120.1401,8872.0
2019-10-30 11:50:00,124.88,125.01,124.82,124.87,20621.0,120.1208,120.2459,120.0631,120.1112,20621.0
2019-10-30 12:00:00,124.87,125.03,124.71,124.84,22781.0,120.1112,120.2651,119.9573,120.0824,22781.0
2019-10-30 12:10:00,124.85,125.01,124.85,124.96,10102.0,120.092,120.2459,120.092,120.1978,10102.0
2019-10-30 12:20:00,124.9,125.06,124.72,125.03,17060.0,120.1401,120.294,119.9669,120.2651,17060.0
2019-10-30 12:30:00,125.05,125.36,125.05,125.13,11711.0,120.2844,120.5826,120.2844,120.3613,11711.0
2019-10-30 12:40:00,125.09,125.11,124.94,124.96,4475.0,120.3228,120.3421,120.1786,120.1978,4475.0
2019-10-30 12:50:00,124.96,125.15,124.96,125.03,4456.0,120.1978,120.3806,120.1978,120.2651,4456.0
2019-10-30 13:00:00,125.09,125.35,125.09,125.3,3099.0,120.3228,120.5729,120.3228,120.5248,3099.0
2019-10-30 13:10:00,125.27,125.32,125.2,125.28,4550.0,120.496,120.5441,120.4287,120.5056,4550.0
2019-10-30 13:20:00,125.27,125.54,125.26,125.49,5120.0,120.496,120.7557,120.4864,120.7076,5120.0
2019-10-30 13:30:00,125.49,125.69,125.49,125.65,3350.0,120.7076,120.9,120.7076,120.8615,3350.0
2019-10-30 13:40:00,125.65,125.93,125.65,125.81,9150.0,120.8615,121.1308,120.8615,121.0154,9150.0
2019-10-30 13:50:00,125.78,125.79,125.56,125.56,7403.0,120.9865,120.9962,120.7749,120.7749,7403.0
2019-10-30 14:00:00,125.48,125.84,125.45,125.75,12787.0,120.698,121.0443,120.6691,120.9577,12787.0
2019-10-30 14:10:00,125.78,125.92,125.65,125.69,19600.0,120.9865,121.1212,120.8615,120.9,19600.0
2019-10-30 14:20:00,125.73,125.76,125.57,125.63,8630.0,120.9385,120.9673,120.7846,120.8423,8630.0
2019-10-30 14:30:00,125.64,125.66,125.23,125.34,9501.0,120.8519,120.8711,120.4575,120.5633,9501.0
2019-10-30 14:40:00,125.36,125.66,125.32,125.61,9491.0,120.5826,120.8711,120.5441,120.823,9491.0
2019-10-30 14:50:00,125.62,125.89,125.62,125.84,12585.0,120.8326,121.0924,120.8326,121.0443,12585.0
2019-10-30 15:00:00,125.86,126.06,125.82,125.98,12106.0,121.0635,121.2559,121.025,121.1789,12106.0
2019-10-30 15:10:00,126.01,126.12,125.92,126.11,11717.0,121.2078,121.3136,121.1212,121.304,11717.0
2019-10-30 15:20:00,126.14,126.42,126.12,126.35,24256.0,121.3328,121.6022,121.3136,121.5348,24256.0
2019-10-30 15:30:00,126.37,126.39,126.22,126.34,12695.0,121.5541,121.5733,121.4098,121.5252,12695.0
2019-10-30 15:40:00,126.31,126.31,126.09,126.2,27237.0,121.4963,121.4963,121.2847,121.3905,27237.0
2019-10-30 15:50:00,126.25,126.5,126.23,126.44,76143.0,121.4386,121.6791,121.4194,121.6214,76143.0
2019-10-31 09:30:00,125.96,126.38,125.13,126.01,24079.0,121.1597,121.5637,120.3613,121.2078,24079.0
2019-10-31 09:40:00,126.12,126.84,126.04,126.04,21515.0,121.3136,122.0062,121.2366,121.2366,21515.0
2019-10-31 09:50:00,126.05,126.5,126.02,126.32,11239.0,121.2463,121.6791,121.2174,121.506,11239.0
2019-10-31 10:00:00,126.31,126.31,125.77,125.99,15343.0,121.4963,121.4963,120.9769,121.1885,15343.0
2019-10-31 10:10:00,125.92,125.92,125.3,125.44,20375.0,121.1212,121.1212,120.5248,120.6595,20375.0
2019-10-31 10:20:00,125.4,125.4,124.96,125.05,24283.0,120.621,120.621,120.1978,120.2844,24283.0
2019-10-31 10:30:00,124.97,125.13,124.76,125.02,56109.0,120.2074,120.3613,120.0054,120.2555,56109.0
2019-10-31 10:40:00,124.97,124.97,124.72,124.91,32115.0,120.2074,120.2074,119.9669,120.1497,32115.0
2019-10-31 10:50:00,124.91,125.3,124.79,125.3,29134.0,120.1497,120.5248,120.0343,120.5248,29134.0
2019-10-31 11:00:00,125.28,125.4,125.12,125.27,22673.0,120.5056,120.621,120.3517,120.496,22673.0
2019-10-31 11:10:00,125.3,125.4,125.23,125.37,16073.0,120.5248,120.621,120.4575,120.5922,16073.0
2019-10-31 11:20:00,125.36,125.55,125.28,125.36,10817.0,120.5826,120.7653,120.5056,120.5826,10817.0
2019-10-31 11:30:00,125.39,125.76,125.39,125.76,22320.0,120.6114,120.9673,120.6114,120.9673,22320.0
2019-10-31 11:40:00,125.79,125.9,125.71,125.85,10219.0,120.9962,121.102,120.9192,121.0539,10219.0
2019-10-31 11:50:00,125.85,126.06,125.77,125.93,10300.0,121.0539,121.2559,120.9769,121.1308,10300.0
2019-10-31 12:00:00,125.93,125.98,125.47,125.74,70914.0,121.1308,121.1789,120.6884,120.9481,70914.0
2019-10-31 12:10:00,125.75,125.9,125.67,125.81,17998.0,120.9577,121.102,120.8807,121.0154,17998.0
2019-10-31 12:20:00,125.82,125.9,125.47,125.48,8388.0,121.025,121.102,120.6884,120.698,8388.0
2019-10-31 12:30:00,125.49,125.57,125.4,125.57,10557.0,120.7076,120.7846,120.621,120.7846,10557.0
2019-10-31 12:40:00,125.56,125.6,125.34,125.4,6882.0,120.7749,120.8134,120.5633,120.621,6882.0
2019-10-31 12:50:00,125.35,125.51,125.31,125.49,9436.0,120.5729,120.7268,120.5345,120.7076,9436.0
2019-10-31 13:00:00,125.5,125.6,125.43,125.57,7633.0,120.7172,120.8134,120.6499,120.7846,7633.0
2019-10-31 13:10:00,125.6,125.7,125.51,125.67,9324.0,120.8134,120.9096,120.7268,120.8807,9324.0
2019-10-31 13:20:00,125.67,125.69,125.61,125.69,4932.0,120.8807,120.9,120.823,120.9,4932.0
2019-10-31 13:30:00,125.69,125.76,125.69,125.7,7519.0,120.9,120.9673,120.9,120.9096,7519.0
2019-10-31 13:40:00,125.72,125.72,125.49,125.51,6618.0,120.9288,120.9288,120.7076,120.7268,6618.0
2019-10-31 13:50:00,125.47,125.57,125.45,125.56,8536.0,120.6884,120.7846,120.6691,120.7749,8536.0
2019-10-31 14:00:00,125.54,125.56,125.41,125.55,10369.0,120.7557,120.7749,120.6306,120.7653,10369.0
2019-10-31 14:10:00,125.56,125.74,125.54,125.69,12174.0,120.7749,120.9481,120.7557,120.9,12174.0
2019-10-31 14:20:00,125.69,125.91,125.68,125.88,23110.0,120.9,121.1116,120.8904,121.0827,23110.0
2019-10-31 14:30:00,125.88,126.03,125.85,125.94,19800.0,121.0827,121.227,121.0539,121.1404,19800.0
2019-10-31 14:40:00,125.91,126.13,125.84,125.99,67309.0,121.1116,121.3232,121.0443,121.1885,67309.0
2019-10-31 14:50:00,126.01,126.11,125.95,126.08,19433.0,121.2078,121.304,121.1501,121.2751,19433.0
2019-10-31 15:00:00,126.07,126.19,126.01,126.14,19508.0,121.2655,121.3809,121.2078,121.3328,19508.0
2019-10-31 15:10:00,126.18,126.42,126.14,126.42,18394.0,121.3713,121.6022,121.3328,121.6022,18394.0
2019-10-31 15:20:00,126.43,126.43,126.2,126.27,21917.0,121.6118,121.6118,121.3905,121.4579,21917.0
2019-10-31 15:30:00,126.26,126.56,126.25,126.34,19698.0,121.4483,121.7368,121.4386,121.5252,19698.0
2019-10-31 15:40:00,126.37,126.48,126.35,126.42,24574.0,121.5541,121.6599,121.5348,121.6022,24574.0
2019-10-31 15:50:00,126.39,126.64,126.27,126.61,94706.0,121.5733,121.8138,121.4579,121.7849,94706.0
2019-11-01 09:30:00,128.24,129.12,127.88,129.11,85646.0,123.3528,124.1993,123.0065,124.1896,85646.0
2019-11-01 09:40:00,129.12,129.12,128.16,128.26,95736.0,124.1993,124.1993,123.2758,123.372,95736.0
2019-11-01 09:50:00,128.28,128.33,127.82,127.92,33498.0,123.3913,123.4394,122.9488,123.045,33498.0
2019-11-01 10:00:00,127.89,128.08,127.64,128.0,33759.0,123.0161,123.1989,122.7757,123.1219,33759.0
2019-11-01 10:10:00,128.01,128.14,127.96,128.07,56299.0,123.1316,123.2566,123.0835,123.1893,56299.0
2019-11-01 10:20:00,128.0,128.02,127.65,127.74,51678.0,123.1219,123.1412,122.7853,122.8719,51678.0
2019-11-01 10:30:00,127.74,127.82,127.62,127.75,18273.0,122.8719,122.9488,122.7564,122.8815,18273.0
2019-11-01 10:40:00,127.75,127.86,127.66,127.73,15931.0,122.8815,122.9873,122.7949,122.8622,15931.0
2019-11-01 10:50:00,127.76,127.77,127.6,127.63,18954.0,122.8911,122.9007,122.7372,122.766,18954.0
2019-11-01 11:00:00,127.64,127.64,127.36,127.45,31417.0,122.7757,122.7757,122.5063,122.5929,31417.0
2019-11-01 11:10:00,127.47,127.47,127.23,127.25,11852.0,122.6121,122.6121,122.3813,122.4005,11852.0
2019-11-01 11:20:00,127.26,127.28,127.07,127.16,22054.0,122.4101,122.4294,122.2274,122.314,22054.0
2019-11-01 11:30:00,127.16,127.5,127.15,127.5,24217.0,122.314,122.641,122.3043,122.641,24217.0
2019-11-01 11:40:00,127.52,127.8,127.48,127.8,28194.0,122.6602,122.9296,122.6218,122.9296,28194.0
2019-11-01 11:50:00,127.81,127.83,127.7,127.7,12710.0,122.9392,122.9584,122.8334,122.8334,12710.0
2019-11-01 12:00:00,127.67,127.69,127.33,127.35,25702.0,122.8045,122.8238,122.4775,122.4967,25702.0
2019-11-01 12:10:00,127.35,127.43,127.13,127.18,10185.0,122.4967,122.5737,122.2851,122.3332,10185.0
2019-11-01 12:20:00,127.15,127.29,127.12,127.29,10654.0,122.3043,122.439,122.2755,122.439,10654.0
2019-11-01 12:30:00,127.29,127.49,127.28,127.48,13772.0,122.439,122.6314,122.4294,122.6218,13772.0
2019-11-01 12:40:00,127.5,127.52,127.35,127.35,17400.0,122.641,122.6602,122.4967,122.4967,17400.0
2019-11-01 12:50:00,127.34,127.37,127.21,127.21,10100.0,122.4871,122.516,122.3621,122.3621,10100.0
2019-11-01 13:00:00,127.21,127.23,126.94,127.02,14130.0,122.3621,122.3813,122.1023,122.1793,14130.0
2019-11-01 13:10:00,127.0,127.28,126.97,127.24,10739.0,122.1601,122.4294,122.1312,122.3909,10739.0
2019-11-01 13:20:00,127.25,127.38,127.25,127.33,11447.0,122.4005,122.5256,122.4005,122.4775,11447.0
2019-11-01 13:30:00,127.34,127.51,127.31,127.47,13412.0,122.4871,122.6506,122.4582,122.6121,13412.0
2019-11-01 13:40:00,127.51,127.52,127.31,127.39,15275.0,122.6506,122.6602,122.4582,122.5352,15275.0
2019-11-01 13:50:00,127.38,127.53,127.37,127.48,13918.0,122.5256,122.6699,122.516,122.6218,13918.0
2019-11-01 14:00:00,127.48,127.58,127.48,127.51,16243.0,122.6218,122.7179,122.6218,122.6506,16243.0
2019-11-01 14:10:00,127.52,127.61,127.48,127.55,13579.0,122.6602,122.7468,122.6218,122.6891,13579.0
2019-11-01 14:20:00,127.52,127.7,127.41,127.68,16159.0,122.6602,122.8334,122.5544,122.8141,16159.0
2019-11-01 14:30:00,127.67,127.75,127.64,127.69,17766.0,122.8045,122.8815,122.7757,122.8238,17766.0
2019-11-01 14:40:00,127.68,127.74,127.6,127.6,15546.0,122.8141,122.8719,122.7372,122.7372,15546.0
2019-11-01 14:50:00,127.62,127.7,127.6,127.7,16182.0,122.7564,122.8334,122.7372,122.8334,16182.0
2019-11-01 15:00:00,127.68,127.7,127.64,127.69,19345.0,122.8141,122.8334,122.7757,122.8238,19345.0
2019-11-01 15:10:00,127.68,127.79,127.68,127.74,24201.0,122.8141,122.9199,122.8141,122.8719,24201.0
2019-11-01 15:20:00,127.74,127.78,127.69,127.72,30145.0,122.8719,122.9103,122.8238,122.8526,30145.0
2019-11-01 15:30:00,127.72,127.81,127.69,127.77,37967.0,122.8526,122.9392,122.8238,122.9007,37967.0
2019-11-01 15:40:00,127.77,127.81,127.7,127.78,40957.0,122.9007,122.9392,122.8334,122.9103,40957.0
2019-11-01 15:50:00,127.78,128.15,127.67,128.06,141771.0,122.9103,123.2662,122.8045,123.1797,141771.0
2019-11-04 09:30:00,128.86,129.04,127.47,128.3,80132.0,123.9492,124.1223,122.6121,123.4105,80132.0
2019-11-04 09:40:00,128.26,129.25,128.04,129.11,76478.0,123.372,124.3243,123.1604,124.1896,76478.0
2019-11-04 09:50:00,129.16,129.23,128.57,128.7,36761.0,124.2377,124.3051,123.6702,123.7953,36761.0
2019-11-04 10:00:00,128.71,128.78,128.16,128.35,27549.0,123.8049,123.8722,123.2758,123.4586,27549.0
2019-11-04 10:10:00,128.34,128.58,128.32,128.47,30713.0,123.449,123.6798,123.4297,123.574,30713.0
2019-11-04 10:20:00,128.49,129.03,128.48,128.91,34510.0,123.5933,124.1127,123.5837,123.9973,34510.0
2019-11-04 10:30:00,128.89,129.1,128.64,128.82,62215.0,123.978,124.18,123.7376,123.9107,62215.0
2019-11-04 10:40:00,128.86,128.99,128.74,128.96,15461.0,123.9492,124.0742,123.8337,124.0454,15461.0
2019-11-04 10:50:00,128.96,128.96,128.62,128.96,19005.0,124.0454,124.0454,123.7183,124.0454,19005.0
2019-11-04 11:00:00,128.93,129.16,128.84,129.16,19175.0,124.0165,124.2377,123.9299,124.2377,19175.0
2019-11-04 11:10:00,129.13,129.26,129.11,129.24,50783.0,124.2089,124.3339,124.1896,124.3147,50783.0
2019-11-04 11:20:00,129.23,129.39,129.18,129.23,39961.0,124.3051,124.459,124.257,124.3051,39961.0
2019-11-04 11:30:00,129.23,129.56,129.12,129.46,41061.0,124.3051,124.6225,124.1993,124.5263,41061.0
2019-11-04 11:40:00,129.47,129.5,129.29,129.5,61988.0,124.5359,124.5648,124.3628,124.5648,61988.0
2019-11-04 11:50:00,129.5,129.67,129.42,129.46,22521.0,124.5648,124.7283,124.4878,124.5263,22521.0
2019-11-04 12:00:00,129.49,129.93,129.48,129.89,38562.0,124.5552,124.9784,124.5455,124.9399,38562.0
2019-11-04 12:10:00,129.9,130.11,129.87,129.9,46013.0,124.9495,125.1515,124.9207,124.9495,46013.0
2019-11-04 12:20:00,129.89,129.95,129.69,129.83,16612.0,124.9399,124.9976,124.7475,124.8822,16612.0
2019-11-04 12:30:00,129.8,129.85,129.66,129.66,24905.0,124.8533,124.9014,124.7187,124.7187,24905.0
2019-11-04 12:40:00,129.66,129.79,129.47,129.51,20738.0,124.7187,124.8437,124.5359,124.5744,20738.0
2019-11-04 12:50:00,129.52,129.76,129.51,129.75,11242.0,124.584,124.8149,124.5744,124.8053,11242.0
2019-11-04 13:00:00,129.74,129.8,129.6,129.74,15079.0,124.7956,124.8533,124.661,124.7956,15079.0
2019-11-04 13:10:00,129.74,129.82,129.65,129.74,11604.0,124.7956,124.8726,124.7091,124.7956,11604.0
2019-11-04 13:20:00,129.75,129.78,129.69,129.75,11540.0,124.8053,124.8341,124.7475,124.8053,11540.0
2019-11-04 13:30:00,129.75,129.87,129.73,129.87,14840.0,124.8053,124.9207,124.786,124.9207,14840.0
2019-11-04 13:40:00,129.87,129.91,129.72,129.91,63996.0,124.9207,124.9592,124.7764,124.9592,63996.0
2019-11-04 13:50:00,129.93,129.99,129.9,129.95,23763.0,124.9784,125.0361,124.9495,124.9976,23763.0
2019-11-04 14:00:00,129.97,130.18,129.97,130.12,25621.0,125.0169,125.2189,125.0169,125.1612,25621.0
2019-11-04 14:10:00,130.13,130.24,130.08,130.21,27503.0,125.1708,125.2766,125.1227,125.2477,27503.0
2019-11-04 14:20:00,130.23,130.56,130.23,130.31,61590.0,125.267,125.5844,125.267,125.3439,61590.0
2019-11-04 14:30:00,130.26,130.28,129.99,130.06,22096.0,125.2958,125.3151,125.0361,125.1034,22096.0
2019-11-04 14:40:00,130.06,130.15,129.99,130.09,24814.0,125.1034,125.19,125.0361,125.1323,24814.0
2019-11-04 14:50:00,130.09,130.13,129.99,130.0,30078.0,125.1323,125.1708,125.0361,125.0457,30078.0
2019-11-04 15:00:00,130.0,130.18,129.88,130.08,36333.0,125.0457,125.2189,124.9303,125.1227,36333.0
2019-11-04 15:10:00,130.06,130.07,129.9,129.91,50776.0,125.1034,125.1131,124.9495,124.9592,50776.0
2019-11-04 15:20:00,129.93,130.12,129.91,129.94,33440.0,124.9784,125.1612,124.9592,124.988,33440.0
2019-11-04 15:30:00,129.95,130.03,129.86,129.9,46546.0,124.9976,125.0746,124.9111,124.9495,46546.0
2019-11-04 15:40:00,129.9,130.14,129.9,130.14,41923.0,124.9495,125.1804,124.9495,125.1804,41923.0
2019-11-04 15:50:00,130.14,130.31,130.0,130.24,151884.0,125.1804,125.3439,125.0457,125.2766,151884.0
2019-11-05 09:30:00,128.01,130.88,127.75,128.91,222204.0,123.1316,125.8922,122.8815,123.9973,222204.0
2019-11-05 09:40:00,128.94,129.86,128.34,129.86,108701.0,124.0261,124.9111,123.449,124.9111,108701.0
2019-11-05 09:50:00,129.68,130.36,129.39,130.14,94898.0,124.7379,125.392,124.459,125.1804,94898.0
2019-11-05 10:00:00,130.19,130.97,130.09,130.22,109906.0,125.2285,125.9788,125.1323,125.2573,109906.0
2019-11-05 10:10:00,130.22,130.88,129.99,130.73,80076.0,125.2573,125.8922,125.0361,125.7479,80076.0
2019-11-05 10:20:00,130.71,130.86,130.11,130.24,63313.0,125.7287,125.8729,125.1515,125.2766,63313.0
2019-11-05 10:30:00,130.26,130.64,129.94,130.02,48254.0,125.2958,125.6613,124.988,125.065,48254.0
2019-11-05 10:40:00,130.02,130.55,129.89,130.41,129840.0,125.065,125.5748,124.9399,125.4401,129840.0
2019-11-05 10:50:00,130.4,131.48,130.32,131.44,72582.0,125.4305,126.4693,125.3535,126.4308,72582.0
2019-11-05 11:00:00,131.48,132.22,131.32,132.18,109781.0,126.4693,127.1811,126.3154,127.1426,109781.0
2019-11-05 11:10:00,132.19,132.44,131.84,132.17,57328.0,127.1523,127.3927,126.8156,127.133,57328.0
2019-11-05 11:20:00,132.12,132.17,131.69,132.09,52856.0,127.0849,127.133,126.6713,127.0561,52856.0
2019-11-05 11:30:00,132.1,132.75,132.03,132.75,51811.0,127.0657,127.6909,126.9984,127.6909,51811.0
2019-11-05 11:40:00,132.74,133.23,132.69,133.04,114158.0,127.6813,128.1526,127.6332,127.9699,114158.0
2019-11-05 11:50:00,133.07,133.78,133.0,133.64,62528.0,127.9987,128.6817,127.9314,128.547,62528.0
2019-11-05 12:00:00,133.64,133.68,133.02,133.34,112253.0,128.547,128.5855,127.9506,128.2584,112253.0
2019-11-05 12:10:00,133.35,133.49,132.9,133.28,40838.0,128.2681,128.4027,127.8352,128.2007,40838.0
2019-11-05 12:20:00,133.37,133.47,132.98,133.16,101424.0,128.2873,128.3835,127.9122,128.0853,101424.0
2019-11-05 12:30:00,133.16,133.16,132.51,132.89,42882.0,128.0853,128.0853,127.4601,127.8256,42882.0
2019-11-05 12:40:00,132.93,133.21,132.82,132.83,22613.0,127.8641,128.1334,127.7583,127.7679,22613.0
2019-11-05 12:50:00,132.83,133.24,132.81,133.21,40813.0,127.7679,128.1622,127.7486,128.1334,40813.0
2019-11-05 13:00:00,133.26,133.91,132.9,133.0,82840.0,128.1815,128.8067,127.8352,127.9314,82840.0
2019-11-05 13:10:00,133.0,133.04,132.62,132.78,23594.0,127.9314,127.9699,127.5659,127.7198,23594.0
2019-11-05 13:20:00,132.76,132.87,132.51,132.56,18194.0,127.7005,127.8063,127.4601,127.5082,18194.0
2019-11-05 13:30:00,132.57,133.35,132.54,133.31,16270.0,127.5178,128.2681,127.4889,128.2296,16270.0
2019-11-05 13:40:00,133.28,133.53,133.24,133.35,17350.0,128.2007,128.4412,128.1622,128.2681,17350.0
2019-11-05 13:50:00,133.35,133.39,132.91,133.32,85007.0,128.2681,128.3065,127.8448,128.2392,85007.0
2019-11-05 14:00:00,133.37,133.63,133.16,133.63,19500.0,128.2873,128.5374,128.0853,128.5374,19500.0
2019-11-05 14:10:00,133.65,133.96,133.48,133.9,32309.0,128.5566,128.8548,128.3931,128.7971,32309.0
2019-11-05 14:20:00,133.92,134.03,133.62,133.81,30887.0,128.8163,128.9221,128.5278,128.7105,30887.0
2019-11-05 14:30:00,133.68,133.96,133.65,133.78,27329.0,128.5855,128.8548,128.5566,128.6817,27329.0
2019-11-05 14:40:00,133.77,134.17,133.67,134.17,28224.0,128.672,129.0568,128.5759,129.0568,28224.0
2019-11-05 14:50:00,134.15,134.32,133.82,133.87,29813.0,129.0376,129.2011,128.7201,128.7682,29813.0
2019-11-05 15:00:00,133.9,134.07,133.89,134.0,30871.0,128.7971,128.9606,128.7875,128.8933,30871.0
2019-11-05 15:10:00,134.05,134.05,133.31,133.5,32572.0,128.9414,128.9414,128.2296,128.4123,32572.0
2019-11-05 15:20:00,133.55,133.58,133.25,133.25,24388.0,128.4604,128.4893,128.1719,128.1719,24388.0
2019-11-05 15:30:00,133.25,133.57,133.15,133.55,50080.0,128.1719,128.4797,128.0757,128.4604,50080.0
2019-11-05 15:40:00,133.58,133.66,133.31,133.49,59691.0,128.4893,128.5662,128.2296,128.4027,59691.0
2019-11-05 15:50:00,133.48,133.92,133.46,133.67,240393.0,128.3931,128.8163,128.3739,128.5759,240393.0
2019-11-06 09:30:00,133.42,133.53,131.74,132.05,63316.0,128.3354,128.4412,126.7194,127.0176,63316.0
2019-11-06 09:40:00,132.05,133.03,131.85,132.55,44136.0,127.0176,127.9603,126.8252,127.4985,44136.0
2019-11-06 09:50:00,132.56,133.77,132.56,133.59,61724.0,127.5082,128.672,127.5082,128.4989,61724.0
2019-11-06 10:00:00,133.56,133.62,133.23,133.3,61631.0,128.4701,128.5278,128.1526,128.22,61631.0
2019-11-06 10:10:00,133.3,133.61,133.16,133.29,40758.0,128.22,128.5181,128.0853,128.2103,40758.0
2019-11-06 10:20:00,133.26,133.3,133.01,133.19,28280.0,128.1815,128.22,127.941,128.1142,28280.0
2019-11-06 10:30:00,133.14,133.26,132.55,132.55,40943.0,128.0661,128.1815,127.4985,127.4985,40943.0
2019-11-06 10:40:00,132.53,132.88,132.5,132.72,36462.0,127.4793,127.816,127.4504,127.6621,36462.0
2019-11-06 10:50:00,132.69,133.15,132.58,133.15,15448.0,127.6332,128.0757,127.5274,128.0757,15448.0
2019-11-06 11:00:00,133.2,133.24,132.85,132.89,16142.0,128.1238,128.1622,127.7871,127.8256,16142.0
2019-11-06 11:10:00,132.82,133.14,132.7,133.14,14110.0,127.7583,128.0661,127.6428,128.0661,14110.0
2019-11-06 11:20:00,133.11,133.31,133.0,133.31,13554.0,128.0372,128.2296,127.9314,128.2296,13554.0
2019-11-06 11:30:00,133.37,133.46,133.27,133.42,14044.0,128.2873,128.3739,128.1911,128.3354,14044.0
2019-11-06 11:40:00,133.39,133.59,132.87,133.03,42086.0,128.3065,128.4989,127.8063,127.9603,42086.0
2019-11-06 11:50:00,133.07,133.07,132.8,133.05,44639.0,127.9987,127.9987,127.739,127.9795,44639.0
2019-11-06 12:00:00,133.0,133.18,132.97,133.11,13817.0,127.9314,128.1045,127.9025,128.0372,13817.0
2019-11-06 12:10:00,133.12,133.31,133.0,133.19,12074.0,128.0468,128.2296,127.9314,128.1142,12074.0
2019-11-06 12:20:00,133.21,133.29,133.12,133.12,19115.0,128.1334,128.2103,128.0468,128.0468,19115.0
2019-11-06 12:30:00,133.07,133.19,133.0,133.19,12355.0,127.9987,128.1142,127.9314,128.1142,12355.0
2019-11-06 12:40:00,133.21,133.22,133.08,133.19,19044.0,128.1334,128.143,128.0083,128.1142,19044.0
2019-11-06 12:50:00,133.17,133.44,133.16,133.44,12125.0,128.0949,128.3546,128.0853,128.3546,12125.0
2019-11-06 13:00:00,133.44,133.7,133.43,133.57,14367.0,128.3546,128.6047,128.345,128.4797,14367.0
2019-11-06 13:10:00,133.57,133.67,133.34,133.39,26955.0,128.4797,128.5759,128.2584,128.3065,26955.0
2019-11-06 13:20:00,133.4,133.44,133.15,133.32,16390.0,128.3162,128.3546,128.0757,128.2392,16390.0
2019-11-06 13:30:00,133.32,133.33,132.82,132.95,28933.0,128.2392,128.2488,127.7583,127.8833,28933.0
2019-11-06 13:40:00,132.9,132.95,132.74,132.8,44481.0,127.8352,127.8833,127.6813,127.739,44481.0
2019-11-06 13:50:00,132.79,133.11,132.78,133.09,18097.0,127.7294,128.0372,127.7198,128.018,18097.0
2019-11-06 14:00:00,133.11,133.11,132.69,132.78,10940.0,128.0372,128.0372,127.6332,127.7198,10940.0
2019-11-06 14:10:00,132.76,132.91,132.71,132.88,12944.0,127.7005,127.8448,127.6524,127.816,12944.0
2019-11-06 14:20:00,132.9,132.96,132.73,132.81,14002.0,127.8352,127.8929,127.6717,127.7486,14002.0
2019-11-06 14:30:00,132.82,132.84,132.67,132.74,14045.0,127.7583,127.7775,127.614,127.6813,14045.0
2019-11-06 14:40:00,132.74,132.74,132.53,132.59,19371.0,127.6813,127.6813,127.4793,127.537,19371.0
2019-11-06 14:50:00,132.6,132.63,132.34,132.36,16352.0,127.5466,127.5755,127.2965,127.3158,16352.0
2019-11-06 15:00:00,132.35,132.35,132.2,132.23,15627.0,127.3062,127.3062,127.1619,127.1907,15627.0
2019-11-06 15:10:00,132.25,132.38,132.16,132.2,16389.0,127.21,127.335,127.1234,127.1619,16389.0
2019-11-06 15:20:00,132.21,132.35,132.2,132.27,24416.0,127.1715,127.3062,127.1619,127.2292,24416.0
2019-11-06 15:30:00,132.28,132.39,132.21,132.33,30859.0,127.2388,127.3446,127.1715,127.2869,30859.0
2019-11-06 15:40:00,132.34,132.61,132.33,132.56,51422.0,127.2965,127.5563,127.2869,127.5082,51422.0
2019-11-06 15:50:00,132.58,132.64,132.42,132.59,82447.0,127.5274,127.5851,127.3735,127.537,82447.0
2019-11-07 09:30:00,132.55,134.11,132.55,134.02,45570.0,127.4985,128.9991,127.4985,128.9125,45570.0
2019-11-07 09:40:00,134.02,134.14,133.34,133.46,37981.0,128.9125,129.0279,128.2584,128.3739,37981.0
2019-11-07 09:50:00,133.44,133.53,133.25,133.48,20739.0,128.3546,128.4412,128.1719,128.3931,20739.0
2019-11-07 10:00:00,133.48,133.48,132.62,132.76,28721.0,128.3931,128.3931,127.5659,127.7005,28721.0
2019-11-07 10:10:00,132.81,132.87,132.73,132.86,32170.0,127.7486,127.8063,127.6717,127.7967,32170.0
2019-11-07 10:20:00,132.85,133.0,132.38,132.39,19474.0,127.7871,127.9314,127.335,127.3446,19474.0
2019-11-07 10:30:00,132.38,132.49,132.13,132.43,34480.0,127.335,127.4408,127.0945,127.3831,34480.0
2019-11-07 10:40:00,132.44,132.49,132.18,132.2,31004.0,127.3927,127.4408,127.1426,127.1619,31004.0
2019-11-07 10:50:00,132.2,132.34,132.04,132.21,37113.0,127.1619,127.2965,127.008,127.1715,37113.0
2019-11-07 11:00:00,132.22,132.34,132.09,132.34,18417.0,127.1811,127.2965,127.0561,127.2965,18417.0
2019-11-07 11:10:00,132.34,132.57,132.3,132.5,21188.0,127.2965,127.5178,127.2581,127.4504,21188.0
2019-11-07 11:20:00,132.51,132.51,132.28,132.41,16174.0,127.4601,127.4601,127.2388,127.3639,16174.0
2019-11-07 11:30:00,132.4,132.61,132.34,132.48,23055.0,127.3543,127.5563,127.2965,127.4312,23055.0
2019-11-07 11:40:00,132.49,132.51,132.37,132.49,11722.0,127.4408,127.4601,127.3254,127.4408,11722.0
2019-11-07 11:50:00,132.51,133.14,132.45,133.11,24233.0,127.4601,128.0661,127.4024,128.0372,24233.0
2019-11-07 12:00:00,133.07,133.11,132.74,133.11,15182.0,127.9987,128.0372,127.6813,128.0372,15182.0
2019-11-07 12:10:00,133.11,133.28,133.11,133.23,26501.0,128.0372,128.2007,128.0372,128.1526,26501.0
2019-11-07 12:20:00,133.22,133.34,133.16,133.34,19202.0,128.143,128.2584,128.0853,128.2584,19202.0
2019-11-07 12:30:00,133.35,133.36,133.26,133.28,18488.0,128.2681,128.2777,128.1815,128.2007,18488.0
2019-11-07 12:40:00,133.29,133.34,133.14,133.19,13367.0,128.2103,128.2584,128.0661,128.1142,13367.0
2019-11-07 12:50:00,133.23,133.34,133.05,133.31,20222.0,128.1526,128.2584,127.9795,128.2296,20222.0
2019-11-07 13:00:00,133.31,133.32,133.07,133.11,15554.0,128.2296,128.2392,127.9987,128.0372,15554.0
2019-11-07 13:10:00,133.14,133.25,133.14,133.14,9446.0,128.0661,128.1719,128.0661,128.0661,9446.0
2019-11-07 13:20:00,133.15,133.15,132.92,133.02,7684.0,128.0757,128.0757,127.8544,127.9506,7684.0
2019-11-07 13:30:00,133.0,133.21,133.0,133.19,26820.0,127.9314,128.1334,127.9314,128.1142,26820.0
2019-11-07 13:40:00,133.2,133.2,132.91,133.0,8975.0,128.1238,128.1238,127.8448,127.9314,8975.0
2019-11-07 13:50:00,132.99,133.14,132.99,133.12,10684.0,127.9218,128.0661,127.9218,128.0468,10684.0
2019-11-07 14:00:00,133.16,133.38,133.1,133.38,9680.0,128.0853,128.2969,128.0276,128.2969,9680.0
2019-11-07 14:10:00,133.41,133.5,133.38,133.5,9031.0,128.3258,128.4123,128.2969,128.4123,9031.0
2019-11-07 14:20:00,133.51,133.56,133.45,133.5,13973.0,128.422,128.4701,128.3642,128.4123,13973.0
2019-11-07 14:30:00,133.52,133.52,133.38,133.44,17691.0,128.4316,128.4316,128.2969,128.3546,17691.0
2019-11-07 14:40:00,133.44,133.49,133.08,133.26,40280.0,128.3546,128.4027,128.0083,128.1815,40280.0
2019-11-07 14:50:00,133.25,133.43,133.18,133.43,7974.0,128.1719,128.345,128.1045,128.345,7974.0
2019-11-07 15:00:00,133.45,133.53,133.43,133.51,9734.0,128.3642,128.4412,128.345,128.422,9734.0
2019-11-07 15:10:00,133.5,133.54,133.3,133.31,21519.0,128.4123,128.4508,128.22,128.2296,21519.0
2019-11-07 15:20:00,133.31,133.41,133.21,133.35,20885.0,128.2296,128.3258,128.1334,128.2681,20885.0
2019-11-07 15:30:00,133.36,133.49,133.36,133.4,23673.0,128.2777,128.4027,128.2777,128.3162,23673.0
2019-11-07 15:40:00,133.41,133.43,133.23,133.4,56197.0,128.3258,128.345,128.1526,128.3162,56197.0
2019-11-07 15:50:00,133.4,133.44,132.9,133.05,176114.0,128.3162,128.3546,127.8352,127.9795,176114.0
2019-11-08 09:30:00,132.84,133.05,132.42,132.54,24630.0,127.7775,127.9795,127.3735,127.4889,24630.0
2019-11-08 09:40:00,132.49,132.7,132.37,132.6,12284.0,127.4408,127.6428,127.3254,127.5466,12284.0
2019-11-08 09:50:00,132.63,132.71,132.19,132.36,14121.0,127.5755,127.6524,127.1523,127.3158,14121.0
2019-11-08 10:00:00,132.36,132.37,131.98,132.23,21925.0,127.3158,127.3254,126.9503,127.1907,21925.0
2019-11-08 10:10:00,132.19,132.55,132.14,132.52,8803.0,127.1523,127.4985,127.1042,127.4697,8803.0
2019-11-08 10:20:00,132.51,132.69,132.48,132.69,9450.0,127.4601,127.6332,127.4312,127.6332,9450.0
2019-11-08 10:30:00,132.69,132.71,132.5,132.68,18024.0,127.6332,127.6524,127.4504,127.6236,18024.0
2019-11-08 10:40:00,132.69,133.09,132.69,133.08,11134.0,127.6332,128.018,127.6332,128.0083,11134.0
2019-11-08 10:50:00,133.06,133.09,132.76,132.81,6730.0,127.9891,128.018,127.7005,127.7486,6730.0
2019-11-08 11:00:00,132.82,133.0,132.82,132.94,8950.0,127.7583,127.9314,127.7583,127.8737,8950.0
2019-11-08 11:10:00,132.92,132.92,132.64,132.74,11329.0,127.8544,127.8544,127.5851,127.6813,11329.0
2019-11-08 11:20:00,132.74,132.85,132.74,132.82,6122.0,127.6813,127.7871,127.6813,127.7583,6122.0
2019-11-08 11:30:00,132.86,133.02,132.86,133.02,7947.0,127.7967,127.9506,127.7967,127.9506,7947.0
2019-11-08 11:40:00,133.04,133.31,133.02,133.2,5500.0,127.9699,128.2296,127.9506,128.1238,5500.0
2019-11-08 11:50:00,133.13,133.14,133.02,133.1,5566.0,128.0564,128.0661,127.9506,128.0276,5566.0
2019-11-08 12:00:00,133.14,133.2,133.01,133.02,9957.0,128.0661,128.1238,127.941,127.9506,9957.0
2019-11-08 12:10:00,133.03,133.2,133.03,133.14,5423.0,127.9603,128.1238,127.9603,128.0661,5423.0
2019-11-08 12:20:00,133.13,133.22,133.0,133.22,5165.0,128.0564,128.143,127.9314,128.143,5165.0
2019-11-08 12:30:00,133.2,133.29,133.18,133.28,5174.0,128.1238,128.2103,128.1045,128.2007,5174.0
2019-11-08 12:40:00,133.28,133.28,133.2,133.2,3500.0,128.2007,128.2007,128.1238,128.1238,3500.0
2019-11-08 12:50:00,133.19,133.29,133.18,133.29,5350.0,128.1142,128.2103,128.1045,128.2103,5350.0
2019-11-08 13:00:00,133.29,133.32,133.24,133.3,4305.0,128.2103,128.2392,128.1622,128.22,4305.0
2019-11-08 13:10:00,133.31,133.38,133.31,133.34,4043.0,128.2296,128.2969,128.2296,128.2584,4043.0
2019-11-08 13:20:00,133.34,133.34,133.17,133.24,5950.0,128.2584,128.2584,128.0949,128.1622,5950.0
2019-11-08 13:30:00,133.26,133.4,133.26,133.28,7046.0,128.1815,128.3162,128.1815,128.2007,7046.0
2019-11-08 13:40:00,133.29,133.36,133.27,133.29,5864.0,128.2103,128.2777,128.1911,128.2103,5864.0
2019-11-08 13:50:00,133.31,133.32,133.24,133.24,6643.0,128.2296,128.2392,128.1622,128.1622,6643.0
2019-11-08 14:00:00,133.25,133.29,133.17,133.29,6999.0,128.1719,128.2103,128.0949,128.2103,6999.0
2019-11-08 14:10:00,133.27,133.27,133.13,133.13,9743.0,128.1911,128.1911,128.0564,128.0564,9743.0
2019-11-08 14:20:00,133.12,133.25,133.12,133.19,9446.0,128.0468,128.1719,128.0468,128.1142,9446.0
2019-11-08 14:30:00,133.24,133.25,133.16,133.17,7145.0,128.1622,128.1719,128.0853,128.0949,7145.0
2019-11-08 14:40:00,133.16,133.17,133.07,133.08,11449.0,128.0853,128.0949,127.9987,128.0083,11449.0
2019-11-08 14:50:00,133.07,133.11,133.05,133.1,6776.0,127.9987,128.0372,127.9795,128.0276,6776.0
2019-11-08 15:00:00,133.11,133.18,133.07,133.18,15487.0,128.0372,128.1045,127.9987,128.1045,15487.0
2019-11-08 15:10:00,133.2,133.26,133.09,133.09,21938.0,128.1238,128.1815,128.018,128.018,21938.0
2019-11-08 15:20:00,133.11,133.12,132.94,133.0,15607.0,128.0372,128.0468,127.8737,127.9314,15607.0
2019-11-08 15:30:00,133.0,133.03,132.91,132.96,20294.0,127.9314,127.9603,127.8448,127.8929,20294.0
2019-11-08 15:40:00,132.97,133.05,132.96,133.05,24744.0,127.9025,127.9795,127.8929,127.9795,24744.0
2019-11-08 15:50:00,133.05,133.24,133.03,133.19,117721.0,127.9795,128.1622,127.9603,128.1142,117721.0
2019-11-11 09:30:00,132.25,132.25,131.05,131.21,38407.0,127.21,127.21,126.0557,126.2096,38407.0
2019-11-11 09:40:00,131.05,131.7,130.83,131.62,22891.0,126.0557,126.6809,125.8441,126.604,22891.0
2019-11-11 09:50:00,131.59,131.63,131.37,131.6,16253.0,126.5751,126.6136,126.3635,126.5847,16253.0
2019-11-11 10:00:00,131.63,131.88,131.63,131.79,19728.0,126.6136,126.8541,126.6136,126.7675,19728.0
2019-11-11 10:10:00,131.8,131.92,131.75,131.88,13706.0,126.7771,126.8926,126.729,126.8541,13706.0
2019-11-11 10:20:00,131.9,132.3,131.89,132.3,12261.0,126.8733,127.2581,126.8637,127.2581,12261.0
2019-11-11 10:30:00,132.36,132.43,132.0,132.08,12558.0,127.3158,127.3831,126.9695,127.0465,12558.0
2019-11-11 10:40:00,132.09,132.09,131.86,131.86,13287.0,127.0561,127.0561,126.8348,126.8348,13287.0
2019-11-11 10:50:00,131.86,131.86,131.68,131.69,12767.0,126.8348,126.8348,126.6617,126.6713,12767.0
2019-11-11 11:00:00,131.7,131.83,131.38,131.45,16764.0,126.6809,126.806,126.3731,126.4405,16764.0
2019-11-11 11:10:00,131.45,131.55,131.34,131.48,14838.0,126.4405,126.5367,126.3347,126.4693,14838.0
2019-11-11 11:20:00,131.49,131.56,131.4,131.43,12753.0,126.4789,126.5463,126.3924,126.4212,12753.0
2019-11-11 11:30:00,131.42,131.77,131.41,131.74,14079.0,126.4116,126.7483,126.402,126.7194,14079.0
2019-11-11 11:40:00,131.76,131.82,131.64,131.69,13709.0,126.7387,126.7964,126.6232,126.6713,13709.0
2019-11-11 11:50:00,131.68,131.91,131.67,131.9,9918.0,126.6617,126.8829,126.6521,126.8733,9918.0
2019-11-11 12:00:00,131.92,131.93,131.73,131.74,13728.0,126.8926,126.9022,126.7098,126.7194,13728.0
2019-11-11 12:10:00,131.73,131.8,131.7,131.76,8173.0,126.7098,126.7771,126.6809,126.7387,8173.0
2019-11-11 12:20:00,131.76,132.1,131.75,132.08,14087.0,126.7387,127.0657,126.729,127.0465,14087.0
2019-11-11 12:30:00,132.08,132.18,132.02,132.12,13483.0,127.0465,127.1426,126.9887,127.0849,13483.0
2019-11-11 12:40:00,132.09,132.12,131.89,131.9,10855.0,127.0561,127.0849,126.8637,126.8733,10855.0
2019-11-11 12:50:00,131.9,131.9,131.78,131.86,10711.0,126.8733,126.8733,126.7579,126.8348,10711.0
2019-11-11 13:00:00,131.85,131.86,131.71,131.75,9275.0,126.8252,126.8348,126.6906,126.729,9275.0
2019-11-11 13:10:00,131.76,131.86,131.71,131.75,10791.0,126.7387,126.8348,126.6906,126.729,10791.0
2019-11-11 13:20:00,131.75,131.97,131.7,131.97,13238.0,126.729,126.9406,126.6809,126.9406,13238.0
2019-11-11 13:30:00,132.04,132.04,131.83,131.83,9131.0,127.008,127.008,126.806,126.806,9131.0
2019-11-11 13:40:00,131.84,131.91,131.73,131.73,11020.0,126.8156,126.8829,126.7098,126.7098,11020.0
2019-11-11 13:50:00,131.72,131.78,131.68,131.78,9383.0,126.7002,126.7579,126.6617,126.7579,9383.0
2019-11-11 14:00:00,131.78,131.96,131.73,131.86,15203.0,126.7579,126.931,126.7098,126.8348,15203.0
2019-11-11 14:10:00,131.84,131.99,131.82,131.96,17315.0,126.8156,126.9599,126.7964,126.931,17315.0
2019-11-11 14:20:00,131.98,131.99,131.89,131.96,18348.0,126.9503,126.9599,126.8637,126.931,18348.0
2019-11-11 14:30:00,131.96,132.12,131.93,132.08,13288.0,126.931,127.0849,126.9022,127.0465,13288.0
2019-11-11 14:40:00,132.09,132.16,132.07,132.13,18934.0,127.0561,127.1234,127.0368,127.0945,18934.0
2019-11-11 14:50:00,132.14,132.27,132.12,132.15,18664.0,127.1042,127.2292,127.0849,127.1138,18664.0
2019-11-11 15:00:00,132.14,132.19,132.1,132.11,17640.0,127.1042,127.1523,127.0657,127.0753,17640.0
2019-11-11 15:10:00,132.1,132.1,131.97,131.98,22261.0,127.0657,127.0657,126.9406,126.9503,22261.0
2019-11-11 15:20:00,131.97,131.97,131.85,131.91,27824.0,126.9406,126.9406,126.8252,126.8829,27824.0
2019-11-11 15:30:00,131.92,131.92,131.69,131.84,32594.0,126.8926,126.8926,126.6713,126.8156,32594.0
2019-11-11 15:40:00,131.84,131.86,131.69,131.76,40725.0,126.8156,126.8348,126.6713,126.7387,40725.0
2019-11-11 15:50:00,131.75,131.77,131.63,131.75,77540.0,126.729,126.7483,126.6136,126.729,77540.0
2019-11-12 09:30:00,132.16,132.64,132.0,132.28,25773.0,127.1234,127.5851,126.9695,127.2388,25773.0
2019-11-12 09:40:00,132.21,132.73,132.21,132.69,17564.0,127.1715,127.6717,127.1715,127.6332,17564.0
2019-11-12 09:50:00,132.8,132.96,132.72,132.84,14080.0,127.739,127.8929,127.6621,127.7775,14080.0
2019-11-12 10:00:00,132.89,132.94,132.67,132.94,11761.0,127.8256,127.8737,127.614,127.8737,11761.0
2019-11-12 10:10:00,132.91,133.19,132.85,133.16,14870.0,127.8448,128.1142,127.7871,128.0853,14870.0
2019-11-12 10:20:00,133.15,133.44,133.15,133.36,20468.0,128.0757,128.3546,128.0757,128.2777,20468.0
2019-11-12 10:30:00,133.37,134.0,133.31,134.0,46526.0,128.2873,128.8933,128.2296,128.8933,46526.0
2019-11-12 10:40:00,134.0,134.08,133.83,134.08,32809.0,128.8933,128.9702,128.7298,128.9702,32809.0
2019-11-12 10:50:00,134.06,134.24,133.92,133.96,80154.0,128.951,129.1241,128.8163,128.8548,80154.0
2019-11-12 11:00:00,133.97,134.1,133.6,133.65,49666.0,128.8644,128.9895,128.5085,128.5566,49666.0
2019-11-12 11:10:00,133.66,133.68,133.11,133.14,27152.0,128.5662,128.5855,128.0372,128.0661,27152.0
2019-11-12 11:20:00,133.14,133.41,133.04,133.14,18801.0,128.0661,128.3258,127.9699,128.0661,18801.0
2019-11-12 11:30:00,133.15,133.22,133.06,133.14,9929.0,128.0757,128.143,127.9891,128.0661,9929.0
2019-11-12 11:40:00,133.11,133.2,133.06,133.1,11955.0,128.0372,128.1238,127.9891,128.0276,11955.0
2019-11-12 11:50:00,133.1,133.12,132.93,132.98,11506.0,128.0276,128.0468,127.8641,127.9122,11506.0
2019-11-12 12:00:00,133.06,133.16,132.86,132.88,8418.0,127.9891,128.0853,127.7967,127.816,8418.0
2019-11-12 12:10:00,132.88,133.08,132.68,132.68,9853.0,127.816,128.0083,127.6236,127.6236,9853.0
2019-11-12 12:20:00,132.69,132.7,132.52,132.62,7175.0,127.6332,127.6428,127.4697,127.5659,7175.0
2019-11-12 12:30:00,132.62,132.83,132.62,132.73,6899.0,127.5659,127.7679,127.5659,127.6717,6899.0
2019-11-12 12:40:00,132.7,132.73,132.5,132.57,8718.0,127.6428,127.6717,127.4504,127.5178,8718.0
2019-11-12 12:50:00,132.54,132.72,132.5,132.72,10203.0,127.4889,127.6621,127.4504,127.6621,10203.0
2019-11-12 13:00:00,132.83,133.01,132.83,133.01,9157.0,127.7679,127.941,127.7679,127.941,9157.0
2019-11-12 13:10:00,133.04,133.27,133.0,133.27,18936.0,127.9699,128.1911,127.9314,128.1911,18936.0
2019-11-12 13:20:00,133.3,133.31,132.97,133.01,13888.0,128.22,128.2296,127.9025,127.941,13888.0
2019-11-12 13:30:00,132.99,133.02,132.88,132.95,7369.0,127.9218,127.9506,127.816,127.8833,7369.0
2019-11-12 13:40:00,132.91,132.95,132.81,132.92,12818.0,127.8448,127.8833,127.7486,127.8544,12818.0
2019-11-12 13:50:00,132.93,132.95,132.84,132.84,7304.0,127.8641,127.8833,127.7775,127.7775,7304.0
2019-11-12 14:00:00,132.84,132.84,132.57,132.66,16108.0,127.7775,127.7775,127.5178,127.6044,16108.0
2019-11-12 14:10:00,132.63,132.63,132.49,132.59,28569.0,127.5755,127.5755,127.4408,127.537,28569.0
2019-11-12 14:20:00,132.57,132.63,132.47,132.6,18958.0,127.5178,127.5755,127.4216,127.5466,18958.0
2019-11-12 14:30:00,132.63,132.68,132.56,132.61,20985.0,127.5755,127.6236,127.5082,127.5563,20985.0
2019-11-12 14:40:00,132.61,132.61,132.52,132.6,14730.0,127.5563,127.5563,127.4697,127.5466,14730.0
2019-11-12 14:50:00,132.57,132.57,132.35,132.47,26278.0,127.5178,127.5178,127.3062,127.4216,26278.0
2019-11-12 15:00:00,132.47,132.55,132.41,132.49,34631.0,127.4216,127.4985,127.3639,127.4408,34631.0
2019-11-12 15:10:00,132.48,132.55,132.38,132.4,34852.0,127.4312,127.4985,127.335,127.3543,34852.0
2019-11-12 15:20:00,132.43,132.45,132.37,132.42,24589.0,127.3831,127.4024,127.3254,127.3735,24589.0
2019-11-12 15:30:00,132.43,132.65,132.42,132.46,34852.0,127.3831,127.5947,127.3735,127.412,34852.0
2019-11-12 15:40:00,132.46,132.54,132.44,132.54,36543.0,127.412,127.4889,127.3927,127.4889,36543.0
2019-11-12 15:50:00,132.55,132.73,132.49,132.54,93802.0,127.4985,127.6717,127.4408,127.4889,93802.0
2019-11-13 09:30:00,132.23,132.39,131.52,132.04,33713.0,127.1907,127.3446,126.5078,127.008,33713.0
2019-11-13 09:40:00,132.08,132.33,131.96,132.26,18631.0,127.0465,127.2869,126.931,127.2196,18631.0
2019-11-13 09:50:00,132.14,132.4,132.11,132.35,12440.0,127.1042,127.3543,127.0753,127.3062,12440.0
2019-11-13 10:00:00,132.4,132.51,132.11,132.17,36516.0,127.3543,127.4601,127.0753,127.133,36516.0
2019-11-13 10:10:00,132.2,132.33,132.09,132.33,19345.0,127.1619,127.2869,127.0561,127.2869,19345.0
2019-11-13 10:20:00,132.28,132.43,132.22,132.39,13754.0,127.2388,127.3831,127.1811,127.3446,13754.0
2019-11-13 10:30:00,132.4,132.59,132.21,132.51,17986.0,127.3543,127.537,127.1715,127.4601,17986.0
2019-11-13 10:40:00,132.57,132.63,132.42,132.44,5414.0,127.5178,127.5755,127.3735,127.3927,5414.0
2019-11-13 10:50:00,132.44,132.53,132.39,132.51,20154.0,127.3927,127.4793,127.3446,127.4601,20154.0
2019-11-13 11:00:00,132.53,132.56,132.31,132.34,19892.0,127.4793,127.5082,127.2677,127.2965,19892.0
2019-11-13 11:10:00,132.31,132.5,132.17,132.48,17298.0,127.2677,127.4504,127.133,127.4312,17298.0
2019-11-13 11:20:00,132.48,132.76,132.44,132.53,19028.0,127.4312,127.7005,127.3927,127.4793,19028.0
2019-11-13 11:30:00,132.52,132.66,132.51,132.66,9250.0,127.4697,127.6044,127.4601,127.6044,9250.0
2019-11-13 11:40:00,132.6,132.9,132.6,132.89,20130.0,127.5466,127.8352,127.5466,127.8256,20130.0
2019-11-13 11:50:00,132.87,133.01,132.83,132.9,11585.0,127.8063,127.941,127.7679,127.8352,11585.0
2019-11-13 12:00:00,132.9,133.02,132.85,132.89,12165.0,127.8352,127.9506,127.7871,127.8256,12165.0
2019-11-13 12:10:00,132.84,133.02,132.84,132.98,11154.0,127.7775,127.9506,127.7775,127.9122,11154.0
2019-11-13 12:20:00,132.97,133.06,132.91,133.06,29336.0,127.9025,127.9891,127.8448,127.9891,29336.0
2019-11-13 12:30:00,133.03,133.08,132.99,133.01,7264.0,127.9603,128.0083,127.9218,127.941,7264.0
2019-11-13 12:40:00,133.03,133.09,133.03,133.07,8300.0,127.9603,128.018,127.9603,127.9987,8300.0
2019-11-13 12:50:00,133.09,133.27,133.08,133.19,15223.0,128.018,128.1911,128.0083,128.1142,15223.0
2019-11-13 13:00:00,133.19,133.34,133.19,133.33,8635.0,128.1142,128.2584,128.1142,128.2488,8635.0
2019-11-13 13:10:00,133.33,133.34,133.21,133.34,14605.0,128.2488,128.2584,128.1334,128.2584,14605.0
2019-11-13 13:20:00,133.31,133.33,133.14,133.3,11733.0,128.2296,128.2488,128.0661,128.22,11733.0
2019-11-13 13:30:00,133.28,133.47,133.28,133.42,15319.0,128.2007,128.3835,128.2007,128.3354,15319.0
2019-11-13 13:40:00,133.43,133.52,133.39,133.52,17866.0,128.345,128.4316,128.3065,128.4316,17866.0
2019-11-13 13:50:00,133.51,133.6,132.95,133.11,31956.0,128.422,128.5085,127.8833,128.0372,31956.0
2019-11-13 14:00:00,133.05,133.32,132.96,133.23,19347.0,127.9795,128.2392,127.8929,128.1526,19347.0
2019-11-13 14:10:00,133.24,133.24,133.01,133.18,20453.0,128.1622,128.1622,127.941,128.1045,20453.0
2019-11-13 14:20:00,133.19,133.23,133.12,133.2,25168.0,128.1142,128.1526,128.0468,128.1238,25168.0
2019-11-13 14:30:00,133.19,133.4,133.18,133.38,23751.0,128.1142,128.3162,128.1045,128.2969,23751.0
2019-11-13 14:40:00,133.37,133.58,133.37,133.49,17829.0,128.2873,128.4893,128.2873,128.4027,17829.0
2019-11-13 14:50:00,133.5,133.59,133.46,133.59,15611.0,128.4123,128.4989,128.3739,128.4989,15611.0
2019-11-13 15:00:00,133.57,133.79,133.5,133.79,20251.0,128.4797,128.6913,128.4123,128.6913,20251.0
2019-11-13 15:10:00,133.78,133.83,133.68,133.82,21607.0,128.6817,128.7298,128.5855,128.7201,21607.0
2019-11-13 15:20:00,133.82,133.86,133.52,133.6,18341.0,128.7201,128.7586,128.4316,128.5085,18341.0
2019-11-13 15:30:00,133.61,133.75,133.57,133.68,29371.0,128.5181,128.6528,128.4797,128.5855,29371.0
2019-11-13 15:40:00,133.67,133.73,133.58,133.68,35235.0,128.5759,128.6336,128.4893,128.5855,35235.0
2019-11-13 15:50:00,133.66,133.76,133.54,133.68,85050.0,128.5662,128.6624,128.4508,128.5855,85050.0
2019-11-14 09:30:00,133.42,133.42,132.94,133.15,17828.0,128.3354,128.3354,127.8737,128.0757,17828.0
2019-11-14 09:40:00,133.08,133.26,132.95,133.06,12174.0,128.0083,128.1815,127.8833,127.9891,12174.0
2019-11-14 09:50:00,133.08,133.25,133.01,133.18,13608.0,128.0083,128.1719,127.941,128.1045,13608.0
2019-11-14 10:00:00,133.14,133.35,133.07,133.19,13060.0,128.0661,128.2681,127.9987,128.1142,13060.0
2019-11-14 10:10:00,133.22,133.41,133.2,133.41,17673.0,128.143,128.3258,128.1238,128.3258,17673.0
2019-11-14 10:20:00,133.42,133.63,133.39,133.56,21533.0,128.3354,128.5374,128.3065,128.4701,21533.0
2019-11-14 10:30:00,133.55,134.07,133.55,134.07,15320.0,128.4604,128.9606,128.4604,128.9606,15320.0
2019-11-14 10:40:00,134.07,134.19,133.69,133.69,17557.0,128.9606,129.076,128.5951,128.5951,17557.0
2019-11-14 10:50:00,133.75,134.15,133.73,134.01,19253.0,128.6528,129.0376,128.6336,128.9029,19253.0
2019-11-14 11:00:00,133.99,134.14,133.82,134.14,13399.0,128.8837,129.0279,128.7201,129.0279,13399.0
2019-11-14 11:10:00,134.15,134.28,134.09,134.28,19134.0,129.0376,129.1626,128.9799,129.1626,19134.0
2019-11-14 11:20:00,134.24,134.27,134.05,134.26,16596.0,129.1241,129.153,128.9414,129.1434,16596.0
2019-11-14 11:30:00,134.27,134.33,134.07,134.12,11933.0,129.153,129.2107,128.9606,129.0087,11933.0
2019-11-14 11:40:00,134.11,134.12,133.79,133.86,11217.0,128.9991,129.0087,128.6913,128.7586,11217.0
2019-11-14 11:50:00,133.84,134.04,133.83,133.88,11636.0,128.7394,128.9318,128.7298,128.7779,11636.0
2019-11-14 12:00:00,133.85,134.08,133.82,134.05,12027.0,128.749,128.9702,128.7201,128.9414,12027.0
2019-11-14 12:10:00,134.06,134.11,133.99,134.11,10893.0,128.951,128.9991,128.8837,128.9991,10893.0
2019-11-14 12:20:00,134.13,134.27,134.08,134.24,13782.0,129.0183,129.153,128.9702,129.1241,13782.0
2019-11-14 12:30:00,134.22,134.29,134.16,134.28,9657.0,129.1049,129.1722,129.0472,129.1626,9657.0
2019-11-14 12:40:00,134.31,134.44,134.3,134.37,9825.0,129.1915,129.3165,129.1819,129.2492,9825.0
2019-11-14 12:50:00,134.38,134.42,134.27,134.32,11555.0,129.2588,129.2973,129.153,129.2011,11555.0
2019-11-14 13:00:00,134.32,134.41,134.27,134.34,9821.0,129.2011,129.2877,129.153,129.2203,9821.0
2019-11-14 13:10:00,134.33,134.35,134.25,134.34,12150.0,129.2107,129.2299,129.1338,129.2203,12150.0
2019-11-14 13:20:00,134.34,134.34,134.14,134.19,18608.0,129.2203,129.2203,129.0279,129.076,18608.0
2019-11-14 13:30:00,134.18,134.18,133.96,134.08,33354.0,129.0664,129.0664,128.8548,128.9702,33354.0
2019-11-14 13:40:00,134.08,134.15,134.01,134.15,12649.0,128.9702,129.0376,128.9029,129.0376,12649.0
2019-11-14 13:50:00,134.14,134.22,133.83,134.04,20737.0,129.0279,129.1049,128.7298,128.9318,20737.0
2019-11-14 14:00:00,134.0,134.08,133.84,133.93,16573.0,128.8933,128.9702,128.7394,128.826,16573.0
2019-11-14 14:10:00,133.93,134.12,133.88,134.12,17473.0,128.826,129.0087,128.7779,129.0087,17473.0
2019-11-14 14:20:00,134.12,134.19,134.06,134.13,20210.0,129.0087,129.076,128.951,129.0183,20210.0
2019-11-14 14:30:00,134.15,134.21,134.11,134.11,12376.0,129.0376,129.0953,128.9991,128.9991,12376.0
2019-11-14 14:40:00,134.12,134.18,134.02,134.15,16676.0,129.0087,129.0664,128.9125,129.0376,16676.0
2019-11-14 14:50:00,134.15,134.21,134.11,134.21,12227.0,129.0376,129.0953,128.9991,129.0953,12227.0
2019-11-14 15:00:00,134.22,134.39,134.22,134.39,20506.0,129.1049,129.2684,129.1049,129.2684,20506.0
2019-11-14 15:10:00,134.39,134.42,134.34,134.41,25549.0,129.2684,129.2973,129.2203,129.2877,25549.0
2019-11-14 15:20:00,134.42,134.59,134.4,134.59,32221.0,129.2973,129.4608,129.278,129.4608,32221.0
2019-11-14 15:30:00,134.58,134.67,134.48,134.6,51917.0,129.4512,129.5378,129.355,129.4704,51917.0
2019-11-14 15:40:00,134.61,134.71,134.58,134.69,40635.0,129.48,129.5762,129.4512,129.557,40635.0
2019-11-14 15:50:00,134.7,134.77,134.46,134.56,87293.0,129.5666,129.6339,129.3358,129.4319,87293.0
2019-11-15 09:30:00,134.9,134.98,134.3,134.59,88532.0,129.759,129.8359,129.1819,129.4608,88532.0
2019-11-15 09:40:00,134.58,134.69,134.2,134.31,9984.0,129.4512,129.557,129.0857,129.1915,9984.0
2019-11-15 09:50:00,134.35,134.4,134.17,134.33,7930.0,129.2299,129.278,129.0568,129.2107,7930.0
2019-11-15 10:00:00,134.29,134.43,134.25,134.33,13707.0,129.1722,129.3069,129.1338,129.2107,13707.0
2019-11-15 10:10:00,134.36,134.74,134.26,134.74,14389.0,129.2396,129.6051,129.1434,129.6051,14389.0
2019-11-15 10:20:00,134.74,134.94,134.72,134.94,10869.0,129.6051,129.7975,129.5858,129.7975,10869.0
2019-11-15 10:30:00,134.97,135.12,134.82,134.88,12681.0,129.8263,129.9706,129.682,129.7397,12681.0
2019-11-15 10:40:00,134.9,134.97,134.8,134.81,11305.0,129.759,129.8263,129.6628,129.6724,11305.0
2019-11-15 10:50:00,134.81,135.17,134.75,135.1,21517.0,129.6724,130.0187,129.6147,129.9514,21517.0
2019-11-15 11:00:00,135.11,135.46,135.11,135.4,16132.0,129.961,130.2976,129.961,130.2399,16132.0
2019-11-15 11:10:00,135.37,135.4,135.21,135.35,17269.0,130.2111,130.2399,130.0572,130.1918,17269.0
2019-11-15 11:20:00,135.35,135.57,135.35,135.57,13094.0,130.1918,130.4035,130.1918,130.4035,13094.0
2019-11-15 11:30:00,135.54,135.75,135.5,135.7,13934.0,130.3746,130.5766,130.3361,130.5285,13934.0
2019-11-15 11:40:00,135.69,135.73,135.58,135.65,14150.0,130.5189,130.5574,130.4131,130.4804,14150.0
2019-11-15 11:50:00,135.65,135.69,135.55,135.65,10798.0,130.4804,130.5189,130.3842,130.4804,10798.0
2019-11-15 12:00:00,135.64,135.84,135.64,135.82,10707.0,130.4708,130.6632,130.4708,130.6439,10707.0
2019-11-15 12:10:00,135.81,135.9,135.79,135.89,12286.0,130.6343,130.7209,130.6151,130.7113,12286.0
2019-11-15 12:20:00,135.89,135.92,135.72,135.75,12085.0,130.7113,130.7401,130.5477,130.5766,12085.0
2019-11-15 12:30:00,135.75,135.81,135.73,135.75,10680.0,130.5766,130.6343,130.5574,130.5766,10680.0
2019-11-15 12:40:00,135.75,135.84,135.68,135.77,10785.0,130.5766,130.6632,130.5093,130.5958,10785.0
2019-11-15 12:50:00,135.78,135.87,135.7,135.75,9332.0,130.6054,130.692,130.5285,130.5766,9332.0
2019-11-15 13:00:00,135.74,135.77,135.58,135.7,9678.0,130.567,130.5958,130.4131,130.5285,9678.0
2019-11-15 13:10:00,135.67,135.72,135.61,135.68,12142.0,130.4996,130.5477,130.4419,130.5093,12142.0
2019-11-15 13:20:00,135.69,135.69,135.62,135.62,9380.0,130.5189,130.5189,130.4515,130.4515,9380.0
2019-11-15 13:30:00,135.63,135.66,135.49,135.55,19520.0,130.4612,130.49,130.3265,130.3842,19520.0
2019-11-15 13:40:00,135.53,135.59,135.49,135.59,17602.0,130.365,130.4227,130.3265,130.4227,17602.0
2019-11-15 13:50:00,135.6,135.75,135.58,135.75,64305.0,130.4323,130.5766,130.4131,130.5766,64305.0
2019-11-15 14:00:00,135.75,135.87,135.73,135.86,13125.0,130.5766,130.692,130.5574,130.6824,13125.0
2019-11-15 14:10:00,135.85,135.9,135.7,135.85,21178.0,130.6728,130.7209,130.5285,130.6728,21178.0
2019-11-15 14:20:00,135.84,135.96,135.83,135.89,15931.0,130.6632,130.7786,130.6535,130.7113,15931.0
2019-11-15 14:30:00,135.89,135.93,135.78,135.87,15532.0,130.7113,130.7497,130.6054,130.692,15532.0
2019-11-15 14:40:00,135.87,135.91,135.81,135.82,13294.0,130.692,130.7305,130.6343,130.6439,13294.0
2019-11-15 14:50:00,135.83,135.85,135.59,135.63,17686.0,130.6535,130.6728,130.4227,130.4612,17686.0
2019-11-15 15:00:00,135.64,135.74,135.61,135.63,28623.0,130.4708,130.567,130.4419,130.4612,28623.0
2019-11-15 15:10:00,135.64,135.7,135.52,135.56,41265.0,130.4708,130.5285,130.3554,130.3938,41265.0
2019-11-15 15:20:00,135.55,135.63,135.52,135.62,42226.0,130.3842,130.4612,130.3554,130.4515,42226.0
2019-11-15 15:30:00,135.63,135.63,135.43,135.46,35406.0,130.4612,130.4612,130.2688,130.2976,35406.0
2019-11-15 15:40:00,135.45,135.67,135.37,135.62,40225.0,130.288,130.4996,130.2111,130.4515,40225.0
2019-11-15 15:50:00,135.61,135.74,135.37,135.56,116251.0,130.4419,130.567,130.2111,130.3938,116251.0
2019-11-18 09:30:00,135.17,135.82,135.03,135.51,27536.0,130.0187,130.6439,129.884,130.3457,27536.0
2019-11-18 09:40:00,135.53,136.17,135.48,136.17,33424.0,130.365,130.9806,130.3169,130.9806,33424.0
2019-11-18 09:50:00,136.17,136.17,135.88,136.06,13591.0,130.9806,130.9806,130.7016,130.8748,13591.0
2019-11-18 10:00:00,136.06,136.31,136.03,136.06,24112.0,130.8748,131.1153,130.8459,130.8748,24112.0
2019-11-18 10:10:00,136.03,136.11,135.84,135.91,19849.0,130.8459,130.9229,130.6632,130.7305,19849.0
2019-11-18 10:20:00,135.91,135.97,135.72,135.84,13431.0,130.7305,130.7882,130.5477,130.6632,13431.0
2019-11-18 10:30:00,135.83,135.87,135.73,135.77,19442.0,130.6535,130.692,130.5574,130.5958,19442.0
2019-11-18 10:40:00,135.77,135.85,135.72,135.72,15136.0,130.5958,130.6728,130.5477,130.5477,15136.0
2019-11-18 10:50:00,135.69,135.95,135.69,135.78,13292.0,130.5189,130.769,130.5189,130.6054,13292.0
2019-11-18 11:00:00,135.79,135.88,135.46,135.51,12303.0,130.6151,130.7016,130.2976,130.3457,12303.0
2019-11-18 11:10:00,135.54,135.82,135.54,135.78,15831.0,130.3746,130.6439,130.3746,130.6054,15831.0
2019-11-18 11:20:00,135.81,135.88,135.7,135.74,9759.0,130.6343,130.7016,130.5285,130.567,9759.0
2019-11-18 11:30:00,135.77,135.93,135.74,135.93,10031.0,130.5958,130.7497,130.567,130.7497,10031.0
2019-11-18 11:40:00,135.93,135.93,135.79,135.93,13301.0,130.7497,130.7497,130.6151,130.7497,13301.0
2019-11-18 11:50:00,135.89,136.09,135.86,135.86,38566.0,130.7113,130.9036,130.6824,130.6824,38566.0
2019-11-18 12:00:00,135.85,135.85,135.63,135.63,12822.0,130.6728,130.6728,130.4612,130.4612,12822.0
2019-11-18 12:10:00,135.62,135.72,135.52,135.63,14302.0,130.4515,130.5477,130.3554,130.4612,14302.0
2019-11-18 12:20:00,135.66,135.71,135.43,135.44,9292.0,130.49,130.5381,130.2688,130.2784,9292.0
2019-11-18 12:30:00,135.45,135.6,135.43,135.58,11175.0,130.288,130.4323,130.2688,130.4131,11175.0
2019-11-18 12:40:00,135.56,135.6,135.52,135.54,11160.0,130.3938,130.4323,130.3554,130.3746,11160.0
2019-11-18 12:50:00,135.55,135.59,135.47,135.52,11904.0,130.3842,130.4227,130.3073,130.3554,11904.0
2019-11-18 13:00:00,135.53,135.55,135.47,135.52,13527.0,130.365,130.3842,130.3073,130.3554,13527.0
2019-11-18 13:10:00,135.52,135.65,135.52,135.6,9628.0,130.3554,130.4804,130.3554,130.4323,9628.0
2019-11-18 13:20:00,135.61,135.67,135.54,135.54,10376.0,130.4419,130.4996,130.3746,130.3746,10376.0
2019-11-18 13:30:00,135.56,135.6,135.54,135.57,8806.0,130.3938,130.4323,130.3746,130.4035,8806.0
2019-11-18 13:40:00,135.56,135.67,135.55,135.65,4309.0,130.3938,130.4996,130.3842,130.4804,4309.0
2019-11-18 13:50:00,135.66,135.68,135.64,135.66,4978.0,130.49,130.5093,130.4708,130.49,4978.0
2019-11-18 14:00:00,135.65,135.7,135.57,135.6,13141.0,130.4804,130.5285,130.4035,130.4323,13141.0
2019-11-18 14:10:00,135.58,135.62,135.56,135.59,8228.0,130.4131,130.4515,130.3938,130.4227,8228.0
2019-11-18 14:20:00,135.6,135.8,135.6,135.8,8850.0,130.4323,130.6247,130.4323,130.6247,8850.0
2019-11-18 14:30:00,135.8,135.93,135.79,135.92,13514.0,130.6247,130.7497,130.6151,130.7401,13514.0
2019-11-18 14:40:00,135.93,135.98,135.91,135.96,8785.0,130.7497,130.7978,130.7305,130.7786,8785.0
2019-11-18 14:50:00,135.95,135.97,135.91,135.94,10376.0,130.769,130.7882,130.7305,130.7594,10376.0
2019-11-18 15:00:00,135.93,135.94,135.83,135.89,14226.0,130.7497,130.7594,130.6535,130.7113,14226.0
2019-11-18 15:10:00,135.87,135.87,135.77,135.81,13687.0,130.692,130.692,130.5958,130.6343,13687.0
2019-11-18 15:20:00,135.79,135.82,135.74,135.79,10774.0,130.6151,130.6439,130.567,130.6151,10774.0
2019-11-18 15:30:00,135.79,135.8,135.67,135.69,24858.0,130.6151,130.6247,130.4996,130.5189,24858.0
2019-11-18 15:40:00,135.71,135.73,135.57,135.69,22622.0,130.5381,130.5574,130.4035,130.5189,22622.0
2019-11-18 15:50:00,135.59,135.71,135.38,135.69,117743.0,130.4227,130.5381,130.2207,130.5189,117743.0
2019-11-19 09:30:00,136.12,136.33,135.71,136.29,27969.0,130.9325,131.1345,130.5381,131.096,27969.0
2019-11-19 09:40:00,136.3,136.31,135.8,135.95,9203.0,131.1056,131.1153,130.6247,130.769,9203.0
2019-11-19 09:50:00,135.97,136.03,135.59,135.62,12472.0,130.7882,130.8459,130.4227,130.4515,12472.0
2019-11-19 10:00:00,135.67,135.69,135.4,135.65,26160.0,130.4996,130.5189,130.2399,130.4804,26160.0
2019-11-19 10:10:00,135.72,135.89,135.63,135.78,14279.0,130.5477,130.7113,130.4612,130.6054,14279.0
2019-11-19 10:20:00,135.81,135.81,135.64,135.64,9020.0,130.6343,130.6343,130.4708,130.4708,9020.0
2019-11-19 10:30:00,135.66,135.82,135.56,135.65,9987.0,130.49,130.6439,130.3938,130.4804,9987.0
2019-11-19 10:40:00,135.66,135.71,135.26,135.27,9655.0,130.49,130.5381,130.1053,130.1149,9655.0
2019-11-19 10:50:00,135.28,135.43,135.23,135.29,15540.0,130.1245,130.2688,130.0764,130.1341,15540.0
2019-11-19 11:00:00,135.28,135.51,135.27,135.45,11593.0,130.1245,130.3457,130.1149,130.288,11593.0
2019-11-19 11:10:00,135.46,135.7,135.46,135.67,7290.0,130.2976,130.5285,130.2976,130.4996,7290.0
2019-11-19 11:20:00,135.69,135.74,135.5,135.73,11904.0,130.5189,130.567,130.3361,130.5574,11904.0
2019-11-19 11:30:00,135.75,136.22,135.75,136.12,9964.0,130.5766,131.0287,130.5766,130.9325,9964.0
2019-11-19 11:40:00,136.16,136.16,135.9,136.02,10804.0,130.971,130.971,130.7209,130.8363,10804.0
2019-11-19 11:50:00,136.03,136.13,135.98,136.11,4643.0,130.8459,130.9421,130.7978,130.9229,4643.0
2019-11-19 12:00:00,136.15,136.18,135.84,135.84,16953.0,130.9613,130.9902,130.6632,130.6632,16953.0
2019-11-19 12:10:00,135.86,135.9,135.83,135.88,4900.0,130.6824,130.7209,130.6535,130.7016,4900.0
2019-11-19 12:20:00,135.89,135.98,135.72,135.74,7397.0,130.7113,130.7978,130.5477,130.567,7397.0
2019-11-19 12:30:00,135.74,135.9,135.74,135.9,8730.0,130.567,130.7209,130.567,130.7209,8730.0
2019-11-19 12:40:00,135.91,136.03,135.77,136.03,6910.0,130.7305,130.8459,130.5958,130.8459,6910.0
2019-11-19 12:50:00,136.04,136.05,135.91,135.96,5551.0,130.8555,130.8652,130.7305,130.7786,5551.0
2019-11-19 13:00:00,135.98,136.02,135.88,135.97,6271.0,130.7978,130.8363,130.7016,130.7882,6271.0
2019-11-19 13:10:00,135.98,136.14,135.98,136.14,5738.0,130.7978,130.9517,130.7978,130.9517,5738.0
2019-11-19 13:20:00,136.13,136.13,136.02,136.05,9016.0,130.9421,130.9421,130.8363,130.8652,9016.0
2019-11-19 13:30:00,136.03,136.05,135.95,135.95,7225.0,130.8459,130.8652,130.769,130.769,7225.0
2019-11-19 13:40:00,135.93,136.0,135.84,135.97,6224.0,130.7497,130.8171,130.6632,130.7882,6224.0
2019-11-19 13:50:00,135.98,135.98,135.7,135.74,12944.0,130.7978,130.7978,130.5285,130.567,12944.0
2019-11-19 14:00:00,135.72,135.91,135.72,135.89,7659.0,130.5477,130.7305,130.5477,130.7113,7659.0
2019-11-19 14:10:00,135.89,135.9,135.79,135.88,6450.0,130.7113,130.7209,130.6151,130.7016,6450.0
2019-11-19 14:20:00,135.88,136.01,135.84,135.9,9440.0,130.7016,130.8267,130.6632,130.7209,9440.0
2019-11-19 14:30:00,135.84,135.88,135.77,135.84,7210.0,130.6632,130.7016,130.5958,130.6632,7210.0
2019-11-19 14:40:00,135.83,135.88,135.8,135.85,12492.0,130.6535,130.7016,130.6247,130.6728,12492.0
2019-11-19 14:50:00,135.81,135.81,135.52,135.62,11410.0,130.6343,130.6343,130.3554,130.4515,11410.0
2019-11-19 15:00:00,135.64,135.7,135.61,135.66,13846.0,130.4708,130.5285,130.4419,130.49,13846.0
2019-11-19 15:10:00,135.65,135.72,135.56,135.67,14958.0,130.4804,130.5477,130.3938,130.4996,14958.0
2019-11-19 15:20:00,135.68,135.69,135.47,135.5,22919.0,130.5093,130.5189,130.3073,130.3361,22919.0
2019-11-19 15:30:00,135.49,135.78,135.48,135.73,34732.0,130.3265,130.6054,130.3169,130.5574,34732.0
2019-11-19 15:40:00,135.71,135.71,135.56,135.66,31513.0,130.5381,130.5381,130.3938,130.49,31513.0
2019-11-19 15:50:00,135.65,135.65,135.36,135.46,72844.0,130.4804,130.4804,130.2015,130.2976,72844.0
2019-11-20 09:30:00,133.85,134.58,132.88,134.0,43503.0,129.2147,129.9194,128.2783,129.3595,43503.0
2019-11-20 09:40:00,134.04,134.21,133.65,133.75,13882.0,129.3981,129.5622,129.0216,129.1181,13882.0
2019-11-20 09:50:00,133.62,133.72,133.21,133.5,16239.0,128.9926,129.0892,128.5968,128.8768,16239.0
2019-11-20 10:00:00,133.53,133.57,133.25,133.39,14653.0,128.9058,128.9444,128.6355,128.7706,14653.0
2019-11-20 10:10:00,133.41,133.6,133.28,133.53,14614.0,128.7899,128.9733,128.6644,128.9058,14614.0
2019-11-20 10:20:00,133.55,133.64,133.4,133.49,12135.0,128.9251,129.0119,128.7803,128.8671,12135.0
2019-11-20 10:30:00,133.6,133.72,133.42,133.62,7776.0,128.9733,129.0892,128.7996,128.9926,7776.0
2019-11-20 10:40:00,133.6,133.67,133.54,133.58,10281.0,128.9733,129.0409,128.9154,128.954,10281.0
2019-11-20 10:50:00,133.63,133.77,133.47,133.47,11302.0,129.0023,129.1374,128.8478,128.8478,11302.0
2019-11-20 11:00:00,133.46,133.69,133.43,133.43,18359.0,128.8382,129.0602,128.8092,128.8092,18359.0
2019-11-20 11:10:00,133.42,133.44,133.28,133.33,20614.0,128.7996,128.8189,128.6644,128.7127,20614.0
2019-11-20 11:20:00,133.33,133.44,133.3,133.34,15160.0,128.7127,128.8189,128.6837,128.7223,15160.0
2019-11-20 11:30:00,133.34,133.48,133.23,133.46,13558.0,128.7223,128.8575,128.6161,128.8382,13558.0
2019-11-20 11:40:00,133.48,133.51,133.35,133.46,13020.0,128.8575,128.8864,128.732,128.8382,13020.0
2019-11-20 11:50:00,133.44,133.51,133.42,133.46,9256.0,128.8189,128.8864,128.7996,128.8382,9256.0
2019-11-20 12:00:00,133.46,133.46,133.24,133.46,16383.0,128.8382,128.8382,128.6258,128.8382,16383.0
2019-11-20 12:10:00,133.45,133.49,133.29,133.43,10965.0,128.8285,128.8671,128.6741,128.8092,10965.0
2019-11-20 12:20:00,133.44,133.58,133.38,133.58,6866.0,128.8189,128.954,128.761,128.954,6866.0
2019-11-20 12:30:00,133.59,133.68,133.56,133.61,10555.0,128.9637,129.0506,128.9347,128.983,10555.0
2019-11-20 12:40:00,133.59,133.76,133.58,133.63,8823.0,128.9637,129.1278,128.954,129.0023,8823.0
2019-11-20 12:50:00,133.63,133.66,132.71,132.87,31294.0,129.0023,129.0313,128.1142,128.2686,31294.0
2019-11-20 13:00:00,132.92,132.92,132.35,132.35,17101.0,128.3169,128.3169,127.7666,127.7666,17101.0
2019-11-20 13:10:00,132.35,132.4,131.51,131.57,39121.0,127.7666,127.8149,126.9557,127.0136,39121.0
2019-11-20 13:20:00,131.58,131.83,131.53,131.58,32696.0,127.0233,127.2646,126.975,127.0233,32696.0
2019-11-20 13:30:00,131.58,131.77,131.26,131.56,24396.0,127.0233,127.2067,126.7144,127.004,24396.0
2019-11-20 13:40:00,131.56,131.9,131.47,131.79,16464.0,127.004,127.3322,126.9171,127.226,16464.0
2019-11-20 13:50:00,131.77,132.12,131.72,131.99,13842.0,127.2067,127.5446,127.1584,127.4191,13842.0
2019-11-20 14:00:00,132.05,132.28,131.91,132.05,11200.0,127.477,127.699,127.3419,127.477,11200.0
2019-11-20 14:10:00,132.06,132.58,132.06,132.54,25071.0,127.4867,127.9887,127.4867,127.95,25071.0
2019-11-20 14:20:00,132.6,132.73,132.51,132.68,15328.0,128.008,128.1335,127.9211,128.0852,15328.0
2019-11-20 14:30:00,132.63,132.7,132.54,132.69,10255.0,128.0369,128.1045,127.95,128.0948,10255.0
2019-11-20 14:40:00,132.69,132.77,132.47,132.59,15749.0,128.0948,128.1721,127.8825,127.9983,15749.0
2019-11-20 14:50:00,132.62,132.72,132.55,132.69,12280.0,128.0273,128.1238,127.9597,128.0948,12280.0
2019-11-20 15:00:00,132.69,132.71,132.5,132.64,12330.0,128.0948,128.1142,127.9114,128.0466,12330.0
2019-11-20 15:10:00,132.64,132.76,132.42,132.42,14976.0,128.0466,128.1624,127.8342,127.8342,14976.0
2019-11-20 15:20:00,132.42,132.45,132.27,132.3,15052.0,127.8342,127.8632,127.6894,127.7184,15052.0
2019-11-20 15:30:00,132.31,132.62,132.25,132.62,21845.0,127.728,128.0273,127.6701,128.0273,21845.0
2019-11-20 15:40:00,132.59,132.78,132.53,132.68,56099.0,127.9983,128.1817,127.9404,128.0852,56099.0
2019-11-20 15:50:00,132.64,132.78,132.57,132.71,82210.0,128.0466,128.1817,127.979,128.1142,82210.0
2019-11-21 09:30:00,133.16,133.16,132.29,132.81,23909.0,128.5486,128.5486,127.7087,128.2107,23909.0
2019-11-21 09:40:00,132.95,132.95,132.22,132.5,15133.0,128.3458,128.3458,127.6411,127.9114,15133.0
2019-11-21 09:50:00,132.54,132.55,132.05,132.05,14933.0,127.95,127.9597,127.477,127.477,14933.0
2019-11-21 10:00:00,132.04,132.2,131.78,131.84,18139.0,127.4674,127.6218,127.2164,127.2743,18139.0
2019-11-21 10:10:00,131.82,131.82,131.43,131.43,19669.0,127.255,127.255,126.8785,126.8785,19669.0
2019-11-21 10:20:00,131.43,131.96,131.35,131.92,12646.0,126.8785,127.3901,126.8013,127.3515,12646.0
2019-11-21 10:30:00,131.96,132.22,131.93,132.01,17489.0,127.3901,127.6411,127.3612,127.4384,17489.0
2019-11-21 10:40:00,132.04,132.38,132.01,132.26,17532.0,127.4674,127.7956,127.4384,127.6797,17532.0
2019-11-21 10:50:00,132.24,132.28,132.0,132.03,25372.0,127.6604,127.699,127.4287,127.4577,25372.0
2019-11-21 11:00:00,132.05,132.45,132.02,132.45,15208.0,127.477,127.8632,127.448,127.8632,15208.0
2019-11-21 11:10:00,132.45,132.48,132.24,132.44,10849.0,127.8632,127.8921,127.6604,127.8535,10849.0
2019-11-21 11:20:00,132.48,132.54,132.28,132.38,9886.0,127.8921,127.95,127.699,127.7956,9886.0
2019-11-21 11:30:00,132.36,132.62,132.35,132.47,10340.0,127.7763,128.0273,127.7666,127.8825,10340.0
2019-11-21 11:40:00,132.45,132.71,132.42,132.58,9098.0,127.8632,128.1142,127.8342,127.9887,9098.0
2019-11-21 11:50:00,132.56,132.61,132.32,132.47,6407.0,127.9693,128.0176,127.7377,127.8825,6407.0
2019-11-21 12:00:00,132.45,132.86,132.45,132.8,11139.0,127.8632,128.259,127.8632,128.201,11139.0
2019-11-21 12:10:00,132.84,133.24,132.84,133.23,26122.0,128.2397,128.6258,128.2397,128.6161,26122.0
2019-11-21 12:20:00,133.25,133.52,133.25,133.32,27455.0,128.6355,128.8961,128.6355,128.703,27455.0
2019-11-21 12:30:00,133.3,133.53,133.18,133.42,15666.0,128.6837,128.9058,128.5679,128.7996,15666.0
2019-11-21 12:40:00,133.43,133.45,133.3,133.3,10761.0,128.8092,128.8285,128.6837,128.6837,10761.0
2019-11-21 12:50:00,133.3,133.33,133.1,133.3,8829.0,128.6837,128.7127,128.4906,128.6837,8829.0
2019-11-21 13:00:00,133.33,133.38,133.19,133.19,9508.0,128.7127,128.761,128.5775,128.5775,9508.0
2019-11-21 13:10:00,133.18,133.22,133.02,133.04,9646.0,128.5679,128.6065,128.4134,128.4327,9646.0
2019-11-21 13:20:00,133.02,133.07,132.96,133.0,10266.0,128.4134,128.4617,128.3555,128.3941,10266.0
2019-11-21 13:30:00,133.0,133.01,132.96,132.98,8889.0,128.3941,128.4038,128.3555,128.3748,8889.0
2019-11-21 13:40:00,132.98,133.0,132.79,132.82,7541.0,128.3748,128.3941,128.1914,128.2203,7541.0
2019-11-21 13:50:00,132.84,132.85,132.77,132.77,6304.0,128.2397,128.2493,128.1721,128.1721,6304.0
2019-11-21 14:00:00,132.78,132.85,132.63,132.84,10963.0,128.1817,128.2493,128.0369,128.2397,10963.0
2019-11-21 14:10:00,132.81,132.96,132.81,132.89,3837.0,128.2107,128.3555,128.2107,128.2879,3837.0
2019-11-21 14:20:00,132.89,132.94,132.79,132.79,5860.0,128.2879,128.3362,128.1914,128.1914,5860.0
2019-11-21 14:30:00,132.79,132.84,132.74,132.84,11030.0,128.1914,128.2397,128.1431,128.2397,11030.0
2019-11-21 14:40:00,132.82,132.88,132.8,132.8,20361.0,128.2203,128.2783,128.201,128.201,20361.0
2019-11-21 14:50:00,132.79,132.9,132.78,132.8,7202.0,128.1914,128.2976,128.1817,128.201,7202.0
2019-11-21 15:00:00,132.8,132.93,132.76,132.8,10650.0,128.201,128.3265,128.1624,128.201,10650.0
2019-11-21 15:10:00,132.83,132.88,132.81,132.86,9355.0,128.23,128.2783,128.2107,128.259,9355.0
2019-11-21 15:20:00,132.86,132.94,132.83,132.94,10709.0,128.259,128.3362,128.23,128.3362,10709.0
2019-11-21 15:30:00,132.94,132.98,132.84,132.93,21406.0,128.3362,128.3748,128.2397,128.3265,21406.0
2019-11-21 15:40:00,132.94,132.94,132.82,132.83,15367.0,128.3362,128.3362,128.2203,128.23,15367.0
2019-11-21 15:50:00,132.82,133.04,132.67,132.99,60630.0,128.2203,128.4327,128.0755,128.3845,60630.0
2019-11-22 09:30:00,133.61,133.85,132.84,133.2,23376.0,128.983,129.2147,128.2397,128.5872,23376.0
2019-11-22 09:40:00,133.09,133.93,133.07,133.88,12308.0,128.481,129.2919,128.4617,129.2436,12308.0
2019-11-22 09:50:00,133.94,134.45,133.86,134.41,11900.0,129.3016,129.7939,129.2243,129.7553,11900.0
2019-11-22 10:00:00,134.46,134.62,134.21,134.23,9365.0,129.8035,129.958,129.5622,129.5815,9365.0
2019-11-22 10:10:00,134.22,134.23,133.98,133.98,13407.0,129.5719,129.5815,129.3402,129.3402,13407.0
2019-11-22 10:20:00,133.97,134.14,133.94,134.08,5864.0,129.3305,129.4946,129.3016,129.4367,5864.0
2019-11-22 10:30:00,134.03,134.22,133.87,134.21,11285.0,129.3884,129.5719,129.234,129.5622,11285.0
2019-11-22 10:40:00,134.23,134.54,134.23,134.26,14028.0,129.5815,129.8808,129.5815,129.6105,14028.0
2019-11-22 10:50:00,134.24,134.25,134.06,134.25,5400.0,129.5912,129.6008,129.4174,129.6008,5400.0
2019-11-22 11:00:00,134.25,134.53,134.12,134.53,14908.0,129.6008,129.8711,129.4753,129.8711,14908.0
2019-11-22 11:10:00,134.52,134.52,134.22,134.27,12942.0,129.8615,129.8615,129.5719,129.6201,12942.0
2019-11-22 11:20:00,134.31,134.61,134.31,134.5,12226.0,129.6587,129.9484,129.6587,129.8422,12226.0
2019-11-22 11:30:00,134.47,134.67,134.46,134.61,19726.0,129.8132,130.0063,129.8035,129.9484,19726.0
2019-11-22 11:40:00,134.61,134.87,134.61,134.87,5363.0,129.9484,130.1994,129.9484,130.1994,5363.0
2019-11-22 11:50:00,134.87,134.88,134.7,134.83,6383.0,130.1994,130.209,130.0352,130.1607,6383.0
2019-11-22 12:00:00,134.87,135.14,134.84,135.13,5404.0,130.1994,130.46,130.1704,130.4503,5404.0
2019-11-22 12:10:00,135.13,135.26,135.07,135.08,13978.0,130.4503,130.5758,130.3924,130.4021,13978.0
2019-11-22 12:20:00,135.06,135.24,135.0,135.22,7114.0,130.3828,130.5565,130.3248,130.5372,7114.0
2019-11-22 12:30:00,135.26,135.42,135.21,135.42,20172.0,130.5758,130.7303,130.5276,130.7303,20172.0
2019-11-22 12:40:00,135.41,135.55,135.33,135.51,11101.0,130.7207,130.8558,130.6434,130.8172,11101.0
2019-11-22 12:50:00,135.53,135.67,135.46,135.52,8278.0,130.8365,130.9716,130.7689,130.8268,8278.0
2019-11-22 13:00:00,135.53,135.87,135.53,135.87,21143.0,130.8365,131.1647,130.8365,131.1647,21143.0
2019-11-22 13:10:00,135.86,136.0,135.81,136.0,19755.0,131.1551,131.2902,131.1068,131.2902,19755.0
2019-11-22 13:20:00,135.98,136.0,135.89,135.98,8531.0,131.2709,131.2902,131.184,131.2709,8531.0
2019-11-22 13:30:00,135.97,136.3,135.97,136.24,21560.0,131.2613,131.5798,131.2613,131.5219,21560.0
2019-11-22 13:40:00,136.25,136.27,135.96,136.08,19897.0,131.5316,131.5509,131.2516,131.3674,19897.0
2019-11-22 13:50:00,136.07,136.13,135.97,136.13,18521.0,131.3578,131.4157,131.2613,131.4157,18521.0
2019-11-22 14:00:00,136.14,136.14,135.88,136.03,25713.0,131.4254,131.4254,131.1744,131.3192,25713.0
2019-11-22 14:10:00,135.99,136.14,135.94,136.06,15955.0,131.2806,131.4254,131.2323,131.3481,15955.0
2019-11-22 14:20:00,136.07,136.23,135.95,136.17,36206.0,131.3578,131.5123,131.2419,131.4543,36206.0
2019-11-22 14:30:00,136.14,136.21,136.1,136.15,18865.0,131.4254,131.4929,131.3868,131.435,18865.0
2019-11-22 14:40:00,136.13,136.22,136.08,136.22,16777.0,131.4157,131.5026,131.3674,131.5026,16777.0
2019-11-22 14:50:00,136.21,136.22,136.04,136.13,15899.0,131.4929,131.5026,131.3288,131.4157,15899.0
2019-11-22 15:00:00,136.14,136.3,136.12,136.29,19055.0,131.4254,131.5798,131.4061,131.5702,19055.0
2019-11-22 15:10:00,136.3,136.37,136.24,136.26,20908.0,131.5798,131.6474,131.5219,131.5412,20908.0
2019-11-22 15:20:00,136.26,136.4,136.19,136.39,26864.0,131.5412,131.6764,131.4736,131.6667,26864.0
2019-11-22 15:30:00,136.39,136.52,136.34,136.43,34257.0,131.6667,131.7922,131.6184,131.7053,34257.0
2019-11-22 15:40:00,136.43,136.44,136.05,136.1,45004.0,131.7053,131.715,131.3385,131.3868,45004.0
2019-11-22 15:50:00,136.09,136.3,135.95,136.28,125174.0,131.3771,131.5798,131.2419,131.5605,125174.0
2019-11-25 09:30:00,136.81,137.58,136.6,137.44,32547.0,132.0722,132.8155,131.8694,132.6803,32547.0
2019-11-25 09:40:00,137.39,137.77,137.29,137.52,19560.0,132.6321,132.9989,132.5355,132.7576,19560.0
2019-11-25 09:50:00,137.54,137.76,137.43,137.58,27340.0,132.7769,132.9893,132.6707,132.8155,27340.0
2019-11-25 10:00:00,137.65,138.16,137.62,138.14,20370.0,132.8831,133.3754,132.8541,133.3561,20370.0
2019-11-25 10:10:00,138.15,138.51,138.15,138.19,19768.0,133.3658,133.7133,133.3658,133.4044,19768.0
2019-11-25 10:20:00,138.19,138.29,137.74,137.74,19274.0,133.4044,133.5009,132.97,132.97,19274.0
2019-11-25 10:30:00,137.78,138.18,137.74,138.18,25081.0,133.0086,133.3947,132.97,133.3947,25081.0
2019-11-25 10:40:00,138.15,138.18,137.96,138.03,11964.0,133.3658,133.3947,133.1823,133.2499,11964.0
2019-11-25 10:50:00,138.04,138.08,137.87,137.87,20037.0,133.2596,133.2982,133.0955,133.0955,20037.0
2019-11-25 11:00:00,137.88,137.92,137.61,137.69,13653.0,133.1051,133.1437,132.8445,132.9217,13653.0
2019-11-25 11:10:00,137.69,137.74,137.58,137.66,14693.0,132.9217,132.97,132.8155,132.8927,14693.0
2019-11-25 11:20:00,137.66,137.66,137.32,137.34,17452.0,132.8927,132.8927,132.5645,132.5838,17452.0
2019-11-25 11:30:00,137.35,137.42,137.26,137.36,10996.0,132.5935,132.661,132.5066,132.6031,10996.0
2019-11-25 11:40:00,137.36,137.55,137.26,137.42,9978.0,132.6031,132.7865,132.5066,132.661,9978.0
2019-11-25 11:50:00,137.41,137.41,137.2,137.2,18186.0,132.6514,132.6514,132.4487,132.4487,18186.0
2019-11-25 12:00:00,137.22,137.3,137.07,137.18,12355.0,132.468,132.5452,132.3232,132.4294,12355.0
2019-11-25 12:10:00,137.18,137.65,137.13,137.61,32081.0,132.4294,132.8831,132.3811,132.8445,32081.0
2019-11-25 12:20:00,137.61,137.77,137.61,137.64,12707.0,132.8445,132.9989,132.8445,132.8734,12707.0
2019-11-25 12:30:00,137.65,137.71,137.61,137.65,9904.0,132.8831,132.941,132.8445,132.8831,9904.0
2019-11-25 12:40:00,137.61,137.88,137.61,137.88,8488.0,132.8445,133.1051,132.8445,133.1051,8488.0
2019-11-25 12:50:00,137.86,137.99,137.75,137.99,10898.0,133.0858,133.2113,132.9796,133.2113,10898.0
2019-11-25 13:00:00,137.98,138.02,137.89,137.94,11116.0,133.2016,133.2403,133.1148,133.163,11116.0
2019-11-25 13:10:00,137.9,138.01,137.86,138.0,12727.0,133.1244,133.2306,133.0858,133.221,12727.0
2019-11-25 13:20:00,138.04,138.15,137.87,137.92,14049.0,133.2596,133.3658,133.0955,133.1437,14049.0
2019-11-25 13:30:00,137.92,138.01,137.77,137.9,12165.0,133.1437,133.2306,132.9989,133.1244,12165.0
2019-11-25 13:40:00,137.91,137.93,137.68,137.69,16029.0,133.1341,133.1534,132.912,132.9217,16029.0
2019-11-25 13:50:00,137.68,137.82,137.67,137.82,14196.0,132.912,133.0472,132.9024,133.0472,14196.0
2019-11-25 14:00:00,137.81,137.81,137.61,137.64,13550.0,133.0375,133.0375,132.8445,132.8734,13550.0
2019-11-25 14:10:00,137.62,137.85,137.61,137.78,13472.0,132.8541,133.0762,132.8445,133.0086,13472.0
2019-11-25 14:20:00,137.77,137.88,137.76,137.81,29414.0,132.9989,133.1051,132.9893,133.0375,29414.0
2019-11-25 14:30:00,137.8,137.95,137.74,137.95,16115.0,133.0279,133.1727,132.97,133.1727,16115.0
2019-11-25 14:40:00,137.96,138.07,137.94,138.07,15235.0,133.1823,133.2885,133.163,133.2885,15235.0
2019-11-25 14:50:00,138.09,138.12,137.96,137.96,15699.0,133.3078,133.3368,133.1823,133.1823,15699.0
2019-11-25 15:00:00,137.96,138.11,137.92,138.03,18185.0,133.1823,133.3271,133.1437,133.2499,18185.0
2019-11-25 15:10:00,138.05,138.11,138.02,138.09,14899.0,133.2692,133.3271,133.2403,133.3078,14899.0
2019-11-25 15:20:00,138.07,138.13,137.98,138.04,15923.0,133.2885,133.3465,133.2016,133.2596,15923.0
2019-11-25 15:30:00,138.03,138.03,137.8,137.8,29592.0,133.2499,133.2499,133.0279,133.0279,29592.0
2019-11-25 15:40:00,137.8,137.95,137.77,137.84,31044.0,133.0279,133.1727,132.9989,133.0665,31044.0
2019-11-25 15:50:00,137.82,138.09,137.76,138.0,109428.0,133.0472,133.3078,132.9893,133.221,109428.0
2019-11-26 09:30:00,138.15,138.92,137.34,138.78,30582.0,133.3658,134.1091,132.5838,133.9739,30582.0
2019-11-26 09:40:00,138.8,138.91,138.42,138.91,9200.0,133.9933,134.0994,133.6264,134.0994,9200.0
2019-11-26 09:50:00,138.93,139.14,138.71,138.83,31478.0,134.1188,134.3215,133.9064,134.0222,31478.0
2019-11-26 10:00:00,138.73,139.04,138.61,138.92,34698.0,133.9257,134.2249,133.8098,134.1091,34698.0
2019-11-26 10:10:00,138.92,139.13,138.88,139.09,22584.0,134.1091,134.3118,134.0705,134.2732,22584.0
2019-11-26 10:20:00,139.06,139.33,139.03,139.31,21870.0,134.2442,134.5049,134.2153,134.4856,21870.0
2019-11-26 10:30:00,139.32,139.59,139.3,139.48,24442.0,134.4952,134.7559,134.4759,134.6497,24442.0
2019-11-26 10:40:00,139.48,139.8,139.36,139.58,40207.0,134.6497,134.9586,134.5339,134.7462,40207.0
2019-11-26 10:50:00,139.58,139.58,139.42,139.43,24447.0,134.7462,134.7462,134.5918,134.6014,24447.0
2019-11-26 11:00:00,139.43,139.68,139.29,139.4,31579.0,134.6014,134.8428,134.4663,134.5725,31579.0
2019-11-26 11:10:00,139.42,139.52,139.31,139.41,26420.0,134.5918,134.6883,134.4856,134.5821,26420.0
2019-11-26 11:20:00,139.32,139.35,139.07,139.3,30359.0,134.4952,134.5242,134.2539,134.4759,30359.0
2019-11-26 11:30:00,139.28,139.41,139.04,139.14,12521.0,134.4566,134.5821,134.2249,134.3215,12521.0
2019-11-26 11:40:00,139.18,139.27,138.99,139.03,12470.0,134.3601,134.447,134.1767,134.2153,12470.0
2019-11-26 11:50:00,139.01,139.12,138.93,139.06,12469.0,134.196,134.3022,134.1188,134.2442,12469.0
2019-11-26 12:00:00,139.13,139.16,138.99,139.01,10889.0,134.3118,134.3408,134.1767,134.196,10889.0
2019-11-26 12:10:00,139.03,139.18,138.98,139.17,14068.0,134.2153,134.3601,134.167,134.3504,14068.0
2019-11-26 12:20:00,139.14,139.19,139.0,139.07,13053.0,134.3215,134.3697,134.1863,134.2539,13053.0
2019-11-26 12:30:00,139.07,139.3,139.06,139.19,21623.0,134.2539,134.4759,134.2442,134.3697,21623.0
2019-11-26 12:40:00,139.15,139.22,139.1,139.1,8250.0,134.3311,134.3987,134.2829,134.2829,8250.0
2019-11-26 12:50:00,139.12,139.23,139.11,139.21,12540.0,134.3022,134.4084,134.2925,134.3891,12540.0
2019-11-26 13:00:00,139.21,139.23,139.14,139.18,12341.0,134.3891,134.4084,134.3215,134.3601,12341.0
2019-11-26 13:10:00,139.18,139.25,139.13,139.14,13484.0,134.3601,134.4277,134.3118,134.3215,13484.0
2019-11-26 13:20:00,139.15,139.44,139.15,139.43,12073.0,134.3311,134.6111,134.3311,134.6014,12073.0
2019-11-26 13:30:00,139.49,139.54,139.45,139.54,9257.0,134.6594,134.7076,134.6207,134.7076,9257.0
2019-11-26 13:40:00,139.54,139.72,139.53,139.67,17503.0,134.7076,134.8814,134.698,134.8331,17503.0
2019-11-26 13:50:00,139.7,139.78,139.63,139.76,12300.0,134.8621,134.9393,134.7945,134.92,12300.0
2019-11-26 14:00:00,139.76,139.86,139.74,139.85,12876.0,134.92,135.0165,134.9007,135.0069,12876.0
2019-11-26 14:10:00,139.88,139.9,139.78,139.78,18402.0,135.0359,135.0552,134.9393,134.9393,18402.0
2019-11-26 14:20:00,139.77,139.84,139.73,139.75,17627.0,134.9297,134.9972,134.891,134.9104,17627.0
2019-11-26 14:30:00,139.77,139.84,139.73,139.8,15765.0,134.9297,134.9972,134.891,134.9586,15765.0
2019-11-26 14:40:00,139.78,139.84,139.76,139.84,12140.0,134.9393,134.9972,134.92,134.9972,12140.0
2019-11-26 14:50:00,139.84,139.9,139.81,139.83,19493.0,134.9972,135.0552,134.9683,134.9876,19493.0
2019-11-26 15:00:00,139.83,139.86,139.68,139.69,22904.0,134.9876,135.0165,134.8428,134.8524,22904.0
2019-11-26 15:10:00,139.68,139.71,139.58,139.65,15903.0,134.8428,134.8717,134.7462,134.8138,15903.0
2019-11-26 15:20:00,139.67,139.68,139.58,139.68,16159.0,134.8331,134.8428,134.7462,134.8428,16159.0
2019-11-26 15:30:00,139.68,139.81,139.66,139.81,34550.0,134.8428,134.9683,134.8235,134.9683,34550.0
2019-11-26 15:40:00,139.8,139.88,139.74,139.88,42423.0,134.9586,135.0359,134.9007,135.0359,42423.0
2019-11-26 15:50:00,139.88,140.3,139.87,140.09,159231.0,135.0359,135.4413,135.0262,135.2386,159231.0
2019-11-27 09:30:00,140.18,140.49,140.1,140.4,28553.0,135.3255,135.6247,135.2482,135.5378,28553.0
2019-11-27 09:40:00,140.34,141.18,140.33,140.99,19458.0,135.4799,136.2908,135.4703,136.1074,19458.0
2019-11-27 09:50:00,141.0,141.51,141.0,141.34,19880.0,136.1171,136.6094,136.1171,136.4453,19880.0
2019-11-27 10:00:00,141.28,141.6,141.19,141.44,19765.0,136.3874,136.6963,136.3005,136.5418,19765.0
2019-11-27 10:10:00,141.47,141.59,141.21,141.4,15517.0,136.5708,136.6866,136.3198,136.5032,15517.0
2019-11-27 10:20:00,141.47,141.69,141.26,141.36,26759.0,136.5708,136.7832,136.3681,136.4646,26759.0
2019-11-27 10:30:00,141.36,141.66,141.32,141.61,20393.0,136.4646,136.7542,136.426,136.7059,20393.0
2019-11-27 10:40:00,141.61,141.64,141.42,141.53,21428.0,136.7059,136.7349,136.5225,136.6287,21428.0
2019-11-27 10:50:00,141.55,141.6,141.35,141.48,42621.0,136.648,136.6963,136.4549,136.5804,42621.0
2019-11-27 11:00:00,141.5,141.66,141.33,141.6,44730.0,136.5997,136.7542,136.4356,136.6963,44730.0
2019-11-27 11:10:00,141.57,141.57,141.3,141.36,22494.0,136.6673,136.6673,136.4067,136.4646,22494.0
2019-11-27 11:20:00,141.36,141.46,141.31,141.4,17179.0,136.4646,136.5611,136.4163,136.5032,17179.0
2019-11-27 11:30:00,141.41,141.45,141.34,141.4,11667.0,136.5129,136.5515,136.4453,136.5032,11667.0
2019-11-27 11:40:00,141.41,141.58,141.39,141.49,17957.0,136.5129,136.677,136.4936,136.5901,17957.0
2019-11-27 11:50:00,141.47,141.47,141.31,141.42,10517.0,136.5708,136.5708,136.4163,136.5225,10517.0
2019-11-27 12:00:00,141.44,141.55,141.39,141.48,16476.0,136.5418,136.648,136.4936,136.5804,16476.0
2019-11-27 12:10:00,141.47,141.48,141.35,141.42,19028.0,136.5708,136.5804,136.4549,136.5225,19028.0
2019-11-27 12:20:00,141.41,141.42,141.23,141.33,22020.0,136.5129,136.5225,136.3391,136.4356,22020.0
2019-11-27 12:30:00,141.33,141.36,141.2,141.28,108198.0,136.4356,136.4646,136.3101,136.3874,108198.0
2019-11-27 12:40:00,141.26,141.5,141.26,141.5,7676.0,136.3681,136.5997,136.3681,136.5997,7676.0
2019-11-27 12:50:00,141.5,141.74,141.5,141.74,18823.0,136.5997,136.8314,136.5997,136.8314,18823.0
2019-11-27 13:00:00,141.74,141.75,141.43,141.47,29293.0,136.8314,136.8411,136.5322,136.5708,29293.0
2019-11-27 13:10:00,141.51,141.54,141.34,141.34,17154.0,136.6094,136.6384,136.4453,136.4453,17154.0
2019-11-27 13:20:00,141.33,141.41,141.28,141.35,9511.0,136.4356,136.5129,136.3874,136.4549,9511.0
2019-11-27 13:30:00,141.37,141.54,141.37,141.38,27145.0,136.4743,136.6384,136.4743,136.4839,27145.0
2019-11-27 13:40:00,141.38,141.4,141.31,141.31,9121.0,136.4839,136.5032,136.4163,136.4163,9121.0
2019-11-27 13:50:00,141.29,141.42,141.29,141.42,12999.0,136.397,136.5225,136.397,136.5225,12999.0
2019-11-27 14:00:00,141.41,141.42,141.3,141.38,13649.0,136.5129,136.5225,136.4067,136.4839,13649.0
2019-11-27 14:10:00,141.38,141.45,141.34,141.35,11097.0,136.4839,136.5515,136.4453,136.4549,11097.0
2019-11-27 14:20:00,141.35,141.42,141.3,141.35,12350.0,136.4549,136.5225,136.4067,136.4549,12350.0
2019-11-27 14:30:00,141.35,141.41,141.32,141.39,11569.0,136.4549,136.5129,136.426,136.4936,11569.0
2019-11-27 14:40:00,141.41,141.44,141.35,141.43,18033.0,136.5129,136.5418,136.4549,136.5322,18033.0
2019-11-27 14:50:00,141.42,141.45,141.37,141.38,9908.0,136.5225,136.5515,136.4743,136.4839,9908.0
2019-11-27 15:00:00,141.39,141.49,141.34,141.47,13269.0,136.4936,136.5901,136.4453,136.5708,13269.0
2019-11-27 15:10:00,141.49,141.54,141.46,141.46,13610.0,136.5901,136.6384,136.5611,136.5611,13610.0
2019-11-27 15:20:00,141.47,141.5,141.38,141.39,17159.0,136.5708,136.5997,136.4839,136.4936,17159.0
2019-11-27 15:30:00,141.4,141.44,141.31,141.32,19688.0,136.5032,136.5418,136.4163,136.426,19688.0
2019-11-27 15:40:00,141.34,141.49,141.33,141.39,26453.0,136.4453,136.5901,136.4356,136.4936,26453.0
2019-11-27 15:50:00,141.33,141.45,141.26,141.37,79321.0,136.4356,136.5515,136.3681,136.4743,79321.0
2019-11-29 09:30:00,140.93,141.75,140.62,141.44,52949.0,136.0495,136.8411,135.7502,136.5418,52949.0
2019-11-29 09:40:00,141.37,141.37,140.9,141.1,52715.0,136.4743,136.4743,136.0205,136.2136,52715.0
2019-11-29 09:50:00,141.16,141.28,141.12,141.12,8662.0,136.2715,136.3874,136.2329,136.2329,8662.0
2019-11-29 10:00:00,141.08,141.13,140.97,141.13,17494.0,136.1943,136.2426,136.0881,136.2426,17494.0
2019-11-29 10:10:00,141.1,141.24,141.01,141.08,16409.0,136.2136,136.3488,136.1267,136.1943,16409.0
2019-11-29 10:20:00,141.07,141.29,141.04,141.22,35220.0,136.1846,136.397,136.1557,136.3294,35220.0
2019-11-29 10:30:00,141.26,141.32,141.13,141.17,9521.0,136.3681,136.426,136.2426,136.2812,9521.0
2019-11-29 10:40:00,141.14,141.15,141.01,141.11,19053.0,136.2522,136.2619,136.1267,136.2233,19053.0
2019-11-29 10:50:00,141.11,141.12,140.9,140.96,9386.0,136.2233,136.2329,136.0205,136.0784,9386.0
2019-11-29 11:00:00,140.94,140.95,140.82,140.87,15121.0,136.0591,136.0688,135.9433,135.9916,15121.0
2019-11-29 11:10:00,140.86,140.86,140.65,140.65,17101.0,135.9819,135.9819,135.7792,135.7792,17101.0
2019-11-29 11:20:00,140.62,140.68,140.61,140.66,8809.0,135.7502,135.8081,135.7406,135.7888,8809.0
2019-11-29 11:30:00,140.67,140.67,140.4,140.63,12913.0,135.7985,135.7985,135.5378,135.7599,12913.0
2019-11-29 11:40:00,140.63,140.64,140.41,140.54,33706.0,135.7599,135.7695,135.5475,135.673,33706.0
2019-11-29 11:50:00,140.49,140.67,140.46,140.56,18022.0,135.6247,135.7985,135.5958,135.6923,18022.0
2019-11-29 12:00:00,140.56,140.56,140.28,140.38,25148.0,135.6923,135.6923,135.422,135.5185,25148.0
2019-11-29 12:10:00,140.36,140.36,140.06,140.09,19006.0,135.4992,135.4992,135.2096,135.2386,19006.0
2019-11-29 12:20:00,140.1,140.28,140.1,140.15,8430.0,135.2482,135.422,135.2482,135.2965,8430.0
2019-11-29 12:30:00,140.14,140.4,140.14,140.4,13170.0,135.2868,135.5378,135.2868,135.5378,13170.0
2019-11-29 12:40:00,140.4,140.56,140.33,140.44,21615.0,135.5378,135.6923,135.4703,135.5765,21615.0
2019-11-29 12:50:00,140.44,140.57,140.21,140.41,46557.0,135.5765,135.702,135.3544,135.5475,46557.0
2019-12-02 09:30:00,140.68,140.69,140.1,140.18,45158.0,135.8081,135.8178,135.2482,135.3255,45158.0
2019-12-02 09:40:00,140.11,140.63,140.02,140.44,29902.0,135.2579,135.7599,135.171,135.5765,29902.0
2019-12-02 09:50:00,140.4,140.81,140.4,140.51,8087.0,135.5378,135.9336,135.5378,135.644,8087.0
2019-12-02 10:00:00,140.49,140.49,140.0,140.4,37546.0,135.6247,135.6247,135.1517,135.5378,37546.0
2019-12-02 10:10:00,140.39,140.72,140.28,140.48,46097.0,135.5282,135.8468,135.422,135.6151,46097.0
2019-12-02 10:20:00,140.46,140.54,140.35,140.51,10212.0,135.5958,135.673,135.4896,135.644,10212.0
2019-12-02 10:30:00,140.43,140.46,140.04,140.34,40350.0,135.5668,135.5958,135.1903,135.4799,40350.0
2019-12-02 10:40:00,140.31,140.56,140.22,140.31,16305.0,135.451,135.6923,135.3641,135.451,16305.0
2019-12-02 10:50:00,140.3,140.41,140.16,140.3,43228.0,135.4413,135.5475,135.3062,135.4413,43228.0
2019-12-02 11:00:00,140.25,140.34,140.03,140.22,15992.0,135.393,135.4799,135.1807,135.3641,15992.0
2019-12-02 11:10:00,140.2,140.35,140.11,140.35,14064.0,135.3448,135.4896,135.2579,135.4896,14064.0
2019-12-02 11:20:00,140.38,140.57,140.38,140.5,9031.0,135.5185,135.702,135.5185,135.6344,9031.0
2019-12-02 11:30:00,140.49,140.57,140.17,140.27,21171.0,135.6247,135.702,135.3158,135.4123,21171.0
2019-12-02 11:40:00,140.26,140.4,140.13,140.37,6849.0,135.4027,135.5378,135.2772,135.5089,6849.0
2019-12-02 11:50:00,140.39,140.51,140.37,140.44,4300.0,135.5282,135.644,135.5089,135.5765,4300.0
2019-12-02 12:00:00,140.5,140.52,140.3,140.3,8241.0,135.6344,135.6537,135.4413,135.4413,8241.0
2019-12-02 12:10:00,140.34,140.38,140.19,140.21,6219.0,135.4799,135.5185,135.3351,135.3544,6219.0
2019-12-02 12:20:00,140.25,140.44,139.93,140.1,15530.0,135.393,135.5765,135.0841,135.2482,15530.0
2019-12-02 12:30:00,140.09,140.11,139.95,140.01,7924.0,135.2386,135.2579,135.1034,135.1613,7924.0
2019-12-02 12:40:00,140.0,140.05,139.88,139.93,9760.0,135.1517,135.2,135.0359,135.0841,9760.0
2019-12-02 12:50:00,139.91,140.15,139.9,139.98,10189.0,135.0648,135.2965,135.0552,135.1324,10189.0
2019-12-02 13:00:00,140.01,140.26,140.0,140.26,4333.0,135.1613,135.4027,135.1517,135.4027,4333.0
2019-12-02 13:10:00,140.26,140.26,140.05,140.13,11942.0,135.4027,135.4027,135.2,135.2772,11942.0
2019-12-02 13:20:00,140.12,140.28,140.11,140.26,24331.0,135.2675,135.422,135.2579,135.4027,24331.0
2019-12-02 13:30:00,140.23,140.23,140.07,140.09,16795.0,135.3737,135.3737,135.2193,135.2386,16795.0
2019-12-02 13:40:00,140.08,140.33,140.05,140.29,17516.0,135.2289,135.4703,135.2,135.4317,17516.0
2019-12-02 13:50:00,140.3,140.47,140.28,140.4,10108.0,135.4413,135.6054,135.422,135.5378,10108.0
2019-12-02 14:00:00,140.4,140.42,140.27,140.31,9436.0,135.5378,135.5572,135.4123,135.451,9436.0
2019-12-02 14:10:00,140.32,140.34,140.28,140.3,8770.0,135.4606,135.4799,135.422,135.4413,8770.0
2019-12-02 14:20:00,140.3,140.41,140.28,140.41,10569.0,135.4413,135.5475,135.422,135.5475,10569.0
2019-12-02 14:30:00,140.4,140.46,140.34,140.37,9796.0,135.5378,135.5958,135.4799,135.5089,9796.0
2019-12-02 14:40:00,140.38,140.53,140.38,140.49,7218.0,135.5185,135.6633,135.5185,135.6247,7218.0
2019-12-02 14:50:00,140.49,140.5,140.36,140.38,10070.0,135.6247,135.6344,135.4992,135.5185,10070.0
2019-12-02 15:00:00,140.39,140.41,140.19,140.23,17308.0,135.5282,135.5475,135.3351,135.3737,17308.0
2019-12-02 15:10:00,140.25,140.37,140.21,140.37,13164.0,135.393,135.5089,135.3544,135.5089,13164.0
2019-12-02 15:20:00,140.36,140.37,140.21,140.26,20980.0,135.4992,135.5089,135.3544,135.4027,20980.0
2019-12-02 15:30:00,140.27,140.46,140.23,140.39,26579.0,135.4123,135.5958,135.3737,135.5282,26579.0
2019-12-02 15:40:00,140.39,140.46,140.32,140.36,29146.0,135.5282,135.5958,135.4606,135.4992,29146.0
2019-12-02 15:50:00,140.35,140.53,140.19,140.44,150782.0,135.4896,135.6633,135.3351,135.5765,150782.0
2019-12-03 09:30:00,138.9,139.14,137.76,138.22,61486.0,134.0898,134.3215,132.9893,133.4333,61486.0
2019-12-03 09:40:00,138.08,138.59,137.93,138.16,33042.0,133.2982,133.7905,133.1534,133.3754,33042.0
2019-12-03 09:50:00,138.15,138.46,138.0,138.46,55166.0,133.3658,133.665,133.221,133.665,55166.0
2019-12-03 10:00:00,138.42,138.51,138.26,138.35,17770.0,133.6264,133.7133,133.472,133.5588,17770.0
2019-12-03 10:10:00,138.33,138.79,138.21,138.77,8446.0,133.5395,133.9836,133.4237,133.9643,8446.0
2019-12-03 10:20:00,138.83,138.85,138.58,138.64,10775.0,134.0222,134.0415,133.7809,133.8388,10775.0
2019-12-03 10:30:00,138.58,138.76,138.39,138.69,10702.0,133.7809,133.9546,133.5975,133.8871,10702.0
2019-12-03 10:40:00,138.68,138.85,138.28,138.28,12441.0,133.8774,134.0415,133.4913,133.4913,12441.0
2019-12-03 10:50:00,138.23,138.44,138.21,138.33,17660.0,133.443,133.6457,133.4237,133.5395,17660.0
2019-12-03 11:00:00,138.33,138.37,138.17,138.37,13148.0,133.5395,133.5781,133.3851,133.5781,13148.0
2019-12-03 11:10:00,138.32,138.46,138.25,138.42,7120.0,133.5299,133.665,133.4623,133.6264,7120.0
2019-12-03 11:20:00,138.43,138.49,138.2,138.24,10574.0,133.6361,133.694,133.414,133.4526,10574.0
2019-12-03 11:30:00,138.26,138.41,138.1,138.41,18314.0,133.472,133.6168,133.3175,133.6168,18314.0
2019-12-03 11:40:00,138.39,138.39,138.14,138.2,16658.0,133.5975,133.5975,133.3561,133.414,16658.0
2019-12-03 11:50:00,138.22,138.29,138.1,138.29,33029.0,133.4333,133.5009,133.3175,133.5009,33029.0
2019-12-03 12:00:00,138.3,138.46,138.27,138.41,15609.0,133.5106,133.665,133.4816,133.6168,15609.0
2019-12-03 12:10:00,138.41,138.48,138.36,138.46,11787.0,133.6168,133.6843,133.5685,133.665,11787.0
2019-12-03 12:20:00,138.42,138.6,138.4,138.44,9118.0,133.6264,133.8002,133.6071,133.6457,9118.0
2019-12-03 12:30:00,138.41,138.41,138.2,138.25,8459.0,133.6168,133.6168,133.414,133.4623,8459.0
2019-12-03 12:40:00,138.25,138.27,138.14,138.26,10413.0,133.4623,133.4816,133.3561,133.472,10413.0
2019-12-03 12:50:00,138.27,138.35,138.18,138.24,5110.0,133.4816,133.5588,133.3947,133.4526,5110.0
2019-12-03 13:00:00,138.27,138.35,138.19,138.26,6568.0,133.4816,133.5588,133.4044,133.472,6568.0
2019-12-03 13:10:00,138.24,138.38,138.24,138.33,5864.0,133.4526,133.5878,133.4526,133.5395,5864.0
2019-12-03 13:20:00,138.3,138.36,138.19,138.28,10410.0,133.5106,133.5685,133.4044,133.4913,10410.0
2019-12-03 13:30:00,138.3,138.31,138.21,138.27,6833.0,133.5106,133.5202,133.4237,133.4816,6833.0
2019-12-03 13:40:00,138.26,138.33,138.2,138.21,7879.0,133.472,133.5395,133.414,133.4237,7879.0
2019-12-03 13:50:00,138.23,138.28,138.18,138.21,15560.0,133.443,133.4913,133.3947,133.4237,15560.0
2019-12-03 14:00:00,138.22,138.31,138.2,138.31,24687.0,133.4333,133.5202,133.414,133.5202,24687.0
2019-12-03 14:10:00,138.31,138.36,138.18,138.24,10825.0,133.5202,133.5685,133.3947,133.4526,10825.0
2019-12-03 14:20:00,138.24,138.35,138.17,138.34,11264.0,133.4526,133.5588,133.3851,133.5492,11264.0
2019-12-03 14:30:00,138.36,138.36,138.22,138.29,37711.0,133.5685,133.5685,133.4333,133.5009,37711.0
2019-12-03 14:40:00,138.28,138.45,138.28,138.42,8014.0,133.4913,133.6554,133.4913,133.6264,8014.0
2019-12-03 14:50:00,138.43,138.47,138.37,138.42,10465.0,133.6361,133.6747,133.5781,133.6264,10465.0
2019-12-03 15:00:00,138.41,138.44,138.32,138.36,13933.0,133.6168,133.6457,133.5299,133.5685,13933.0
2019-12-03 15:10:00,138.31,138.46,138.31,138.44,9282.0,133.5202,133.665,133.5202,133.6457,9282.0
2019-12-03 15:20:00,138.45,138.64,138.44,138.64,13872.0,133.6554,133.8388,133.6457,133.8388,13872.0
2019-12-03 15:30:00,138.71,138.71,138.37,138.38,18890.0,133.9064,133.9064,133.5781,133.5878,18890.0
2019-12-03 15:40:00,138.4,138.52,138.37,138.49,15774.0,133.6071,133.7229,133.5781,133.694,15774.0
2019-12-03 15:50:00,138.5,138.62,138.38,138.61,64739.0,133.7036,133.8195,133.5878,133.8098,64739.0
2019-12-04 09:30:00,138.46,139.53,138.37,139.5,47460.0,133.665,134.698,133.5781,134.669,47460.0
2019-12-04 09:40:00,139.61,139.83,139.5,139.61,11946.0,134.7752,134.9876,134.669,134.7752,11946.0
2019-12-04 09:50:00,139.57,139.67,139.42,139.57,12187.0,134.7366,134.8331,134.5918,134.7366,12187.0
2019-12-04 10:00:00,139.59,139.62,139.3,139.37,23610.0,134.7559,134.7849,134.4759,134.5435,23610.0
2019-12-04 10:10:00,139.39,139.51,139.19,139.29,16996.0,134.5628,134.6787,134.3697,134.4663,16996.0
2019-12-04 10:20:00,139.3,139.36,138.95,139.01,18101.0,134.4759,134.5339,134.1381,134.196,18101.0
2019-12-04 10:30:00,138.94,139.14,138.93,139.1,13243.0,134.1284,134.3215,134.1188,134.2829,13243.0
2019-12-04 10:40:00,139.07,139.12,138.98,139.05,17068.0,134.2539,134.3022,134.167,134.2346,17068.0
2019-12-04 10:50:00,139.05,139.32,139.04,139.3,15998.0,134.2346,134.4952,134.2249,134.4759,15998.0
2019-12-04 11:00:00,139.26,139.31,138.99,139.05,17547.0,134.4373,134.4856,134.1767,134.2346,17547.0
2019-12-04 11:10:00,139.03,139.14,138.97,139.08,13830.0,134.2153,134.3215,134.1574,134.2636,13830.0
2019-12-04 11:20:00,139.09,139.21,139.06,139.16,9881.0,134.2732,134.3891,134.2442,134.3408,9881.0
2019-12-04 11:30:00,139.19,139.3,139.14,139.23,9291.0,134.3697,134.4759,134.3215,134.4084,9291.0
2019-12-04 11:40:00,139.26,139.28,139.07,139.15,8991.0,134.4373,134.4566,134.2539,134.3311,8991.0
2019-12-04 11:50:00,139.16,139.16,138.92,138.99,12132.0,134.3408,134.3408,134.1091,134.1767,12132.0
2019-12-04 12:00:00,138.96,139.05,138.93,138.99,19344.0,134.1477,134.2346,134.1188,134.1767,19344.0
2019-12-04 12:10:00,139.0,139.01,138.9,138.98,16449.0,134.1863,134.196,134.0898,134.167,16449.0
2019-12-04 12:20:00,138.98,139.0,138.91,138.97,7598.0,134.167,134.1863,134.0994,134.1574,7598.0
2019-12-04 12:30:00,138.97,139.01,138.9,138.94,11667.0,134.1574,134.196,134.0898,134.1284,11667.0
2019-12-04 12:40:00,138.95,139.16,138.94,139.11,9096.0,134.1381,134.3408,134.1284,134.2925,9096.0
2019-12-04 12:50:00,139.12,139.21,139.07,139.09,9785.0,134.3022,134.3891,134.2539,134.2732,9785.0
2019-12-04 13:00:00,139.1,139.13,139.0,139.06,12343.0,134.2829,134.3118,134.1863,134.2442,12343.0
2019-12-04 13:10:00,139.04,139.05,138.9,138.95,10197.0,134.2249,134.2346,134.0898,134.1381,10197.0
2019-12-04 13:20:00,138.96,139.04,138.9,139.03,8359.0,134.1477,134.2249,134.0898,134.2153,8359.0
2019-12-04 13:30:00,139.01,139.03,138.94,138.99,4996.0,134.196,134.2153,134.1284,134.1767,4996.0
2019-12-04 13:40:00,139.01,139.07,138.98,139.05,6366.0,134.196,134.2539,134.167,134.2346,6366.0
2019-12-04 13:50:00,139.06,139.09,139.01,139.03,7432.0,134.2442,134.2732,134.196,134.2153,7432.0
2019-12-04 14:00:00,139.02,139.11,139.02,139.11,7675.0,134.2056,134.2925,134.2056,134.2925,7675.0
2019-12-04 14:10:00,139.17,139.18,139.11,139.16,8379.0,134.3504,134.3601,134.2925,134.3408,8379.0
2019-12-04 14:20:00,139.16,139.27,139.15,139.27,7659.0,134.3408,134.447,134.3311,134.447,7659.0
2019-12-04 14:30:00,139.27,139.27,139.06,139.07,6916.0,134.447,134.447,134.2442,134.2539,6916.0
2019-12-04 14:40:00,139.08,139.12,139.03,139.12,6109.0,134.2636,134.3022,134.2153,134.3022,6109.0
2019-12-04 14:50:00,139.16,139.18,139.11,139.15,8825.0,134.3408,134.3601,134.2925,134.3311,8825.0
2019-12-04 15:00:00,139.14,139.2,139.12,139.15,12476.0,134.3215,134.3794,134.3022,134.3311,12476.0
2019-12-04 15:10:00,139.13,139.18,139.11,139.13,9956.0,134.3118,134.3601,134.2925,134.3118,9956.0
2019-12-04 15:20:00,139.13,139.16,139.09,139.1,13791.0,134.3118,134.3408,134.2732,134.2829,13791.0
2019-12-04 15:30:00,139.12,139.16,139.08,139.12,22229.0,134.3022,134.3408,134.2636,134.3022,22229.0
2019-12-04 15:40:00,139.13,139.23,139.13,139.22,31933.0,134.3118,134.4084,134.3118,134.3987,31933.0
2019-12-04 15:50:00,139.23,139.32,139.12,139.25,106190.0,134.4084,134.4952,134.3022,134.4277,106190.0
2019-12-05 09:30:00,139.97,140.28,139.5,140.04,21599.0,135.1227,135.422,134.669,135.1903,21599.0
2019-12-05 09:40:00,140.21,140.43,139.87,139.87,10258.0,135.3544,135.5668,135.0262,135.0262,10258.0
2019-12-05 09:50:00,139.95,140.41,139.95,140.02,10700.0,135.1034,135.5475,135.1034,135.171,10700.0
2019-12-05 10:00:00,139.95,140.2,139.67,139.67,14594.0,135.1034,135.3448,134.8331,134.8331,14594.0
2019-12-05 10:10:00,139.71,140.06,139.63,140.03,9366.0,134.8717,135.2096,134.7945,135.1807,9366.0
2019-12-05 10:20:00,140.05,140.05,139.89,139.94,3444.0,135.2,135.2,135.0455,135.0938,3444.0
2019-12-05 10:30:00,139.95,140.04,139.82,139.82,8407.0,135.1034,135.1903,134.9779,134.9779,8407.0
2019-12-05 10:40:00,139.77,139.97,139.73,139.97,8621.0,134.9297,135.1227,134.891,135.1227,8621.0
2019-12-05 10:50:00,140.0,140.12,139.92,140.06,5766.0,135.1517,135.2675,135.0745,135.2096,5766.0
2019-12-05 11:00:00,140.0,140.06,139.95,139.96,6763.0,135.1517,135.2096,135.1034,135.1131,6763.0
2019-12-05 11:10:00,139.93,140.04,139.82,140.01,4058.0,135.0841,135.1903,134.9779,135.1613,4058.0
2019-12-05 11:20:00,140.0,140.01,139.82,139.9,6671.0,135.1517,135.1613,134.9779,135.0552,6671.0
2019-12-05 11:30:00,139.91,139.94,139.75,139.88,12786.0,135.0648,135.0938,134.9104,135.0359,12786.0
2019-12-05 11:40:00,139.89,139.95,139.82,139.89,7181.0,135.0455,135.1034,134.9779,135.0455,7181.0
2019-12-05 11:50:00,139.89,139.92,139.72,139.76,6904.0,135.0455,135.0745,134.8814,134.92,6904.0
2019-12-05 12:00:00,139.78,139.82,139.73,139.73,8324.0,134.9393,134.9779,134.891,134.891,8324.0
2019-12-05 12:10:00,139.71,139.99,139.7,139.96,16528.0,134.8717,135.142,134.8621,135.1131,16528.0
2019-12-05 12:20:00,140.0,140.05,139.93,139.99,11340.0,135.1517,135.2,135.0841,135.142,11340.0
2019-12-05 12:30:00,139.95,140.03,139.87,140.01,18100.0,135.1034,135.1807,135.0262,135.1613,18100.0
2019-12-05 12:40:00,140.03,140.13,140.02,140.04,27080.0,135.1807,135.2772,135.171,135.1903,27080.0
2019-12-05 12:50:00,140.07,140.1,140.03,140.03,7813.0,135.2193,135.2482,135.1807,135.1807,7813.0
2019-12-05 13:00:00,140.04,140.32,139.97,140.3,19327.0,135.1903,135.4606,135.1227,135.4413,19327.0
2019-12-05 13:10:00,140.32,140.43,140.24,140.3,7794.0,135.4606,135.5668,135.3834,135.4413,7794.0
2019-12-05 13:20:00,140.28,140.39,140.28,140.38,4615.0,135.422,135.5282,135.422,135.5185,4615.0
2019-12-05 13:30:00,140.39,140.48,140.28,140.34,7491.0,135.5282,135.6151,135.422,135.4799,7491.0
2019-12-05 13:40:00,140.35,140.43,140.29,140.37,6681.0,135.4896,135.5668,135.4317,135.5089,6681.0
2019-12-05 13:50:00,140.38,140.4,140.23,140.3,5600.0,135.5185,135.5378,135.3737,135.4413,5600.0
2019-12-05 14:00:00,140.3,140.4,140.27,140.39,8401.0,135.4413,135.5378,135.4123,135.5282,8401.0
2019-12-05 14:10:00,140.41,140.43,140.27,140.3,6799.0,135.5475,135.5668,135.4123,135.4413,6799.0
2019-12-05 14:20:00,140.31,140.36,140.24,140.33,7584.0,135.451,135.4992,135.3834,135.4703,7584.0
2019-12-05 14:30:00,140.35,140.42,140.32,140.42,7178.0,135.4896,135.5572,135.4606,135.5572,7178.0
2019-12-05 14:40:00,140.42,140.43,140.34,140.41,10179.0,135.5572,135.5668,135.4799,135.5475,10179.0
2019-12-05 14:50:00,140.38,140.47,140.0,140.12,21751.0,135.5185,135.6054,135.1517,135.2675,21751.0
2019-12-05 15:00:00,140.17,140.37,140.15,140.33,12708.0,135.3158,135.5089,135.2965,135.4703,12708.0
2019-12-05 15:10:00,140.35,140.43,140.28,140.43,17511.0,135.4896,135.5668,135.422,135.5668,17511.0
2019-12-05 15:20:00,140.41,140.5,140.38,140.48,13321.0,135.5475,135.6344,135.5185,135.6151,13321.0
2019-12-05 15:30:00,140.48,140.5,140.42,140.49,17901.0,135.6151,135.6344,135.5572,135.6247,17901.0
2019-12-05 15:40:00,140.49,140.5,140.26,140.26,23402.0,135.6247,135.6344,135.4027,135.4027,23402.0
2019-12-05 15:50:00,140.26,140.36,140.21,140.34,65701.0,135.4027,135.4992,135.3544,135.4799,65701.0
2019-12-06 09:30:00,141.31,141.97,141.0,141.57,57145.0,136.4163,137.0535,136.1171,136.6673,57145.0
2019-12-06 09:40:00,141.68,142.26,141.68,141.85,23194.0,136.7735,137.3334,136.7735,136.9376,23194.0
2019-12-06 09:50:00,141.92,141.94,141.66,141.7,20665.0,137.0052,137.0245,136.7542,136.7928,20665.0
2019-12-06 10:00:00,141.76,141.76,141.5,141.57,8800.0,136.8507,136.8507,136.5997,136.6673,8800.0
2019-12-06 10:10:00,141.6,142.0,141.55,141.84,57088.0,136.6963,137.0824,136.648,136.928,57088.0
2019-12-06 10:20:00,141.81,141.82,141.63,141.79,24286.0,136.899,136.9087,136.7252,136.8797,24286.0
2019-12-06 10:30:00,141.8,141.8,141.5,141.55,13918.0,136.8894,136.8894,136.5997,136.648,13918.0
2019-12-06 10:40:00,141.61,142.24,141.61,141.91,89683.0,136.7059,137.3141,136.7059,136.9956,89683.0
2019-12-06 10:50:00,141.93,142.07,141.84,141.96,7743.0,137.0149,137.15,136.928,137.0438,7743.0
2019-12-06 11:00:00,142.0,142.11,141.86,141.89,15977.0,137.0824,137.1886,136.9473,136.9762,15977.0
2019-12-06 11:10:00,141.94,141.97,141.84,141.94,5911.0,137.0245,137.0535,136.928,137.0245,5911.0
2019-12-06 11:20:00,141.96,142.13,141.95,142.05,29279.0,137.0438,137.2079,137.0342,137.1307,29279.0
2019-12-06 11:30:00,142.05,142.26,142.05,142.16,16171.0,137.1307,137.3334,137.1307,137.2369,16171.0
2019-12-06 11:40:00,142.22,142.23,142.04,142.11,9300.0,137.2948,137.3045,137.121,137.1886,9300.0
2019-12-06 11:50:00,142.08,142.16,142.04,142.15,8138.0,137.1597,137.2369,137.121,137.2272,8138.0
2019-12-06 12:00:00,142.15,142.21,142.01,142.16,14909.0,137.2272,137.2852,137.0921,137.2369,14909.0
2019-12-06 12:10:00,142.2,142.31,142.2,142.31,11872.0,137.2755,137.3817,137.2755,137.3817,11872.0
2019-12-06 12:20:00,142.31,142.44,142.29,142.31,11770.0,137.3817,137.5072,137.3624,137.3817,11770.0
2019-12-06 12:30:00,142.31,142.31,142.23,142.29,7305.0,137.3817,137.3817,137.3045,137.3624,7305.0
2019-12-06 12:40:00,142.32,142.48,142.32,142.38,12501.0,137.3914,137.5458,137.3914,137.4493,12501.0
2019-12-06 12:50:00,142.36,142.46,142.35,142.45,9463.0,137.43,137.5265,137.4203,137.5168,9463.0
2019-12-06 13:00:00,142.44,142.53,142.42,142.52,16952.0,137.5072,137.5941,137.4879,137.5844,16952.0
2019-12-06 13:10:00,142.51,142.62,142.46,142.54,9002.0,137.5748,137.681,137.5265,137.6037,9002.0
2019-12-06 13:20:00,142.53,142.53,142.41,142.45,11445.0,137.5941,137.5941,137.4782,137.5168,11445.0
2019-12-06 13:30:00,142.49,142.72,142.48,142.68,12470.0,137.5555,137.7775,137.5458,137.7389,12470.0
2019-12-06 13:40:00,142.68,142.69,142.57,142.57,13044.0,137.7389,137.7485,137.6327,137.6327,13044.0
2019-12-06 13:50:00,142.55,142.61,142.51,142.61,19294.0,137.6134,137.6713,137.5748,137.6713,19294.0
2019-12-06 14:00:00,142.61,142.69,142.57,142.67,11948.0,137.6713,137.7485,137.6327,137.7292,11948.0
2019-12-06 14:10:00,142.68,142.68,142.44,142.49,8977.0,137.7389,137.7389,137.5072,137.5555,8977.0
2019-12-06 14:20:00,142.47,142.59,142.46,142.57,14915.0,137.5362,137.652,137.5265,137.6327,14915.0
2019-12-06 14:30:00,142.56,142.57,142.46,142.48,9883.0,137.623,137.6327,137.5265,137.5458,9883.0
2019-12-06 14:40:00,142.48,142.49,142.3,142.31,11171.0,137.5458,137.5555,137.372,137.3817,11171.0
2019-12-06 14:50:00,142.3,142.36,142.23,142.23,15856.0,137.372,137.43,137.3045,137.3045,15856.0
2019-12-06 15:00:00,142.26,142.31,142.2,142.29,14666.0,137.3334,137.3817,137.2755,137.3624,14666.0
2019-12-06 15:10:00,142.26,142.38,142.26,142.38,11350.0,137.3334,137.4493,137.3334,137.4493,11350.0
2019-12-06 15:20:00,142.37,142.43,142.34,142.38,15780.0,137.4396,137.4975,137.4107,137.4493,15780.0
2019-12-06 15:30:00,142.37,142.5,142.36,142.39,24152.0,137.4396,137.5651,137.43,137.4589,24152.0
2019-12-06 15:40:00,142.38,142.53,142.37,142.41,57144.0,137.4493,137.5941,137.4396,137.4782,57144.0
2019-12-06 15:50:00,142.4,142.49,142.25,142.34,115771.0,137.4686,137.5555,137.3238,137.4107,115771.0
2019-12-09 09:30:00,142.22,142.5,142.0,142.42,19194.0,137.2948,137.5651,137.0824,137.4879,19194.0
2019-12-09 09:40:00,142.35,142.47,142.28,142.37,7434.0,137.4203,137.5362,137.3527,137.4396,7434.0
2019-12-09 09:50:00,142.42,142.48,142.15,142.25,16057.0,137.4879,137.5458,137.2272,137.3238,16057.0
2019-12-09 10:00:00,142.28,142.51,142.28,142.39,11000.0,137.3527,137.5748,137.3527,137.4589,11000.0
2019-12-09 10:10:00,142.34,142.56,142.34,142.34,11579.0,137.4107,137.623,137.4107,137.4107,11579.0
2019-12-09 10:20:00,142.32,142.35,141.98,142.04,10622.0,137.3914,137.4203,137.0631,137.121,10622.0
2019-12-09 10:30:00,142.07,142.18,142.05,142.15,7489.0,137.15,137.2562,137.1307,137.2272,7489.0
2019-12-09 10:40:00,142.15,142.26,142.02,142.12,11474.0,137.2272,137.3334,137.1017,137.1983,11474.0
2019-12-09 10:50:00,142.1,142.14,142.0,142.0,5823.0,137.179,137.2176,137.0824,137.0824,5823.0
2019-12-09 11:00:00,142.0,142.12,141.95,142.08,9941.0,137.0824,137.1983,137.0342,137.1597,9941.0
2019-12-09 11:10:00,142.07,142.24,142.02,142.16,8002.0,137.15,137.3141,137.1017,137.2369,8002.0
2019-12-09 11:20:00,142.14,142.14,142.01,142.02,6475.0,137.2176,137.2176,137.0921,137.1017,6475.0
2019-12-09 11:30:00,142.07,142.16,142.07,142.16,4547.0,137.15,137.2369,137.15,137.2369,4547.0
2019-12-09 11:40:00,142.18,142.31,142.13,142.3,8445.0,137.2562,137.3817,137.2079,137.372,8445.0
2019-12-09 11:50:00,142.29,142.3,142.12,142.13,5208.0,137.3624,137.372,137.1983,137.2079,5208.0
2019-12-09 12:00:00,142.13,142.21,142.08,142.09,21468.0,137.2079,137.2852,137.1597,137.1693,21468.0
2019-12-09 12:10:00,142.11,142.15,142.1,142.14,2900.0,137.1886,137.2272,137.179,137.2176,2900.0
2019-12-09 12:20:00,142.11,142.12,142.03,142.08,4950.0,137.1886,137.1983,137.1114,137.1597,4950.0
2019-12-09 12:30:00,142.08,142.08,141.97,142.06,8052.0,137.1597,137.1597,137.0535,137.1404,8052.0
2019-12-09 12:40:00,142.08,142.13,142.07,142.12,3900.0,137.1597,137.2079,137.15,137.1983,3900.0
2019-12-09 12:50:00,142.11,142.18,142.07,142.16,4470.0,137.1886,137.2562,137.15,137.2369,4470.0
2019-12-09 13:00:00,142.14,142.19,142.12,142.15,3200.0,137.2176,137.2659,137.1983,137.2272,3200.0
2019-12-09 13:10:00,142.12,142.14,142.06,142.11,4461.0,137.1983,137.2176,137.1404,137.1886,4461.0
2019-12-09 13:20:00,142.12,142.16,142.06,142.06,3300.0,137.1983,137.2369,137.1404,137.1404,3300.0
2019-12-09 13:30:00,142.09,142.09,141.95,142.05,8657.0,137.1693,137.1693,137.0342,137.1307,8657.0
2019-12-09 13:40:00,142.01,142.04,141.92,141.99,6800.0,137.0921,137.121,137.0052,137.0728,6800.0
2019-12-09 13:50:00,142.02,142.04,141.98,142.01,3948.0,137.1017,137.121,137.0631,137.0921,3948.0
2019-12-09 14:00:00,142.02,142.02,141.85,141.9,6400.0,137.1017,137.1017,136.9376,136.9859,6400.0
2019-12-09 14:10:00,141.92,141.98,141.85,141.97,6166.0,137.0052,137.0631,136.9376,137.0535,6166.0
2019-12-09 14:20:00,141.97,142.04,141.92,141.95,5715.0,137.0535,137.121,137.0052,137.0342,5715.0
2019-12-09 14:30:00,141.96,141.99,141.94,141.97,6537.0,137.0438,137.0728,137.0245,137.0535,6537.0
2019-12-09 14:40:00,141.95,141.95,141.8,141.82,8699.0,137.0342,137.0342,136.8894,136.9087,8699.0
2019-12-09 14:50:00,141.82,141.9,141.79,141.83,8830.0,136.9087,136.9859,136.8797,136.9183,8830.0
2019-12-09 15:00:00,141.83,141.88,141.8,141.8,11723.0,136.9183,136.9666,136.8894,136.8894,11723.0
2019-12-09 15:10:00,141.8,141.84,141.73,141.79,11920.0,136.8894,136.928,136.8218,136.8797,11920.0
2019-12-09 15:20:00,141.8,141.86,141.76,141.82,13774.0,136.8894,136.9473,136.8507,136.9087,13774.0
2019-12-09 15:30:00,141.83,141.91,141.74,141.85,29073.0,136.9183,136.9956,136.8314,136.9376,29073.0
2019-12-09 15:40:00,141.87,141.87,141.5,141.56,25858.0,136.9569,136.9569,136.5997,136.6577,25858.0
2019-12-09 15:50:00,141.54,141.59,141.32,141.34,53966.0,136.6384,136.6866,136.426,136.4453,53966.0
2019-12-10 09:30:00,141.09,141.9,140.8,141.59,16782.0,136.2039,136.9859,135.924,136.6866,16782.0
2019-12-10 09:40:00,141.57,141.59,141.17,141.17,9606.0,136.6673,136.6866,136.2812,136.2812,9606.0
2019-12-10 09:50:00,141.17,141.24,140.93,141.06,13845.0,136.2812,136.3488,136.0495,136.175,13845.0
2019-12-10 10:00:00,141.07,141.45,140.99,141.45,19642.0,136.1846,136.5515,136.1074,136.5515,19642.0
2019-12-10 10:10:00,141.44,141.62,141.2,141.26,20728.0,136.5418,136.7156,136.3101,136.3681,20728.0
2019-12-10 10:20:00,141.26,141.59,141.25,141.56,26826.0,136.3681,136.6866,136.3584,136.6577,26826.0
2019-12-10 10:30:00,141.54,141.6,141.42,141.46,14882.0,136.6384,136.6963,136.5225,136.5611,14882.0
2019-12-10 10:40:00,141.48,141.57,141.41,141.41,15061.0,136.5804,136.6673,136.5129,136.5129,15061.0
2019-12-10 10:50:00,141.43,141.7,141.32,141.65,12334.0,136.5322,136.7928,136.426,136.7446,12334.0
2019-12-10 11:00:00,141.66,141.83,141.04,141.47,29474.0,136.7542,136.9183,136.1557,136.5708,29474.0
2019-12-10 11:10:00,141.46,141.46,141.24,141.27,11870.0,136.5611,136.5611,136.3488,136.3777,11870.0
2019-12-10 11:20:00,141.24,141.32,141.11,141.22,18954.0,136.3488,136.426,136.2233,136.3294,18954.0
2019-12-10 11:30:00,141.2,141.34,141.18,141.23,21225.0,136.3101,136.4453,136.2908,136.3391,21225.0
2019-12-10 11:40:00,141.21,141.46,141.18,141.43,9278.0,136.3198,136.5611,136.2908,136.5322,9278.0
2019-12-10 11:50:00,141.42,141.45,141.18,141.25,13991.0,136.5225,136.5515,136.2908,136.3584,13991.0
2019-12-10 12:00:00,141.24,141.32,141.16,141.24,20859.0,136.3488,136.426,136.2715,136.3488,20859.0
2019-12-10 12:10:00,141.22,141.22,141.1,141.16,15058.0,136.3294,136.3294,136.2136,136.2715,15058.0
2019-12-10 12:20:00,141.21,141.23,141.03,141.05,28047.0,136.3198,136.3391,136.146,136.1653,28047.0
2019-12-10 12:30:00,141.06,141.1,140.93,140.99,28325.0,136.175,136.2136,136.0495,136.1074,28325.0
2019-12-10 12:40:00,141.0,141.0,140.84,140.88,29014.0,136.1171,136.1171,135.9626,136.0012,29014.0
2019-12-10 12:50:00,140.89,141.03,140.88,140.95,16714.0,136.0109,136.146,136.0012,136.0688,16714.0
2019-12-10 13:00:00,140.95,141.09,140.95,141.01,8589.0,136.0688,136.2039,136.0688,136.1267,8589.0
2019-12-10 13:10:00,141.02,141.11,141.02,141.07,7217.0,136.1364,136.2233,136.1364,136.1846,7217.0
2019-12-10 13:20:00,141.07,141.07,140.89,140.92,16010.0,136.1846,136.1846,136.0109,136.0398,16010.0
2019-12-10 13:30:00,140.93,141.01,140.91,141.01,8459.0,136.0495,136.1267,136.0302,136.1267,8459.0
2019-12-10 13:40:00,141.0,141.07,140.97,140.98,8732.0,136.1171,136.1846,136.0881,136.0978,8732.0
2019-12-10 13:50:00,141.0,141.03,140.95,141.0,6400.0,136.1171,136.146,136.0688,136.1171,6400.0
2019-12-10 14:00:00,140.99,141.17,140.99,141.05,13639.0,136.1074,136.2812,136.1074,136.1653,13639.0
2019-12-10 14:10:00,141.03,141.16,141.03,141.13,6107.0,136.146,136.2715,136.146,136.2426,6107.0
2019-12-10 14:20:00,141.12,141.12,140.88,140.88,14083.0,136.2329,136.2329,136.0012,136.0012,14083.0
2019-12-10 14:30:00,140.9,140.91,140.8,140.82,9194.0,136.0205,136.0302,135.924,135.9433,9194.0
2019-12-10 14:40:00,140.8,140.8,140.52,140.54,14288.0,135.924,135.924,135.6537,135.673,14288.0
2019-12-10 14:50:00,140.53,140.63,140.5,140.51,14418.0,135.6633,135.7599,135.6344,135.644,14418.0
2019-12-10 15:00:00,140.5,140.54,140.4,140.4,17173.0,135.6344,135.673,135.5378,135.5378,17173.0
2019-12-10 15:10:00,140.42,140.55,140.36,140.43,13632.0,135.5572,135.6826,135.4992,135.5668,13632.0
2019-12-10 15:20:00,140.43,140.53,140.34,140.45,17552.0,135.5668,135.6633,135.4799,135.5861,17552.0
2019-12-10 15:30:00,140.45,140.49,140.2,140.45,24278.0,135.5861,135.6247,135.3448,135.5861,24278.0
2019-12-10 15:40:00,140.42,140.56,140.39,140.53,19065.0,135.5572,135.6923,135.5282,135.6633,19065.0
2019-12-10 15:50:00,140.56,140.65,140.41,140.57,56711.0,135.6923,135.7792,135.5475,135.702,56711.0
2019-12-11 09:30:00,141.26,141.68,140.8,141.46,18258.0,136.3681,136.7735,135.924,136.5611,18258.0
2019-12-11 09:40:00,141.6,142.1,141.36,141.92,20201.0,136.6963,137.179,136.4646,137.0052,20201.0
2019-12-11 09:50:00,142.0,142.5,141.99,142.5,15260.0,137.0824,137.5651,137.0728,137.5651,15260.0
2019-12-11 10:00:00,142.44,142.52,142.24,142.33,16773.0,137.5072,137.5844,137.3141,137.401,16773.0
2019-12-11 10:10:00,142.34,142.35,142.16,142.27,18441.0,137.4107,137.4203,137.2369,137.3431,18441.0
2019-12-11 10:20:00,142.23,142.31,142.11,142.11,10638.0,137.3045,137.3817,137.1886,137.1886,10638.0
2019-12-11 10:30:00,142.13,142.13,141.97,142.01,10602.0,137.2079,137.2079,137.0535,137.0921,10602.0
2019-12-11 10:40:00,142.03,142.04,141.85,141.85,26649.0,137.1114,137.121,136.9376,136.9376,26649.0
2019-12-11 10:50:00,141.8,141.96,141.71,141.95,14210.0,136.8894,137.0438,136.8025,137.0342,14210.0
2019-12-11 11:00:00,141.94,142.14,141.88,142.13,29501.0,137.0245,137.2176,136.9666,137.2079,29501.0
2019-12-11 11:10:00,142.12,142.21,142.03,142.21,18902.0,137.1983,137.2852,137.1114,137.2852,18902.0
2019-12-11 11:20:00,142.22,142.36,142.17,142.22,27669.0,137.2948,137.43,137.2465,137.2948,27669.0
2019-12-11 11:30:00,142.21,142.23,142.13,142.14,14093.0,137.2852,137.3045,137.2079,137.2176,14093.0
2019-12-11 11:40:00,142.14,142.35,142.14,142.3,26450.0,137.2176,137.4203,137.2176,137.372,26450.0
2019-12-11 11:50:00,142.3,142.48,142.23,142.24,12480.0,137.372,137.5458,137.3045,137.3141,12480.0
2019-12-11 12:00:00,142.23,142.29,142.14,142.22,29219.0,137.3045,137.3624,137.2176,137.2948,29219.0
2019-12-11 12:10:00,142.2,142.28,142.15,142.28,8045.0,137.2755,137.3527,137.2272,137.3527,8045.0
2019-12-11 12:20:00,142.25,142.4,142.24,142.27,9728.0,137.3238,137.4686,137.3141,137.3431,9728.0
2019-12-11 12:30:00,142.29,142.3,142.2,142.25,8474.0,137.3624,137.372,137.2755,137.3238,8474.0
2019-12-11 12:40:00,142.23,142.3,142.05,142.14,33503.0,137.3045,137.372,137.1307,137.2176,33503.0
2019-12-11 12:50:00,142.13,142.19,142.06,142.14,9193.0,137.2079,137.2659,137.1404,137.2176,9193.0
2019-12-11 13:00:00,142.11,142.2,142.07,142.2,9342.0,137.1886,137.2755,137.15,137.2755,9342.0
2019-12-11 13:10:00,142.2,142.22,142.15,142.17,12891.0,137.2755,137.2948,137.2272,137.2465,12891.0
2019-12-11 13:20:00,142.15,142.21,142.15,142.18,6618.0,137.2272,137.2852,137.2272,137.2562,6618.0
2019-12-11 13:30:00,142.17,142.18,142.12,142.12,6894.0,137.2465,137.2562,137.1983,137.1983,6894.0
2019-12-11 13:40:00,142.15,142.23,142.12,142.22,7500.0,137.2272,137.3045,137.1983,137.2948,7500.0
2019-12-11 13:50:00,142.22,142.47,142.19,142.43,79276.0,137.2948,137.5362,137.2659,137.4975,79276.0
2019-12-11 14:00:00,142.39,142.62,142.33,142.61,43656.0,137.4589,137.681,137.401,137.6713,43656.0
2019-12-11 14:10:00,142.58,142.67,142.53,142.63,12415.0,137.6423,137.7292,137.5941,137.6906,12415.0
2019-12-11 14:20:00,142.63,142.87,142.62,142.84,23906.0,137.6906,137.9223,137.681,137.8933,23906.0
2019-12-11 14:30:00,142.85,142.85,142.55,142.56,50792.0,137.903,137.903,137.6134,137.623,50792.0
2019-12-11 14:40:00,142.53,142.65,142.45,142.58,20103.0,137.5941,137.7099,137.5168,137.6423,20103.0
2019-12-11 14:50:00,142.6,142.67,142.5,142.67,23959.0,137.6617,137.7292,137.5651,137.7292,23959.0
2019-12-11 15:00:00,142.69,142.72,142.57,142.71,11646.0,137.7485,137.7775,137.6327,137.7678,11646.0
2019-12-11 15:10:00,142.71,142.8,142.68,142.79,11634.0,137.7678,137.8547,137.7389,137.8451,11634.0
2019-12-11 15:20:00,142.77,143.11,142.76,143.02,19172.0,137.8258,138.154,137.8161,138.0671,19172.0
2019-12-11 15:30:00,143.02,143.25,142.98,143.04,52290.0,138.0671,138.2891,138.0285,138.0864,52290.0
2019-12-11 15:40:00,143.04,143.08,142.95,143.01,55864.0,138.0864,138.125,137.9995,138.0575,55864.0
2019-12-11 15:50:00,143.04,143.11,142.69,142.75,102842.0,138.0864,138.154,137.7485,137.8065,102842.0
2019-12-12 09:30:00,142.64,144.49,142.33,144.49,37424.0,137.7003,139.4862,137.401,139.4862,37424.0
2019-12-12 09:40:00,144.53,144.53,143.74,143.8,18772.0,139.5248,139.5248,138.7622,138.8201,18772.0
2019-12-12 09:50:00,143.78,144.84,143.78,144.8,23874.0,138.8008,139.8241,138.8008,139.7855,23874.0
2019-12-12 10:00:00,144.77,145.08,144.63,144.79,64434.0,139.7565,140.0558,139.6214,139.7758,64434.0
2019-12-12 10:10:00,144.83,145.49,144.77,145.43,24394.0,139.8144,140.4516,139.7565,140.3937,24394.0
2019-12-12 10:20:00,145.44,145.59,144.93,145.07,34438.0,140.4033,140.5481,139.911,140.0461,34438.0
2019-12-12 10:30:00,145.08,145.37,144.95,145.11,36857.0,140.0558,140.3357,139.9303,140.0847,36857.0
2019-12-12 10:40:00,145.1,145.15,144.71,144.85,47120.0,140.0751,140.1233,139.6986,139.8337,47120.0
2019-12-12 10:50:00,144.9,145.12,144.81,144.91,27626.0,139.882,140.0944,139.7951,139.8917,27626.0
2019-12-12 11:00:00,144.93,144.98,144.8,144.92,17115.0,139.911,139.9592,139.7855,139.9013,17115.0
2019-12-12 11:10:00,144.9,144.95,144.62,144.64,17614.0,139.882,139.9303,139.6117,139.631,17614.0
2019-12-12 11:20:00,144.64,144.69,144.38,144.38,12386.0,139.631,139.6793,139.38,139.38,12386.0
2019-12-12 11:30:00,144.41,144.71,144.4,144.58,8467.0,139.409,139.6986,139.3993,139.5731,8467.0
2019-12-12 11:40:00,144.41,144.41,144.27,144.32,16517.0,139.409,139.409,139.2738,139.3221,16517.0
2019-12-12 11:50:00,144.29,144.42,143.89,144.26,16794.0,139.2931,139.4186,138.907,139.2642,16794.0
2019-12-12 12:00:00,144.28,144.32,143.96,144.31,12007.0,139.2835,139.3221,138.9746,139.3124,12007.0
2019-12-12 12:10:00,144.33,144.33,144.07,144.2,14329.0,139.3317,139.3317,139.0807,139.2062,14329.0
2019-12-12 12:20:00,144.21,144.34,143.99,144.31,17620.0,139.2159,139.3414,139.0035,139.3124,17620.0
2019-12-12 12:30:00,144.31,144.47,144.2,144.42,12886.0,139.3124,139.4669,139.2062,139.4186,12886.0
2019-12-12 12:40:00,144.42,144.57,144.29,144.53,17473.0,139.4186,139.5634,139.2931,139.5248,17473.0
2019-12-12 12:50:00,144.53,144.58,144.35,144.35,26031.0,139.5248,139.5731,139.3511,139.3511,26031.0
2019-12-12 13:00:00,144.38,144.59,144.28,144.49,14300.0,139.38,139.5827,139.2835,139.4862,14300.0
2019-12-12 13:10:00,144.48,144.58,144.39,144.4,10698.0,139.4765,139.5731,139.3897,139.3993,10698.0
2019-12-12 13:20:00,144.41,144.44,144.33,144.35,5539.0,139.409,139.4379,139.3317,139.3511,5539.0
2019-12-12 13:30:00,144.37,144.45,144.32,144.32,11767.0,139.3704,139.4476,139.3221,139.3221,11767.0
2019-12-12 13:40:00,144.3,144.41,144.3,144.34,8050.0,139.3028,139.409,139.3028,139.3414,8050.0
2019-12-12 13:50:00,144.34,144.46,144.32,144.43,7948.0,139.3414,139.4572,139.3221,139.4283,7948.0
2019-12-12 14:00:00,144.42,144.43,144.25,144.38,9570.0,139.4186,139.4283,139.2545,139.38,9570.0
2019-12-12 14:10:00,144.38,144.49,144.2,144.36,12019.0,139.38,139.4862,139.2062,139.3607,12019.0
2019-12-12 14:20:00,144.36,144.51,144.35,144.39,7111.0,139.3607,139.5055,139.3511,139.3897,7111.0
2019-12-12 14:30:00,144.39,145.09,144.39,144.92,35396.0,139.3897,140.0654,139.3897,139.9013,35396.0
2019-12-12 14:40:00,144.98,145.07,144.8,144.85,16056.0,139.9592,140.0461,139.7855,139.8337,16056.0
2019-12-12 14:50:00,144.89,145.1,144.84,144.95,8782.0,139.8724,140.0751,139.8241,139.9303,8782.0
2019-12-12 15:00:00,144.94,145.14,144.91,145.11,10617.0,139.9206,140.1137,139.8917,140.0847,10617.0
2019-12-12 15:10:00,145.09,145.11,144.86,145.06,12448.0,140.0654,140.0847,139.8434,140.0365,12448.0
2019-12-12 15:20:00,145.06,145.2,144.97,145.13,13435.0,140.0365,140.1716,139.9496,140.104,13435.0
2019-12-12 15:30:00,145.1,145.17,144.92,145.05,18916.0,140.0751,140.1427,139.9013,140.0268,18916.0
2019-12-12 15:40:00,145.05,145.18,145.0,145.1,27966.0,140.0268,140.1523,139.9785,140.0751,27966.0
2019-12-12 15:50:00,145.16,145.47,145.09,145.09,118833.0,140.133,140.4323,140.0654,140.0654,118833.0
2019-12-13 09:30:00,145.05,145.1,144.39,145.03,39636.0,140.0268,140.0751,139.3897,140.0075,39636.0
2019-12-13 09:40:00,145.1,145.1,144.36,144.4,18137.0,140.0751,140.0751,139.3607,139.3993,18137.0
2019-12-13 09:50:00,144.45,144.95,144.31,144.94,42817.0,139.4476,139.9303,139.3124,139.9206,42817.0
2019-12-13 10:00:00,144.92,145.79,144.84,145.74,86438.0,139.9013,140.7412,139.8241,140.6929,86438.0
2019-12-13 10:10:00,145.81,145.86,145.49,145.79,26912.0,140.7605,140.8088,140.4516,140.7412,26912.0
2019-12-13 10:20:00,145.83,145.98,145.66,145.75,14536.0,140.7798,140.9246,140.6157,140.7026,14536.0
2019-12-13 10:30:00,145.71,145.73,144.9,145.09,17068.0,140.664,140.6833,139.882,140.0654,17068.0
2019-12-13 10:40:00,145.05,145.43,145.05,145.13,47201.0,140.0268,140.3937,140.0268,140.104,47201.0
2019-12-13 10:50:00,145.12,145.17,144.79,144.79,14510.0,140.0944,140.1427,139.7758,139.7758,14510.0
2019-12-13 11:00:00,144.74,145.04,144.58,145.04,28013.0,139.7275,140.0172,139.5731,140.0172,28013.0
2019-12-13 11:10:00,145.1,145.28,144.96,145.03,55305.0,140.0751,140.2488,139.9399,140.0075,55305.0
2019-12-13 11:20:00,145.0,145.08,144.71,144.95,94422.0,139.9785,140.0558,139.6986,139.9303,94422.0
2019-12-13 11:30:00,144.92,145.2,144.92,145.09,34624.0,139.9013,140.1716,139.9013,140.0654,34624.0
2019-12-13 11:40:00,145.13,145.23,145.07,145.23,16901.0,140.104,140.2006,140.0461,140.2006,16901.0
2019-12-13 11:50:00,145.2,145.34,145.09,145.32,8081.0,140.1716,140.3068,140.0654,140.2875,8081.0
2019-12-13 12:00:00,145.35,145.49,145.31,145.41,15352.0,140.3164,140.4516,140.2778,140.3743,15352.0
2019-12-13 12:10:00,145.47,145.5,145.39,145.43,22048.0,140.4323,140.4612,140.355,140.3937,22048.0
2019-12-13 12:20:00,145.46,145.77,145.39,145.74,36134.0,140.4226,140.7219,140.355,140.6929,36134.0
2019-12-13 12:30:00,145.77,145.86,145.67,145.83,18728.0,140.7219,140.8088,140.6253,140.7798,18728.0
2019-12-13 12:40:00,145.85,145.9,145.77,145.78,6920.0,140.7991,140.8474,140.7219,140.7315,6920.0
2019-12-13 12:50:00,145.74,145.95,145.67,145.95,12406.0,140.6929,140.8956,140.6253,140.8956,12406.0
2019-12-13 13:00:00,145.95,145.97,145.72,145.78,5714.0,140.8956,140.9149,140.6736,140.7315,5714.0
2019-12-13 13:10:00,145.78,145.83,145.75,145.78,9217.0,140.7315,140.7798,140.7026,140.7315,9217.0
2019-12-13 13:20:00,145.77,145.84,145.75,145.78,7302.0,140.7219,140.7895,140.7026,140.7315,7302.0
2019-12-13 13:30:00,145.76,145.79,145.63,145.67,21561.0,140.7122,140.7412,140.5867,140.6253,21561.0
2019-12-13 13:40:00,145.7,145.72,145.59,145.69,11120.0,140.6543,140.6736,140.5481,140.6446,11120.0
2019-12-13 13:50:00,145.68,145.79,145.66,145.78,8645.0,140.635,140.7412,140.6157,140.7315,8645.0
2019-12-13 14:00:00,145.79,145.96,145.77,145.95,32944.0,140.7412,140.9053,140.7219,140.8956,32944.0
2019-12-13 14:10:00,145.95,145.97,145.84,145.91,7599.0,140.8956,140.9149,140.7895,140.857,7599.0
2019-12-13 14:20:00,145.9,145.96,145.85,145.9,6707.0,140.8474,140.9053,140.7991,140.8474,6707.0
2019-12-13 14:30:00,145.91,145.92,145.72,145.8,10569.0,140.857,140.8667,140.6736,140.7508,10569.0
2019-12-13 14:40:00,145.8,145.99,145.8,145.93,8186.0,140.7508,140.9343,140.7508,140.8763,8186.0
2019-12-13 14:50:00,145.91,145.98,145.88,145.97,7098.0,140.857,140.9246,140.8281,140.9149,7098.0
2019-12-13 15:00:00,145.96,146.0,145.93,145.95,8426.0,140.9053,140.9439,140.8763,140.8956,8426.0
2019-12-13 15:10:00,145.95,146.14,145.94,146.1,16604.0,140.8956,141.0791,140.886,141.0404,16604.0
2019-12-13 15:20:00,146.11,146.14,146.05,146.06,7922.0,141.0501,141.0791,140.9922,141.0018,7922.0
2019-12-13 15:30:00,146.07,146.14,145.93,146.14,12576.0,141.0115,141.0791,140.8763,141.0791,12576.0
2019-12-13 15:40:00,146.15,146.4,146.12,146.38,88969.0,141.0887,141.3301,141.0598,141.3108,88969.0
2019-12-13 15:50:00,146.38,146.45,146.08,146.16,163861.0,141.3108,141.3783,141.0211,141.0984,163861.0
2019-12-16 09:30:00,147.6,148.45,147.06,147.77,49266.0,142.4885,143.3091,141.9672,142.6526,49266.0
2019-12-16 09:40:00,147.73,148.69,147.73,148.33,21664.0,142.614,143.5408,142.614,143.1932,21664.0
2019-12-16 09:50:00,148.23,148.34,147.89,148.04,34196.0,143.0967,143.2029,142.7685,142.9133,34196.0
2019-12-16 10:00:00,148.07,148.6,148.07,148.19,86932.0,142.9422,143.4539,142.9422,143.0581,86932.0
2019-12-16 10:10:00,148.18,148.66,148.17,148.47,38703.0,143.0484,143.5118,143.0388,143.3284,38703.0
2019-12-16 10:20:00,148.43,148.9,148.43,148.85,20703.0,143.2898,143.7435,143.2898,143.6952,20703.0
2019-12-16 10:30:00,148.84,148.84,148.56,148.76,10453.0,143.6856,143.6856,143.4153,143.6083,10453.0
2019-12-16 10:40:00,148.78,148.84,148.58,148.62,12358.0,143.6276,143.6856,143.4346,143.4732,12358.0
2019-12-16 10:50:00,148.65,148.95,148.61,148.7,20916.0,143.5021,143.7918,143.4635,143.5504,20916.0
2019-12-16 11:00:00,148.65,148.69,148.54,148.67,13397.0,143.5021,143.5408,143.3959,143.5214,13397.0
2019-12-16 11:10:00,148.64,148.64,148.42,148.46,15027.0,143.4925,143.4925,143.2801,143.3187,15027.0
2019-12-16 11:20:00,148.47,148.51,148.31,148.47,18058.0,143.3284,143.367,143.1739,143.3284,18058.0
2019-12-16 11:30:00,148.44,148.45,148.16,148.16,15677.0,143.2994,143.3091,143.0291,143.0291,15677.0
2019-12-16 11:40:00,148.12,148.13,147.93,147.95,15166.0,142.9905,143.0001,142.8071,142.8264,15166.0
2019-12-16 11:50:00,147.92,148.07,147.92,148.01,13497.0,142.7974,142.9422,142.7974,142.8843,13497.0
2019-12-16 12:00:00,148.01,148.15,147.97,148.06,20951.0,142.8843,143.0195,142.8457,142.9326,20951.0
2019-12-16 12:10:00,148.05,148.14,147.98,148.09,7701.0,142.9229,143.0098,142.8553,142.9615,7701.0
2019-12-16 12:20:00,148.08,148.46,148.07,148.46,20353.0,142.9519,143.3187,142.9422,143.3187,20353.0
2019-12-16 12:30:00,148.45,148.49,148.37,148.48,10647.0,143.3091,143.3477,143.2318,143.338,10647.0
2019-12-16 12:40:00,148.47,148.48,148.26,148.3,11191.0,143.3284,143.338,143.1256,143.1643,11191.0
2019-12-16 12:50:00,148.29,148.39,148.28,148.31,11245.0,143.1546,143.2511,143.145,143.1739,11245.0
2019-12-16 13:00:00,148.34,148.44,148.3,148.4,7937.0,143.2029,143.2994,143.1643,143.2608,7937.0
2019-12-16 13:10:00,148.43,148.62,148.41,148.59,13850.0,143.2898,143.4732,143.2705,143.4442,13850.0
2019-12-16 13:20:00,148.61,148.64,148.54,148.58,9988.0,143.4635,143.4925,143.3959,143.4346,9988.0
2019-12-16 13:30:00,148.59,148.63,148.47,148.51,26331.0,143.4442,143.4828,143.3284,143.367,26331.0
2019-12-16 13:40:00,148.53,148.53,148.36,148.43,14850.0,143.3863,143.3863,143.2222,143.2898,14850.0
2019-12-16 13:50:00,148.43,148.54,148.41,148.41,14062.0,143.2898,143.3959,143.2705,143.2705,14062.0
2019-12-16 14:00:00,148.39,148.44,148.19,148.2,8200.0,143.2511,143.2994,143.0581,143.0677,8200.0
2019-12-16 14:10:00,148.2,148.27,148.18,148.22,7667.0,143.0677,143.1353,143.0484,143.087,7667.0
2019-12-16 14:20:00,148.25,148.32,148.2,148.27,13399.0,143.116,143.1836,143.0677,143.1353,13399.0
2019-12-16 14:30:00,148.25,148.32,148.09,148.09,16567.0,143.116,143.1836,142.9615,142.9615,16567.0
2019-12-16 14:40:00,148.09,148.21,148.04,148.18,9489.0,142.9615,143.0774,142.9133,143.0484,9489.0
2019-12-16 14:50:00,148.19,148.19,147.8,147.98,23901.0,143.0581,143.0581,142.6816,142.8553,23901.0
2019-12-16 15:00:00,147.99,148.12,147.99,148.12,9618.0,142.865,142.9905,142.865,142.9905,9618.0
2019-12-16 15:10:00,148.11,148.33,148.11,148.33,10836.0,142.9808,143.1932,142.9808,143.1932,10836.0
2019-12-16 15:20:00,148.33,148.42,148.25,148.31,12504.0,143.1932,143.2801,143.116,143.1739,12504.0
2019-12-16 15:30:00,148.34,148.37,148.2,148.29,22359.0,143.2029,143.2318,143.0677,143.1546,22359.0
2019-12-16 15:40:00,148.28,148.31,148.05,148.08,32720.0,143.145,143.1739,142.9229,142.9519,32720.0
2019-12-16 15:50:00,148.1,148.13,147.87,147.9,89915.0,142.9712,143.0001,142.7492,142.7781,89915.0
2019-12-17 09:30:00,147.86,148.9,147.69,148.83,40846.0,142.7395,143.7435,142.5754,143.6759,40846.0
2019-12-17 09:40:00,148.79,148.79,148.3,148.7,16410.0,143.6373,143.6373,143.1643,143.5504,16410.0
2019-12-17 09:50:00,148.7,148.94,148.64,148.88,27148.0,143.5504,143.7821,143.4925,143.7242,27148.0
2019-12-17 10:00:00,148.93,149.12,148.76,148.89,60910.0,143.7724,143.9559,143.6083,143.7338,60910.0
2019-12-17 10:10:00,148.87,149.07,148.78,148.98,17841.0,143.7145,143.9076,143.6276,143.8207,17841.0
2019-12-17 10:20:00,148.98,149.08,148.75,148.96,16536.0,143.8207,143.9172,143.5987,143.8014,16536.0
2019-12-17 10:30:00,148.94,149.05,148.89,149.0,10154.0,143.7821,143.8883,143.7338,143.84,10154.0
2019-12-17 10:40:00,149.03,149.31,149.02,149.26,14291.0,143.869,144.1393,143.8593,144.091,14291.0
2019-12-17 10:50:00,149.27,149.3,149.08,149.1,33385.0,144.1007,144.1296,143.9172,143.9366,33385.0
2019-12-17 11:00:00,149.07,149.07,148.86,148.86,8511.0,143.9076,143.9076,143.7049,143.7049,8511.0
2019-12-17 11:10:00,148.92,148.97,148.8,148.89,10976.0,143.7628,143.8111,143.6469,143.7338,10976.0
2019-12-17 11:20:00,148.87,148.93,148.72,148.73,14957.0,143.7145,143.7724,143.5697,143.5794,14957.0
2019-12-17 11:30:00,148.7,148.82,148.66,148.74,12256.0,143.5504,143.6663,143.5118,143.589,12256.0
2019-12-17 11:40:00,148.72,148.76,148.62,148.75,25145.0,143.5697,143.6083,143.4732,143.5987,25145.0
2019-12-17 11:50:00,148.75,149.0,148.74,148.96,19318.0,143.5987,143.84,143.589,143.8014,19318.0
2019-12-17 12:00:00,148.94,149.03,148.89,148.93,12050.0,143.7821,143.869,143.7338,143.7724,12050.0
2019-12-17 12:10:00,148.92,148.98,148.89,148.9,15361.0,143.7628,143.8207,143.7338,143.7435,15361.0
2019-12-17 12:20:00,148.91,148.93,148.85,148.87,10162.0,143.7531,143.7724,143.6952,143.7145,10162.0
2019-12-17 12:30:00,148.88,149.02,148.87,149.02,22226.0,143.7242,143.8593,143.7145,143.8593,22226.0
2019-12-17 12:40:00,149.08,149.19,149.0,149.0,27898.0,143.9172,144.0234,143.84,143.84,27898.0
2019-12-17 12:50:00,149.02,149.02,148.86,148.96,11142.0,143.8593,143.8593,143.7049,143.8014,11142.0
2019-12-17 13:00:00,148.97,148.97,148.7,148.77,21276.0,143.8111,143.8111,143.5504,143.618,21276.0
2019-12-17 13:10:00,148.79,148.88,148.78,148.78,7714.0,143.6373,143.7242,143.6276,143.6276,7714.0
2019-12-17 13:20:00,148.78,148.85,148.67,148.67,9168.0,143.6276,143.6952,143.5214,143.5214,9168.0
2019-12-17 13:30:00,148.69,148.8,148.68,148.78,7158.0,143.5408,143.6469,143.5311,143.6276,7158.0
2019-12-17 13:40:00,148.79,148.86,148.77,148.82,8978.0,143.6373,143.7049,143.618,143.6663,8978.0
2019-12-17 13:50:00,148.84,148.95,148.8,148.95,6602.0,143.6856,143.7918,143.6469,143.7918,6602.0
2019-12-17 14:00:00,148.96,149.06,148.85,148.88,14542.0,143.8014,143.8979,143.6952,143.7242,14542.0
2019-12-17 14:10:00,148.87,148.97,148.65,148.67,27611.0,143.7145,143.8111,143.5021,143.5214,27611.0
2019-12-17 14:20:00,148.67,148.79,148.65,148.66,22007.0,143.5214,143.6373,143.5021,143.5118,22007.0
2019-12-17 14:30:00,148.67,148.83,148.65,148.83,8567.0,143.5214,143.6759,143.5021,143.6759,8567.0
2019-12-17 14:40:00,148.84,148.91,148.82,148.87,11337.0,143.6856,143.7531,143.6663,143.7145,11337.0
2019-12-17 14:50:00,148.87,148.93,148.84,148.92,7255.0,143.7145,143.7724,143.6856,143.7628,7255.0
2019-12-17 15:00:00,148.89,148.95,148.82,148.95,10564.0,143.7338,143.7918,143.6663,143.7918,10564.0
2019-12-17 15:10:00,148.93,148.96,148.75,148.79,10797.0,143.7724,143.8014,143.5987,143.6373,10797.0
2019-12-17 15:20:00,148.8,148.9,148.78,148.85,12249.0,143.6469,143.7435,143.6276,143.6952,12249.0
2019-12-17 15:30:00,148.87,148.95,148.85,148.91,17315.0,143.7145,143.7918,143.6952,143.7531,17315.0
2019-12-17 15:40:00,148.92,148.94,148.81,148.82,30838.0,143.7628,143.7821,143.6566,143.6663,30838.0
2019-12-17 15:50:00,148.83,149.03,148.83,148.91,79453.0,143.6759,143.869,143.6759,143.7531,79453.0
2019-12-18 09:30:00,148.92,148.94,148.5,148.73,38499.0,143.7628,143.7821,143.3573,143.5794,38499.0
2019-12-18 09:40:00,148.74,148.94,148.62,148.67,31241.0,143.589,143.7821,143.4732,143.5214,31241.0
2019-12-18 09:50:00,148.73,148.79,148.56,148.58,21182.0,143.5794,143.6373,143.4153,143.4346,21182.0
2019-12-18 10:00:00,148.58,148.73,148.38,148.73,18140.0,143.4346,143.5794,143.2415,143.5794,18140.0
2019-12-18 10:10:00,148.73,148.93,148.68,148.93,12050.0,143.5794,143.7724,143.5311,143.7724,12050.0
2019-12-18 10:20:00,148.92,148.93,148.53,148.68,17850.0,143.7628,143.7724,143.3863,143.5311,17850.0
2019-12-18 10:30:00,148.73,148.91,148.63,148.88,17609.0,143.5794,143.7531,143.4828,143.7242,17609.0
2019-12-18 10:40:00,148.85,148.94,148.82,148.9,15078.0,143.6952,143.7821,143.6663,143.7435,15078.0
2019-12-18 10:50:00,148.94,149.15,148.86,149.14,13160.0,143.7821,143.9848,143.7049,143.9752,13160.0
2019-12-18 11:00:00,149.15,149.35,149.09,149.34,15821.0,143.9848,144.1779,143.9269,144.1682,15821.0
2019-12-18 11:10:00,149.35,149.55,149.31,149.42,18505.0,144.1779,144.371,144.1393,144.2455,18505.0
2019-12-18 11:20:00,149.37,149.51,149.36,149.44,8586.0,144.1972,144.3324,144.1876,144.2648,8586.0
2019-12-18 11:30:00,149.46,149.5,149.33,149.38,13436.0,144.2841,144.3227,144.1586,144.2069,13436.0
2019-12-18 11:40:00,149.38,149.48,149.34,149.44,11138.0,144.2069,144.3034,144.1682,144.2648,11138.0
2019-12-18 11:50:00,149.44,149.46,149.32,149.33,12500.0,144.2648,144.2841,144.1489,144.1586,12500.0
2019-12-18 12:00:00,149.33,149.35,149.15,149.18,11255.0,144.1586,144.1779,143.9848,144.0138,11255.0
2019-12-18 12:10:00,149.14,149.29,149.14,149.25,8634.0,143.9752,144.12,143.9752,144.0814,8634.0
2019-12-18 12:20:00,149.25,149.25,149.14,149.22,17777.0,144.0814,144.0814,143.9752,144.0524,17777.0
2019-12-18 12:30:00,149.21,149.21,149.02,149.03,24180.0,144.0427,144.0427,143.8593,143.869,24180.0
2019-12-18 12:40:00,149.03,149.13,149.01,149.11,13790.0,143.869,143.9655,143.8497,143.9462,13790.0
2019-12-18 12:50:00,149.13,149.13,148.97,149.0,7882.0,143.9655,143.9655,143.8111,143.84,7882.0
2019-12-18 13:00:00,148.99,149.09,148.97,149.01,7334.0,143.8304,143.9269,143.8111,143.8497,7334.0
2019-12-18 13:10:00,149.01,149.03,148.95,148.95,8055.0,143.8497,143.869,143.7918,143.7918,8055.0
2019-12-18 13:20:00,148.95,149.14,148.95,149.14,9652.0,143.7918,143.9752,143.7918,143.9752,9652.0
2019-12-18 13:30:00,149.14,149.29,149.13,149.16,6599.0,143.9752,144.12,143.9655,143.9945,6599.0
2019-12-18 13:40:00,149.16,149.26,149.11,149.26,7057.0,143.9945,144.091,143.9462,144.091,7057.0
2019-12-18 13:50:00,149.31,149.36,149.24,149.25,7612.0,144.1393,144.1876,144.0717,144.0814,7612.0
2019-12-18 14:00:00,149.28,149.44,149.28,149.44,7562.0,144.1103,144.2648,144.1103,144.2648,7562.0
2019-12-18 14:10:00,149.44,149.49,149.42,149.46,10087.0,144.2648,144.313,144.2455,144.2841,10087.0
2019-12-18 14:20:00,149.44,149.44,149.28,149.37,12035.0,144.2648,144.2648,144.1103,144.1972,12035.0
2019-12-18 14:30:00,149.37,149.63,149.33,149.63,11093.0,144.1972,144.4482,144.1586,144.4482,11093.0
2019-12-18 14:40:00,149.63,149.64,149.48,149.5,12420.0,144.4482,144.4579,144.3034,144.3227,12420.0
2019-12-18 14:50:00,149.5,149.59,149.48,149.56,8925.0,144.3227,144.4096,144.3034,144.3806,8925.0
2019-12-18 15:00:00,149.57,149.64,149.49,149.64,9494.0,144.3903,144.4579,144.313,144.4579,9494.0
2019-12-18 15:10:00,149.64,149.65,149.55,149.62,9382.0,144.4579,144.4675,144.371,144.4385,9382.0
2019-12-18 15:20:00,149.62,149.72,149.62,149.72,7222.0,144.4385,144.5351,144.4385,144.5351,7222.0
2019-12-18 15:30:00,149.71,149.71,149.47,149.57,17512.0,144.5254,144.5254,144.2937,144.3903,17512.0
2019-12-18 15:40:00,149.55,149.7,149.45,149.54,17577.0,144.371,144.5158,144.2744,144.3613,17577.0
2019-12-18 15:50:00,149.51,149.61,149.5,149.56,53293.0,144.3324,144.4289,144.3227,144.3806,53293.0
2019-12-19 09:30:00,149.16,149.94,149.16,149.82,69529.0,143.9945,144.7475,143.9945,144.6316,69529.0
2019-12-19 09:40:00,149.85,150.43,149.76,150.26,64860.0,144.6606,145.2205,144.5737,145.0564,64860.0
2019-12-19 09:50:00,150.24,150.4,149.94,150.18,41987.0,145.0371,145.1915,144.7475,144.9792,41987.0
2019-12-19 10:00:00,150.16,150.26,150.06,150.2,20403.0,144.9598,145.0564,144.8633,144.9985,20403.0
2019-12-19 10:10:00,150.25,150.27,150.08,150.11,12763.0,145.0467,145.066,144.8826,144.9116,12763.0
2019-12-19 10:20:00,150.08,150.2,149.8,149.88,25035.0,144.8826,144.9985,144.6123,144.6895,25035.0
2019-12-19 10:30:00,149.89,150.09,149.84,150.06,16701.0,144.6992,144.8923,144.6509,144.8633,16701.0
2019-12-19 10:40:00,150.06,150.08,149.74,149.74,11519.0,144.8633,144.8826,144.5544,144.5544,11519.0
2019-12-19 10:50:00,149.74,149.84,149.58,149.68,22258.0,144.5544,144.6509,144.3999,144.4965,22258.0
2019-12-19 11:00:00,149.68,149.75,149.54,149.55,14277.0,144.4965,144.564,144.3613,144.371,14277.0
2019-12-19 11:10:00,149.55,149.8,149.45,149.73,31757.0,144.371,144.6123,144.2744,144.5447,31757.0
2019-12-19 11:20:00,149.8,150.06,149.72,150.06,23348.0,144.6123,144.8633,144.5351,144.8633,23348.0
2019-12-19 11:30:00,150.02,150.04,149.91,149.92,12336.0,144.8247,144.844,144.7185,144.7282,12336.0
2019-12-19 11:40:00,149.94,149.94,149.77,149.82,14822.0,144.7475,144.7475,144.5834,144.6316,14822.0
2019-12-19 11:50:00,149.86,149.87,149.74,149.74,12134.0,144.6702,144.6799,144.5544,144.5544,12134.0
2019-12-19 12:00:00,149.76,150.08,149.76,150.08,7955.0,144.5737,144.8826,144.5737,144.8826,7955.0
2019-12-19 12:10:00,150.04,150.04,149.95,150.04,4760.0,144.844,144.844,144.7571,144.844,4760.0
2019-12-19 12:20:00,150.01,150.09,149.9,149.92,8994.0,144.815,144.8923,144.7089,144.7282,8994.0
2019-12-19 12:30:00,149.92,150.07,149.92,149.95,7821.0,144.7282,144.873,144.7282,144.7571,7821.0
2019-12-19 12:40:00,149.97,150.04,149.9,149.9,9060.0,144.7764,144.844,144.7089,144.7089,9060.0
2019-12-19 12:50:00,149.9,150.01,149.9,149.99,8426.0,144.7089,144.815,144.7089,144.7957,8426.0
2019-12-19 13:00:00,149.99,150.05,149.97,149.99,6877.0,144.7957,144.8537,144.7764,144.7957,6877.0
2019-12-19 13:10:00,150.0,150.08,149.99,150.04,11862.0,144.8054,144.8826,144.7957,144.844,11862.0
2019-12-19 13:20:00,150.03,150.14,150.0,150.05,8031.0,144.8343,144.9405,144.8054,144.8537,8031.0
2019-12-19 13:30:00,150.06,150.16,150.02,150.14,10484.0,144.8633,144.9598,144.8247,144.9405,10484.0
2019-12-19 13:40:00,150.14,150.16,150.01,150.06,8317.0,144.9405,144.9598,144.815,144.8633,8317.0
2019-12-19 13:50:00,150.07,150.1,150.01,150.07,9338.0,144.873,144.9019,144.815,144.873,9338.0
2019-12-19 14:00:00,150.07,150.14,150.02,150.12,9218.0,144.873,144.9405,144.8247,144.9212,9218.0
2019-12-19 14:10:00,150.1,150.17,150.07,150.09,17711.0,144.9019,144.9695,144.873,144.8923,17711.0
2019-12-19 14:20:00,150.09,150.1,149.97,150.0,18883.0,144.8923,144.9019,144.7764,144.8054,18883.0
2019-12-19 14:30:00,150.03,150.16,150.01,150.08,9801.0,144.8343,144.9598,144.815,144.8826,9801.0
2019-12-19 14:40:00,150.08,150.1,149.98,150.03,12051.0,144.8826,144.9019,144.7861,144.8343,12051.0
2019-12-19 14:50:00,150.02,150.04,149.91,149.95,10219.0,144.8247,144.844,144.7185,144.7571,10219.0
2019-12-19 15:00:00,149.93,150.05,149.91,149.95,11509.0,144.7378,144.8537,144.7185,144.7571,11509.0
2019-12-19 15:10:00,149.96,150.02,149.92,150.02,15479.0,144.7668,144.8247,144.7282,144.8247,15479.0
2019-12-19 15:20:00,150.01,150.08,149.96,149.96,13582.0,144.815,144.8826,144.7668,144.7668,13582.0
2019-12-19 15:30:00,149.96,150.02,149.96,149.99,22017.0,144.7668,144.8247,144.7668,144.7957,22017.0
2019-12-19 15:40:00,149.97,150.04,149.96,150.0,28817.0,144.7764,144.844,144.7668,144.8054,28817.0
2019-12-19 15:50:00,149.99,150.16,149.89,150.03,109001.0,144.7957,144.9598,144.6992,144.8343,109001.0
2019-12-20 09:30:00,151.27,151.28,148.51,150.94,470583.0,146.0314,146.0411,143.367,145.7128,470583.0
2019-12-20 09:40:00,150.86,151.55,150.82,151.31,42911.0,145.6356,146.3017,145.597,146.07,42911.0
2019-12-20 09:50:00,151.33,151.46,150.95,151.36,24568.0,146.0893,146.2148,145.7225,146.1183,24568.0
2019-12-20 10:00:00,151.38,151.51,150.79,151.02,67324.0,146.1376,146.2631,145.568,145.7901,67324.0
2019-12-20 10:10:00,151.05,151.32,150.93,151.08,15514.0,145.819,146.0797,145.7032,145.848,15514.0
2019-12-20 10:20:00,151.06,151.35,151.06,151.3,16394.0,145.8287,146.1086,145.8287,146.0604,16394.0
2019-12-20 10:30:00,151.27,151.27,150.91,150.99,25268.0,146.0314,146.0314,145.6839,145.7611,25268.0
2019-12-20 10:40:00,151.03,151.07,150.87,150.87,24753.0,145.7997,145.8383,145.6453,145.6453,24753.0
2019-12-20 10:50:00,150.86,150.93,150.8,150.85,8607.0,145.6356,145.7032,145.5777,145.626,8607.0
2019-12-20 11:00:00,150.83,151.0,150.81,150.96,31569.0,145.6066,145.7708,145.5873,145.7321,31569.0
2019-12-20 11:10:00,150.93,151.09,150.88,150.92,16936.0,145.7032,145.8576,145.6549,145.6935,16936.0
2019-12-20 11:20:00,150.89,150.89,150.74,150.81,11340.0,145.6646,145.6646,145.5198,145.5873,11340.0
2019-12-20 11:30:00,150.83,150.94,150.75,150.75,12222.0,145.6066,145.7128,145.5294,145.5294,12222.0
2019-12-20 11:40:00,150.78,150.84,150.67,150.68,14287.0,145.5584,145.6163,145.4522,145.4618,14287.0
2019-12-20 11:50:00,150.67,150.71,150.53,150.64,26181.0,145.4522,145.4908,145.317,145.4232,26181.0
2019-12-20 12:00:00,150.64,150.7,150.47,150.51,34867.0,145.4232,145.4811,145.2591,145.2977,34867.0
2019-12-20 12:10:00,150.5,150.52,150.38,150.43,13009.0,145.2881,145.3074,145.1722,145.2205,13009.0
2019-12-20 12:20:00,150.37,150.47,150.37,150.43,12372.0,145.1626,145.2591,145.1626,145.2205,12372.0
2019-12-20 12:30:00,150.43,150.43,150.32,150.35,13253.0,145.2205,145.2205,145.1143,145.1433,13253.0
2019-12-20 12:40:00,150.37,150.44,150.32,150.44,9945.0,145.1626,145.2302,145.1143,145.2302,9945.0
2019-12-20 12:50:00,150.44,150.46,150.33,150.38,12562.0,145.2302,145.2495,145.124,145.1722,12562.0
2019-12-20 13:00:00,150.38,150.81,150.38,150.75,9688.0,145.1722,145.5873,145.1722,145.5294,9688.0
2019-12-20 13:10:00,150.75,150.78,150.67,150.69,7441.0,145.5294,145.5584,145.4522,145.4715,7441.0
2019-12-20 13:20:00,150.7,150.73,150.56,150.59,11453.0,145.4811,145.5101,145.346,145.375,11453.0
2019-12-20 13:30:00,150.59,150.59,150.39,150.41,10940.0,145.375,145.375,145.1819,145.2012,10940.0
2019-12-20 13:40:00,150.38,150.43,150.32,150.37,18733.0,145.1722,145.2205,145.1143,145.1626,18733.0
2019-12-20 13:50:00,150.4,150.4,150.21,150.21,6988.0,145.1915,145.1915,145.0081,145.0081,6988.0
2019-12-20 14:00:00,150.21,150.25,150.07,150.14,11633.0,145.0081,145.0467,144.873,144.9405,11633.0
2019-12-20 14:10:00,150.13,150.25,150.11,150.22,11761.0,144.9309,145.0467,144.9116,145.0178,11761.0
2019-12-20 14:20:00,150.24,150.43,150.2,150.41,10701.0,145.0371,145.2205,144.9985,145.2012,10701.0
2019-12-20 14:30:00,150.42,150.43,150.25,150.26,12176.0,145.2108,145.2205,145.0467,145.0564,12176.0
2019-12-20 14:40:00,150.28,150.41,150.24,150.4,12091.0,145.0757,145.2012,145.0371,145.1915,12091.0
2019-12-20 14:50:00,150.39,150.48,150.37,150.43,8604.0,145.1819,145.2688,145.1626,145.2205,8604.0
2019-12-20 15:00:00,150.44,150.72,150.39,150.71,20975.0,145.2302,145.5005,145.1819,145.4908,20975.0
2019-12-20 15:10:00,150.7,150.74,150.59,150.74,11175.0,145.4811,145.5198,145.375,145.5198,11175.0
2019-12-20 15:20:00,150.75,150.77,150.62,150.7,15918.0,145.5294,145.5487,145.4039,145.4811,15918.0
2019-12-20 15:30:00,150.7,150.81,150.69,150.77,15512.0,145.4811,145.5873,145.4715,145.5487,15512.0
2019-12-20 15:40:00,150.74,150.79,150.7,150.73,20886.0,145.5198,145.568,145.4811,145.5101,20886.0
2019-12-20 15:50:00,150.75,150.93,150.62,150.74,112746.0,145.5294,145.7032,145.4039,145.5198,112746.0
2019-12-23 09:30:00,150.96,151.4,150.62,151.14,26094.0,145.7321,146.1569,145.4039,145.9059,26094.0
2019-12-23 09:40:00,151.11,151.11,150.75,151.03,12969.0,145.8769,145.8769,145.5294,145.7997,12969.0
2019-12-23 09:50:00,151.03,151.25,150.78,151.04,9419.0,145.7997,146.0121,145.5584,145.8094,9419.0
2019-12-23 10:00:00,151.04,151.61,151.04,151.55,10826.0,145.8094,146.3596,145.8094,146.3017,10826.0
2019-12-23 10:10:00,151.6,151.69,151.33,151.44,15804.0,146.35,146.4369,146.0893,146.1955,15804.0
2019-12-23 10:20:00,151.45,151.57,151.25,151.27,22830.0,146.2052,146.321,146.0121,146.0314,22830.0
2019-12-23 10:30:00,151.27,151.67,151.26,151.6,9305.0,146.0314,146.4176,146.0218,146.35,9305.0
2019-12-23 10:40:00,151.62,151.64,151.28,151.37,6312.0,146.3693,146.3886,146.0411,146.1279,6312.0
2019-12-23 10:50:00,151.32,151.54,151.25,151.53,5874.0,146.0797,146.2921,146.0121,146.2824,5874.0
2019-12-23 11:00:00,151.51,151.62,151.48,151.51,6445.0,146.2631,146.3693,146.2341,146.2631,6445.0
2019-12-23 11:10:00,151.47,151.75,151.4,151.69,10098.0,146.2245,146.4948,146.1569,146.4369,10098.0
2019-12-23 11:20:00,151.7,151.87,151.7,151.84,20818.0,146.4465,146.6106,146.4465,146.5817,20818.0
2019-12-23 11:30:00,151.86,151.86,151.66,151.72,6791.0,146.601,146.601,146.4079,146.4658,6791.0
2019-12-23 11:40:00,151.73,151.89,151.7,151.82,7895.0,146.4755,146.6299,146.4465,146.5624,7895.0
2019-12-23 11:50:00,151.81,151.85,151.67,151.74,10095.0,146.5527,146.5913,146.4176,146.4851,10095.0
2019-12-23 12:00:00,151.75,151.76,151.52,151.72,13853.0,146.4948,146.5044,146.2727,146.4658,13853.0
2019-12-23 12:10:00,151.7,151.74,151.63,151.68,7000.0,146.4465,146.4851,146.3789,146.4272,7000.0
2019-12-23 12:20:00,151.64,151.65,151.4,151.51,22329.0,146.3886,146.3982,146.1569,146.2631,22329.0
2019-12-23 12:30:00,151.62,151.63,151.51,151.62,5086.0,146.3693,146.3789,146.2631,146.3693,5086.0
2019-12-23 12:40:00,151.63,151.68,151.56,151.63,4771.0,146.3789,146.4272,146.3114,146.3789,4771.0
2019-12-23 12:50:00,151.67,151.69,151.52,151.69,5604.0,146.4176,146.4369,146.2727,146.4369,5604.0
2019-12-23 13:00:00,151.63,151.66,151.53,151.57,4784.0,146.3789,146.4079,146.2824,146.321,4784.0
2019-12-23 13:10:00,151.57,151.62,151.49,151.61,5500.0,146.321,146.3693,146.2438,146.3596,5500.0
2019-12-23 13:20:00,151.62,151.73,151.62,151.7,5804.0,146.3693,146.4755,146.3693,146.4465,5804.0
2019-12-23 13:30:00,151.69,151.69,151.43,151.43,5202.0,146.4369,146.4369,146.1859,146.1859,5202.0
2019-12-23 13:40:00,151.43,151.43,151.26,151.3,7521.0,146.1859,146.1859,146.0218,146.0604,7521.0
2019-12-23 13:50:00,151.31,151.41,151.3,151.37,4157.0,146.07,146.1666,146.0604,146.1279,4157.0
2019-12-23 14:00:00,151.37,151.4,151.31,151.39,4091.0,146.1279,146.1569,146.07,146.1473,4091.0
2019-12-23 14:10:00,151.45,151.45,151.39,151.45,3813.0,146.2052,146.2052,146.1473,146.2052,3813.0
2019-12-23 14:20:00,151.44,151.47,151.4,151.44,6098.0,146.1955,146.2245,146.1569,146.1955,6098.0
2019-12-23 14:30:00,151.43,151.47,151.35,151.39,5604.0,146.1859,146.2245,146.1086,146.1473,5604.0
2019-12-23 14:40:00,151.38,151.49,151.36,151.44,8762.0,146.1376,146.2438,146.1183,146.1955,8762.0
2019-12-23 14:50:00,151.43,151.54,151.43,151.53,8989.0,146.1859,146.2921,146.1859,146.2824,8989.0
2019-12-23 15:00:00,151.55,151.65,151.51,151.51,8022.0,146.3017,146.3982,146.2631,146.2631,8022.0
2019-12-23 15:10:00,151.51,151.59,151.5,151.56,7149.0,146.2631,146.3403,146.2534,146.3114,7149.0
2019-12-23 15:20:00,151.53,151.59,151.41,151.59,11057.0,146.2824,146.3403,146.1666,146.3403,11057.0
2019-12-23 15:30:00,151.59,151.62,151.4,151.45,16700.0,146.3403,146.3693,146.1569,146.2052,16700.0
2019-12-23 15:40:00,151.45,151.46,151.16,151.23,26761.0,146.2052,146.2148,145.9252,145.9928,26761.0
2019-12-23 15:50:00,151.21,151.28,151.14,151.23,35064.0,145.9735,146.0411,145.9059,145.9928,35064.0
2019-12-24 09:30:00,151.17,152.21,150.66,151.95,33724.0,145.9349,146.9389,145.4425,146.6879,33724.0
2019-12-24 09:40:00,151.91,152.36,151.71,152.36,33671.0,146.6492,147.0837,146.4562,147.0837,33671.0
2019-12-24 09:50:00,152.34,152.36,152.02,152.02,16462.0,147.0644,147.0837,146.7554,146.7554,16462.0
2019-12-24 10:00:00,152.02,152.2,151.9,152.1,15203.0,146.7554,146.9292,146.6396,146.8327,15203.0
2019-12-24 10:10:00,152.13,152.17,151.9,151.92,15154.0,146.8616,146.9002,146.6396,146.6589,15154.0
2019-12-24 10:20:00,151.93,151.93,151.61,151.64,26185.0,146.6686,146.6686,146.3596,146.3886,26185.0
2019-12-24 10:30:00,151.64,151.64,151.25,151.34,29025.0,146.3886,146.3886,146.0121,146.099,29025.0
2019-12-24 10:40:00,151.3,151.55,151.08,151.08,31973.0,146.0604,146.3017,145.848,145.848,31973.0
2019-12-24 10:50:00,151.09,151.23,150.8,150.85,39093.0,145.8576,145.9928,145.5777,145.626,39093.0
2019-12-24 11:00:00,150.85,151.08,150.83,150.96,49512.0,145.626,145.848,145.6066,145.7321,49512.0
2019-12-24 11:10:00,150.96,151.15,150.82,151.03,31798.0,145.7321,145.9156,145.597,145.7997,31798.0
2019-12-24 11:20:00,151.03,151.3,150.99,151.13,39414.0,145.7997,146.0604,145.7611,145.8963,39414.0
2019-12-24 11:30:00,151.13,151.19,150.91,150.94,18379.0,145.8963,145.9542,145.6839,145.7128,18379.0
2019-12-24 11:40:00,150.96,151.13,150.94,151.01,14570.0,145.7321,145.8963,145.7128,145.7804,14570.0
2019-12-24 11:50:00,150.96,151.02,150.86,150.96,13944.0,145.7321,145.7901,145.6356,145.7321,13944.0
2019-12-24 12:00:00,150.96,151.24,150.96,151.19,13416.0,145.7321,146.0024,145.7321,145.9542,13416.0
2019-12-24 12:10:00,151.22,151.54,151.22,151.39,7297.0,145.9831,146.2921,145.9831,146.1473,7297.0
2019-12-24 12:20:00,151.42,151.56,151.41,151.48,6906.0,146.1762,146.3114,146.1666,146.2341,6906.0
2019-12-24 12:30:00,151.5,151.51,151.36,151.41,11463.0,146.2534,146.2631,146.1183,146.1666,11463.0
2019-12-24 12:40:00,151.42,151.57,151.36,151.38,11552.0,146.1762,146.321,146.1183,146.1376,11552.0
2019-12-24 12:50:00,151.38,151.52,151.29,151.51,27077.0,146.1376,146.2727,146.0507,146.2631,27077.0
2019-12-26 09:30:00,151.76,151.91,151.54,151.91,13497.0,146.5044,146.6492,146.2921,146.6492,13497.0
2019-12-26 09:40:00,151.85,152.23,151.85,152.15,11687.0,146.5913,146.9582,146.5913,146.8809,11687.0
2019-12-26 09:50:00,152.2,152.23,151.96,152.11,7942.0,146.9292,146.9582,146.6975,146.8423,7942.0
2019-12-26 10:00:00,152.17,152.32,152.09,152.32,11499.0,146.9002,147.045,146.823,147.045,11499.0
2019-12-26 10:10:00,152.35,152.43,151.93,151.99,8652.0,147.074,147.1512,146.6686,146.7265,8652.0
2019-12-26 10:20:00,152.02,152.22,151.99,152.21,10264.0,146.7554,146.9485,146.7265,146.9389,10264.0
2019-12-26 10:30:00,152.2,152.27,152.1,152.26,8090.0,146.9292,146.9968,146.8327,146.9871,8090.0
2019-12-26 10:40:00,152.25,152.44,152.24,152.34,5918.0,146.9775,147.1609,146.9678,147.0644,5918.0
2019-12-26 10:50:00,152.39,152.5,152.34,152.44,8695.0,147.1126,147.2188,147.0644,147.1609,8695.0
2019-12-26 11:00:00,152.44,152.51,152.32,152.33,7869.0,147.1609,147.2285,147.045,147.0547,7869.0
2019-12-26 11:10:00,152.37,152.37,152.24,152.24,6760.0,147.0933,147.0933,146.9678,146.9678,6760.0
2019-12-26 11:20:00,152.25,152.41,152.24,152.33,7136.0,146.9775,147.1319,146.9678,147.0547,7136.0
2019-12-26 11:30:00,152.33,152.35,152.26,152.35,3710.0,147.0547,147.074,146.9871,147.074,3710.0
2019-12-26 11:40:00,152.37,152.48,152.36,152.47,6150.0,147.0933,147.1995,147.0837,147.1898,6150.0
2019-12-26 11:50:00,152.48,152.58,152.45,152.58,5506.0,147.1995,147.296,147.1705,147.296,5506.0
2019-12-26 12:00:00,152.58,152.62,152.42,152.5,8041.0,147.296,147.3347,147.1416,147.2188,8041.0
2019-12-26 12:10:00,152.53,152.58,152.44,152.46,6047.0,147.2478,147.296,147.1609,147.1802,6047.0
2019-12-26 12:20:00,152.45,152.47,152.3,152.31,6114.0,147.1705,147.1898,147.0257,147.0354,6114.0
2019-12-26 12:30:00,152.31,152.41,152.31,152.38,10171.0,147.0354,147.1319,147.0354,147.103,10171.0
2019-12-26 12:40:00,152.36,152.39,152.33,152.33,5100.0,147.0837,147.1126,147.0547,147.0547,5100.0
2019-12-26 12:50:00,152.33,152.46,152.32,152.38,11850.0,147.0547,147.1802,147.045,147.103,11850.0
2019-12-26 13:00:00,152.39,152.43,152.33,152.38,15158.0,147.1126,147.1512,147.0547,147.103,15158.0
2019-12-26 13:10:00,152.37,152.54,152.37,152.54,5295.0,147.0933,147.2574,147.0933,147.2574,5295.0
2019-12-26 13:20:00,152.59,152.89,152.58,152.86,7836.0,147.3057,147.5953,147.296,147.5663,7836.0
2019-12-26 13:30:00,152.85,152.95,152.83,152.92,7088.0,147.5567,147.6532,147.5374,147.6243,7088.0
2019-12-26 13:40:00,152.93,152.97,152.91,152.95,6286.0,147.6339,147.6725,147.6146,147.6532,6286.0
2019-12-26 13:50:00,152.95,153.11,152.94,153.11,8280.0,147.6532,147.8077,147.6436,147.8077,8280.0
2019-12-26 14:00:00,153.1,153.1,153.02,153.02,11167.0,147.798,147.798,147.7208,147.7208,11167.0
2019-12-26 14:10:00,153.0,153.15,153.0,153.12,11312.0,147.7015,147.8463,147.7015,147.8173,11312.0
2019-12-26 14:20:00,153.14,153.16,153.0,153.0,15550.0,147.8366,147.856,147.7015,147.7015,15550.0
2019-12-26 14:30:00,153.01,153.06,152.95,153.0,6336.0,147.7111,147.7594,147.6532,147.7015,6336.0
2019-12-26 14:40:00,152.99,153.09,152.97,153.09,6663.0,147.6918,147.7884,147.6725,147.7884,6663.0
2019-12-26 14:50:00,153.11,153.11,152.97,153.03,5557.0,147.8077,147.8077,147.6725,147.7305,5557.0
2019-12-26 15:00:00,153.03,153.03,152.91,152.93,6714.0,147.7305,147.7305,147.6146,147.6339,6714.0
2019-12-26 15:10:00,152.95,153.05,152.95,153.04,6782.0,147.6532,147.7498,147.6532,147.7401,6782.0
2019-12-26 15:20:00,153.05,153.06,153.01,153.04,6305.0,147.7498,147.7594,147.7111,147.7401,6305.0
2019-12-26 15:30:00,153.06,153.12,152.96,152.99,14410.0,147.7594,147.8173,147.6629,147.6918,14410.0
2019-12-26 15:40:00,153.0,153.14,152.95,153.08,33587.0,147.7015,147.8366,147.6532,147.7787,33587.0
2019-12-26 15:50:00,153.07,153.13,152.92,153.13,49771.0,147.7691,147.827,147.6243,147.827,49771.0
2019-12-27 09:30:00,153.38,153.39,152.88,153.1,15381.0,148.0683,148.078,147.5857,147.798,15381.0
2019-12-27 09:40:00,152.97,153.19,152.9,153.09,7715.0,147.6725,147.8849,147.605,147.7884,7715.0
2019-12-27 09:50:00,153.09,153.17,152.73,152.74,4756.0,147.7884,147.8656,147.4408,147.4505,4756.0
2019-12-27 10:00:00,152.73,152.84,152.66,152.79,5826.0,147.4408,147.547,147.3733,147.4988,5826.0
2019-12-27 10:10:00,152.75,152.87,152.61,152.63,11700.0,147.4602,147.576,147.325,147.3443,11700.0
2019-12-27 10:20:00,152.66,152.73,152.53,152.64,12399.0,147.3733,147.4408,147.2478,147.354,12399.0
2019-12-27 10:30:00,152.58,152.82,152.53,152.82,5140.0,147.296,147.5277,147.2478,147.5277,5140.0
2019-12-27 10:40:00,152.75,152.85,152.69,152.75,9762.0,147.4602,147.5567,147.4022,147.4602,9762.0
2019-12-27 10:50:00,152.75,152.98,152.74,152.89,8353.0,147.4602,147.6822,147.4505,147.5953,8353.0
2019-12-27 11:00:00,152.92,152.92,152.76,152.86,4572.0,147.6243,147.6243,147.4698,147.5663,4572.0
2019-12-27 11:10:00,152.87,152.88,152.77,152.79,6277.0,147.576,147.5857,147.4795,147.4988,6277.0
2019-12-27 11:20:00,152.8,152.86,152.63,152.66,3164.0,147.5084,147.5663,147.3443,147.3733,3164.0
2019-12-27 11:30:00,152.64,152.66,152.55,152.61,9481.0,147.354,147.3733,147.2671,147.325,9481.0
2019-12-27 11:40:00,152.6,152.79,152.57,152.74,4980.0,147.3153,147.4988,147.2864,147.4505,4980.0
2019-12-27 11:50:00,152.78,152.78,152.66,152.67,4200.0,147.4891,147.4891,147.3733,147.3829,4200.0
2019-12-27 12:00:00,152.65,152.78,152.63,152.67,6492.0,147.3636,147.4891,147.3443,147.3829,6492.0
2019-12-27 12:10:00,152.65,152.72,152.64,152.72,3407.0,147.3636,147.4312,147.354,147.4312,3407.0
2019-12-27 12:20:00,152.73,152.8,152.65,152.79,14079.0,147.4408,147.5084,147.3636,147.4988,14079.0
2019-12-27 12:30:00,152.79,152.9,152.72,152.83,16705.0,147.4988,147.605,147.4312,147.5374,16705.0
2019-12-27 12:40:00,152.82,152.88,152.8,152.88,3994.0,147.5277,147.5857,147.5084,147.5857,3994.0
2019-12-27 12:50:00,152.87,153.07,152.87,153.06,8788.0,147.576,147.7691,147.576,147.7594,8788.0
2019-12-27 13:00:00,153.07,153.18,153.04,153.13,12698.0,147.7691,147.8753,147.7401,147.827,12698.0
2019-12-27 13:10:00,153.15,153.16,152.99,153.01,10100.0,147.8463,147.856,147.6918,147.7111,10100.0
2019-12-27 13:20:00,153.03,153.09,152.99,153.07,7034.0,147.7305,147.7884,147.6918,147.7691,7034.0
2019-12-27 13:30:00,153.07,153.13,153.07,153.09,6727.0,147.7691,147.827,147.7691,147.7884,6727.0
2019-12-27 13:40:00,153.08,153.08,153.01,153.03,5226.0,147.7787,147.7787,147.7111,147.7305,5226.0
2019-12-27 13:50:00,153.03,153.07,153.01,153.07,11558.0,147.7305,147.7691,147.7111,147.7691,11558.0
2019-12-27 14:00:00,153.07,153.18,153.07,153.15,10982.0,147.7691,147.8753,147.7691,147.8463,10982.0
2019-12-27 14:10:00,153.13,153.14,153.08,153.14,6887.0,147.827,147.8366,147.7787,147.8366,6887.0
2019-12-27 14:20:00,153.15,153.17,153.1,153.1,6332.0,147.8463,147.8656,147.798,147.798,6332.0
2019-12-27 14:30:00,153.11,153.3,153.09,153.27,8661.0,147.8077,147.9911,147.7884,147.9621,8661.0
2019-12-27 14:40:00,153.26,153.27,153.19,153.21,3370.0,147.9525,147.9621,147.8849,147.9042,3370.0
2019-12-27 14:50:00,153.2,153.27,153.14,153.19,4333.0,147.8946,147.9621,147.8366,147.8849,4333.0
2019-12-27 15:00:00,153.17,153.19,153.03,153.03,5565.0,147.8656,147.8849,147.7305,147.7305,5565.0
2019-12-27 15:10:00,153.05,153.12,153.05,153.1,6010.0,147.7498,147.8173,147.7498,147.798,6010.0
2019-12-27 15:20:00,153.11,153.11,152.98,152.98,7034.0,147.8077,147.8077,147.6822,147.6822,7034.0
2019-12-27 15:30:00,152.95,153.05,152.95,152.97,9557.0,147.6532,147.7498,147.6532,147.6725,9557.0
2019-12-27 15:40:00,152.96,152.96,152.61,152.61,11805.0,147.6629,147.6629,147.325,147.325,11805.0
2019-12-27 15:50:00,152.62,152.79,152.58,152.73,43301.0,147.3347,147.4988,147.296,147.4408,43301.0
2019-12-30 09:30:00,153.0,153.24,152.06,152.18,23957.0,147.7015,147.9332,146.794,146.9099,23957.0
2019-12-30 09:40:00,152.18,152.2,151.76,152.01,9664.0,146.9099,146.9292,146.5044,146.7458,9664.0
2019-12-30 09:50:00,151.97,152.51,151.9,151.98,10303.0,146.7072,147.2285,146.6396,146.7168,10303.0
2019-12-30 10:00:00,152.03,152.11,151.78,151.9,12359.0,146.7651,146.8423,146.5237,146.6396,12359.0
2019-12-30 10:10:00,151.87,151.88,151.24,151.57,19976.0,146.6106,146.6203,146.0024,146.321,19976.0
2019-12-30 10:20:00,151.56,151.79,151.55,151.7,5650.0,146.3114,146.5334,146.3017,146.4465,5650.0
2019-12-30 10:30:00,151.73,151.84,151.57,151.84,11923.0,146.4755,146.5817,146.321,146.5817,11923.0
2019-12-30 10:40:00,151.89,152.11,151.79,151.93,14354.0,146.6299,146.8423,146.5334,146.6686,14354.0
2019-12-30 10:50:00,151.93,152.07,151.8,152.0,6928.0,146.6686,146.8037,146.5431,146.7361,6928.0
2019-12-30 11:00:00,151.98,151.98,151.58,151.64,7925.0,146.7168,146.7168,146.3307,146.3886,7925.0
2019-12-30 11:10:00,151.71,151.93,151.71,151.86,9623.0,146.4562,146.6686,146.4562,146.601,9623.0
2019-12-30 11:20:00,151.86,151.88,151.69,151.77,21729.0,146.601,146.6203,146.4369,146.5141,21729.0
2019-12-30 11:30:00,151.81,151.93,151.81,151.87,4295.0,146.5527,146.6686,146.5527,146.6106,4295.0
2019-12-30 11:40:00,151.85,152.07,151.76,152.0,5332.0,146.5913,146.8037,146.5044,146.7361,5332.0
2019-12-30 11:50:00,152.03,152.03,151.83,151.83,2970.0,146.7651,146.7651,146.572,146.572,2970.0
2019-12-30 12:00:00,151.89,152.01,151.82,152.01,4541.0,146.6299,146.7458,146.5624,146.7458,4541.0
2019-12-30 12:10:00,151.96,152.06,151.92,152.0,4841.0,146.6975,146.794,146.6589,146.7361,4841.0
2019-12-30 12:20:00,151.95,151.98,151.81,151.97,16133.0,146.6879,146.7168,146.5527,146.7072,16133.0
2019-12-30 12:30:00,151.99,152.13,151.97,152.0,7186.0,146.7265,146.8616,146.7072,146.7361,7186.0
2019-12-30 12:40:00,151.96,152.01,151.86,151.92,5436.0,146.6975,146.7458,146.601,146.6589,5436.0
2019-12-30 12:50:00,151.95,152.04,151.78,151.78,14394.0,146.6879,146.7747,146.5237,146.5237,14394.0
2019-12-30 13:00:00,151.82,151.87,151.79,151.81,3503.0,146.5624,146.6106,146.5334,146.5527,3503.0
2019-12-30 13:10:00,151.8,151.81,151.63,151.63,3773.0,146.5431,146.5527,146.3789,146.3789,3773.0
2019-12-30 13:20:00,151.63,151.71,151.6,151.66,10031.0,146.3789,146.4562,146.35,146.4079,10031.0
2019-12-30 13:30:00,151.66,151.77,151.59,151.7,10728.0,146.4079,146.5141,146.3403,146.4465,10728.0
2019-12-30 13:40:00,151.73,151.76,151.58,151.72,35199.0,146.4755,146.5044,146.3307,146.4658,35199.0
2019-12-30 13:50:00,151.72,151.88,151.72,151.86,4101.0,146.4658,146.6203,146.4658,146.601,4101.0
2019-12-30 14:00:00,151.84,151.86,151.69,151.7,5784.0,146.5817,146.601,146.4369,146.4465,5784.0
2019-12-30 14:10:00,151.68,151.73,151.64,151.65,6747.0,146.4272,146.4755,146.3886,146.3982,6747.0
2019-12-30 14:20:00,151.65,151.82,151.64,151.82,23713.0,146.3982,146.5624,146.3886,146.5624,23713.0
2019-12-30 14:30:00,151.81,151.82,151.72,151.75,4875.0,146.5527,146.5624,146.4658,146.4948,4875.0
2019-12-30 14:40:00,151.75,151.85,151.73,151.83,5810.0,146.4948,146.5913,146.4755,146.572,5810.0
2019-12-30 14:50:00,151.81,151.84,151.73,151.8,8414.0,146.5527,146.5817,146.4755,146.5431,8414.0
2019-12-30 15:00:00,151.78,151.86,151.73,151.8,8706.0,146.5237,146.601,146.4755,146.5431,8706.0
2019-12-30 15:10:00,151.79,151.82,151.73,151.75,6317.0,146.5334,146.5624,146.4755,146.4948,6317.0
2019-12-30 15:20:00,151.76,151.82,151.74,151.75,4247.0,146.5044,146.5624,146.4851,146.4948,4247.0
2019-12-30 15:30:00,151.76,151.82,151.7,151.77,8020.0,146.5044,146.5624,146.4465,146.5141,8020.0
2019-12-30 15:40:00,151.78,151.8,151.69,151.8,24713.0,146.5237,146.5431,146.4369,146.5431,24713.0
2019-12-30 15:50:00,151.77,151.91,151.65,151.89,66200.0,146.5141,146.6492,146.3982,146.6299,66200.0
2019-12-31 09:30:00,151.69,151.79,151.24,151.3,29022.0,146.4369,146.5334,146.0024,146.0604,29022.0
2019-12-31 09:40:00,151.36,151.77,151.28,151.66,35997.0,146.1183,146.5141,146.0411,146.4079,35997.0
2019-12-31 09:50:00,151.67,152.09,151.67,152.09,13439.0,146.4176,146.823,146.4176,146.823,13439.0
2019-12-31 10:00:00,152.08,152.27,151.93,152.27,25674.0,146.8134,146.9968,146.6686,146.9968,25674.0
2019-12-31 10:10:00,152.27,152.45,152.14,152.29,14711.0,146.9968,147.1705,146.8713,147.0161,14711.0
2019-12-31 10:20:00,152.31,152.44,152.09,152.1,15596.0,147.0354,147.1609,146.823,146.8327,15596.0
2019-12-31 10:30:00,152.13,152.18,151.88,151.98,18617.0,146.8616,146.9099,146.6203,146.7168,18617.0
2019-12-31 10:40:00,151.98,151.98,151.71,151.8,15727.0,146.7168,146.7168,146.4562,146.5431,15727.0
2019-12-31 10:50:00,151.79,151.89,151.7,151.88,17619.0,146.5334,146.6299,146.4465,146.6203,17619.0
2019-12-31 11:00:00,151.84,151.95,151.54,151.56,18929.0,146.5817,146.6879,146.2921,146.3114,18929.0
2019-12-31 11:10:00,151.6,151.68,151.23,151.27,16898.0,146.35,146.4272,145.9928,146.0314,16898.0
2019-12-31 11:20:00,151.22,151.39,151.08,151.13,13979.0,145.9831,146.1473,145.848,145.8963,13979.0
2019-12-31 11:30:00,151.11,151.14,150.81,150.87,23254.0,145.8769,145.9059,145.5873,145.6453,23254.0
2019-12-31 11:40:00,150.89,151.24,150.84,151.13,11901.0,145.6646,146.0024,145.6163,145.8963,11901.0
2019-12-31 11:50:00,151.11,151.15,150.96,150.97,14831.0,145.8769,145.9156,145.7321,145.7418,14831.0
2019-12-31 12:00:00,150.97,151.15,150.96,151.06,19300.0,145.7418,145.9156,145.7321,145.8287,19300.0
2019-12-31 12:10:00,150.97,151.11,150.89,150.98,14654.0,145.7418,145.8769,145.6646,145.7514,14654.0
2019-12-31 12:20:00,150.99,151.06,150.9,151.05,10224.0,145.7611,145.8287,145.6742,145.819,10224.0
2019-12-31 12:30:00,150.98,151.1,150.95,151.1,8655.0,145.7514,145.8673,145.7225,145.8673,8655.0
2019-12-31 12:40:00,151.08,151.13,151.0,151.09,5738.0,145.848,145.8963,145.7708,145.8576,5738.0
2019-12-31 12:50:00,151.04,151.11,150.86,150.88,17058.0,145.8094,145.8769,145.6356,145.6549,17058.0
2019-12-31 13:00:00,150.85,150.97,150.82,150.92,9552.0,145.626,145.7418,145.597,145.6935,9552.0
2019-12-31 13:10:00,150.91,150.97,150.85,150.92,9074.0,145.6839,145.7418,145.626,145.6935,9074.0
2019-12-31 13:20:00,150.92,151.01,150.91,150.94,6310.0,145.6935,145.7804,145.6839,145.7128,6310.0
2019-12-31 13:30:00,150.96,151.03,150.92,151.03,5206.0,145.7321,145.7997,145.6935,145.7997,5206.0
2019-12-31 13:40:00,151.03,151.15,151.03,151.15,5050.0,145.7997,145.9156,145.7997,145.9156,5050.0
2019-12-31 13:50:00,151.15,151.16,151.1,151.16,7084.0,145.9156,145.9252,145.8673,145.9252,7084.0
2019-12-31 14:00:00,151.17,151.28,151.12,151.19,15305.0,145.9349,146.0411,145.8866,145.9542,15305.0
2019-12-31 14:10:00,151.21,151.21,151.02,151.07,9447.0,145.9735,145.9735,145.7901,145.8383,9447.0
2019-12-31 14:20:00,151.02,151.25,151.02,151.15,9633.0,145.7901,146.0121,145.7901,145.9156,9633.0
2019-12-31 14:30:00,151.16,151.2,151.13,151.17,9563.0,145.9252,145.9638,145.8963,145.9349,9563.0
2019-12-31 14:40:00,151.16,151.19,151.07,151.07,9408.0,145.9252,145.9542,145.8383,145.8383,9408.0
2019-12-31 14:50:00,151.06,151.11,150.92,150.97,11854.0,145.8287,145.8769,145.6935,145.7418,11854.0
2019-12-31 15:00:00,151.0,151.06,150.91,151.02,10143.0,145.7708,145.8287,145.6839,145.7901,10143.0
2019-12-31 15:10:00,151.03,151.2,151.0,151.17,11125.0,145.7997,145.9638,145.7708,145.9349,11125.0
2019-12-31 15:20:00,151.16,151.31,151.1,151.28,10855.0,145.9252,146.07,145.8673,146.0411,10855.0
2019-12-31 15:30:00,151.27,151.35,151.27,151.35,16990.0,146.0314,146.1086,146.0314,146.1086,16990.0
2019-12-31 15:40:00,151.35,151.5,151.35,151.46,23719.0,146.1086,146.2534,146.1086,146.2148,23719.0
2019-12-31 15:50:00,151.49,151.53,151.23,151.41,94201.0,146.2438,146.2824,145.9928,146.1666,94201.0
2020-01-02 09:30:00,151.5,152.6,151.03,152.11,66070.0,146.2534,147.3153,145.7997,146.8423,66070.0
2020-01-02 09:40:00,152.11,152.2,151.75,151.77,26440.0,146.8423,146.9292,146.4948,146.5141,26440.0
2020-01-02 09:50:00,151.8,152.26,151.76,152.26,24395.0,146.5431,146.9871,146.5044,146.9871,24395.0
2020-01-02 10:00:00,152.26,152.3,152.04,152.15,23749.0,146.9871,147.0257,146.7747,146.8809,23749.0
2020-01-02 10:10:00,152.19,152.22,151.81,151.97,25246.0,146.9195,146.9485,146.5527,146.7072,25246.0
2020-01-02 10:20:00,152.0,152.03,151.79,151.91,45688.0,146.7361,146.7651,146.5334,146.6492,45688.0
2020-01-02 10:30:00,151.95,151.95,151.82,151.89,14838.0,146.6879,146.6879,146.5624,146.6299,14838.0
2020-01-02 10:40:00,151.87,151.91,151.83,151.9,14365.0,146.6106,146.6492,146.572,146.6396,14365.0
2020-01-02 10:50:00,151.9,152.13,151.86,152.1,28168.0,146.6396,146.8616,146.601,146.8327,28168.0
2020-01-02 11:00:00,152.12,152.12,151.94,152.02,24248.0,146.852,146.852,146.6782,146.7554,24248.0
2020-01-02 11:10:00,152.04,152.08,151.93,152.02,24966.0,146.7747,146.8134,146.6686,146.7554,24966.0
2020-01-02 11:20:00,152.03,152.47,152.02,152.47,19076.0,146.7651,147.1898,146.7554,147.1898,19076.0
2020-01-02 11:30:00,152.44,152.5,152.21,152.27,13996.0,147.1609,147.2188,146.9389,146.9968,13996.0
2020-01-02 11:40:00,152.25,152.25,152.0,152.08,9556.0,146.9775,146.9775,146.7361,146.8134,9556.0
2020-01-02 11:50:00,152.06,152.19,151.95,152.04,15660.0,146.794,146.9195,146.6879,146.7747,15660.0
2020-01-02 12:00:00,152.06,152.19,152.02,152.16,16119.0,146.794,146.9195,146.7554,146.8906,16119.0
2020-01-02 12:10:00,152.2,152.42,152.18,152.39,11337.0,146.9292,147.1416,146.9099,147.1126,11337.0
2020-01-02 12:20:00,152.41,152.54,152.34,152.44,15638.0,147.1319,147.2574,147.0644,147.1609,15638.0
2020-01-02 12:30:00,152.48,152.49,152.36,152.48,13512.0,147.1995,147.2092,147.0837,147.1995,13512.0
2020-01-02 12:40:00,152.5,152.5,152.26,152.26,8412.0,147.2188,147.2188,146.9871,146.9871,8412.0
2020-01-02 12:50:00,152.25,152.41,152.23,152.37,8560.0,146.9775,147.1319,146.9582,147.0933,8560.0
2020-01-02 13:00:00,152.36,152.36,152.21,152.25,7068.0,147.0837,147.0837,146.9389,146.9775,7068.0
2020-01-02 13:10:00,152.23,152.26,152.01,152.11,11353.0,146.9582,146.9871,146.7458,146.8423,11353.0
2020-01-02 13:20:00,152.1,152.21,152.08,152.13,6139.0,146.8327,146.9389,146.8134,146.8616,6139.0
2020-01-02 13:30:00,152.14,152.14,151.93,151.96,6843.0,146.8713,146.8713,146.6686,146.6975,6843.0
2020-01-02 13:40:00,151.96,152.05,151.88,151.89,16600.0,146.6975,146.7844,146.6203,146.6299,16600.0
2020-01-02 13:50:00,151.89,151.99,151.86,151.99,6655.0,146.6299,146.7265,146.601,146.7265,6655.0
2020-01-02 14:00:00,151.99,152.03,151.89,151.89,6120.0,146.7265,146.7651,146.6299,146.6299,6120.0
2020-01-02 14:10:00,151.92,152.06,151.89,151.99,8647.0,146.6589,146.794,146.6299,146.7265,8647.0
2020-01-02 14:20:00,151.99,152.11,151.99,152.06,11552.0,146.7265,146.8423,146.7265,146.794,11552.0
2020-01-02 14:30:00,152.05,152.06,151.94,151.99,8169.0,146.7844,146.794,146.6782,146.7265,8169.0
2020-01-02 14:40:00,152.0,152.04,151.95,152.0,16480.0,146.7361,146.7747,146.6879,146.7361,16480.0
2020-01-02 14:50:00,152.0,152.02,151.89,151.9,15157.0,146.7361,146.7554,146.6299,146.6396,15157.0
2020-01-02 15:00:00,151.91,151.91,151.82,151.83,29910.0,146.6492,146.6492,146.5624,146.572,29910.0
2020-01-02 15:10:00,151.84,151.87,151.71,151.72,24848.0,146.5817,146.6106,146.4562,146.4658,24848.0
2020-01-02 15:20:00,151.72,151.75,151.51,151.59,30396.0,146.4658,146.4948,146.2631,146.3403,30396.0
2020-01-02 15:30:00,151.64,151.77,151.5,151.53,50171.0,146.3886,146.5141,146.2534,146.2824,50171.0
2020-01-02 15:40:00,151.55,151.56,151.24,151.28,45311.0,146.3017,146.3114,146.0024,146.0411,45311.0
2020-01-02 15:50:00,151.32,151.56,151.29,151.49,287743.0,146.0797,146.3114,146.0507,146.2438,287743.0
2020-01-03 09:30:00,149.19,149.96,149.12,149.49,87761.0,144.0234,144.7668,143.9559,144.313,87761.0
2020-01-03 09:40:00,149.51,149.95,149.38,149.39,37459.0,144.3324,144.7571,144.2069,144.2165,37459.0
2020-01-03 09:50:00,149.34,149.75,149.16,149.75,25362.0,144.1682,144.564,143.9945,144.564,25362.0
2020-01-03 10:00:00,149.7,149.7,149.19,149.45,55628.0,144.5158,144.5158,144.0234,144.2744,55628.0
2020-01-03 10:10:00,149.44,149.69,149.34,149.43,39457.0,144.2648,144.5061,144.1682,144.2551,39457.0
2020-01-03 10:20:00,149.39,149.58,149.25,149.45,26465.0,144.2165,144.3999,144.0814,144.2744,26465.0
2020-01-03 10:30:00,149.44,149.55,149.4,149.54,52944.0,144.2648,144.371,144.2262,144.3613,52944.0
2020-01-03 10:40:00,149.55,149.57,149.44,149.46,42628.0,144.371,144.3903,144.2648,144.2841,42628.0
2020-01-03 10:50:00,149.46,149.49,149.23,149.49,23824.0,144.2841,144.313,144.0621,144.313,23824.0
2020-01-03 11:00:00,149.47,149.54,149.38,149.42,26243.0,144.2937,144.3613,144.2069,144.2455,26243.0
2020-01-03 11:10:00,149.4,149.6,149.35,149.6,24574.0,144.2262,144.4192,144.1779,144.4192,24574.0
2020-01-03 11:20:00,149.58,149.62,149.49,149.54,16500.0,144.3999,144.4385,144.313,144.3613,16500.0
2020-01-03 11:30:00,149.58,149.64,149.51,149.61,31836.0,144.3999,144.4579,144.3324,144.4289,31836.0
2020-01-03 11:40:00,149.62,149.72,149.55,149.68,19429.0,144.4385,144.5351,144.371,144.4965,19429.0
2020-01-03 11:50:00,149.68,149.79,149.67,149.76,34708.0,144.4965,144.6027,144.4868,144.5737,34708.0
2020-01-03 12:00:00,149.75,150.02,149.73,149.86,30892.0,144.564,144.8247,144.5447,144.6702,30892.0
2020-01-03 12:10:00,149.84,149.86,149.74,149.78,17223.0,144.6509,144.6702,144.5544,144.593,17223.0
2020-01-03 12:20:00,149.78,149.82,149.72,149.72,15144.0,144.593,144.6316,144.5351,144.5351,15144.0
2020-01-03 12:30:00,149.73,149.73,149.62,149.68,17244.0,144.5447,144.5447,144.4385,144.4965,17244.0
2020-01-03 12:40:00,149.7,149.71,149.59,149.63,19782.0,144.5158,144.5254,144.4096,144.4482,19782.0
2020-01-03 12:50:00,149.62,149.68,149.56,149.58,23729.0,144.4385,144.4965,144.3806,144.3999,23729.0
2020-01-03 13:00:00,149.59,149.69,149.58,149.68,15598.0,144.4096,144.5061,144.3999,144.4965,15598.0
2020-01-03 13:10:00,149.68,149.69,149.5,149.52,31317.0,144.4965,144.5061,144.3227,144.342,31317.0
2020-01-03 13:20:00,149.5,149.82,149.5,149.67,16651.0,144.3227,144.6316,144.3227,144.4868,16651.0
2020-01-03 13:30:00,149.65,149.7,149.11,149.38,33844.0,144.4675,144.5158,143.9462,144.2069,33844.0
2020-01-03 13:40:00,149.52,149.54,149.36,149.43,23866.0,144.342,144.3613,144.1876,144.2551,23866.0
2020-01-03 13:50:00,149.43,149.43,149.11,149.2,31166.0,144.2551,144.2551,143.9462,144.0331,31166.0
2020-01-03 14:00:00,149.25,149.3,149.02,149.02,11456.0,144.0814,144.1296,143.8593,143.8593,11456.0
2020-01-03 14:10:00,149.02,149.18,148.95,149.1,10036.0,143.8593,144.0138,143.7918,143.9366,10036.0
2020-01-03 14:20:00,149.1,149.26,149.06,149.14,27530.0,143.9366,144.091,143.8979,143.9752,27530.0
2020-01-03 14:30:00,149.13,149.36,148.99,149.32,26463.0,143.9655,144.1876,143.8304,144.1489,26463.0
2020-01-03 14:40:00,149.3,149.32,149.2,149.22,15778.0,144.1296,144.1489,144.0331,144.0524,15778.0
2020-01-03 14:50:00,149.22,149.33,149.17,149.32,18480.0,144.0524,144.1586,144.0041,144.1489,18480.0
2020-01-03 15:00:00,149.32,149.35,149.2,149.27,33256.0,144.1489,144.1779,144.0331,144.1007,33256.0
2020-01-03 15:10:00,149.26,149.32,149.15,149.19,21596.0,144.091,144.1489,143.9848,144.0234,21596.0
2020-01-03 15:20:00,149.2,149.25,149.02,149.06,24028.0,144.0331,144.0814,143.8593,143.8979,24028.0
2020-01-03 15:30:00,149.08,149.08,148.83,148.84,32988.0,143.9172,143.9172,143.6759,143.6856,32988.0
2020-01-03 15:40:00,148.86,149.11,148.74,148.95,43729.0,143.7049,143.9462,143.589,143.7918,43729.0
2020-01-03 15:50:00,148.95,149.36,148.92,149.25,193774.0,143.7918,144.1876,143.7628,144.0814,193774.0
2020-01-06 09:30:00,147.9,147.99,147.15,147.39,60581.0,142.7781,142.865,142.0541,142.2858,60581.0
2020-01-06 09:40:00,147.39,147.48,146.97,147.21,42509.0,142.2858,142.3727,141.8803,142.112,42509.0
2020-01-06 09:50:00,147.27,147.31,146.47,146.51,43084.0,142.1699,142.2085,141.3976,141.4362,43084.0
2020-01-06 10:00:00,146.61,146.68,146.28,146.3,80325.0,141.5328,141.6004,141.2142,141.2335,80325.0
2020-01-06 10:10:00,146.24,146.64,146.21,146.33,44538.0,141.1756,141.5617,141.1466,141.2625,44538.0
2020-01-06 10:20:00,146.42,146.52,146.29,146.39,26072.0,141.3494,141.4459,141.2239,141.3204,26072.0
2020-01-06 10:30:00,146.42,146.64,146.29,146.49,27473.0,141.3494,141.5617,141.2239,141.4169,27473.0
2020-01-06 10:40:00,146.5,146.74,146.45,146.69,44565.0,141.4266,141.6583,141.3783,141.61,44565.0
2020-01-06 10:50:00,146.7,146.83,146.39,146.44,96626.0,141.6197,141.7452,141.3204,141.3687,96626.0
2020-01-06 11:00:00,146.48,146.59,146.31,146.36,24392.0,141.4073,141.5135,141.2432,141.2914,24392.0
2020-01-06 11:10:00,146.39,146.93,146.39,146.83,68052.0,141.3204,141.8417,141.3204,141.7452,68052.0
2020-01-06 11:20:00,146.81,146.9,146.74,146.88,26498.0,141.7259,141.8127,141.6583,141.7934,26498.0
2020-01-06 11:30:00,146.88,146.99,146.85,146.92,18926.0,141.7934,141.8996,141.7645,141.8321,18926.0
2020-01-06 11:40:00,146.93,147.09,146.84,147.02,20285.0,141.8417,141.9962,141.7548,141.9286,20285.0
2020-01-06 11:50:00,147.02,147.05,146.89,147.02,18146.0,141.9286,141.9575,141.8031,141.9286,18146.0
2020-01-06 12:00:00,146.99,147.01,146.74,146.98,33188.0,141.8996,141.9189,141.6583,141.89,33188.0
2020-01-06 12:10:00,147.01,147.09,146.93,146.99,17186.0,141.9189,141.9962,141.8417,141.8996,17186.0
2020-01-06 12:20:00,147.0,147.08,146.95,147.03,10789.0,141.9093,141.9865,141.861,141.9382,10789.0
2020-01-06 12:30:00,147.05,147.06,146.97,146.98,30153.0,141.9575,141.9672,141.8803,141.89,30153.0
2020-01-06 12:40:00,146.98,147.32,146.98,147.25,48034.0,141.89,142.2182,141.89,142.1506,48034.0
2020-01-06 12:50:00,147.27,147.36,147.18,147.32,7552.0,142.1699,142.2568,142.083,142.2182,7552.0
2020-01-06 13:00:00,147.3,147.64,147.28,147.53,13150.0,142.1989,142.5271,142.1796,142.4209,13150.0
2020-01-06 13:10:00,147.55,147.66,147.48,147.66,11826.0,142.4402,142.5464,142.3727,142.5464,11826.0
2020-01-06 13:20:00,147.66,147.66,147.38,147.47,12393.0,142.5464,142.5464,142.2761,142.363,12393.0
2020-01-06 13:30:00,147.47,147.74,147.47,147.73,9580.0,142.363,142.6237,142.363,142.614,9580.0
2020-01-06 13:40:00,147.73,147.76,147.26,147.27,12301.0,142.614,142.643,142.1603,142.1699,12301.0
2020-01-06 13:50:00,147.31,147.35,147.16,147.21,13773.0,142.2085,142.2472,142.0637,142.112,13773.0
2020-01-06 14:00:00,147.2,147.21,146.98,147.01,16549.0,142.1024,142.112,141.89,141.9189,16549.0
2020-01-06 14:10:00,147.03,147.2,146.98,147.1,29540.0,141.9382,142.1024,141.89,142.0058,29540.0
2020-01-06 14:20:00,147.1,147.12,146.95,146.97,16086.0,142.0058,142.0251,141.861,141.8803,16086.0
2020-01-06 14:30:00,146.97,146.97,146.8,146.86,14057.0,141.8803,141.8803,141.7162,141.7741,14057.0
2020-01-06 14:40:00,146.9,146.98,146.86,146.87,11527.0,141.8127,141.89,141.7741,141.7838,11527.0
2020-01-06 14:50:00,146.9,146.92,146.76,146.78,15043.0,141.8127,141.8321,141.6776,141.6969,15043.0
2020-01-06 15:00:00,146.8,146.97,146.78,146.93,16086.0,141.7162,141.8803,141.6969,141.8417,16086.0
2020-01-06 15:10:00,146.93,147.01,146.91,146.93,26890.0,141.8417,141.9189,141.8224,141.8417,26890.0
2020-01-06 15:20:00,146.93,147.12,146.92,147.05,51796.0,141.8417,142.0251,141.8321,141.9575,51796.0
2020-01-06 15:30:00,147.05,147.12,147.01,147.07,31121.0,141.9575,142.0251,141.9189,141.9769,31121.0
2020-01-06 15:40:00,147.07,147.26,147.0,147.2,43643.0,141.9769,142.1603,141.9093,142.1024,43643.0
2020-01-06 15:50:00,147.22,147.39,147.2,147.35,148642.0,142.1217,142.2858,142.1024,142.2472,148642.0
2020-01-07 09:30:00,146.74,147.22,146.5,146.74,69022.0,141.6583,142.1217,141.4266,141.6583,69022.0
2020-01-07 09:40:00,146.76,146.83,146.54,146.8,34816.0,141.6776,141.7452,141.4652,141.7162,34816.0
2020-01-07 09:50:00,146.73,146.85,146.44,146.45,17474.0,141.6486,141.7645,141.3687,141.3783,17474.0
2020-01-07 10:00:00,146.5,146.75,146.37,146.57,34302.0,141.4266,141.6679,141.3011,141.4942,34302.0
2020-01-07 10:10:00,146.57,146.66,146.43,146.49,18748.0,141.4942,141.5811,141.359,141.4169,18748.0
2020-01-07 10:20:00,146.5,146.55,146.32,146.53,32905.0,141.4266,141.4749,141.2528,141.4556,32905.0
2020-01-07 10:30:00,146.52,146.58,146.28,146.44,29067.0,141.4459,141.5038,141.2142,141.3687,29067.0
2020-01-07 10:40:00,146.49,146.7,146.43,146.65,36094.0,141.4169,141.6197,141.359,141.5714,36094.0
2020-01-07 10:50:00,146.64,146.7,146.59,146.61,21402.0,141.5617,141.6197,141.5135,141.5328,21402.0
2020-01-07 11:00:00,146.62,146.72,146.57,146.64,20926.0,141.5424,141.639,141.4942,141.5617,20926.0
2020-01-07 11:10:00,146.62,146.66,146.57,146.57,21718.0,141.5424,141.5811,141.4942,141.4942,21718.0
2020-01-07 11:20:00,146.6,146.73,146.42,146.73,25467.0,141.5231,141.6486,141.3494,141.6486,25467.0
2020-01-07 11:30:00,146.74,146.75,146.38,146.43,19949.0,141.6583,141.6679,141.3108,141.359,19949.0
2020-01-07 11:40:00,146.44,146.51,146.41,146.41,10439.0,141.3687,141.4362,141.3397,141.3397,10439.0
2020-01-07 11:50:00,146.44,146.51,146.12,146.13,18142.0,141.3687,141.4362,141.0598,141.0694,18142.0
2020-01-07 12:00:00,146.1,146.16,145.96,145.97,27602.0,141.0404,141.0984,140.9053,140.9149,27602.0
2020-01-07 12:10:00,145.97,146.02,145.82,145.88,12777.0,140.9149,140.9632,140.7701,140.8281,12777.0
2020-01-07 12:20:00,145.87,145.92,145.79,145.8,16675.0,140.8184,140.8667,140.7412,140.7508,16675.0
2020-01-07 12:30:00,145.78,145.79,145.53,145.57,20145.0,140.7315,140.7412,140.4902,140.5288,20145.0
2020-01-07 12:40:00,145.59,145.61,145.5,145.52,12398.0,140.5481,140.5674,140.4612,140.4805,12398.0
2020-01-07 12:50:00,145.5,145.63,145.49,145.59,37303.0,140.4612,140.5867,140.4516,140.5481,37303.0
2020-01-07 13:00:00,145.58,145.64,145.58,145.63,29128.0,140.5385,140.5964,140.5385,140.5867,29128.0
2020-01-07 13:10:00,145.63,145.81,145.63,145.73,12784.0,140.5867,140.7605,140.5867,140.6833,12784.0
2020-01-07 13:20:00,145.73,145.76,145.65,145.71,13296.0,140.6833,140.7122,140.606,140.664,13296.0
2020-01-07 13:30:00,145.69,145.7,145.57,145.62,14005.0,140.6446,140.6543,140.5288,140.5771,14005.0
2020-01-07 13:40:00,145.64,145.69,145.55,145.58,14013.0,140.5964,140.6446,140.5095,140.5385,14013.0
2020-01-07 13:50:00,145.55,145.59,145.47,145.5,17726.0,140.5095,140.5481,140.4323,140.4612,17726.0
2020-01-07 14:00:00,145.5,145.51,145.27,145.31,20883.0,140.4612,140.4709,140.2392,140.2778,20883.0
2020-01-07 14:10:00,145.31,145.31,145.06,145.18,36041.0,140.2778,140.2778,140.0365,140.1523,36041.0
2020-01-07 14:20:00,145.16,145.2,145.09,145.13,22903.0,140.133,140.1716,140.0654,140.104,22903.0
2020-01-07 14:30:00,145.11,145.18,145.0,145.02,32995.0,140.0847,140.1523,139.9785,139.9978,32995.0
2020-01-07 14:40:00,145.0,145.17,144.97,145.15,23863.0,139.9785,140.1427,139.9496,140.1233,23863.0
2020-01-07 14:50:00,145.15,145.15,144.93,144.95,36278.0,140.1233,140.1233,139.911,139.9303,36278.0
2020-01-07 15:00:00,144.95,144.97,144.8,144.83,37653.0,139.9303,139.9496,139.7855,139.8144,37653.0
2020-01-07 15:10:00,144.83,145.01,144.83,144.97,44287.0,139.8144,139.9882,139.8144,139.9496,44287.0
2020-01-07 15:20:00,144.97,145.07,144.92,145.01,45625.0,139.9496,140.0461,139.9013,139.9882,45625.0
2020-01-07 15:30:00,145.02,145.03,144.91,144.91,56613.0,139.9978,140.0075,139.8917,139.8917,56613.0
2020-01-07 15:40:00,144.92,144.96,144.82,144.94,67522.0,139.9013,139.9399,139.8048,139.9206,67522.0
2020-01-07 15:50:00,144.93,144.94,144.68,144.93,185710.0,139.911,139.9206,139.6696,139.911,185710.0
2020-01-08 09:30:00,145.13,145.55,144.72,145.47,46685.0,140.104,140.5095,139.7082,140.4323,46685.0
2020-01-08 09:40:00,145.56,146.19,145.51,146.18,21331.0,140.5191,141.1273,140.4709,141.1177,21331.0
2020-01-08 09:50:00,146.11,146.6,145.93,146.26,18841.0,141.0501,141.5231,140.8763,141.1949,18841.0
2020-01-08 10:00:00,146.26,146.35,145.93,145.93,22245.0,141.1949,141.2818,140.8763,140.8763,22245.0
2020-01-08 10:10:00,145.92,146.24,145.81,145.91,21826.0,140.8667,141.1756,140.7605,140.857,21826.0
2020-01-08 10:20:00,145.92,146.1,145.67,145.71,23109.0,140.8667,141.0404,140.6253,140.664,23109.0
2020-01-08 10:30:00,145.69,145.94,145.67,145.77,14725.0,140.6446,140.886,140.6253,140.7219,14725.0
2020-01-08 10:40:00,145.72,145.74,145.28,145.32,15335.0,140.6736,140.6929,140.2488,140.2875,15335.0
2020-01-08 10:50:00,145.32,145.42,145.18,145.42,11202.0,140.2875,140.384,140.1523,140.384,11202.0
2020-01-08 11:00:00,145.42,145.81,145.24,145.81,25421.0,140.384,140.7605,140.2102,140.7605,25421.0
2020-01-08 11:10:00,145.87,145.87,145.71,145.72,17086.0,140.8184,140.8184,140.664,140.6736,17086.0
2020-01-08 11:20:00,145.72,146.18,145.64,146.12,17835.0,140.6736,141.1177,140.5964,141.0598,17835.0
2020-01-08 11:30:00,146.1,146.51,145.7,146.38,25835.0,141.0404,141.4362,140.6543,141.3108,25835.0
2020-01-08 11:40:00,146.32,146.97,146.32,146.91,21489.0,141.2528,141.8803,141.2528,141.8224,21489.0
2020-01-08 11:50:00,146.89,146.95,146.73,146.77,15536.0,141.8031,141.861,141.6486,141.6872,15536.0
2020-01-08 12:00:00,146.78,146.91,146.73,146.75,40268.0,141.6969,141.8224,141.6486,141.6679,40268.0
2020-01-08 12:10:00,146.74,146.81,146.57,146.72,17476.0,141.6583,141.7259,141.4942,141.639,17476.0
2020-01-08 12:20:00,146.72,146.88,146.72,146.75,15265.0,141.639,141.7934,141.639,141.6679,15265.0
2020-01-08 12:30:00,146.78,146.8,146.51,146.55,9889.0,141.6969,141.7162,141.4362,141.4749,9889.0
2020-01-08 12:40:00,146.57,146.82,146.55,146.82,9831.0,141.4942,141.7355,141.4749,141.7355,9831.0
2020-01-08 12:50:00,146.8,146.81,146.58,146.58,8941.0,141.7162,141.7259,141.5038,141.5038,8941.0
2020-01-08 13:00:00,146.55,146.59,146.39,146.4,13433.0,141.4749,141.5135,141.3204,141.3301,13433.0
2020-01-08 13:10:00,146.42,146.52,146.34,146.52,9516.0,141.3494,141.4459,141.2721,141.4459,9516.0
2020-01-08 13:20:00,146.53,146.75,146.44,146.74,16309.0,141.4556,141.6679,141.3687,141.6583,16309.0
2020-01-08 13:30:00,146.75,146.97,146.74,146.94,15219.0,141.6679,141.8803,141.6583,141.8514,15219.0
2020-01-08 13:40:00,146.93,146.96,146.87,146.91,13960.0,141.8417,141.8707,141.7838,141.8224,13960.0
2020-01-08 13:50:00,146.91,147.04,146.91,147.03,12527.0,141.8224,141.9479,141.8224,141.9382,12527.0
2020-01-08 14:00:00,147.04,147.12,146.92,147.08,20472.0,141.9479,142.0251,141.8321,141.9865,20472.0
2020-01-08 14:10:00,147.13,147.13,146.94,146.97,14353.0,142.0348,142.0348,141.8514,141.8803,14353.0
2020-01-08 14:20:00,146.97,147.03,146.93,147.0,20164.0,141.8803,141.9382,141.8417,141.9093,20164.0
2020-01-08 14:30:00,147.0,147.17,146.92,147.16,13322.0,141.9093,142.0734,141.8321,142.0637,13322.0
2020-01-08 14:40:00,147.16,147.35,147.11,147.28,14004.0,142.0637,142.2472,142.0155,142.1796,14004.0
2020-01-08 14:50:00,147.24,147.32,147.15,147.27,12789.0,142.141,142.2182,142.0541,142.1699,12789.0
2020-01-08 15:00:00,147.27,147.47,147.26,147.4,14529.0,142.1699,142.363,142.1603,142.2954,14529.0
2020-01-08 15:10:00,147.42,147.59,147.35,147.55,12876.0,142.3147,142.4788,142.2472,142.4402,12876.0
2020-01-08 15:20:00,147.53,147.62,147.46,147.47,15842.0,142.4209,142.5078,142.3533,142.363,15842.0
2020-01-08 15:30:00,147.48,147.48,147.25,147.38,26709.0,142.3727,142.3727,142.1506,142.2761,26709.0
2020-01-08 15:40:00,147.37,147.37,146.86,146.86,34420.0,142.2665,142.2665,141.7741,141.7741,34420.0
2020-01-08 15:50:00,146.89,146.99,146.68,146.77,86474.0,141.8031,141.8996,141.6004,141.6872,86474.0
2020-01-09 09:30:00,147.46,147.59,146.98,147.01,19526.0,142.3533,142.4788,141.89,141.9189,19526.0
2020-01-09 09:40:00,147.07,147.07,146.7,146.9,7800.0,141.9769,141.9769,141.6197,141.8127,7800.0
2020-01-09 09:50:00,146.94,147.08,146.53,146.57,7800.0,141.8514,141.9865,141.4556,141.4942,7800.0
2020-01-09 10:00:00,146.59,146.72,146.2,146.33,13405.0,141.5135,141.639,141.137,141.2625,13405.0
2020-01-09 10:10:00,146.34,146.66,146.28,146.66,26682.0,141.2721,141.5811,141.2142,141.5811,26682.0
2020-01-09 10:20:00,146.66,146.8,146.61,146.8,8535.0,141.5811,141.7162,141.5328,141.7162,8535.0
2020-01-09 10:30:00,146.81,147.07,146.72,147.06,7750.0,141.7259,141.9769,141.639,141.9672,7750.0
2020-01-09 10:40:00,147.08,147.08,146.66,146.81,21117.0,141.9865,141.9865,141.5811,141.7259,21117.0
2020-01-09 10:50:00,146.84,146.89,146.7,146.79,14008.0,141.7548,141.8031,141.6197,141.7066,14008.0
2020-01-09 11:00:00,146.75,146.84,146.69,146.72,41347.0,141.6679,141.7548,141.61,141.639,41347.0
2020-01-09 11:10:00,146.71,146.85,146.63,146.82,21407.0,141.6293,141.7645,141.5521,141.7355,21407.0
2020-01-09 11:20:00,146.85,146.88,146.66,146.78,18566.0,141.7645,141.7934,141.5811,141.6969,18566.0
2020-01-09 11:30:00,146.78,147.07,146.78,147.07,9306.0,141.6969,141.9769,141.6969,141.9769,9306.0
2020-01-09 11:40:00,147.07,147.12,147.01,147.07,6441.0,141.9769,142.0251,141.9189,141.9769,6441.0
2020-01-09 11:50:00,147.1,147.12,146.9,146.96,12056.0,142.0058,142.0251,141.8127,141.8707,12056.0
2020-01-09 12:00:00,146.98,147.01,146.83,146.92,18379.0,141.89,141.9189,141.7452,141.8321,18379.0
2020-01-09 12:10:00,146.91,146.96,146.76,146.76,8468.0,141.8224,141.8707,141.6776,141.6776,8468.0
2020-01-09 12:20:00,146.73,146.81,146.68,146.75,9160.0,141.6486,141.7259,141.6004,141.6679,9160.0
2020-01-09 12:30:00,146.73,146.73,146.46,146.48,28584.0,141.6486,141.6486,141.388,141.4073,28584.0
2020-01-09 12:40:00,146.48,146.49,146.32,146.48,17517.0,141.4073,141.4169,141.2528,141.4073,17517.0
2020-01-09 12:50:00,146.48,146.66,146.47,146.64,11412.0,141.4073,141.5811,141.3976,141.5617,11412.0
2020-01-09 13:00:00,146.65,146.67,146.58,146.61,7215.0,141.5714,141.5907,141.5038,141.5328,7215.0
2020-01-09 13:10:00,146.6,146.76,146.55,146.64,11421.0,141.5231,141.6776,141.4749,141.5617,11421.0
2020-01-09 13:20:00,146.66,146.76,146.6,146.76,6438.0,141.5811,141.6776,141.5231,141.6776,6438.0
2020-01-09 13:30:00,146.8,146.84,146.75,146.77,6836.0,141.7162,141.7548,141.6679,141.6872,6836.0
2020-01-09 13:40:00,146.75,146.77,146.69,146.71,5532.0,141.6679,141.6872,141.61,141.6293,5532.0
2020-01-09 13:50:00,146.71,146.78,146.66,146.7,11000.0,141.6293,141.6969,141.5811,141.6197,11000.0
2020-01-09 14:00:00,146.7,146.85,146.7,146.7,10039.0,141.6197,141.7645,141.6197,141.6197,10039.0
2020-01-09 14:10:00,146.72,146.86,146.72,146.78,6493.0,141.639,141.7741,141.639,141.6969,6493.0
2020-01-09 14:20:00,146.8,146.81,146.72,146.74,4067.0,141.7162,141.7259,141.639,141.6583,4067.0
2020-01-09 14:30:00,146.73,146.87,146.68,146.82,11459.0,141.6486,141.7838,141.6004,141.7355,11459.0
2020-01-09 14:40:00,146.81,146.89,146.65,146.67,11084.0,141.7259,141.8031,141.5714,141.5907,11084.0
2020-01-09 14:50:00,146.67,146.68,146.56,146.65,22174.0,141.5907,141.6004,141.4845,141.5714,22174.0
2020-01-09 15:00:00,146.62,146.64,146.48,146.5,10480.0,141.5424,141.5617,141.4073,141.4266,10480.0
2020-01-09 15:10:00,146.49,146.57,146.42,146.47,9562.0,141.4169,141.4942,141.3494,141.3976,9562.0
2020-01-09 15:20:00,146.49,146.55,146.39,146.51,10730.0,141.4169,141.4749,141.3204,141.4362,10730.0
2020-01-09 15:30:00,146.52,146.63,146.49,146.57,12367.0,141.4459,141.5521,141.4169,141.4942,12367.0
2020-01-09 15:40:00,146.57,146.58,146.43,146.44,20297.0,141.4942,141.5038,141.359,141.3687,20297.0
2020-01-09 15:50:00,146.46,146.54,146.37,146.44,94059.0,141.388,141.4652,141.3011,141.3687,94059.0
2020-01-10 09:30:00,146.2,146.51,145.55,145.55,22738.0,141.137,141.4362,140.5095,140.5095,22738.0
2020-01-10 09:40:00,145.54,146.01,145.54,145.99,12492.0,140.4998,140.9536,140.4998,140.9343,12492.0
2020-01-10 09:50:00,145.94,146.1,145.77,146.1,8621.0,140.886,141.0404,140.7219,141.0404,8621.0
2020-01-10 10:00:00,146.03,146.18,145.93,146.06,14060.0,140.9729,141.1177,140.8763,141.0018,14060.0
2020-01-10 10:10:00,146.09,146.2,146.0,146.03,9467.0,141.0308,141.137,140.9439,140.9729,9467.0
2020-01-10 10:20:00,145.97,146.03,145.85,145.95,6450.0,140.9149,140.9729,140.7991,140.8956,6450.0
2020-01-10 10:30:00,145.98,146.33,145.93,146.31,9681.0,140.9246,141.2625,140.8763,141.2432,9681.0
2020-01-10 10:40:00,146.3,146.42,146.18,146.18,8334.0,141.2335,141.3494,141.1177,141.1177,8334.0
2020-01-10 10:50:00,146.19,146.49,146.13,146.49,10440.0,141.1273,141.4169,141.0694,141.4169,10440.0
2020-01-10 11:00:00,146.52,146.57,146.37,146.37,13747.0,141.4459,141.4942,141.3011,141.3011,13747.0
2020-01-10 11:10:00,146.37,146.37,145.9,145.97,10927.0,141.3011,141.3011,140.8474,140.9149,10927.0
2020-01-10 11:20:00,145.99,145.99,145.72,145.73,6901.0,140.9343,140.9343,140.6736,140.6833,6901.0
2020-01-10 11:30:00,145.77,145.88,145.63,145.64,11919.0,140.7219,140.8281,140.5867,140.5964,11919.0
2020-01-10 11:40:00,145.69,145.7,145.32,145.33,7704.0,140.6446,140.6543,140.2875,140.2971,7704.0
2020-01-10 11:50:00,145.37,145.45,145.3,145.4,7817.0,140.3357,140.413,140.2682,140.3647,7817.0
2020-01-10 12:00:00,145.44,145.45,145.2,145.22,12938.0,140.4033,140.413,140.1716,140.1909,12938.0
2020-01-10 12:10:00,145.2,145.41,145.19,145.24,8038.0,140.1716,140.3743,140.162,140.2102,8038.0
2020-01-10 12:20:00,145.25,145.3,145.2,145.28,10495.0,140.2199,140.2682,140.1716,140.2488,10495.0
2020-01-10 12:30:00,145.28,145.49,145.24,145.47,10702.0,140.2488,140.4516,140.2102,140.4323,10702.0
2020-01-10 12:40:00,145.46,145.79,145.46,145.79,4119.0,140.4226,140.7412,140.4226,140.7412,4119.0
2020-01-10 12:50:00,145.82,146.1,145.79,146.04,13264.0,140.7701,141.0404,140.7412,140.9825,13264.0
2020-01-10 13:00:00,146.06,146.29,146.03,146.28,8130.0,141.0018,141.2239,140.9729,141.2142,8130.0
2020-01-10 13:10:00,146.25,146.31,146.19,146.25,9124.0,141.1853,141.2432,141.1273,141.1853,9124.0
2020-01-10 13:20:00,146.3,146.3,146.08,146.11,9908.0,141.2335,141.2335,141.0211,141.0501,9908.0
2020-01-10 13:30:00,146.12,146.32,146.11,146.12,10856.0,141.0598,141.2528,141.0501,141.0598,10856.0
2020-01-10 13:40:00,146.12,146.28,146.11,146.27,6579.0,141.0598,141.2142,141.0501,141.2046,6579.0
2020-01-10 13:50:00,146.27,146.3,146.14,146.18,8113.0,141.2046,141.2335,141.0791,141.1177,8113.0
2020-01-10 14:00:00,146.15,146.2,145.85,145.87,11500.0,141.0887,141.137,140.7991,140.8184,11500.0
2020-01-10 14:10:00,145.89,145.9,145.66,145.84,9810.0,140.8377,140.8474,140.6157,140.7895,9810.0
2020-01-10 14:20:00,145.83,145.84,145.65,145.68,9880.0,140.7798,140.7895,140.606,140.635,9880.0
2020-01-10 14:30:00,145.7,145.71,145.56,145.56,8433.0,140.6543,140.664,140.5191,140.5191,8433.0
2020-01-10 14:40:00,145.59,145.73,145.54,145.66,13883.0,140.5481,140.6833,140.4998,140.6157,13883.0
2020-01-10 14:50:00,145.68,145.78,145.66,145.78,12026.0,140.635,140.7315,140.6157,140.7315,12026.0
2020-01-10 15:00:00,145.78,145.81,145.53,145.56,16533.0,140.7315,140.7605,140.4902,140.5191,16533.0
2020-01-10 15:10:00,145.56,145.6,145.48,145.5,9784.0,140.5191,140.5578,140.4419,140.4612,9784.0
2020-01-10 15:20:00,145.49,145.72,145.47,145.63,13341.0,140.4516,140.6736,140.4323,140.5867,13341.0
2020-01-10 15:30:00,145.64,145.64,145.37,145.39,17668.0,140.5964,140.5964,140.3357,140.355,17668.0
2020-01-10 15:40:00,145.4,145.4,145.1,145.11,28837.0,140.3647,140.3647,140.0751,140.0847,28837.0
2020-01-10 15:50:00,145.07,145.48,145.05,145.37,85772.0,140.0461,140.4419,140.0268,140.3357,85772.0
2020-01-13 09:30:00,145.76,146.0,145.76,145.98,36431.0,140.7122,140.9439,140.7122,140.9246,36431.0
2020-01-13 09:40:00,146.0,146.01,145.54,145.87,23932.0,140.9439,140.9536,140.4998,140.8184,23932.0
2020-01-13 09:50:00,145.8,146.1,145.64,145.83,14261.0,140.7508,141.0404,140.5964,140.7798,14261.0
2020-01-13 10:00:00,145.81,145.9,145.78,145.79,13793.0,140.7605,140.8474,140.7315,140.7412,13793.0
2020-01-13 10:10:00,145.81,145.86,145.6,145.75,18578.0,140.7605,140.8088,140.5578,140.7026,18578.0
2020-01-13 10:20:00,145.77,145.84,145.72,145.8,17093.0,140.7219,140.7895,140.6736,140.7508,17093.0
2020-01-13 10:30:00,145.8,145.8,145.69,145.69,5649.0,140.7508,140.7508,140.6446,140.6446,5649.0
2020-01-13 10:40:00,145.66,145.8,145.6,145.76,5100.0,140.6157,140.7508,140.5578,140.7122,5100.0
2020-01-13 10:50:00,145.82,145.9,145.8,145.89,9253.0,140.7701,140.8474,140.7508,140.8377,9253.0
2020-01-13 11:00:00,145.88,145.9,145.81,145.88,7422.0,140.8281,140.8474,140.7605,140.8281,7422.0
2020-01-13 11:10:00,145.87,145.9,145.7,145.89,8351.0,140.8184,140.8474,140.6543,140.8377,8351.0
2020-01-13 11:20:00,145.88,146.14,145.85,146.07,18446.0,140.8281,141.0791,140.7991,141.0115,18446.0
2020-01-13 11:30:00,146.11,146.27,146.09,146.2,3390.0,141.0501,141.2046,141.0308,141.137,3390.0
2020-01-13 11:40:00,146.17,146.42,146.15,146.4,5607.0,141.108,141.3494,141.0887,141.3301,5607.0
2020-01-13 11:50:00,146.4,146.49,146.35,146.49,5550.0,141.3301,141.4169,141.2818,141.4169,5550.0
2020-01-13 12:00:00,146.5,146.78,146.49,146.69,10266.0,141.4266,141.6969,141.4169,141.61,10266.0
2020-01-13 12:10:00,146.69,146.81,146.57,146.77,6539.0,141.61,141.7259,141.4942,141.6872,6539.0
2020-01-13 12:20:00,146.74,146.89,146.71,146.83,8175.0,141.6583,141.8031,141.6293,141.7452,8175.0
2020-01-13 12:30:00,146.86,146.94,146.73,146.73,6313.0,141.7741,141.8514,141.6486,141.6486,6313.0
2020-01-13 12:40:00,146.74,146.74,146.59,146.7,8586.0,141.6583,141.6583,141.5135,141.6197,8586.0
2020-01-13 12:50:00,146.7,146.74,146.62,146.66,7500.0,141.6197,141.6583,141.5424,141.5811,7500.0
2020-01-13 13:00:00,146.66,146.67,146.49,146.6,6576.0,141.5811,141.5907,141.4169,141.5231,6576.0
2020-01-13 13:10:00,146.59,146.63,146.54,146.61,6676.0,141.5135,141.5521,141.4652,141.5328,6676.0
2020-01-13 13:20:00,146.62,146.62,146.47,146.49,7935.0,141.5424,141.5424,141.3976,141.4169,7935.0
2020-01-13 13:30:00,146.52,146.58,146.42,146.42,8105.0,141.4459,141.5038,141.3494,141.3494,8105.0
2020-01-13 13:40:00,146.42,146.45,146.3,146.44,10592.0,141.3494,141.3783,141.2335,141.3687,10592.0
2020-01-13 13:50:00,146.45,146.65,146.45,146.6,10528.0,141.3783,141.5714,141.3783,141.5231,10528.0
2020-01-13 14:00:00,146.64,146.65,146.41,146.61,11565.0,141.5617,141.5714,141.3397,141.5328,11565.0
2020-01-13 14:10:00,146.63,146.84,146.58,146.83,6698.0,141.5521,141.7548,141.5038,141.7452,6698.0
2020-01-13 14:20:00,146.83,146.94,146.78,146.9,8252.0,141.7452,141.8514,141.6969,141.8127,8252.0
2020-01-13 14:30:00,146.88,146.9,146.74,146.74,14084.0,141.7934,141.8127,141.6583,141.6583,14084.0
2020-01-13 14:40:00,146.74,146.83,146.7,146.83,10137.0,141.6583,141.7452,141.6197,141.7452,10137.0
2020-01-13 14:50:00,146.84,146.91,146.79,146.89,9543.0,141.7548,141.8224,141.7066,141.8031,9543.0
2020-01-13 15:00:00,146.9,146.98,146.88,146.93,10220.0,141.8127,141.89,141.7934,141.8417,10220.0
2020-01-13 15:10:00,146.92,146.94,146.86,146.91,11057.0,141.8321,141.8514,141.7741,141.8224,11057.0
2020-01-13 15:20:00,146.92,146.95,146.81,146.82,10423.0,141.8321,141.861,141.7259,141.7355,10423.0
2020-01-13 15:30:00,146.83,146.85,146.76,146.83,17421.0,141.7452,141.7645,141.6776,141.7452,17421.0
2020-01-13 15:40:00,146.84,146.84,146.74,146.77,15711.0,141.7548,141.7548,141.6583,141.6872,15711.0
2020-01-13 15:50:00,146.79,146.91,146.72,146.72,70696.0,141.7066,141.8224,141.639,141.639,70696.0
2020-01-14 09:30:00,146.41,147.0,146.11,146.96,24410.0,141.3397,141.9093,141.0501,141.8707,24410.0
2020-01-14 09:40:00,147.1,147.3,146.9,147.08,14584.0,142.0058,142.1989,141.8127,141.9865,14584.0
2020-01-14 09:50:00,147.13,147.13,146.71,146.74,17164.0,142.0348,142.0348,141.6293,141.6583,17164.0
2020-01-14 10:00:00,146.69,146.88,146.68,146.68,13890.0,141.61,141.7934,141.6004,141.6004,13890.0
2020-01-14 10:10:00,146.68,146.76,146.61,146.64,6075.0,141.6004,141.6776,141.5328,141.5617,6075.0
2020-01-14 10:20:00,146.65,146.65,146.45,146.55,7366.0,141.5714,141.5714,141.3783,141.4749,7366.0
2020-01-14 10:30:00,146.56,146.62,146.54,146.61,10156.0,141.4845,141.5424,141.4652,141.5328,10156.0
2020-01-14 10:40:00,146.62,146.67,146.52,146.63,5850.0,141.5424,141.5907,141.4459,141.5521,5850.0
2020-01-14 10:50:00,146.59,146.6,146.35,146.51,11211.0,141.5135,141.5231,141.2818,141.4362,11211.0
2020-01-14 11:00:00,146.55,146.68,146.48,146.66,8624.0,141.4749,141.6004,141.4073,141.5811,8624.0
2020-01-14 11:10:00,146.67,146.67,146.53,146.64,8325.0,141.5907,141.5907,141.4556,141.5617,8325.0
2020-01-14 11:20:00,146.64,146.74,146.61,146.68,6614.0,141.5617,141.6583,141.5328,141.6004,6614.0
2020-01-14 11:30:00,146.7,146.74,146.61,146.61,9801.0,141.6197,141.6583,141.5328,141.5328,9801.0
2020-01-14 11:40:00,146.59,146.68,146.51,146.58,10459.0,141.5135,141.6004,141.4362,141.5038,10459.0
2020-01-14 11:50:00,146.6,146.68,146.57,146.65,8578.0,141.5231,141.6004,141.4942,141.5714,8578.0
2020-01-14 12:00:00,146.61,146.67,146.57,146.59,10894.0,141.5328,141.5907,141.4942,141.5135,10894.0
2020-01-14 12:10:00,146.63,146.77,146.56,146.68,27176.0,141.5521,141.6872,141.4845,141.6004,27176.0
2020-01-14 12:20:00,146.69,146.8,146.65,146.77,7558.0,141.61,141.7162,141.5714,141.6872,7558.0
2020-01-14 12:30:00,146.81,146.88,146.75,146.84,9966.0,141.7259,141.7934,141.6679,141.7548,9966.0
2020-01-14 12:40:00,146.84,146.84,146.7,146.83,16714.0,141.7548,141.7548,141.6197,141.7452,16714.0
2020-01-14 12:50:00,146.84,147.03,146.84,146.93,7549.0,141.7548,141.9382,141.7548,141.8417,7549.0
2020-01-14 13:00:00,146.94,147.07,146.88,147.06,7319.0,141.8514,141.9769,141.7934,141.9672,7319.0
2020-01-14 13:10:00,147.09,147.23,147.06,147.22,19508.0,141.9962,142.1313,141.9672,142.1217,19508.0
2020-01-14 13:20:00,147.24,147.38,147.21,147.36,4400.0,142.141,142.2761,142.112,142.2568,4400.0
2020-01-14 13:30:00,147.34,147.59,146.92,147.25,25438.0,142.2375,142.4788,141.8321,142.1506,25438.0
2020-01-14 13:40:00,147.3,147.3,146.93,147.09,7023.0,142.1989,142.1989,141.8417,141.9962,7023.0
2020-01-14 13:50:00,147.07,147.28,147.07,147.14,6421.0,141.9769,142.1796,141.9769,142.0444,6421.0
2020-01-14 14:00:00,147.18,147.18,146.9,146.9,6823.0,142.083,142.083,141.8127,141.8127,6823.0
2020-01-14 14:10:00,147.02,147.06,146.83,147.01,8716.0,141.9286,141.9672,141.7452,141.9189,8716.0
2020-01-14 14:20:00,147.06,147.29,146.97,147.25,5866.0,141.9672,142.1892,141.8803,142.1506,5866.0
2020-01-14 14:30:00,147.29,147.53,147.24,147.5,14022.0,142.1892,142.4209,142.141,142.392,14022.0
2020-01-14 14:40:00,147.51,147.63,147.47,147.5,7956.0,142.4016,142.5175,142.363,142.392,7956.0
2020-01-14 14:50:00,147.52,147.52,147.32,147.38,10800.0,142.4113,142.4113,142.2182,142.2761,10800.0
2020-01-14 15:00:00,147.39,147.52,147.17,147.25,15225.0,142.2858,142.4113,142.0734,142.1506,15225.0
2020-01-14 15:10:00,147.24,147.27,147.03,147.18,10450.0,142.141,142.1699,141.9382,142.083,10450.0
2020-01-14 15:20:00,147.18,147.3,147.04,147.09,21402.0,142.083,142.1989,141.9479,141.9962,21402.0
2020-01-14 15:30:00,147.08,147.29,147.02,147.22,16021.0,141.9865,142.1892,141.9286,142.1217,16021.0
2020-01-14 15:40:00,147.23,147.3,147.08,147.08,18714.0,142.1313,142.1989,141.9865,141.9865,18714.0
2020-01-14 15:50:00,147.04,147.17,146.93,147.17,58471.0,141.9479,142.0734,141.8417,142.0734,58471.0
2020-01-15 09:30:00,146.77,147.48,146.65,147.46,29051.0,141.6872,142.3727,141.5714,142.3533,29051.0
2020-01-15 09:40:00,147.48,147.94,147.42,147.78,14038.0,142.3727,142.8167,142.3147,142.6623,14038.0
2020-01-15 09:50:00,147.94,148.12,147.76,147.83,9899.0,142.8167,142.9905,142.643,142.7105,9899.0
2020-01-15 10:00:00,147.76,147.96,147.04,147.23,24791.0,142.643,142.836,141.9479,142.1313,24791.0
2020-01-15 10:10:00,147.22,147.27,147.03,147.1,9284.0,142.1217,142.1699,141.9382,142.0058,9284.0
2020-01-15 10:20:00,147.12,147.25,147.12,147.21,6282.0,142.0251,142.1506,142.0251,142.112,6282.0
2020-01-15 10:30:00,147.19,147.68,147.17,147.66,5942.0,142.0927,142.5657,142.0734,142.5464,5942.0
2020-01-15 10:40:00,147.73,147.9,147.69,147.85,7596.0,142.614,142.7781,142.5754,142.7298,7596.0
2020-01-15 10:50:00,147.83,147.99,147.8,147.99,5841.0,142.7105,142.865,142.6816,142.865,5841.0
2020-01-15 11:00:00,147.97,148.15,147.84,147.95,8301.0,142.8457,143.0195,142.7202,142.8264,8301.0
2020-01-15 11:10:00,147.92,147.92,147.72,147.86,7260.0,142.7974,142.7974,142.6043,142.7395,7260.0
2020-01-15 11:20:00,147.84,147.87,147.62,147.75,10660.0,142.7202,142.7492,142.5078,142.6333,10660.0
2020-01-15 11:30:00,147.81,147.88,147.79,147.86,6742.0,142.6912,142.7588,142.6719,142.7395,6742.0
2020-01-15 11:40:00,147.87,147.98,147.85,147.93,11343.0,142.7492,142.8553,142.7298,142.8071,11343.0
2020-01-15 11:50:00,147.93,148.03,147.73,147.77,9450.0,142.8071,142.9036,142.614,142.6526,9450.0
2020-01-15 12:00:00,147.78,147.79,147.51,147.6,5664.0,142.6623,142.6719,142.4016,142.4885,5664.0
2020-01-15 12:10:00,147.55,147.66,147.44,147.52,7768.0,142.4402,142.5464,142.334,142.4113,7768.0
2020-01-15 12:20:00,147.48,147.56,147.48,147.5,3960.0,142.3727,142.4499,142.3727,142.392,3960.0
2020-01-15 12:30:00,147.48,147.51,147.35,147.42,4573.0,142.3727,142.4016,142.2472,142.3147,4573.0
2020-01-15 12:40:00,147.47,147.58,147.31,147.31,3219.0,142.363,142.4692,142.2085,142.2085,3219.0
2020-01-15 12:50:00,147.29,147.29,147.08,147.08,6349.0,142.1892,142.1892,141.9865,141.9865,6349.0
2020-01-15 13:00:00,147.13,147.31,147.08,147.27,5071.0,142.0348,142.2085,141.9865,142.1699,5071.0
2020-01-15 13:10:00,147.26,147.4,147.26,147.4,4200.0,142.1603,142.2954,142.1603,142.2954,4200.0
2020-01-15 13:20:00,147.4,147.4,147.28,147.36,7988.0,142.2954,142.2954,142.1796,142.2568,7988.0
2020-01-15 13:30:00,147.34,147.44,147.18,147.29,8492.0,142.2375,142.334,142.083,142.1892,8492.0
2020-01-15 13:40:00,147.32,147.47,147.29,147.43,8117.0,142.2182,142.363,142.1892,142.3244,8117.0
2020-01-15 13:50:00,147.44,147.47,147.35,147.43,7321.0,142.334,142.363,142.2472,142.3244,7321.0
2020-01-15 14:00:00,147.46,147.68,147.43,147.65,8428.0,142.3533,142.5657,142.3244,142.5368,8428.0
2020-01-15 14:10:00,147.68,147.74,147.62,147.71,6913.0,142.5657,142.6237,142.5078,142.5947,6913.0
2020-01-15 14:20:00,147.69,147.73,147.66,147.72,4975.0,142.5754,142.614,142.5464,142.6043,4975.0
2020-01-15 14:30:00,147.75,147.78,147.65,147.66,7579.0,142.6333,142.6623,142.5368,142.5464,7579.0
2020-01-15 14:40:00,147.64,147.67,147.54,147.56,6897.0,142.5271,142.5561,142.4306,142.4499,6897.0
2020-01-15 14:50:00,147.55,147.63,147.49,147.5,9095.0,142.4402,142.5175,142.3823,142.392,9095.0
2020-01-15 15:00:00,147.47,147.51,147.31,147.31,7363.0,142.363,142.4016,142.2085,142.2085,7363.0
2020-01-15 15:10:00,147.28,147.34,147.18,147.18,10408.0,142.1796,142.2375,142.083,142.083,10408.0
2020-01-15 15:20:00,147.16,147.2,146.96,147.09,15776.0,142.0637,142.1024,141.8707,141.9962,15776.0
2020-01-15 15:30:00,147.08,147.08,146.84,146.92,15747.0,141.9865,141.9865,141.7548,141.8321,15747.0
2020-01-15 15:40:00,146.91,147.25,146.87,147.24,30801.0,141.8224,142.1506,141.7838,142.141,30801.0
2020-01-15 15:50:00,147.25,147.36,147.16,147.3,49403.0,142.1506,142.2568,142.0637,142.1989,49403.0
2020-01-16 09:30:00,147.98,148.76,147.5,148.4,24471.0,142.8553,143.6083,142.392,143.2608,24471.0
2020-01-16 09:40:00,148.49,148.87,148.47,148.84,10971.0,143.3477,143.7145,143.3284,143.6856,10971.0
2020-01-16 09:50:00,148.9,148.92,148.61,148.74,20348.0,143.7435,143.7628,143.4635,143.589,20348.0
2020-01-16 10:00:00,148.69,148.7,148.51,148.55,12759.0,143.5408,143.5504,143.367,143.4056,12759.0
2020-01-16 10:10:00,148.59,148.68,148.52,148.62,13694.0,143.4442,143.5311,143.3766,143.4732,13694.0
2020-01-16 10:20:00,148.57,148.67,148.39,148.66,8465.0,143.4249,143.5214,143.2511,143.5118,8465.0
2020-01-16 10:30:00,148.65,148.65,148.34,148.34,13108.0,143.5021,143.5021,143.2029,143.2029,13108.0
2020-01-16 10:40:00,148.39,148.78,148.36,148.73,19040.0,143.2511,143.6276,143.2222,143.5794,19040.0
2020-01-16 10:50:00,148.73,148.86,148.66,148.79,11587.0,143.5794,143.7049,143.5118,143.6373,11587.0
2020-01-16 11:00:00,148.81,148.9,148.76,148.84,19108.0,143.6566,143.7435,143.6083,143.6856,19108.0
2020-01-16 11:10:00,148.88,148.92,148.65,148.66,5929.0,143.7242,143.7628,143.5021,143.5118,5929.0
2020-01-16 11:20:00,148.64,148.85,148.64,148.82,10254.0,143.4925,143.6952,143.4925,143.6663,10254.0
2020-01-16 11:30:00,148.76,148.85,148.69,148.85,8350.0,143.6083,143.6952,143.5408,143.6952,8350.0
2020-01-16 11:40:00,148.86,148.87,148.72,148.78,6243.0,143.7049,143.7145,143.5697,143.6276,6243.0
2020-01-16 11:50:00,148.77,148.83,148.6,148.61,7150.0,143.618,143.6759,143.4539,143.4635,7150.0
2020-01-16 12:00:00,148.6,148.71,148.57,148.66,5450.0,143.4539,143.5601,143.4249,143.5118,5450.0
2020-01-16 12:10:00,148.65,148.65,148.44,148.47,10011.0,143.5021,143.5021,143.2994,143.3284,10011.0
2020-01-16 12:20:00,148.46,148.55,148.43,148.5,8701.0,143.3187,143.4056,143.2898,143.3573,8701.0
2020-01-16 12:30:00,148.49,148.64,148.49,148.64,5657.0,143.3477,143.4925,143.3477,143.4925,5657.0
2020-01-16 12:40:00,148.65,148.72,148.62,148.71,4203.0,143.5021,143.5697,143.4732,143.5601,4203.0
2020-01-16 12:50:00,148.69,148.82,148.67,148.75,7810.0,143.5408,143.6663,143.5214,143.5987,7810.0
2020-01-16 13:00:00,148.72,148.8,148.69,148.78,9777.0,143.5697,143.6469,143.5408,143.6276,9777.0
2020-01-16 13:10:00,148.79,148.79,148.63,148.64,4200.0,143.6373,143.6373,143.4828,143.4925,4200.0
2020-01-16 13:20:00,148.63,148.71,148.62,148.7,5300.0,143.4828,143.5601,143.4732,143.5504,5300.0
2020-01-16 13:30:00,148.68,148.69,148.6,148.66,5313.0,143.5311,143.5408,143.4539,143.5118,5313.0
2020-01-16 13:40:00,148.65,148.83,148.64,148.79,4997.0,143.5021,143.6759,143.4925,143.6373,4997.0
2020-01-16 13:50:00,148.8,148.84,148.76,148.78,6045.0,143.6469,143.6856,143.6083,143.6276,6045.0
2020-01-16 14:00:00,148.81,148.81,148.61,148.67,10865.0,143.6566,143.6566,143.4635,143.5214,10865.0
2020-01-16 14:10:00,148.67,148.74,148.59,148.7,6046.0,143.5214,143.589,143.4442,143.5504,6046.0
2020-01-16 14:20:00,148.7,148.74,148.63,148.66,4068.0,143.5504,143.589,143.4828,143.5118,4068.0
2020-01-16 14:30:00,148.66,148.67,148.55,148.58,6450.0,143.5118,143.5214,143.4056,143.4346,6450.0
2020-01-16 14:40:00,148.57,148.59,148.44,148.45,6952.0,143.4249,143.4442,143.2994,143.3091,6952.0
2020-01-16 14:50:00,148.44,148.48,148.4,148.42,9531.0,143.2994,143.338,143.2608,143.2801,9531.0
2020-01-16 15:00:00,148.44,148.55,148.39,148.48,10686.0,143.2994,143.4056,143.2511,143.338,10686.0
2020-01-16 15:10:00,148.47,148.54,148.45,148.51,13533.0,143.3284,143.3959,143.3091,143.367,13533.0
2020-01-16 15:20:00,148.5,148.6,148.48,148.59,13497.0,143.3573,143.4539,143.338,143.4442,13497.0
2020-01-16 15:30:00,148.58,148.86,148.58,148.85,27874.0,143.4346,143.7049,143.4346,143.6952,27874.0
2020-01-16 15:40:00,148.83,148.95,148.81,148.89,17201.0,143.6759,143.7918,143.6566,143.7338,17201.0
2020-01-16 15:50:00,148.9,149.04,148.83,149.02,68616.0,143.7435,143.8786,143.6759,143.8593,68616.0
2020-01-17 09:30:00,149.19,149.94,148.07,149.92,130277.0,144.0234,144.7475,142.9422,144.7282,130277.0
2020-01-17 09:40:00,149.95,150.58,149.88,150.47,29481.0,144.7571,145.3653,144.6895,145.2591,29481.0
2020-01-17 09:50:00,150.48,150.63,150.3,150.48,22333.0,145.2688,145.4136,145.095,145.2688,22333.0
2020-01-17 10:00:00,150.43,150.59,150.24,150.31,13883.0,145.2205,145.375,145.0371,145.1047,13883.0
2020-01-17 10:10:00,150.31,150.31,150.01,150.3,8485.0,145.1047,145.1047,144.815,145.095,8485.0
2020-01-17 10:20:00,150.28,150.53,150.28,150.44,16165.0,145.0757,145.317,145.0757,145.2302,16165.0
2020-01-17 10:30:00,150.42,150.51,150.18,150.25,4256.0,145.2108,145.2977,144.9792,145.0467,4256.0
2020-01-17 10:40:00,150.21,150.38,150.13,150.38,5847.0,145.0081,145.1722,144.9309,145.1722,5847.0
2020-01-17 10:50:00,150.35,150.35,150.04,150.04,7978.0,145.1433,145.1433,144.844,144.844,7978.0
2020-01-17 11:00:00,150.12,150.23,150.09,150.16,10259.0,144.9212,145.0274,144.8923,144.9598,10259.0
2020-01-17 11:10:00,150.1,150.1,149.72,149.76,12764.0,144.9019,144.9019,144.5351,144.5737,12764.0
2020-01-17 11:20:00,149.73,150.05,149.69,150.03,4793.0,144.5447,144.8537,144.5061,144.8343,4793.0
2020-01-17 11:30:00,150.09,150.23,150.03,150.12,8873.0,144.8923,145.0274,144.8343,144.9212,8873.0
2020-01-17 11:40:00,150.13,150.33,150.13,150.25,4960.0,144.9309,145.124,144.9309,145.0467,4960.0
2020-01-17 11:50:00,150.34,150.38,150.21,150.34,5028.0,145.1336,145.1722,145.0081,145.1336,5028.0
2020-01-17 12:00:00,150.34,150.35,150.18,150.27,7628.0,145.1336,145.1433,144.9792,145.066,7628.0
2020-01-17 12:10:00,150.31,150.54,150.31,150.43,11098.0,145.1047,145.3267,145.1047,145.2205,11098.0
2020-01-17 12:20:00,150.43,150.52,150.34,150.49,4897.0,145.2205,145.3074,145.1336,145.2784,4897.0
2020-01-17 12:30:00,150.49,150.5,150.26,150.34,4411.0,145.2784,145.2881,145.0564,145.1336,4411.0
2020-01-17 12:40:00,150.33,150.37,150.27,150.31,4709.0,145.124,145.1626,145.066,145.1047,4709.0
2020-01-17 12:50:00,150.28,150.44,150.25,150.44,7001.0,145.0757,145.2302,145.0467,145.2302,7001.0
2020-01-17 13:00:00,150.4,150.49,150.35,150.47,3983.0,145.1915,145.2784,145.1433,145.2591,3983.0
2020-01-17 13:10:00,150.44,150.49,150.14,150.2,10776.0,145.2302,145.2784,144.9405,144.9985,10776.0
2020-01-17 13:20:00,150.25,150.27,150.2,150.25,2453.0,145.0467,145.066,144.9985,145.0467,2453.0
2020-01-17 13:30:00,150.23,150.31,150.23,150.26,3269.0,145.0274,145.1047,145.0274,145.0564,3269.0
2020-01-17 13:40:00,150.35,150.39,150.25,150.28,3984.0,145.1433,145.1819,145.0467,145.0757,3984.0
2020-01-17 13:50:00,150.31,150.38,150.28,150.33,4770.0,145.1047,145.1722,145.0757,145.124,4770.0
2020-01-17 14:00:00,150.33,150.36,150.28,150.33,2427.0,145.124,145.1529,145.0757,145.124,2427.0
2020-01-17 14:10:00,150.34,150.37,150.32,150.34,2298.0,145.1336,145.1626,145.1143,145.1336,2298.0
2020-01-17 14:20:00,150.32,150.36,150.22,150.22,5194.0,145.1143,145.1529,145.0178,145.0178,5194.0
2020-01-17 14:30:00,150.2,150.27,150.2,150.25,3636.0,144.9985,145.066,144.9985,145.0467,3636.0
2020-01-17 14:40:00,150.25,150.28,150.19,150.19,3233.0,145.0467,145.0757,144.9888,144.9888,3233.0
2020-01-17 14:50:00,150.2,150.28,150.16,150.28,4690.0,144.9985,145.0757,144.9598,145.0757,4690.0
2020-01-17 15:00:00,150.3,150.32,150.12,150.17,6499.0,145.095,145.1143,144.9212,144.9695,6499.0
2020-01-17 15:10:00,150.19,150.25,150.13,150.2,7855.0,144.9888,145.0467,144.9309,144.9985,7855.0
2020-01-17 15:20:00,150.2,150.24,150.12,150.22,7722.0,144.9985,145.0371,144.9212,145.0178,7722.0
2020-01-17 15:30:00,150.22,150.36,150.15,150.16,14201.0,145.0178,145.1529,144.9502,144.9598,14201.0
2020-01-17 15:40:00,150.16,150.31,150.14,150.27,22838.0,144.9598,145.1047,144.9405,145.066,22838.0
2020-01-17 15:50:00,150.24,150.34,150.12,150.31,62093.0,145.0371,145.1336,144.9212,145.1047,62093.0
2020-01-21 09:30:00,148.08,148.12,147.05,147.3,62586.0,142.9519,142.9905,141.9575,142.1989,62586.0
2020-01-21 09:40:00,147.28,148.44,147.15,148.26,31530.0,142.1796,143.2994,142.0541,143.1256,31530.0
2020-01-21 09:50:00,148.27,148.36,147.99,148.19,34313.0,143.1353,143.2222,142.865,143.0581,34313.0
2020-01-21 10:00:00,148.19,148.22,147.24,147.41,34480.0,143.0581,143.087,142.141,142.3051,34480.0
2020-01-21 10:10:00,147.44,147.52,146.77,147.08,44298.0,142.334,142.4113,141.6872,141.9865,44298.0
2020-01-21 10:20:00,147.05,147.05,146.6,146.68,27908.0,141.9575,141.9575,141.5231,141.6004,27908.0
2020-01-21 10:30:00,146.71,146.75,146.44,146.56,54295.0,141.6293,141.6679,141.3687,141.4845,54295.0
2020-01-21 10:40:00,146.54,146.64,146.22,146.31,22265.0,141.4652,141.5617,141.1563,141.2432,22265.0
2020-01-21 10:50:00,146.31,146.34,146.09,146.28,17349.0,141.2432,141.2721,141.0308,141.2142,17349.0
2020-01-21 11:00:00,146.3,146.54,146.23,146.39,51355.0,141.2335,141.4652,141.1659,141.3204,51355.0
2020-01-21 11:10:00,146.42,146.65,146.25,146.47,23883.0,141.3494,141.5714,141.1853,141.3976,23883.0
2020-01-21 11:20:00,146.48,146.65,146.23,146.65,37891.0,141.4073,141.5714,141.1659,141.5714,37891.0
2020-01-21 11:30:00,146.65,146.72,146.56,146.71,23274.0,141.5714,141.639,141.4845,141.6293,23274.0
2020-01-21 11:40:00,146.71,147.04,146.71,147.04,18265.0,141.6293,141.9479,141.6293,141.9479,18265.0
2020-01-21 11:50:00,147.07,147.41,147.05,147.27,9298.0,141.9769,142.3051,141.9575,142.1699,9298.0
2020-01-21 12:00:00,147.29,147.43,147.28,147.37,8815.0,142.1892,142.3244,142.1796,142.2665,8815.0
2020-01-21 12:10:00,147.36,147.39,147.24,147.28,8278.0,142.2568,142.2858,142.141,142.1796,8278.0
2020-01-21 12:20:00,147.29,147.33,147.14,147.21,10699.0,142.1892,142.2279,142.0444,142.112,10699.0
2020-01-21 12:30:00,147.2,147.26,147.18,147.2,7804.0,142.1024,142.1603,142.083,142.1024,7804.0
2020-01-21 12:40:00,147.21,147.21,146.79,146.84,19984.0,142.112,142.112,141.7066,141.7548,19984.0
2020-01-21 12:50:00,146.84,146.84,146.58,146.59,22403.0,141.7548,141.7548,141.5038,141.5135,22403.0
2020-01-21 13:00:00,146.59,146.71,146.46,146.56,78307.0,141.5135,141.6293,141.388,141.4845,78307.0
2020-01-21 13:10:00,146.54,146.57,145.9,145.96,159652.0,141.4652,141.4942,140.8474,140.9053,159652.0
2020-01-21 13:20:00,145.93,146.01,144.96,144.99,90559.0,140.8763,140.9536,139.9399,139.9689,90559.0
2020-01-21 13:30:00,144.99,145.08,144.64,144.73,47430.0,139.9689,140.0558,139.631,139.7179,47430.0
2020-01-21 13:40:00,144.74,144.78,144.31,144.36,53255.0,139.7275,139.7662,139.3124,139.3607,53255.0
2020-01-21 13:50:00,144.39,144.42,143.51,143.55,95463.0,139.3897,139.4186,138.5401,138.5788,95463.0
2020-01-21 14:00:00,143.54,144.32,143.42,144.15,54530.0,138.5691,139.3221,138.4533,139.158,54530.0
2020-01-21 14:10:00,144.19,144.79,144.04,144.71,33845.0,139.1966,139.7758,139.0518,139.6986,33845.0
2020-01-21 14:20:00,144.78,144.81,144.44,144.68,31266.0,139.7662,139.7951,139.4379,139.6696,31266.0
2020-01-21 14:30:00,144.69,144.71,144.39,144.58,43494.0,139.6793,139.6986,139.3897,139.5731,43494.0
2020-01-21 14:40:00,144.57,144.6,144.2,144.29,32711.0,139.5634,139.5924,139.2062,139.2931,32711.0
2020-01-21 14:50:00,144.29,144.32,144.1,144.24,89487.0,139.2931,139.3221,139.1097,139.2449,89487.0
2020-01-21 15:00:00,144.24,144.65,144.21,144.53,41515.0,139.2449,139.6407,139.2159,139.5248,41515.0
2020-01-21 15:10:00,144.54,144.57,144.44,144.49,58693.0,139.5345,139.5634,139.4379,139.4862,58693.0
2020-01-21 15:20:00,144.5,144.5,144.11,144.35,48938.0,139.4959,139.4959,139.1194,139.3511,48938.0
2020-01-21 15:30:00,144.31,144.44,144.19,144.25,49312.0,139.3124,139.4379,139.1966,139.2545,49312.0
2020-01-21 15:40:00,144.27,144.36,144.03,144.04,51003.0,139.2738,139.3607,139.0421,139.0518,51003.0
2020-01-21 15:50:00,144.02,144.4,144.02,144.38,162285.0,139.0325,139.3993,139.0325,139.38,162285.0
2020-01-22 09:30:00,145.0,145.72,144.82,145.7,25566.0,139.9785,140.6736,139.8048,140.6543,25566.0
2020-01-22 09:40:00,145.59,146.42,145.59,146.25,30988.0,140.5481,141.3494,140.5481,141.1853,30988.0
2020-01-22 09:50:00,146.19,146.4,145.96,146.4,26580.0,141.1273,141.3301,140.9053,141.3301,26580.0
2020-01-22 10:00:00,146.4,146.6,145.93,146.3,54327.0,141.3301,141.5231,140.8763,141.2335,54327.0
2020-01-22 10:10:00,146.27,146.83,146.27,146.8,19287.0,141.2046,141.7452,141.2046,141.7162,19287.0
2020-01-22 10:20:00,146.89,146.95,146.73,146.85,10538.0,141.8031,141.861,141.6486,141.7645,10538.0
2020-01-22 10:30:00,146.89,147.15,146.76,147.09,19698.0,141.8031,142.0541,141.6776,141.9962,19698.0
2020-01-22 10:40:00,147.13,147.2,146.72,146.78,7556.0,142.0348,142.1024,141.639,141.6969,7556.0
2020-01-22 10:50:00,146.8,146.8,146.51,146.59,14215.0,141.7162,141.7162,141.4362,141.5135,14215.0
2020-01-22 11:00:00,146.62,146.64,146.32,146.46,14430.0,141.5424,141.5617,141.2528,141.388,14430.0
2020-01-22 11:10:00,146.42,146.47,146.09,146.11,25418.0,141.3494,141.3976,141.0308,141.0501,25418.0
2020-01-22 11:20:00,146.11,146.17,145.99,146.08,16386.0,141.0501,141.108,140.9343,141.0211,16386.0
2020-01-22 11:30:00,146.09,146.17,145.96,145.96,8550.0,141.0308,141.108,140.9053,140.9053,8550.0
2020-01-22 11:40:00,145.93,145.94,145.65,145.75,18465.0,140.8763,140.886,140.606,140.7026,18465.0
2020-01-22 11:50:00,145.72,145.92,145.67,145.8,6393.0,140.6736,140.8667,140.6253,140.7508,6393.0
2020-01-22 12:00:00,145.83,145.85,145.68,145.68,14235.0,140.7798,140.7991,140.635,140.635,14235.0
2020-01-22 12:10:00,145.69,145.86,145.68,145.7,5589.0,140.6446,140.8088,140.635,140.6543,5589.0
2020-01-22 12:20:00,145.69,145.7,145.58,145.64,7528.0,140.6446,140.6543,140.5385,140.5964,7528.0
2020-01-22 12:30:00,145.65,145.76,145.65,145.73,2912.0,140.606,140.7122,140.606,140.6833,2912.0
2020-01-22 12:40:00,145.74,145.85,145.74,145.84,5288.0,140.6929,140.7991,140.6929,140.7895,5288.0
2020-01-22 12:50:00,145.84,145.91,145.79,145.83,5599.0,140.7895,140.857,140.7412,140.7798,5599.0
2020-01-22 13:00:00,145.86,145.87,145.78,145.87,4232.0,140.8088,140.8184,140.7315,140.8184,4232.0
2020-01-22 13:10:00,145.87,145.91,145.8,145.82,5162.0,140.8184,140.857,140.7508,140.7701,5162.0
2020-01-22 13:20:00,145.83,145.88,145.8,145.81,6355.0,140.7798,140.8281,140.7508,140.7605,6355.0
2020-01-22 13:30:00,145.77,145.79,145.67,145.73,4634.0,140.7219,140.7412,140.6253,140.6833,4634.0
2020-01-22 13:40:00,145.73,145.75,145.59,145.59,7769.0,140.6833,140.7026,140.5481,140.5481,7769.0
2020-01-22 13:50:00,145.59,145.59,145.18,145.18,16664.0,140.5481,140.5481,140.1523,140.1523,16664.0
2020-01-22 14:00:00,145.15,145.24,145.08,145.21,16269.0,140.1233,140.2102,140.0558,140.1813,16269.0
2020-01-22 14:10:00,145.2,145.25,145.12,145.14,15782.0,140.1716,140.2199,140.0944,140.1137,15782.0
2020-01-22 14:20:00,145.13,145.19,145.08,145.17,7534.0,140.104,140.162,140.0558,140.1427,7534.0
2020-01-22 14:30:00,145.17,145.17,145.1,145.15,7447.0,140.1427,140.1427,140.0751,140.1233,7447.0
2020-01-22 14:40:00,145.11,145.14,144.93,144.95,10893.0,140.0847,140.1137,139.911,139.9303,10893.0
2020-01-22 14:50:00,144.92,144.96,144.88,144.93,9575.0,139.9013,139.9399,139.8627,139.911,9575.0
2020-01-22 15:00:00,144.91,144.91,144.54,144.6,15560.0,139.8917,139.8917,139.5345,139.5924,15560.0
2020-01-22 15:10:00,144.57,144.62,144.18,144.18,18684.0,139.5634,139.6117,139.1869,139.1869,18684.0
2020-01-22 15:20:00,144.13,144.14,143.75,143.9,33363.0,139.1387,139.1483,138.7718,138.9166,33363.0
2020-01-22 15:30:00,143.9,144.2,143.88,144.09,33534.0,138.9166,139.2062,138.8973,139.1001,33534.0
2020-01-22 15:40:00,144.1,144.17,143.91,144.07,27368.0,139.1097,139.1773,138.9263,139.0807,27368.0
2020-01-22 15:50:00,144.08,144.18,143.98,144.14,82766.0,139.0904,139.1869,138.9939,139.1483,82766.0
2020-01-23 09:30:00,142.43,142.59,141.25,141.66,184959.0,137.4975,137.652,136.3584,136.7542,184959.0
2020-01-23 09:40:00,141.72,144.31,141.67,144.08,199031.0,136.8121,139.3124,136.7639,139.0904,199031.0
2020-01-23 09:50:00,144.06,144.31,143.52,144.16,25357.0,139.0711,139.3124,138.5498,139.1676,25357.0
2020-01-23 10:00:00,144.16,144.16,143.65,143.99,29659.0,139.1676,139.1676,138.6753,139.0035,29659.0
2020-01-23 10:10:00,143.92,144.48,143.92,144.16,22046.0,138.9359,139.4765,138.9359,139.1676,22046.0
2020-01-23 10:20:00,144.2,144.22,143.61,143.71,48419.0,139.2062,139.2256,138.6367,138.7332,48419.0
2020-01-23 10:30:00,143.7,144.32,143.67,143.99,28646.0,138.7236,139.3221,138.6946,139.0035,28646.0
2020-01-23 10:40:00,143.93,144.07,143.49,143.7,31726.0,138.9456,139.0807,138.5208,138.7236,31726.0
2020-01-23 10:50:00,143.66,143.91,143.45,143.45,11853.0,138.6849,138.9263,138.4822,138.4822,11853.0
2020-01-23 11:00:00,143.56,143.91,143.42,143.77,19586.0,138.5884,138.9263,138.4533,138.7911,19586.0
2020-01-23 11:10:00,143.73,143.88,143.64,143.88,13317.0,138.7525,138.8973,138.6656,138.8973,13317.0
2020-01-23 11:20:00,143.82,143.84,143.52,143.52,12635.0,138.8394,138.8587,138.5498,138.5498,12635.0
2020-01-23 11:30:00,143.51,143.63,143.42,143.63,13416.0,138.5401,138.656,138.4533,138.656,13416.0
2020-01-23 11:40:00,143.62,143.62,143.43,143.43,12608.0,138.6463,138.6463,138.4629,138.4629,12608.0
2020-01-23 11:50:00,143.45,143.62,143.41,143.55,18136.0,138.4822,138.6463,138.4436,138.5788,18136.0
2020-01-23 12:00:00,143.6,143.92,143.5,143.91,11766.0,138.627,138.9359,138.5305,138.9263,11766.0
2020-01-23 12:10:00,143.91,144.14,143.87,143.95,11286.0,138.9263,139.1483,138.8877,138.9649,11286.0
2020-01-23 12:20:00,143.97,144.03,143.84,143.84,11228.0,138.9842,139.0421,138.8587,138.8587,11228.0
2020-01-23 12:30:00,143.84,143.85,143.52,143.52,12730.0,138.8587,138.8684,138.5498,138.5498,12730.0
2020-01-23 12:40:00,143.53,143.62,143.49,143.49,12193.0,138.5594,138.6463,138.5208,138.5208,12193.0
2020-01-23 12:50:00,143.49,143.53,143.3,143.31,27676.0,138.5208,138.5594,138.3374,138.3471,27676.0
2020-01-23 13:00:00,143.32,143.36,143.09,143.24,25678.0,138.3567,138.3953,138.1347,138.2795,25678.0
2020-01-23 13:10:00,143.24,143.31,143.18,143.28,27929.0,138.2795,138.3471,138.2216,138.3181,27929.0
2020-01-23 13:20:00,143.32,144.48,143.22,143.96,56822.0,138.3567,139.4765,138.2602,138.9746,56822.0
2020-01-23 13:30:00,143.91,144.02,143.74,143.96,11475.0,138.9263,139.0325,138.7622,138.9746,11475.0
2020-01-23 13:40:00,143.97,144.18,143.87,144.17,25592.0,138.9842,139.1869,138.8877,139.1773,25592.0
2020-01-23 13:50:00,144.19,144.74,144.13,144.71,58235.0,139.1966,139.7275,139.1387,139.6986,58235.0
2020-01-23 14:00:00,144.71,144.91,144.59,144.61,21830.0,139.6986,139.8917,139.5827,139.602,21830.0
2020-01-23 14:10:00,144.7,144.74,144.43,144.59,27136.0,139.6889,139.7275,139.4283,139.5827,27136.0
2020-01-23 14:20:00,144.6,144.6,144.48,144.59,13606.0,139.5924,139.5924,139.4765,139.5827,13606.0
2020-01-23 14:30:00,144.6,144.66,144.47,144.5,25365.0,139.5924,139.6503,139.4669,139.4959,25365.0
2020-01-23 14:40:00,144.55,144.61,144.42,144.51,8639.0,139.5441,139.602,139.4186,139.5055,8639.0
2020-01-23 14:50:00,144.5,144.64,144.48,144.61,5665.0,139.4959,139.631,139.4765,139.602,5665.0
2020-01-23 15:00:00,144.59,144.7,144.52,144.62,13425.0,139.5827,139.6889,139.5152,139.6117,13425.0
2020-01-23 15:10:00,144.64,144.72,144.59,144.64,8798.0,139.631,139.7082,139.5827,139.631,8798.0
2020-01-23 15:20:00,144.67,144.72,144.55,144.67,14464.0,139.66,139.7082,139.5441,139.66,14464.0
2020-01-23 15:30:00,144.63,144.71,144.61,144.61,22379.0,139.6214,139.6986,139.602,139.602,22379.0
2020-01-23 15:40:00,144.6,144.87,144.45,144.81,33963.0,139.5924,139.853,139.4476,139.7951,33963.0
2020-01-23 15:50:00,144.86,145.06,144.74,144.97,80970.0,139.8434,140.0365,139.7275,139.9496,80970.0
2020-01-24 09:30:00,144.97,145.02,142.96,143.27,64181.0,139.9496,139.9978,138.0092,138.3085,64181.0
2020-01-24 09:40:00,143.14,143.7,143.0,143.38,10756.0,138.183,138.7236,138.0478,138.4146,10756.0
2020-01-24 09:50:00,143.37,143.52,143.19,143.46,14489.0,138.405,138.5498,138.2312,138.4919,14489.0
2020-01-24 10:00:00,143.47,143.47,142.38,142.49,32238.0,138.5015,138.5015,137.4493,137.5555,32238.0
2020-01-24 10:10:00,142.38,142.38,141.78,141.88,81034.0,137.4493,137.4493,136.8701,136.9666,81034.0
2020-01-24 10:20:00,141.79,141.96,141.45,141.5,51288.0,136.8797,137.0438,136.5515,136.5997,51288.0
2020-01-24 10:30:00,141.53,141.78,141.38,141.65,65330.0,136.6287,136.8701,136.4839,136.7446,65330.0
2020-01-24 10:40:00,141.64,141.9,141.51,141.65,21297.0,136.7349,136.9859,136.6094,136.7446,21297.0
2020-01-24 10:50:00,141.65,142.01,141.64,141.89,29648.0,136.7446,137.0921,136.7349,136.9762,29648.0
2020-01-24 11:00:00,141.87,142.37,141.74,142.31,21766.0,136.9569,137.4396,136.8314,137.3817,21766.0
2020-01-24 11:10:00,142.3,142.3,141.32,141.4,24264.0,137.372,137.372,136.426,136.5032,24264.0
2020-01-24 11:20:00,141.4,141.42,141.06,141.22,27003.0,136.5032,136.5225,136.175,136.3294,27003.0
2020-01-24 11:30:00,141.29,141.33,140.85,140.98,60354.0,136.397,136.4356,135.9723,136.0978,60354.0
2020-01-24 11:40:00,140.87,140.87,140.52,140.78,83345.0,135.9916,135.9916,135.6537,135.9047,83345.0
2020-01-24 11:50:00,140.83,141.08,140.71,140.8,19977.0,135.953,136.1943,135.8371,135.924,19977.0
2020-01-24 12:00:00,140.79,141.07,140.64,140.88,38769.0,135.9143,136.1846,135.7695,136.0012,38769.0
2020-01-24 12:10:00,140.89,140.96,140.48,140.53,28632.0,136.0109,136.0784,135.6151,135.6633,28632.0
2020-01-24 12:20:00,140.53,141.18,140.53,140.92,33668.0,135.6633,136.2908,135.6633,136.0398,33668.0
2020-01-24 12:30:00,140.92,141.47,140.91,141.4,29906.0,136.0398,136.5708,136.0302,136.5032,29906.0
2020-01-24 12:40:00,141.34,141.34,140.74,141.02,30087.0,136.4453,136.4453,135.8661,136.1364,30087.0
2020-01-24 12:50:00,140.98,140.98,140.6,140.75,28540.0,136.0978,136.0978,135.7309,135.8757,28540.0
2020-01-24 13:00:00,140.8,140.81,140.52,140.68,12925.0,135.924,135.9336,135.6537,135.8081,12925.0
2020-01-24 13:10:00,140.73,140.78,140.6,140.63,15422.0,135.8564,135.9047,135.7309,135.7599,15422.0
2020-01-24 13:20:00,140.64,140.99,140.63,140.67,12289.0,135.7695,136.1074,135.7599,135.7985,12289.0
2020-01-24 13:30:00,140.67,140.74,140.62,140.67,30383.0,135.7985,135.8661,135.7502,135.7985,30383.0
2020-01-24 13:40:00,140.56,140.62,140.26,140.31,19712.0,135.6923,135.7502,135.4027,135.451,19712.0
2020-01-24 13:50:00,140.39,140.5,140.29,140.36,33280.0,135.5282,135.6344,135.4317,135.4992,33280.0
2020-01-24 14:00:00,140.32,140.41,140.13,140.31,14880.0,135.4606,135.5475,135.2772,135.451,14880.0
2020-01-24 14:10:00,140.28,140.31,140.03,140.07,12931.0,135.422,135.451,135.1807,135.2193,12931.0
2020-01-24 14:20:00,140.07,140.27,139.84,140.08,23946.0,135.2193,135.4123,134.9972,135.2289,23946.0
2020-01-24 14:30:00,140.06,140.36,140.06,140.36,19453.0,135.2096,135.4992,135.2096,135.4992,19453.0
2020-01-24 14:40:00,140.37,140.41,140.02,140.21,28024.0,135.5089,135.5475,135.171,135.3544,28024.0
2020-01-24 14:50:00,140.2,140.74,140.19,140.64,66165.0,135.3448,135.8661,135.3351,135.7695,66165.0
2020-01-24 15:00:00,140.67,140.91,140.63,140.76,58360.0,135.7985,136.0302,135.7599,135.8854,58360.0
2020-01-24 15:10:00,140.8,141.17,140.73,141.14,29628.0,135.924,136.2812,135.8564,136.2522,29628.0
2020-01-24 15:20:00,141.13,141.35,140.94,141.04,42265.0,136.2426,136.4549,136.0591,136.1557,42265.0
2020-01-24 15:30:00,141.02,141.02,140.62,140.62,38793.0,136.1364,136.1364,135.7502,135.7502,38793.0
2020-01-24 15:40:00,140.63,140.92,140.52,140.78,42681.0,135.7599,136.0398,135.6537,135.9047,42681.0
2020-01-24 15:50:00,140.77,141.1,140.73,141.02,105057.0,135.895,136.2136,135.8564,136.1364,105057.0
2020-01-27 09:30:00,136.93,137.73,133.36,136.13,340160.0,132.188,132.9603,128.7416,131.4157,340160.0
2020-01-27 09:40:00,136.32,137.14,136.19,136.79,64782.0,131.5991,132.3907,131.4736,132.0529,64782.0
2020-01-27 09:50:00,136.85,137.33,136.22,136.68,71256.0,132.1108,132.5742,131.5026,131.9467,71256.0
2020-01-27 10:00:00,136.65,136.69,136.13,136.27,50282.0,131.9177,131.9563,131.4157,131.5509,50282.0
2020-01-27 10:10:00,136.27,137.01,136.22,136.67,64599.0,131.5509,132.2652,131.5026,131.937,64599.0
2020-01-27 10:20:00,136.64,137.35,136.38,137.19,28988.0,131.9081,132.5935,131.6571,132.439,28988.0
2020-01-27 10:30:00,137.25,137.31,136.84,137.02,23004.0,132.4969,132.5549,132.1011,132.2749,23004.0
2020-01-27 10:40:00,137.01,137.03,136.45,136.58,35923.0,132.2652,132.2845,131.7246,131.8501,35923.0
2020-01-27 10:50:00,136.6,136.67,135.89,136.33,61630.0,131.8694,131.937,131.184,131.6088,61630.0
2020-01-27 11:00:00,136.37,136.8,136.32,136.68,48903.0,131.6474,132.0625,131.5991,131.9467,48903.0
2020-01-27 11:10:00,136.67,137.05,136.47,137.04,61553.0,131.937,132.3039,131.7439,132.2942,61553.0
2020-01-27 11:20:00,137.07,137.55,136.97,137.46,46726.0,132.3232,132.7865,132.2266,132.6997,46726.0
2020-01-27 11:30:00,137.43,138.15,137.41,137.87,48329.0,132.6707,133.3658,132.6514,133.0955,48329.0
2020-01-27 11:40:00,137.92,138.31,137.82,138.27,26155.0,133.1437,133.5202,133.0472,133.4816,26155.0
2020-01-27 11:50:00,138.28,138.59,138.25,138.48,53706.0,133.4913,133.7905,133.4623,133.6843,53706.0
2020-01-27 12:00:00,138.4,138.61,138.21,138.61,51360.0,133.6071,133.8098,133.4237,133.8098,51360.0
2020-01-27 12:10:00,138.57,138.8,138.33,138.47,25672.0,133.7712,133.9933,133.5395,133.6747,25672.0
2020-01-27 12:20:00,138.55,138.9,138.49,138.62,34502.0,133.7519,134.0898,133.694,133.8195,34502.0
2020-01-27 12:30:00,138.65,138.85,138.55,138.62,28775.0,133.8484,134.0415,133.7519,133.8195,28775.0
2020-01-27 12:40:00,138.63,139.06,138.62,138.96,20557.0,133.8291,134.2442,133.8195,134.1477,20557.0
2020-01-27 12:50:00,138.96,139.0,138.68,138.86,20017.0,134.1477,134.1863,133.8774,134.0512,20017.0
2020-01-27 13:00:00,138.83,139.08,138.81,138.92,28398.0,134.0222,134.2636,134.0029,134.1091,28398.0
2020-01-27 13:10:00,138.93,139.09,138.89,139.09,23620.0,134.1188,134.2732,134.0801,134.2732,23620.0
2020-01-27 13:20:00,139.07,139.3,139.04,139.24,25225.0,134.2539,134.4759,134.2249,134.418,25225.0
2020-01-27 13:30:00,139.22,139.63,139.21,139.6,30803.0,134.3987,134.7945,134.3891,134.7655,30803.0
2020-01-27 13:40:00,139.61,139.61,139.34,139.44,29955.0,134.7752,134.7752,134.5146,134.6111,29955.0
2020-01-27 13:50:00,139.42,139.47,139.14,139.21,41422.0,134.5918,134.64,134.3215,134.3891,41422.0
2020-01-27 14:00:00,139.18,139.21,138.92,139.14,23372.0,134.3601,134.3891,134.1091,134.3215,23372.0
2020-01-27 14:10:00,139.13,139.49,139.13,139.46,12087.0,134.3118,134.6594,134.3118,134.6304,12087.0
2020-01-27 14:20:00,139.47,139.47,139.25,139.43,15424.0,134.64,134.64,134.4277,134.6014,15424.0
2020-01-27 14:30:00,139.44,139.46,139.22,139.24,39715.0,134.6111,134.6304,134.3987,134.418,39715.0
2020-01-27 14:40:00,139.25,139.3,138.93,138.96,49627.0,134.4277,134.4759,134.1188,134.1477,49627.0
2020-01-27 14:50:00,138.87,139.02,138.7,139.02,33731.0,134.0608,134.2056,133.8967,134.2056,33731.0
2020-01-27 15:00:00,139.05,139.05,138.8,138.81,13982.0,134.2346,134.2346,133.9933,134.0029,13982.0
2020-01-27 15:10:00,138.79,138.92,138.67,138.83,40312.0,133.9836,134.1091,133.8678,134.0222,40312.0
2020-01-27 15:20:00,138.82,138.82,138.58,138.69,23380.0,134.0126,134.0126,133.7809,133.8871,23380.0
2020-01-27 15:30:00,138.69,138.69,138.23,138.28,40848.0,133.8871,133.8871,133.443,133.4913,40848.0
2020-01-27 15:40:00,138.28,138.35,137.92,137.92,69133.0,133.4913,133.5588,133.1437,133.1437,69133.0
2020-01-27 15:50:00,137.92,138.09,137.81,138.0,114950.0,133.1437,133.3078,133.0375,133.221,114950.0
2020-01-28 09:30:00,138.71,139.42,138.53,138.87,59745.0,133.9064,134.5918,133.7326,134.0608,59745.0
2020-01-28 09:40:00,138.76,138.86,138.32,138.59,42589.0,133.9546,134.0512,133.5299,133.7905,42589.0
2020-01-28 09:50:00,138.61,139.05,138.48,138.73,25213.0,133.8098,134.2346,133.6843,133.9257,25213.0
2020-01-28 10:00:00,138.7,139.25,138.7,139.18,32024.0,133.8967,134.4277,133.8967,134.3601,32024.0
2020-01-28 10:10:00,139.21,139.63,139.12,139.43,16361.0,134.3891,134.7945,134.3022,134.6014,16361.0
2020-01-28 10:20:00,139.37,139.73,139.27,139.57,14482.0,134.5435,134.891,134.447,134.7366,14482.0
2020-01-28 10:30:00,139.53,140.17,139.53,140.05,31258.0,134.698,135.3158,134.698,135.2,31258.0
2020-01-28 10:40:00,140.13,140.64,140.08,140.57,29154.0,135.2772,135.7695,135.2289,135.702,29154.0
2020-01-28 10:50:00,140.58,140.59,140.23,140.42,30990.0,135.7116,135.7213,135.3737,135.5572,30990.0
2020-01-28 11:00:00,140.48,140.59,140.12,140.37,62317.0,135.6151,135.7213,135.2675,135.5089,62317.0
2020-01-28 11:10:00,140.37,140.53,140.24,140.33,32380.0,135.5089,135.6633,135.3834,135.4703,32380.0
2020-01-28 11:20:00,140.29,140.86,140.14,140.86,33531.0,135.4317,135.9819,135.2868,135.9819,33531.0
2020-01-28 11:30:00,140.84,141.02,140.71,140.98,23583.0,135.9626,136.1364,135.8371,136.0978,23583.0
2020-01-28 11:40:00,140.98,141.32,140.95,141.2,36916.0,136.0978,136.426,136.0688,136.3101,36916.0
2020-01-28 11:50:00,141.28,141.31,141.12,141.29,14373.0,136.3874,136.4163,136.2329,136.397,14373.0
2020-01-28 12:00:00,141.28,141.31,141.08,141.3,17083.0,136.3874,136.4163,136.1943,136.4067,17083.0
2020-01-28 12:10:00,141.31,141.35,141.15,141.19,8744.0,136.4163,136.4549,136.2619,136.3005,8744.0
2020-01-28 12:20:00,141.22,141.24,140.97,141.13,12715.0,136.3294,136.3488,136.0881,136.2426,12715.0
2020-01-28 12:30:00,141.09,141.12,140.96,141.06,13533.0,136.2039,136.2329,136.0784,136.175,13533.0
2020-01-28 12:40:00,141.08,141.2,141.0,141.17,5906.0,136.1943,136.3101,136.1171,136.2812,5906.0
2020-01-28 12:50:00,141.14,141.24,141.08,141.21,16145.0,136.2522,136.3488,136.1943,136.3198,16145.0
2020-01-28 13:00:00,141.18,141.18,140.77,140.87,13068.0,136.2908,136.2908,135.895,135.9916,13068.0
2020-01-28 13:10:00,140.87,141.03,140.86,140.95,18096.0,135.9916,136.146,135.9819,136.0688,18096.0
2020-01-28 13:20:00,140.96,141.12,140.8,141.05,17710.0,136.0784,136.2329,135.924,136.1653,17710.0
2020-01-28 13:30:00,141.04,141.33,141.04,141.25,16630.0,136.1557,136.4356,136.1557,136.3584,16630.0
2020-01-28 13:40:00,141.25,141.49,141.25,141.46,12553.0,136.3584,136.5901,136.3584,136.5611,12553.0
2020-01-28 13:50:00,141.48,141.54,141.41,141.53,12525.0,136.5804,136.6384,136.5129,136.6287,12525.0
2020-01-28 14:00:00,141.55,141.55,141.28,141.36,10989.0,136.648,136.648,136.3874,136.4646,10989.0
2020-01-28 14:10:00,141.38,141.57,141.37,141.56,38248.0,136.4839,136.6673,136.4743,136.6577,38248.0
2020-01-28 14:20:00,141.56,141.61,141.38,141.38,20250.0,136.6577,136.7059,136.4839,136.4839,20250.0
2020-01-28 14:30:00,141.36,141.6,141.23,141.54,22495.0,136.4646,136.6963,136.3391,136.6384,22495.0
2020-01-28 14:40:00,141.52,141.79,141.47,141.59,24577.0,136.6191,136.8797,136.5708,136.6866,24577.0
2020-01-28 14:50:00,141.6,141.62,141.47,141.53,98866.0,136.6963,136.7156,136.5708,136.6287,98866.0
2020-01-28 15:00:00,141.52,141.61,141.37,141.49,27709.0,136.6191,136.7059,136.4743,136.5901,27709.0
2020-01-28 15:10:00,141.51,141.59,141.44,141.59,35721.0,136.6094,136.6866,136.5418,136.6866,35721.0
2020-01-28 15:20:00,141.6,141.74,141.55,141.58,37695.0,136.6963,136.8314,136.648,136.677,37695.0
2020-01-28 15:30:00,141.59,141.74,141.4,141.4,37694.0,136.6866,136.8314,136.5032,136.5032,37694.0
2020-01-28 15:40:00,141.4,141.48,141.35,141.4,47072.0,136.5032,136.5804,136.4549,136.5032,47072.0
2020-01-28 15:50:00,141.4,141.43,141.08,141.25,134213.0,136.5032,136.5322,136.1943,136.3584,134213.0
2020-01-29 09:30:00,141.46,141.5,140.38,141.33,50886.0,136.5611,136.5997,135.5185,136.4356,50886.0
2020-01-29 09:40:00,141.4,141.78,141.32,141.71,18183.0,136.5032,136.8701,136.426,136.8025,18183.0
2020-01-29 09:50:00,141.67,141.84,141.48,141.51,20138.0,136.7639,136.928,136.5804,136.6094,20138.0
2020-01-29 10:00:00,141.45,141.57,141.26,141.53,31103.0,136.5515,136.6673,136.3681,136.6287,31103.0
2020-01-29 10:10:00,141.47,141.54,140.98,141.35,34775.0,136.5708,136.6384,136.0978,136.4549,34775.0
2020-01-29 10:20:00,141.39,141.45,141.05,141.14,14874.0,136.4936,136.5515,136.1653,136.2522,14874.0
2020-01-29 10:30:00,141.13,141.38,140.79,141.38,13854.0,136.2426,136.4839,135.9143,136.4839,13854.0
2020-01-29 10:40:00,141.48,141.59,141.36,141.54,10656.0,136.5804,136.6866,136.4646,136.6384,10656.0
2020-01-29 10:50:00,141.53,141.95,141.53,141.95,11216.0,136.6287,137.0342,136.6287,137.0342,11216.0
2020-01-29 11:00:00,141.95,142.0,141.73,141.85,9446.0,137.0342,137.0824,136.8218,136.9376,9446.0
2020-01-29 11:10:00,141.84,141.98,141.69,141.93,5214.0,136.928,137.0631,136.7832,137.0149,5214.0
2020-01-29 11:20:00,141.94,142.04,141.8,141.99,11218.0,137.0245,137.121,136.8894,137.0728,11218.0
2020-01-29 11:30:00,141.9,141.96,141.76,141.79,5755.0,136.9859,137.0438,136.8507,136.8797,5755.0
2020-01-29 11:40:00,141.79,141.92,141.68,141.87,6904.0,136.8797,137.0052,136.7735,136.9569,6904.0
2020-01-29 11:50:00,141.87,142.0,141.81,142.0,5720.0,136.9569,137.0824,136.899,137.0824,5720.0
2020-01-29 12:00:00,141.98,142.11,141.96,142.09,8900.0,137.0631,137.1886,137.0438,137.1693,8900.0
2020-01-29 12:10:00,142.09,142.19,142.0,142.16,7596.0,137.1693,137.2659,137.0824,137.2369,7596.0
2020-01-29 12:20:00,142.11,142.16,141.99,142.12,6558.0,137.1886,137.2369,137.0728,137.1983,6558.0
2020-01-29 12:30:00,142.06,142.11,141.95,142.0,10102.0,137.1404,137.1886,137.0342,137.0824,10102.0
2020-01-29 12:40:00,142.01,142.02,141.93,142.01,6869.0,137.0921,137.1017,137.0149,137.0921,6869.0
2020-01-29 12:50:00,142.03,142.04,141.5,141.52,17936.0,137.1114,137.121,136.5997,136.6191,17936.0
2020-01-29 13:00:00,141.5,141.8,141.44,141.8,12586.0,136.5997,136.8894,136.5418,136.8894,12586.0
2020-01-29 13:10:00,141.81,142.06,141.81,142.05,6000.0,136.899,137.1404,136.899,137.1307,6000.0
2020-01-29 13:20:00,142.05,142.24,142.02,142.18,11353.0,137.1307,137.3141,137.1017,137.2562,11353.0
2020-01-29 13:30:00,142.23,142.33,142.19,142.29,9658.0,137.3045,137.401,137.2659,137.3624,9658.0
2020-01-29 13:40:00,142.23,142.45,142.23,142.42,23807.0,137.3045,137.5168,137.3045,137.4879,23807.0
2020-01-29 13:50:00,142.42,142.94,142.39,142.94,28255.0,137.4879,137.9899,137.4589,137.9899,28255.0
2020-01-29 14:00:00,142.73,143.24,142.73,143.16,26428.0,137.7872,138.2795,137.7872,138.2023,26428.0
2020-01-29 14:10:00,143.12,143.13,142.96,143.03,17573.0,138.1636,138.1733,138.0092,138.0768,17573.0
2020-01-29 14:20:00,143.09,143.19,142.9,142.93,38112.0,138.1347,138.2312,137.9513,137.9802,38112.0
2020-01-29 14:30:00,142.93,143.09,142.75,142.93,22638.0,137.9802,138.1347,137.8065,137.9802,22638.0
2020-01-29 14:40:00,142.95,142.96,142.72,142.8,17203.0,137.9995,138.0092,137.7775,137.8547,17203.0
2020-01-29 14:50:00,142.8,142.89,142.66,142.66,31070.0,137.8547,137.9416,137.7196,137.7196,31070.0
2020-01-29 15:00:00,142.72,142.76,142.52,142.71,46353.0,137.7775,137.8161,137.5844,137.7678,46353.0
2020-01-29 15:10:00,142.7,142.73,142.44,142.62,33919.0,137.7582,137.7872,137.5072,137.681,33919.0
2020-01-29 15:20:00,142.62,142.84,142.36,142.82,36566.0,137.681,137.8933,137.43,137.874,36566.0
2020-01-29 15:30:00,142.77,142.98,142.72,142.92,30912.0,137.8258,138.0285,137.7775,137.9706,30912.0
2020-01-29 15:40:00,142.94,142.94,142.73,142.81,43551.0,137.9899,137.9899,137.7872,137.8644,43551.0
2020-01-29 15:50:00,142.8,142.86,142.6,142.61,111485.0,137.8547,137.9127,137.6617,137.6713,111485.0
2020-01-30 09:30:00,140.32,141.66,138.83,141.43,77677.0,135.4606,136.7542,134.0222,136.5322,77677.0
2020-01-30 09:40:00,141.5,142.61,141.12,142.31,45659.0,136.5997,137.6713,136.2329,137.3817,45659.0
2020-01-30 09:50:00,142.21,142.23,141.24,141.24,33973.0,137.2852,137.3045,136.3488,136.3488,33973.0
2020-01-30 10:00:00,141.25,142.07,141.21,141.94,50804.0,136.3584,137.15,136.3198,137.0245,50804.0
2020-01-30 10:10:00,141.92,141.99,141.61,141.78,26986.0,137.0052,137.0728,136.7059,136.8701,26986.0
2020-01-30 10:20:00,141.72,141.88,141.63,141.77,17104.0,136.8121,136.9666,136.7252,136.8604,17104.0
2020-01-30 10:30:00,141.75,141.8,141.26,141.28,107589.0,136.8411,136.8894,136.3681,136.3874,107589.0
2020-01-30 10:40:00,141.27,141.59,141.27,141.51,22278.0,136.3777,136.6866,136.3777,136.6094,22278.0
2020-01-30 10:50:00,141.49,141.49,140.93,140.95,43287.0,136.5901,136.5901,136.0495,136.0688,43287.0
2020-01-30 11:00:00,140.99,141.37,140.99,141.1,57134.0,136.1074,136.4743,136.1074,136.2136,57134.0
2020-01-30 11:10:00,141.08,141.31,141.08,141.23,5009.0,136.1943,136.4163,136.1943,136.3391,5009.0
2020-01-30 11:20:00,141.19,141.5,141.19,141.33,19338.0,136.3005,136.5997,136.3005,136.4356,19338.0
2020-01-30 11:30:00,141.28,141.54,141.03,141.35,21348.0,136.3874,136.6384,136.146,136.4549,21348.0
2020-01-30 11:40:00,141.3,142.06,141.3,141.98,19037.0,136.4067,137.1404,136.4067,137.0631,19037.0
2020-01-30 11:50:00,141.99,142.18,141.88,141.88,4766.0,137.0728,137.2562,136.9666,136.9666,4766.0
2020-01-30 12:00:00,141.88,141.97,141.76,141.85,9498.0,136.9666,137.0535,136.8507,136.9376,9498.0
2020-01-30 12:10:00,141.87,141.99,141.62,141.87,11951.0,136.9569,137.0728,136.7156,136.9569,11951.0
2020-01-30 12:20:00,141.86,141.87,141.36,141.41,6824.0,136.9473,136.9569,136.4646,136.5129,6824.0
2020-01-30 12:30:00,141.4,141.47,140.56,140.58,27956.0,136.5032,136.5708,135.6923,135.7116,27956.0
2020-01-30 12:40:00,140.61,140.77,140.42,140.42,30233.0,135.7406,135.895,135.5572,135.5572,30233.0
2020-01-30 12:50:00,140.4,140.79,140.4,140.53,10320.0,135.5378,135.9143,135.5378,135.6633,10320.0
2020-01-30 13:00:00,140.52,140.75,140.49,140.55,5782.0,135.6537,135.8757,135.6247,135.6826,5782.0
2020-01-30 13:10:00,140.51,140.57,140.38,140.41,9715.0,135.644,135.702,135.5185,135.5475,9715.0
2020-01-30 13:20:00,140.41,140.62,140.41,140.55,11300.0,135.5475,135.7502,135.5475,135.6826,11300.0
2020-01-30 13:30:00,140.57,141.02,140.38,140.91,8036.0,135.702,136.1364,135.5185,136.0302,8036.0
2020-01-30 13:40:00,140.9,141.0,140.8,140.9,7677.0,136.0205,136.1171,135.924,136.0205,7677.0
2020-01-30 13:50:00,140.92,141.21,140.77,141.05,9155.0,136.0398,136.3198,135.895,136.1653,9155.0
2020-01-30 14:00:00,141.05,141.28,140.9,141.28,7846.0,136.1653,136.3874,136.0205,136.3874,7846.0
2020-01-30 14:10:00,141.27,141.66,141.24,141.63,14098.0,136.3777,136.7542,136.3488,136.7252,14098.0
2020-01-30 14:20:00,141.64,141.67,141.36,141.56,7363.0,136.7349,136.7639,136.4646,136.6577,7363.0
2020-01-30 14:30:00,141.58,141.62,141.33,141.47,9447.0,136.677,136.7156,136.4356,136.5708,9447.0
2020-01-30 14:40:00,141.54,142.23,141.05,141.81,77807.0,136.6384,137.3045,136.1653,136.899,77807.0
2020-01-30 14:50:00,141.85,142.21,141.51,141.96,13493.0,136.9376,137.2852,136.6094,137.0438,13493.0
2020-01-30 15:00:00,142.01,142.23,141.93,142.06,13305.0,137.0921,137.3045,137.0149,137.1404,13305.0
2020-01-30 15:10:00,142.03,142.43,141.94,142.41,13419.0,137.1114,137.4975,137.0245,137.4782,13419.0
2020-01-30 15:20:00,142.42,142.76,142.33,142.75,47383.0,137.4879,137.8161,137.401,137.8065,47383.0
2020-01-30 15:30:00,142.74,142.86,142.69,142.86,39246.0,137.7968,137.9127,137.7485,137.9127,39246.0
2020-01-30 15:40:00,142.86,143.35,142.81,143.3,64759.0,137.9127,138.3857,137.8644,138.3374,64759.0
2020-01-30 15:50:00,143.35,143.54,143.09,143.33,152285.0,138.3857,138.5691,138.1347,138.3664,152285.0
2020-01-31 09:30:00,142.15,142.25,141.13,141.57,43160.0,137.2272,137.3238,136.2426,136.6673,43160.0
2020-01-31 09:40:00,141.35,141.42,140.62,140.73,29555.0,136.4549,136.5225,135.7502,135.8564,29555.0
2020-01-31 09:50:00,140.75,140.86,140.44,140.66,30329.0,135.8757,135.9819,135.5765,135.7888,30329.0
2020-01-31 10:00:00,140.63,140.68,139.81,139.81,50283.0,135.7599,135.8081,134.9683,134.9683,50283.0
2020-01-31 10:10:00,139.82,140.0,139.55,139.66,40193.0,134.9779,135.1517,134.7173,134.8235,40193.0
2020-01-31 10:20:00,139.69,139.85,139.45,139.46,31200.0,134.8524,135.0069,134.6207,134.6304,31200.0
2020-01-31 10:30:00,139.41,139.88,139.4,139.78,50414.0,134.5821,135.0359,134.5725,134.9393,50414.0
2020-01-31 10:40:00,139.73,140.05,139.68,140.03,27914.0,134.891,135.2,134.8428,135.1807,27914.0
2020-01-31 10:50:00,140.0,140.3,139.85,140.25,30552.0,135.1517,135.4413,135.0069,135.393,30552.0
2020-01-31 11:00:00,140.24,140.63,140.12,140.13,48895.0,135.3834,135.7599,135.2675,135.2772,48895.0
2020-01-31 11:10:00,140.12,140.43,139.83,140.25,37116.0,135.2675,135.5668,134.9876,135.393,37116.0
2020-01-31 11:20:00,140.24,140.31,139.75,139.82,25724.0,135.3834,135.451,134.9104,134.9779,25724.0
2020-01-31 11:30:00,139.84,140.12,139.56,139.73,20889.0,134.9972,135.2675,134.7269,134.891,20889.0
2020-01-31 11:40:00,139.76,140.43,139.7,140.27,22135.0,134.92,135.5668,134.8621,135.4123,22135.0
2020-01-31 11:50:00,140.28,140.39,140.21,140.35,17383.0,135.422,135.5282,135.3544,135.4896,17383.0
2020-01-31 12:00:00,140.36,140.5,140.27,140.29,12680.0,135.4992,135.6344,135.4123,135.4317,12680.0
2020-01-31 12:10:00,140.31,140.39,140.08,140.09,11524.0,135.451,135.5282,135.2289,135.2386,11524.0
2020-01-31 12:20:00,140.13,140.2,139.89,140.2,13618.0,135.2772,135.3448,135.0455,135.3448,13618.0
2020-01-31 12:30:00,140.1,140.1,139.41,139.49,50005.0,135.2482,135.2482,134.5821,134.6594,50005.0
2020-01-31 12:40:00,139.42,139.9,139.27,139.29,49429.0,134.5918,135.0552,134.447,134.4663,49429.0
2020-01-31 12:50:00,139.29,139.83,139.07,139.73,22710.0,134.4663,134.9876,134.2539,134.891,22710.0
2020-01-31 13:00:00,139.71,140.0,139.66,139.86,19762.0,134.8717,135.1517,134.8235,135.0165,19762.0
2020-01-31 13:10:00,139.81,139.82,139.52,139.61,13700.0,134.9683,134.9779,134.6883,134.7752,13700.0
2020-01-31 13:20:00,139.58,139.78,139.48,139.6,16446.0,134.7462,134.9393,134.6497,134.7655,16446.0
2020-01-31 13:30:00,139.62,139.62,139.37,139.43,19159.0,134.7849,134.7849,134.5435,134.6014,19159.0
2020-01-31 13:40:00,139.41,139.47,139.04,139.1,10364.0,134.5821,134.64,134.2249,134.2829,10364.0
2020-01-31 13:50:00,139.09,139.5,138.95,139.45,25232.0,134.2732,134.669,134.1381,134.6207,25232.0
2020-01-31 14:00:00,139.53,139.87,139.52,139.73,15224.0,134.698,135.0262,134.6883,134.891,15224.0
2020-01-31 14:10:00,139.8,139.83,139.7,139.72,20043.0,134.9586,134.9876,134.8621,134.8814,20043.0
2020-01-31 14:20:00,139.76,139.82,139.52,139.77,31379.0,134.92,134.9779,134.6883,134.9297,31379.0
2020-01-31 14:30:00,139.75,140.32,139.75,140.17,11442.0,134.9104,135.4606,134.9104,135.3158,11442.0
2020-01-31 14:40:00,140.19,140.19,139.95,140.02,14029.0,135.3351,135.3351,135.1034,135.171,14029.0
2020-01-31 14:50:00,140.03,140.17,139.97,140.06,10663.0,135.1807,135.3158,135.1227,135.2096,10663.0
2020-01-31 15:00:00,140.03,140.13,139.86,139.86,30719.0,135.1807,135.2772,135.0165,135.0165,30719.0
2020-01-31 15:10:00,139.9,140.11,139.87,140.06,36217.0,135.0552,135.2579,135.0262,135.2096,36217.0
2020-01-31 15:20:00,140.07,140.12,139.67,139.69,26160.0,135.2193,135.2675,134.8331,134.8524,26160.0
2020-01-31 15:30:00,139.66,139.78,139.54,139.67,48347.0,134.8235,134.9393,134.7076,134.8331,48347.0
2020-01-31 15:40:00,139.64,140.04,139.38,139.67,36915.0,134.8042,135.1903,134.5532,134.8331,36915.0
2020-01-31 15:50:00,139.63,140.22,139.63,140.0,106785.0,134.7945,135.3641,134.7945,135.1517,106785.0
2020-02-03 09:30:00,141.7,144.46,141.7,142.11,122883.0,136.7928,139.4572,136.7928,137.1886,122883.0
2020-02-03 09:40:00,142.06,142.37,141.55,141.63,24375.0,137.1404,137.4396,136.648,136.7252,24375.0
2020-02-03 09:50:00,141.65,143.06,141.65,142.96,34769.0,136.7446,138.1057,136.7446,138.0092,34769.0
2020-02-03 10:00:00,142.98,143.54,142.98,143.03,33623.0,138.0285,138.5691,138.0285,138.0768,33623.0
2020-02-03 10:10:00,143.07,143.42,142.97,143.31,23431.0,138.1154,138.4533,138.0188,138.3471,23431.0
2020-02-03 10:20:00,143.25,143.55,143.24,143.5,17841.0,138.2891,138.5788,138.2795,138.5305,17841.0
2020-02-03 10:30:00,143.52,143.57,143.03,143.06,17713.0,138.5498,138.5981,138.0768,138.1057,17713.0
2020-02-03 10:40:00,142.95,143.01,142.74,142.96,14878.0,137.9995,138.0575,137.7968,138.0092,14878.0
2020-02-03 10:50:00,142.98,142.98,142.7,142.78,46305.0,138.0285,138.0285,137.7582,137.8354,46305.0
2020-02-03 11:00:00,142.79,142.98,142.49,142.66,12421.0,137.8451,138.0285,137.5555,137.7196,12421.0
2020-02-03 11:10:00,142.68,143.26,142.46,142.61,24650.0,137.7389,138.2988,137.5265,137.6713,24650.0
2020-02-03 11:20:00,142.74,142.86,142.55,142.58,7664.0,137.7968,137.9127,137.6134,137.6423,7664.0
2020-02-03 11:30:00,142.6,142.73,141.78,141.8,39390.0,137.6617,137.7872,136.8701,136.8894,39390.0
2020-02-03 11:40:00,141.78,141.78,140.87,141.26,62825.0,136.8701,136.8701,135.9916,136.3681,62825.0
2020-02-03 11:50:00,141.23,141.42,141.13,141.31,22120.0,136.3391,136.5225,136.2426,136.4163,22120.0
2020-02-03 12:00:00,141.31,141.65,141.22,141.31,31786.0,136.4163,136.7446,136.3294,136.4163,31786.0
2020-02-03 12:10:00,141.3,141.83,141.29,141.76,18049.0,136.4067,136.9183,136.397,136.8507,18049.0
2020-02-03 12:20:00,141.76,142.12,141.73,142.05,9257.0,136.8507,137.1983,136.8218,137.1307,9257.0
2020-02-03 12:30:00,142.09,142.12,141.87,141.94,6283.0,137.1693,137.1983,136.9569,137.0245,6283.0
2020-02-03 12:40:00,141.97,142.31,141.97,142.28,6171.0,137.0535,137.3817,137.0535,137.3527,6171.0
2020-02-03 12:50:00,142.3,142.62,142.29,142.49,7081.0,137.372,137.681,137.3624,137.5555,7081.0
2020-02-03 13:00:00,142.5,142.52,142.26,142.28,6506.0,137.5651,137.5844,137.3334,137.3527,6506.0
2020-02-03 13:10:00,142.31,142.38,142.09,142.36,8273.0,137.3817,137.4493,137.1693,137.43,8273.0
2020-02-03 13:20:00,142.36,142.47,142.12,142.12,8988.0,137.43,137.5362,137.1983,137.1983,8988.0
2020-02-03 13:30:00,142.14,142.54,142.09,142.54,6707.0,137.2176,137.6037,137.1693,137.6037,6707.0
2020-02-03 13:40:00,142.54,142.56,142.37,142.43,6549.0,137.6037,137.623,137.4396,137.4975,6549.0
2020-02-03 13:50:00,142.42,142.42,142.23,142.36,4758.0,137.4879,137.4879,137.3045,137.43,4758.0
2020-02-03 14:00:00,142.37,142.37,142.1,142.21,7823.0,137.4396,137.4396,137.179,137.2852,7823.0
2020-02-03 14:10:00,142.24,142.26,141.99,142.08,12211.0,137.3141,137.3334,137.0728,137.1597,12211.0
2020-02-03 14:20:00,142.08,142.17,141.96,142.01,8788.0,137.1597,137.2465,137.0438,137.0921,8788.0
2020-02-03 14:30:00,142.0,142.03,141.75,141.84,9674.0,137.0824,137.1114,136.8411,136.928,9674.0
2020-02-03 14:40:00,141.85,142.15,141.82,142.13,10271.0,136.9376,137.2272,136.9087,137.2079,10271.0
2020-02-03 14:50:00,142.12,142.16,141.99,141.99,10169.0,137.1983,137.2369,137.0728,137.0728,10169.0
2020-02-03 15:00:00,142.02,142.13,141.88,142.08,19425.0,137.1017,137.2079,136.9666,137.1597,19425.0
2020-02-03 15:10:00,142.09,142.11,141.9,141.97,12024.0,137.1693,137.1886,136.9859,137.0535,12024.0
2020-02-03 15:20:00,141.97,142.28,141.97,142.28,10222.0,137.0535,137.3527,137.0535,137.3527,10222.0
2020-02-03 15:30:00,142.25,142.25,142.0,142.04,18878.0,137.3238,137.3238,137.0824,137.121,18878.0
2020-02-03 15:40:00,142.01,142.09,141.67,141.69,17788.0,137.0921,137.1693,136.7639,136.7832,17788.0
2020-02-03 15:50:00,141.65,141.67,141.34,141.47,69190.0,136.7446,136.7639,136.4453,136.5708,69190.0
2020-02-04 09:30:00,144.3,146.46,143.67,146.07,121792.0,139.3028,141.388,138.6946,141.0115,121792.0
2020-02-04 09:40:00,146.08,146.34,145.74,146.32,37957.0,141.0211,141.2721,140.6929,141.2528,37957.0
2020-02-04 09:50:00,146.32,147.24,146.32,146.95,42735.0,141.2528,142.141,141.2528,141.861,42735.0
2020-02-04 10:00:00,147.01,147.01,146.3,146.3,37970.0,141.9189,141.9189,141.2335,141.2335,37970.0
2020-02-04 10:10:00,146.34,146.43,146.0,146.22,15227.0,141.2721,141.359,140.9439,141.1563,15227.0
2020-02-04 10:20:00,146.26,146.94,146.23,146.72,22961.0,141.1949,141.8514,141.1659,141.639,22961.0
2020-02-04 10:30:00,146.75,147.09,146.43,147.09,30877.0,141.6679,141.9962,141.359,141.9962,30877.0
2020-02-04 10:40:00,147.07,147.1,146.43,146.49,31677.0,141.9769,142.0058,141.359,141.4169,31677.0
2020-02-04 10:50:00,146.55,146.57,146.34,146.51,19059.0,141.4749,141.4942,141.2721,141.4362,19059.0
2020-02-04 11:00:00,146.54,146.82,146.47,146.63,19962.0,141.4652,141.7355,141.3976,141.5521,19962.0
2020-02-04 11:10:00,146.63,146.75,146.5,146.68,16716.0,141.5521,141.6679,141.4266,141.6004,16716.0
2020-02-04 11:20:00,146.68,147.06,146.62,147.0,23370.0,141.6004,141.9672,141.5424,141.9093,23370.0
2020-02-04 11:30:00,146.99,147.38,146.99,147.38,38717.0,141.8996,142.2761,141.8996,142.2761,38717.0
2020-02-04 11:40:00,147.4,147.45,147.07,147.27,15110.0,142.2954,142.3437,141.9769,142.1699,15110.0
2020-02-04 11:50:00,147.27,147.29,146.6,146.77,20880.0,142.1699,142.1892,141.5231,141.6872,20880.0
2020-02-04 12:00:00,146.73,147.4,146.71,147.4,17641.0,141.6486,142.2954,141.6293,142.2954,17641.0
2020-02-04 12:10:00,147.36,147.68,147.36,147.55,16847.0,142.2568,142.5657,142.2568,142.4402,16847.0
2020-02-04 12:20:00,147.53,147.97,147.53,147.96,14344.0,142.4209,142.8457,142.4209,142.836,14344.0
2020-02-04 12:30:00,147.97,148.05,147.74,148.0,55235.0,142.8457,142.9229,142.6237,142.8746,55235.0
2020-02-04 12:40:00,148.03,148.06,147.72,147.85,32013.0,142.9036,142.9326,142.6043,142.7298,32013.0
2020-02-04 12:50:00,147.86,148.22,147.86,148.22,11836.0,142.7395,143.087,142.7395,143.087,11836.0
2020-02-04 13:00:00,148.24,148.24,147.86,147.96,33634.0,143.1063,143.1063,142.7395,142.836,33634.0
2020-02-04 13:10:00,148.02,148.18,147.79,147.87,11413.0,142.894,143.0484,142.6719,142.7492,11413.0
2020-02-04 13:20:00,147.87,147.94,147.68,147.94,13118.0,142.7492,142.8167,142.5657,142.8167,13118.0
2020-02-04 13:30:00,147.91,148.0,147.82,147.97,13096.0,142.7878,142.8746,142.7009,142.8457,13096.0
2020-02-04 13:40:00,147.99,147.99,147.78,147.92,12121.0,142.865,142.865,142.6623,142.7974,12121.0
2020-02-04 13:50:00,147.89,148.16,147.89,148.15,20587.0,142.7685,143.0291,142.7685,143.0195,20587.0
2020-02-04 14:00:00,148.16,148.24,148.02,148.02,30721.0,143.0291,143.1063,142.894,142.894,30721.0
2020-02-04 14:10:00,148.02,148.21,147.89,147.97,17246.0,142.894,143.0774,142.7685,142.8457,17246.0
2020-02-04 14:20:00,147.98,148.01,147.57,147.66,23295.0,142.8553,142.8843,142.4595,142.5464,23295.0
2020-02-04 14:30:00,147.62,147.85,147.59,147.83,10117.0,142.5078,142.7298,142.4788,142.7105,10117.0
2020-02-04 14:40:00,147.82,147.94,147.78,147.86,10968.0,142.7009,142.8167,142.6623,142.7395,10968.0
2020-02-04 14:50:00,147.89,147.93,147.62,147.65,18592.0,142.7685,142.8071,142.5078,142.5368,18592.0
2020-02-04 15:00:00,147.69,147.69,147.49,147.66,16131.0,142.5754,142.5754,142.3823,142.5464,16131.0
2020-02-04 15:10:00,147.64,147.97,147.64,147.95,21508.0,142.5271,142.8457,142.5271,142.8264,21508.0
2020-02-04 15:20:00,147.96,148.09,147.91,147.96,23184.0,142.836,142.9615,142.7878,142.836,23184.0
2020-02-04 15:30:00,147.95,148.17,147.62,147.62,33961.0,142.8264,143.0388,142.5078,142.5078,33961.0
2020-02-04 15:40:00,147.62,147.81,147.54,147.76,39469.0,142.5078,142.6912,142.4306,142.643,39469.0
2020-02-04 15:50:00,147.74,147.75,147.22,147.4,102736.0,142.6237,142.6333,142.1217,142.2954,102736.0
2020-02-05 09:30:00,149.72,150.17,148.8,148.89,70166.0,144.5351,144.9695,143.6469,143.7338,70166.0
2020-02-05 09:40:00,148.76,149.82,148.71,149.44,40048.0,143.6083,144.6316,143.5601,144.2648,40048.0
2020-02-05 09:50:00,149.5,149.9,149.47,149.68,49788.0,144.3227,144.7089,144.2937,144.4965,49788.0
2020-02-05 10:00:00,149.74,150.03,149.48,149.68,67111.0,144.5544,144.8343,144.3034,144.4965,67111.0
2020-02-05 10:10:00,149.68,149.68,148.96,149.05,21148.0,144.4965,144.4965,143.8014,143.8883,21148.0
2020-02-05 10:20:00,149.06,149.29,148.62,148.79,18708.0,143.8979,144.12,143.4732,143.6373,18708.0
2020-02-05 10:30:00,148.82,148.92,148.19,148.54,37540.0,143.6663,143.7628,143.0581,143.3959,37540.0
2020-02-05 10:40:00,148.49,148.7,148.3,148.58,26756.0,143.3477,143.5504,143.1643,143.4346,26756.0
2020-02-05 10:50:00,148.5,148.64,148.19,148.56,51992.0,143.3573,143.4925,143.0581,143.4153,51992.0
2020-02-05 11:00:00,148.48,148.51,148.02,148.18,38753.0,143.338,143.367,142.894,143.0484,38753.0
2020-02-05 11:10:00,148.14,148.34,148.08,148.26,26213.0,143.0098,143.2029,142.9519,143.1256,26213.0
2020-02-05 11:20:00,148.19,148.29,147.95,148.11,27757.0,143.0581,143.1546,142.8264,142.9808,27757.0
2020-02-05 11:30:00,148.07,148.12,147.84,147.98,36809.0,142.9422,142.9905,142.7202,142.8553,36809.0
2020-02-05 11:40:00,147.98,148.09,147.7,148.09,30308.0,142.8553,142.9615,142.585,142.9615,30308.0
2020-02-05 11:50:00,148.12,148.57,148.1,148.35,29283.0,142.9905,143.4249,142.9712,143.2125,29283.0
2020-02-05 12:00:00,148.34,148.35,147.86,148.0,40132.0,143.2029,143.2125,142.7395,142.8746,40132.0
2020-02-05 12:10:00,147.99,148.12,147.86,147.92,22985.0,142.865,142.9905,142.7395,142.7974,22985.0
2020-02-05 12:20:00,147.88,147.93,147.75,147.79,12662.0,142.7588,142.8071,142.6333,142.6719,12662.0
2020-02-05 12:30:00,147.77,147.77,147.46,147.55,18811.0,142.6526,142.6526,142.3533,142.4402,18811.0
2020-02-05 12:40:00,147.56,147.61,147.46,147.56,16278.0,142.4499,142.4982,142.3533,142.4499,16278.0
2020-02-05 12:50:00,147.54,147.6,147.35,147.43,10673.0,142.4306,142.4885,142.2472,142.3244,10673.0
2020-02-05 13:00:00,147.38,147.6,147.31,147.57,28135.0,142.2761,142.4885,142.2085,142.4595,28135.0
2020-02-05 13:10:00,147.59,147.87,147.55,147.87,28459.0,142.4788,142.7492,142.4402,142.7492,28459.0
2020-02-05 13:20:00,147.85,148.05,147.77,147.98,20533.0,142.7298,142.9229,142.6526,142.8553,20533.0
2020-02-05 13:30:00,147.99,148.14,147.95,148.03,16034.0,142.865,143.0098,142.8264,142.9036,16034.0
2020-02-05 13:40:00,148.04,148.19,147.94,147.94,13509.0,142.9133,143.0581,142.8167,142.8167,13509.0
2020-02-05 13:50:00,147.89,147.93,147.79,147.81,9614.0,142.7685,142.8071,142.6719,142.6912,9614.0
2020-02-05 14:00:00,147.79,147.83,147.41,147.52,13080.0,142.6719,142.7105,142.3051,142.4113,13080.0
2020-02-05 14:10:00,147.54,147.8,147.54,147.64,13914.0,142.4306,142.6816,142.4306,142.5271,13914.0
2020-02-05 14:20:00,147.69,147.93,147.67,147.88,9425.0,142.5754,142.8071,142.5561,142.7588,9425.0
2020-02-05 14:30:00,147.91,148.13,147.91,148.12,13123.0,142.7878,143.0001,142.7878,142.9905,13123.0
2020-02-05 14:40:00,148.14,148.25,148.09,148.17,10621.0,143.0098,143.116,142.9615,143.0388,10621.0
2020-02-05 14:50:00,148.2,148.42,148.19,148.36,12542.0,143.0677,143.2801,143.0581,143.2222,12542.0
2020-02-05 15:00:00,148.39,148.48,148.14,148.15,14895.0,143.2511,143.338,143.0098,143.0195,14895.0
2020-02-05 15:10:00,148.17,148.29,148.09,148.25,14451.0,143.0388,143.1546,142.9615,143.116,14451.0
2020-02-05 15:20:00,148.25,148.41,148.15,148.15,18443.0,143.116,143.2705,143.0195,143.0195,18443.0
2020-02-05 15:30:00,148.13,148.13,147.9,148.05,22963.0,143.0001,143.0001,142.7781,142.9229,22963.0
2020-02-05 15:40:00,148.02,148.07,147.8,147.88,45585.0,142.894,142.9422,142.6816,142.7588,45585.0
2020-02-05 15:50:00,147.84,147.89,147.36,147.71,147592.0,142.7202,142.7685,142.2568,142.5947,147592.0
2020-02-06 09:30:00,148.28,148.87,147.03,147.1,32507.0,143.145,143.7145,141.9382,142.0058,32507.0
2020-02-06 09:40:00,147.01,147.24,146.63,147.19,9150.0,141.9189,142.141,141.5521,142.0927,9150.0
2020-02-06 09:50:00,147.24,147.76,146.93,147.7,18688.0,142.141,142.643,141.8417,142.585,18688.0
2020-02-06 10:00:00,147.64,147.64,147.09,147.09,9984.0,142.5271,142.5271,141.9962,141.9962,9984.0
2020-02-06 10:10:00,147.0,147.09,146.48,146.48,11028.0,141.9093,141.9962,141.4073,141.4073,11028.0
2020-02-06 10:20:00,146.51,146.56,146.23,146.45,7411.0,141.4362,141.4845,141.1659,141.3783,7411.0
2020-02-06 10:30:00,146.35,146.65,146.29,146.48,7605.0,141.2818,141.5714,141.2239,141.4073,7605.0
2020-02-06 10:40:00,146.49,146.55,146.23,146.48,7720.0,141.4169,141.4749,141.1659,141.4073,7720.0
2020-02-06 10:50:00,146.41,146.44,145.79,145.97,25962.0,141.3397,141.3687,140.7412,140.9149,25962.0
2020-02-06 11:00:00,145.96,146.02,145.78,145.91,25402.0,140.9053,140.9632,140.7315,140.857,25402.0
2020-02-06 11:10:00,145.9,146.19,145.9,146.1,9682.0,140.8474,141.1273,140.8474,141.0404,9682.0
2020-02-06 11:20:00,146.17,146.38,146.02,146.06,14015.0,141.108,141.3108,140.9632,141.0018,14015.0
2020-02-06 11:30:00,146.06,146.15,145.85,146.12,13130.0,141.0018,141.0887,140.7991,141.0598,13130.0
2020-02-06 11:40:00,146.14,146.14,145.88,146.14,9588.0,141.0791,141.0791,140.8281,141.0791,9588.0
2020-02-06 11:50:00,146.1,146.21,146.05,146.13,10999.0,141.0404,141.1466,140.9922,141.0694,10999.0
2020-02-06 12:00:00,146.12,146.54,146.11,146.5,7770.0,141.0598,141.4652,141.0501,141.4266,7770.0
2020-02-06 12:10:00,146.48,146.69,146.38,146.68,6421.0,141.4073,141.61,141.3108,141.6004,6421.0
2020-02-06 12:20:00,146.68,147.0,146.65,147.0,8363.0,141.6004,141.9093,141.5714,141.9093,8363.0
2020-02-06 12:30:00,146.98,147.0,146.75,146.79,6587.0,141.89,141.9093,141.6679,141.7066,6587.0
2020-02-06 12:40:00,146.81,146.9,146.74,146.74,5598.0,141.7259,141.8127,141.6583,141.6583,5598.0
2020-02-06 12:50:00,146.77,146.84,146.72,146.74,5942.0,141.6872,141.7548,141.639,141.6583,5942.0
2020-02-06 13:00:00,146.74,146.8,146.61,146.67,5134.0,141.6583,141.7162,141.5328,141.5907,5134.0
2020-02-06 13:10:00,146.69,146.69,146.57,146.58,9344.0,141.61,141.61,141.4942,141.5038,9344.0
2020-02-06 13:20:00,146.56,146.67,146.51,146.63,6233.0,141.4845,141.5907,141.4362,141.5521,6233.0
2020-02-06 13:30:00,146.61,146.68,146.26,146.26,8971.0,141.5328,141.6004,141.1949,141.1949,8971.0
2020-02-06 13:40:00,146.32,146.32,146.19,146.25,10977.0,141.2528,141.2528,141.1273,141.1853,10977.0
2020-02-06 13:50:00,146.28,146.38,146.26,146.31,14460.0,141.2142,141.3108,141.1949,141.2432,14460.0
2020-02-06 14:00:00,146.3,146.34,146.04,146.07,13745.0,141.2335,141.2721,140.9825,141.0115,13745.0
2020-02-06 14:10:00,146.08,146.11,145.96,145.98,11466.0,141.0211,141.0501,140.9053,140.9246,11466.0
2020-02-06 14:20:00,145.97,145.98,145.83,145.96,17709.0,140.9149,140.9246,140.7798,140.9053,17709.0
2020-02-06 14:30:00,145.97,146.04,145.94,146.02,14063.0,140.9149,140.9825,140.886,140.9632,14063.0
2020-02-06 14:40:00,146.03,146.16,146.03,146.16,10311.0,140.9729,141.0984,140.9729,141.0984,10311.0
2020-02-06 14:50:00,146.16,146.26,146.15,146.17,9397.0,141.0984,141.1949,141.0887,141.108,9397.0
2020-02-06 15:00:00,146.19,146.42,146.18,146.4,6285.0,141.1273,141.3494,141.1177,141.3301,6285.0
2020-02-06 15:10:00,146.42,146.44,146.21,146.27,7433.0,141.3494,141.3687,141.1466,141.2046,7433.0
2020-02-06 15:20:00,146.24,146.26,146.09,146.14,15246.0,141.1756,141.1949,141.0308,141.0791,15246.0
2020-02-06 15:30:00,146.14,146.34,146.13,146.33,21338.0,141.0791,141.2721,141.0694,141.2625,21338.0
2020-02-06 15:40:00,146.33,146.39,146.26,146.26,25890.0,141.2625,141.3204,141.1949,141.1949,25890.0
2020-02-06 15:50:00,146.25,146.37,146.2,146.28,79159.0,141.1853,141.3011,141.137,141.2142,79159.0
2020-02-07 09:30:00,144.91,144.98,143.0,143.65,53803.0,139.8917,139.9592,138.0478,138.6753,53803.0
2020-02-07 09:40:00,143.66,143.66,142.78,143.19,34412.0,138.6849,138.6849,137.8354,138.2312,34412.0
2020-02-07 09:50:00,143.14,143.19,142.82,142.94,20198.0,138.183,138.2312,137.874,137.9899,20198.0
2020-02-07 10:00:00,142.94,143.47,142.85,143.34,23318.0,137.9899,138.5015,137.903,138.376,23318.0
2020-02-07 10:10:00,143.35,143.76,143.27,143.61,16048.0,138.3857,138.7815,138.3085,138.6367,16048.0
2020-02-07 10:20:00,143.67,143.79,143.57,143.71,11796.0,138.6946,138.8104,138.5981,138.7332,11796.0
2020-02-07 10:30:00,143.74,143.75,143.22,143.22,29222.0,138.7622,138.7718,138.2602,138.2602,29222.0
2020-02-07 10:40:00,143.22,143.35,143.05,143.29,26410.0,138.2602,138.3857,138.0961,138.3278,26410.0
2020-02-07 10:50:00,143.36,143.64,143.31,143.48,30757.0,138.3953,138.6656,138.3471,138.5112,30757.0
2020-02-07 11:00:00,143.47,143.62,143.17,143.53,25992.0,138.5015,138.6463,138.2119,138.5594,25992.0
2020-02-07 11:10:00,143.54,144.28,143.38,144.28,66828.0,138.5691,139.2835,138.4146,139.2835,66828.0
2020-02-07 11:20:00,144.27,144.56,144.13,144.54,39987.0,139.2738,139.5538,139.1387,139.5345,39987.0
2020-02-07 11:30:00,144.56,144.57,144.34,144.34,20748.0,139.5538,139.5634,139.3414,139.3414,20748.0
2020-02-07 11:40:00,144.35,144.79,144.29,144.68,41485.0,139.3511,139.7758,139.2931,139.6696,41485.0
2020-02-07 11:50:00,144.68,144.76,144.5,144.56,12235.0,139.6696,139.7469,139.4959,139.5538,12235.0
2020-02-07 12:00:00,144.55,144.8,144.0,144.78,67055.0,139.5441,139.7855,139.0132,139.7662,67055.0
2020-02-07 12:10:00,144.77,144.88,144.73,144.86,19871.0,139.7565,139.8627,139.7179,139.8434,19871.0
2020-02-07 12:20:00,144.85,145.08,144.84,144.94,19880.0,139.8337,140.0558,139.8241,139.9206,19880.0
2020-02-07 12:30:00,144.91,144.92,144.81,144.9,14642.0,139.8917,139.9013,139.7951,139.882,14642.0
2020-02-07 12:40:00,144.89,144.92,144.77,144.87,12244.0,139.8724,139.9013,139.7565,139.853,12244.0
2020-02-07 12:50:00,144.85,145.1,144.78,145.09,9532.0,139.8337,140.0751,139.7662,140.0654,9532.0
2020-02-07 13:00:00,145.1,145.15,145.09,145.11,16289.0,140.0751,140.1233,140.0654,140.0847,16289.0
2020-02-07 13:10:00,145.08,145.16,145.01,145.09,8130.0,140.0558,140.133,139.9882,140.0654,8130.0
2020-02-07 13:20:00,145.12,145.23,145.06,145.07,9077.0,140.0944,140.2006,140.0365,140.0461,9077.0
2020-02-07 13:30:00,145.07,145.4,144.89,144.9,29442.0,140.0461,140.3647,139.8724,139.882,29442.0
2020-02-07 13:40:00,144.93,145.03,144.9,144.93,7275.0,139.911,140.0075,139.882,139.911,7275.0
2020-02-07 13:50:00,144.93,145.0,144.86,144.91,11859.0,139.911,139.9785,139.8434,139.8917,11859.0
2020-02-07 14:00:00,144.88,144.91,144.21,144.28,145434.0,139.8627,139.8917,139.2159,139.2835,145434.0
2020-02-07 14:10:00,144.3,144.44,144.22,144.4,10350.0,139.3028,139.4379,139.2256,139.3993,10350.0
2020-02-07 14:20:00,144.46,144.56,144.4,144.4,10207.0,139.4572,139.5538,139.3993,139.3993,10207.0
2020-02-07 14:30:00,144.42,144.47,144.05,144.06,15107.0,139.4186,139.4669,139.0614,139.0711,15107.0
2020-02-07 14:40:00,144.05,144.26,143.95,144.0,10524.0,139.0614,139.2642,138.9649,139.0132,10524.0
2020-02-07 14:50:00,144.01,144.31,143.86,144.26,8787.0,139.0228,139.3124,138.878,139.2642,8787.0
2020-02-07 15:00:00,144.29,144.41,144.21,144.24,14147.0,139.2931,139.409,139.2159,139.2449,14147.0
2020-02-07 15:10:00,144.27,144.48,144.11,144.45,15918.0,139.2738,139.4765,139.1194,139.4476,15918.0
2020-02-07 15:20:00,144.43,144.44,144.14,144.32,14022.0,139.4283,139.4379,139.1483,139.3221,14022.0
2020-02-07 15:30:00,144.3,144.35,144.14,144.22,20650.0,139.3028,139.3511,139.1483,139.2256,20650.0
2020-02-07 15:40:00,144.2,144.4,144.18,144.21,26940.0,139.2062,139.3993,139.1869,139.2159,26940.0
2020-02-07 15:50:00,144.22,144.34,143.98,144.09,89166.0,139.2256,139.3414,138.9939,139.1001,89166.0
2020-02-10 09:30:00,143.05,143.58,142.89,142.94,46000.0,138.0961,138.6077,137.9416,137.9899,46000.0
2020-02-10 09:40:00,143.05,143.33,142.7,142.87,12031.0,138.0961,138.3664,137.7582,137.9223,12031.0
2020-02-10 09:50:00,142.8,143.1,142.45,143.07,36165.0,137.8547,138.1443,137.5168,138.1154,36165.0
2020-02-10 10:00:00,143.1,143.41,142.88,143.27,12449.0,138.1443,138.4436,137.932,138.3085,12449.0
2020-02-10 10:10:00,143.31,143.82,143.26,143.81,25356.0,138.3471,138.8394,138.2988,138.8298,25356.0
2020-02-10 10:20:00,143.75,144.34,143.71,144.31,25643.0,138.7718,139.3414,138.7332,139.3124,25643.0
2020-02-10 10:30:00,144.31,144.37,144.13,144.25,21487.0,139.3124,139.3704,139.1387,139.2545,21487.0
2020-02-10 10:40:00,144.2,144.48,144.2,144.48,7496.0,139.2062,139.4765,139.2062,139.4765,7496.0
2020-02-10 10:50:00,144.57,144.57,144.26,144.46,9689.0,139.5634,139.5634,139.2642,139.4572,9689.0
2020-02-10 11:00:00,144.4,144.59,144.3,144.5,10580.0,139.3993,139.5827,139.3028,139.4959,10580.0
2020-02-10 11:10:00,144.49,144.71,144.38,144.65,16692.0,139.4862,139.6986,139.38,139.6407,16692.0
2020-02-10 11:20:00,144.71,144.75,144.54,144.59,13012.0,139.6986,139.7372,139.5345,139.5827,13012.0
2020-02-10 11:30:00,144.64,144.75,144.25,144.49,13027.0,139.631,139.7372,139.2545,139.4862,13027.0
2020-02-10 11:40:00,144.41,144.7,144.26,144.69,7465.0,139.409,139.6889,139.2642,139.6793,7465.0
2020-02-10 11:50:00,144.63,144.68,144.32,144.46,10369.0,139.6214,139.6696,139.3221,139.4572,10369.0
2020-02-10 12:00:00,144.47,144.58,144.3,144.48,10748.0,139.4669,139.5731,139.3028,139.4765,10748.0
2020-02-10 12:10:00,144.45,144.57,144.45,144.52,4927.0,139.4476,139.5634,139.4476,139.5152,4927.0
2020-02-10 12:20:00,144.49,144.63,144.45,144.62,3949.0,139.4862,139.6214,139.4476,139.6117,3949.0
2020-02-10 12:30:00,144.62,144.65,144.49,144.6,5833.0,139.6117,139.6407,139.4862,139.5924,5833.0
2020-02-10 12:40:00,144.65,145.01,144.6,144.91,8323.0,139.6407,139.9882,139.5924,139.8917,8323.0
2020-02-10 12:50:00,144.87,144.88,144.75,144.81,4869.0,139.853,139.8627,139.7372,139.7951,4869.0
2020-02-10 13:00:00,144.81,144.9,144.74,144.86,6339.0,139.7951,139.882,139.7275,139.8434,6339.0
2020-02-10 13:10:00,144.88,144.93,144.76,144.76,9173.0,139.8627,139.911,139.7469,139.7469,9173.0
2020-02-10 13:20:00,144.8,144.88,144.67,144.7,8800.0,139.7855,139.8627,139.66,139.6889,8800.0
2020-02-10 13:30:00,144.74,144.86,144.64,144.69,13850.0,139.7275,139.8434,139.631,139.6793,13850.0
2020-02-10 13:40:00,144.69,144.75,144.58,144.69,11055.0,139.6793,139.7372,139.5731,139.6793,11055.0
2020-02-10 13:50:00,144.7,144.77,144.53,144.59,14679.0,139.6889,139.7565,139.5248,139.5827,14679.0
2020-02-10 14:00:00,144.6,144.7,144.55,144.67,67958.0,139.5924,139.6889,139.5441,139.66,67958.0
2020-02-10 14:10:00,144.65,144.76,144.59,144.62,8639.0,139.6407,139.7469,139.5827,139.6117,8639.0
2020-02-10 14:20:00,144.64,144.9,144.62,144.87,5673.0,139.631,139.882,139.6117,139.853,5673.0
2020-02-10 14:30:00,144.84,144.94,144.78,144.89,9300.0,139.8241,139.9206,139.7662,139.8724,9300.0
2020-02-10 14:40:00,144.86,145.13,144.85,145.09,11201.0,139.8434,140.104,139.8337,140.0654,11201.0
2020-02-10 14:50:00,145.11,145.16,144.92,144.95,13807.0,140.0847,140.133,139.9013,139.9303,13807.0
2020-02-10 15:00:00,144.99,145.36,144.98,145.28,13248.0,139.9689,140.3261,139.9592,140.2488,13248.0
2020-02-10 15:10:00,145.27,145.44,145.2,145.38,16107.0,140.2392,140.4033,140.1716,140.3454,16107.0
2020-02-10 15:20:00,145.39,145.85,145.39,145.71,20631.0,140.355,140.7991,140.355,140.664,20631.0
2020-02-10 15:30:00,145.7,145.78,145.54,145.71,31996.0,140.6543,140.7315,140.4998,140.664,31996.0
2020-02-10 15:40:00,145.68,145.78,145.55,145.68,30362.0,140.635,140.7315,140.5095,140.635,30362.0
2020-02-10 15:50:00,145.68,145.81,145.51,145.73,86947.0,140.635,140.7605,140.4709,140.6833,86947.0
2020-02-11 09:30:00,145.87,146.2,145.22,145.38,38054.0,140.8184,141.137,140.1909,140.3454,38054.0
2020-02-11 09:40:00,145.37,147.5,145.37,147.44,30023.0,140.3357,142.392,140.3357,142.334,30023.0
2020-02-11 09:50:00,147.49,147.65,147.09,147.2,15253.0,142.3823,142.5368,141.9962,142.1024,15253.0
2020-02-11 10:00:00,147.16,147.64,146.82,147.27,59507.0,142.0637,142.5271,141.7355,142.1699,59507.0
2020-02-11 10:10:00,147.3,147.65,147.1,147.11,24564.0,142.1989,142.5368,142.0058,142.0155,24564.0
2020-02-11 10:20:00,147.13,147.5,146.9,147.5,29007.0,142.0348,142.392,141.8127,142.392,29007.0
2020-02-11 10:30:00,147.6,147.95,147.47,147.93,24987.0,142.4885,142.8264,142.363,142.8071,24987.0
2020-02-11 10:40:00,148.0,148.21,147.88,148.14,14051.0,142.8746,143.0774,142.7588,143.0098,14051.0
2020-02-11 10:50:00,148.16,148.46,148.15,148.4,16316.0,143.0291,143.3187,143.0195,143.2608,16316.0
2020-02-11 11:00:00,148.39,148.86,148.38,148.66,26402.0,143.2511,143.7049,143.2415,143.5118,26402.0
2020-02-11 11:10:00,148.66,148.95,148.59,148.89,17881.0,143.5118,143.7918,143.4442,143.7338,17881.0
2020-02-11 11:20:00,148.88,148.9,148.63,148.86,28626.0,143.7242,143.7435,143.4828,143.7049,28626.0
2020-02-11 11:30:00,148.83,148.85,147.82,147.82,31301.0,143.6759,143.6952,142.7009,142.7009,31301.0
2020-02-11 11:40:00,147.87,148.41,147.84,148.14,21783.0,142.7492,143.2705,142.7202,143.0098,21783.0
2020-02-11 11:50:00,148.08,148.15,147.77,147.83,12552.0,142.9519,143.0195,142.6526,142.7105,12552.0
2020-02-11 12:00:00,147.82,147.97,147.54,147.54,11733.0,142.7009,142.8457,142.4306,142.4306,11733.0
2020-02-11 12:10:00,147.53,148.01,147.53,148.01,5600.0,142.4209,142.8843,142.4209,142.8843,5600.0
2020-02-11 12:20:00,148.01,148.16,147.94,147.99,7298.0,142.8843,143.0291,142.8167,142.865,7298.0
2020-02-11 12:30:00,147.94,148.1,147.86,148.05,10100.0,142.8167,142.9712,142.7395,142.9229,10100.0
2020-02-11 12:40:00,148.09,148.12,147.91,147.93,8246.0,142.9615,142.9905,142.7878,142.8071,8246.0
2020-02-11 12:50:00,147.94,148.09,147.94,148.01,90298.0,142.8167,142.9615,142.8167,142.8843,90298.0
2020-02-11 13:00:00,148.0,148.06,147.87,147.99,12663.0,142.8746,142.9326,142.7492,142.865,12663.0
2020-02-11 13:10:00,148.0,148.1,147.93,148.09,9423.0,142.8746,142.9712,142.8071,142.9615,9423.0
2020-02-11 13:20:00,148.1,148.15,148.02,148.11,14049.0,142.9712,143.0195,142.894,142.9808,14049.0
2020-02-11 13:30:00,148.1,148.14,147.95,147.96,13030.0,142.9712,143.0098,142.8264,142.836,13030.0
2020-02-11 13:40:00,147.96,148.06,147.9,147.9,17228.0,142.836,142.9326,142.7781,142.7781,17228.0
2020-02-11 13:50:00,147.9,147.9,147.53,147.78,15250.0,142.7781,142.7781,142.4209,142.6623,15250.0
2020-02-11 14:00:00,147.79,147.81,147.48,147.63,7580.0,142.6719,142.6912,142.3727,142.5175,7580.0
2020-02-11 14:10:00,147.62,147.66,147.37,147.38,10689.0,142.5078,142.5464,142.2665,142.2761,10689.0
2020-02-11 14:20:00,147.41,147.43,147.15,147.43,34421.0,142.3051,142.3244,142.0541,142.3244,34421.0
2020-02-11 14:30:00,147.46,147.61,147.35,147.41,15222.0,142.3533,142.4982,142.2472,142.3051,15222.0
2020-02-11 14:40:00,147.39,147.55,147.23,147.55,19808.0,142.2858,142.4402,142.1313,142.4402,19808.0
2020-02-11 14:50:00,147.53,147.64,147.28,147.36,28082.0,142.4209,142.5271,142.1796,142.2568,28082.0
2020-02-11 15:00:00,147.39,147.48,147.34,147.45,16492.0,142.2858,142.3727,142.2375,142.3437,16492.0
2020-02-11 15:10:00,147.45,147.46,147.2,147.23,12357.0,142.3437,142.3533,142.1024,142.1313,12357.0
2020-02-11 15:20:00,147.22,147.47,147.17,147.46,16137.0,142.1217,142.363,142.0734,142.3533,16137.0
2020-02-11 15:30:00,147.45,147.57,147.31,147.41,19973.0,142.3437,142.4595,142.2085,142.3051,19973.0
2020-02-11 15:40:00,147.43,147.51,147.25,147.25,23972.0,142.3244,142.4016,142.1506,142.1506,23972.0
2020-02-11 15:50:00,147.23,147.38,147.01,147.17,125432.0,142.1313,142.2761,141.9189,142.0734,125432.0
2020-02-12 09:30:00,148.04,149.72,148.04,149.31,93817.0,142.9133,144.5351,142.9133,144.1393,93817.0
2020-02-12 09:40:00,149.24,149.89,149.07,149.81,23161.0,144.0717,144.6992,143.9076,144.622,23161.0
2020-02-12 09:50:00,149.79,149.89,149.14,149.52,26865.0,144.6027,144.6992,143.9752,144.342,26865.0
2020-02-12 10:00:00,149.53,149.7,148.79,148.97,37303.0,144.3517,144.5158,143.6373,143.8111,37303.0
2020-02-12 10:10:00,149.0,149.3,148.99,149.19,10532.0,143.84,144.1296,143.8304,144.0234,10532.0
2020-02-12 10:20:00,149.1,149.25,149.04,149.13,4165.0,143.9366,144.0814,143.8786,143.9655,4165.0
2020-02-12 10:30:00,149.2,149.29,148.89,148.94,12991.0,144.0331,144.12,143.7338,143.7821,12991.0
2020-02-12 10:40:00,148.89,149.03,148.57,148.66,16479.0,143.7338,143.869,143.4249,143.5118,16479.0
2020-02-12 10:50:00,148.7,148.86,148.5,148.5,6191.0,143.5504,143.7049,143.3573,143.3573,6191.0
2020-02-12 11:00:00,148.55,149.16,148.52,149.06,11798.0,143.4056,143.9945,143.3766,143.8979,11798.0
2020-02-12 11:10:00,149.15,149.34,149.09,149.26,13221.0,143.9848,144.1682,143.9269,144.091,13221.0
2020-02-12 11:20:00,149.27,149.62,149.27,149.62,18292.0,144.1007,144.4385,144.1007,144.4385,18292.0
2020-02-12 11:30:00,149.61,149.65,149.42,149.48,20508.0,144.4289,144.4675,144.2455,144.3034,20508.0
2020-02-12 11:40:00,149.56,149.88,149.5,149.88,8244.0,144.3806,144.6895,144.3227,144.6895,8244.0
2020-02-12 11:50:00,149.86,149.94,149.56,149.57,25437.0,144.6702,144.7475,144.3806,144.3903,25437.0
2020-02-12 12:00:00,149.57,149.66,149.44,149.66,16758.0,144.3903,144.4772,144.2648,144.4772,16758.0
2020-02-12 12:10:00,149.66,149.66,149.35,149.61,7570.0,144.4772,144.4772,144.1779,144.4289,7570.0
2020-02-12 12:20:00,149.64,149.71,149.56,149.67,17748.0,144.4579,144.5254,144.3806,144.4868,17748.0
2020-02-12 12:30:00,149.66,149.72,149.45,149.51,22800.0,144.4772,144.5351,144.2744,144.3324,22800.0
2020-02-12 12:40:00,149.53,149.64,149.44,149.62,14437.0,144.3517,144.4579,144.2648,144.4385,14437.0
2020-02-12 12:50:00,149.59,149.64,149.42,149.5,13397.0,144.4096,144.4579,144.2455,144.3227,13397.0
2020-02-12 13:00:00,149.49,149.53,149.34,149.39,5496.0,144.313,144.3517,144.1682,144.2165,5496.0
2020-02-12 13:10:00,149.38,149.48,149.36,149.37,7677.0,144.2069,144.3034,144.1876,144.1972,7677.0
2020-02-12 13:20:00,149.39,149.39,149.25,149.33,7197.0,144.2165,144.2165,144.0814,144.1586,7197.0
2020-02-12 13:30:00,149.33,149.44,149.3,149.36,13027.0,144.1586,144.2648,144.1296,144.1876,13027.0
2020-02-12 13:40:00,149.39,149.47,149.37,149.39,4175.0,144.2165,144.2937,144.1972,144.2165,4175.0
2020-02-12 13:50:00,149.42,149.5,149.35,149.47,7774.0,144.2455,144.3227,144.1779,144.2937,7774.0
2020-02-12 14:00:00,149.46,149.65,149.42,149.51,22546.0,144.2841,144.4675,144.2455,144.3324,22546.0
2020-02-12 14:10:00,149.58,149.62,149.48,149.59,5620.0,144.3999,144.4385,144.3034,144.4096,5620.0
2020-02-12 14:20:00,149.57,149.74,149.52,149.64,6226.0,144.3903,144.5544,144.342,144.4579,6226.0
2020-02-12 14:30:00,149.64,149.91,149.64,149.91,10201.0,144.4579,144.7185,144.4579,144.7185,10201.0
2020-02-12 14:40:00,149.92,150.0,149.86,149.92,13926.0,144.7282,144.8054,144.6702,144.7282,13926.0
2020-02-12 14:50:00,149.93,149.93,149.7,149.74,17747.0,144.7378,144.7378,144.5158,144.5544,17747.0
2020-02-12 15:00:00,149.74,149.84,149.6,149.64,15902.0,144.5544,144.6509,144.4192,144.4579,15902.0
2020-02-12 15:10:00,149.63,149.73,149.53,149.72,20612.0,144.4482,144.5447,144.3517,144.5351,20612.0
2020-02-12 15:20:00,149.72,149.84,149.69,149.83,18657.0,144.5351,144.6509,144.5061,144.6413,18657.0
2020-02-12 15:30:00,149.83,149.99,149.77,149.99,15401.0,144.6413,144.7957,144.5834,144.7957,15401.0
2020-02-12 15:40:00,149.99,150.35,149.99,150.27,32976.0,144.7957,145.1433,144.7957,145.066,32976.0
2020-02-12 15:50:00,150.28,150.97,150.28,150.8,213502.0,145.0757,145.7418,145.0757,145.5777,213502.0
2020-02-13 09:30:00,149.28,149.53,148.14,148.2,39343.0,144.1103,144.3517,143.0098,143.0677,39343.0
2020-02-13 09:40:00,148.2,148.64,148.15,148.6,25165.0,143.0677,143.4925,143.0195,143.4539,25165.0
2020-02-13 09:50:00,148.7,148.94,147.62,147.62,25458.0,143.5504,143.7821,142.5078,142.5078,25458.0
2020-02-13 10:00:00,147.67,147.82,146.95,147.31,76850.0,142.5561,142.7009,141.861,142.2085,76850.0
2020-02-13 10:10:00,147.31,147.6,147.15,147.45,37677.0,142.2085,142.4885,142.0541,142.3437,37677.0
2020-02-13 10:20:00,147.41,147.65,147.01,147.06,44275.0,142.3051,142.5368,141.9189,141.9672,44275.0
2020-02-13 10:30:00,146.97,147.07,146.66,147.02,31413.0,141.8803,141.9769,141.5811,141.9286,31413.0
2020-02-13 10:40:00,147.1,147.73,147.1,147.6,19862.0,142.0058,142.614,142.0058,142.4885,19862.0
2020-02-13 10:50:00,147.64,147.88,147.55,147.68,24514.0,142.5271,142.7588,142.4402,142.5657,24514.0
2020-02-13 11:00:00,147.72,148.05,147.6,148.01,14269.0,142.6043,142.9229,142.4885,142.8843,14269.0
2020-02-13 11:10:00,148.01,148.21,147.98,148.2,11675.0,142.8843,143.0774,142.8553,143.0677,11675.0
2020-02-13 11:20:00,148.26,148.44,148.25,148.33,76448.0,143.1256,143.2994,143.116,143.1932,76448.0
2020-02-13 11:30:00,148.31,148.31,148.04,148.19,20596.0,143.1739,143.1739,142.9133,143.0581,20596.0
2020-02-13 11:40:00,148.19,148.3,147.81,147.81,8020.0,143.0581,143.1643,142.6912,142.6912,8020.0
2020-02-13 11:50:00,147.88,147.91,147.68,147.72,9765.0,142.7588,142.7878,142.5657,142.6043,9765.0
2020-02-13 12:00:00,147.73,147.78,147.51,147.56,31393.0,142.614,142.6623,142.4016,142.4499,31393.0
2020-02-13 12:10:00,147.59,147.74,147.46,147.58,33239.0,142.4788,142.6237,142.3533,142.4692,33239.0
2020-02-13 12:20:00,147.52,147.63,147.3,147.5,12608.0,142.4113,142.5175,142.1989,142.392,12608.0
2020-02-13 12:30:00,147.53,147.75,147.49,147.58,9656.0,142.4209,142.6333,142.3823,142.4692,9656.0
2020-02-13 12:40:00,147.59,147.67,147.44,147.57,7448.0,142.4788,142.5561,142.334,142.4595,7448.0
2020-02-13 12:50:00,147.64,147.69,147.44,147.44,9603.0,142.5271,142.5754,142.334,142.334,9603.0
2020-02-13 13:00:00,147.47,147.58,147.23,147.25,7326.0,142.363,142.4692,142.1313,142.1506,7326.0
2020-02-13 13:10:00,147.27,147.42,147.18,147.37,8749.0,142.1699,142.3147,142.083,142.2665,8749.0
2020-02-13 13:20:00,147.42,147.71,147.42,147.48,62335.0,142.3147,142.5947,142.3147,142.3727,62335.0
2020-02-13 13:30:00,147.52,147.64,147.5,147.58,21449.0,142.4113,142.5271,142.392,142.4692,21449.0
2020-02-13 13:40:00,147.58,148.05,147.52,147.91,47075.0,142.4692,142.9229,142.4113,142.7878,47075.0
2020-02-13 13:50:00,147.92,148.19,147.92,148.19,10074.0,142.7974,143.0581,142.7974,143.0581,10074.0
2020-02-13 14:00:00,148.19,148.28,147.88,147.88,19719.0,143.0581,143.145,142.7588,142.7588,19719.0
2020-02-13 14:10:00,147.88,148.13,147.77,148.1,14642.0,142.7588,143.0001,142.6526,142.9712,14642.0
2020-02-13 14:20:00,148.09,148.13,147.74,147.79,62652.0,142.9615,143.0001,142.6237,142.6719,62652.0
2020-02-13 14:30:00,147.82,147.86,147.53,147.53,29328.0,142.7009,142.7395,142.4209,142.4209,29328.0
2020-02-13 14:40:00,147.55,147.58,147.33,147.39,55152.0,142.4402,142.4692,142.2279,142.2858,55152.0
2020-02-13 14:50:00,147.39,147.7,147.39,147.64,15191.0,142.2858,142.585,142.2858,142.5271,15191.0
2020-02-13 15:00:00,147.67,147.75,147.14,147.44,34980.0,142.5561,142.6333,142.0444,142.334,34980.0
2020-02-13 15:10:00,147.46,147.46,147.16,147.2,16450.0,142.3533,142.3533,142.0637,142.1024,16450.0
2020-02-13 15:20:00,147.17,147.33,147.08,147.18,68559.0,142.0734,142.2279,141.9865,142.083,68559.0
2020-02-13 15:30:00,147.2,147.36,147.05,147.26,46808.0,142.1024,142.2568,141.9575,142.1603,46808.0
2020-02-13 15:40:00,147.26,147.29,146.82,147.02,39268.0,142.1603,142.1892,141.7355,141.9286,39268.0
2020-02-13 15:50:00,146.98,147.1,146.7,146.72,127920.0,141.89,142.0058,141.6197,141.639,127920.0
2020-02-14 09:30:00,146.98,147.36,146.26,146.5,42569.0,141.89,142.2568,141.1949,141.4266,42569.0
2020-02-14 09:40:00,146.5,146.5,145.4,145.48,50865.0,141.4266,141.4266,140.3647,140.4419,50865.0
2020-02-14 09:50:00,145.47,145.86,145.26,145.56,44834.0,140.4323,140.8088,140.2295,140.5191,44834.0
2020-02-14 10:00:00,145.69,145.9,145.43,145.47,59306.0,140.6446,140.8474,140.3937,140.4323,59306.0
2020-02-14 10:10:00,145.46,145.47,145.0,145.28,113859.0,140.4226,140.4323,139.9785,140.2488,113859.0
2020-02-14 10:20:00,145.28,145.71,145.14,145.59,149299.0,140.2488,140.664,140.1137,140.5481,149299.0
2020-02-14 10:30:00,145.59,146.09,145.58,145.7,28523.0,140.5481,141.0308,140.5385,140.6543,28523.0
2020-02-14 10:40:00,145.7,145.97,145.58,145.61,31493.0,140.6543,140.9149,140.5385,140.5674,31493.0
2020-02-14 10:50:00,145.57,145.7,145.47,145.65,27639.0,140.5288,140.6543,140.4323,140.606,27639.0
2020-02-14 11:00:00,145.67,145.77,145.51,145.54,12366.0,140.6253,140.7219,140.4709,140.4998,12366.0
2020-02-14 11:10:00,145.57,145.59,145.39,145.55,24765.0,140.5288,140.5481,140.355,140.5095,24765.0
2020-02-14 11:20:00,145.57,145.95,145.45,145.47,81829.0,140.5288,140.8956,140.413,140.4323,81829.0
2020-02-14 11:30:00,145.49,145.76,145.49,145.63,15752.0,140.4516,140.7122,140.4516,140.5867,15752.0
2020-02-14 11:40:00,145.61,145.64,145.38,145.38,19743.0,140.5674,140.5964,140.3454,140.3454,19743.0
2020-02-14 11:50:00,145.38,145.5,145.31,145.31,25126.0,140.3454,140.4612,140.2778,140.2778,25126.0
2020-02-14 12:00:00,145.32,145.33,144.67,144.75,49710.0,140.2875,140.2971,139.66,139.7372,49710.0
2020-02-14 12:10:00,144.72,144.83,143.9,144.27,96385.0,139.7082,139.8144,138.9166,139.2738,96385.0
2020-02-14 12:20:00,144.25,145.0,144.25,144.98,60995.0,139.2545,139.9785,139.2545,139.9592,60995.0
2020-02-14 12:30:00,144.99,145.01,144.76,144.91,39745.0,139.9689,139.9882,139.7469,139.8917,39745.0
2020-02-14 12:40:00,144.95,144.95,144.79,144.83,21636.0,139.9303,139.9303,139.7758,139.8144,21636.0
2020-02-14 12:50:00,144.86,144.88,144.69,144.82,22943.0,139.8434,139.8627,139.6793,139.8048,22943.0
2020-02-14 13:00:00,144.82,145.08,144.59,144.64,15997.0,139.8048,140.0558,139.5827,139.631,15997.0
2020-02-14 13:10:00,144.65,144.73,144.52,144.68,18401.0,139.6407,139.7179,139.5152,139.6696,18401.0
2020-02-14 13:20:00,144.68,145.08,144.67,145.04,8749.0,139.6696,140.0558,139.66,140.0172,8749.0
2020-02-14 13:30:00,145.01,145.3,144.94,145.04,29473.0,139.9882,140.2682,139.9206,140.0172,29473.0
2020-02-14 13:40:00,145.04,145.16,144.83,145.05,36217.0,140.0172,140.133,139.8144,140.0268,36217.0
2020-02-14 13:50:00,145.06,145.09,144.93,145.02,12362.0,140.0365,140.0654,139.911,139.9978,12362.0
2020-02-14 14:00:00,145.03,145.43,145.03,145.34,28344.0,140.0075,140.3937,140.0075,140.3068,28344.0
2020-02-14 14:10:00,145.32,145.32,144.87,145.05,45873.0,140.2875,140.2875,139.853,140.0268,45873.0
2020-02-14 14:20:00,145.09,145.2,145.05,145.09,19806.0,140.0654,140.1716,140.0268,140.0654,19806.0
2020-02-14 14:30:00,145.03,145.14,144.99,145.0,39430.0,140.0075,140.1137,139.9689,139.9785,39430.0
2020-02-14 14:40:00,145.0,145.01,144.69,144.72,25777.0,139.9785,139.9882,139.6793,139.7082,25777.0
2020-02-14 14:50:00,144.74,145.05,144.74,145.05,32654.0,139.7275,140.0268,139.7275,140.0268,32654.0
2020-02-14 15:00:00,145.05,145.13,144.87,144.91,25567.0,140.0268,140.104,139.853,139.8917,25567.0
2020-02-14 15:10:00,144.92,144.92,144.49,144.59,37129.0,139.9013,139.9013,139.4862,139.5827,37129.0
2020-02-14 15:20:00,144.54,144.78,144.51,144.65,30323.0,139.5345,139.7662,139.5055,139.6407,30323.0
2020-02-14 15:30:00,144.67,144.84,144.59,144.74,47244.0,139.66,139.8241,139.5827,139.7275,47244.0
2020-02-14 15:40:00,144.74,145.01,144.74,144.99,53725.0,139.7275,139.9882,139.7275,139.9689,53725.0
2020-02-14 15:50:00,145.0,145.01,144.75,144.85,207025.0,139.9785,139.9882,139.7372,139.8337,207025.0
2020-02-18 09:30:00,144.23,145.56,144.23,144.82,72597.0,139.2352,140.5191,139.2352,139.8048,72597.0
2020-02-18 09:40:00,144.93,145.27,144.56,145.06,76545.0,139.911,140.2392,139.5538,140.0365,76545.0
2020-02-18 09:50:00,144.94,145.21,144.76,145.17,24215.0,139.9206,140.1813,139.7469,140.1427,24215.0
2020-02-18 10:00:00,145.1,145.5,145.0,145.33,61337.0,140.0751,140.4612,139.9785,140.2971,61337.0
2020-02-18 10:10:00,145.25,145.27,144.85,145.0,16368.0,140.2199,140.2392,139.8337,139.9785,16368.0
2020-02-18 10:20:00,144.99,145.1,144.52,144.52,22468.0,139.9689,140.0751,139.5152,139.5152,22468.0
2020-02-18 10:30:00,144.5,144.92,144.5,144.89,35102.0,139.4959,139.9013,139.4959,139.8724,35102.0
2020-02-18 10:40:00,144.84,145.52,144.78,145.42,53634.0,139.8241,140.4805,139.7662,140.384,53634.0
2020-02-18 10:50:00,145.39,145.64,145.35,145.44,15507.0,140.355,140.5964,140.3164,140.4033,15507.0
2020-02-18 11:00:00,145.37,145.37,144.91,145.0,12290.0,140.3357,140.3357,139.8917,139.9785,12290.0
2020-02-18 11:10:00,144.96,145.27,144.94,145.01,7826.0,139.9399,140.2392,139.9206,139.9882,7826.0
2020-02-18 11:20:00,144.97,145.05,144.92,144.99,9175.0,139.9496,140.0268,139.9013,139.9689,9175.0
2020-02-18 11:30:00,145.03,145.24,144.84,144.89,24982.0,140.0075,140.2102,139.8241,139.8724,24982.0
2020-02-18 11:40:00,144.93,145.13,144.9,145.1,28049.0,139.911,140.104,139.882,140.0751,28049.0
2020-02-18 11:50:00,145.13,145.3,144.94,144.97,36891.0,140.104,140.2682,139.9206,139.9496,36891.0
2020-02-18 12:00:00,145.0,145.25,144.97,145.13,33108.0,139.9785,140.2199,139.9496,140.104,33108.0
2020-02-18 12:10:00,145.16,145.38,145.15,145.19,16464.0,140.133,140.3454,140.1233,140.162,16464.0
2020-02-18 12:20:00,145.15,145.38,145.14,145.23,11357.0,140.1233,140.3454,140.1137,140.2006,11357.0
2020-02-18 12:30:00,145.28,145.32,144.97,145.05,17032.0,140.2488,140.2875,139.9496,140.0268,17032.0
2020-02-18 12:40:00,145.14,145.2,145.06,145.2,6069.0,140.1137,140.1716,140.0365,140.1716,6069.0
2020-02-18 12:50:00,145.18,145.26,145.08,145.17,38855.0,140.1523,140.2295,140.0558,140.1427,38855.0
2020-02-18 13:00:00,145.17,145.43,145.1,145.43,6600.0,140.1427,140.3937,140.0751,140.3937,6600.0
2020-02-18 13:10:00,145.43,145.43,145.16,145.22,24081.0,140.3937,140.3937,140.133,140.1909,24081.0
2020-02-18 13:20:00,145.26,145.28,145.09,145.11,22642.0,140.2295,140.2488,140.0654,140.0847,22642.0
2020-02-18 13:30:00,145.13,145.22,145.05,145.16,13177.0,140.104,140.1909,140.0268,140.133,13177.0
2020-02-18 13:40:00,145.17,145.4,145.14,145.3,12666.0,140.1427,140.3647,140.1137,140.2682,12666.0
2020-02-18 13:50:00,145.28,145.38,145.08,145.22,16253.0,140.2488,140.3454,140.0558,140.1909,16253.0
2020-02-18 14:00:00,145.25,145.28,145.15,145.16,14335.0,140.2199,140.2488,140.1233,140.133,14335.0
2020-02-18 14:10:00,145.19,145.2,145.07,145.13,15925.0,140.162,140.1716,140.0461,140.104,15925.0
2020-02-18 14:20:00,145.14,145.26,145.05,145.19,29115.0,140.1137,140.2295,140.0268,140.162,29115.0
2020-02-18 14:30:00,145.17,145.63,145.16,145.63,15085.0,140.1427,140.5867,140.133,140.5867,15085.0
2020-02-18 14:40:00,145.62,145.7,145.24,145.69,120050.0,140.5771,140.6543,140.2102,140.6446,120050.0
2020-02-18 14:50:00,145.69,145.86,145.62,145.65,18336.0,140.6446,140.8088,140.5771,140.606,18336.0
2020-02-18 15:00:00,145.7,145.7,145.46,145.5,20328.0,140.6543,140.6543,140.4226,140.4612,20328.0
2020-02-18 15:10:00,145.49,145.56,145.29,145.39,30570.0,140.4516,140.5191,140.2585,140.355,30570.0
2020-02-18 15:20:00,145.43,145.43,145.33,145.37,26630.0,140.3937,140.3937,140.2971,140.3357,26630.0
2020-02-18 15:30:00,145.36,145.36,145.0,145.04,57521.0,140.3261,140.3261,139.9785,140.0172,57521.0
2020-02-18 15:40:00,145.03,145.05,144.94,144.98,61538.0,140.0075,140.0268,139.9206,139.9592,61538.0
2020-02-18 15:50:00,144.96,145.11,144.84,144.89,219026.0,139.9399,140.0847,139.8241,139.8724,219026.0
2020-02-19 09:30:00,144.5,146.53,144.46,146.27,90127.0,139.4959,141.4556,139.4572,141.2046,90127.0
2020-02-19 09:40:00,146.31,146.61,146.06,146.45,38844.0,141.2432,141.5328,141.0018,141.3783,38844.0
2020-02-19 09:50:00,146.42,146.63,146.25,146.39,34359.0,141.3494,141.5521,141.1853,141.3204,34359.0
2020-02-19 10:00:00,146.52,146.55,145.96,145.96,26540.0,141.4459,141.4749,140.9053,140.9053,26540.0
2020-02-19 10:10:00,145.98,146.34,145.9,146.08,56077.0,140.9246,141.2721,140.8474,141.0211,56077.0
2020-02-19 10:20:00,146.07,146.12,145.85,145.9,15793.0,141.0115,141.0598,140.7991,140.8474,15793.0
2020-02-19 10:30:00,145.92,146.11,145.9,146.01,22032.0,140.8667,141.0501,140.8474,140.9536,22032.0
2020-02-19 10:40:00,146.02,146.44,145.95,146.34,54725.0,140.9632,141.3687,140.8956,141.2721,54725.0
2020-02-19 10:50:00,146.38,146.59,146.26,146.56,18544.0,141.3108,141.5135,141.1949,141.4845,18544.0
2020-02-19 11:00:00,146.59,146.6,146.33,146.45,18350.0,141.5135,141.5231,141.2625,141.3783,18350.0
2020-02-19 11:10:00,146.46,146.85,146.32,146.78,82749.0,141.388,141.7645,141.2528,141.6969,82749.0
2020-02-19 11:20:00,146.81,146.89,146.65,146.66,30774.0,141.7259,141.8031,141.5714,141.5811,30774.0
2020-02-19 11:30:00,146.64,146.92,146.52,146.67,35065.0,141.5617,141.8321,141.4459,141.5907,35065.0
2020-02-19 11:40:00,146.67,146.88,146.58,146.7,102108.0,141.5907,141.7934,141.5038,141.6197,102108.0
2020-02-19 11:50:00,146.72,147.21,146.72,147.18,42667.0,141.639,142.112,141.639,142.083,42667.0
2020-02-19 12:00:00,147.16,147.5,147.09,147.37,19700.0,142.0637,142.392,141.9962,142.2665,19700.0
2020-02-19 12:10:00,147.36,147.47,147.22,147.45,16077.0,142.2568,142.363,142.1217,142.3437,16077.0
2020-02-19 12:20:00,147.51,147.54,147.4,147.46,9950.0,142.4016,142.4306,142.2954,142.3533,9950.0
2020-02-19 12:30:00,147.44,147.58,147.28,147.28,14151.0,142.334,142.4692,142.1796,142.1796,14151.0
2020-02-19 12:40:00,147.28,147.33,147.09,147.29,17010.0,142.1796,142.2279,141.9962,142.1892,17010.0
2020-02-19 12:50:00,147.26,147.44,147.08,147.44,18189.0,142.1603,142.334,141.9865,142.334,18189.0
2020-02-19 13:00:00,147.48,147.54,147.4,147.44,13049.0,142.3727,142.4306,142.2954,142.334,13049.0
2020-02-19 13:10:00,147.42,147.44,147.13,147.21,10806.0,142.3147,142.334,142.0348,142.112,10806.0
2020-02-19 13:20:00,147.19,147.22,147.0,147.19,11566.0,142.0927,142.1217,141.9093,142.0927,11566.0
2020-02-19 13:30:00,147.16,147.22,147.04,147.08,11514.0,142.0637,142.1217,141.9479,141.9865,11514.0
2020-02-19 13:40:00,147.07,147.09,146.84,146.84,13000.0,141.9769,141.9962,141.7548,141.7548,13000.0
2020-02-19 13:50:00,146.86,147.09,146.77,147.09,18234.0,141.7741,141.9962,141.6872,141.9962,18234.0
2020-02-19 14:00:00,147.0,147.35,147.0,147.23,23932.0,141.9093,142.2472,141.9093,142.1313,23932.0
2020-02-19 14:10:00,147.22,147.4,147.18,147.39,12933.0,142.1217,142.2954,142.083,142.2858,12933.0
2020-02-19 14:20:00,147.34,147.34,147.1,147.32,20839.0,142.2375,142.2375,142.0058,142.2182,20839.0
2020-02-19 14:30:00,147.33,147.69,147.3,147.61,42982.0,142.2279,142.5754,142.1989,142.4982,42982.0
2020-02-19 14:40:00,147.59,147.81,147.53,147.71,23052.0,142.4788,142.6912,142.4209,142.5947,23052.0
2020-02-19 14:50:00,147.71,147.82,147.62,147.78,15713.0,142.5947,142.7009,142.5078,142.6623,15713.0
2020-02-19 15:00:00,147.82,147.91,147.64,147.75,19497.0,142.7009,142.7878,142.5271,142.6333,19497.0
2020-02-19 15:10:00,147.76,147.8,147.45,147.56,19608.0,142.643,142.6816,142.3437,142.4499,19608.0
2020-02-19 15:20:00,147.53,147.61,147.44,147.54,23720.0,142.4209,142.4982,142.334,142.4306,23720.0
2020-02-19 15:30:00,147.54,147.72,147.46,147.65,37132.0,142.4306,142.6043,142.3533,142.5368,37132.0
2020-02-19 15:40:00,147.59,147.68,147.3,147.37,46030.0,142.4788,142.5657,142.1989,142.2665,46030.0
2020-02-19 15:50:00,147.38,147.78,147.27,147.64,117038.0,142.2761,142.6623,142.1699,142.5271,117038.0
2020-02-20 09:30:00,147.53,147.54,146.6,147.54,26438.0,142.4209,142.4306,141.5231,142.4306,26438.0
2020-02-20 09:40:00,147.71,147.91,147.44,147.73,25050.0,142.5947,142.7878,142.334,142.614,25050.0
2020-02-20 09:50:00,147.79,148.31,147.6,147.95,26643.0,142.6719,143.1739,142.4885,142.8264,26643.0
2020-02-20 10:00:00,148.1,148.91,148.0,148.8,21455.0,142.9712,143.7531,142.8746,143.6469,21455.0
2020-02-20 10:10:00,148.77,148.88,148.56,148.6,18476.0,143.618,143.7242,143.4153,143.4539,18476.0
2020-02-20 10:20:00,148.56,148.57,148.15,148.41,7554.0,143.4153,143.4249,143.0195,143.2705,7554.0
2020-02-20 10:30:00,148.6,148.75,148.48,148.74,13900.0,143.4539,143.5987,143.338,143.589,13900.0
2020-02-20 10:40:00,148.73,148.81,148.42,148.51,13641.0,143.5794,143.6566,143.2801,143.367,13641.0
2020-02-20 10:50:00,148.51,148.72,148.44,148.5,27072.0,143.367,143.5697,143.2994,143.3573,27072.0
2020-02-20 11:00:00,148.45,148.5,148.22,148.28,16350.0,143.3091,143.3573,143.087,143.145,16350.0
2020-02-20 11:10:00,148.26,148.26,147.55,147.69,20054.0,143.1256,143.1256,142.4402,142.5754,20054.0
2020-02-20 11:20:00,147.65,147.85,147.45,147.45,13247.0,142.5368,142.7298,142.3437,142.3437,13247.0
2020-02-20 11:30:00,147.32,147.32,146.27,146.84,18749.0,142.2182,142.2182,141.2046,141.7548,18749.0
2020-02-20 11:40:00,146.79,147.04,146.59,146.79,14561.0,141.7066,141.9479,141.5135,141.7066,14561.0
2020-02-20 11:50:00,146.78,147.5,146.77,146.95,10775.0,141.6969,142.392,141.6872,141.861,10775.0
2020-02-20 12:00:00,146.99,146.99,146.54,146.58,20565.0,141.8996,141.8996,141.4652,141.5038,20565.0
2020-02-20 12:10:00,146.55,147.06,146.55,146.92,31065.0,141.4749,141.9672,141.4749,141.8321,31065.0
2020-02-20 12:20:00,146.9,147.04,146.67,146.8,33676.0,141.8127,141.9479,141.5907,141.7162,33676.0
2020-02-20 12:30:00,146.81,147.32,146.75,147.22,21772.0,141.7259,142.2182,141.6679,142.1217,21772.0
2020-02-20 12:40:00,147.22,147.26,146.68,146.73,58050.0,142.1217,142.1603,141.6004,141.6486,58050.0
2020-02-20 12:50:00,146.66,146.76,146.49,146.76,16625.0,141.5811,141.6776,141.4169,141.6776,16625.0
2020-02-20 13:00:00,146.73,146.87,146.63,146.72,15379.0,141.6486,141.7838,141.5521,141.639,15379.0
2020-02-20 13:10:00,146.74,147.11,146.71,147.06,7788.0,141.6583,142.0155,141.6293,141.9672,7788.0
2020-02-20 13:20:00,147.06,147.09,146.88,146.88,8710.0,141.9672,141.9962,141.7934,141.7934,8710.0
2020-02-20 13:30:00,146.91,146.94,146.45,146.5,9305.0,141.8224,141.8514,141.3783,141.4266,9305.0
2020-02-20 13:40:00,146.48,146.68,146.42,146.52,5822.0,141.4073,141.6004,141.3494,141.4459,5822.0
2020-02-20 13:50:00,146.57,146.7,146.38,146.46,8133.0,141.4942,141.6197,141.3108,141.388,8133.0
2020-02-20 14:00:00,146.44,147.0,146.43,146.77,11695.0,141.3687,141.9093,141.359,141.6872,11695.0
2020-02-20 14:10:00,146.77,147.06,146.73,146.93,7862.0,141.6872,141.9672,141.6486,141.8417,7862.0
2020-02-20 14:20:00,146.94,147.04,146.64,146.74,14684.0,141.8514,141.9479,141.5617,141.6583,14684.0
2020-02-20 14:30:00,146.82,147.16,146.65,147.15,35022.0,141.7355,142.0637,141.5714,142.0541,35022.0
2020-02-20 14:40:00,147.09,147.22,147.02,147.22,4712.0,141.9962,142.1217,141.9286,142.1217,4712.0
2020-02-20 14:50:00,147.23,147.23,146.89,146.9,15257.0,142.1313,142.1313,141.8031,141.8127,15257.0
2020-02-20 15:00:00,146.89,146.95,146.79,146.87,12999.0,141.8031,141.861,141.7066,141.7838,12999.0
2020-02-20 15:10:00,146.86,146.9,146.59,146.9,7807.0,141.7741,141.8127,141.5135,141.8127,7807.0
2020-02-20 15:20:00,146.9,146.93,146.77,146.85,11741.0,141.8127,141.8417,141.6872,141.7645,11741.0
2020-02-20 15:30:00,146.85,146.96,146.7,146.74,23223.0,141.7645,141.8707,141.6197,141.6583,23223.0
2020-02-20 15:40:00,146.75,146.83,146.59,146.71,33950.0,141.6679,141.7452,141.5135,141.6293,33950.0
2020-02-20 15:50:00,146.74,147.01,146.49,146.84,99509.0,141.6583,141.9189,141.4169,141.7548,99509.0
2020-02-21 09:30:00,145.38,145.52,143.52,143.79,168890.0,140.3454,140.4805,138.5498,138.8104,168890.0
2020-02-21 09:40:00,143.75,144.11,143.18,143.32,47026.0,138.7718,139.1194,138.2216,138.3567,47026.0
2020-02-21 09:50:00,143.4,144.11,143.27,143.78,21858.0,138.434,139.1194,138.3085,138.8008,21858.0
2020-02-21 10:00:00,143.78,143.78,143.01,143.24,40129.0,138.8008,138.8008,138.0575,138.2795,40129.0
2020-02-21 10:10:00,143.31,143.44,142.9,143.32,23297.0,138.3471,138.4726,137.9513,138.3567,23297.0
2020-02-21 10:20:00,143.36,143.55,143.27,143.38,10566.0,138.3953,138.5788,138.3085,138.4146,10566.0
2020-02-21 10:30:00,143.42,143.42,142.95,142.97,18358.0,138.4533,138.4533,137.9995,138.0188,18358.0
2020-02-21 10:40:00,142.98,143.08,142.63,143.06,15516.0,138.0285,138.125,137.6906,138.1057,15516.0
2020-02-21 10:50:00,143.04,143.25,143.01,143.09,16755.0,138.0864,138.2891,138.0575,138.1347,16755.0
2020-02-21 11:00:00,143.08,143.23,142.99,142.99,14147.0,138.125,138.2698,138.0381,138.0381,14147.0
2020-02-21 11:10:00,143.02,143.35,142.99,143.06,15667.0,138.0671,138.3857,138.0381,138.1057,15667.0
2020-02-21 11:20:00,143.13,143.14,142.78,143.0,32370.0,138.1733,138.183,137.8354,138.0478,32370.0
2020-02-21 11:30:00,142.98,143.03,142.54,142.8,28720.0,138.0285,138.0768,137.6037,137.8547,28720.0
2020-02-21 11:40:00,142.83,142.9,142.6,142.79,17933.0,137.8837,137.9513,137.6617,137.8451,17933.0
2020-02-21 11:50:00,142.82,143.2,142.79,143.09,39946.0,137.874,138.2409,137.8451,138.1347,39946.0
2020-02-21 12:00:00,143.09,143.32,143.07,143.07,18294.0,138.1347,138.3567,138.1154,138.1154,18294.0
2020-02-21 12:10:00,143.11,143.31,143.08,143.21,8878.0,138.154,138.3471,138.125,138.2505,8878.0
2020-02-21 12:20:00,143.24,143.57,143.24,143.5,22791.0,138.2795,138.5981,138.2795,138.5305,22791.0
2020-02-21 12:30:00,143.5,143.77,143.45,143.69,18873.0,138.5305,138.7911,138.4822,138.7139,18873.0
2020-02-21 12:40:00,143.7,143.81,143.46,143.49,9694.0,138.7236,138.8298,138.4919,138.5208,9694.0
2020-02-21 12:50:00,143.5,143.58,143.28,143.33,11949.0,138.5305,138.6077,138.3181,138.3664,11949.0
2020-02-21 13:00:00,143.31,143.48,143.27,143.4,11311.0,138.3471,138.5112,138.3085,138.434,11311.0
2020-02-21 13:10:00,143.34,143.45,143.04,143.11,16429.0,138.376,138.4822,138.0864,138.154,16429.0
2020-02-21 13:20:00,143.11,143.16,142.86,142.86,21696.0,138.154,138.2023,137.9127,137.9127,21696.0
2020-02-21 13:30:00,142.91,142.93,142.62,142.86,18284.0,137.9609,137.9802,137.681,137.9127,18284.0
2020-02-21 13:40:00,142.84,143.08,142.84,142.89,16075.0,137.8933,138.125,137.8933,137.9416,16075.0
2020-02-21 13:50:00,142.88,142.94,142.62,142.89,31493.0,137.932,137.9899,137.681,137.9416,31493.0
2020-02-21 14:00:00,142.92,143.13,142.78,142.84,20806.0,137.9706,138.1733,137.8354,137.8933,20806.0
2020-02-21 14:10:00,142.84,143.04,142.75,142.91,15968.0,137.8933,138.0864,137.8065,137.9609,15968.0
2020-02-21 14:20:00,142.94,143.04,142.76,143.02,18775.0,137.9899,138.0864,137.8161,138.0671,18775.0
2020-02-21 14:30:00,143.02,143.13,142.77,142.97,22174.0,138.0671,138.1733,137.8258,138.0188,22174.0
2020-02-21 14:40:00,142.94,143.27,142.94,143.17,9643.0,137.9899,138.3085,137.9899,138.2119,9643.0
2020-02-21 14:50:00,143.13,143.38,143.13,143.29,11001.0,138.1733,138.4146,138.1733,138.3278,11001.0
2020-02-21 15:00:00,143.31,143.32,143.06,143.07,23336.0,138.3471,138.3567,138.1057,138.1154,23336.0
2020-02-21 15:10:00,143.08,143.13,142.94,142.94,20227.0,138.125,138.1733,137.9899,137.9899,20227.0
2020-02-21 15:20:00,142.95,143.09,142.89,143.03,14871.0,137.9995,138.1347,137.9416,138.0768,14871.0
2020-02-21 15:30:00,143.0,143.03,142.65,142.85,26961.0,138.0478,138.0768,137.7099,137.903,26961.0
2020-02-21 15:40:00,142.86,143.14,142.78,143.11,37833.0,137.9127,138.183,137.8354,138.154,37833.0
2020-02-21 15:50:00,143.12,143.55,143.09,143.24,180938.0,138.1636,138.5788,138.1347,138.2795,180938.0
2020-02-24 09:30:00,137.39,137.39,134.22,136.26,270706.0,132.6321,132.6321,129.5719,131.5412,270706.0
2020-02-24 09:40:00,136.33,136.76,135.97,136.02,65688.0,131.6088,132.0239,131.2613,131.3095,65688.0
2020-02-24 09:50:00,136.08,136.35,135.81,136.12,48203.0,131.3674,131.6281,131.1068,131.4061,48203.0
2020-02-24 10:00:00,136.09,136.47,135.89,136.22,54658.0,131.3771,131.7439,131.184,131.5026,54658.0
2020-02-24 10:10:00,136.18,136.36,135.96,136.16,47336.0,131.464,131.6378,131.2516,131.4447,47336.0
2020-02-24 10:20:00,136.14,136.29,135.92,136.28,55741.0,131.4254,131.5702,131.213,131.5605,55741.0
2020-02-24 10:30:00,136.24,136.35,135.58,135.58,53854.0,131.5219,131.6281,130.8848,130.8848,53854.0
2020-02-24 10:40:00,135.55,135.86,135.37,135.66,60649.0,130.8558,131.1551,130.682,130.962,60649.0
2020-02-24 10:50:00,135.7,136.18,135.68,136.09,46991.0,131.0006,131.464,130.9813,131.3771,46991.0
2020-02-24 11:00:00,136.09,136.63,135.88,136.53,64001.0,131.3771,131.8984,131.1744,131.8019,64001.0
2020-02-24 11:10:00,136.5,137.31,136.49,137.31,91941.0,131.7729,132.5549,131.7632,132.5549,91941.0
2020-02-24 11:20:00,137.3,137.38,136.62,136.77,40335.0,132.5452,132.6224,131.8887,132.0336,40335.0
2020-02-24 11:30:00,136.7,137.19,136.7,136.93,34335.0,131.966,132.439,131.966,132.188,34335.0
2020-02-24 11:40:00,136.89,136.89,136.26,136.62,43820.0,132.1494,132.1494,131.5412,131.8887,43820.0
2020-02-24 11:50:00,136.62,136.69,136.23,136.37,48976.0,131.8887,131.9563,131.5123,131.6474,48976.0
2020-02-24 12:00:00,136.34,136.43,136.2,136.26,39481.0,131.6184,131.7053,131.4833,131.5412,39481.0
2020-02-24 12:10:00,136.28,136.42,136.06,136.15,29568.0,131.5605,131.6957,131.3481,131.435,29568.0
2020-02-24 12:20:00,136.19,136.5,136.1,136.3,25269.0,131.4736,131.7729,131.3868,131.5798,25269.0
2020-02-24 12:30:00,136.3,136.52,136.05,136.51,26364.0,131.5798,131.7922,131.3385,131.7826,26364.0
2020-02-24 12:40:00,136.54,136.67,136.13,136.13,24539.0,131.8115,131.937,131.4157,131.4157,24539.0
2020-02-24 12:50:00,136.16,136.2,135.74,135.87,28789.0,131.4447,131.4833,131.0392,131.1647,28789.0
2020-02-24 13:00:00,135.83,135.89,135.65,135.72,41209.0,131.1261,131.184,130.9523,131.0199,41209.0
2020-02-24 13:10:00,135.69,135.9,135.23,135.43,33258.0,130.991,131.1937,130.5469,130.74,33258.0
2020-02-24 13:20:00,135.45,135.73,135.15,135.73,27715.0,130.7593,131.0296,130.4697,131.0296,27715.0
2020-02-24 13:30:00,135.65,135.91,135.54,135.7,15586.0,130.9523,131.2033,130.8461,131.0006,15586.0
2020-02-24 13:40:00,135.67,135.69,135.33,135.38,48872.0,130.9716,130.991,130.6434,130.6917,48872.0
2020-02-24 13:50:00,135.4,135.48,135.07,135.37,21202.0,130.711,130.7882,130.3924,130.682,21202.0
2020-02-24 14:00:00,135.37,135.48,134.91,134.99,27710.0,130.682,130.7882,130.238,130.3152,27710.0
2020-02-24 14:10:00,135.0,135.1,134.73,135.0,63226.0,130.3248,130.4214,130.0642,130.3248,63226.0
2020-02-24 14:20:00,135.06,135.83,135.06,135.77,26072.0,130.3828,131.1261,130.3828,131.0682,26072.0
2020-02-24 14:30:00,135.79,136.03,135.69,136.0,20661.0,131.0875,131.3192,130.991,131.2902,20661.0
2020-02-24 14:40:00,136.0,136.05,135.79,136.03,22650.0,131.2902,131.3385,131.0875,131.3192,22650.0
2020-02-24 14:50:00,136.0,136.05,135.72,135.91,33074.0,131.2902,131.3385,131.0199,131.2033,33074.0
2020-02-24 15:00:00,135.91,136.42,135.85,136.07,51321.0,131.2033,131.6957,131.1454,131.3578,51321.0
2020-02-24 15:10:00,136.03,136.07,135.67,135.77,33783.0,131.3192,131.3578,130.9716,131.0682,33783.0
2020-02-24 15:20:00,135.76,136.01,135.62,135.62,44156.0,131.0585,131.2999,130.9234,130.9234,44156.0
2020-02-24 15:30:00,135.67,135.68,135.15,135.18,52183.0,130.9716,130.9813,130.4697,130.4986,52183.0
2020-02-24 15:40:00,135.18,135.49,134.86,135.4,62135.0,130.4986,130.7979,130.1897,130.711,62135.0
2020-02-24 15:50:00,135.36,135.4,134.69,134.83,240392.0,130.6724,130.711,130.0256,130.1607,240392.0
2020-02-25 09:30:00,135.99,136.05,134.31,134.59,85788.0,131.2806,131.3385,129.6587,129.929,85788.0
2020-02-25 09:40:00,134.51,134.55,132.82,133.48,122410.0,129.8518,129.8904,128.2203,128.8575,122410.0
2020-02-25 09:50:00,133.38,133.54,132.82,132.85,42264.0,128.761,128.9154,128.2203,128.2493,42264.0
2020-02-25 10:00:00,132.85,133.11,132.2,132.53,96790.0,128.2493,128.5003,127.6218,127.9404,96790.0
2020-02-25 10:10:00,132.52,132.59,131.52,131.81,92908.0,127.9307,127.9983,126.9654,127.2453,92908.0
2020-02-25 10:20:00,131.74,132.0,130.88,131.18,76965.0,127.1777,127.4287,126.3475,126.6371,76965.0
2020-02-25 10:30:00,131.22,131.42,130.62,130.88,116552.0,126.6758,126.8688,126.0965,126.3475,116552.0
2020-02-25 10:40:00,130.85,131.69,130.63,131.02,107782.0,126.3186,127.1295,126.1062,126.4827,107782.0
2020-02-25 10:50:00,131.0,131.06,130.19,131.0,95827.0,126.4634,126.5213,125.6814,126.4634,95827.0
2020-02-25 11:00:00,131.0,131.12,130.03,130.1,99838.0,126.4634,126.5792,125.527,125.5945,99838.0
2020-02-25 11:10:00,130.07,130.48,129.62,130.07,84992.0,125.5656,125.9614,125.1312,125.5656,84992.0
2020-02-25 11:20:00,130.04,130.72,129.71,130.62,61793.0,125.5366,126.1931,125.218,126.0965,61793.0
2020-02-25 11:30:00,130.64,130.68,130.12,130.21,83416.0,126.1158,126.1545,125.6138,125.7007,83416.0
2020-02-25 11:40:00,130.26,130.31,129.75,129.99,58738.0,125.749,125.7973,125.2567,125.4883,58738.0
2020-02-25 11:50:00,130.01,130.13,129.69,129.92,68722.0,125.5077,125.6235,125.1987,125.4208,68722.0
2020-02-25 12:00:00,129.9,130.07,129.35,129.55,76484.0,125.4015,125.5656,124.8705,125.0636,76484.0
2020-02-25 12:10:00,129.53,129.95,129.1,129.12,60547.0,125.0443,125.4497,124.6292,124.6485,60547.0
2020-02-25 12:20:00,129.09,129.17,128.62,128.65,94841.0,124.6195,124.6967,124.1658,124.1948,94841.0
2020-02-25 12:30:00,128.66,129.07,128.55,129.06,85308.0,124.2044,124.6002,124.0982,124.5906,85308.0
2020-02-25 12:40:00,129.04,129.17,128.35,128.56,59474.0,124.5712,124.6967,123.9051,124.1079,59474.0
2020-02-25 12:50:00,128.54,128.76,128.08,128.08,78726.0,124.0886,124.3009,123.6445,123.6445,78726.0
2020-02-25 13:00:00,128.06,128.79,127.76,128.69,57791.0,123.6252,124.3299,123.3356,124.2334,57791.0
2020-02-25 13:10:00,128.75,129.1,128.12,128.29,54312.0,124.2913,124.6292,123.6831,123.8472,54312.0
2020-02-25 13:20:00,128.27,128.41,127.97,128.01,30610.0,123.8279,123.9631,123.5383,123.5769,30610.0
2020-02-25 13:30:00,128.0,128.0,127.69,127.89,31772.0,123.5673,123.5673,123.268,123.4611,31772.0
2020-02-25 13:40:00,127.89,128.04,127.51,127.56,38241.0,123.4611,123.6059,123.0942,123.1425,38241.0
2020-02-25 13:50:00,127.61,127.95,126.98,126.98,35730.0,123.1908,123.519,122.5826,122.5826,35730.0
2020-02-25 14:00:00,127.03,127.1,126.41,126.59,65784.0,122.6309,122.6984,122.0323,122.2061,65784.0
2020-02-25 14:10:00,126.64,127.22,126.35,126.56,48597.0,122.2544,122.8143,121.9744,122.1771,48597.0
2020-02-25 14:20:00,126.5,126.87,126.07,126.27,43848.0,122.1192,122.4764,121.7041,121.8972,43848.0
2020-02-25 14:30:00,126.3,126.43,125.82,125.83,52117.0,121.9261,122.0516,121.4628,121.4724,52117.0
2020-02-25 14:40:00,125.86,126.61,125.68,126.46,52475.0,121.5014,122.2254,121.3276,122.0806,52475.0
2020-02-25 14:50:00,126.43,126.88,126.15,126.64,64401.0,122.0516,122.4861,121.7813,122.2544,64401.0
2020-02-25 15:00:00,126.68,127.26,126.66,126.69,71242.0,122.293,122.8529,122.2737,122.3026,71242.0
2020-02-25 15:10:00,126.7,126.76,125.91,126.02,67668.0,122.3123,122.3702,121.5496,121.6558,67668.0
2020-02-25 15:20:00,126.06,126.18,124.99,125.11,120164.0,121.6944,121.8103,120.6615,120.7773,120164.0
2020-02-25 15:30:00,125.13,125.41,124.29,124.3,141216.0,120.7967,121.067,119.9857,119.9954,141216.0
2020-02-25 15:40:00,124.32,125.05,124.04,124.22,203300.0,120.0147,120.7194,119.7444,119.9182,203300.0
2020-02-25 15:50:00,124.08,124.36,123.48,124.1,550699.0,119.783,120.0533,119.2038,119.8023,550699.0
2020-02-26 09:30:00,126.29,127.1,125.46,126.53,196239.0,121.9165,122.6984,121.1152,122.1482,196239.0
2020-02-26 09:40:00,126.52,127.31,125.77,126.48,84710.0,122.1385,122.9012,121.4145,122.0999,84710.0
2020-02-26 09:50:00,126.55,126.94,126.16,126.85,72551.0,122.1675,122.544,121.791,122.4571,72551.0
2020-02-26 10:00:00,126.78,127.12,126.2,126.85,73124.0,122.3895,122.7177,121.8296,122.4571,73124.0
2020-02-26 10:10:00,126.87,127.67,126.44,126.79,84770.0,122.4764,123.2487,122.0613,122.3992,84770.0
2020-02-26 10:20:00,126.75,126.94,126.16,126.4,223136.0,122.3606,122.544,121.791,122.0227,223136.0
2020-02-26 10:30:00,126.39,127.04,126.33,126.67,82717.0,122.013,122.6405,121.9551,122.2833,82717.0
2020-02-26 10:40:00,126.72,127.05,126.45,126.6,98501.0,122.3316,122.6502,122.0709,122.2157,98501.0
2020-02-26 10:50:00,126.64,126.65,125.66,125.75,47263.0,122.2544,122.264,121.3083,121.3952,47263.0
2020-02-26 11:00:00,125.77,125.84,125.38,125.58,36075.0,121.4145,121.4821,121.038,121.2311,36075.0
2020-02-26 11:10:00,125.53,126.37,125.51,126.32,38594.0,121.1828,121.9937,121.1635,121.9454,38594.0
2020-02-26 11:20:00,126.32,126.67,126.0,126.04,44816.0,121.9454,122.2833,121.6365,121.6751,44816.0
2020-02-26 11:30:00,126.0,126.29,125.78,126.2,35621.0,121.6365,121.9165,121.4241,121.8296,35621.0
2020-02-26 11:40:00,126.25,126.46,126.04,126.17,59217.0,121.8779,122.0806,121.6751,121.8006,59217.0
2020-02-26 11:50:00,126.18,126.18,125.06,125.06,63958.0,121.8103,121.8103,120.7291,120.7291,63958.0
2020-02-26 12:00:00,125.06,125.06,123.75,123.79,116943.0,120.7291,120.7291,119.4644,119.5031,116943.0
2020-02-26 12:10:00,123.75,123.88,122.48,123.26,134268.0,119.4644,119.5899,118.2384,118.9914,134268.0
2020-02-26 12:20:00,123.28,123.74,123.04,123.09,66145.0,119.0107,119.4548,118.779,118.8273,66145.0
2020-02-26 12:30:00,123.13,123.61,122.97,122.97,52771.0,118.8659,119.3293,118.7115,118.7115,52771.0
2020-02-26 12:40:00,122.92,123.62,122.9,123.3,36307.0,118.6632,119.3389,118.6439,119.03,36307.0
2020-02-26 12:50:00,123.28,123.55,122.91,123.45,57772.0,119.0107,119.2714,118.6535,119.1748,57772.0
2020-02-26 13:00:00,123.44,123.48,122.48,122.63,27321.0,119.1652,119.2038,118.2384,118.3832,27321.0
2020-02-26 13:10:00,122.66,123.02,122.59,122.65,26893.0,118.4122,118.7597,118.3446,118.4025,26893.0
2020-02-26 13:20:00,122.66,122.73,122.16,122.6,94884.0,118.4122,118.4798,117.9295,118.3543,94884.0
2020-02-26 13:30:00,122.45,122.5,120.7,120.87,53678.0,118.2095,118.2577,116.5201,116.6842,53678.0
2020-02-26 13:40:00,120.71,121.42,120.05,121.21,100331.0,116.5297,117.2151,115.8926,117.0124,100331.0
2020-02-26 13:50:00,121.18,121.18,119.93,120.06,112775.0,116.9834,116.9834,115.7767,115.9022,112775.0
2020-02-26 14:00:00,120.06,120.61,119.9,120.14,120533.0,115.9022,116.4332,115.7478,115.9795,120533.0
2020-02-26 14:10:00,120.16,120.61,119.87,120.16,70481.0,115.9988,116.4332,115.7188,115.9988,70481.0
2020-02-26 14:20:00,120.18,120.85,120.17,120.24,72037.0,116.0181,116.6649,116.0084,116.076,72037.0
2020-02-26 14:30:00,120.24,121.07,120.01,120.8,82459.0,116.076,116.8773,115.854,116.6166,82459.0
2020-02-26 14:40:00,120.86,121.32,120.59,120.97,84284.0,116.6745,117.1186,116.4139,116.7807,84284.0
2020-02-26 14:50:00,121.05,121.51,120.76,120.81,73572.0,116.8579,117.302,116.578,116.6263,73572.0
2020-02-26 15:00:00,120.86,121.45,120.75,121.3,81895.0,116.6745,117.2441,116.5683,117.0993,81895.0
2020-02-26 15:10:00,121.39,121.75,121.06,121.51,60567.0,117.1862,117.5337,116.8676,117.302,60567.0
2020-02-26 15:20:00,121.49,121.53,120.67,120.71,64241.0,117.2827,117.3213,116.4911,116.5297,64241.0
2020-02-26 15:30:00,120.72,120.85,120.1,120.41,110411.0,116.5394,116.6649,115.9408,116.2401,110411.0
2020-02-26 15:40:00,120.4,120.48,120.15,120.19,147059.0,116.2305,116.3077,115.9891,116.0277,147059.0
2020-02-26 15:50:00,120.21,120.55,119.85,120.22,480473.0,116.047,116.3753,115.6995,116.0567,480473.0
2020-02-27 09:30:00,117.06,118.36,114.61,117.46,352275.0,113.4595,114.7195,111.0849,113.8472,352275.0
2020-02-27 09:40:00,117.46,117.46,114.46,115.38,245743.0,113.8472,113.8472,110.9395,111.8312,245743.0
2020-02-27 09:50:00,115.25,118.61,114.69,118.58,261554.0,111.7052,114.9618,111.1624,114.9328,261554.0
2020-02-27 10:00:00,118.59,119.5,117.15,117.88,286316.0,114.9425,115.8245,113.5467,114.2543,286316.0
2020-02-27 10:10:00,117.88,121.45,117.53,119.38,160477.0,114.2543,117.7145,113.9151,115.7082,160477.0
2020-02-27 10:20:00,119.33,119.82,118.77,118.79,136843.0,115.6597,116.1346,115.1169,115.1363,136843.0
2020-02-27 10:30:00,118.84,119.27,118.1,118.39,244248.0,115.1848,115.6015,114.4675,114.7486,244248.0
2020-02-27 10:40:00,118.39,118.6,117.96,118.5,133111.0,114.7486,114.9521,114.3318,114.8552,133111.0
2020-02-27 10:50:00,118.5,120.82,118.4,120.82,113611.0,114.8552,117.1039,114.7583,117.1039,113611.0
2020-02-27 11:00:00,120.89,124.4,120.83,124.15,315618.0,117.1717,120.5737,117.1136,120.3314,315618.0
2020-02-27 11:10:00,124.25,124.94,123.0,123.57,308036.0,120.4284,121.0971,119.2168,119.7693,308036.0
2020-02-27 11:20:00,123.65,123.97,122.35,122.58,96823.0,119.8468,120.157,118.5868,118.8097,96823.0
2020-02-27 11:30:00,122.58,123.4,121.94,122.7,71863.0,118.8097,119.6045,118.1894,118.926,71863.0
2020-02-27 11:40:00,122.57,123.28,122.04,122.98,65290.0,118.8,119.4882,118.2863,119.1974,65290.0
2020-02-27 11:50:00,122.82,124.31,122.5,124.12,118134.0,119.0423,120.4865,118.7322,120.3024,118134.0
2020-02-27 12:00:00,124.16,125.68,123.86,125.58,137386.0,120.3411,121.8144,120.0504,121.7175,137386.0
2020-02-27 12:10:00,125.49,126.57,125.49,126.48,98340.0,121.6302,122.677,121.6302,122.5898,98340.0
2020-02-27 12:20:00,126.48,126.48,124.91,125.74,75221.0,122.5898,122.5898,121.0681,121.8725,75221.0
2020-02-27 12:30:00,125.74,126.66,125.72,126.57,62663.0,121.8725,122.7642,121.8531,122.677,62663.0
2020-02-27 12:40:00,126.55,127.04,126.12,127.04,75289.0,122.6576,123.1325,122.2408,123.1325,75289.0
2020-02-27 12:50:00,126.98,127.28,126.52,126.52,76153.0,123.0744,123.3652,122.6285,122.6285,76153.0
2020-02-27 13:00:00,126.5,126.72,125.58,126.51,85752.0,122.6092,122.8224,121.7175,122.6188,85752.0
2020-02-27 13:10:00,126.57,126.92,125.54,125.78,60092.0,122.677,123.0162,121.6787,121.9113,60092.0
2020-02-27 13:20:00,125.83,125.89,124.57,124.73,62875.0,121.9598,122.0179,120.7385,120.8936,62875.0
2020-02-27 13:30:00,124.76,124.83,122.42,123.04,168822.0,120.9227,120.9905,118.6546,119.2556,168822.0
2020-02-27 13:40:00,122.9,123.39,120.78,123.1,178377.0,119.1199,119.5948,117.0651,119.3137,178377.0
2020-02-27 13:50:00,123.09,123.71,121.64,122.13,73373.0,119.304,119.905,117.8986,118.3736,73373.0
2020-02-27 14:00:00,122.29,123.08,121.96,122.03,75249.0,118.5286,119.2943,118.2088,118.2766,75249.0
2020-02-27 14:10:00,121.94,122.54,121.1,121.21,74428.0,118.1894,118.771,117.3752,117.4819,74428.0
2020-02-27 14:20:00,121.2,122.4,121.01,121.95,81453.0,117.4722,118.6353,117.288,118.1991,81453.0
2020-02-27 14:30:00,121.92,121.95,121.1,121.39,44359.0,118.17,118.1991,117.3752,117.6563,44359.0
2020-02-27 14:40:00,121.42,121.7,120.92,121.46,67359.0,117.6854,117.9568,117.2008,117.7242,67359.0
2020-02-27 14:50:00,121.46,121.65,120.77,120.95,58946.0,117.7242,117.9083,117.0554,117.2299,58946.0
2020-02-27 15:00:00,120.98,121.81,120.75,121.8,57181.0,117.2589,118.0634,117.036,118.0537,57181.0
2020-02-27 15:10:00,121.76,122.41,121.75,121.93,90374.0,118.0149,118.645,118.0053,118.1797,90374.0
2020-02-27 15:20:00,121.93,122.27,121.93,122.0,134663.0,118.1797,118.5093,118.1797,118.2476,134663.0
2020-02-27 15:30:00,122.0,122.24,121.26,121.38,81163.0,118.2476,118.4802,117.5303,117.6466,81163.0
2020-02-27 15:40:00,121.33,122.08,121.21,121.64,104277.0,117.5982,118.3251,117.4819,117.8986,104277.0
2020-02-27 15:50:00,121.62,121.76,119.52,119.64,352722.0,117.8793,118.0149,115.8438,115.9602,352722.0
2020-02-28 09:30:00,116.53,121.33,116.0,120.9,292130.0,112.9458,117.5982,112.4321,117.1814,292130.0
2020-02-28 09:40:00,120.92,122.46,120.23,120.23,181953.0,117.2008,118.6934,116.532,116.532,181953.0
2020-02-28 09:50:00,120.09,120.39,118.71,118.72,116147.0,116.3963,116.6871,115.0588,115.0685,116147.0
2020-02-28 10:00:00,118.72,120.14,118.3,119.7,129605.0,115.0685,116.4448,114.6614,116.0183,129605.0
2020-02-28 10:10:00,119.47,120.31,118.48,120.14,110403.0,115.7954,116.6095,114.8358,116.4448,110403.0
2020-02-28 10:20:00,120.19,120.39,118.69,118.7,115425.0,116.4932,116.6871,115.0394,115.0491,115425.0
2020-02-28 10:30:00,118.63,119.88,118.59,119.62,93744.0,114.9812,116.1928,114.9425,115.9408,93744.0
2020-02-28 10:40:00,119.63,119.97,119.27,119.59,121782.0,115.9505,116.28,115.6015,115.9117,121782.0
2020-02-28 10:50:00,119.59,121.46,119.54,120.16,107534.0,115.9117,117.7242,115.8632,116.4642,107534.0
2020-02-28 11:00:00,120.24,120.32,118.98,119.35,99010.0,116.5417,116.6192,115.3205,115.6791,99010.0
2020-02-28 11:10:00,119.36,120.91,119.34,120.77,117879.0,115.6888,117.1911,115.6694,117.0554,117879.0
2020-02-28 11:20:00,120.89,122.1,120.66,122.1,122422.0,117.1717,118.3445,116.9488,118.3445,122422.0
2020-02-28 11:30:00,122.1,123.45,121.87,123.02,178467.0,118.3445,119.653,118.1216,119.2362,178467.0
2020-02-28 11:40:00,123.06,124.2,122.58,122.97,267084.0,119.275,120.3799,118.8097,119.1877,267084.0
2020-02-28 11:50:00,122.91,123.51,121.65,122.62,102513.0,119.1296,119.7111,117.9083,118.8485,102513.0
2020-02-28 12:00:00,122.56,122.79,121.6,122.36,75616.0,118.7903,119.0133,117.8599,118.5965,75616.0
2020-02-28 12:10:00,122.36,122.43,121.31,122.14,60457.0,118.5965,118.6643,117.5788,118.3833,60457.0
2020-02-28 12:20:00,122.19,122.87,121.51,122.81,69245.0,118.4317,119.0908,117.7726,119.0327,69245.0
2020-02-28 12:30:00,122.89,123.67,122.35,122.86,119757.0,119.1102,119.8662,118.5868,119.0811,119757.0
2020-02-28 12:40:00,122.87,123.5,122.19,122.84,88443.0,119.0908,119.7014,118.4317,119.0617,88443.0
2020-02-28 12:50:00,122.79,123.77,122.79,123.7,52508.0,119.0133,119.9631,119.0133,119.8953,52508.0
2020-02-28 13:00:00,123.62,124.33,123.32,123.73,72120.0,119.8177,120.5059,119.527,119.9244,72120.0
2020-02-28 13:10:00,123.72,123.87,122.72,123.36,90548.0,119.9147,120.06,118.9454,119.5657,90548.0
2020-02-28 13:20:00,123.28,123.62,122.73,122.78,83228.0,119.4882,119.8177,118.9551,119.0036,83228.0
2020-02-28 13:30:00,122.82,122.93,121.89,122.54,137692.0,119.0423,119.149,118.1409,118.771,137692.0
2020-02-28 13:40:00,122.38,122.45,120.78,121.82,96746.0,118.6159,118.6837,117.0651,118.0731,96746.0
2020-02-28 13:50:00,121.75,122.15,121.39,121.92,63794.0,118.0053,118.393,117.6563,118.17,63794.0
2020-02-28 14:00:00,121.95,121.95,121.2,121.44,56763.0,118.1991,118.1991,117.4722,117.7048,56763.0
2020-02-28 14:10:00,121.52,122.17,121.47,121.91,55372.0,117.7823,118.4123,117.7339,118.1603,55372.0
2020-02-28 14:20:00,121.83,122.62,121.65,122.04,54257.0,118.0828,118.8485,117.9083,118.2863,54257.0
2020-02-28 14:30:00,122.05,123.33,121.98,122.02,59070.0,118.296,119.5367,118.2282,118.267,59070.0
2020-02-28 14:40:00,122.16,123.66,122.12,123.01,70481.0,118.4026,119.8565,118.3639,119.2265,70481.0
2020-02-28 14:50:00,123.07,123.36,122.38,122.72,71925.0,119.2847,119.5657,118.6159,118.9454,71925.0
2020-02-28 15:00:00,122.85,122.97,122.21,122.48,80765.0,119.0714,119.1877,118.4511,118.7128,80765.0
2020-02-28 15:10:00,122.44,123.4,122.31,122.85,102410.0,118.674,119.6045,118.548,119.0714,102410.0
2020-02-28 15:20:00,122.82,123.0,121.46,121.48,86996.0,119.0423,119.2168,117.7242,117.7436,86996.0
2020-02-28 15:30:00,121.44,122.21,121.4,121.89,121392.0,117.7048,118.4511,117.666,118.1409,121392.0
2020-02-28 15:40:00,121.88,122.0,120.86,121.81,133282.0,118.1313,118.2476,117.1426,118.0634,133282.0
2020-02-28 15:50:00,121.72,124.0,121.61,124.0,399293.0,117.9762,120.1861,117.8696,120.1861,399293.0
2020-03-02 09:30:00,123.07,123.68,118.66,119.43,197228.0,119.2847,119.8759,115.0103,115.7566,197228.0
2020-03-02 09:40:00,119.45,119.98,118.69,118.69,107160.0,115.776,116.2897,115.0394,115.0394,107160.0
2020-03-02 09:50:00,118.67,118.74,117.4,117.4,107495.0,115.02,115.0878,113.7891,113.7891,107495.0
2020-03-02 10:00:00,117.43,117.84,116.64,117.05,99611.0,113.8181,114.2155,113.0524,113.4498,99611.0
2020-03-02 10:10:00,117.08,118.25,117.05,118.09,118376.0,113.4789,114.6129,113.4498,114.4578,118376.0
2020-03-02 10:20:00,118.18,118.75,117.77,118.57,115100.0,114.5451,115.0975,114.1477,114.9231,115100.0
2020-03-02 10:30:00,118.61,119.31,117.91,119.19,68062.0,114.9618,115.6403,114.2834,115.524,68062.0
2020-03-02 10:40:00,119.19,119.86,118.91,119.85,83840.0,115.524,116.1734,115.2526,116.1637,83840.0
2020-03-02 10:50:00,119.81,120.49,119.81,120.0,126763.0,116.1249,116.784,116.1249,116.3091,126763.0
2020-03-02 11:00:00,119.9,120.37,119.75,119.97,160356.0,116.2122,116.6677,116.0668,116.28,160356.0
2020-03-02 11:10:00,119.95,121.62,119.91,121.1,78320.0,116.2606,117.8793,116.2218,117.3752,78320.0
2020-03-02 11:20:00,121.11,122.2,121.1,121.8,130089.0,117.3849,118.4414,117.3752,118.0537,130089.0
2020-03-02 11:30:00,121.77,122.23,121.25,122.2,145359.0,118.0246,118.4705,117.5206,118.4414,145359.0
2020-03-02 11:40:00,122.18,122.48,121.82,122.38,74809.0,118.422,118.7128,118.0731,118.6159,74809.0
2020-03-02 11:50:00,122.34,123.03,122.05,122.86,67352.0,118.5771,119.2459,118.296,119.0811,67352.0
2020-03-02 12:00:00,122.86,123.22,122.74,122.93,87694.0,119.0811,119.43,118.9648,119.149,87694.0
2020-03-02 12:10:00,122.97,123.1,122.24,122.52,63542.0,119.1877,119.3137,118.4802,118.7516,63542.0
2020-03-02 12:20:00,122.49,122.58,121.68,121.76,96275.0,118.7225,118.8097,117.9374,118.0149,96275.0
2020-03-02 12:30:00,121.7,122.25,121.36,122.25,35247.0,117.9568,118.4899,117.6273,118.4899,35247.0
2020-03-02 12:40:00,122.28,122.4,121.37,122.1,32018.0,118.519,118.6353,117.6369,118.3445,32018.0
2020-03-02 12:50:00,122.06,122.23,121.8,122.02,42683.0,118.3057,118.4705,118.0537,118.267,42683.0
2020-03-02 13:00:00,122.06,122.19,121.23,121.46,26899.0,118.3057,118.4317,117.5012,117.7242,26899.0
2020-03-02 13:10:00,121.52,121.62,120.8,120.89,33819.0,117.7823,117.8793,117.0845,117.1717,33819.0
2020-03-02 13:20:00,120.92,120.99,120.21,120.41,55073.0,117.2008,117.2686,116.5126,116.7065,55073.0
2020-03-02 13:30:00,120.36,120.47,120.09,120.42,55395.0,116.658,116.7646,116.3963,116.7162,55395.0
2020-03-02 13:40:00,120.43,120.61,119.94,120.1,42064.0,116.7259,116.9003,116.2509,116.406,42064.0
2020-03-02 13:50:00,120.05,120.54,119.71,120.54,57535.0,116.3575,116.8325,116.028,116.8325,57535.0
2020-03-02 14:00:00,120.53,120.72,120.11,120.62,49574.0,116.8228,117.0069,116.4157,116.91,49574.0
2020-03-02 14:10:00,120.61,120.71,120.0,120.0,188060.0,116.9003,116.9972,116.3091,116.3091,188060.0
2020-03-02 14:20:00,120.03,120.1,119.46,119.74,85712.0,116.3382,116.406,115.7857,116.0571,85712.0
2020-03-02 14:30:00,119.76,120.18,119.28,119.31,126306.0,116.0765,116.4835,115.6112,115.6403,126306.0
2020-03-02 14:40:00,119.29,120.05,119.14,119.93,138892.0,115.6209,116.3575,115.4755,116.2412,138892.0
2020-03-02 14:50:00,119.88,120.22,119.74,120.04,122706.0,116.1928,116.5223,116.0571,116.3479,122706.0
2020-03-02 15:00:00,120.07,120.4,120.0,120.32,68253.0,116.3769,116.6968,116.3091,116.6192,68253.0
2020-03-02 15:10:00,120.32,120.63,120.15,120.31,64189.0,116.6192,116.9197,116.4545,116.6095,64189.0
2020-03-02 15:20:00,120.28,120.99,120.27,120.75,49264.0,116.5805,117.2686,116.5708,117.036,49264.0
2020-03-02 15:30:00,120.78,121.75,120.77,121.72,98539.0,117.0651,118.0053,117.0554,117.9762,98539.0
2020-03-02 15:40:00,121.7,122.15,121.3,122.09,93141.0,117.9568,118.393,117.5691,118.3348,93141.0
2020-03-02 15:50:00,122.09,122.99,121.71,122.96,526515.0,118.3348,119.2071,117.9665,119.178,526515.0
2020-03-03 09:30:00,122.76,122.88,119.68,121.72,148597.0,118.9842,119.1005,115.9989,117.9762,148597.0
2020-03-03 09:40:00,121.61,121.62,119.1,119.36,116224.0,117.8696,117.8793,115.4368,115.6888,116224.0
2020-03-03 09:50:00,119.28,119.8,118.8,119.76,149125.0,115.6112,116.1152,115.146,116.0765,149125.0
2020-03-03 10:00:00,119.72,123.74,119.68,122.34,267538.0,116.0377,119.934,115.9989,118.5771,267538.0
2020-03-03 10:10:00,122.41,122.85,120.32,120.52,181840.0,118.645,119.0714,116.6192,116.8131,181840.0
2020-03-03 10:20:00,120.52,121.86,120.38,120.82,115057.0,116.8131,118.1119,116.6774,117.1039,115057.0
2020-03-03 10:30:00,120.5,121.08,120.13,120.63,72750.0,116.7937,117.3559,116.4351,116.9197,72750.0
2020-03-03 10:40:00,120.5,121.55,120.37,120.46,70539.0,116.7937,117.8114,116.6677,116.7549,70539.0
2020-03-03 10:50:00,120.54,121.08,120.39,121.03,34997.0,116.8325,117.3559,116.6871,117.3074,34997.0
2020-03-03 11:00:00,120.91,121.09,119.53,120.18,174992.0,117.1911,117.3656,115.8535,116.4835,174992.0
2020-03-03 11:10:00,120.01,120.38,119.42,119.48,163245.0,116.3188,116.6774,115.7469,115.8051,163245.0
2020-03-03 11:20:00,119.49,119.77,118.47,118.75,80781.0,115.8148,116.0862,114.8261,115.0975,80781.0
2020-03-03 11:30:00,118.77,119.57,118.3,119.55,59197.0,115.1169,115.8923,114.6614,115.8729,59197.0
2020-03-03 11:40:00,119.76,120.26,119.51,119.59,53339.0,116.0765,116.5611,115.8342,115.9117,53339.0
2020-03-03 11:50:00,119.63,120.87,119.63,120.77,39162.0,115.9505,117.1523,115.9505,117.0554,39162.0
2020-03-03 12:00:00,120.72,120.97,120.29,120.84,43656.0,117.0069,117.2492,116.5902,117.1232,43656.0
2020-03-03 12:10:00,120.84,120.84,119.64,119.78,36743.0,117.1232,117.1232,115.9602,116.0958,36743.0
2020-03-03 12:20:00,119.66,120.1,119.29,119.37,62020.0,115.9795,116.406,115.6209,115.6985,62020.0
2020-03-03 12:30:00,119.39,119.46,118.78,119.21,51318.0,115.7178,115.7857,115.1266,115.5434,51318.0
2020-03-03 12:40:00,119.27,119.57,118.93,119.52,55449.0,115.6015,115.8923,115.272,115.8438,55449.0
2020-03-03 12:50:00,119.49,119.59,118.92,119.26,84798.0,115.8148,115.9117,115.2623,115.5918,84798.0
2020-03-03 13:00:00,119.22,119.66,119.1,119.49,91687.0,115.5531,115.9795,115.4368,115.8148,91687.0
2020-03-03 13:10:00,119.56,119.62,118.83,118.96,95444.0,115.8826,115.9408,115.1751,115.3011,95444.0
2020-03-03 13:20:00,118.96,119.23,118.5,119.23,165987.0,115.3011,115.5628,114.8552,115.5628,165987.0
2020-03-03 13:30:00,119.21,119.55,118.64,119.09,39424.0,115.5434,115.8729,114.9909,115.4271,39424.0
2020-03-03 13:40:00,119.16,119.3,118.71,119.0,61368.0,115.4949,115.6306,115.0588,115.3398,61368.0
2020-03-03 13:50:00,119.01,119.31,118.52,118.86,49717.0,115.3495,115.6403,114.8746,115.2041,49717.0
2020-03-03 14:00:00,118.92,119.16,116.87,116.91,81841.0,115.2623,115.4949,113.2754,113.3141,81841.0
2020-03-03 14:10:00,117.0,117.72,116.49,116.62,121805.0,113.4014,114.0992,112.907,113.033,121805.0
2020-03-03 14:20:00,116.57,117.93,116.33,117.57,86087.0,112.9846,114.3028,112.752,113.9538,86087.0
2020-03-03 14:30:00,117.74,117.74,116.58,116.63,67685.0,114.1186,114.1186,112.9943,113.0427,67685.0
2020-03-03 14:40:00,116.57,116.58,115.66,116.2,159592.0,112.9846,112.9943,112.1026,112.626,159592.0
2020-03-03 14:50:00,116.2,116.94,115.79,116.34,153215.0,112.626,113.3432,112.2286,112.7617,153215.0
2020-03-03 15:00:00,116.38,116.97,116.2,116.32,121796.0,112.8004,113.3723,112.626,112.7423,121796.0
2020-03-03 15:10:00,116.36,117.3,116.11,116.92,209491.0,112.781,113.6921,112.5387,113.3238,209491.0
2020-03-03 15:20:00,116.92,117.09,116.0,116.91,172900.0,113.3238,113.4886,112.4321,113.3141,172900.0
2020-03-03 15:30:00,116.91,116.97,115.34,115.48,198274.0,113.3141,113.3723,111.7924,111.9281,198274.0
2020-03-03 15:40:00,115.53,116.64,115.21,115.21,223572.0,111.9766,113.0524,111.6664,111.6664,223572.0
2020-03-03 15:50:00,115.18,115.68,113.88,114.28,737158.0,111.6373,112.122,110.3773,110.765,737158.0
2020-03-04 09:30:00,115.49,116.48,113.84,114.3,193861.0,111.9378,112.8973,110.3385,110.7844,193861.0
2020-03-04 09:40:00,114.31,114.6,113.58,113.73,87071.0,110.7941,111.0752,110.0865,110.2319,87071.0
2020-03-04 09:50:00,113.74,113.95,112.36,112.86,65902.0,110.2416,110.4452,108.9041,109.3887,65902.0
2020-03-04 10:00:00,112.82,113.56,112.64,113.14,136198.0,109.3499,110.0672,109.1755,109.6601,136198.0
2020-03-04 10:10:00,113.14,114.25,112.89,114.14,87223.0,109.6601,110.7359,109.4178,110.6293,87223.0
2020-03-04 10:20:00,114.14,114.5,113.9,114.01,117464.0,110.6293,110.9782,110.3967,110.5033,117464.0
2020-03-04 10:30:00,114.13,114.17,112.93,113.07,55645.0,110.6196,110.6584,109.4565,109.5922,55645.0
2020-03-04 10:40:00,113.1,113.29,112.5,112.62,79381.0,109.6213,109.8055,109.0398,109.1561,79381.0
2020-03-04 10:50:00,112.71,112.94,112.4,112.6,43546.0,109.2433,109.4662,108.9428,109.1367,43546.0
2020-03-04 11:00:00,112.62,112.92,111.97,112.34,128231.0,109.1561,109.4468,108.5261,108.8847,128231.0
2020-03-04 11:10:00,112.26,112.55,112.06,112.55,88141.0,108.8071,109.0882,108.6133,109.0882,88141.0
2020-03-04 11:20:00,112.56,112.88,112.22,112.48,61678.0,109.0979,109.4081,108.7684,109.0204,61678.0
2020-03-04 11:30:00,112.52,112.58,111.53,111.73,64468.0,109.0591,109.1173,108.0996,108.2934,64468.0
2020-03-04 11:40:00,111.7,111.88,111.4,111.49,62119.0,108.2644,108.4388,107.9736,108.0608,62119.0
2020-03-04 11:50:00,111.5,112.35,111.28,112.13,305230.0,108.0705,108.8944,107.8573,108.6811,305230.0
2020-03-04 12:00:00,112.15,112.76,111.96,112.54,272974.0,108.7005,109.2918,108.5164,109.0785,272974.0
2020-03-04 12:10:00,112.55,113.07,112.31,112.9,106362.0,109.0882,109.5922,108.8556,109.4275,106362.0
2020-03-04 12:20:00,112.93,113.09,112.52,112.68,73511.0,109.4565,109.6116,109.0591,109.2142,73511.0
2020-03-04 12:30:00,112.7,112.86,112.01,112.01,85915.0,109.2336,109.3887,108.5648,108.5648,85915.0
2020-03-04 12:40:00,112.03,112.73,111.97,112.7,78831.0,108.5842,109.2627,108.5261,109.2336,78831.0
2020-03-04 12:50:00,112.7,113.56,112.6,113.56,119851.0,109.2336,110.0672,109.1367,110.0672,119851.0
2020-03-04 13:00:00,113.6,113.83,113.19,113.28,127461.0,110.1059,110.3289,109.7085,109.7958,127461.0
2020-03-04 13:10:00,113.25,114.68,113.16,114.68,179249.0,109.7667,111.1527,109.6795,111.1527,179249.0
2020-03-04 13:20:00,114.64,115.0,114.6,114.94,133832.0,111.1139,111.4629,111.0752,111.4047,133832.0
2020-03-04 13:30:00,114.93,115.01,114.4,114.44,119602.0,111.395,111.4726,110.8813,110.9201,119602.0
2020-03-04 13:40:00,114.45,114.92,114.45,114.72,94838.0,110.9298,111.3853,110.9298,111.1915,94838.0
2020-03-04 13:50:00,114.73,114.93,114.28,114.44,77121.0,111.2012,111.395,110.765,110.9201,77121.0
2020-03-04 14:00:00,114.48,114.64,113.98,114.13,76436.0,110.9589,111.1139,110.4742,110.6196,76436.0
2020-03-04 14:10:00,114.16,114.5,114.08,114.38,83420.0,110.6487,110.9782,110.5712,110.8619,83420.0
2020-03-04 14:20:00,114.37,114.94,114.29,114.73,44100.0,110.8522,111.4047,110.7747,111.2012,44100.0
2020-03-04 14:30:00,114.76,115.07,114.76,115.01,120824.0,111.2303,111.5307,111.2303,111.4726,120824.0
2020-03-04 14:40:00,115.0,115.3,114.82,114.97,241664.0,111.4629,111.7536,111.2884,111.4338,241664.0
2020-03-04 14:50:00,114.99,115.04,114.4,114.87,96092.0,111.4532,111.5016,110.8813,111.3369,96092.0
2020-03-04 15:00:00,114.89,115.46,114.85,115.12,199745.0,111.3563,111.9087,111.3175,111.5792,199745.0
2020-03-04 15:10:00,115.11,115.36,114.94,115.03,146817.0,111.5695,111.8118,111.4047,111.4919,146817.0
2020-03-04 15:20:00,115.03,115.63,114.83,115.63,154575.0,111.4919,112.0735,111.2981,112.0735,154575.0
2020-03-04 15:30:00,115.63,116.72,115.6,116.55,429459.0,112.0735,113.13,112.0444,112.9652,429459.0
2020-03-04 15:40:00,116.56,117.32,116.29,117.31,635900.0,112.9749,113.7115,112.7132,113.7018,635900.0
2020-03-04 15:50:00,117.26,118.54,117.26,118.41,658708.0,113.6534,114.894,113.6534,114.768,658708.0
2020-03-05 09:30:00,113.79,115.0,111.71,112.64,220678.0,110.2901,111.4629,108.2741,109.1755,220678.0
2020-03-05 09:40:00,112.64,113.16,112.36,112.48,164258.0,109.1755,109.6795,108.9041,109.0204,164258.0
2020-03-05 09:50:00,112.57,112.66,111.09,111.34,167637.0,109.1076,109.1948,107.6731,107.9154,167637.0
2020-03-05 10:00:00,111.34,112.12,111.12,111.22,227610.0,107.9154,108.6715,107.7022,107.7991,227610.0
2020-03-05 10:10:00,111.15,112.49,111.14,112.34,107269.0,107.7313,109.0301,107.7216,108.8847,107269.0
2020-03-05 10:20:00,112.34,113.39,112.23,112.48,118880.0,108.8847,109.9024,108.7781,109.0204,118880.0
2020-03-05 10:30:00,112.32,112.84,111.93,112.0,70939.0,108.8653,109.3693,108.4873,108.5551,70939.0
2020-03-05 10:40:00,112.01,112.72,111.97,112.61,80309.0,108.5648,109.253,108.5261,109.1464,80309.0
2020-03-05 10:50:00,112.61,112.74,112.03,112.15,70751.0,109.1464,109.2724,108.5842,108.7005,70751.0
2020-03-05 11:00:00,112.16,113.4,111.95,113.39,146437.0,108.7102,109.9121,108.5067,109.9024,146437.0
2020-03-05 11:10:00,113.32,113.98,112.61,113.85,76433.0,109.8345,110.4742,109.1464,110.3482,76433.0
2020-03-05 11:20:00,113.9,113.9,113.02,113.21,250583.0,110.3967,110.3967,109.5438,109.7279,250583.0
2020-03-05 11:30:00,113.29,113.6,112.46,112.48,207924.0,109.8055,110.1059,109.001,109.0204,207924.0
2020-03-05 11:40:00,112.45,112.6,112.13,112.37,104774.0,108.9913,109.1367,108.6811,108.9138,104774.0
2020-03-05 11:50:00,112.44,112.55,111.63,111.81,68144.0,108.9816,109.0882,108.1965,108.371,68144.0
2020-03-05 12:00:00,111.77,112.04,111.12,111.2,86467.0,108.3322,108.5939,107.7022,107.7797,86467.0
2020-03-05 12:10:00,111.12,111.7,111.03,111.51,78233.0,107.7022,108.2644,107.615,108.0802,78233.0
2020-03-05 12:20:00,111.52,111.79,110.99,111.34,77250.0,108.0899,108.3516,107.5762,107.9154,77250.0
2020-03-05 12:30:00,111.34,111.51,110.86,110.86,88535.0,107.9154,108.0802,107.4502,107.4502,88535.0
2020-03-05 12:40:00,110.88,110.91,109.92,110.42,64212.0,107.4696,107.4987,106.5391,107.0237,64212.0
2020-03-05 12:50:00,110.36,110.65,109.61,109.66,104405.0,106.9656,107.2467,106.2387,106.2871,104405.0
2020-03-05 13:00:00,109.68,110.27,109.35,109.76,176665.0,106.3065,106.8784,105.9867,106.384,176665.0
2020-03-05 13:10:00,109.77,110.28,109.64,109.73,147250.0,106.3937,106.888,106.2677,106.355,147250.0
2020-03-05 13:20:00,109.67,110.25,109.58,110.02,50143.0,106.2968,106.859,106.2096,106.636,50143.0
2020-03-05 13:30:00,110.02,110.44,109.76,109.95,103940.0,106.636,107.0431,106.384,106.5682,103940.0
2020-03-05 13:40:00,109.94,110.56,109.56,110.5,117508.0,106.5585,107.1594,106.1902,107.1013,117508.0
2020-03-05 13:50:00,110.65,111.63,110.32,111.5,64616.0,107.2467,108.1965,106.9268,108.0705,64616.0
2020-03-05 14:00:00,111.53,111.53,110.45,110.78,111569.0,108.0996,108.0996,107.0528,107.3727,111569.0
2020-03-05 14:10:00,110.72,111.32,110.17,110.25,273411.0,107.3145,107.8961,106.7814,106.859,273411.0
2020-03-05 14:20:00,110.22,110.32,109.89,110.23,36621.0,106.8299,106.9268,106.51,106.8396,36621.0
2020-03-05 14:30:00,110.19,110.67,109.94,110.51,333356.0,106.8008,107.2661,106.5585,107.111,333356.0
2020-03-05 14:40:00,110.52,110.69,110.0,110.2,45962.0,107.1207,107.2854,106.6167,106.8105,45962.0
2020-03-05 14:50:00,110.24,110.36,109.75,109.83,44899.0,106.8493,106.9656,106.3743,106.4519,44899.0
2020-03-05 15:00:00,109.86,109.89,109.61,109.86,73224.0,106.481,106.51,106.2387,106.481,73224.0
2020-03-05 15:10:00,109.86,110.01,109.03,109.13,86146.0,106.481,106.6264,105.6765,105.7734,86146.0
2020-03-05 15:20:00,109.12,109.27,108.8,109.17,120727.0,105.7637,105.9091,105.4536,105.8122,120727.0
2020-03-05 15:30:00,109.11,109.79,109.02,109.5,427777.0,105.754,106.4131,105.6668,106.132,427777.0
2020-03-05 15:40:00,109.53,110.39,109.2,110.1,199468.0,106.1611,106.9947,105.8413,106.7136,199468.0
2020-03-05 15:50:00,110.1,110.9,109.76,110.22,434333.0,106.7136,107.489,106.384,106.8299,434333.0
2020-03-06 09:30:00,104.65,108.55,103.89,108.5,323327.0,101.4312,105.2113,100.6946,105.1628,323327.0
2020-03-06 09:40:00,108.45,109.87,107.18,107.97,288861.0,105.1143,106.4907,103.8834,104.6491,288861.0
2020-03-06 09:50:00,107.98,110.34,107.96,110.22,167022.0,104.6588,106.9462,104.6394,106.8299,167022.0
2020-03-06 10:00:00,110.24,111.82,110.08,110.24,191817.0,106.8493,108.3807,106.6942,106.8493,191817.0
2020-03-06 10:10:00,110.19,112.64,109.92,112.5,177302.0,106.8008,109.1755,106.5391,109.0398,177302.0
2020-03-06 10:20:00,112.38,113.28,112.04,113.03,165619.0,108.9235,109.7958,108.5939,109.5535,165619.0
2020-03-06 10:30:00,113.03,113.62,112.36,112.94,157081.0,109.5535,110.1253,108.9041,109.4662,157081.0
2020-03-06 10:40:00,112.93,113.09,112.06,112.91,96604.0,109.4565,109.6116,108.6133,109.4372,96604.0
2020-03-06 10:50:00,112.9,113.23,111.6,112.49,87680.0,109.4275,109.7473,108.1674,109.0301,87680.0
2020-03-06 11:00:00,112.52,112.55,110.98,111.27,87422.0,109.0591,109.0882,107.5665,107.8476,87422.0
2020-03-06 11:10:00,111.25,111.46,109.91,110.09,127295.0,107.8282,108.0318,106.5294,106.7039,127295.0
2020-03-06 11:20:00,110.08,110.47,109.59,109.74,112136.0,106.6942,107.0722,106.2193,106.3647,112136.0
2020-03-06 11:30:00,109.71,110.06,109.28,109.65,62496.0,106.3356,106.6748,105.9188,106.2774,62496.0
2020-03-06 11:40:00,109.69,109.7,109.04,109.09,83897.0,106.3162,106.3259,105.6862,105.7346,83897.0
2020-03-06 11:50:00,109.08,109.94,108.98,109.64,91157.0,105.725,106.5585,105.628,106.2677,91157.0
2020-03-06 12:00:00,109.66,109.79,108.76,109.17,115743.0,106.2871,106.4131,105.4148,105.8122,115743.0
2020-03-06 12:10:00,109.12,109.61,108.93,109.14,93985.0,105.7637,106.2387,105.5796,105.7831,93985.0
2020-03-06 12:20:00,109.09,109.38,108.66,108.7,49939.0,105.7346,106.0157,105.3179,105.3566,49939.0
2020-03-06 12:30:00,108.76,110.33,108.6,109.93,68288.0,105.4148,106.9365,105.2597,106.5488,68288.0
2020-03-06 12:40:00,109.86,110.1,109.25,109.34,46523.0,106.481,106.7136,105.8897,105.977,46523.0
2020-03-06 12:50:00,109.28,109.32,108.98,109.02,43566.0,105.9188,105.9576,105.628,105.6668,43566.0
2020-03-06 13:00:00,109.05,109.37,108.97,109.15,46723.0,105.6959,106.006,105.6183,105.7928,46723.0
2020-03-06 13:10:00,109.16,109.21,108.79,108.87,59445.0,105.8025,105.851,105.4439,105.5214,59445.0
2020-03-06 13:20:00,108.9,109.61,108.56,108.61,67931.0,105.5505,106.2387,105.2209,105.2694,67931.0
2020-03-06 13:30:00,108.56,109.19,108.46,109.08,88301.0,105.2209,105.8316,105.124,105.725,88301.0
2020-03-06 13:40:00,109.04,109.32,108.77,109.01,84093.0,105.6862,105.9576,105.4245,105.6571,84093.0
2020-03-06 13:50:00,108.94,109.01,108.35,108.41,69840.0,105.5893,105.6571,105.0174,105.0756,69840.0
2020-03-06 14:00:00,108.38,108.53,108.0,108.41,84452.0,105.0465,105.1919,104.6782,105.0756,84452.0
2020-03-06 14:10:00,108.35,108.74,108.14,108.63,91253.0,105.0174,105.3954,104.8139,105.2888,91253.0
2020-03-06 14:20:00,108.57,109.2,108.56,108.78,77394.0,105.2306,105.8413,105.2209,105.4342,77394.0
2020-03-06 14:30:00,108.81,108.84,107.77,107.99,86411.0,105.4633,105.4923,104.4552,104.6685,86411.0
2020-03-06 14:40:00,108.0,108.35,107.75,107.91,76677.0,104.6782,105.0174,104.4359,104.5909,76677.0
2020-03-06 14:50:00,107.88,108.11,107.68,107.68,69792.0,104.5619,104.7848,104.368,104.368,69792.0
2020-03-06 15:00:00,107.68,107.9,107.07,107.12,74653.0,104.368,104.5812,103.7768,103.8252,74653.0
2020-03-06 15:10:00,107.11,108.63,107.08,108.61,138086.0,103.8155,105.2888,103.7865,105.2694,138086.0
2020-03-06 15:20:00,108.6,108.84,108.28,108.73,144628.0,105.2597,105.4923,104.9496,105.3857,144628.0
2020-03-06 15:30:00,108.73,109.92,108.61,109.44,207970.0,105.3857,106.5391,105.2694,106.0739,207970.0
2020-03-06 15:40:00,109.45,110.32,109.33,110.28,230736.0,106.0836,106.9268,105.9673,106.888,230736.0
2020-03-06 15:50:00,110.28,111.25,110.28,110.68,563575.0,106.888,107.8282,106.888,107.2757,563575.0
2020-03-09 09:30:00,101.31,103.99,101.31,103.17,82546.0,98.1939,100.7915,98.1939,99.9967,82546.0
2020-03-09 09:40:00,103.5,103.97,103.49,103.81,53123.0,100.3166,100.7721,100.3069,100.617,53123.0
2020-03-09 09:50:00,103.81,108.53,103.72,107.77,261516.0,100.617,105.1919,100.5298,104.4552,261516.0
2020-03-09 10:00:00,107.57,108.24,106.12,107.72,181991.0,104.2614,104.9108,102.856,104.4068,181991.0
2020-03-09 10:10:00,107.72,107.91,106.42,107.52,171294.0,104.4068,104.5909,103.1468,104.2129,171294.0
2020-03-09 10:20:00,107.47,107.5,105.78,106.05,149242.0,104.1645,104.1936,102.5265,102.7882,149242.0
2020-03-09 10:30:00,106.16,106.96,105.96,106.37,114161.0,102.8948,103.6702,102.7009,103.0983,114161.0
2020-03-09 10:40:00,106.24,108.32,106.2,107.42,301345.0,102.9723,104.9883,102.9335,104.116,301345.0
2020-03-09 10:50:00,107.38,108.13,107.06,107.45,163781.0,104.0772,104.8042,103.7671,104.1451,163781.0
2020-03-09 11:00:00,107.41,108.32,106.0,106.45,163099.0,104.1063,104.9883,102.7397,103.1758,163099.0
2020-03-09 11:10:00,106.43,108.37,106.37,107.95,180908.0,103.1565,105.0368,103.0983,104.6297,180908.0
2020-03-09 11:20:00,107.97,108.44,107.36,107.66,93590.0,104.6491,105.1046,104.0579,104.3486,93590.0
2020-03-09 11:30:00,107.73,108.84,107.29,108.42,144304.0,104.4165,105.4923,103.99,105.0853,144304.0
2020-03-09 11:40:00,108.36,108.54,107.71,108.5,106704.0,105.0271,105.2016,104.3971,105.1628,106704.0
2020-03-09 11:50:00,108.5,108.83,107.65,108.6,113382.0,105.1628,105.4826,104.3389,105.2597,113382.0
2020-03-09 12:00:00,108.55,108.87,107.88,108.54,143770.0,105.2113,105.5214,104.5619,105.2016,143770.0
2020-03-09 12:10:00,108.54,108.92,106.39,106.89,161631.0,105.2016,105.5699,103.1177,103.6023,161631.0
2020-03-09 12:20:00,106.81,107.12,105.99,106.08,139417.0,103.5248,103.8252,102.73,102.8172,139417.0
2020-03-09 12:30:00,106.02,106.14,105.36,105.74,52120.0,102.7591,102.8754,102.1194,102.4877,52120.0
2020-03-09 12:40:00,105.75,105.95,105.13,105.19,90244.0,102.4974,102.6912,101.8964,101.9546,90244.0
2020-03-09 12:50:00,105.09,105.96,105.03,105.15,125696.0,101.8577,102.7009,101.7995,101.9158,125696.0
2020-03-09 13:00:00,105.04,105.66,104.56,105.24,65631.0,101.8092,102.4101,101.344,102.0031,65631.0
2020-03-09 13:10:00,105.24,105.86,105.13,105.14,69540.0,102.0031,102.604,101.8964,101.9061,69540.0
2020-03-09 13:20:00,105.1,105.14,104.35,104.45,76448.0,101.8674,101.9061,101.1404,101.2374,76448.0
2020-03-09 13:30:00,104.44,104.63,104.2,104.23,80877.0,101.2277,101.4118,100.9951,101.0241,80877.0
2020-03-09 13:40:00,104.21,104.32,103.43,103.72,100306.0,101.0047,101.1114,100.2487,100.5298,100306.0
2020-03-09 13:50:00,103.59,104.0,103.49,103.59,47833.0,100.4038,100.8012,100.3069,100.4038,47833.0
2020-03-09 14:00:00,103.68,103.9,103.07,103.23,111944.0,100.491,100.7043,99.8998,100.0549,111944.0
2020-03-09 14:10:00,103.19,104.92,103.18,104.56,99383.0,100.0161,101.6929,100.0064,101.344,99383.0
2020-03-09 14:20:00,104.6,104.79,103.5,103.78,50173.0,101.3827,101.5669,100.3166,100.588,50173.0
2020-03-09 14:30:00,103.59,103.95,103.14,103.76,75278.0,100.4038,100.7527,99.9677,100.5686,75278.0
2020-03-09 14:40:00,103.74,103.83,103.05,103.47,70622.0,100.5492,100.6364,99.8804,100.2875,70622.0
2020-03-09 14:50:00,103.42,104.39,103.37,104.14,48930.0,100.239,101.1792,100.1906,100.9369,48930.0
2020-03-09 15:00:00,104.19,104.5,103.57,104.35,96645.0,100.9854,101.2858,100.3844,101.1404,96645.0
2020-03-09 15:10:00,104.34,105.05,104.09,104.61,84393.0,101.1307,101.8189,100.8884,101.3924,84393.0
2020-03-09 15:20:00,104.58,105.57,104.37,105.28,128420.0,101.3634,102.3229,101.1598,102.0418,128420.0
2020-03-09 15:30:00,105.2,105.75,104.83,105.67,111001.0,101.9643,102.4974,101.6057,102.4198,111001.0
2020-03-09 15:40:00,105.63,105.76,104.97,105.43,107743.0,102.3811,102.5071,101.7414,102.1872,107743.0
2020-03-09 15:50:00,105.32,105.35,104.19,104.19,505544.0,102.0806,102.1097,100.9854,100.9854,505544.0
2020-03-10 09:30:00,108.83,108.83,107.41,107.74,159254.0,105.4826,105.4826,104.1063,104.4262,159254.0
2020-03-10 09:40:00,107.76,107.95,106.05,106.64,112591.0,104.4456,104.6297,102.7882,103.36,112591.0
2020-03-10 09:50:00,106.59,109.15,106.36,108.49,158434.0,103.3115,105.7928,103.0886,105.1531,158434.0
2020-03-10 10:00:00,108.53,108.98,108.07,108.92,132234.0,105.1919,105.628,104.746,105.5699,132234.0
2020-03-10 10:10:00,108.96,109.36,108.45,108.72,111974.0,105.6086,105.9963,105.1143,105.376,111974.0
2020-03-10 10:20:00,108.74,109.19,108.4,108.52,202080.0,105.3954,105.8316,105.0659,105.1822,202080.0
2020-03-10 10:30:00,108.51,108.7,107.55,107.72,140111.0,105.1725,105.3566,104.242,104.4068,140111.0
2020-03-10 10:40:00,107.73,107.96,106.74,106.74,88479.0,104.4165,104.6394,103.4569,103.4569,88479.0
2020-03-10 10:50:00,106.73,107.24,106.37,106.37,122766.0,103.4472,103.9415,103.0983,103.0983,122766.0
2020-03-10 11:00:00,106.39,106.61,106.22,106.5,65464.0,103.1177,103.3309,102.9529,103.2243,65464.0
2020-03-10 11:10:00,106.4,106.46,104.84,105.0,111659.0,103.1274,103.1855,101.6154,101.7704,111659.0
2020-03-10 11:20:00,105.0,105.24,103.81,104.21,170376.0,101.7704,102.0031,100.617,101.0047,170376.0
2020-03-10 11:30:00,104.22,104.47,103.07,103.42,100099.0,101.0144,101.2567,99.8998,100.239,100099.0
2020-03-10 11:40:00,103.48,105.63,102.8,105.61,122053.0,100.2972,102.3811,99.6381,102.3617,122053.0
2020-03-10 11:50:00,105.63,105.72,103.43,104.29,85441.0,102.3811,102.4683,100.2487,101.0823,85441.0
2020-03-10 12:00:00,104.23,105.87,104.23,105.48,82937.0,101.0241,102.6137,101.0241,102.2357,82937.0
2020-03-10 12:10:00,105.56,106.92,105.39,105.97,52708.0,102.3132,103.6314,102.1485,102.7106,52708.0
2020-03-10 12:20:00,105.99,106.26,105.22,105.25,58643.0,102.73,102.9917,101.9837,102.0128,58643.0
2020-03-10 12:30:00,105.17,105.35,104.25,105.25,58249.0,101.9352,102.1097,101.0435,102.0128,58249.0
2020-03-10 12:40:00,105.4,105.8,104.78,104.99,40109.0,102.1581,102.5458,101.5572,101.7608,40109.0
2020-03-10 12:50:00,104.88,105.78,104.69,105.24,34513.0,101.6541,102.5265,101.47,102.0031,34513.0
2020-03-10 13:00:00,105.15,105.36,104.42,105.25,48115.0,101.9158,102.1194,101.2083,102.0128,48115.0
2020-03-10 13:10:00,105.25,105.87,104.96,105.54,32249.0,102.0128,102.6137,101.7317,102.2938,32249.0
2020-03-10 13:20:00,105.61,106.19,105.61,106.05,47317.0,102.3617,102.9238,102.3617,102.7882,47317.0
2020-03-10 13:30:00,106.09,106.72,105.78,105.93,48852.0,102.8269,103.4375,102.5265,102.6718,48852.0
2020-03-10 13:40:00,106.05,106.08,104.69,104.85,72178.0,102.7882,102.8172,101.47,101.6251,72178.0
2020-03-10 13:50:00,104.99,105.19,104.35,104.6,36461.0,101.7608,101.9546,101.1404,101.3827,36461.0
2020-03-10 14:00:00,104.61,105.73,104.32,105.57,57657.0,101.3924,102.478,101.1114,102.3229,57657.0
2020-03-10 14:10:00,105.49,106.22,105.28,105.83,57166.0,102.2454,102.9529,102.0418,102.5749,57166.0
2020-03-10 14:20:00,105.77,106.26,105.25,106.11,44918.0,102.5168,102.9917,102.0128,102.8463,44918.0
2020-03-10 14:30:00,106.15,106.58,105.99,106.34,43242.0,102.8851,103.3018,102.73,103.0692,43242.0
2020-03-10 14:40:00,106.45,108.29,106.37,108.26,59986.0,103.1758,104.9593,103.0983,104.9302,59986.0
2020-03-10 14:50:00,108.13,108.28,107.11,107.76,45237.0,104.8042,104.9496,103.8155,104.4456,45237.0
2020-03-10 15:00:00,107.72,108.48,107.55,107.86,47860.0,104.4068,105.1434,104.242,104.5425,47860.0
2020-03-10 15:10:00,107.83,108.59,107.5,108.47,79739.0,104.5134,105.25,104.1936,105.1337,79739.0
2020-03-10 15:20:00,108.46,108.79,107.93,108.01,146443.0,105.124,105.4439,104.6103,104.6879,146443.0
2020-03-10 15:30:00,107.98,108.92,107.66,108.87,163961.0,104.6588,105.5699,104.3486,105.5214,163961.0
2020-03-10 15:40:00,108.91,109.5,108.79,109.35,150788.0,105.5602,106.132,105.4439,105.9867,150788.0
2020-03-10 15:50:00,109.3,110.03,109.29,109.99,298517.0,105.9382,106.6457,105.9285,106.607,298517.0
2020-03-11 09:30:00,106.2,106.5,104.02,104.29,403346.0,102.9335,103.2243,100.8206,101.0823,403346.0
2020-03-11 09:40:00,104.29,104.99,103.66,103.83,162336.0,101.0823,101.7608,100.4717,100.6364,162336.0
2020-03-11 09:50:00,103.83,104.79,103.72,104.54,307556.0,100.6364,101.5669,100.5298,101.3246,307556.0
2020-03-11 10:00:00,104.52,104.93,103.84,104.44,135436.0,101.3052,101.7026,100.6461,101.2277,135436.0
2020-03-11 10:10:00,104.6,104.82,103.28,103.38,135649.0,101.3827,101.596,100.1033,100.2003,135649.0
2020-03-11 10:20:00,103.47,103.49,101.66,101.78,150449.0,100.2875,100.3069,98.5332,98.6495,150449.0
2020-03-11 10:30:00,101.65,101.75,100.94,101.74,310157.0,98.5235,98.6204,97.8353,98.6107,310157.0
2020-03-11 10:40:00,101.7,102.26,101.24,101.48,495210.0,98.5719,99.1147,98.1261,98.3587,495210.0
2020-03-11 10:50:00,101.45,102.06,101.06,101.84,137317.0,98.3296,98.9209,97.9516,98.7076,137317.0
2020-03-11 11:00:00,101.92,102.19,101.13,102.08,127965.0,98.7852,99.0469,98.0195,98.9403,127965.0
2020-03-11 11:10:00,102.04,102.26,101.0,101.04,89923.0,98.9015,99.1147,97.8935,97.9322,89923.0
2020-03-11 11:20:00,101.05,101.82,101.0,101.58,92169.0,97.9419,98.6883,97.8935,98.4556,92169.0
2020-03-11 11:30:00,101.57,102.64,101.42,102.55,149744.0,98.4459,99.483,98.3006,99.3958,149744.0
2020-03-11 11:40:00,102.52,102.99,102.01,102.92,138008.0,99.3667,99.8223,98.8724,99.7544,138008.0
2020-03-11 11:50:00,102.91,103.38,102.78,103.22,81673.0,99.7447,100.2003,99.6187,100.0452,81673.0
2020-03-11 12:00:00,103.18,104.09,103.1,103.95,104207.0,100.0064,100.8884,99.9289,100.7527,104207.0
2020-03-11 12:10:00,103.97,105.44,103.96,105.44,146417.0,100.7721,102.1969,100.7624,102.1969,146417.0
2020-03-11 12:20:00,105.44,105.66,104.73,104.82,176777.0,102.1969,102.4101,101.5088,101.596,176777.0
2020-03-11 12:30:00,104.8,104.8,103.12,103.13,140302.0,101.5766,101.5766,99.9483,99.958,140302.0
2020-03-11 12:40:00,103.18,103.42,102.28,102.48,178339.0,100.0064,100.239,99.1341,99.328,178339.0
2020-03-11 12:50:00,102.45,102.84,101.66,101.93,329041.0,99.2989,99.6769,98.5332,98.7949,329041.0
2020-03-11 13:00:00,101.93,101.93,100.71,101.27,148408.0,98.7949,98.7949,97.6124,98.1552,148408.0
2020-03-11 13:10:00,101.3,101.95,101.0,101.87,245056.0,98.1842,98.8143,97.8935,98.7367,245056.0
2020-03-11 13:20:00,101.79,103.04,101.79,103.01,48269.0,98.6592,99.8707,98.6592,99.8417,48269.0
2020-03-11 13:30:00,102.96,103.3,102.69,102.95,55966.0,99.7932,100.1227,99.5315,99.7835,55966.0
2020-03-11 13:40:00,102.97,103.53,102.63,103.27,50473.0,99.8029,100.3457,99.4733,100.0937,50473.0
2020-03-11 13:50:00,103.28,103.68,102.82,103.24,46524.0,100.1033,100.491,99.6575,100.0646,46524.0
2020-03-11 14:00:00,103.25,103.4,102.46,102.63,49073.0,100.0743,100.2197,99.3086,99.4733,49073.0
2020-03-11 14:10:00,102.68,102.7,101.95,101.95,77153.0,99.5218,99.5412,98.8143,98.8143,77153.0
2020-03-11 14:20:00,101.96,102.33,101.82,102.15,95882.0,98.8239,99.1826,98.6883,99.0081,95882.0
2020-03-11 14:30:00,102.19,103.14,102.17,102.31,94837.0,99.0469,99.9677,99.0275,99.1632,94837.0
2020-03-11 14:40:00,102.36,102.9,101.61,101.62,257452.0,99.2116,99.735,98.4847,98.4944,257452.0
2020-03-11 14:50:00,101.7,102.03,101.3,101.52,211939.0,98.5719,98.8918,98.1842,98.3975,211939.0
2020-03-11 15:00:00,101.51,101.54,100.16,100.3,163487.0,98.3878,98.4169,97.0793,97.215,163487.0
2020-03-11 15:10:00,100.32,100.69,99.92,100.18,190035.0,97.2344,97.593,96.8467,97.0987,190035.0
2020-03-11 15:20:00,100.15,100.72,100.08,100.48,245136.0,97.0696,97.6221,97.0018,97.3895,245136.0
2020-03-11 15:30:00,100.4,100.93,99.95,100.45,218332.0,97.3119,97.8256,96.8758,97.3604,218332.0
2020-03-11 15:40:00,100.48,100.72,100.0,100.3,457039.0,97.3895,97.6221,96.9242,97.215,457039.0
2020-03-11 15:50:00,100.29,100.29,99.56,100.11,741419.0,97.2053,97.2053,96.4978,97.0309,741419.0
2020-03-12 09:30:00,89.91,92.75,88.8,92.58,328536.0,87.1446,89.8972,86.0687,89.7325,328536.0
2020-03-12 09:40:00,92.58,92.58,92.58,92.58,0.0,89.7325,89.7325,89.7325,89.7325,0.0
2020-03-12 09:50:00,89.0,93.52,89.0,93.31,261385.0,86.2626,90.6435,86.2626,90.44,261385.0
2020-03-12 10:00:00,93.2,93.86,92.47,92.97,335746.0,90.3334,90.9731,89.6258,90.1105,335746.0
2020-03-12 10:10:00,92.94,93.98,92.66,93.98,226101.0,90.0814,91.0894,89.81,91.0894,226101.0
2020-03-12 10:20:00,93.98,94.1,92.39,92.49,262451.0,91.0894,91.2057,89.5483,89.6452,262451.0
2020-03-12 10:30:00,92.54,93.19,92.39,92.64,190703.0,89.6937,90.3237,89.5483,89.7906,190703.0
2020-03-12 10:40:00,92.6,93.36,92.55,93.2,237032.0,89.7518,90.4885,89.7034,90.3334,237032.0
2020-03-12 10:50:00,93.13,94.27,93.0,93.69,214855.0,90.2655,91.3705,90.1395,90.8083,214855.0
2020-03-12 11:00:00,93.64,93.64,92.74,93.13,162437.0,90.7599,90.7599,89.8875,90.2655,162437.0
2020-03-12 11:10:00,93.02,93.37,92.63,93.04,183174.0,90.1589,90.4982,89.7809,90.1783,183174.0
2020-03-12 11:20:00,93.05,93.93,92.95,93.27,98312.0,90.188,91.0409,90.0911,90.4012,98312.0
2020-03-12 11:30:00,93.27,93.72,92.96,93.31,117406.0,90.4012,90.8374,90.1008,90.44,117406.0
2020-03-12 11:40:00,93.35,93.69,93.2,93.3,80320.0,90.4788,90.8083,90.3334,90.4303,80320.0
2020-03-12 11:50:00,93.26,93.78,93.13,93.52,88049.0,90.3915,90.8955,90.2655,90.6435,88049.0
2020-03-12 12:00:00,93.52,93.94,93.39,93.59,88661.0,90.6435,91.0506,90.5175,90.7114,88661.0
2020-03-12 12:10:00,93.68,94.09,93.41,93.44,157615.0,90.7986,91.196,90.5369,90.566,157615.0
2020-03-12 12:20:00,93.39,94.55,93.34,94.53,138409.0,90.5175,91.6419,90.4691,91.6225,138409.0
2020-03-12 12:30:00,94.49,94.53,94.18,94.19,79038.0,91.5837,91.6225,91.2832,91.2929,79038.0
2020-03-12 12:40:00,94.09,94.21,93.52,93.61,84125.0,91.196,91.3123,90.6435,90.7308,84125.0
2020-03-12 12:50:00,93.6,95.67,93.16,95.38,301805.0,90.7211,92.7274,90.2946,92.4463,301805.0
2020-03-12 13:00:00,95.37,97.81,95.27,97.0,223931.0,92.4366,94.8016,92.3397,94.0165,223931.0
2020-03-12 13:10:00,97.0,97.13,96.24,97.09,599308.0,94.0165,94.1425,93.2799,94.1037,599308.0
2020-03-12 13:20:00,97.03,97.03,96.0,96.06,135514.0,94.0456,94.0456,93.0473,93.1054,135514.0
2020-03-12 13:30:00,96.01,96.13,94.19,94.19,129940.0,93.057,93.1733,91.2929,91.2929,129940.0
2020-03-12 13:40:00,94.25,95.02,93.55,94.9,122635.0,91.3511,92.0974,90.6726,91.9811,122635.0
2020-03-12 13:50:00,94.95,95.92,94.74,95.8,88874.0,92.0296,92.9697,91.826,92.8534,88874.0
2020-03-12 14:00:00,95.87,96.05,95.01,95.38,119727.0,92.9213,93.0957,92.0877,92.4463,119727.0
2020-03-12 14:10:00,95.28,95.56,94.77,95.25,96030.0,92.3494,92.6208,91.8551,92.3203,96030.0
2020-03-12 14:20:00,95.2,95.6,94.99,95.25,133680.0,92.2719,92.6596,92.0683,92.3203,133680.0
2020-03-12 14:30:00,95.16,95.45,94.61,94.86,184326.0,92.2331,92.5142,91.7,91.9423,184326.0
2020-03-12 14:40:00,94.94,95.3,94.77,95.29,94419.0,92.0199,92.3688,91.8551,92.3591,94419.0
2020-03-12 14:50:00,95.21,95.71,94.86,95.06,235525.0,92.2816,92.7662,91.9423,92.1362,235525.0
2020-03-12 15:00:00,95.08,95.24,94.73,94.86,126158.0,92.1556,92.3106,91.8163,91.9423,126158.0
2020-03-12 15:10:00,94.83,95.26,94.42,94.44,132527.0,91.9133,92.33,91.5159,91.5352,132527.0
2020-03-12 15:20:00,94.47,94.9,94.12,94.51,312035.0,91.5643,91.9811,91.2251,91.6031,312035.0
2020-03-12 15:30:00,94.52,94.52,93.52,93.6,464417.0,91.6128,91.6128,90.6435,90.7211,464417.0
2020-03-12 15:40:00,93.59,94.59,93.05,94.0,174995.0,90.7114,91.6806,90.188,91.1088,174995.0
2020-03-12 15:50:00,94.06,94.59,93.31,93.71,429472.0,91.1669,91.6806,90.44,90.8277,429472.0
2020-03-13 09:30:00,98.23,100.78,98.23,98.76,213742.0,95.2087,97.6802,95.2087,95.7224,213742.0
2020-03-13 09:40:00,98.61,98.79,97.37,97.59,250252.0,95.577,95.7515,94.3751,94.5884,250252.0
2020-03-13 09:50:00,97.54,97.54,96.0,96.9,91930.0,94.5399,94.5399,93.0473,93.9196,91930.0
2020-03-13 10:00:00,96.9,96.96,95.76,95.76,165677.0,93.9196,93.9777,92.8146,92.8146,165677.0
2020-03-13 10:10:00,95.75,96.97,95.01,96.72,129314.0,92.805,93.9874,92.0877,93.7451,129314.0
2020-03-13 10:20:00,96.63,97.44,95.94,95.96,157164.0,93.6579,94.443,92.9891,93.0085,157164.0
2020-03-13 10:30:00,96.01,97.03,95.78,95.9,221360.0,93.057,94.0456,92.834,92.9503,221360.0
2020-03-13 10:40:00,95.85,96.0,95.35,95.76,87695.0,92.9019,93.0473,92.4173,92.8146,87695.0
2020-03-13 10:50:00,95.72,95.85,95.0,95.04,118221.0,92.7759,92.9019,92.078,92.1168,118221.0
2020-03-13 11:00:00,95.03,95.2,94.67,95.16,126771.0,92.1071,92.2719,91.7582,92.2331,126771.0
2020-03-13 11:10:00,95.14,95.14,94.14,94.39,74564.0,92.2137,92.2137,91.2445,91.4868,74564.0
2020-03-13 11:20:00,94.4,94.91,93.1,93.1,158193.0,91.4965,91.9908,90.2365,90.2365,158193.0
2020-03-13 11:30:00,93.17,93.24,91.78,92.4,114701.0,90.3043,90.3722,88.9571,89.558,114701.0
2020-03-13 11:40:00,92.47,92.66,91.6,92.26,79389.0,89.6258,89.81,88.7826,89.4223,79389.0
2020-03-13 11:50:00,92.19,94.69,92.18,94.05,129807.0,89.3545,91.7776,89.3448,91.1572,129807.0
2020-03-13 12:00:00,94.06,94.13,92.54,92.8,85422.0,91.1669,91.2348,89.6937,89.9457,85422.0
2020-03-13 12:10:00,92.82,93.75,92.68,93.51,72464.0,89.9651,90.8665,89.8294,90.6339,72464.0
2020-03-13 12:20:00,93.51,94.11,93.4,93.71,72637.0,90.6339,91.2154,90.5272,90.8277,72637.0
2020-03-13 12:30:00,93.63,94.68,93.63,94.06,76730.0,90.7502,91.7679,90.7502,91.1669,76730.0
2020-03-13 12:40:00,94.0,94.35,93.78,94.18,62239.0,91.1088,91.448,90.8955,91.2832,62239.0
2020-03-13 12:50:00,94.06,94.26,93.48,93.54,135866.0,91.1669,91.3608,90.6048,90.6629,135866.0
2020-03-13 13:00:00,93.43,94.97,93.16,94.6,301445.0,90.5563,92.0489,90.2946,91.6903,301445.0
2020-03-13 13:10:00,94.61,95.13,94.22,94.79,85301.0,91.7,92.204,91.322,91.8745,85301.0
2020-03-13 13:20:00,94.7,95.12,94.32,94.89,110605.0,91.7873,92.1943,91.4189,91.9714,110605.0
2020-03-13 13:30:00,94.89,95.56,94.36,94.66,187413.0,91.9714,92.6208,91.4577,91.7485,187413.0
2020-03-13 13:40:00,94.66,95.2,94.42,94.67,104543.0,91.7485,92.2719,91.5159,91.7582,104543.0
2020-03-13 13:50:00,94.62,94.83,94.11,94.27,73820.0,91.7097,91.9133,91.2154,91.3705,73820.0
2020-03-13 14:00:00,94.23,94.36,93.13,94.02,260446.0,91.3317,91.4577,90.2655,91.1282,260446.0
2020-03-13 14:10:00,94.05,94.09,93.48,93.72,107740.0,91.1572,91.196,90.6048,90.8374,107740.0
2020-03-13 14:20:00,93.74,93.84,93.47,93.59,72359.0,90.8568,90.9537,90.5951,90.7114,72359.0
2020-03-13 14:30:00,93.61,94.16,92.51,92.53,119946.0,90.7308,91.2639,89.6646,89.684,119946.0
2020-03-13 14:40:00,92.51,94.08,92.5,93.74,74978.0,89.6646,91.1863,89.6549,90.8568,74978.0
2020-03-13 14:50:00,93.77,94.15,93.6,93.68,82833.0,90.8859,91.2542,90.7211,90.7986,82833.0
2020-03-13 15:00:00,93.67,94.48,93.58,94.33,420612.0,90.7889,91.574,90.7017,91.4286,420612.0
2020-03-13 15:10:00,94.33,95.15,94.31,94.97,186680.0,91.4286,92.2234,91.4092,92.0489,186680.0
2020-03-13 15:20:00,94.96,95.3,94.63,95.14,123822.0,92.0393,92.3688,91.7194,92.2137,123822.0
2020-03-13 15:30:00,95.1,95.25,93.31,94.39,149874.0,92.1749,92.3203,90.44,91.4868,149874.0
2020-03-13 15:40:00,94.3,96.38,94.02,95.43,658057.0,91.3996,93.4156,91.1282,92.4948,658057.0
2020-03-13 15:50:00,95.58,96.3,95.3,95.61,998710.0,92.6402,93.338,92.3688,92.6693,998710.0
2020-03-16 09:30:00,85.04,85.04,84.49,84.49,4770.0,82.4244,82.4244,81.8913,81.8913,4770.0
2020-03-16 09:40:00,83.8,84.4,78.12,79.45,437789.0,81.2225,81.8041,75.7172,77.0063,437789.0
2020-03-16 09:50:00,79.49,83.87,79.36,82.25,405054.0,77.0451,81.2904,76.9191,79.7202,405054.0
2020-03-16 10:00:00,82.15,83.06,81.55,81.55,337580.0,79.6233,80.5053,79.0417,79.0417,337580.0
2020-03-16 10:10:00,81.67,81.69,80.33,80.49,364536.0,79.158,79.1774,77.8592,78.0143,364536.0
2020-03-16 10:20:00,80.6,80.61,79.72,80.01,210851.0,78.1209,78.1306,77.268,77.5491,210851.0
2020-03-16 10:30:00,80.04,86.42,80.04,86.37,309427.0,77.5782,83.7619,77.5782,83.7135,309427.0
2020-03-16 10:40:00,86.34,89.07,84.42,85.07,294287.0,83.6844,86.3304,81.8234,82.4534,294287.0
2020-03-16 10:50:00,85.01,85.01,83.85,84.06,125174.0,82.3953,82.3953,81.271,81.4745,125174.0
2020-03-16 11:00:00,84.13,84.51,83.03,83.84,227137.0,81.5424,81.9107,80.4762,81.2613,227137.0
2020-03-16 11:10:00,83.9,86.1,83.82,85.64,114260.0,81.3194,83.4518,81.2419,83.0059,114260.0
2020-03-16 11:20:00,85.64,87.87,85.28,87.55,173744.0,83.0059,85.1673,82.657,84.8572,173744.0
2020-03-16 11:30:00,87.59,87.72,85.82,86.49,122281.0,84.8959,85.0219,83.1804,83.8298,122281.0
2020-03-16 11:40:00,86.42,86.57,84.89,85.14,104007.0,83.7619,83.9073,82.279,82.5213,104007.0
2020-03-16 11:50:00,85.19,85.82,85.19,85.79,141911.0,82.5698,83.1804,82.5698,83.1513,141911.0
2020-03-16 12:00:00,85.77,85.81,85.14,85.56,96681.0,83.1319,83.1707,82.5213,82.9284,96681.0
2020-03-16 12:10:00,85.55,86.9,85.44,86.55,241219.0,82.9187,84.2272,82.8121,83.8879,241219.0
2020-03-16 12:20:00,86.53,87.08,86.05,86.11,138951.0,83.8685,84.4016,83.4033,83.4615,138951.0
2020-03-16 12:30:00,86.18,86.95,86.06,86.44,157837.0,83.5293,84.2756,83.413,83.7813,157837.0
2020-03-16 12:40:00,86.51,87.8,86.51,87.26,98675.0,83.8492,85.0995,83.8492,84.5761,98675.0
2020-03-16 12:50:00,87.28,87.35,86.74,87.2,73445.0,84.5955,84.6633,84.0721,84.5179,73445.0
2020-03-16 13:00:00,87.27,87.77,87.02,87.37,101150.0,84.5858,85.0704,84.3435,84.6827,101150.0
2020-03-16 13:10:00,87.3,88.77,87.3,88.62,96571.0,84.6149,86.0396,84.6149,85.8943,96571.0
2020-03-16 13:20:00,88.63,89.93,88.32,89.92,116315.0,85.9039,87.164,85.6035,87.1543,116315.0
2020-03-16 13:30:00,89.87,90.32,89.32,89.81,130058.0,87.1058,87.542,86.5727,87.0477,130058.0
2020-03-16 13:40:00,89.73,90.26,89.12,89.78,122551.0,86.9701,87.4838,86.3789,87.0186,122551.0
2020-03-16 13:50:00,89.78,91.08,89.28,89.88,115034.0,87.0186,88.2786,86.534,87.1155,115034.0
2020-03-16 14:00:00,89.88,89.88,89.24,89.25,99749.0,87.1155,87.1155,86.4952,86.5049,99749.0
2020-03-16 14:10:00,89.25,89.98,88.74,88.94,161616.0,86.5049,87.2124,86.0106,86.2044,161616.0
2020-03-16 14:20:00,88.94,89.94,88.92,89.16,145857.0,86.2044,87.1737,86.185,86.4176,145857.0
2020-03-16 14:30:00,89.16,89.32,88.25,88.33,215642.0,86.4176,86.5727,85.5356,85.6132,215642.0
2020-03-16 14:40:00,88.26,88.4,87.35,87.91,111893.0,85.5453,85.681,84.6633,85.2061,111893.0
2020-03-16 14:50:00,87.91,88.45,87.8,88.31,158870.0,85.2061,85.7295,85.0995,85.5938,158870.0
2020-03-16 15:00:00,88.37,88.93,87.81,87.96,83106.0,85.6519,86.1947,85.1092,85.2546,83106.0
2020-03-16 15:10:00,87.96,88.09,87.27,87.56,128334.0,85.2546,85.3806,84.5858,84.8669,128334.0
2020-03-16 15:20:00,87.6,87.83,86.88,86.96,195088.0,84.9056,85.1286,84.2078,84.2853,195088.0
2020-03-16 15:30:00,86.96,87.23,86.69,87.01,264569.0,84.2853,84.547,84.0236,84.3338,264569.0
2020-03-16 15:40:00,87.03,88.18,86.92,87.98,239903.0,84.3532,85.4678,84.2465,85.2739,239903.0
2020-03-16 15:50:00,87.98,87.99,86.0,86.42,704189.0,85.2739,85.2836,83.3548,83.7619,704189.0
2020-03-17 09:30:00,87.52,89.61,82.11,82.42,267462.0,84.8281,86.8538,79.5845,79.885,267462.0
2020-03-17 09:40:00,82.28,82.76,79.74,79.79,352114.0,79.7493,80.2145,77.2874,77.3358,352114.0
2020-03-17 09:50:00,79.76,80.75,79.37,79.71,371747.0,77.3068,78.2663,76.9288,77.2583,371747.0
2020-03-17 10:00:00,79.79,81.57,79.67,81.57,296268.0,77.3358,79.0611,77.2195,79.0611,296268.0
2020-03-17 10:10:00,81.47,82.36,81.37,81.81,166538.0,78.9642,79.8268,78.8672,79.2937,166538.0
2020-03-17 10:20:00,81.82,82.67,81.42,82.19,165126.0,79.3034,80.1273,78.9157,79.662,165126.0
2020-03-17 10:30:00,82.19,82.77,81.36,81.41,97551.0,79.662,80.2242,78.8576,78.906,97551.0
2020-03-17 10:40:00,81.4,81.99,80.74,81.11,171785.0,78.8963,79.4682,78.2566,78.6152,171785.0
2020-03-17 10:50:00,81.11,81.21,79.75,80.55,156078.0,78.6152,78.7122,77.2971,78.0725,156078.0
2020-03-17 11:00:00,80.63,80.63,79.63,79.89,169711.0,78.15,78.15,77.1808,77.4328,169711.0
2020-03-17 11:10:00,79.88,81.21,79.74,81.09,289825.0,77.4231,78.7122,77.2874,78.5959,289825.0
2020-03-17 11:20:00,81.14,81.65,79.16,81.16,132589.0,78.6443,79.1386,76.7252,78.6637,132589.0
2020-03-17 11:30:00,81.13,81.51,79.91,80.12,86917.0,78.6346,79.0029,77.4522,77.6557,86917.0
2020-03-17 11:40:00,80.2,80.91,78.56,78.93,174659.0,77.7332,78.4214,76.1437,76.5023,174659.0
2020-03-17 11:50:00,78.97,80.68,78.81,80.61,255481.0,76.5411,78.1985,76.386,78.1306,255481.0
2020-03-17 12:00:00,80.64,84.03,79.94,84.03,397544.0,78.1597,81.4454,77.4812,81.4454,397544.0
2020-03-17 12:10:00,84.02,84.8,83.5,84.44,293652.0,81.4357,82.1918,80.9317,81.8428,293652.0
2020-03-17 12:20:00,84.33,84.48,82.17,82.54,123389.0,81.7362,81.8816,79.6426,80.0013,123389.0
2020-03-17 12:30:00,82.7,83.99,82.3,83.69,115858.0,80.1563,81.4067,79.7686,81.1159,115858.0
2020-03-17 12:40:00,83.67,84.11,83.22,83.53,106534.0,81.0965,81.523,80.6603,80.9608,106534.0
2020-03-17 12:50:00,83.52,85.25,82.98,85.18,140675.0,80.9511,82.6279,80.4277,82.5601,140675.0
2020-03-17 13:00:00,85.19,86.34,84.01,84.39,106604.0,82.5698,83.6844,81.426,81.7944,106604.0
2020-03-17 13:10:00,84.4,84.46,83.1,83.13,84944.0,81.8041,81.8622,80.544,80.5731,84944.0
2020-03-17 13:20:00,83.13,83.23,81.32,81.34,112244.0,80.5731,80.67,78.8188,78.8382,112244.0
2020-03-17 13:30:00,81.4,81.48,79.8,80.43,178094.0,78.8963,78.9739,77.3455,77.9562,178094.0
2020-03-17 13:40:00,80.48,80.87,80.06,80.34,122631.0,78.0046,78.3826,77.5975,77.8689,122631.0
2020-03-17 13:50:00,80.34,80.51,79.73,80.15,151605.0,77.8689,78.0337,77.2777,77.6848,151605.0
2020-03-17 14:00:00,80.2,80.38,79.5,79.56,141828.0,77.7332,77.9077,77.0548,77.1129,141828.0
2020-03-17 14:10:00,79.52,79.83,79.02,79.72,132117.0,77.0742,77.3746,76.5895,77.268,132117.0
2020-03-17 14:20:00,79.72,80.62,79.17,80.28,171062.0,77.268,78.1403,76.7349,77.8108,171062.0
2020-03-17 14:30:00,80.26,80.47,79.03,79.19,133627.0,77.7914,77.9949,76.5992,76.7543,133627.0
2020-03-17 14:40:00,79.27,79.28,75.04,75.62,279369.0,76.8318,76.8415,72.7319,73.2941,279369.0
2020-03-17 14:50:00,75.67,77.81,75.61,77.32,160788.0,73.3426,75.4167,73.2844,74.9418,160788.0
2020-03-17 15:00:00,77.34,77.35,75.53,75.64,207674.0,74.9612,74.9709,73.2069,73.3135,207674.0
2020-03-17 15:10:00,75.63,76.26,75.5,75.55,171333.0,73.3038,73.9144,73.1778,73.2263,171333.0
2020-03-17 15:20:00,75.59,75.66,69.02,70.34,549464.0,73.265,73.3329,66.8971,68.1765,549464.0
2020-03-17 15:30:00,70.4,71.34,67.74,71.24,609042.0,68.2347,69.1457,65.6565,69.0488,609042.0
2020-03-17 15:40:00,71.24,75.13,71.24,74.66,625340.0,69.0488,72.8192,69.0488,72.3636,625340.0
2020-03-17 15:50:00,74.77,76.63,74.57,75.24,1425431.0,72.4703,74.273,72.2764,72.9258,1425431.0
2020-03-18 09:30:00,67.15,67.16,60.1,60.6,1286040.0,65.0846,65.0943,58.2515,58.7361,1286040.0
2020-03-18 09:40:00,60.6,62.51,58.15,58.24,786907.0,58.7361,60.5873,56.3614,56.4487,786907.0
2020-03-18 09:50:00,58.29,61.14,57.0,57.0,958691.0,56.4971,59.2595,55.2468,55.2468,958691.0
2020-03-18 10:00:00,57.15,61.39,57.14,61.12,1014251.0,55.3922,59.5018,55.3825,59.2401,1014251.0
2020-03-18 10:10:00,61.11,61.22,58.8,59.05,603897.0,59.2304,59.337,56.9915,57.2338,603897.0
2020-03-18 10:20:00,59.05,59.65,58.13,58.7,399121.0,57.2338,57.8153,56.3421,56.8945,399121.0
2020-03-18 10:30:00,58.66,58.76,56.5,57.03,398310.0,56.8558,56.9527,54.7622,55.2759,398310.0
2020-03-18 10:40:00,57.02,57.23,55.0,55.05,483179.0,55.2662,55.4697,53.3083,53.3568,483179.0
2020-03-18 10:50:00,55.03,55.03,51.65,53.19,780665.0,53.3374,53.3374,50.0614,51.554,780665.0
2020-03-18 11:00:00,53.19,53.99,52.0,53.11,533150.0,51.554,52.3294,50.4006,51.4765,533150.0
2020-03-18 11:10:00,53.11,53.88,53.0,53.01,396145.0,51.4765,52.2228,51.3698,51.3795,396145.0
2020-03-18 11:20:00,53.01,53.3,52.27,52.74,379791.0,51.3795,51.6606,50.6623,51.1178,379791.0
2020-03-18 11:30:00,52.73,53.88,52.7,53.02,469269.0,51.1081,52.2228,51.0791,51.3892,469269.0
2020-03-18 11:40:00,52.95,52.95,50.66,52.56,376676.0,51.3214,51.3214,49.1018,50.9434,376676.0
2020-03-18 11:50:00,52.62,54.09,52.62,52.71,634098.0,51.0015,52.4263,51.0015,51.0888,634098.0
2020-03-18 12:00:00,52.71,54.69,52.7,54.0,403552.0,51.0888,53.0079,51.0791,52.3391,403552.0
2020-03-18 12:10:00,54.0,54.57,52.1,52.42,413929.0,52.3391,52.8916,50.4975,50.8077,413929.0
2020-03-18 12:20:00,52.4,53.04,52.12,52.72,382302.0,50.7883,51.4086,50.5169,51.0985,382302.0
2020-03-18 12:30:00,52.77,55.66,52.21,54.43,623160.0,51.1469,53.948,50.6041,52.7559,623160.0
2020-03-18 12:40:00,54.5,54.92,52.67,52.87,423640.0,52.8237,53.2308,51.05,51.2438,423640.0
2020-03-18 12:50:00,52.87,53.45,52.22,52.39,207721.0,51.2438,51.806,50.6138,50.7786,207721.0
2020-03-18 13:00:00,52.39,52.39,52.39,52.39,0.0,50.7786,50.7786,50.7786,50.7786,0.0
2020-03-18 13:10:00,53.0,53.15,51.0,51.03,382036.0,51.3698,51.5152,49.4314,49.4604,382036.0
2020-03-18 13:20:00,51.01,52.85,50.5,51.68,437033.0,49.4411,51.2245,48.9467,50.0904,437033.0
2020-03-18 13:30:00,51.73,52.87,51.42,51.57,358112.0,50.1389,51.2438,49.8384,49.9838,358112.0
2020-03-18 13:40:00,51.56,52.37,50.0,50.03,779723.0,49.9741,50.7592,48.4621,48.4912,779723.0
2020-03-18 13:50:00,50.02,51.9,48.48,49.86,501161.0,48.4815,50.3037,46.9889,48.3264,501161.0
2020-03-18 14:00:00,49.86,51.31,49.85,51.26,304709.0,48.3264,49.7318,48.3167,49.6834,304709.0
2020-03-18 14:10:00,51.28,51.33,49.02,49.11,442983.0,49.7027,49.7512,47.5123,47.5995,442983.0
2020-03-18 14:20:00,49.1,50.29,46.56,50.29,531521.0,47.5898,48.7432,45.1279,48.7432,531521.0
2020-03-18 14:30:00,51.0,52.79,50.02,50.02,419662.0,49.4314,51.1663,48.4815,48.4815,419662.0
2020-03-18 14:40:00,50.02,51.46,48.45,49.35,728564.0,48.4815,49.8772,46.9598,47.8321,728564.0
2020-03-18 14:50:00,49.37,51.0,48.57,50.63,559114.0,47.8515,49.4314,47.0761,49.0727,559114.0
2020-03-18 15:00:00,50.53,52.0,50.0,51.62,600064.0,48.9758,50.4006,48.4621,50.0323,600064.0
2020-03-18 15:10:00,51.73,54.63,51.61,53.99,631002.0,50.1389,52.9497,50.0226,52.3294,631002.0
2020-03-18 15:20:00,54.0,54.02,51.76,51.76,561843.0,52.3391,52.3585,50.168,50.168,561843.0
2020-03-18 15:30:00,51.76,51.91,50.0,50.47,801204.0,50.168,50.3134,48.4621,48.9177,801204.0
2020-03-18 15:40:00,50.47,58.61,50.46,58.59,798904.0,48.9177,56.8073,48.908,56.7879,798904.0
2020-03-18 15:50:00,58.61,65.0,56.32,63.81,1811952.0,56.8073,63.0008,54.5877,61.8474,1811952.0
2020-03-19 09:30:00,61.19,61.71,52.65,54.95,1261353.0,59.3079,59.8119,51.0306,53.2599,1261353.0
2020-03-19 09:40:00,54.98,57.61,53.02,56.96,750298.0,53.2889,55.8381,51.3892,55.208,750298.0
2020-03-19 09:50:00,57.0,59.88,56.09,59.18,968611.0,55.2468,58.0382,54.3648,57.3598,968611.0
2020-03-19 10:00:00,59.05,64.24,58.22,64.16,913431.0,57.2338,62.2641,56.4293,62.1866,913431.0
2020-03-19 10:10:00,64.16,69.09,64.0,69.09,535883.0,62.1866,66.965,62.0315,66.965,535883.0
2020-03-19 10:20:00,66.5,68.52,64.3,68.32,974244.0,64.4546,66.4125,62.3223,66.2186,974244.0
2020-03-19 10:30:00,68.35,71.78,67.93,69.42,766562.0,66.2477,69.5722,65.8406,67.2848,766562.0
2020-03-19 10:40:00,69.49,69.49,65.73,66.36,607102.0,67.3527,67.3527,63.7083,64.3189,607102.0
2020-03-19 10:50:00,66.35,68.48,64.74,68.09,382563.0,64.3092,66.3737,62.7487,65.9957,382563.0
2020-03-19 11:00:00,68.09,68.15,65.5,66.33,281861.0,65.9957,66.0539,63.4854,64.2898,281861.0
2020-03-19 11:10:00,66.33,68.19,65.63,67.44,210535.0,64.2898,66.0926,63.6114,65.3657,210535.0
2020-03-19 11:20:00,67.41,69.79,67.41,67.85,456289.0,65.3366,67.6434,65.3366,65.7631,456289.0
2020-03-19 11:30:00,67.99,72.7,67.02,70.8,333442.0,65.8988,70.4639,64.9586,68.6224,333442.0
2020-03-19 11:40:00,70.42,71.11,68.79,70.18,222200.0,68.254,68.9228,66.6742,68.0214,222200.0
2020-03-19 11:50:00,70.11,70.99,68.19,69.83,194609.0,67.9536,68.8065,66.0926,67.6822,194609.0
2020-03-19 12:00:00,69.67,69.97,65.51,65.64,357968.0,67.5271,67.8179,63.4951,63.6211,357968.0
2020-03-19 12:10:00,65.72,65.93,62.7,63.55,454846.0,63.6986,63.9021,60.7715,61.5954,454846.0
2020-03-19 12:20:00,63.56,67.83,63.56,67.83,318324.0,61.605,65.7437,61.605,65.7437,318324.0
2020-03-19 12:30:00,67.86,67.86,65.22,67.14,185983.0,65.7728,65.7728,63.214,65.0749,185983.0
2020-03-19 12:40:00,67.14,68.25,66.51,67.83,217037.0,65.0749,66.1508,64.4643,65.7437,217037.0
2020-03-19 12:50:00,67.83,68.07,66.27,66.67,248035.0,65.7437,65.9763,64.2317,64.6194,248035.0
2020-03-19 13:00:00,66.74,66.97,65.55,65.99,189941.0,64.6872,64.9102,63.5338,63.9603,189941.0
2020-03-19 13:10:00,66.17,66.52,65.5,65.91,145548.0,64.1348,64.474,63.4854,63.8828,145548.0
2020-03-19 13:20:00,65.91,66.99,65.41,65.76,161682.0,63.8828,64.9295,63.3981,63.7374,161682.0
2020-03-19 13:30:00,65.69,66.74,65.47,66.3,108407.0,63.6695,64.6872,63.4563,64.2608,108407.0
2020-03-19 13:40:00,66.22,67.81,65.89,67.29,228005.0,64.1832,65.7243,63.8634,65.2203,228005.0
2020-03-19 13:50:00,67.2,67.5,65.92,66.1,188455.0,65.1331,65.4239,63.8925,64.0669,188455.0
2020-03-19 14:00:00,66.04,67.4,65.4,67.2,174293.0,64.0088,65.3269,63.3884,65.1331,174293.0
2020-03-19 14:10:00,67.18,68.73,66.96,68.69,217531.0,65.1137,66.616,64.9005,66.5773,217531.0
2020-03-19 14:20:00,68.56,68.69,67.14,68.13,178190.0,66.4513,66.5773,65.0749,66.0345,178190.0
2020-03-19 14:30:00,68.12,68.97,67.94,68.76,130511.0,66.0248,66.8486,65.8503,66.6451,130511.0
2020-03-19 14:40:00,68.82,71.27,68.71,69.74,239311.0,66.7033,69.0779,66.5966,67.595,239311.0
2020-03-19 14:50:00,69.75,70.5,69.46,70.27,202067.0,67.6047,68.3316,67.3236,68.1087,202067.0
2020-03-19 15:00:00,70.33,70.48,67.61,68.12,298975.0,68.1668,68.3122,65.5305,66.0248,298975.0
2020-03-19 15:10:00,68.08,69.63,66.54,66.63,262580.0,65.986,67.4883,64.4934,64.5806,262580.0
2020-03-19 15:20:00,66.66,67.25,65.73,65.87,265233.0,64.6097,65.1815,63.7083,63.844,265233.0
2020-03-19 15:30:00,65.89,66.4,65.49,65.95,385785.0,63.8634,64.3577,63.4757,63.9215,385785.0
2020-03-19 15:40:00,66.01,66.71,65.64,65.96,365676.0,63.9797,64.6582,63.6211,63.9312,365676.0
2020-03-19 15:50:00,65.96,67.49,65.58,66.8,658211.0,63.9312,65.4142,63.5629,64.7454,658211.0
2020-03-20 09:30:00,74.1,75.55,70.73,70.94,1542239.0,71.8209,73.2263,68.5545,68.7581,1542239.0
2020-03-20 09:40:00,70.97,72.5,69.52,71.56,536912.0,68.7871,70.2701,67.3817,69.359,536912.0
2020-03-20 09:50:00,71.46,73.76,71.12,73.35,321566.0,69.2621,71.4913,68.9325,71.0939,321566.0
2020-03-20 10:00:00,73.46,74.55,73.2,73.51,356409.0,71.2005,72.257,70.9485,71.249,356409.0
2020-03-20 10:10:00,73.5,74.3,73.06,74.28,228319.0,71.2393,72.0147,70.8128,71.9953,228319.0
2020-03-20 10:20:00,74.29,79.75,74.01,78.6,543212.0,72.005,77.2971,71.7336,76.1824,543212.0
2020-03-20 10:30:00,78.75,83.19,78.68,82.18,859266.0,76.3278,80.6313,76.26,79.6523,859266.0
2020-03-20 10:40:00,82.16,82.18,79.63,80.43,721616.0,79.633,79.6523,77.1808,77.9562,721616.0
2020-03-20 10:50:00,80.5,82.77,79.01,82.76,493061.0,78.024,80.2242,76.5798,80.2145,493061.0
2020-03-20 11:00:00,82.56,84.0,80.63,81.15,521230.0,80.0206,81.4164,78.15,78.654,521230.0
2020-03-20 11:10:00,81.11,81.93,79.19,79.47,234627.0,78.6152,79.41,76.7543,77.0257,234627.0
2020-03-20 11:20:00,79.42,79.67,76.76,78.72,376897.0,76.9772,77.2195,74.399,76.2988,376897.0
2020-03-20 11:30:00,78.56,80.37,78.01,78.01,321073.0,76.1437,77.898,75.6106,75.6106,321073.0
2020-03-20 11:40:00,78.14,78.5,77.25,77.41,286155.0,75.7366,76.0855,74.874,75.0291,286155.0
2020-03-20 11:50:00,77.41,77.99,76.01,77.43,415453.0,75.0291,75.5912,73.6721,75.0484,415453.0
2020-03-20 12:00:00,77.4,77.6,74.0,74.0,286754.0,75.0194,75.2132,71.7239,71.7239,286754.0
2020-03-20 12:10:00,73.92,76.1,73.43,73.77,304681.0,71.6464,73.7593,71.1715,71.501,304681.0
2020-03-20 12:20:00,73.77,74.36,72.48,73.96,353094.0,71.501,72.0729,70.2507,71.6852,353094.0
2020-03-20 12:30:00,74.11,77.09,74.02,74.94,356656.0,71.8306,74.7189,71.7433,72.635,356656.0
2020-03-20 12:40:00,74.84,77.76,74.21,77.0,342156.0,72.5381,75.3683,71.9275,74.6317,342156.0
2020-03-20 12:50:00,77.07,78.48,76.43,76.82,180924.0,74.6995,76.0661,74.0792,74.4572,180924.0
2020-03-20 13:00:00,76.83,78.35,75.51,76.95,236399.0,74.4669,75.9401,73.1875,74.5832,236399.0
2020-03-20 13:10:00,76.94,77.98,76.7,77.43,197256.0,74.5735,75.5815,74.3409,75.0484,197256.0
2020-03-20 13:20:00,77.53,77.95,76.82,76.98,215649.0,75.1454,75.5524,74.4572,74.6123,215649.0
2020-03-20 13:30:00,77.07,79.74,77.07,79.61,214429.0,74.6995,77.2874,74.6995,77.1614,214429.0
2020-03-20 13:40:00,79.58,79.8,78.27,78.6,221799.0,77.1323,77.3455,75.8626,76.1824,221799.0
2020-03-20 13:50:00,78.61,79.0,77.17,78.76,346743.0,76.1921,76.5701,74.7964,76.3375,346743.0
2020-03-20 14:00:00,78.75,79.41,77.57,77.65,191213.0,76.3278,76.9675,75.1841,75.2617,191213.0
2020-03-20 14:10:00,77.65,77.75,75.88,76.14,225087.0,75.2617,75.3586,73.5461,73.7981,225087.0
2020-03-20 14:20:00,76.2,76.41,73.83,75.39,293640.0,73.8563,74.0598,71.5592,73.0712,293640.0
2020-03-20 14:30:00,75.4,75.73,73.25,73.83,318005.0,73.0809,73.4007,70.997,71.5592,318005.0
2020-03-20 14:40:00,73.84,75.58,73.54,75.15,217185.0,71.5689,73.2553,71.2781,72.8386,217185.0
2020-03-20 14:50:00,75.22,75.83,74.25,75.56,177718.0,72.9064,73.4976,71.9662,73.236,177718.0
2020-03-20 15:00:00,75.61,75.99,73.81,73.9,274103.0,73.2844,73.6527,71.5398,71.627,274103.0
2020-03-20 15:10:00,73.94,74.9,73.56,73.85,287115.0,71.6658,72.5963,71.2975,71.5785,287115.0
2020-03-20 15:20:00,73.87,74.44,73.22,73.67,370456.0,71.5979,72.1504,70.9679,71.4041,370456.0
2020-03-20 15:30:00,73.7,73.86,71.18,71.36,498690.0,71.4332,71.5882,68.9907,69.1651,498690.0
2020-03-20 15:40:00,71.36,72.86,70.33,71.8,498229.0,69.1651,70.619,68.1668,69.5916,498229.0
2020-03-20 15:50:00,71.83,75.83,71.81,74.58,1136558.0,69.6207,73.4976,69.6013,72.2861,1136558.0
2020-03-23 09:30:00,75.02,75.4,72.01,72.78,311329.0,72.7126,73.0809,69.7951,70.5415,311329.0
2020-03-23 09:40:00,72.67,77.47,72.67,76.34,334608.0,70.4348,75.0872,70.4348,73.992,334608.0
2020-03-23 09:50:00,76.48,78.29,75.36,77.97,270839.0,74.1277,75.882,73.0421,75.5718,270839.0
2020-03-23 10:00:00,77.81,79.99,77.65,79.49,432504.0,75.4167,77.5297,75.2617,77.0451,432504.0
2020-03-23 10:10:00,79.52,80.7,76.2,76.2,284503.0,77.0742,78.2179,73.8563,73.8563,284503.0
2020-03-23 10:20:00,76.21,78.5,76.17,77.9,224236.0,73.866,76.0855,73.8272,75.504,224236.0
2020-03-23 10:30:00,77.78,78.78,77.1,77.33,235848.0,75.3877,76.3569,74.7286,74.9515,235848.0
2020-03-23 10:40:00,77.35,79.35,76.56,76.68,220189.0,74.9709,76.9094,74.2052,74.3215,220189.0
2020-03-23 10:50:00,76.73,76.95,75.18,76.31,208853.0,74.37,74.5832,72.8676,73.9629,208853.0
2020-03-23 11:00:00,76.14,77.14,75.79,75.94,211916.0,73.7981,74.7674,73.4589,73.6043,211916.0
2020-03-23 11:10:00,76.0,76.3,74.04,74.52,227260.0,73.6624,73.9532,71.7627,72.2279,227260.0
2020-03-23 11:20:00,74.59,74.83,72.85,72.96,234838.0,72.2958,72.5284,70.6093,70.7159,234838.0
2020-03-23 11:30:00,72.85,73.7,72.2,72.23,209935.0,70.6093,71.4332,69.9793,70.0084,209935.0
2020-03-23 11:40:00,72.3,72.68,71.53,72.35,234264.0,70.0762,70.4445,69.3299,70.1247,234264.0
2020-03-23 11:50:00,72.35,74.15,72.07,73.62,311121.0,70.1247,71.8693,69.8533,71.3556,311121.0
2020-03-23 12:00:00,73.41,74.31,72.97,73.09,195299.0,71.1521,72.0244,70.7256,70.8419,195299.0
2020-03-23 12:10:00,73.09,74.22,72.99,73.51,170751.0,70.8419,71.9372,70.745,71.249,170751.0
2020-03-23 12:20:00,73.55,74.59,73.36,73.99,196998.0,71.2878,72.2958,71.1036,71.7142,196998.0
2020-03-23 12:30:00,73.98,74.07,73.0,73.2,226617.0,71.7045,71.7918,70.7547,70.9485,226617.0
2020-03-23 12:40:00,73.2,75.06,73.1,74.98,121487.0,70.9485,72.7513,70.8516,72.6738,121487.0
2020-03-23 12:50:00,74.85,75.52,73.86,74.88,192787.0,72.5478,73.1972,71.5882,72.5769,192787.0
2020-03-23 13:00:00,74.88,75.18,73.87,74.22,110868.0,72.5769,72.8676,71.5979,71.9372,110868.0
2020-03-23 13:10:00,74.18,75.74,73.86,74.08,164404.0,71.8984,73.4104,71.5882,71.8015,164404.0
2020-03-23 13:20:00,74.07,74.7,73.1,73.73,122948.0,71.7918,72.4024,70.8516,71.4622,122948.0
2020-03-23 13:30:00,73.84,74.59,73.0,73.48,113885.0,71.5689,72.2958,70.7547,71.2199,113885.0
2020-03-23 13:40:00,73.34,73.73,72.42,73.1,198163.0,71.0842,71.4622,70.1925,70.8516,198163.0
2020-03-23 13:50:00,73.01,73.14,71.43,72.09,400027.0,70.7644,70.8904,69.233,69.8727,400027.0
2020-03-23 14:00:00,72.01,72.03,70.8,71.23,330034.0,69.7951,69.8145,68.6224,69.0391,330034.0
2020-03-23 14:10:00,71.2,72.54,71.12,71.58,174911.0,69.0101,70.3088,68.9325,69.3784,174911.0
2020-03-23 14:20:00,71.57,72.39,70.94,71.96,217926.0,69.3687,70.1635,68.7581,69.7467,217926.0
2020-03-23 14:30:00,71.97,72.23,71.08,71.21,224488.0,69.7564,70.0084,68.8937,69.0197,224488.0
2020-03-23 14:40:00,71.23,72.65,70.96,72.46,225949.0,69.0391,70.4155,68.7774,70.2313,225949.0
2020-03-23 14:50:00,72.34,72.43,71.2,71.51,148419.0,70.115,70.2022,69.0101,69.3105,148419.0
2020-03-23 15:00:00,71.58,71.88,70.43,70.56,225854.0,69.3784,69.6691,68.2637,68.3897,225854.0
2020-03-23 15:10:00,70.55,70.98,69.03,69.57,294171.0,68.38,68.7968,66.9068,67.4302,294171.0
2020-03-23 15:20:00,69.57,69.59,67.28,68.58,417664.0,67.4302,67.4496,65.2106,66.4706,417664.0
2020-03-23 15:30:00,68.58,69.3,67.95,68.93,290520.0,66.4706,67.1685,65.86,66.8099,290520.0
2020-03-23 15:40:00,68.93,69.87,68.56,68.86,349888.0,66.8099,67.721,66.4513,66.742,349888.0
2020-03-23 15:50:00,68.8,71.89,68.76,70.15,1050696.0,66.6839,69.6788,66.6451,67.9924,1050696.0
2020-03-24 09:30:00,76.44,77.5,75.0,76.59,408749.0,74.0889,75.1163,72.6932,74.2343,408749.0
2020-03-24 09:40:00,76.58,77.2,75.79,76.61,293560.0,74.2246,74.8255,73.4589,74.2537,293560.0
2020-03-24 09:50:00,76.53,79.36,76.53,77.85,313988.0,74.1761,76.9191,74.1761,75.4555,313988.0
2020-03-24 10:00:00,78.0,78.9,77.42,77.72,303656.0,75.6009,76.4732,75.0387,75.3295,303656.0
2020-03-24 10:10:00,77.71,78.18,76.74,77.78,294304.0,75.3198,75.7754,74.3797,75.3877,294304.0
2020-03-24 10:20:00,77.77,79.36,77.18,78.75,253341.0,75.378,76.9191,74.8061,76.3278,253341.0
2020-03-24 10:30:00,78.89,80.8,78.61,80.17,323106.0,76.4635,78.3148,76.1921,77.7042,323106.0
2020-03-24 10:40:00,80.2,81.37,79.47,79.76,167413.0,77.7332,78.8672,77.0257,77.3068,167413.0
2020-03-24 10:50:00,79.8,80.11,78.08,78.82,161916.0,77.3455,77.646,75.6784,76.3957,161916.0
2020-03-24 11:00:00,78.73,79.53,76.8,77.52,228550.0,76.3085,77.0838,74.4378,75.1357,228550.0
2020-03-24 11:10:00,77.37,78.38,76.68,77.83,294733.0,74.9903,75.9692,74.3215,75.4361,294733.0
2020-03-24 11:20:00,77.78,79.0,77.75,78.19,257534.0,75.3877,76.5701,75.3586,75.7851,257534.0
2020-03-24 11:30:00,78.18,79.92,78.11,79.09,217089.0,75.7754,77.4618,75.7075,76.6574,217089.0
2020-03-24 11:40:00,79.13,79.13,76.87,77.47,125890.0,76.6961,76.6961,74.5057,75.0872,125890.0
2020-03-24 11:50:00,77.42,77.42,76.35,76.89,203494.0,75.0387,75.0387,74.0017,74.525,203494.0
2020-03-24 12:00:00,76.95,78.15,76.54,77.1,206329.0,74.5832,75.7463,74.1858,74.7286,206329.0
2020-03-24 12:10:00,77.05,78.18,76.95,78.1,105386.0,74.6801,75.7754,74.5832,75.6978,105386.0
2020-03-24 12:20:00,77.9,78.7,77.77,77.82,91451.0,75.504,76.2794,75.378,75.4264,91451.0
2020-03-24 12:30:00,77.82,78.89,77.68,78.06,130365.0,75.4264,76.4635,75.2907,75.6591,130365.0
2020-03-24 12:40:00,78.09,78.81,77.94,78.44,190267.0,75.6881,76.386,75.5427,76.0274,190267.0
2020-03-24 12:50:00,78.38,79.02,78.04,78.6,147262.0,75.9692,76.5895,75.6397,76.1824,147262.0
2020-03-24 13:00:00,78.67,79.35,77.41,77.83,115943.0,76.2503,76.9094,75.0291,75.4361,115943.0
2020-03-24 13:10:00,77.84,77.94,77.0,77.58,94038.0,75.4458,75.5427,74.6317,75.1938,94038.0
2020-03-24 13:20:00,77.49,78.44,76.91,77.56,105771.0,75.1066,76.0274,74.5444,75.1744,105771.0
2020-03-24 13:30:00,77.56,78.31,77.55,78.16,62626.0,75.1744,75.9014,75.1647,75.756,62626.0
2020-03-24 13:40:00,78.12,78.26,76.87,76.99,92378.0,75.7172,75.8529,74.5057,74.622,92378.0
2020-03-24 13:50:00,76.95,77.53,76.38,76.94,132667.0,74.5832,75.1454,74.0307,74.5735,132667.0
2020-03-24 14:00:00,76.84,77.42,76.26,76.27,110835.0,74.4766,75.0387,73.9144,73.9241,110835.0
2020-03-24 14:10:00,76.33,77.06,76.31,76.78,95853.0,73.9823,74.6898,73.9629,74.4184,95853.0
2020-03-24 14:20:00,76.73,77.65,76.73,77.06,85253.0,74.37,75.2617,74.37,74.6898,85253.0
2020-03-24 14:30:00,77.0,78.18,76.81,77.97,97547.0,74.6317,75.7754,74.4475,75.5718,97547.0
2020-03-24 14:40:00,77.98,78.08,77.23,77.41,80287.0,75.5815,75.6784,74.8546,75.0291,80287.0
2020-03-24 14:50:00,77.37,77.89,77.04,77.69,73930.0,74.9903,75.4943,74.6704,75.3004,73930.0
2020-03-24 15:00:00,77.61,77.62,76.39,77.51,106651.0,75.2229,75.2326,74.0404,75.126,106651.0
2020-03-24 15:10:00,77.5,77.65,76.88,77.12,90243.0,75.1163,75.2617,74.5154,74.748,90243.0
2020-03-24 15:20:00,77.08,77.52,76.78,76.99,91963.0,74.7092,75.1357,74.4184,74.622,91963.0
2020-03-24 15:30:00,77.03,77.52,76.99,77.39,132745.0,74.6607,75.1357,74.622,75.0097,132745.0
2020-03-24 15:40:00,77.45,78.45,77.39,78.05,211736.0,75.0678,76.0371,75.0097,75.6494,211736.0
2020-03-24 15:50:00,78.09,79.61,77.75,79.14,496024.0,75.6881,77.1614,75.3586,76.7058,496024.0
2020-03-25 09:30:00,83.51,87.11,81.9,87.0,468114.0,80.9414,84.4307,79.3809,84.3241,468114.0
2020-03-25 09:40:00,87.0,87.22,83.83,84.21,311971.0,84.3241,84.5373,81.2516,81.6199,311971.0
2020-03-25 09:50:00,84.09,84.6,80.08,80.7,317023.0,81.5036,81.9979,77.6169,78.2179,317023.0
2020-03-25 10:00:00,80.63,81.48,79.23,81.2,180310.0,78.15,78.9739,76.7931,78.7025,180310.0
2020-03-25 10:10:00,81.2,81.5,79.54,80.65,105427.0,78.7025,78.9933,77.0935,78.1694,105427.0
2020-03-25 10:20:00,80.63,83.2,80.62,82.73,171204.0,78.15,80.641,78.1403,80.1854,171204.0
2020-03-25 10:30:00,82.89,85.0,81.85,84.79,204207.0,80.3405,82.3856,79.3325,82.1821,204207.0
2020-03-25 10:40:00,84.73,85.65,83.71,84.4,120640.0,82.1239,83.0156,81.1353,81.8041,120640.0
2020-03-25 10:50:00,84.56,84.96,82.8,84.65,123046.0,81.9591,82.3468,80.2533,82.0464,123046.0
2020-03-25 11:00:00,84.61,85.86,84.46,85.49,139984.0,82.0076,83.2191,81.8622,82.8605,139984.0
2020-03-25 11:10:00,85.43,85.51,84.43,85.44,127810.0,82.8024,82.8799,81.8331,82.8121,127810.0
2020-03-25 11:20:00,85.44,87.02,85.33,86.77,137277.0,82.8121,84.3435,82.7054,84.1012,137277.0
2020-03-25 11:30:00,86.83,88.26,86.36,87.27,215719.0,84.1593,85.5453,83.7038,84.5858,215719.0
2020-03-25 11:40:00,87.1,87.43,85.53,86.39,118982.0,84.421,84.7409,82.8993,83.7328,118982.0
2020-03-25 11:50:00,86.39,87.9,86.38,87.27,140536.0,83.7328,85.1964,83.7232,84.5858,140536.0
2020-03-25 12:00:00,87.21,88.37,87.2,88.15,98305.0,84.5276,85.6519,84.5179,85.4387,98305.0
2020-03-25 12:10:00,88.06,89.38,87.83,89.01,160787.0,85.3515,86.6309,85.1286,86.2723,160787.0
2020-03-25 12:20:00,89.02,90.38,88.5,90.1,169632.0,86.282,87.6001,85.7779,87.3287,169632.0
2020-03-25 12:30:00,89.97,90.55,89.38,90.54,151706.0,87.2027,87.7649,86.6309,87.7552,151706.0
2020-03-25 12:40:00,90.48,92.68,90.0,91.66,251212.0,87.697,89.8294,87.2318,88.8408,251212.0
2020-03-25 12:50:00,91.68,92.34,90.46,91.11,172824.0,88.8601,89.4998,87.6777,88.3077,172824.0
2020-03-25 13:00:00,91.12,91.99,91.01,91.34,94682.0,88.3174,89.1606,88.2107,88.5306,94682.0
2020-03-25 13:10:00,91.22,91.3,90.39,90.93,123806.0,88.4143,88.4918,87.6098,88.1332,123806.0
2020-03-25 13:20:00,90.79,91.02,89.9,90.32,115652.0,87.9975,88.2204,87.1349,87.542,115652.0
2020-03-25 13:30:00,90.23,90.63,89.69,89.98,110836.0,87.4547,87.8424,86.9313,87.2124,110836.0
2020-03-25 13:40:00,89.98,90.34,89.21,89.73,187228.0,87.2124,87.5614,86.4661,86.9701,187228.0
2020-03-25 13:50:00,89.7,89.91,88.18,88.99,187017.0,86.941,87.1446,85.4678,86.2529,187017.0
2020-03-25 14:00:00,89.08,89.28,87.21,87.44,192729.0,86.3401,86.534,84.5276,84.7506,192729.0
2020-03-25 14:10:00,87.47,88.66,87.45,88.07,156263.0,84.7796,85.933,84.7602,85.3612,156263.0
2020-03-25 14:20:00,88.15,89.16,88.05,88.94,128737.0,85.4387,86.4176,85.3418,86.2044,128737.0
2020-03-25 14:30:00,88.88,88.88,87.29,87.77,112415.0,86.1463,86.1463,84.6052,85.0704,112415.0
2020-03-25 14:40:00,87.72,88.39,87.25,88.31,64856.0,85.0219,85.6713,84.5664,85.5938,64856.0
2020-03-25 14:50:00,88.35,89.01,87.6,88.36,52077.0,85.6326,86.2723,84.9056,85.6423,52077.0
2020-03-25 15:00:00,88.42,89.3,87.96,89.0,58313.0,85.7004,86.5533,85.2546,86.2626,58313.0
2020-03-25 15:10:00,88.92,89.89,88.67,89.54,158055.0,86.185,87.1252,85.9427,86.786,158055.0
2020-03-25 15:20:00,89.54,89.82,88.88,89.43,114242.0,86.786,87.0573,86.1463,86.6793,114242.0
2020-03-25 15:30:00,89.51,90.14,89.48,89.98,136069.0,86.7569,87.3675,86.7278,87.2124,136069.0
2020-03-25 15:40:00,89.95,90.11,87.5,87.75,228723.0,87.1833,87.3384,84.8087,85.051,228723.0
2020-03-25 15:50:00,87.67,87.67,84.53,85.25,607194.0,84.9735,84.9735,81.9301,82.6279,607194.0
2020-03-26 09:30:00,87.79,90.29,86.57,89.72,255468.0,85.0898,87.5129,83.9073,86.9604,255468.0
2020-03-26 09:40:00,89.76,90.63,87.24,87.5,177758.0,86.9992,87.8424,84.5567,84.8087,177758.0
2020-03-26 09:50:00,87.29,89.24,87.12,88.69,135229.0,84.6052,86.4952,84.4404,85.9621,135229.0
2020-03-26 10:00:00,88.65,90.14,87.57,90.14,160825.0,85.9233,87.3675,84.8766,87.3675,160825.0
2020-03-26 10:10:00,90.29,91.1,89.27,91.01,148019.0,87.5129,88.298,86.5243,88.2107,148019.0
2020-03-26 10:20:00,90.97,91.59,89.78,89.85,153794.0,88.172,88.7729,87.0186,87.0864,153794.0
2020-03-26 10:30:00,90.0,91.89,89.95,91.14,120034.0,87.2318,89.0637,87.1833,88.3367,120034.0
2020-03-26 10:40:00,91.06,91.75,90.32,91.49,121311.0,88.2592,88.928,87.542,88.676,121311.0
2020-03-26 10:50:00,91.51,93.21,91.32,93.11,177533.0,88.6954,90.3431,88.5112,90.2462,177533.0
2020-03-26 11:00:00,93.16,94.22,92.63,93.95,210444.0,90.2946,91.322,89.7809,91.0603,210444.0
2020-03-26 11:10:00,94.0,94.85,93.89,94.28,261906.0,91.1088,91.9326,91.0022,91.3802,261906.0
2020-03-26 11:20:00,94.43,95.46,93.64,94.26,135221.0,91.5256,92.5239,90.7599,91.3608,135221.0
2020-03-26 11:30:00,94.16,96.01,93.92,95.34,158141.0,91.2639,93.057,91.0312,92.4076,158141.0
2020-03-26 11:40:00,95.34,95.76,94.56,95.1,122873.0,92.4076,92.8146,91.6516,92.1749,122873.0
2020-03-26 11:50:00,95.09,95.29,94.27,95.0,113096.0,92.1653,92.3591,91.3705,92.078,113096.0
2020-03-26 12:00:00,95.02,95.84,94.15,94.3,131430.0,92.0974,92.8922,91.2542,91.3996,131430.0
2020-03-26 12:10:00,94.26,94.5,93.25,93.62,170217.0,91.3608,91.5934,90.3818,90.7405,170217.0
2020-03-26 12:20:00,93.69,93.89,92.77,92.86,201198.0,90.8083,91.0022,89.9166,90.0038,201198.0
2020-03-26 12:30:00,92.76,93.1,91.33,91.45,135825.0,89.9069,90.2365,88.5209,88.6372,135825.0
2020-03-26 12:40:00,91.58,91.82,90.0,90.9,347191.0,88.7632,88.9958,87.2318,88.1041,347191.0
2020-03-26 12:50:00,91.0,92.04,90.63,90.91,71457.0,88.2011,89.2091,87.8424,88.1138,71457.0
2020-03-26 13:00:00,91.02,91.14,89.53,89.59,101035.0,88.2204,88.3367,86.7763,86.8344,101035.0
2020-03-26 13:10:00,89.76,89.76,87.9,88.22,214653.0,86.9992,86.9992,85.1964,85.5066,214653.0
2020-03-26 13:20:00,88.22,89.08,87.55,88.41,130210.0,85.5066,86.3401,84.8572,85.6907,130210.0
2020-03-26 13:30:00,88.7,88.74,87.27,87.89,71627.0,85.9718,86.0106,84.5858,85.1867,71627.0
2020-03-26 13:40:00,87.95,88.56,87.57,88.23,87801.0,85.2449,85.8361,84.8766,85.5163,87801.0
2020-03-26 13:50:00,88.33,88.77,87.25,87.39,96530.0,85.6132,86.0396,84.5664,84.7021,96530.0
2020-03-26 14:00:00,87.41,87.85,86.43,86.5,123893.0,84.7215,85.1479,83.7716,83.8395,123893.0
2020-03-26 14:10:00,86.58,86.69,84.64,84.92,316402.0,83.917,84.0236,82.0367,82.3081,316402.0
2020-03-26 14:20:00,84.92,85.77,84.76,84.83,155438.0,82.3081,83.1319,82.153,82.2208,155438.0
2020-03-26 14:30:00,84.91,85.88,84.88,85.38,150883.0,82.2984,83.2385,82.2693,82.7539,150883.0
2020-03-26 14:40:00,85.52,85.53,83.13,83.26,296866.0,82.8896,82.8993,80.5731,80.6991,296866.0
2020-03-26 14:50:00,83.16,83.76,81.1,83.42,397715.0,80.6022,81.1837,78.6056,80.8542,397715.0
2020-03-26 15:00:00,83.34,83.49,82.42,83.14,200569.0,80.7767,80.922,79.885,80.5828,200569.0
2020-03-26 15:10:00,83.15,83.24,81.67,82.07,237881.0,80.5925,80.6797,79.158,79.5457,237881.0
2020-03-26 15:20:00,82.07,82.39,80.93,81.87,278194.0,79.5457,79.8559,78.4408,79.3519,278194.0
2020-03-26 15:30:00,81.87,82.44,80.59,81.34,225362.0,79.3519,79.9043,78.1112,78.8382,225362.0
2020-03-26 15:40:00,81.47,81.95,80.96,81.37,251770.0,78.9642,79.4294,78.4699,78.8672,251770.0
2020-03-26 15:50:00,81.46,84.06,80.96,82.81,1017349.0,78.9545,81.4745,78.4699,80.263,1017349.0
2020-03-27 09:30:00,78.73,79.02,76.33,78.25,352224.0,76.3085,76.5895,73.9823,75.8432,352224.0
2020-03-27 09:40:00,78.47,78.56,76.25,77.16,178645.0,76.0564,76.1437,73.9047,74.7867,178645.0
2020-03-27 09:50:00,77.14,79.5,77.13,79.19,185218.0,74.7674,77.0548,74.7577,76.7543,185218.0
2020-03-27 10:00:00,79.34,80.35,78.8,79.93,135610.0,76.8997,77.8786,76.3763,77.4715,135610.0
2020-03-27 10:10:00,80.02,80.94,79.13,79.41,133894.0,77.5588,78.4505,76.6961,76.9675,133894.0
2020-03-27 10:20:00,79.38,80.34,78.88,79.93,104065.0,76.9385,77.8689,76.4538,77.4715,104065.0
2020-03-27 10:30:00,80.02,80.21,79.02,79.02,93086.0,77.5588,77.7429,76.5895,76.5895,93086.0
2020-03-27 10:40:00,79.0,79.68,78.46,79.64,131239.0,76.5701,77.2292,76.0468,77.1905,131239.0
2020-03-27 10:50:00,79.53,79.62,78.77,78.8,77414.0,77.0838,77.1711,76.3472,76.3763,77414.0
2020-03-27 11:00:00,78.87,80.43,78.67,80.28,63459.0,76.4441,77.9562,76.2503,77.8108,63459.0
2020-03-27 11:10:00,80.22,81.61,79.74,81.04,123717.0,77.7526,79.0999,77.2874,78.5474,123717.0
2020-03-27 11:20:00,81.11,81.19,79.56,79.95,93976.0,78.6152,78.6928,77.1129,77.4909,93976.0
2020-03-27 11:30:00,79.94,80.36,79.5,79.88,57938.0,77.4812,77.8883,77.0548,77.4231,57938.0
2020-03-27 11:40:00,79.88,81.0,79.87,80.99,66564.0,77.4231,78.5086,77.4134,78.4989,66564.0
2020-03-27 11:50:00,80.95,82.16,80.91,82.02,124869.0,78.4602,79.633,78.4214,79.4973,124869.0
2020-03-27 12:00:00,82.07,82.79,81.39,81.98,143749.0,79.5457,80.2436,78.8866,79.4585,143749.0
2020-03-27 12:10:00,82.0,82.0,81.05,81.39,92316.0,79.4779,79.4779,78.5571,78.8866,92316.0
2020-03-27 12:20:00,81.38,81.56,80.6,81.22,54771.0,78.8769,79.0514,78.1209,78.7219,54771.0
2020-03-27 12:30:00,81.27,82.11,81.13,81.62,44136.0,78.7703,79.5845,78.6346,79.1096,44136.0
2020-03-27 12:40:00,81.68,82.18,81.48,81.68,52083.0,79.1677,79.6523,78.9739,79.1677,52083.0
2020-03-27 12:50:00,81.74,82.1,81.27,82.1,41204.0,79.2259,79.5748,78.7703,79.5748,41204.0
2020-03-27 13:00:00,82.01,82.37,81.75,81.93,43180.0,79.4876,79.8365,79.2356,79.41,43180.0
2020-03-27 13:10:00,81.97,81.98,81.06,81.27,73556.0,79.4488,79.4585,78.5668,78.7703,73556.0
2020-03-27 13:20:00,81.2,81.67,80.89,80.94,35444.0,78.7025,79.158,78.402,78.4505,35444.0
2020-03-27 13:30:00,80.99,82.4,80.93,82.38,67496.0,78.4989,79.8656,78.4408,79.8462,67496.0
2020-03-27 13:40:00,82.33,82.55,81.07,81.33,83708.0,79.7977,80.011,78.5765,78.8285,83708.0
2020-03-27 13:50:00,81.43,81.46,80.62,80.62,43474.0,78.9254,78.9545,78.1403,78.1403,43474.0
2020-03-27 14:00:00,80.6,81.28,80.31,80.45,57604.0,78.1209,78.78,77.8399,77.9755,57604.0
2020-03-27 14:10:00,80.45,81.17,80.28,81.04,30833.0,77.9755,78.6734,77.8108,78.5474,30833.0
2020-03-27 14:20:00,81.07,81.07,80.37,80.69,31204.0,78.5765,78.5765,77.898,78.2082,31204.0
2020-03-27 14:30:00,80.61,80.98,80.4,80.58,31672.0,78.1306,78.4892,77.9271,78.1015,31672.0
2020-03-27 14:40:00,80.6,80.88,80.35,80.51,39388.0,78.1209,78.3923,77.8786,78.0337,39388.0
2020-03-27 14:50:00,80.52,80.82,80.31,80.43,86901.0,78.0434,78.3342,77.8399,77.9562,86901.0
2020-03-27 15:00:00,80.4,80.83,80.13,80.75,81451.0,77.9271,78.3439,77.6654,78.2663,81451.0
2020-03-27 15:10:00,80.79,81.0,79.98,80.51,83745.0,78.3051,78.5086,77.52,78.0337,83745.0
2020-03-27 15:20:00,80.5,81.4,80.31,80.84,93367.0,78.024,78.8963,77.8399,78.3536,93367.0
2020-03-27 15:30:00,80.84,81.31,79.78,80.09,116633.0,78.3536,78.8091,77.3262,77.6266,116633.0
2020-03-27 15:40:00,80.03,80.21,79.06,79.17,272594.0,77.5685,77.7429,76.6283,76.7349,272594.0
2020-03-27 15:50:00,79.12,79.28,78.5,78.85,457737.0,76.6865,76.8415,76.0855,76.4248,457737.0
2020-03-30 09:30:00,76.71,77.75,74.26,74.76,435832.0,74.3506,75.3586,71.9759,72.4606,435832.0
2020-03-30 09:40:00,74.77,74.9,72.84,74.07,295649.0,72.4703,72.5963,70.5996,71.7918,295649.0
2020-03-30 09:50:00,74.12,75.41,73.94,74.48,156035.0,71.8402,73.0906,71.6658,72.1892,156035.0
2020-03-30 10:00:00,74.6,75.61,74.3,75.49,165421.0,72.3055,73.2844,72.0147,73.1681,165421.0
2020-03-30 10:10:00,75.5,75.65,74.92,75.41,124283.0,73.1778,73.3232,72.6156,73.0906,124283.0
2020-03-30 10:20:00,75.37,75.91,74.91,74.96,87621.0,73.0518,73.5752,72.6059,72.6544,87621.0
2020-03-30 10:30:00,75.0,76.78,74.87,76.7,127135.0,72.6932,74.4184,72.5672,74.3409,127135.0
2020-03-30 10:40:00,76.75,77.33,76.34,76.85,90399.0,74.3894,74.9515,73.992,74.4863,90399.0
2020-03-30 10:50:00,76.8,76.8,76.0,76.71,42781.0,74.4378,74.4378,73.6624,74.3506,42781.0
2020-03-30 11:00:00,76.7,77.25,76.67,76.95,88572.0,74.3409,74.874,74.3118,74.5832,88572.0
2020-03-30 11:10:00,76.99,77.81,76.85,77.81,59411.0,74.622,75.4167,74.4863,75.4167,59411.0
2020-03-30 11:20:00,77.8,77.92,77.01,77.2,95604.0,75.4071,75.5234,74.6414,74.8255,95604.0
2020-03-30 11:30:00,77.22,78.2,77.16,77.75,119143.0,74.8449,75.7948,74.7867,75.3586,119143.0
2020-03-30 11:40:00,77.71,78.43,77.66,78.08,85534.0,75.3198,76.0177,75.2714,75.6784,85534.0
2020-03-30 11:50:00,78.02,78.12,76.71,76.73,86944.0,75.6203,75.7172,74.3506,74.37,86944.0
2020-03-30 12:00:00,76.8,77.01,76.11,76.11,96968.0,74.4378,74.6414,73.769,73.769,96968.0
2020-03-30 12:10:00,76.1,77.26,76.08,77.1,95987.0,73.7593,74.8837,73.74,74.7286,95987.0
2020-03-30 12:20:00,77.08,77.2,76.59,77.14,70542.0,74.7092,74.8255,74.2343,74.7674,70542.0
2020-03-30 12:30:00,77.09,77.45,76.53,76.77,62499.0,74.7189,75.0678,74.1761,74.4087,62499.0
2020-03-30 12:40:00,76.75,77.09,76.4,76.55,65536.0,74.3894,74.7189,74.0501,74.1955,65536.0
2020-03-30 12:50:00,76.41,76.91,76.22,76.81,64037.0,74.0598,74.5444,73.8757,74.4475,64037.0
2020-03-30 13:00:00,76.82,76.87,76.41,76.61,83166.0,74.4572,74.5057,74.0598,74.2537,83166.0
2020-03-30 13:10:00,76.61,77.85,76.57,77.62,75375.0,74.2537,75.4555,74.2149,75.2326,75375.0
2020-03-30 13:20:00,77.64,77.68,77.21,77.48,45532.0,75.252,75.2907,74.8352,75.0969,45532.0
2020-03-30 13:30:00,77.41,77.49,76.77,76.86,62498.0,75.0291,75.1066,74.4087,74.496,62498.0
2020-03-30 13:40:00,76.86,76.92,76.03,76.41,82708.0,74.496,74.5541,73.6915,74.0598,82708.0
2020-03-30 13:50:00,76.31,76.66,75.55,75.62,101172.0,73.9629,74.3021,73.2263,73.2941,101172.0
2020-03-30 14:00:00,75.62,75.69,75.18,75.42,116046.0,73.2941,73.362,72.8676,73.1003,116046.0
2020-03-30 14:10:00,75.37,76.0,75.31,75.94,89644.0,73.0518,73.6624,72.9936,73.6043,89644.0
2020-03-30 14:20:00,75.89,76.64,75.48,76.53,71264.0,73.5558,74.2827,73.1584,74.1761,71264.0
2020-03-30 14:30:00,76.48,76.77,76.35,76.39,61297.0,74.1277,74.4087,74.0017,74.0404,61297.0
2020-03-30 14:40:00,76.4,76.96,76.2,76.76,71086.0,74.0501,74.5929,73.8563,74.399,71086.0
2020-03-30 14:50:00,76.72,76.78,76.05,76.33,59411.0,74.3603,74.4184,73.7109,73.9823,59411.0
2020-03-30 15:00:00,76.3,76.64,76.11,76.57,40125.0,73.9532,74.2827,73.769,74.2149,40125.0
2020-03-30 15:10:00,76.54,77.06,76.26,76.6,95193.0,74.1858,74.6898,73.9144,74.244,95193.0
2020-03-30 15:20:00,76.53,76.79,75.82,75.94,83805.0,74.1761,74.4281,73.488,73.6043,83805.0
2020-03-30 15:30:00,75.95,76.4,75.81,76.21,115342.0,73.614,74.0501,73.4783,73.866,115342.0
2020-03-30 15:40:00,76.2,76.31,75.7,75.76,138949.0,73.8563,73.9629,73.3716,73.4298,138949.0
2020-03-30 15:50:00,75.83,76.49,75.0,76.2,396896.0,73.4976,74.1373,72.6932,73.8563,396896.0
2020-03-31 09:30:00,74.98,77.36,74.75,76.4,220439.0,72.6738,74.9806,72.4509,74.0501,220439.0
2020-03-31 09:40:00,76.4,77.86,76.39,76.87,175940.0,74.0501,75.4652,74.0404,74.5057,175940.0
2020-03-31 09:50:00,76.87,77.52,75.94,76.31,129860.0,74.5057,75.1357,73.6043,73.9629,129860.0
2020-03-31 10:00:00,76.3,78.42,76.29,77.82,184757.0,73.9532,76.008,73.9435,75.4264,184757.0
2020-03-31 10:10:00,77.83,79.13,77.8,79.08,207880.0,75.4361,76.6961,75.4071,76.6477,207880.0
2020-03-31 10:20:00,79.13,79.24,78.16,78.82,106325.0,76.6961,76.8028,75.756,76.3957,106325.0
2020-03-31 10:30:00,78.79,79.13,78.31,78.47,113804.0,76.3666,76.6961,75.9014,76.0564,113804.0
2020-03-31 10:40:00,78.49,78.67,77.62,77.8,71832.0,76.0758,76.2503,75.2326,75.4071,71832.0
2020-03-31 10:50:00,77.73,78.2,77.64,77.76,90960.0,75.3392,75.7948,75.252,75.3683,90960.0
2020-03-31 11:00:00,77.82,77.9,77.19,77.42,81885.0,75.4264,75.504,74.8158,75.0387,81885.0
2020-03-31 11:10:00,77.42,77.48,77.02,77.03,57024.0,75.0387,75.0969,74.651,74.6607,57024.0
2020-03-31 11:20:00,77.09,77.33,76.9,77.13,51400.0,74.7189,74.9515,74.5347,74.7577,51400.0
2020-03-31 11:30:00,77.12,77.36,76.79,76.92,37280.0,74.748,74.9806,74.4281,74.5541,37280.0
2020-03-31 11:40:00,76.93,77.2,76.43,76.53,60017.0,74.5638,74.8255,74.0792,74.1761,60017.0
2020-03-31 11:50:00,76.55,76.58,75.88,76.34,122270.0,74.1955,74.2246,73.5461,73.992,122270.0
2020-03-31 12:00:00,76.3,76.5,75.77,75.88,130887.0,73.9532,74.147,73.4395,73.5461,130887.0
2020-03-31 12:10:00,75.87,76.5,75.7,76.22,146486.0,73.5364,74.147,73.3716,73.8757,146486.0
2020-03-31 12:20:00,76.23,76.53,75.75,76.53,83320.0,73.8853,74.1761,73.4201,74.1761,83320.0
2020-03-31 12:30:00,76.55,76.59,75.58,75.82,71626.0,74.1955,74.2343,73.2553,73.488,71626.0
2020-03-31 12:40:00,75.87,76.02,75.4,75.86,76793.0,73.5364,73.6818,73.0809,73.5267,76793.0
2020-03-31 12:50:00,75.89,75.97,75.4,75.43,36495.0,73.5558,73.6333,73.0809,73.11,36495.0
2020-03-31 13:00:00,75.45,75.75,75.44,75.58,83357.0,73.1293,73.4201,73.1196,73.2553,83357.0
2020-03-31 13:10:00,75.54,75.98,75.4,75.84,45312.0,73.2166,73.643,73.0809,73.5073,45312.0
2020-03-31 13:20:00,75.77,75.94,75.51,75.76,44292.0,73.4395,73.6043,73.1875,73.4298,44292.0
2020-03-31 13:30:00,75.77,76.06,75.58,75.89,43718.0,73.4395,73.7206,73.2553,73.5558,43718.0
2020-03-31 13:40:00,75.86,75.94,75.58,75.64,36175.0,73.5267,73.6043,73.2553,73.3135,36175.0
2020-03-31 13:50:00,75.61,75.9,75.4,75.73,50297.0,73.2844,73.5655,73.0809,73.4007,50297.0
2020-03-31 14:00:00,75.76,75.94,75.6,75.8,30320.0,73.4298,73.6043,73.2747,73.4686,30320.0
2020-03-31 14:10:00,75.8,75.93,75.56,75.73,37590.0,73.4686,73.5946,73.236,73.4007,37590.0
2020-03-31 14:20:00,75.79,76.15,75.66,76.15,34922.0,73.4589,73.8078,73.3329,73.8078,34922.0
2020-03-31 14:30:00,76.09,76.23,75.89,76.2,38627.0,73.7497,73.8853,73.5558,73.8563,38627.0
2020-03-31 14:40:00,76.15,76.45,75.89,75.95,36770.0,73.8078,74.0986,73.5558,73.614,36770.0
2020-03-31 14:50:00,76.0,76.09,75.57,75.78,44932.0,73.6624,73.7497,73.2456,73.4492,44932.0
2020-03-31 15:00:00,75.73,75.92,75.4,75.52,40260.0,73.4007,73.5849,73.0809,73.1972,40260.0
2020-03-31 15:10:00,75.6,75.6,75.03,75.07,72871.0,73.2747,73.2747,72.7223,72.761,72871.0
2020-03-31 15:20:00,75.14,75.24,74.79,74.84,92555.0,72.8289,72.9258,72.4896,72.5381,92555.0
2020-03-31 15:30:00,74.85,75.43,74.74,75.32,101856.0,72.5478,73.11,72.4412,73.0033,101856.0
2020-03-31 15:40:00,75.34,75.44,74.93,74.97,124414.0,73.0227,73.1196,72.6253,72.6641,124414.0
2020-03-31 15:50:00,75.0,75.25,74.52,74.81,390051.0,72.6932,72.9355,72.2279,72.509,390051.0
2020-04-01 09:30:00,69.97,70.92,68.6,70.33,505158.0,67.8179,68.7387,66.49,68.1668,505158.0
2020-04-01 09:40:00,70.3,70.91,69.35,69.38,301556.0,68.1377,68.729,67.217,67.246,301556.0
2020-04-01 09:50:00,69.39,70.04,68.59,68.67,301025.0,67.2557,67.8857,66.4803,66.5579,301025.0
2020-04-01 10:00:00,68.71,68.97,68.02,68.96,398902.0,66.5966,66.8486,65.9279,66.839,398902.0
2020-04-01 10:10:00,69.0,69.72,68.87,69.38,199594.0,66.8777,67.5756,66.7517,67.246,199594.0
2020-04-01 10:20:00,69.3,70.15,69.14,70.15,183491.0,67.1685,67.9924,67.0134,67.9924,183491.0
2020-04-01 10:30:00,70.14,70.54,69.65,70.38,157438.0,67.9827,68.3704,67.5077,68.2153,157438.0
2020-04-01 10:40:00,70.3,71.41,70.03,71.01,161023.0,68.1377,69.2136,67.876,68.8259,161023.0
2020-04-01 10:50:00,71.0,71.08,70.26,70.42,117437.0,68.8162,68.8937,68.099,68.254,117437.0
2020-04-01 11:00:00,70.46,70.54,69.93,70.06,122725.0,68.2928,68.3704,67.7791,67.9051,122725.0
2020-04-01 11:10:00,70.05,70.55,69.91,70.25,244941.0,67.8954,68.38,67.7597,68.0893,244941.0
2020-04-01 11:20:00,70.3,70.75,70.12,70.18,110965.0,68.1377,68.5739,67.9633,68.0214,110965.0
2020-04-01 11:30:00,70.15,70.98,70.08,70.61,105259.0,67.9924,68.7968,67.9245,68.4382,105259.0
2020-04-01 11:40:00,70.66,71.04,70.46,70.51,94263.0,68.4867,68.855,68.2928,68.3413,94263.0
2020-04-01 11:50:00,70.46,71.11,70.44,70.68,63752.0,68.2928,68.9228,68.2734,68.506,63752.0
2020-04-01 12:00:00,70.62,70.73,69.68,69.85,142653.0,68.4479,68.5545,67.5368,67.7016,142653.0
2020-04-01 12:10:00,69.89,70.38,69.62,70.2,92887.0,67.7403,68.2153,67.4787,68.0408,92887.0
2020-04-01 12:20:00,70.31,70.71,69.67,69.91,97535.0,68.1474,68.5351,67.5271,67.7597,97535.0
2020-04-01 12:30:00,69.87,70.03,69.5,69.73,71181.0,67.721,67.876,67.3623,67.5853,71181.0
2020-04-01 12:40:00,69.78,69.83,69.28,69.45,96721.0,67.6337,67.6822,67.1491,67.3139,96721.0
2020-04-01 12:50:00,69.48,70.5,69.48,70.0,205437.0,67.343,68.3316,67.343,67.847,205437.0
2020-04-01 13:00:00,69.99,70.34,69.72,70.0,70296.0,67.8373,68.1765,67.5756,67.847,70296.0
2020-04-01 13:10:00,70.0,70.21,69.68,69.86,187802.0,67.847,68.0505,67.5368,67.7113,187802.0
2020-04-01 13:20:00,69.91,70.57,69.91,70.37,59119.0,67.7597,68.3994,67.7597,68.2056,59119.0
2020-04-01 13:30:00,70.3,70.39,69.39,69.55,62957.0,68.1377,68.225,67.2557,67.4108,62957.0
2020-04-01 13:40:00,69.55,69.99,69.4,69.65,73475.0,67.4108,67.8373,67.2654,67.5077,73475.0
2020-04-01 13:50:00,69.63,70.1,69.57,70.0,45596.0,67.4883,67.9439,67.4302,67.847,45596.0
2020-04-01 14:00:00,69.95,70.17,69.77,70.03,46509.0,67.7985,68.0117,67.624,67.876,46509.0
2020-04-01 14:10:00,70.0,70.05,68.95,69.33,75543.0,67.847,67.8954,66.8293,67.1976,75543.0
2020-04-01 14:20:00,69.33,69.35,68.87,68.95,57956.0,67.1976,67.217,66.7517,66.8293,57956.0
2020-04-01 14:30:00,68.9,68.99,68.43,68.83,73613.0,66.7808,66.868,66.3253,66.713,73613.0
2020-04-01 14:40:00,68.85,69.12,68.77,68.84,43982.0,66.7323,66.994,66.6548,66.7226,43982.0
2020-04-01 14:50:00,68.8,68.87,68.4,68.51,122173.0,66.6839,66.7517,66.2962,66.4028,122173.0
2020-04-01 15:00:00,68.54,68.76,68.05,68.08,146556.0,66.4319,66.6451,65.9569,65.986,146556.0
2020-04-01 15:10:00,68.08,68.56,67.97,68.49,158550.0,65.986,66.4513,65.8794,66.3834,158550.0
2020-04-01 15:20:00,68.46,68.49,67.65,67.79,145259.0,66.3543,66.3834,65.5692,65.7049,145259.0
2020-04-01 15:30:00,67.83,68.37,67.72,67.86,149818.0,65.7437,66.2671,65.6371,65.7728,149818.0
2020-04-01 15:40:00,67.85,69.13,67.82,68.77,130760.0,65.7631,67.0037,65.734,66.6548,130760.0
2020-04-01 15:50:00,68.76,69.69,68.4,69.15,352863.0,66.6451,67.5465,66.2962,67.0231,352863.0
2020-04-02 09:30:00,68.75,70.59,68.64,69.92,229637.0,66.6354,68.4188,66.5288,67.7694,229637.0
2020-04-02 09:40:00,69.93,70.14,68.5,68.89,111924.0,67.7791,67.9827,66.3931,66.7711,111924.0
2020-04-02 09:50:00,68.94,69.5,68.59,69.34,82312.0,66.8196,67.3623,66.4803,67.2073,82312.0
2020-04-02 10:00:00,69.44,69.62,68.83,69.35,103036.0,67.3042,67.4787,66.713,67.217,103036.0
2020-04-02 10:10:00,69.4,69.82,68.94,69.76,104084.0,67.2654,67.6725,66.8196,67.6143,104084.0
2020-04-02 10:20:00,69.78,70.3,69.05,69.83,92926.0,67.6337,68.1377,66.9262,67.6822,92926.0
2020-04-02 10:30:00,69.73,70.2,69.47,70.07,130945.0,67.5853,68.0408,67.3333,67.9148,130945.0
2020-04-02 10:40:00,70.03,70.07,68.19,68.2,105658.0,67.876,67.9148,66.0926,66.1023,105658.0
2020-04-02 10:50:00,68.26,68.45,67.72,67.88,80282.0,66.1605,66.3446,65.6371,65.7922,80282.0
2020-04-02 11:00:00,67.83,67.91,66.7,67.09,168111.0,65.7437,65.8212,64.6485,65.0265,168111.0
2020-04-02 11:10:00,67.12,67.43,66.34,66.76,198957.0,65.0555,65.356,64.2995,64.7066,198957.0
2020-04-02 11:20:00,66.75,66.83,65.32,65.61,199717.0,64.6969,64.7745,63.3109,63.592,199717.0
2020-04-02 11:30:00,65.62,66.53,65.42,66.13,172093.0,63.6017,64.4837,63.4078,64.096,172093.0
2020-04-02 11:40:00,66.2,66.86,66.08,66.64,123454.0,64.1638,64.8035,64.0475,64.5903,123454.0
2020-04-02 11:50:00,66.69,66.69,66.21,66.42,67019.0,64.6388,64.6388,64.1735,64.3771,67019.0
2020-04-02 12:00:00,66.45,67.08,66.13,66.73,69362.0,64.4062,65.0168,64.096,64.6775,69362.0
2020-04-02 12:10:00,66.77,67.33,66.35,66.35,97775.0,64.7163,65.2591,64.3092,64.3092,97775.0
2020-04-02 12:20:00,66.36,66.45,65.91,66.14,54920.0,64.3189,64.4062,63.8828,64.1057,54920.0
2020-04-02 12:30:00,66.17,66.17,65.66,65.83,113236.0,64.1348,64.1348,63.6405,63.8052,113236.0
2020-04-02 12:40:00,65.8,65.88,65.53,65.71,62647.0,63.7761,63.8537,63.5145,63.6889,62647.0
2020-04-02 12:50:00,65.76,65.99,65.4,65.46,49861.0,63.7374,63.9603,63.3884,63.4466,49861.0
2020-04-02 13:00:00,65.49,65.54,65.1,65.1,59542.0,63.4757,63.5241,63.0977,63.0977,59542.0
2020-04-02 13:10:00,65.14,65.47,64.77,64.88,126503.0,63.1364,63.4563,62.7778,62.8844,126503.0
2020-04-02 13:20:00,64.84,65.01,64.46,64.56,101724.0,62.8457,63.0104,62.4774,62.5743,101724.0
2020-04-02 13:30:00,64.52,65.25,64.46,65.02,88368.0,62.5355,63.2431,62.4774,63.0201,88368.0
2020-04-02 13:40:00,64.93,65.13,64.72,64.87,77322.0,62.9329,63.1268,62.7294,62.8748,77322.0
2020-04-02 13:50:00,64.86,64.95,64.21,64.33,98500.0,62.8651,62.9523,62.2351,62.3514,98500.0
2020-04-02 14:00:00,64.36,64.46,63.91,64.03,120599.0,62.3804,62.4774,61.9443,62.0606,120599.0
2020-04-02 14:10:00,64.03,64.53,63.81,64.16,160420.0,62.0606,62.5452,61.8474,62.1866,160420.0
2020-04-02 14:20:00,64.12,64.57,63.77,64.05,172205.0,62.1478,62.584,61.8086,62.08,172205.0
2020-04-02 14:30:00,64.07,64.07,63.46,63.72,142050.0,62.0994,62.0994,61.5081,61.7601,142050.0
2020-04-02 14:40:00,63.7,63.77,63.02,63.26,141829.0,61.7407,61.8086,61.0817,61.3143,141829.0
2020-04-02 14:50:00,63.19,63.8,62.68,63.67,267033.0,61.2464,61.8377,60.7521,61.7117,267033.0
2020-04-02 15:00:00,63.69,64.28,63.55,64.21,201850.0,61.731,62.3029,61.5954,62.2351,201850.0
2020-04-02 15:10:00,64.2,64.57,63.27,63.56,158954.0,62.2254,62.584,61.324,61.605,158954.0
2020-04-02 15:20:00,63.52,63.58,62.61,62.71,178396.0,61.5663,61.6244,60.6843,60.7812,178396.0
2020-04-02 15:30:00,62.71,63.08,62.0,62.2,376647.0,60.7812,61.1398,60.093,60.2869,376647.0
2020-04-02 15:40:00,62.25,62.29,61.55,61.7,432271.0,60.3353,60.3741,59.6569,59.8023,432271.0
2020-04-02 15:50:00,61.72,63.0,61.69,63.0,969378.0,59.8216,61.0623,59.7926,61.0623,969378.0
2020-04-03 09:30:00,64.61,64.71,61.74,62.25,499163.0,62.6227,62.7197,59.841,60.3353,499163.0
2020-04-03 09:40:00,62.29,62.97,62.08,62.7,203887.0,60.3741,61.0332,60.1706,60.7715,203887.0
2020-04-03 09:50:00,62.78,62.93,62.03,62.48,200113.0,60.849,60.9944,60.1221,60.5583,200113.0
2020-04-03 10:00:00,62.61,62.79,61.66,61.67,197452.0,60.6843,60.8587,59.7635,59.7732,197452.0
2020-04-03 10:10:00,61.68,61.86,61.23,61.79,310172.0,59.7829,59.9573,59.3467,59.8895,310172.0
2020-04-03 10:20:00,61.76,62.28,61.14,61.28,270704.0,59.8604,60.3644,59.2595,59.3952,270704.0
2020-04-03 10:30:00,61.35,61.43,60.0,60.08,283987.0,59.463,59.5406,58.1545,58.2321,283987.0
2020-04-03 10:40:00,60.07,60.64,59.72,60.29,395071.0,58.2224,58.7749,57.8832,58.4356,395071.0
2020-04-03 10:50:00,60.26,61.33,60.2,60.59,146056.0,58.4065,59.4436,58.3484,58.7264,146056.0
2020-04-03 11:00:00,60.56,61.2,60.56,61.1,158954.0,58.6973,59.3176,58.6973,59.2207,158954.0
2020-04-03 11:10:00,61.08,61.33,60.79,60.88,182213.0,59.2013,59.4436,58.9202,59.0075,182213.0
2020-04-03 11:20:00,60.9,61.11,60.65,60.97,116334.0,59.0269,59.2304,58.7845,59.0947,116334.0
2020-04-03 11:30:00,60.95,61.23,60.88,61.0,110239.0,59.0753,59.3467,59.0075,59.1238,110239.0
2020-04-03 11:40:00,61.01,61.01,60.0,60.02,162697.0,59.1335,59.1335,58.1545,58.1739,162697.0
2020-04-03 11:50:00,60.04,60.5,59.3,59.43,247457.0,58.1933,58.6392,57.4761,57.6021,247457.0
2020-04-03 12:00:00,59.46,59.72,59.25,59.34,152902.0,57.6312,57.8832,57.4276,57.5148,152902.0
2020-04-03 12:10:00,59.36,59.77,59.2,59.27,127071.0,57.5342,57.9316,57.3791,57.447,127071.0
2020-04-03 12:20:00,59.35,59.36,59.0,59.07,161671.0,57.5245,57.5342,57.1853,57.2531,161671.0
2020-04-03 12:30:00,59.06,59.07,58.56,58.71,202959.0,57.2435,57.2531,56.7588,56.9042,202959.0
2020-04-03 12:40:00,58.73,58.73,58.01,58.01,214530.0,56.9236,56.9236,56.2257,56.2257,214530.0
2020-04-03 12:50:00,58.01,58.48,57.89,58.39,373057.0,56.2257,56.6813,56.1094,56.5941,373057.0
2020-04-03 13:00:00,58.39,58.49,58.05,58.47,171290.0,56.5941,56.691,56.2645,56.6716,171290.0
2020-04-03 13:10:00,58.43,58.47,58.04,58.25,161594.0,56.6328,56.6716,56.2548,56.4584,161594.0
2020-04-03 13:20:00,58.28,58.36,57.52,57.62,168558.0,56.4874,56.565,55.7508,55.8477,168558.0
2020-04-03 13:30:00,57.59,57.78,57.07,57.54,236625.0,55.8187,56.0028,55.3147,55.7702,236625.0
2020-04-03 13:40:00,57.54,57.64,57.0,57.49,214784.0,55.7702,55.8671,55.2468,55.7217,214784.0
2020-04-03 13:50:00,57.49,58.44,57.42,58.2,185391.0,55.7217,56.6425,55.6539,56.4099,185391.0
2020-04-03 14:00:00,58.18,59.07,58.15,59.02,206150.0,56.3905,57.2531,56.3614,57.2047,206150.0
2020-04-03 14:10:00,59.02,59.02,58.48,58.67,125340.0,57.2047,57.2047,56.6813,56.8654,125340.0
2020-04-03 14:20:00,58.68,59.69,58.42,59.65,277310.0,56.8751,57.8541,56.6231,57.8153,277310.0
2020-04-03 14:30:00,59.64,60.0,59.29,59.71,196478.0,57.8056,58.1545,57.4664,57.8735,196478.0
2020-04-03 14:40:00,59.71,59.9,59.51,59.72,147573.0,57.8735,58.0576,57.6796,57.8832,147573.0
2020-04-03 14:50:00,59.7,60.48,59.56,60.34,191236.0,57.8638,58.6198,57.7281,58.4841,191236.0
2020-04-03 15:00:00,60.39,60.49,59.62,59.86,173877.0,58.5325,58.6295,57.7862,58.0188,173877.0
2020-04-03 15:10:00,59.84,60.38,59.84,60.21,153760.0,57.9995,58.5229,57.9995,58.3581,153760.0
2020-04-03 15:20:00,60.19,60.25,59.85,60.05,142904.0,58.3387,58.3969,58.0092,58.203,142904.0
2020-04-03 15:30:00,60.02,60.16,59.68,59.8,244050.0,58.1739,58.3096,57.8444,57.9607,244050.0
2020-04-03 15:40:00,59.8,59.82,58.31,59.0,412423.0,57.9607,57.9801,56.5165,57.1853,412423.0
2020-04-03 15:50:00,58.99,59.74,58.52,59.08,624009.0,57.1756,57.9025,56.7201,57.2628,624009.0
2020-04-06 09:30:00,64.55,67.47,63.78,66.56,869703.0,62.5646,65.3948,61.8183,64.5128,869703.0
2020-04-06 09:40:00,66.57,67.37,65.96,65.99,418142.0,64.5225,65.2979,63.9312,63.9603,418142.0
2020-04-06 09:50:00,66.01,67.1,65.79,66.93,280760.0,63.9797,65.0362,63.7665,64.8714,280760.0
2020-04-06 10:00:00,66.89,67.62,66.83,67.01,324102.0,64.8326,65.5402,64.7745,64.9489,324102.0
2020-04-06 10:10:00,67.06,68.4,66.99,68.4,428061.0,64.9974,66.2962,64.9295,66.2962,428061.0
2020-04-06 10:20:00,68.42,68.42,67.46,67.85,261441.0,66.3156,66.3156,65.3851,65.7631,261441.0
2020-04-06 10:30:00,67.8,67.87,66.2,67.04,389749.0,65.7146,65.7825,64.1638,64.978,389749.0
2020-04-06 10:40:00,67.03,67.09,66.3,66.65,248317.0,64.9683,65.0265,64.2608,64.6,248317.0
2020-04-06 10:50:00,66.64,68.0,66.63,67.65,270581.0,64.5903,65.9085,64.5806,65.5692,270581.0
2020-04-06 11:00:00,67.66,67.87,66.69,66.83,209346.0,65.5789,65.7825,64.6388,64.7745,209346.0
2020-04-06 11:10:00,66.88,67.45,66.8,67.06,115375.0,64.8229,65.3754,64.7454,64.9974,115375.0
2020-04-06 11:20:00,67.11,67.94,67.0,67.85,149305.0,65.0459,65.8503,64.9392,65.7631,149305.0
2020-04-06 11:30:00,67.84,67.87,67.36,67.58,144177.0,65.7534,65.7825,65.2882,65.5014,144177.0
2020-04-06 11:40:00,67.55,68.16,67.53,68.08,143700.0,65.4723,66.0636,65.4529,65.986,143700.0
2020-04-06 11:50:00,68.09,69.05,68.07,68.63,211488.0,65.9957,66.9262,65.9763,66.5191,211488.0
2020-04-06 12:00:00,68.61,69.29,68.35,69.1,141347.0,66.4997,67.1588,66.2477,66.9746,141347.0
2020-04-06 12:10:00,69.15,69.84,68.97,69.76,208750.0,67.0231,67.6919,66.8486,67.6143,208750.0
2020-04-06 12:20:00,69.77,70.37,69.71,70.2,215638.0,67.624,68.2056,67.5659,68.0408,215638.0
2020-04-06 12:30:00,70.19,70.71,69.95,70.34,158240.0,68.0311,68.5351,67.7985,68.1765,158240.0
2020-04-06 12:40:00,70.31,70.39,69.03,69.08,189046.0,68.1474,68.225,66.9068,66.9553,189046.0
2020-04-06 12:50:00,69.16,69.26,68.68,69.24,177598.0,67.0328,67.1297,66.5676,67.1103,177598.0
2020-04-06 13:00:00,69.22,69.39,68.82,69.37,260026.0,67.091,67.2557,66.7033,67.2363,260026.0
2020-04-06 13:10:00,69.36,69.79,69.28,69.45,309800.0,67.2266,67.6434,67.1491,67.3139,309800.0
2020-04-06 13:20:00,69.48,69.52,69.19,69.45,121870.0,67.343,67.3817,67.0619,67.3139,121870.0
2020-04-06 13:30:00,69.45,69.95,69.38,69.7,145165.0,67.3139,67.7985,67.246,67.5562,145165.0
2020-04-06 13:40:00,69.68,70.87,69.59,70.71,146228.0,67.5368,68.6902,67.4496,68.5351,146228.0
2020-04-06 13:50:00,70.74,70.83,70.3,70.43,86812.0,68.5642,68.6514,68.1377,68.2637,86812.0
2020-04-06 14:00:00,70.39,70.41,69.66,69.87,300143.0,68.225,68.2444,67.5174,67.721,300143.0
2020-04-06 14:10:00,69.87,70.14,69.32,69.41,151350.0,67.721,67.9827,67.1879,67.2751,151350.0
2020-04-06 14:20:00,69.39,69.75,69.2,69.6,152746.0,67.2557,67.6047,67.0716,67.4593,152746.0
2020-04-06 14:30:00,69.61,69.61,69.23,69.54,103378.0,67.469,67.469,67.1006,67.4011,103378.0
2020-04-06 14:40:00,69.55,69.88,69.47,69.75,113440.0,67.4108,67.7307,67.3333,67.6047,113440.0
2020-04-06 14:50:00,69.76,69.84,69.36,69.55,114939.0,67.6143,67.6919,67.2266,67.4108,114939.0
2020-04-06 15:00:00,69.55,69.75,69.33,69.6,129653.0,67.4108,67.6047,67.1976,67.4593,129653.0
2020-04-06 15:10:00,69.58,69.72,69.22,69.35,296329.0,67.4399,67.5756,67.091,67.217,296329.0
2020-04-06 15:20:00,69.33,69.74,69.2,69.6,126634.0,67.1976,67.595,67.0716,67.4593,126634.0
2020-04-06 15:30:00,69.61,69.72,69.37,69.57,150701.0,67.469,67.5756,67.2363,67.4302,150701.0
2020-04-06 15:40:00,69.56,69.87,69.42,69.8,296139.0,67.4205,67.721,67.2848,67.6531,296139.0
2020-04-06 15:50:00,69.8,70.9,69.8,70.6,940690.0,67.6531,68.7193,67.6531,68.4285,940690.0
2020-04-07 09:30:00,78.5,81.98,77.76,78.81,840496.0,76.0855,79.4585,75.3683,76.386,840496.0
2020-04-07 09:40:00,78.84,79.89,78.66,79.75,422435.0,76.4151,77.4328,76.2406,77.2971,422435.0
2020-04-07 09:50:00,79.66,81.33,79.53,80.23,540279.0,77.2098,78.8285,77.0838,77.7623,540279.0
2020-04-07 10:00:00,80.14,81.18,79.82,79.9,461114.0,77.6751,78.6831,77.3649,77.4425,461114.0
2020-04-07 10:10:00,79.99,80.13,77.81,78.37,512148.0,77.5297,77.6654,75.4167,75.9595,512148.0
2020-04-07 10:20:00,78.3,78.89,75.5,77.27,426441.0,75.8917,76.4635,73.1778,74.8934,426441.0
2020-04-07 10:30:00,77.24,78.87,77.17,78.3,198243.0,74.8643,76.4441,74.7964,75.8917,198243.0
2020-04-07 10:40:00,78.31,78.31,75.16,75.22,280130.0,75.9014,75.9014,72.8483,72.9064,280130.0
2020-04-07 10:50:00,75.2,76.55,74.07,76.51,363134.0,72.887,74.1955,71.7918,74.1567,363134.0
2020-04-07 11:00:00,76.51,77.5,75.67,76.8,187634.0,74.1567,75.1163,73.3426,74.4378,187634.0
2020-04-07 11:10:00,76.89,77.49,76.06,76.15,160099.0,74.525,75.1066,73.7206,73.8078,160099.0
2020-04-07 11:20:00,76.05,76.22,74.8,75.47,270835.0,73.7109,73.8757,72.4993,73.1487,270835.0
2020-04-07 11:30:00,75.61,76.56,75.36,76.55,199908.0,73.2844,74.2052,73.0421,74.1955,199908.0
2020-04-07 11:40:00,76.58,76.76,76.06,76.28,146792.0,74.2246,74.399,73.7206,73.9338,146792.0
2020-04-07 11:50:00,76.33,76.84,75.95,76.6,203756.0,73.9823,74.4766,73.614,74.244,203756.0
2020-04-07 12:00:00,76.5,78.2,76.5,77.88,184071.0,74.147,75.7948,74.147,75.4846,184071.0
2020-04-07 12:10:00,77.84,78.18,77.27,77.88,169808.0,75.4458,75.7754,74.8934,75.4846,169808.0
2020-04-07 12:20:00,77.89,78.09,76.56,77.08,149325.0,75.4943,75.6881,74.2052,74.7092,149325.0
2020-04-07 12:30:00,77.12,77.7,76.75,77.24,101506.0,74.748,75.3101,74.3894,74.8643,101506.0
2020-04-07 12:40:00,77.16,78.05,76.93,77.89,121833.0,74.7867,75.6494,74.5638,75.4943,121833.0
2020-04-07 12:50:00,77.95,78.05,77.45,77.86,84644.0,75.5524,75.6494,75.0678,75.4652,84644.0
2020-04-07 13:00:00,77.86,78.06,77.47,77.47,108446.0,75.4652,75.6591,75.0872,75.0872,108446.0
2020-04-07 13:10:00,77.5,77.73,77.02,77.28,201527.0,75.1163,75.3392,74.651,74.903,201527.0
2020-04-07 13:20:00,77.2,77.56,76.85,77.33,177257.0,74.8255,75.1744,74.4863,74.9515,177257.0
2020-04-07 13:30:00,77.43,77.67,76.76,76.87,179434.0,75.0484,75.2811,74.399,74.5057,179434.0
2020-04-07 13:40:00,76.87,77.0,76.45,76.5,132098.0,74.5057,74.6317,74.0986,74.147,132098.0
2020-04-07 13:50:00,76.47,76.6,76.01,76.1,113323.0,74.118,74.244,73.6721,73.7593,113323.0
2020-04-07 14:00:00,76.1,76.17,74.41,74.8,205166.0,73.7593,73.8272,72.1213,72.4993,205166.0
2020-04-07 14:10:00,74.82,75.92,74.41,74.42,195030.0,72.5187,73.5849,72.1213,72.131,195030.0
2020-04-07 14:20:00,74.43,75.36,74.12,74.27,256148.0,72.1407,73.0421,71.8402,71.9856,256148.0
2020-04-07 14:30:00,74.36,74.61,73.5,74.03,193368.0,72.0729,72.3152,71.2393,71.753,193368.0
2020-04-07 14:40:00,73.95,74.16,73.62,73.91,130107.0,71.6755,71.879,71.3556,71.6367,130107.0
2020-04-07 14:50:00,73.87,74.18,73.3,73.84,142246.0,71.5979,71.8984,71.0455,71.5689,142246.0
2020-04-07 15:00:00,73.88,75.22,73.76,74.14,248631.0,71.6076,72.9064,71.4913,71.8596,248631.0
2020-04-07 15:10:00,74.13,74.5,73.35,73.5,203433.0,71.8499,72.2086,71.0939,71.2393,203433.0
2020-04-07 15:20:00,73.5,73.81,72.86,73.03,232295.0,71.2393,71.5398,70.619,70.7838,232295.0
2020-04-07 15:30:00,73.09,74.2,72.68,74.15,185856.0,70.8419,71.9178,70.4445,71.8693,185856.0
2020-04-07 15:40:00,74.15,75.45,73.84,74.89,373108.0,71.8693,73.1293,71.5689,72.5866,373108.0
2020-04-07 15:50:00,74.79,74.98,73.39,73.82,499406.0,72.4896,72.6738,71.1327,71.5495,499406.0
2020-04-08 09:30:00,75.16,76.75,74.96,76.38,304659.0,72.8483,74.3894,72.6544,74.0307,304659.0
2020-04-08 09:40:00,76.31,77.75,76.23,76.98,211465.0,73.9629,75.3586,73.8853,74.6123,211465.0
2020-04-08 09:50:00,76.95,78.4,76.57,77.76,337231.0,74.5832,75.9886,74.2149,75.3683,337231.0
2020-04-08 10:00:00,77.8,78.62,77.26,77.62,237315.0,75.4071,76.2018,74.8837,75.2326,237315.0
2020-04-08 10:10:00,77.64,78.4,77.44,78.07,153250.0,75.252,75.9886,75.0581,75.6688,153250.0
2020-04-08 10:20:00,78.09,79.36,77.9,79.27,219795.0,75.6881,76.9191,75.504,76.8318,219795.0
2020-04-08 10:30:00,79.16,80.23,78.68,78.72,237982.0,76.7252,77.7623,76.26,76.2988,237982.0
2020-04-08 10:40:00,78.64,79.25,78.4,78.55,189750.0,76.2212,76.8125,75.9886,76.134,189750.0
2020-04-08 10:50:00,78.61,80.07,78.6,79.7,181077.0,76.1921,77.6072,76.1824,77.2486,181077.0
2020-04-08 11:00:00,79.73,80.2,79.62,79.63,139421.0,77.2777,77.7332,77.1711,77.1808,139421.0
2020-04-08 11:10:00,79.66,81.49,79.64,81.47,232135.0,77.2098,78.9836,77.1905,78.9642,232135.0
2020-04-08 11:20:00,81.47,82.62,81.28,81.87,371208.0,78.9642,80.0788,78.78,79.3519,371208.0
2020-04-08 11:30:00,81.84,83.55,81.52,83.45,282441.0,79.3228,80.9802,79.0126,80.8833,282441.0
2020-04-08 11:40:00,83.45,83.94,82.92,83.21,229792.0,80.8833,81.3582,80.3696,80.6507,229792.0
2020-04-08 11:50:00,83.16,83.22,81.53,81.95,199274.0,80.6022,80.6603,79.0223,79.4294,199274.0
2020-04-08 12:00:00,81.86,81.98,80.88,81.08,191281.0,79.3422,79.4585,78.3923,78.5862,191281.0
2020-04-08 12:10:00,81.06,81.79,80.57,81.28,165331.0,78.5668,79.2743,78.0919,78.78,165331.0
2020-04-08 12:20:00,81.28,81.7,81.0,81.0,138403.0,78.78,79.1871,78.5086,78.5086,138403.0
2020-04-08 12:30:00,80.94,81.95,80.76,81.95,106926.0,78.4505,79.4294,78.276,79.4294,106926.0
2020-04-08 12:40:00,81.77,82.22,81.59,81.6,88297.0,79.2549,79.6911,79.0805,79.0902,88297.0
2020-04-08 12:50:00,81.61,81.79,81.3,81.54,74936.0,79.0999,79.2743,78.7994,79.032,74936.0
2020-04-08 13:00:00,81.61,81.62,80.97,81.22,109525.0,79.0999,79.1096,78.4796,78.7219,109525.0
2020-04-08 13:10:00,81.22,81.83,80.97,81.75,72249.0,78.7219,79.3131,78.4796,79.2356,72249.0
2020-04-08 13:20:00,81.77,81.84,80.18,80.35,138915.0,79.2549,79.3228,77.7139,77.8786,138915.0
2020-04-08 13:30:00,80.32,80.56,79.18,79.42,205057.0,77.8495,78.0822,76.7446,76.9772,205057.0
2020-04-08 13:40:00,79.43,79.7,78.86,78.99,117220.0,76.9869,77.2486,76.4345,76.5605,117220.0
2020-04-08 13:50:00,78.93,79.52,78.72,78.8,83504.0,76.5023,77.0742,76.2988,76.3763,83504.0
2020-04-08 14:00:00,78.87,79.65,78.86,79.59,81966.0,76.4441,77.2002,76.4345,77.142,81966.0
2020-04-08 14:10:00,79.53,80.12,79.39,80.1,97380.0,77.0838,77.6557,76.9482,77.6363,97380.0
2020-04-08 14:20:00,80.05,80.8,79.97,80.33,108233.0,77.5878,78.3148,77.5103,77.8592,108233.0
2020-04-08 14:30:00,80.37,80.84,80.11,80.42,133861.0,77.898,78.3536,77.646,77.9465,133861.0
2020-04-08 14:40:00,80.44,80.72,80.0,80.04,87708.0,77.9659,78.2372,77.5394,77.5782,87708.0
2020-04-08 14:50:00,80.03,80.37,79.85,80.17,89966.0,77.5685,77.898,77.394,77.7042,89966.0
2020-04-08 15:00:00,80.15,80.84,79.97,80.8,83240.0,77.6848,78.3536,77.5103,78.3148,83240.0
2020-04-08 15:10:00,80.78,81.09,80.22,80.78,109969.0,78.2954,78.5959,77.7526,78.2954,109969.0
2020-04-08 15:20:00,80.75,80.98,80.31,80.86,98759.0,78.2663,78.4892,77.8399,78.3729,98759.0
2020-04-08 15:30:00,80.87,81.94,80.85,81.34,233663.0,78.3826,79.4197,78.3632,78.8382,233663.0
2020-04-08 15:40:00,81.32,82.25,81.02,82.2,284716.0,78.8188,79.7202,78.528,79.6717,284716.0
2020-04-08 15:50:00,82.15,83.37,82.12,82.53,720756.0,79.6233,80.8057,79.5942,79.9916,720756.0
2020-04-09 09:30:00,86.14,87.02,83.91,84.5,518807.0,83.4905,84.3435,81.3291,81.901,518807.0
2020-04-09 09:40:00,84.72,86.22,84.29,86.1,323855.0,82.1142,83.5681,81.6974,83.4518,323855.0
2020-04-09 09:50:00,86.14,88.37,85.8,87.32,326761.0,83.4905,85.6519,83.161,84.6342,326761.0
2020-04-09 10:00:00,87.39,89.03,86.87,87.4,434221.0,84.7021,86.2916,84.1981,84.7118,434221.0
2020-04-09 10:10:00,87.27,87.78,86.05,86.08,357012.0,84.5858,85.0801,83.4033,83.4324,357012.0
2020-04-09 10:20:00,86.07,86.19,84.12,85.73,389569.0,83.4227,83.539,81.5327,83.0931,389569.0
2020-04-09 10:30:00,85.8,87.43,85.24,87.23,245015.0,83.161,84.7409,82.6182,84.547,245015.0
2020-04-09 10:40:00,87.23,87.25,85.93,86.53,116361.0,84.547,84.5664,83.287,83.8685,116361.0
2020-04-09 10:50:00,86.49,86.57,85.0,85.35,173249.0,83.8298,83.9073,82.3856,82.7248,173249.0
2020-04-09 11:00:00,85.45,85.67,84.83,85.45,148469.0,82.8218,83.035,82.2208,82.8218,148469.0
2020-04-09 11:10:00,85.38,85.67,84.92,85.52,105081.0,82.7539,83.035,82.3081,82.8896,105081.0
2020-04-09 11:20:00,85.5,85.96,85.3,85.86,152757.0,82.8702,83.3161,82.6764,83.2191,152757.0
2020-04-09 11:30:00,85.8,86.22,85.05,86.01,195453.0,83.161,83.5681,82.4341,83.3645,195453.0
2020-04-09 11:40:00,85.94,86.2,84.95,84.99,235140.0,83.2967,83.5487,82.3371,82.3759,235140.0
2020-04-09 11:50:00,85.0,85.21,84.75,85.14,215916.0,82.3856,82.5891,82.1433,82.5213,215916.0
2020-04-09 12:00:00,85.16,85.4,84.85,85.03,115029.0,82.5407,82.7733,82.2402,82.4147,115029.0
2020-04-09 12:10:00,85.09,85.1,84.26,84.72,98697.0,82.4728,82.4825,81.6684,82.1142,98697.0
2020-04-09 12:20:00,84.69,84.78,82.35,82.54,378833.0,82.0851,82.1724,79.8171,80.0013,378833.0
2020-04-09 12:30:00,82.5,82.81,81.8,82.59,215601.0,79.9625,80.263,79.284,80.0497,215601.0
2020-04-09 12:40:00,82.67,83.35,82.19,83.24,112371.0,80.1273,80.7863,79.662,80.6797,112371.0
2020-04-09 12:50:00,83.23,83.5,83.02,83.27,124367.0,80.67,80.9317,80.4665,80.7088,124367.0
2020-04-09 13:00:00,83.26,83.9,83.11,83.5,132446.0,80.6991,81.3194,80.5537,80.9317,132446.0
2020-04-09 13:10:00,83.49,83.49,82.85,83.45,102651.0,80.922,80.922,80.3017,80.8833,102651.0
2020-04-09 13:20:00,83.44,83.5,82.49,82.72,103982.0,80.8736,80.9317,79.9528,80.1757,103982.0
2020-04-09 13:30:00,82.72,83.18,82.3,82.34,139737.0,80.1757,80.6216,79.7686,79.8074,139737.0
2020-04-09 13:40:00,82.24,82.44,81.75,82.17,174744.0,79.7105,79.9043,79.2356,79.6426,174744.0
2020-04-09 13:50:00,82.14,82.8,81.92,82.7,147196.0,79.6136,80.2533,79.4003,80.1563,147196.0
2020-04-09 14:00:00,82.68,82.9,81.91,82.39,154806.0,80.137,80.3502,79.3906,79.8559,154806.0
2020-04-09 14:10:00,82.5,82.73,81.2,81.39,172448.0,79.9625,80.1854,78.7025,78.8866,172448.0
2020-04-09 14:20:00,81.4,81.77,80.9,81.3,160999.0,78.8963,79.2549,78.4117,78.7994,160999.0
2020-04-09 14:30:00,81.28,81.7,81.07,81.55,102412.0,78.78,79.1871,78.5765,79.0417,102412.0
2020-04-09 14:40:00,81.58,81.99,80.7,80.88,156927.0,79.0708,79.4682,78.2179,78.3923,156927.0
2020-04-09 14:50:00,80.84,81.15,79.67,80.63,169527.0,78.3536,78.654,77.2195,78.15,169527.0
2020-04-09 15:00:00,80.7,81.22,80.22,81.13,124918.0,78.2179,78.7219,77.7526,78.6346,124918.0
2020-04-09 15:10:00,81.14,81.38,80.68,80.9,101877.0,78.6443,78.8769,78.1985,78.4117,101877.0
2020-04-09 15:20:00,80.9,81.34,80.81,81.31,175911.0,78.4117,78.8382,78.3245,78.8091,175911.0
2020-04-09 15:30:00,81.3,81.71,80.88,81.26,272690.0,78.7994,79.1968,78.3923,78.7606,272690.0
2020-04-09 15:40:00,81.3,81.62,81.05,81.15,267793.0,78.7994,79.1096,78.5571,78.654,267793.0
2020-04-09 15:50:00,81.25,81.5,80.91,81.33,447290.0,78.7509,78.9933,78.4214,78.8285,447290.0
2020-04-13 09:30:00,81.56,81.57,78.0,78.97,286099.0,79.0514,79.0611,75.6009,76.5411,286099.0
2020-04-13 09:40:00,79.0,79.62,76.54,77.32,210764.0,76.5701,77.1711,74.1858,74.9418,210764.0
2020-04-13 09:50:00,77.36,78.79,77.27,77.63,160618.0,74.9806,76.3666,74.8934,75.2423,160618.0
2020-04-13 10:00:00,77.69,78.31,77.23,77.98,136907.0,75.3004,75.9014,74.8546,75.5815,136907.0
2020-04-13 10:10:00,77.98,78.36,76.9,77.03,96413.0,75.5815,75.9498,74.5347,74.6607,96413.0
2020-04-13 10:20:00,77.04,77.44,76.9,77.38,96905.0,74.6704,75.0581,74.5347,75.0,96905.0
2020-04-13 10:30:00,77.37,77.74,76.75,76.83,76227.0,74.9903,75.3489,74.3894,74.4669,76227.0
2020-04-13 10:40:00,76.79,77.16,76.57,76.69,84405.0,74.4281,74.7867,74.2149,74.3312,84405.0
2020-04-13 10:50:00,76.69,77.05,76.26,76.4,106326.0,74.3312,74.6801,73.9144,74.0501,106326.0
2020-04-13 11:00:00,76.5,76.57,75.71,75.8,140281.0,74.147,74.2149,73.3813,73.4686,140281.0
2020-04-13 11:10:00,75.8,77.13,75.8,77.0,103419.0,73.4686,74.7577,73.4686,74.6317,103419.0
2020-04-13 11:20:00,77.05,77.84,76.78,77.69,66371.0,74.6801,75.4458,74.4184,75.3004,66371.0
2020-04-13 11:30:00,77.63,77.91,77.15,77.61,57730.0,75.2423,75.5137,74.777,75.2229,57730.0
2020-04-13 11:40:00,77.5,77.97,77.33,77.9,64548.0,75.1163,75.5718,74.9515,75.504,64548.0
2020-04-13 11:50:00,77.86,78.13,77.62,77.66,37579.0,75.4652,75.7269,75.2326,75.2714,37579.0
2020-04-13 12:00:00,77.63,78.91,77.55,78.76,79908.0,75.2423,76.4829,75.1647,76.3375,79908.0
2020-04-13 12:10:00,78.78,79.2,78.62,78.67,100555.0,76.3569,76.764,76.2018,76.2503,100555.0
2020-04-13 12:20:00,78.65,78.82,78.02,78.03,43807.0,76.2309,76.3957,75.6203,75.63,43807.0
2020-04-13 12:30:00,78.03,78.22,77.51,77.64,63949.0,75.63,75.8141,75.126,75.252,63949.0
2020-04-13 12:40:00,77.67,78.09,77.64,77.82,33481.0,75.2811,75.6881,75.252,75.4264,33481.0
2020-04-13 12:50:00,77.82,77.82,77.01,77.3,54353.0,75.4264,75.4264,74.6414,74.9224,54353.0
2020-04-13 13:00:00,77.33,77.59,77.13,77.59,21880.0,74.9515,75.2035,74.7577,75.2035,21880.0
2020-04-13 13:10:00,77.66,77.67,77.03,77.27,24457.0,75.2714,75.2811,74.6607,74.8934,24457.0
2020-04-13 13:20:00,77.22,77.42,76.98,77.37,33115.0,74.8449,75.0387,74.6123,74.9903,33115.0
2020-04-13 13:30:00,77.38,77.73,77.34,77.72,31597.0,75.0,75.3392,74.9612,75.3295,31597.0
2020-04-13 13:40:00,77.66,77.8,77.17,77.25,30211.0,75.2714,75.4071,74.7964,74.874,30211.0
2020-04-13 13:50:00,77.22,77.48,77.2,77.25,29672.0,74.8449,75.0969,74.8255,74.874,29672.0
2020-04-13 14:00:00,77.26,77.42,76.93,77.26,50334.0,74.8837,75.0387,74.5638,74.8837,50334.0
2020-04-13 14:10:00,77.27,77.27,76.89,77.19,41582.0,74.8934,74.8934,74.525,74.8158,41582.0
2020-04-13 14:20:00,77.19,77.26,77.0,77.05,33142.0,74.8158,74.8837,74.6317,74.6801,33142.0
2020-04-13 14:30:00,77.08,77.08,76.5,76.53,36449.0,74.7092,74.7092,74.147,74.1761,36449.0
2020-04-13 14:40:00,76.57,77.19,76.43,76.94,57632.0,74.2149,74.8158,74.0792,74.5735,57632.0
2020-04-13 14:50:00,76.94,77.35,76.85,77.3,63711.0,74.5735,74.9709,74.4863,74.9224,63711.0
2020-04-13 15:00:00,77.23,77.24,76.81,76.87,63563.0,74.8546,74.8643,74.4475,74.5057,63563.0
2020-04-13 15:10:00,76.84,77.56,76.71,77.43,88538.0,74.4766,75.1744,74.3506,75.0484,88538.0
2020-04-13 15:20:00,77.49,77.61,77.1,77.61,82025.0,75.1066,75.2229,74.7286,75.2229,82025.0
2020-04-13 15:30:00,77.62,78.23,77.48,78.18,117426.0,75.2326,75.8238,75.0969,75.7754,117426.0
2020-04-13 15:40:00,78.18,78.36,77.95,78.32,95879.0,75.7754,75.9498,75.5524,75.9111,95879.0
2020-04-13 15:50:00,78.35,78.4,77.55,78.03,244105.0,75.9401,75.9886,75.1647,75.63,244105.0
2020-04-14 09:30:00,81.0,81.86,79.98,81.5,322151.0,78.5086,79.3422,77.52,78.9933,322151.0
2020-04-14 09:40:00,81.39,83.11,81.2,83.03,338067.0,78.8866,80.5537,78.7025,80.4762,338067.0
2020-04-14 09:50:00,83.05,83.3,82.51,82.83,192662.0,80.4956,80.7379,79.9722,80.2823,192662.0
2020-04-14 10:00:00,82.84,82.87,81.07,81.43,156493.0,80.292,80.3211,78.5765,78.9254,156493.0
2020-04-14 10:10:00,81.41,82.38,81.39,82.34,93524.0,78.906,79.8462,78.8866,79.8074,93524.0
2020-04-14 10:20:00,82.43,82.57,80.84,80.95,112835.0,79.8946,80.0303,78.3536,78.4602,112835.0
2020-04-14 10:30:00,80.87,80.97,79.35,79.88,183202.0,78.3826,78.4796,76.9094,77.4231,183202.0
2020-04-14 10:40:00,79.92,80.87,79.92,80.52,86022.0,77.4618,78.3826,77.4618,78.0434,86022.0
2020-04-14 10:50:00,80.5,80.63,79.77,79.83,57589.0,78.024,78.15,77.3165,77.3746,57589.0
2020-04-14 11:00:00,79.87,80.27,79.0,79.77,107161.0,77.4134,77.8011,76.5701,77.3165,107161.0
2020-04-14 11:10:00,79.84,80.01,78.86,79.05,127266.0,77.3843,77.5491,76.4345,76.6186,127266.0
2020-04-14 11:20:00,79.15,80.11,79.07,79.09,131689.0,76.7155,77.646,76.638,76.6574,131689.0
2020-04-14 11:30:00,79.17,79.98,79.16,79.79,36692.0,76.7349,77.52,76.7252,77.3358,36692.0
2020-04-14 11:40:00,79.78,79.91,79.41,79.58,33019.0,77.3262,77.4522,76.9675,77.1323,33019.0
2020-04-14 11:50:00,79.73,79.86,79.22,79.22,38537.0,77.2777,77.4037,76.7834,76.7834,38537.0
2020-04-14 12:00:00,79.27,79.72,79.24,79.67,88802.0,76.8318,77.268,76.8028,77.2195,88802.0
2020-04-14 12:10:00,79.65,80.31,79.54,80.23,127201.0,77.2002,77.8399,77.0935,77.7623,127201.0
2020-04-14 12:20:00,80.26,80.65,80.18,80.25,88131.0,77.7914,78.1694,77.7139,77.7817,88131.0
2020-04-14 12:30:00,80.28,80.42,80.06,80.25,42212.0,77.8108,77.9465,77.5975,77.7817,42212.0
2020-04-14 12:40:00,80.18,80.98,80.18,80.8,134926.0,77.7139,78.4892,77.7139,78.3148,134926.0
2020-04-14 12:50:00,80.79,81.2,80.69,80.7,250446.0,78.3051,78.7025,78.2082,78.2179,250446.0
2020-04-14 13:00:00,80.69,80.89,80.64,80.81,41074.0,78.2082,78.402,78.1597,78.3245,41074.0
2020-04-14 13:10:00,80.83,80.9,80.29,80.51,147367.0,78.3439,78.4117,77.8205,78.0337,147367.0
2020-04-14 13:20:00,80.53,81.02,80.5,80.62,70076.0,78.0531,78.528,78.024,78.1403,70076.0
2020-04-14 13:30:00,80.64,80.84,80.4,80.62,55204.0,78.1597,78.3536,77.9271,78.1403,55204.0
2020-04-14 13:40:00,80.62,81.12,80.55,80.97,56513.0,78.1403,78.6249,78.0725,78.4796,56513.0
2020-04-14 13:50:00,80.98,81.57,80.9,81.28,126724.0,78.4892,79.0611,78.4117,78.78,126724.0
2020-04-14 14:00:00,81.31,81.31,80.71,81.13,73432.0,78.8091,78.8091,78.2275,78.6346,73432.0
2020-04-14 14:10:00,81.15,81.95,81.15,81.73,109726.0,78.654,79.4294,78.654,79.2162,109726.0
2020-04-14 14:20:00,81.7,81.94,81.58,81.74,74705.0,79.1871,79.4197,79.0708,79.2259,74705.0
2020-04-14 14:30:00,81.72,81.93,81.14,81.17,192694.0,79.2065,79.41,78.6443,78.6734,192694.0
2020-04-14 14:40:00,81.17,81.62,81.1,81.59,87812.0,78.6734,79.1096,78.6056,79.0805,87812.0
2020-04-14 14:50:00,81.6,81.89,81.53,81.7,73276.0,79.0902,79.3713,79.0223,79.1871,73276.0
2020-04-14 15:00:00,81.73,81.88,81.36,81.48,113844.0,79.2162,79.3616,78.8576,78.9739,113844.0
2020-04-14 15:10:00,81.43,81.54,81.12,81.41,63399.0,78.9254,79.032,78.6249,78.906,63399.0
2020-04-14 15:20:00,81.39,82.15,81.26,82.09,78408.0,78.8866,79.6233,78.7606,79.5651,78408.0
2020-04-14 15:30:00,82.11,82.52,81.93,82.51,151418.0,79.5845,79.9819,79.41,79.9722,151418.0
2020-04-14 15:40:00,82.49,82.9,82.41,82.5,157609.0,79.9528,80.3502,79.8753,79.9625,157609.0
2020-04-14 15:50:00,82.57,82.99,82.25,82.76,374126.0,80.0303,80.4374,79.7202,80.2145,374126.0
2020-04-15 09:30:00,78.01,80.64,77.53,80.15,366473.0,75.6106,78.1597,75.1454,77.6848,366473.0
2020-04-15 09:40:00,80.11,80.13,78.54,78.83,150495.0,77.646,77.6654,76.1243,76.4054,150495.0
2020-04-15 09:50:00,78.89,78.97,77.82,78.35,173067.0,76.4635,76.5411,75.4264,75.9401,173067.0
2020-04-15 10:00:00,78.31,78.84,77.84,78.8,124747.0,75.9014,76.4151,75.4458,76.3763,124747.0
2020-04-15 10:10:00,78.7,79.15,78.48,78.61,147744.0,76.2794,76.7155,76.0661,76.1921,147744.0
2020-04-15 10:20:00,78.61,78.91,78.52,78.66,94018.0,76.1921,76.4829,76.1049,76.2406,94018.0
2020-04-15 10:30:00,78.62,78.88,77.83,77.92,74109.0,76.2018,76.4538,75.4361,75.5234,74109.0
2020-04-15 10:40:00,77.85,78.74,77.85,78.4,72460.0,75.4555,76.3181,75.4555,75.9886,72460.0
2020-04-15 10:50:00,78.36,78.39,77.96,78.04,105397.0,75.9498,75.9789,75.5621,75.6397,105397.0
2020-04-15 11:00:00,78.06,78.06,77.61,77.96,89306.0,75.6591,75.6591,75.2229,75.5621,89306.0
2020-04-15 11:10:00,78.0,78.49,78.0,78.33,66001.0,75.6009,76.0758,75.6009,75.9208,66001.0
2020-04-15 11:20:00,78.33,78.85,78.22,78.79,60947.0,75.9208,76.4248,75.8141,76.3666,60947.0
2020-04-15 11:30:00,78.8,79.47,78.8,78.89,98283.0,76.3763,77.0257,76.3763,76.4635,98283.0
2020-04-15 11:40:00,78.91,78.95,78.25,78.31,66335.0,76.4829,76.5217,75.8432,75.9014,66335.0
2020-04-15 11:50:00,78.35,78.87,78.33,78.74,61644.0,75.9401,76.4441,75.9208,76.3181,61644.0
2020-04-15 12:00:00,78.74,79.33,78.53,79.24,81108.0,76.3181,76.89,76.1146,76.8028,81108.0
2020-04-15 12:10:00,79.22,79.61,79.05,79.61,96535.0,76.7834,77.1614,76.6186,77.1614,96535.0
2020-04-15 12:20:00,79.64,80.2,79.64,80.16,138543.0,77.1905,77.7332,77.1905,77.6945,138543.0
2020-04-15 12:30:00,80.15,80.21,79.64,79.67,58488.0,77.6848,77.7429,77.1905,77.2195,58488.0
2020-04-15 12:40:00,79.65,80.0,79.62,79.84,60003.0,77.2002,77.5394,77.1711,77.3843,60003.0
2020-04-15 12:50:00,79.87,80.25,79.82,80.08,65070.0,77.4134,77.7817,77.3649,77.6169,65070.0
2020-04-15 13:00:00,80.08,81.31,80.0,81.29,87279.0,77.6169,78.8091,77.5394,78.7897,87279.0
2020-04-15 13:10:00,81.31,81.47,81.03,81.3,119072.0,78.8091,78.9642,78.5377,78.7994,119072.0
2020-04-15 13:20:00,81.29,81.4,80.85,80.95,76411.0,78.7897,78.8963,78.3632,78.4602,76411.0
2020-04-15 13:30:00,81.01,81.39,80.81,81.02,46701.0,78.5183,78.8866,78.3245,78.528,46701.0
2020-04-15 13:40:00,80.96,81.22,80.75,81.22,68692.0,78.4699,78.7219,78.2663,78.7219,68692.0
2020-04-15 13:50:00,81.3,81.55,81.12,81.35,75754.0,78.7994,79.0417,78.6249,78.8479,75754.0
2020-04-15 14:00:00,81.37,81.81,81.36,81.41,52593.0,78.8672,79.2937,78.8576,78.906,52593.0
2020-04-15 14:10:00,81.43,81.6,81.19,81.47,115040.0,78.9254,79.0902,78.6928,78.9642,115040.0
2020-04-15 14:20:00,81.45,81.84,81.38,81.38,79510.0,78.9448,79.3228,78.8769,78.8769,79510.0
2020-04-15 14:30:00,81.41,81.99,81.33,81.89,113290.0,78.906,79.4682,78.8285,79.3713,113290.0
2020-04-15 14:40:00,81.86,81.86,81.21,81.4,59743.0,79.3422,79.3422,78.7122,78.8963,59743.0
2020-04-15 14:50:00,81.37,81.94,81.33,81.94,74793.0,78.8672,79.4197,78.8285,79.4197,74793.0
2020-04-15 15:00:00,81.93,81.94,81.05,81.14,76154.0,79.41,79.4197,78.5571,78.6443,76154.0
2020-04-15 15:10:00,81.11,81.16,80.71,80.99,85896.0,78.6152,78.6637,78.2275,78.4989,85896.0
2020-04-15 15:20:00,80.99,81.11,80.3,80.57,59789.0,78.4989,78.6152,77.8302,78.0919,59789.0
2020-04-15 15:30:00,80.53,80.83,80.42,80.66,61279.0,78.0531,78.3439,77.9465,78.1791,61279.0
2020-04-15 15:40:00,80.65,80.72,80.31,80.66,65766.0,78.1694,78.2372,77.8399,78.1791,65766.0
2020-04-15 15:50:00,80.66,80.88,80.51,80.78,204773.0,78.1791,78.3923,78.0337,78.2954,204773.0
2020-04-16 09:30:00,80.01,80.99,78.53,78.91,197816.0,77.5491,78.4989,76.1146,76.4829,197816.0
2020-04-16 09:40:00,78.97,79.4,77.9,78.0,151850.0,76.5411,76.9578,75.504,75.6009,151850.0
2020-04-16 09:50:00,78.0,78.27,76.91,77.0,209031.0,75.6009,75.8626,74.5444,74.6317,209031.0
2020-04-16 10:00:00,77.09,77.23,76.81,76.87,131207.0,74.7189,74.8546,74.4475,74.5057,131207.0
2020-04-16 10:10:00,76.88,77.24,76.25,76.9,141009.0,74.5154,74.8643,73.9047,74.5347,141009.0
2020-04-16 10:20:00,76.84,78.86,76.84,78.53,192576.0,74.4766,76.4345,74.4766,76.1146,192576.0
2020-04-16 10:30:00,78.54,78.58,78.0,78.05,107347.0,76.1243,76.1631,75.6009,75.6494,107347.0
2020-04-16 10:40:00,78.1,78.67,77.94,78.6,64228.0,75.6978,76.2503,75.5427,76.1824,64228.0
2020-04-16 10:50:00,78.6,78.75,78.35,78.64,112220.0,76.1824,76.3278,75.9401,76.2212,112220.0
2020-04-16 11:00:00,78.55,79.65,78.46,79.65,91174.0,76.134,77.2002,76.0468,77.2002,91174.0
2020-04-16 11:10:00,79.61,79.65,78.77,79.03,52344.0,77.1614,77.2002,76.3472,76.5992,52344.0
2020-04-16 11:20:00,79.06,79.64,78.97,79.38,82021.0,76.6283,77.1905,76.5411,76.9385,82021.0
2020-04-16 11:30:00,79.38,79.64,79.08,79.52,143061.0,76.9385,77.1905,76.6477,77.0742,143061.0
2020-04-16 11:40:00,79.51,79.71,79.39,79.59,84960.0,77.0645,77.2583,76.9482,77.142,84960.0
2020-04-16 11:50:00,79.62,80.52,79.5,80.4,166883.0,77.1711,78.0434,77.0548,77.9271,166883.0
2020-04-16 12:00:00,80.51,80.79,79.75,79.8,114389.0,78.0337,78.3051,77.2971,77.3455,114389.0
2020-04-16 12:10:00,79.8,80.1,78.4,78.44,139203.0,77.3455,77.6363,75.9886,76.0274,139203.0
2020-04-16 12:20:00,78.44,79.22,78.14,79.07,187547.0,76.0274,76.7834,75.7366,76.638,187547.0
2020-04-16 12:30:00,79.07,79.08,78.46,78.72,57926.0,76.638,76.6477,76.0468,76.2988,57926.0
2020-04-16 12:40:00,78.83,79.28,78.62,79.02,68750.0,76.4054,76.8415,76.2018,76.5895,68750.0
2020-04-16 12:50:00,79.0,79.11,78.77,78.96,43601.0,76.5701,76.6768,76.3472,76.5314,43601.0
2020-04-16 13:00:00,78.97,79.35,78.79,79.2,36895.0,76.5411,76.9094,76.3666,76.764,36895.0
2020-04-16 13:10:00,79.12,79.3,78.98,79.09,39368.0,76.6865,76.8609,76.5508,76.6574,39368.0
2020-04-16 13:20:00,79.07,79.76,79.07,79.61,61748.0,76.638,77.3068,76.638,77.1614,61748.0
2020-04-16 13:30:00,79.61,79.95,79.53,79.66,41423.0,77.1614,77.4909,77.0838,77.2098,41423.0
2020-04-16 13:40:00,79.64,80.07,79.63,79.84,118609.0,77.1905,77.6072,77.1808,77.3843,118609.0
2020-04-16 13:50:00,79.86,79.92,79.16,79.31,45716.0,77.4037,77.4618,76.7252,76.8706,45716.0
2020-04-16 14:00:00,79.28,79.62,79.12,79.56,33163.0,76.8415,77.1711,76.6865,77.1129,33163.0
2020-04-16 14:10:00,79.58,79.86,79.39,79.77,53515.0,77.1323,77.4037,76.9482,77.3165,53515.0
2020-04-16 14:20:00,79.78,79.97,79.46,79.72,94612.0,77.3262,77.5103,77.016,77.268,94612.0
2020-04-16 14:30:00,79.69,80.25,79.5,80.0,154485.0,77.2389,77.7817,77.0548,77.5394,154485.0
2020-04-16 14:40:00,79.97,80.12,79.4,79.55,77727.0,77.5103,77.6557,76.9578,77.1032,77727.0
2020-04-16 14:50:00,79.55,79.65,79.28,79.29,32375.0,77.1032,77.2002,76.8415,76.8512,32375.0
2020-04-16 15:00:00,79.29,79.43,78.82,78.85,43791.0,76.8512,76.9869,76.3957,76.4248,43791.0
2020-04-16 15:10:00,78.91,78.95,78.61,78.81,71491.0,76.4829,76.5217,76.1921,76.386,71491.0
2020-04-16 15:20:00,78.79,79.01,78.76,78.93,97051.0,76.3666,76.5798,76.3375,76.5023,97051.0
2020-04-16 15:30:00,78.93,79.61,78.92,79.52,130968.0,76.5023,77.1614,76.4926,77.0742,130968.0
2020-04-16 15:40:00,79.62,79.97,79.38,79.93,80771.0,77.1711,77.5103,76.9385,77.4715,80771.0
2020-04-16 15:50:00,79.91,80.7,79.91,80.39,377020.0,77.4522,78.2179,77.4522,77.9174,377020.0
2020-04-17 09:30:00,85.3,85.63,84.01,84.38,461154.0,82.6764,82.9962,81.426,81.7847,461154.0
2020-04-17 09:40:00,84.37,84.63,83.15,83.21,271499.0,81.775,82.027,80.5925,80.6507,271499.0
2020-04-17 09:50:00,83.25,83.97,82.84,83.91,310037.0,80.6894,81.3873,80.292,81.3291,310037.0
2020-04-17 10:00:00,83.86,84.18,83.51,83.74,183933.0,81.2807,81.5908,80.9414,81.1644,183933.0
2020-04-17 10:10:00,83.78,83.92,83.03,83.1,181942.0,81.2031,81.3388,80.4762,80.544,181942.0
2020-04-17 10:20:00,83.06,83.18,82.29,82.6,145986.0,80.5053,80.6216,79.759,80.0594,145986.0
2020-04-17 10:30:00,82.57,82.94,82.32,82.94,83927.0,80.0303,80.389,79.788,80.389,83927.0
2020-04-17 10:40:00,82.94,83.07,82.57,82.7,104047.0,80.389,80.515,80.0303,80.1563,104047.0
2020-04-17 10:50:00,82.72,83.49,82.71,83.19,85423.0,80.1757,80.922,80.166,80.6313,85423.0
2020-04-17 11:00:00,83.16,83.84,83.02,83.71,64379.0,80.6022,81.2613,80.4665,81.1353,64379.0
2020-04-17 11:10:00,83.68,83.95,83.57,83.91,77950.0,81.1062,81.3679,80.9996,81.3291,77950.0
2020-04-17 11:20:00,83.91,84.1,83.44,83.6,111601.0,81.3291,81.5133,80.8736,81.0287,111601.0
2020-04-17 11:30:00,83.65,83.94,83.54,83.74,36321.0,81.0771,81.3582,80.9705,81.1644,36321.0
2020-04-17 11:40:00,83.65,83.91,83.26,83.5,59457.0,81.0771,81.3291,80.6991,80.9317,59457.0
2020-04-17 11:50:00,83.47,83.71,83.24,83.61,56885.0,80.9027,81.1353,80.6797,81.0384,56885.0
2020-04-17 12:00:00,83.66,84.04,83.29,83.85,90147.0,81.0868,81.4551,80.7282,81.271,90147.0
2020-04-17 12:10:00,83.86,84.17,83.73,84.09,68495.0,81.2807,81.5811,81.1547,81.5036,68495.0
2020-04-17 12:20:00,84.12,84.12,83.75,83.78,35080.0,81.5327,81.5327,81.174,81.2031,35080.0
2020-04-17 12:30:00,83.81,84.28,83.76,84.2,46081.0,81.2322,81.6877,81.1837,81.6102,46081.0
2020-04-17 12:40:00,84.22,84.66,83.88,84.25,93765.0,81.6296,82.0561,81.3,81.6587,93765.0
2020-04-17 12:50:00,84.22,84.24,83.9,83.94,31248.0,81.6296,81.649,81.3194,81.3582,31248.0
2020-04-17 13:00:00,83.9,84.05,83.76,84.0,36474.0,81.3194,81.4648,81.1837,81.4164,36474.0
2020-04-17 13:10:00,84.01,84.5,83.97,84.26,48293.0,81.426,81.901,81.3873,81.6684,48293.0
2020-04-17 13:20:00,84.25,84.44,84.12,84.16,59460.0,81.6587,81.8428,81.5327,81.5714,59460.0
2020-04-17 13:30:00,84.19,84.29,84.06,84.19,55930.0,81.6005,81.6974,81.4745,81.6005,55930.0
2020-04-17 13:40:00,84.17,84.2,83.28,83.33,72101.0,81.5811,81.6102,80.7185,80.767,72101.0
2020-04-17 13:50:00,83.35,83.76,83.35,83.65,43671.0,80.7863,81.1837,80.7863,81.0771,43671.0
2020-04-17 14:00:00,83.64,83.72,83.04,83.08,59054.0,81.0674,81.145,80.4859,80.5247,59054.0
2020-04-17 14:10:00,83.08,83.33,82.93,83.33,48468.0,80.5247,80.767,80.3793,80.767,48468.0
2020-04-17 14:20:00,83.36,83.56,83.12,83.16,34217.0,80.796,80.9899,80.5634,80.6022,34217.0
2020-04-17 14:30:00,83.15,83.33,82.9,83.27,54875.0,80.5925,80.767,80.3502,80.7088,54875.0
2020-04-17 14:40:00,83.27,83.45,83.16,83.34,38013.0,80.7088,80.8833,80.6022,80.7767,38013.0
2020-04-17 14:50:00,83.38,83.44,82.95,83.36,55477.0,80.8154,80.8736,80.3987,80.796,55477.0
2020-04-17 15:00:00,83.34,83.42,83.03,83.07,70694.0,80.7767,80.8542,80.4762,80.515,70694.0
2020-04-17 15:10:00,83.11,83.16,82.75,83.03,97389.0,80.5537,80.6022,80.2048,80.4762,97389.0
2020-04-17 15:20:00,83.01,83.1,82.82,82.98,70275.0,80.4568,80.544,80.2727,80.4277,70275.0
2020-04-17 15:30:00,82.99,83.77,82.98,83.75,148168.0,80.4374,81.1934,80.4277,81.174,148168.0
2020-04-17 15:40:00,83.78,84.23,83.78,84.14,128355.0,81.2031,81.6393,81.2031,81.5521,128355.0
2020-04-17 15:50:00,84.12,84.62,84.12,84.24,313827.0,81.5327,82.0173,81.5327,81.649,313827.0
2020-04-20 09:30:00,81.61,82.13,80.89,81.81,225060.0,79.0999,79.6039,78.402,79.2937,225060.0
2020-04-20 09:40:00,81.91,83.19,81.84,82.73,151352.0,79.3906,80.6313,79.3228,80.1854,151352.0
2020-04-20 09:50:00,82.84,83.25,82.36,82.5,83415.0,80.292,80.6894,79.8268,79.9625,83415.0
2020-04-20 10:00:00,82.58,82.59,82.1,82.27,97030.0,80.04,80.0497,79.5748,79.7396,97030.0
2020-04-20 10:10:00,82.21,82.38,81.64,82.01,85087.0,79.6814,79.8462,79.1289,79.4876,85087.0
2020-04-20 10:20:00,82.0,82.1,81.7,81.7,95931.0,79.4779,79.5748,79.1871,79.1871,95931.0
2020-04-20 10:30:00,81.67,81.79,81.17,81.45,82633.0,79.158,79.2743,78.6734,78.9448,82633.0
2020-04-20 10:40:00,81.46,82.27,81.46,81.97,104179.0,78.9545,79.7396,78.9545,79.4488,104179.0
2020-04-20 10:50:00,82.0,82.53,81.86,82.1,106068.0,79.4779,79.9916,79.3422,79.5748,106068.0
2020-04-20 11:00:00,82.07,82.52,82.07,82.32,96763.0,79.5457,79.9819,79.5457,79.788,96763.0
2020-04-20 11:10:00,82.34,82.57,82.18,82.18,92897.0,79.8074,80.0303,79.6523,79.6523,92897.0
2020-04-20 11:20:00,82.24,82.29,82.01,82.07,67272.0,79.7105,79.759,79.4876,79.5457,67272.0
2020-04-20 11:30:00,82.04,82.23,81.74,82.23,97797.0,79.5166,79.7008,79.2259,79.7008,97797.0
2020-04-20 11:40:00,82.25,82.55,81.97,82.48,59475.0,79.7202,80.011,79.4488,79.9431,59475.0
2020-04-20 11:50:00,82.46,82.72,82.2,82.39,68335.0,79.9237,80.1757,79.6717,79.8559,68335.0
2020-04-20 12:00:00,82.45,82.49,81.9,82.1,51773.0,79.914,79.9528,79.3809,79.5748,51773.0
2020-04-20 12:10:00,82.13,82.13,81.72,81.95,47693.0,79.6039,79.6039,79.2065,79.4294,47693.0
2020-04-20 12:20:00,81.98,82.48,81.97,82.24,57051.0,79.4585,79.9431,79.4488,79.7105,57051.0
2020-04-20 12:30:00,82.28,82.41,81.97,82.05,39448.0,79.7493,79.8753,79.4488,79.5263,39448.0
2020-04-20 12:40:00,82.05,82.13,81.8,81.86,40651.0,79.5263,79.6039,79.284,79.3422,40651.0
2020-04-20 12:50:00,81.86,81.95,81.53,81.58,29315.0,79.3422,79.4294,79.0223,79.0708,29315.0
2020-04-20 13:00:00,81.6,81.61,81.08,81.13,45217.0,79.0902,79.0999,78.5862,78.6346,45217.0
2020-04-20 13:10:00,81.14,81.2,80.72,80.94,88523.0,78.6443,78.7025,78.2372,78.4505,88523.0
2020-04-20 13:20:00,80.91,81.28,80.8,81.25,88141.0,78.4214,78.78,78.3148,78.7509,88141.0
2020-04-20 13:30:00,81.27,81.45,81.17,81.45,23482.0,78.7703,78.9448,78.6734,78.9448,23482.0
2020-04-20 13:40:00,81.42,81.53,80.75,80.76,85875.0,78.9157,79.0223,78.2663,78.276,85875.0
2020-04-20 13:50:00,80.77,81.01,80.55,80.8,56086.0,78.2857,78.5183,78.0725,78.3148,56086.0
2020-04-20 14:00:00,80.8,80.88,80.33,80.33,115772.0,78.3148,78.3923,77.8592,77.8592,115772.0
2020-04-20 14:10:00,80.36,80.37,79.94,80.0,129800.0,77.8883,77.898,77.4812,77.5394,129800.0
2020-04-20 14:20:00,79.98,80.03,79.29,79.4,70050.0,77.52,77.5685,76.8512,76.9578,70050.0
2020-04-20 14:30:00,79.38,80.14,79.34,79.97,66036.0,76.9385,77.6751,76.8997,77.5103,66036.0
2020-04-20 14:40:00,80.0,80.08,79.85,80.03,59214.0,77.5394,77.6169,77.394,77.5685,59214.0
2020-04-20 14:50:00,80.0,80.0,79.5,79.52,91641.0,77.5394,77.5394,77.0548,77.0742,91641.0
2020-04-20 15:00:00,79.55,79.93,79.38,79.54,62609.0,77.1032,77.4715,76.9385,77.0935,62609.0
2020-04-20 15:10:00,79.56,79.69,79.38,79.42,53907.0,77.1129,77.2389,76.9385,76.9772,53907.0
2020-04-20 15:20:00,79.45,79.84,79.42,79.8,93503.0,77.0063,77.3843,76.9772,77.3455,93503.0
2020-04-20 15:30:00,79.84,80.03,79.67,79.67,83842.0,77.3843,77.5685,77.2195,77.2195,83842.0
2020-04-20 15:40:00,79.69,80.0,79.64,79.94,80101.0,77.2389,77.5394,77.1905,77.4812,80101.0
2020-04-20 15:50:00,79.97,80.02,79.65,79.78,172959.0,77.5103,77.5588,77.2002,77.3262,172959.0
2020-04-21 09:30:00,77.63,78.2,77.2,77.65,249529.0,75.2423,75.7948,74.8255,75.2617,249529.0
2020-04-21 09:40:00,77.66,79.09,77.37,78.45,158853.0,75.2714,76.6574,74.9903,76.0371,158853.0
2020-04-21 09:50:00,78.45,78.74,77.91,78.58,91586.0,76.0371,76.3181,75.5137,76.1631,91586.0
2020-04-21 10:00:00,78.59,78.99,78.0,78.87,122669.0,76.1728,76.5605,75.6009,76.4441,122669.0
2020-04-21 10:10:00,78.79,79.34,78.71,79.33,114578.0,76.3666,76.8997,76.2891,76.89,114578.0
2020-04-21 10:20:00,79.29,79.46,78.89,79.17,108269.0,76.8512,77.016,76.4635,76.7349,108269.0
2020-04-21 10:30:00,79.23,79.23,78.84,78.99,44345.0,76.7931,76.7931,76.4151,76.5605,44345.0
2020-04-21 10:40:00,78.96,79.05,78.69,78.77,95529.0,76.5314,76.6186,76.2697,76.3472,95529.0
2020-04-21 10:50:00,78.77,79.2,78.72,78.84,92690.0,76.3472,76.764,76.2988,76.4151,92690.0
2020-04-21 11:00:00,78.78,78.79,77.86,78.06,139767.0,76.3569,76.3666,75.4652,75.6591,139767.0
2020-04-21 11:10:00,78.11,78.55,77.7,78.55,122848.0,75.7075,76.134,75.3101,76.134,122848.0
2020-04-21 11:20:00,78.53,78.8,78.25,78.25,65023.0,76.1146,76.3763,75.8432,75.8432,65023.0
2020-04-21 11:30:00,78.33,78.74,77.91,78.13,107618.0,75.9208,76.3181,75.5137,75.7269,107618.0
2020-04-21 11:40:00,78.13,78.3,77.8,78.07,66096.0,75.7269,75.8917,75.4071,75.6688,66096.0
2020-04-21 11:50:00,78.09,78.51,77.94,78.44,49213.0,75.6881,76.0952,75.5427,76.0274,49213.0
2020-04-21 12:00:00,78.47,78.52,78.23,78.33,30506.0,76.0564,76.1049,75.8238,75.9208,30506.0
2020-04-21 12:10:00,78.35,78.94,78.21,78.91,132799.0,75.9401,76.512,75.8044,76.4829,132799.0
2020-04-21 12:20:00,78.95,79.1,78.77,78.84,53906.0,76.5217,76.6671,76.3472,76.4151,53906.0
2020-04-21 12:30:00,78.8,78.82,78.47,78.48,58538.0,76.3763,76.3957,76.0564,76.0661,58538.0
2020-04-21 12:40:00,78.54,78.68,78.38,78.54,131879.0,76.1243,76.26,75.9692,76.1243,131879.0
2020-04-21 12:50:00,78.51,78.72,78.47,78.61,46899.0,76.0952,76.2988,76.0564,76.1921,46899.0
2020-04-21 13:00:00,78.7,78.85,78.56,78.57,39502.0,76.2794,76.4248,76.1437,76.1534,39502.0
2020-04-21 13:10:00,78.61,78.63,78.0,78.35,84089.0,76.1921,76.2115,75.6009,75.9401,84089.0
2020-04-21 13:20:00,78.33,78.91,78.31,78.89,41962.0,75.9208,76.4829,75.9014,76.4635,41962.0
2020-04-21 13:30:00,78.86,79.26,78.7,79.26,39527.0,76.4345,76.8221,76.2794,76.8221,39527.0
2020-04-21 13:40:00,79.19,79.21,78.53,78.59,37936.0,76.7543,76.7737,76.1146,76.1728,37936.0
2020-04-21 13:50:00,78.59,78.86,78.5,78.66,25836.0,76.1728,76.4345,76.0855,76.2406,25836.0
2020-04-21 14:00:00,78.68,79.19,78.5,79.08,66569.0,76.26,76.7543,76.0855,76.6477,66569.0
2020-04-21 14:10:00,79.08,79.16,78.6,78.74,55208.0,76.6477,76.7252,76.1824,76.3181,55208.0
2020-04-21 14:20:00,78.71,79.28,78.62,79.02,63709.0,76.2891,76.8415,76.2018,76.5895,63709.0
2020-04-21 14:30:00,79.02,79.08,78.65,78.99,83209.0,76.5895,76.6477,76.2309,76.5605,83209.0
2020-04-21 14:40:00,78.91,79.0,78.47,78.75,91286.0,76.4829,76.5701,76.0564,76.3278,91286.0
2020-04-21 14:50:00,78.78,79.01,78.55,78.81,76072.0,76.3569,76.5798,76.134,76.386,76072.0
2020-04-21 15:00:00,78.81,79.05,78.48,78.87,97095.0,76.386,76.6186,76.0661,76.4441,97095.0
2020-04-21 15:10:00,78.8,79.3,78.64,79.29,55919.0,76.3763,76.8609,76.2212,76.8512,55919.0
2020-04-21 15:20:00,79.29,79.65,79.24,79.36,203258.0,76.8512,77.2002,76.8028,76.9191,203258.0
2020-04-21 15:30:00,79.4,80.05,79.4,79.55,138104.0,76.9578,77.5878,76.9578,77.1032,138104.0
2020-04-21 15:40:00,79.58,79.74,79.45,79.53,80928.0,77.1323,77.2874,77.0063,77.0838,80928.0
2020-04-21 15:50:00,79.54,79.96,79.43,79.9,358413.0,77.0935,77.5006,76.9869,77.4425,358413.0
2020-04-22 09:30:00,81.43,82.48,80.86,81.28,132942.0,78.9254,79.9431,78.3729,78.78,132942.0
2020-04-22 09:40:00,81.3,81.5,80.64,80.81,73782.0,78.7994,78.9933,78.1597,78.3245,73782.0
2020-04-22 09:50:00,80.78,81.04,80.02,80.23,81574.0,78.2954,78.5474,77.5588,77.7623,81574.0
2020-04-22 10:00:00,80.28,80.43,79.94,80.08,146016.0,77.8108,77.9562,77.4812,77.6169,146016.0
2020-04-22 10:10:00,80.12,80.25,79.33,79.34,244461.0,77.6557,77.7817,76.89,76.8997,244461.0
2020-04-22 10:20:00,79.34,80.08,79.34,79.83,174743.0,76.8997,77.6169,76.8997,77.3746,174743.0
2020-04-22 10:30:00,79.85,80.33,79.76,80.3,84134.0,77.394,77.8592,77.3068,77.8302,84134.0
2020-04-22 10:40:00,80.22,80.32,79.9,79.99,63635.0,77.7526,77.8495,77.4425,77.5297,63635.0
2020-04-22 10:50:00,79.96,80.17,79.82,80.06,67155.0,77.5006,77.7042,77.3649,77.5975,67155.0
2020-04-22 11:00:00,80.15,80.38,80.01,80.34,39534.0,77.6848,77.9077,77.5491,77.8689,39534.0
2020-04-22 11:10:00,80.35,80.67,80.23,80.5,32676.0,77.8786,78.1888,77.7623,78.024,32676.0
2020-04-22 11:20:00,80.48,80.53,80.01,80.22,40201.0,78.0046,78.0531,77.5491,77.7526,40201.0
2020-04-22 11:30:00,80.26,80.72,80.2,80.66,24658.0,77.7914,78.2372,77.7332,78.1791,24658.0
2020-04-22 11:40:00,80.67,80.94,80.58,80.62,36774.0,78.1888,78.4505,78.1015,78.1403,36774.0
2020-04-22 11:50:00,80.67,80.86,80.51,80.67,44159.0,78.1888,78.3729,78.0337,78.1888,44159.0
2020-04-22 12:00:00,80.7,80.7,80.34,80.39,32381.0,78.2179,78.2179,77.8689,77.9174,32381.0
2020-04-22 12:10:00,80.37,80.38,80.09,80.23,36821.0,77.898,77.9077,77.6266,77.7623,36821.0
2020-04-22 12:20:00,80.26,80.45,80.22,80.38,13289.0,77.7914,77.9755,77.7526,77.9077,13289.0
2020-04-22 12:30:00,80.45,80.64,80.38,80.62,16577.0,77.9755,78.1597,77.9077,78.1403,16577.0
2020-04-22 12:40:00,80.61,80.72,80.31,80.34,21342.0,78.1306,78.2372,77.8399,77.8689,21342.0
2020-04-22 12:50:00,80.3,80.32,80.05,80.25,28034.0,77.8302,77.8495,77.5878,77.7817,28034.0
2020-04-22 13:00:00,80.27,80.33,80.03,80.1,18788.0,77.8011,77.8592,77.5685,77.6363,18788.0
2020-04-22 13:10:00,80.09,80.22,80.09,80.2,19548.0,77.6266,77.7526,77.6266,77.7332,19548.0
2020-04-22 13:20:00,80.17,80.21,80.0,80.0,47255.0,77.7042,77.7429,77.5394,77.5394,47255.0
2020-04-22 13:30:00,80.02,80.11,79.99,80.0,74063.0,77.5588,77.646,77.5297,77.5394,74063.0
2020-04-22 13:40:00,80.0,80.06,80.0,80.01,88025.0,77.5394,77.5975,77.5394,77.5491,88025.0
2020-04-22 13:50:00,80.02,80.16,79.6,79.7,143037.0,77.5588,77.6945,77.1517,77.2486,143037.0
2020-04-22 14:00:00,79.73,79.77,79.42,79.45,50184.0,77.2777,77.3165,76.9772,77.0063,50184.0
2020-04-22 14:10:00,79.43,79.45,78.75,78.82,54885.0,76.9869,77.0063,76.3278,76.3957,54885.0
2020-04-22 14:20:00,78.85,79.28,78.82,79.15,69011.0,76.4248,76.8415,76.3957,76.7155,69011.0
2020-04-22 14:30:00,79.17,79.36,79.11,79.16,74791.0,76.7349,76.9191,76.6768,76.7252,74791.0
2020-04-22 14:40:00,79.16,79.34,79.11,79.21,85460.0,76.7252,76.8997,76.6768,76.7737,85460.0
2020-04-22 14:50:00,79.2,79.33,79.1,79.22,66019.0,76.764,76.89,76.6671,76.7834,66019.0
2020-04-22 15:00:00,79.24,79.41,79.19,79.36,37024.0,76.8028,76.9675,76.7543,76.9191,37024.0
2020-04-22 15:10:00,79.4,79.53,79.37,79.53,44872.0,76.9578,77.0838,76.9288,77.0838,44872.0
2020-04-22 15:20:00,79.49,79.86,79.47,79.81,69233.0,77.0451,77.4037,77.0257,77.3552,69233.0
2020-04-22 15:30:00,79.8,79.98,79.77,79.85,80360.0,77.3455,77.52,77.3165,77.394,80360.0
2020-04-22 15:40:00,79.86,80.07,79.76,80.04,126968.0,77.4037,77.6072,77.3068,77.5782,126968.0
2020-04-22 15:50:00,80.07,80.25,79.88,80.02,284176.0,77.6072,77.7817,77.4231,77.5588,284176.0
2020-04-23 09:30:00,80.45,81.76,80.45,81.43,196697.0,77.9755,79.2453,77.9755,78.9254,196697.0
2020-04-23 09:40:00,81.32,81.35,80.21,80.4,174338.0,78.8188,78.8479,77.7429,77.9271,174338.0
2020-04-23 09:50:00,80.42,80.74,79.96,80.74,72844.0,77.9465,78.2566,77.5006,78.2566,72844.0
2020-04-23 10:00:00,80.74,81.9,80.7,81.48,98410.0,78.2566,79.3809,78.2179,78.9739,98410.0
2020-04-23 10:10:00,81.5,81.82,81.16,81.81,103891.0,78.9933,79.3034,78.6637,79.2937,103891.0
2020-04-23 10:20:00,81.83,82.27,81.74,82.21,124772.0,79.3131,79.7396,79.2259,79.6814,124772.0
2020-04-23 10:30:00,82.23,83.0,82.23,82.66,141564.0,79.7008,80.4471,79.7008,80.1176,141564.0
2020-04-23 10:40:00,82.68,83.15,82.68,82.93,185649.0,80.137,80.5925,80.137,80.3793,185649.0
2020-04-23 10:50:00,82.95,83.01,82.69,82.69,170896.0,80.3987,80.4568,80.1466,80.1466,170896.0
2020-04-23 11:00:00,82.72,82.72,82.27,82.59,103394.0,80.1757,80.1757,79.7396,80.0497,103394.0
2020-04-23 11:10:00,82.59,83.42,82.56,83.26,56656.0,80.0497,80.8542,80.0206,80.6991,56656.0
2020-04-23 11:20:00,83.23,83.5,83.16,83.18,68128.0,80.67,80.9317,80.6022,80.6216,68128.0
2020-04-23 11:30:00,83.23,83.26,82.55,82.58,67739.0,80.67,80.6991,80.011,80.04,67739.0
2020-04-23 11:40:00,82.54,82.68,82.28,82.51,103393.0,80.0013,80.137,79.7493,79.9722,103393.0
2020-04-23 11:50:00,82.48,83.17,82.48,83.14,50481.0,79.9431,80.6119,79.9431,80.5828,50481.0
2020-04-23 12:00:00,83.15,83.21,83.0,83.14,33555.0,80.5925,80.6507,80.4471,80.5828,33555.0
2020-04-23 12:10:00,83.11,83.32,83.02,83.08,24877.0,80.5537,80.7573,80.4665,80.5247,24877.0
2020-04-23 12:20:00,83.01,83.24,82.89,83.09,51795.0,80.4568,80.6797,80.3405,80.5343,51795.0
2020-04-23 12:30:00,83.11,83.17,82.81,83.14,30808.0,80.5537,80.6119,80.263,80.5828,30808.0
2020-04-23 12:40:00,83.13,83.15,81.63,81.89,110187.0,80.5731,80.5925,79.1193,79.3713,110187.0
2020-04-23 12:50:00,81.86,81.95,81.26,81.71,200918.0,79.3422,79.4294,78.7606,79.1968,200918.0
2020-04-23 13:00:00,81.71,82.09,81.6,82.0,50415.0,79.1968,79.5651,79.0902,79.4779,50415.0
2020-04-23 13:10:00,82.06,82.6,82.06,82.32,63683.0,79.536,80.0594,79.536,79.788,63683.0
2020-04-23 13:20:00,82.3,82.35,81.37,81.74,62529.0,79.7686,79.8171,78.8672,79.2259,62529.0
2020-04-23 13:30:00,81.68,82.02,81.66,81.71,19832.0,79.1677,79.4973,79.1483,79.1968,19832.0
2020-04-23 13:40:00,81.7,81.82,81.29,81.29,21151.0,79.1871,79.3034,78.7897,78.7897,21151.0
2020-04-23 13:50:00,81.3,81.38,80.7,81.03,54353.0,78.7994,78.8769,78.2179,78.5377,54353.0
2020-04-23 14:00:00,81.03,81.1,80.5,80.5,57326.0,78.5377,78.6056,78.024,78.024,57326.0
2020-04-23 14:10:00,80.47,81.0,80.39,80.72,39054.0,77.9949,78.5086,77.9174,78.2372,39054.0
2020-04-23 14:20:00,80.75,81.14,80.7,80.94,25834.0,78.2663,78.6443,78.2179,78.4505,25834.0
2020-04-23 14:30:00,80.89,81.02,80.61,80.74,35915.0,78.402,78.528,78.1306,78.2566,35915.0
2020-04-23 14:40:00,80.82,81.1,80.74,80.91,31398.0,78.3342,78.6056,78.2566,78.4214,31398.0
2020-04-23 14:50:00,80.96,81.35,80.96,81.01,71501.0,78.4699,78.8479,78.4699,78.5183,71501.0
2020-04-23 15:00:00,81.05,81.05,80.44,80.64,140567.0,78.5571,78.5571,77.9659,78.1597,140567.0
2020-04-23 15:10:00,80.64,81.01,80.46,80.92,65936.0,78.1597,78.5183,77.9852,78.4311,65936.0
2020-04-23 15:20:00,80.92,81.52,80.86,81.44,78633.0,78.4311,79.0126,78.3729,78.9351,78633.0
2020-04-23 15:30:00,81.45,81.49,80.98,81.02,182463.0,78.9448,78.9836,78.4892,78.528,182463.0
2020-04-23 15:40:00,81.05,81.15,80.85,81.0,133958.0,78.5571,78.654,78.3632,78.5086,133958.0
2020-04-23 15:50:00,81.07,81.4,80.98,81.1,299375.0,78.5765,78.8963,78.4892,78.6056,299375.0
2020-04-24 09:30:00,81.68,82.18,81.25,82.09,92351.0,79.1677,79.6523,78.7509,79.5651,92351.0
2020-04-24 09:40:00,82.01,82.05,80.75,80.75,43899.0,79.4876,79.5263,78.2663,78.2663,43899.0
2020-04-24 09:50:00,80.63,80.92,80.3,80.44,42309.0,78.15,78.4311,77.8302,77.9659,42309.0
2020-04-24 10:00:00,80.35,80.77,80.29,80.29,25875.0,77.8786,78.2857,77.8205,77.8205,25875.0
2020-04-24 10:10:00,80.46,80.57,79.88,80.09,74027.0,77.9852,78.0919,77.4231,77.6266,74027.0
2020-04-24 10:20:00,80.12,80.5,80.02,80.08,48301.0,77.6557,78.024,77.5588,77.6169,48301.0
2020-04-24 10:30:00,80.12,80.56,79.93,80.34,56337.0,77.6557,78.0822,77.4715,77.8689,56337.0
2020-04-24 10:40:00,80.38,80.5,80.1,80.24,50816.0,77.9077,78.024,77.6363,77.772,50816.0
2020-04-24 10:50:00,80.29,80.45,79.93,80.02,60405.0,77.8205,77.9755,77.4715,77.5588,60405.0
2020-04-24 11:00:00,80.0,80.08,79.55,79.55,88113.0,77.5394,77.6169,77.1032,77.1032,88113.0
2020-04-24 11:10:00,79.56,79.61,79.28,79.5,50370.0,77.1129,77.1614,76.8415,77.0548,50370.0
2020-04-24 11:20:00,79.5,79.78,79.24,79.24,51040.0,77.0548,77.3262,76.8028,76.8028,51040.0
2020-04-24 11:30:00,79.23,79.28,78.83,79.08,68451.0,76.7931,76.8415,76.4054,76.6477,68451.0
2020-04-24 11:40:00,79.11,79.24,78.91,79.07,44740.0,76.6768,76.8028,76.4829,76.638,44740.0
2020-04-24 11:50:00,79.07,79.19,78.81,78.92,40799.0,76.638,76.7543,76.386,76.4926,40799.0
2020-04-24 12:00:00,78.95,79.04,78.8,78.92,34258.0,76.5217,76.6089,76.3763,76.4926,34258.0
2020-04-24 12:10:00,78.9,79.05,78.74,78.8,83427.0,76.4732,76.6186,76.3181,76.3763,83427.0
2020-04-24 12:20:00,78.78,78.78,78.4,78.55,106117.0,76.3569,76.3569,75.9886,76.134,106117.0
2020-04-24 12:30:00,78.57,78.79,78.49,78.76,64006.0,76.1534,76.3666,76.0758,76.3375,64006.0
2020-04-24 12:40:00,78.79,79.36,78.67,79.25,91467.0,76.3666,76.9191,76.2503,76.8125,91467.0
2020-04-24 12:50:00,79.27,79.3,78.87,79.18,38909.0,76.8318,76.8609,76.4441,76.7446,38909.0
2020-04-24 13:00:00,79.19,79.19,78.84,79.03,26312.0,76.7543,76.7543,76.4151,76.5992,26312.0
2020-04-24 13:10:00,79.06,79.06,78.8,78.83,22769.0,76.6283,76.6283,76.3763,76.4054,22769.0
2020-04-24 13:20:00,78.84,79.04,78.69,79.04,29906.0,76.4151,76.6089,76.2697,76.6089,29906.0
2020-04-24 13:30:00,79.04,79.19,78.93,79.11,22034.0,76.6089,76.7543,76.5023,76.6768,22034.0
2020-04-24 13:40:00,79.16,79.49,79.13,79.41,35731.0,76.7252,77.0451,76.6961,76.9675,35731.0
2020-04-24 13:50:00,79.42,79.76,79.39,79.72,38642.0,76.9772,77.3068,76.9482,77.268,38642.0
2020-04-24 14:00:00,79.71,80.1,79.55,79.91,60021.0,77.2583,77.6363,77.1032,77.4522,60021.0
2020-04-24 14:10:00,79.91,80.37,79.91,80.37,72465.0,77.4522,77.898,77.4522,77.898,72465.0
2020-04-24 14:20:00,80.39,80.47,80.08,80.24,60901.0,77.9174,77.9949,77.6169,77.772,60901.0
2020-04-24 14:30:00,80.19,80.56,80.08,80.56,67995.0,77.7235,78.0822,77.6169,78.0822,67995.0
2020-04-24 14:40:00,80.54,80.71,80.43,80.64,88062.0,78.0628,78.2275,77.9562,78.1597,88062.0
2020-04-24 14:50:00,80.69,80.79,80.54,80.7,75224.0,78.2082,78.3051,78.0628,78.2179,75224.0
2020-04-24 15:00:00,80.72,81.09,80.63,81.04,103115.0,78.2372,78.5959,78.15,78.5474,103115.0
2020-04-24 15:10:00,81.04,81.1,80.49,80.59,69376.0,78.5474,78.6056,78.0143,78.1112,69376.0
2020-04-24 15:20:00,80.59,80.64,80.47,80.53,52253.0,78.1112,78.1597,77.9949,78.0531,52253.0
2020-04-24 15:30:00,80.5,80.61,80.4,80.58,60281.0,78.024,78.1306,77.9271,78.1015,60281.0
2020-04-24 15:40:00,80.6,80.76,80.47,80.61,131608.0,78.1209,78.276,77.9949,78.1306,131608.0
2020-04-24 15:50:00,80.58,80.73,80.23,80.71,427071.0,78.1015,78.2469,77.7623,78.2275,427071.0
2020-04-27 09:30:00,82.38,82.92,81.95,82.17,358711.0,79.8462,80.3696,79.4294,79.6426,358711.0
2020-04-27 09:40:00,82.06,82.18,81.53,81.73,129813.0,79.536,79.6523,79.0223,79.2162,129813.0
2020-04-27 09:50:00,81.72,82.66,81.57,82.52,121353.0,79.2065,80.1176,79.0611,79.9819,121353.0
2020-04-27 10:00:00,82.52,85.05,82.49,85.05,195976.0,79.9819,82.4341,79.9528,82.4341,195976.0
2020-04-27 10:10:00,85.05,85.68,84.57,85.68,157152.0,82.4341,83.0447,81.9688,83.0447,157152.0
2020-04-27 10:20:00,85.75,85.84,84.32,84.42,240878.0,83.1125,83.1998,81.7265,81.8234,240878.0
2020-04-27 10:30:00,84.42,84.55,84.13,84.36,110397.0,81.8234,81.9494,81.5424,81.7653,110397.0
2020-04-27 10:40:00,84.37,84.54,83.97,84.46,107566.0,81.775,81.9397,81.3873,81.8622,107566.0
2020-04-27 10:50:00,84.39,85.0,84.19,84.26,117049.0,81.7944,82.3856,81.6005,81.6684,117049.0
2020-04-27 11:00:00,84.27,84.94,84.27,84.67,86552.0,81.6781,82.3274,81.6781,82.0657,86552.0
2020-04-27 11:10:00,84.66,84.74,84.26,84.37,72440.0,82.0561,82.1336,81.6684,81.775,72440.0
2020-04-27 11:20:00,84.39,84.49,84.03,84.24,52874.0,81.7944,81.8913,81.4454,81.649,52874.0
2020-04-27 11:30:00,84.19,85.11,84.14,85.1,77705.0,81.6005,82.4922,81.5521,82.4825,77705.0
2020-04-27 11:40:00,85.12,85.34,84.95,85.05,78837.0,82.5019,82.7151,82.3371,82.4341,78837.0
2020-04-27 11:50:00,85.06,85.32,84.95,85.32,52022.0,82.4438,82.6958,82.3371,82.6958,52022.0
2020-04-27 12:00:00,85.33,85.39,84.91,85.11,42767.0,82.7054,82.7636,82.2984,82.4922,42767.0
2020-04-27 12:10:00,85.1,85.34,84.86,85.34,40693.0,82.4825,82.7151,82.2499,82.7151,40693.0
2020-04-27 12:20:00,85.28,85.29,84.85,85.05,33760.0,82.657,82.6667,82.2402,82.4341,33760.0
2020-04-27 12:30:00,85.02,85.27,85.01,85.16,33856.0,82.405,82.6473,82.3953,82.5407,33856.0
2020-04-27 12:40:00,85.15,85.49,85.11,85.48,24912.0,82.531,82.8605,82.4922,82.8508,24912.0
2020-04-27 12:50:00,85.5,85.93,85.49,85.92,149868.0,82.8702,83.287,82.8605,83.2773,149868.0
2020-04-27 13:00:00,85.92,85.96,85.35,85.41,150166.0,83.2773,83.3161,82.7248,82.783,150166.0
2020-04-27 13:10:00,85.38,85.76,85.31,85.47,117752.0,82.7539,83.1222,82.6861,82.8411,117752.0
2020-04-27 13:20:00,85.46,85.79,85.43,85.61,75531.0,82.8315,83.1513,82.8024,82.9768,75531.0
2020-04-27 13:30:00,85.59,85.78,85.55,85.78,58973.0,82.9575,83.1416,82.9187,83.1416,58973.0
2020-04-27 13:40:00,85.72,85.96,85.57,85.96,36347.0,83.0835,83.3161,82.9381,83.3161,36347.0
2020-04-27 13:50:00,85.92,86.16,85.92,86.0,87876.0,83.2773,83.5099,83.2773,83.3548,87876.0
2020-04-27 14:00:00,86.1,86.26,85.94,86.19,98569.0,83.4518,83.6068,83.2967,83.539,98569.0
2020-04-27 14:10:00,86.18,86.24,86.08,86.21,64179.0,83.5293,83.5875,83.4324,83.5584,64179.0
2020-04-27 14:20:00,86.2,86.24,85.89,85.89,90101.0,83.5487,83.5875,83.2482,83.2482,90101.0
2020-04-27 14:30:00,85.9,86.1,85.68,85.88,49077.0,83.2579,83.4518,83.0447,83.2385,49077.0
2020-04-27 14:40:00,85.85,86.2,85.82,86.01,95515.0,83.2095,83.5487,83.1804,83.3645,95515.0
2020-04-27 14:50:00,85.97,85.99,85.57,85.61,69598.0,83.3258,83.3451,82.9381,82.9768,69598.0
2020-04-27 15:00:00,85.61,86.0,85.56,85.64,76695.0,82.9768,83.3548,82.9284,83.0059,76695.0
2020-04-27 15:10:00,85.66,85.78,85.41,85.5,62457.0,83.0253,83.1416,82.783,82.8702,62457.0
2020-04-27 15:20:00,85.52,85.73,85.47,85.54,96169.0,82.8896,83.0931,82.8411,82.909,96169.0
2020-04-27 15:30:00,85.56,85.64,85.01,85.02,161113.0,82.9284,83.0059,82.3953,82.405,161113.0
2020-04-27 15:40:00,85.03,85.53,85.0,85.44,253120.0,82.4147,82.8993,82.3856,82.8121,253120.0
2020-04-27 15:50:00,85.48,85.48,85.08,85.27,416156.0,82.8508,82.8508,82.4631,82.6473,416156.0
2020-04-28 09:30:00,88.2,88.45,86.52,87.1,267671.0,85.4872,85.7295,83.8588,84.421,267671.0
2020-04-28 09:40:00,87.03,88.52,87.03,88.45,184957.0,84.3532,85.7973,84.3532,85.7295,184957.0
2020-04-28 09:50:00,88.4,88.74,87.31,87.35,197436.0,85.681,86.0106,84.6245,84.6633,197436.0
2020-04-28 10:00:00,87.29,87.53,86.38,87.37,170789.0,84.6052,84.8378,83.7232,84.6827,170789.0
2020-04-28 10:10:00,87.36,87.77,86.97,87.58,95009.0,84.673,85.0704,84.295,84.8862,95009.0
2020-04-28 10:20:00,87.59,87.59,86.78,87.12,56212.0,84.8959,84.8959,84.1109,84.4404,56212.0
2020-04-28 10:30:00,87.13,87.28,86.94,87.07,39131.0,84.4501,84.5955,84.2659,84.3919,39131.0
2020-04-28 10:40:00,87.09,87.1,85.75,86.15,142480.0,84.4113,84.421,83.1125,83.5002,142480.0
2020-04-28 10:50:00,86.06,86.13,84.57,84.77,147501.0,83.413,83.4808,81.9688,82.1627,147501.0
2020-04-28 11:00:00,84.71,86.26,84.52,86.03,104024.0,82.1045,83.6068,81.9204,83.3839,104024.0
2020-04-28 11:10:00,86.03,86.57,85.7,86.0,65591.0,83.3839,83.9073,83.0641,83.3548,65591.0
2020-04-28 11:20:00,86.1,86.48,85.9,86.31,82819.0,83.4518,83.8201,83.2579,83.6553,82819.0
2020-04-28 11:30:00,86.28,86.75,86.09,86.09,59687.0,83.6262,84.0818,83.4421,83.4421,59687.0
2020-04-28 11:40:00,86.02,86.45,85.79,86.3,31219.0,83.3742,83.791,83.1513,83.6456,31219.0
2020-04-28 11:50:00,86.38,86.4,85.72,86.39,26395.0,83.7232,83.7425,83.0835,83.7328,26395.0
2020-04-28 12:00:00,86.42,86.51,86.08,86.41,35758.0,83.7619,83.8492,83.4324,83.7522,35758.0
2020-04-28 12:10:00,86.42,86.71,85.61,85.74,54673.0,83.7619,84.043,82.9768,83.1028,54673.0
2020-04-28 12:20:00,85.79,86.1,85.65,85.94,45529.0,83.1513,83.4518,83.0156,83.2967,45529.0
2020-04-28 12:30:00,85.92,86.4,85.82,86.33,58207.0,83.2773,83.7425,83.1804,83.6747,58207.0
2020-04-28 12:40:00,86.34,86.57,86.11,86.46,29234.0,83.6844,83.9073,83.4615,83.8007,29234.0
2020-04-28 12:50:00,86.45,86.79,86.28,86.65,25518.0,83.791,84.1205,83.6262,83.9848,25518.0
2020-04-28 13:00:00,86.66,86.91,86.64,86.71,21557.0,83.9945,84.2369,83.9752,84.043,21557.0
2020-04-28 13:10:00,86.75,86.83,86.4,86.43,22409.0,84.0818,84.1593,83.7425,83.7716,22409.0
2020-04-28 13:20:00,86.45,86.93,86.35,86.83,34251.0,83.791,84.2562,83.6941,84.1593,34251.0
2020-04-28 13:30:00,86.73,86.93,86.64,86.73,25672.0,84.0624,84.2562,83.9752,84.0624,25672.0
2020-04-28 13:40:00,86.73,87.22,86.73,87.0,43654.0,84.0624,84.5373,84.0624,84.3241,43654.0
2020-04-28 13:50:00,86.97,87.02,86.65,86.67,24032.0,84.295,84.3435,83.9848,84.0042,24032.0
2020-04-28 14:00:00,86.74,86.97,86.7,86.9,32673.0,84.0721,84.295,84.0333,84.2272,32673.0
2020-04-28 14:10:00,86.91,87.43,86.91,87.17,48688.0,84.2369,84.7409,84.2369,84.4889,48688.0
2020-04-28 14:20:00,87.15,87.65,87.12,87.49,41243.0,84.4695,84.9541,84.4404,84.799,41243.0
2020-04-28 14:30:00,87.5,87.79,86.89,86.93,86967.0,84.8087,85.0898,84.2175,84.2562,86967.0
2020-04-28 14:40:00,86.94,87.52,86.88,87.49,41905.0,84.2659,84.8281,84.2078,84.799,41905.0
2020-04-28 14:50:00,87.45,87.66,87.1,87.21,66653.0,84.7602,84.9638,84.421,84.5276,66653.0
2020-04-28 15:00:00,87.25,87.51,87.18,87.46,57727.0,84.5664,84.8184,84.4985,84.7699,57727.0
2020-04-28 15:10:00,87.41,87.73,87.3,87.7,63313.0,84.7215,85.0316,84.6149,85.0026,63313.0
2020-04-28 15:20:00,87.72,88.0,87.38,87.75,83942.0,85.0219,85.2933,84.6924,85.051,83942.0
2020-04-28 15:30:00,87.78,88.1,87.63,87.73,109322.0,85.0801,85.3903,84.9347,85.0316,109322.0
2020-04-28 15:40:00,87.69,87.72,87.28,87.32,111360.0,84.9929,85.0219,84.5955,84.6342,111360.0
2020-04-28 15:50:00,87.32,87.56,87.28,87.45,348439.0,84.6342,84.8669,84.5955,84.7602,348439.0
2020-04-29 09:30:00,90.97,93.86,90.37,92.67,450338.0,88.172,90.9731,87.5904,89.8197,450338.0
2020-04-29 09:40:00,92.56,93.11,91.38,91.54,221084.0,89.7131,90.2462,88.5694,88.7244,221084.0
2020-04-29 09:50:00,91.55,92.92,91.39,92.77,177800.0,88.7341,90.062,88.5791,89.9166,177800.0
2020-04-29 10:00:00,92.8,93.1,92.23,92.37,123377.0,89.9457,90.2365,89.3932,89.5289,123377.0
2020-04-29 10:10:00,92.37,93.23,92.07,93.14,111042.0,89.5289,90.3625,89.2381,90.2752,111042.0
2020-04-29 10:20:00,93.11,94.07,92.86,94.01,203506.0,90.2462,91.1766,90.0038,91.1185,203506.0
2020-04-29 10:30:00,94.03,94.94,94.0,94.83,260081.0,91.1379,92.0199,91.1088,91.9133,260081.0
2020-04-29 10:40:00,94.83,95.36,94.63,95.21,144846.0,91.9133,92.427,91.7194,92.2816,144846.0
2020-04-29 10:50:00,95.24,96.05,95.12,95.98,215346.0,92.3106,93.0957,92.1943,93.0279,215346.0
2020-04-29 11:00:00,95.99,96.21,95.42,95.81,200716.0,93.0376,93.2508,92.4851,92.8631,200716.0
2020-04-29 11:10:00,95.8,96.25,95.45,95.86,109429.0,92.8534,93.2896,92.5142,92.9116,109429.0
2020-04-29 11:20:00,95.84,96.38,95.75,96.13,147483.0,92.8922,93.4156,92.805,93.1733,147483.0
2020-04-29 11:30:00,96.13,96.83,95.93,96.79,165329.0,93.1733,93.8517,92.9794,93.813,165329.0
2020-04-29 11:40:00,96.79,96.85,96.11,96.45,151987.0,93.813,93.8711,93.1539,93.4834,151987.0
2020-04-29 11:50:00,96.38,96.51,95.61,95.81,95150.0,93.4156,93.5416,92.6693,92.8631,95150.0
2020-04-29 12:00:00,95.83,96.42,95.83,96.28,63611.0,92.8825,93.4543,92.8825,93.3187,63611.0
2020-04-29 12:10:00,96.27,96.27,95.7,95.76,63242.0,93.309,93.309,92.7565,92.8146,63242.0
2020-04-29 12:20:00,95.75,96.24,95.6,96.2,97429.0,92.805,93.2799,92.6596,93.2411,97429.0
2020-04-29 12:30:00,96.18,96.57,96.18,96.5,38820.0,93.2217,93.5997,93.2217,93.5319,38820.0
2020-04-29 12:40:00,96.49,97.0,96.47,96.98,103285.0,93.5222,94.0165,93.5028,93.9971,103285.0
2020-04-29 12:50:00,96.95,97.13,96.71,96.88,119906.0,93.968,94.1425,93.7354,93.9002,119906.0
2020-04-29 13:00:00,96.9,97.45,96.9,97.2,100030.0,93.9196,94.4527,93.9196,94.2104,100030.0
2020-04-29 13:10:00,97.14,97.27,96.79,96.83,58354.0,94.1522,94.2782,93.813,93.8517,58354.0
2020-04-29 13:20:00,96.84,96.89,96.31,96.56,80226.0,93.8614,93.9099,93.3477,93.59,80226.0
2020-04-29 13:30:00,96.55,96.59,95.76,95.98,112621.0,93.5803,93.6191,92.8146,93.0279,112621.0
2020-04-29 13:40:00,96.01,96.15,95.51,95.77,91527.0,93.057,93.1927,92.5723,92.8243,91527.0
2020-04-29 13:50:00,95.8,95.9,95.1,95.33,75636.0,92.8534,92.9503,92.1749,92.3979,75636.0
2020-04-29 14:00:00,95.43,95.59,94.85,95.23,99988.0,92.4948,92.6499,91.9326,92.3009,99988.0
2020-04-29 14:10:00,95.28,95.84,94.9,95.26,192819.0,92.3494,92.8922,91.9811,92.33,192819.0
2020-04-29 14:20:00,95.26,96.13,95.1,95.92,145311.0,92.33,93.1733,92.1749,92.9697,145311.0
2020-04-29 14:30:00,95.87,95.97,95.37,95.53,88659.0,92.9213,93.0182,92.4366,92.5917,88659.0
2020-04-29 14:40:00,95.56,95.91,95.31,95.55,182345.0,92.6208,92.96,92.3785,92.6111,182345.0
2020-04-29 14:50:00,95.55,95.78,95.15,95.73,59327.0,92.6111,92.834,92.2234,92.7856,59327.0
2020-04-29 15:00:00,95.74,96.38,95.62,96.27,176486.0,92.7953,93.4156,92.679,93.309,176486.0
2020-04-29 15:10:00,96.27,96.54,95.51,95.52,137161.0,93.309,93.5707,92.5723,92.582,137161.0
2020-04-29 15:20:00,95.53,96.28,95.4,96.0,88182.0,92.5917,93.3187,92.4657,93.0473,88182.0
2020-04-29 15:30:00,96.01,96.01,95.79,95.89,112882.0,93.057,93.057,92.8437,92.9406,112882.0
2020-04-29 15:40:00,95.86,96.24,95.76,96.02,188746.0,92.9116,93.2799,92.8146,93.0667,188746.0
2020-04-29 15:50:00,96.05,96.34,95.85,96.0,545886.0,93.0957,93.3768,92.9019,93.0473,545886.0
2020-04-30 09:30:00,93.6,93.9,91.06,91.38,292705.0,90.7211,91.0119,88.2592,88.5694,292705.0
2020-04-30 09:40:00,91.36,93.21,91.35,93.12,184111.0,88.55,90.3431,88.5403,90.2558,184111.0
2020-04-30 09:50:00,93.13,93.6,92.55,93.07,278633.0,90.2655,90.7211,89.7034,90.2074,278633.0
2020-04-30 10:00:00,93.11,93.64,92.86,93.04,147396.0,90.2462,90.7599,90.0038,90.1783,147396.0
2020-04-30 10:10:00,93.05,93.38,92.52,92.71,137124.0,90.188,90.5079,89.6743,89.8585,137124.0
2020-04-30 10:20:00,92.71,92.8,92.2,92.76,76982.0,89.8585,89.9457,89.3641,89.9069,76982.0
2020-04-30 10:30:00,92.75,93.11,92.6,92.6,100200.0,89.8972,90.2462,89.7518,89.7518,100200.0
2020-04-30 10:40:00,92.59,92.59,91.71,92.34,132062.0,89.7421,89.7421,88.8892,89.4998,132062.0
2020-04-30 10:50:00,92.44,92.5,91.8,91.81,70914.0,89.5968,89.6549,88.9764,88.9861,70914.0
2020-04-30 11:00:00,91.81,92.01,91.26,91.54,100488.0,88.9861,89.18,88.4531,88.7244,100488.0
2020-04-30 11:10:00,91.53,91.74,91.29,91.51,104519.0,88.7148,88.9183,88.4821,88.6954,104519.0
2020-04-30 11:20:00,91.52,91.9,91.4,91.53,97897.0,88.7051,89.0734,88.5888,88.7148,97897.0
2020-04-30 11:30:00,91.45,91.81,91.44,91.8,45630.0,88.6372,88.9861,88.6275,88.9764,45630.0
2020-04-30 11:40:00,91.8,91.84,91.42,91.45,35675.0,88.9764,89.0152,88.6081,88.6372,35675.0
2020-04-30 11:50:00,91.43,91.56,91.15,91.15,78870.0,88.6178,88.7438,88.3464,88.3464,78870.0
2020-04-30 12:00:00,91.13,91.16,90.06,90.33,129662.0,88.3271,88.3561,87.29,87.5517,129662.0
2020-04-30 12:10:00,90.3,90.51,90.01,90.05,85499.0,87.5226,87.7261,87.2415,87.2803,85499.0
2020-04-30 12:20:00,90.06,90.11,89.68,89.75,90847.0,87.29,87.3384,86.9217,86.9895,90847.0
2020-04-30 12:30:00,89.77,89.96,89.41,89.75,105296.0,87.0089,87.193,86.66,86.9895,105296.0
2020-04-30 12:40:00,89.74,90.04,89.62,90.0,121979.0,86.9798,87.2706,86.8635,87.2318,121979.0
2020-04-30 12:50:00,90.0,90.26,89.84,90.2,86205.0,87.2318,87.4838,87.0767,87.4257,86205.0
2020-04-30 13:00:00,90.2,90.2,89.65,89.87,37123.0,87.4257,87.4257,86.8926,87.1058,37123.0
2020-04-30 13:10:00,89.86,90.35,89.8,90.24,132004.0,87.0961,87.571,87.038,87.4644,132004.0
2020-04-30 13:20:00,90.25,90.4,90.0,90.12,110819.0,87.4741,87.6195,87.2318,87.3481,110819.0
2020-04-30 13:30:00,90.1,90.21,89.45,89.59,51919.0,87.3287,87.4354,86.6987,86.8344,51919.0
2020-04-30 13:40:00,89.61,89.61,89.27,89.34,35992.0,86.8538,86.8538,86.5243,86.5921,35992.0
2020-04-30 13:50:00,89.37,89.8,89.37,89.49,31369.0,86.6212,87.038,86.6212,86.7375,31369.0
2020-04-30 14:00:00,89.55,89.7,89.3,89.66,34775.0,86.7957,86.941,86.5533,86.9023,34775.0
2020-04-30 14:10:00,89.69,90.02,89.63,89.73,81460.0,86.9313,87.2512,86.8732,86.9701,81460.0
2020-04-30 14:20:00,89.73,90.17,89.72,90.13,71165.0,86.9701,87.3966,86.9604,87.3578,71165.0
2020-04-30 14:30:00,90.13,90.42,89.98,90.1,43334.0,87.3578,87.6389,87.2124,87.3287,43334.0
2020-04-30 14:40:00,90.07,90.18,89.97,90.14,26170.0,87.2997,87.4063,87.2027,87.3675,26170.0
2020-04-30 14:50:00,90.16,90.31,90.01,90.2,98365.0,87.3869,87.5323,87.2415,87.4257,98365.0
2020-04-30 15:00:00,90.15,90.62,90.15,90.56,93726.0,87.3772,87.8327,87.3772,87.7746,93726.0
2020-04-30 15:10:00,90.52,90.99,90.38,90.44,88532.0,87.7358,88.1914,87.6001,87.6583,88532.0
2020-04-30 15:20:00,90.46,90.49,90.23,90.4,59063.0,87.6777,87.7067,87.4547,87.6195,59063.0
2020-04-30 15:30:00,90.42,90.73,90.42,90.65,54772.0,87.6389,87.9394,87.6389,87.8618,54772.0
2020-04-30 15:40:00,90.65,90.67,90.25,90.46,90994.0,87.8618,87.8812,87.4741,87.6777,90994.0
2020-04-30 15:50:00,90.48,91.38,90.47,90.94,374209.0,87.697,88.5694,87.6874,88.1429,374209.0
2020-05-01 09:30:00,87.09,88.48,87.0,87.87,183421.0,84.4113,85.7586,84.3241,85.1673,183421.0
2020-05-01 09:40:00,87.73,87.8,85.62,86.19,199411.0,85.0316,85.0995,82.9865,83.539,199411.0
2020-05-01 09:50:00,86.18,86.32,85.3,85.7,147236.0,83.5293,83.665,82.6764,83.0641,147236.0
2020-05-01 10:00:00,85.76,86.59,85.62,86.15,199105.0,83.1222,83.9267,82.9865,83.5002,199105.0
2020-05-01 10:10:00,86.08,86.38,85.75,85.97,186803.0,83.4324,83.7232,83.1125,83.3258,186803.0
2020-05-01 10:20:00,85.96,86.3,85.76,86.0,171501.0,83.3161,83.6456,83.1222,83.3548,171501.0
2020-05-01 10:30:00,86.01,86.53,85.8,86.34,111375.0,83.3645,83.8685,83.161,83.6844,111375.0
2020-05-01 10:40:00,86.34,86.74,86.25,86.44,58662.0,83.6844,84.0721,83.5972,83.7813,58662.0
2020-05-01 10:50:00,86.41,86.84,86.25,86.4,43497.0,83.7522,84.169,83.5972,83.7425,43497.0
2020-05-01 11:00:00,86.36,86.61,86.18,86.58,36786.0,83.7038,83.9461,83.5293,83.917,36786.0
2020-05-01 11:10:00,86.61,86.77,86.37,86.63,34504.0,83.9461,84.1012,83.7135,83.9655,34504.0
2020-05-01 11:20:00,86.62,86.65,86.28,86.35,28248.0,83.9558,83.9848,83.6262,83.6941,28248.0
2020-05-01 11:30:00,86.32,86.32,85.74,85.8,71354.0,83.665,83.665,83.1028,83.161,71354.0
2020-05-01 11:40:00,85.79,85.79,84.66,84.72,98039.0,83.1513,83.1513,82.0561,82.1142,98039.0
2020-05-01 11:50:00,84.69,84.9,84.3,84.9,116876.0,82.0851,82.2887,81.7071,82.2887,116876.0
2020-05-01 12:00:00,84.91,85.46,84.73,85.23,86470.0,82.2984,82.8315,82.1239,82.6085,86470.0
2020-05-01 12:10:00,85.23,85.78,85.19,85.6,70222.0,82.6085,83.1416,82.5698,82.9671,70222.0
2020-05-01 12:20:00,85.61,85.68,85.25,85.25,52937.0,82.9768,83.0447,82.6279,82.6279,52937.0
2020-05-01 12:30:00,85.25,85.34,84.81,84.81,31898.0,82.6279,82.7151,82.2014,82.2014,31898.0
2020-05-01 12:40:00,84.8,84.88,84.58,84.75,36810.0,82.1918,82.2693,81.9785,82.1433,36810.0
2020-05-01 12:50:00,84.73,85.07,84.72,84.82,49347.0,82.1239,82.4534,82.1142,82.2111,49347.0
2020-05-01 13:00:00,84.84,85.2,84.74,84.95,38287.0,82.2305,82.5794,82.1336,82.3371,38287.0
2020-05-01 13:10:00,84.93,85.01,84.52,84.77,51534.0,82.3178,82.3953,81.9204,82.1627,51534.0
2020-05-01 13:20:00,84.79,85.2,84.71,85.1,39628.0,82.1821,82.5794,82.1045,82.4825,39628.0
2020-05-01 13:30:00,85.04,85.18,84.74,84.74,41378.0,82.4244,82.5601,82.1336,82.1336,41378.0
2020-05-01 13:40:00,84.73,84.84,84.42,84.58,42871.0,82.1239,82.2305,81.8234,81.9785,42871.0
2020-05-01 13:50:00,84.59,84.96,84.58,84.92,41384.0,81.9882,82.3468,81.9785,82.3081,41384.0
2020-05-01 14:00:00,84.92,85.15,84.72,85.09,53779.0,82.3081,82.531,82.1142,82.4728,53779.0
2020-05-01 14:10:00,85.09,85.13,84.9,84.97,39187.0,82.4728,82.5116,82.2887,82.3565,39187.0
2020-05-01 14:20:00,84.98,85.48,84.96,85.43,43312.0,82.3662,82.8508,82.3468,82.8024,43312.0
2020-05-01 14:30:00,85.41,85.41,85.14,85.36,28508.0,82.783,82.783,82.5213,82.7345,28508.0
2020-05-01 14:40:00,85.33,85.44,85.12,85.19,52121.0,82.7054,82.8121,82.5019,82.5698,52121.0
2020-05-01 14:50:00,85.18,85.18,84.75,84.79,64842.0,82.5601,82.5601,82.1433,82.1821,64842.0
2020-05-01 15:00:00,84.79,85.15,84.75,84.98,54542.0,82.1821,82.531,82.1433,82.3662,54542.0
2020-05-01 15:10:00,84.95,85.27,84.9,85.16,63282.0,82.3371,82.6473,82.2887,82.5407,63282.0
2020-05-01 15:20:00,85.15,85.21,84.72,84.73,44876.0,82.531,82.5891,82.1142,82.1239,44876.0
2020-05-01 15:30:00,84.72,84.74,84.37,84.51,95691.0,82.1142,82.1336,81.775,81.9107,95691.0
2020-05-01 15:40:00,84.53,84.58,84.23,84.46,98616.0,81.9301,81.9785,81.6393,81.8622,98616.0
2020-05-01 15:50:00,84.53,84.78,84.36,84.78,270187.0,81.9301,82.1724,81.7653,82.1724,270187.0
2020-05-04 09:30:00,81.79,82.0,80.41,81.35,193187.0,79.2743,79.4779,77.9368,78.8479,193187.0
2020-05-04 09:40:00,81.36,84.18,81.36,83.58,206251.0,78.8576,81.5908,78.8576,81.0093,206251.0
2020-05-04 09:50:00,83.57,84.25,82.83,84.05,117672.0,80.9996,81.6587,80.2823,81.4648,117672.0
2020-05-04 10:00:00,84.16,85.07,84.02,84.37,113756.0,81.5714,82.4534,81.4357,81.775,113756.0
2020-05-04 10:10:00,84.34,85.6,84.13,85.32,77067.0,81.7459,82.9671,81.5424,82.6958,77067.0
2020-05-04 10:20:00,85.29,85.29,83.65,84.07,66472.0,82.6667,82.6667,81.0771,81.4842,66472.0
2020-05-04 10:30:00,83.96,83.96,83.16,83.82,69119.0,81.3776,81.3776,80.6022,81.2419,69119.0
2020-05-04 10:40:00,83.71,84.09,83.45,83.9,44558.0,81.1353,81.5036,80.8833,81.3194,44558.0
2020-05-04 10:50:00,83.88,83.93,83.07,83.1,37855.0,81.3,81.3485,80.515,80.544,37855.0
2020-05-04 11:00:00,83.08,83.34,82.63,82.73,104788.0,80.5247,80.7767,80.0885,80.1854,104788.0
2020-05-04 11:10:00,82.73,83.14,82.69,82.86,67383.0,80.1854,80.5828,80.1466,80.3114,67383.0
2020-05-04 11:20:00,82.82,82.88,82.49,82.66,55149.0,80.2727,80.3308,79.9528,80.1176,55149.0
2020-05-04 11:30:00,82.67,82.84,82.32,82.8,40965.0,80.1273,80.292,79.788,80.2533,40965.0
2020-05-04 11:40:00,82.86,82.99,82.37,82.58,38659.0,80.3114,80.4374,79.8365,80.04,38659.0
2020-05-04 11:50:00,82.59,82.62,82.17,82.17,34354.0,80.0497,80.0788,79.6426,79.6426,34354.0
2020-05-04 12:00:00,82.2,82.55,82.13,82.54,50194.0,79.6717,80.011,79.6039,80.0013,50194.0
2020-05-04 12:10:00,82.57,82.82,82.19,82.21,65409.0,80.0303,80.2727,79.662,79.6814,65409.0
2020-05-04 12:20:00,82.19,82.84,82.14,82.7,55595.0,79.662,80.292,79.6136,80.1563,55595.0
2020-05-04 12:30:00,82.69,82.77,82.14,82.19,38831.0,80.1466,80.2242,79.6136,79.662,38831.0
2020-05-04 12:40:00,82.18,82.27,81.91,81.95,67384.0,79.6523,79.7396,79.3906,79.4294,67384.0
2020-05-04 12:50:00,81.97,82.43,81.95,82.37,42241.0,79.4488,79.8946,79.4294,79.8365,42241.0
2020-05-04 13:00:00,82.37,82.39,82.06,82.19,32217.0,79.8365,79.8559,79.536,79.662,32217.0
2020-05-04 13:10:00,82.2,82.2,81.78,81.8,73574.0,79.6717,79.6717,79.2646,79.284,73574.0
2020-05-04 13:20:00,81.8,82.03,81.78,81.79,36433.0,79.284,79.5069,79.2646,79.2743,36433.0
2020-05-04 13:30:00,81.76,81.82,81.41,81.44,48715.0,79.2453,79.3034,78.906,78.9351,48715.0
2020-05-04 13:40:00,81.45,81.72,81.41,81.53,37369.0,78.9448,79.2065,78.906,79.0223,37369.0
2020-05-04 13:50:00,81.55,81.59,81.24,81.24,26678.0,79.0417,79.0805,78.7412,78.7412,26678.0
2020-05-04 14:00:00,81.22,81.41,81.09,81.3,43909.0,78.7219,78.906,78.5959,78.7994,43909.0
2020-05-04 14:10:00,81.33,81.55,81.26,81.45,57178.0,78.8285,79.0417,78.7606,78.9448,57178.0
2020-05-04 14:20:00,81.47,81.65,81.05,81.07,55766.0,78.9642,79.1386,78.5571,78.5765,55766.0
2020-05-04 14:30:00,81.08,81.24,80.77,80.86,79905.0,78.5862,78.7412,78.2857,78.3729,79905.0
2020-05-04 14:40:00,80.87,81.04,80.75,81.0,71810.0,78.3826,78.5474,78.2663,78.5086,71810.0
2020-05-04 14:50:00,81.0,81.69,80.89,81.47,174307.0,78.5086,79.1774,78.402,78.9642,174307.0
2020-05-04 15:00:00,81.43,81.52,81.07,81.44,112886.0,78.9254,79.0126,78.5765,78.9351,112886.0
2020-05-04 15:10:00,81.42,81.79,81.27,81.48,155240.0,78.9157,79.2743,78.7703,78.9739,155240.0
2020-05-04 15:20:00,81.54,82.04,81.49,81.99,122211.0,79.032,79.5166,78.9836,79.4682,122211.0
2020-05-04 15:30:00,81.95,82.47,81.91,82.28,108520.0,79.4294,79.9334,79.3906,79.7493,108520.0
2020-05-04 15:40:00,82.3,82.74,82.28,82.6,95233.0,79.7686,80.1951,79.7493,80.0594,95233.0
2020-05-04 15:50:00,82.58,82.69,82.37,82.56,238299.0,80.04,80.1466,79.8365,80.0206,238299.0
2020-05-05 09:30:00,85.12,86.84,84.69,85.72,264623.0,82.5019,84.169,82.0851,83.0835,264623.0
2020-05-05 09:40:00,85.77,86.3,85.3,86.29,139969.0,83.1319,83.6456,82.6764,83.6359,139969.0
2020-05-05 09:50:00,86.2,86.78,86.08,86.77,88073.0,83.5487,84.1109,83.4324,84.1012,88073.0
2020-05-05 10:00:00,86.69,87.07,86.5,86.5,86793.0,84.0236,84.3919,83.8395,83.8395,86793.0
2020-05-05 10:10:00,86.6,86.6,85.15,85.36,113703.0,83.9364,83.9364,82.531,82.7345,113703.0
2020-05-05 10:20:00,85.39,85.62,84.09,84.12,110378.0,82.7636,82.9865,81.5036,81.5327,110378.0
2020-05-05 10:30:00,84.15,84.96,84.1,84.55,75564.0,81.5617,82.3468,81.5133,81.9494,75564.0
2020-05-05 10:40:00,84.59,84.59,83.71,83.76,88585.0,81.9882,81.9882,81.1353,81.1837,88585.0
2020-05-05 10:50:00,83.9,84.74,83.76,84.51,45956.0,81.3194,82.1336,81.1837,81.9107,45956.0
2020-05-05 11:00:00,84.54,85.09,84.46,84.73,53343.0,81.9397,82.4728,81.8622,82.1239,53343.0
2020-05-05 11:10:00,84.82,84.83,84.08,84.19,46968.0,82.2111,82.2208,81.4939,81.6005,46968.0
2020-05-05 11:20:00,84.21,84.85,84.12,84.7,67885.0,81.6199,82.2402,81.5327,82.0948,67885.0
2020-05-05 11:30:00,84.75,85.34,84.68,85.2,59334.0,82.1433,82.7151,82.0754,82.5794,59334.0
2020-05-05 11:40:00,85.24,85.72,85.21,85.57,44077.0,82.6182,83.0835,82.5891,82.9381,44077.0
2020-05-05 11:50:00,85.55,85.55,85.15,85.38,44310.0,82.9187,82.9187,82.531,82.7539,44310.0
2020-05-05 12:00:00,85.36,85.41,85.03,85.23,32527.0,82.7345,82.783,82.4147,82.6085,32527.0
2020-05-05 12:10:00,85.1,85.28,85.01,85.13,20056.0,82.4825,82.657,82.3953,82.5116,20056.0
2020-05-05 12:20:00,85.16,85.22,85.01,85.18,21873.0,82.5407,82.5988,82.3953,82.5601,21873.0
2020-05-05 12:30:00,85.15,85.47,85.05,85.24,23016.0,82.531,82.8411,82.4341,82.6182,23016.0
2020-05-05 12:40:00,85.25,85.25,84.77,84.85,23870.0,82.6279,82.6279,82.1627,82.2402,23870.0
2020-05-05 12:50:00,84.87,85.01,84.71,84.78,30336.0,82.2596,82.3953,82.1045,82.1724,30336.0
2020-05-05 13:00:00,84.81,84.98,84.44,84.64,33641.0,82.2014,82.3662,81.8428,82.0367,33641.0
2020-05-05 13:10:00,84.61,84.7,84.45,84.62,40103.0,82.0076,82.0948,81.8525,82.0173,40103.0
2020-05-05 13:20:00,84.57,84.57,84.19,84.45,46377.0,81.9688,81.9688,81.6005,81.8525,46377.0
2020-05-05 13:30:00,84.48,84.54,84.0,84.09,44819.0,81.8816,81.9397,81.4164,81.5036,44819.0
2020-05-05 13:40:00,84.06,84.16,83.91,84.0,21654.0,81.4745,81.5714,81.3291,81.4164,21654.0
2020-05-05 13:50:00,83.96,84.4,83.96,84.29,35868.0,81.3776,81.8041,81.3776,81.6974,35868.0
2020-05-05 14:00:00,84.27,84.56,84.22,84.39,18143.0,81.6781,81.9591,81.6296,81.7944,18143.0
2020-05-05 14:10:00,84.4,84.67,84.34,84.54,24395.0,81.8041,82.0657,81.7459,81.9397,24395.0
2020-05-05 14:20:00,84.52,84.8,84.47,84.75,16851.0,81.9204,82.1918,81.8719,82.1433,16851.0
2020-05-05 14:30:00,84.76,84.77,84.22,84.24,33348.0,82.153,82.1627,81.6296,81.649,33348.0
2020-05-05 14:40:00,84.21,84.43,84.16,84.41,20599.0,81.6199,81.8331,81.5714,81.8137,20599.0
2020-05-05 14:50:00,84.45,84.67,84.41,84.53,21833.0,81.8525,82.0657,81.8137,81.9301,21833.0
2020-05-05 15:00:00,84.57,84.59,84.41,84.48,58118.0,81.9688,81.9882,81.8137,81.8816,58118.0
2020-05-05 15:10:00,84.45,84.54,83.97,84.0,55485.0,81.8525,81.9397,81.3873,81.4164,55485.0
2020-05-05 15:20:00,84.0,84.26,83.7,83.78,77727.0,81.4164,81.6684,81.1256,81.2031,77727.0
2020-05-05 15:30:00,83.77,83.85,83.17,83.33,88381.0,81.1934,81.271,80.6119,80.767,88381.0
2020-05-05 15:40:00,83.34,83.42,83.07,83.41,140761.0,80.7767,80.8542,80.515,80.8445,140761.0
2020-05-05 15:50:00,83.4,83.86,83.3,83.66,209809.0,80.8348,81.2807,80.7379,81.0868,209809.0
2020-05-06 09:30:00,84.49,84.93,84.11,84.24,91659.0,81.8913,82.3178,81.523,81.649,91659.0
2020-05-06 09:40:00,84.29,84.5,83.66,83.93,90803.0,81.6974,81.901,81.0868,81.3485,90803.0
2020-05-06 09:50:00,83.93,84.18,82.4,82.68,78699.0,81.3485,81.5908,79.8656,80.137,78699.0
2020-05-06 10:00:00,82.66,83.18,82.52,82.55,58869.0,80.1176,80.6216,79.9819,80.011,58869.0
2020-05-06 10:10:00,82.57,83.16,82.18,82.87,93718.0,80.0303,80.6022,79.6523,80.3211,93718.0
2020-05-06 10:20:00,82.85,83.96,82.84,83.57,151137.0,80.3017,81.3776,80.292,80.9996,151137.0
2020-05-06 10:30:00,83.56,83.77,82.77,82.83,96758.0,80.9899,81.1934,80.2242,80.2823,96758.0
2020-05-06 10:40:00,82.87,83.42,82.67,83.0,58154.0,80.3211,80.8542,80.1273,80.4471,58154.0
2020-05-06 10:50:00,83.0,83.05,82.53,82.76,60336.0,80.4471,80.4956,79.9916,80.2145,60336.0
2020-05-06 11:00:00,82.74,83.05,82.59,83.03,44940.0,80.1951,80.4956,80.0497,80.4762,44940.0
2020-05-06 11:10:00,83.14,83.14,82.67,82.82,33628.0,80.5828,80.5828,80.1273,80.2727,33628.0
2020-05-06 11:20:00,82.81,82.81,82.26,82.65,45697.0,80.263,80.263,79.7299,80.1079,45697.0
2020-05-06 11:30:00,82.59,82.9,82.5,82.8,25263.0,80.0497,80.3502,79.9625,80.2533,25263.0
2020-05-06 11:40:00,82.84,82.92,82.54,82.6,21176.0,80.292,80.3696,80.0013,80.0594,21176.0
2020-05-06 11:50:00,82.58,82.74,82.25,82.65,31412.0,80.04,80.1951,79.7202,80.1079,31412.0
2020-05-06 12:00:00,82.65,82.76,82.32,82.4,21508.0,80.1079,80.2145,79.788,79.8656,21508.0
2020-05-06 12:10:00,82.42,82.67,82.33,82.64,23362.0,79.885,80.1273,79.7977,80.0982,23362.0
2020-05-06 12:20:00,82.63,83.05,82.49,83.05,44072.0,80.0885,80.4956,79.9528,80.4956,44072.0
2020-05-06 12:30:00,83.03,83.09,82.65,82.83,56277.0,80.4762,80.5343,80.1079,80.2823,56277.0
2020-05-06 12:40:00,82.8,82.8,82.51,82.61,33077.0,80.2533,80.2533,79.9722,80.0691,33077.0
2020-05-06 12:50:00,82.58,82.69,82.18,82.18,55345.0,80.04,80.1466,79.6523,79.6523,55345.0
2020-05-06 13:00:00,82.21,82.3,81.94,81.99,45918.0,79.6814,79.7686,79.4197,79.4682,45918.0
2020-05-06 13:10:00,82.01,82.01,81.63,81.78,36083.0,79.4876,79.4876,79.1193,79.2646,36083.0
2020-05-06 13:20:00,81.76,81.83,81.36,81.83,58552.0,79.2453,79.3131,78.8576,79.3131,58552.0
2020-05-06 13:30:00,81.79,82.0,81.64,81.86,22348.0,79.2743,79.4779,79.1289,79.3422,22348.0
2020-05-06 13:40:00,81.82,82.06,81.72,81.9,35022.0,79.3034,79.536,79.2065,79.3809,35022.0
2020-05-06 13:50:00,81.9,82.21,81.85,82.06,50427.0,79.3809,79.6814,79.3325,79.536,50427.0
2020-05-06 14:00:00,82.03,82.03,81.62,81.85,39301.0,79.5069,79.5069,79.1096,79.3325,39301.0
2020-05-06 14:10:00,81.85,81.9,81.32,81.35,64107.0,79.3325,79.3809,78.8188,78.8479,64107.0
2020-05-06 14:20:00,81.32,81.59,81.26,81.47,113542.0,78.8188,79.0805,78.7606,78.9642,113542.0
2020-05-06 14:30:00,81.43,81.9,81.31,81.88,25353.0,78.9254,79.3809,78.8091,79.3616,25353.0
2020-05-06 14:40:00,81.79,82.09,81.72,82.06,29043.0,79.2743,79.5651,79.2065,79.536,29043.0
2020-05-06 14:50:00,82.04,82.1,81.66,81.7,31588.0,79.5166,79.5748,79.1483,79.1871,31588.0
2020-05-06 15:00:00,81.7,81.84,81.58,81.79,25965.0,79.1871,79.3228,79.0708,79.2743,25965.0
2020-05-06 15:10:00,81.79,81.79,81.58,81.69,42264.0,79.2743,79.2743,79.0708,79.1774,42264.0
2020-05-06 15:20:00,81.68,81.7,81.26,81.34,43901.0,79.1677,79.1871,78.7606,78.8382,43901.0
2020-05-06 15:30:00,81.32,81.33,80.87,81.16,127742.0,78.8188,78.8285,78.3826,78.6637,127742.0
2020-05-06 15:40:00,81.18,81.37,81.05,81.21,102049.0,78.6831,78.8672,78.5571,78.7122,102049.0
2020-05-06 15:50:00,81.18,81.37,81.12,81.12,195858.0,78.6831,78.8672,78.6249,78.6249,195858.0
2020-05-07 09:30:00,83.35,84.68,83.05,84.64,165397.0,80.7863,82.0754,80.4956,82.0367,165397.0
2020-05-07 09:40:00,84.63,85.49,84.27,85.4,162425.0,82.027,82.8605,81.6781,82.7733,162425.0
2020-05-07 09:50:00,85.47,85.74,85.01,85.22,123366.0,82.8411,83.1028,82.3953,82.5988,123366.0
2020-05-07 10:00:00,85.23,85.55,84.37,84.7,171961.0,82.6085,82.9187,81.775,82.0948,171961.0
2020-05-07 10:10:00,84.72,84.84,84.1,84.45,94072.0,82.1142,82.2305,81.5133,81.8525,94072.0
2020-05-07 10:20:00,84.47,84.86,84.19,84.68,43025.0,81.8719,82.2499,81.6005,82.0754,43025.0
2020-05-07 10:30:00,84.71,85.03,84.63,84.86,64406.0,82.1045,82.4147,82.027,82.2499,64406.0
2020-05-07 10:40:00,84.82,85.64,84.82,84.83,50026.0,82.2111,83.0059,82.2111,82.2208,50026.0
2020-05-07 10:50:00,84.84,84.94,84.44,84.71,53250.0,82.2305,82.3274,81.8428,82.1045,53250.0
2020-05-07 11:00:00,84.82,85.34,84.82,85.19,27955.0,82.2111,82.7151,82.2111,82.5698,27955.0
2020-05-07 11:10:00,85.15,85.4,84.82,85.13,48140.0,82.531,82.7733,82.2111,82.5116,48140.0
2020-05-07 11:20:00,85.08,85.26,84.79,85.23,40270.0,82.4631,82.6376,82.1821,82.6085,40270.0
2020-05-07 11:30:00,85.24,85.37,84.94,84.98,46012.0,82.6182,82.7442,82.3274,82.3662,46012.0
2020-05-07 11:40:00,85.02,85.05,84.81,84.92,66071.0,82.405,82.4341,82.2014,82.3081,66071.0
2020-05-07 11:50:00,84.92,84.96,84.68,84.9,41877.0,82.3081,82.3468,82.0754,82.2887,41877.0
2020-05-07 12:00:00,84.89,85.0,84.59,84.59,58408.0,82.279,82.3856,81.9882,81.9882,58408.0
2020-05-07 12:10:00,84.55,85.34,84.54,85.24,46266.0,81.9494,82.7151,81.9397,82.6182,46266.0
2020-05-07 12:20:00,85.23,85.6,85.16,85.54,51871.0,82.6085,82.9671,82.5407,82.909,51871.0
2020-05-07 12:30:00,85.54,85.76,85.4,85.44,48370.0,82.909,83.1222,82.7733,82.8121,48370.0
2020-05-07 12:40:00,85.45,85.53,85.1,85.16,32450.0,82.8218,82.8993,82.4825,82.5407,32450.0
2020-05-07 12:50:00,85.15,85.77,85.1,85.77,37867.0,82.531,83.1319,82.4825,83.1319,37867.0
2020-05-07 13:00:00,85.76,85.95,85.62,85.92,71137.0,83.1222,83.3064,82.9865,83.2773,71137.0
2020-05-07 13:10:00,85.87,86.0,85.75,85.89,68937.0,83.2288,83.3548,83.1125,83.2482,68937.0
2020-05-07 13:20:00,85.89,86.04,85.72,85.94,80515.0,83.2482,83.3936,83.0835,83.2967,80515.0
2020-05-07 13:30:00,85.95,86.24,85.89,86.09,63225.0,83.3064,83.5875,83.2482,83.4421,63225.0
2020-05-07 13:40:00,86.08,86.44,86.02,86.19,54743.0,83.4324,83.7813,83.3742,83.539,54743.0
2020-05-07 13:50:00,86.23,86.39,85.88,86.34,54051.0,83.5778,83.7328,83.2385,83.6844,54051.0
2020-05-07 14:00:00,86.36,86.69,86.2,86.69,59925.0,83.7038,84.0236,83.5487,84.0236,59925.0
2020-05-07 14:10:00,86.69,86.95,86.53,86.85,81482.0,84.0236,84.2756,83.8685,84.1787,81482.0
2020-05-07 14:20:00,86.83,86.85,86.14,86.34,91467.0,84.1593,84.1787,83.4905,83.6844,91467.0
2020-05-07 14:30:00,86.35,86.58,86.0,86.15,46832.0,83.6941,83.917,83.3548,83.5002,46832.0
2020-05-07 14:40:00,86.15,86.15,85.81,85.94,55094.0,83.5002,83.5002,83.1707,83.2967,55094.0
2020-05-07 14:50:00,85.92,86.04,85.6,85.85,70519.0,83.2773,83.3936,82.9671,83.2095,70519.0
2020-05-07 15:00:00,85.86,86.0,85.62,85.91,78856.0,83.2191,83.3548,82.9865,83.2676,78856.0
2020-05-07 15:10:00,85.91,86.14,85.8,86.03,50145.0,83.2676,83.4905,83.161,83.3839,50145.0
2020-05-07 15:20:00,86.06,86.26,85.85,86.04,70847.0,83.413,83.6068,83.2095,83.3936,70847.0
2020-05-07 15:30:00,86.04,86.09,85.78,85.91,74044.0,83.3936,83.4421,83.1416,83.2676,74044.0
2020-05-07 15:40:00,85.88,85.94,85.61,85.69,78307.0,83.2385,83.2967,82.9768,83.0544,78307.0
2020-05-07 15:50:00,85.75,86.11,85.7,85.98,288093.0,83.1125,83.4615,83.0641,83.3355,288093.0
2020-05-08 09:30:00,88.14,88.5,86.56,87.01,153548.0,85.429,85.7779,83.8976,84.3338,153548.0
2020-05-08 09:40:00,87.01,87.71,86.94,87.33,97693.0,84.3338,85.0122,84.2659,84.6439,97693.0
2020-05-08 09:50:00,87.29,87.69,86.95,87.61,116750.0,84.6052,84.9929,84.2756,84.9153,116750.0
2020-05-08 10:00:00,87.56,87.97,87.18,87.47,70630.0,84.8669,85.2642,84.4985,84.7796,70630.0
2020-05-08 10:10:00,87.43,87.85,87.27,87.76,107862.0,84.7409,85.1479,84.5858,85.0607,107862.0
2020-05-08 10:20:00,87.78,87.85,87.15,87.15,97290.0,85.0801,85.1479,84.4695,84.4695,97290.0
2020-05-08 10:30:00,87.22,87.25,86.63,86.96,64565.0,84.5373,84.5664,83.9655,84.2853,64565.0
2020-05-08 10:40:00,86.96,87.19,85.93,86.24,79821.0,84.2853,84.5082,83.287,83.5875,79821.0
2020-05-08 10:50:00,86.23,86.69,86.18,86.5,31373.0,83.5778,84.0236,83.5293,83.8395,31373.0
2020-05-08 11:00:00,86.5,86.88,86.5,86.68,111200.0,83.8395,84.2078,83.8395,84.0139,111200.0
2020-05-08 11:10:00,86.71,86.9,86.43,86.79,73758.0,84.043,84.2272,83.7716,84.1205,73758.0
2020-05-08 11:20:00,86.83,86.89,86.64,86.67,50153.0,84.1593,84.2175,83.9752,84.0042,50153.0
2020-05-08 11:30:00,86.7,86.86,86.31,86.43,54621.0,84.0333,84.1884,83.6553,83.7716,54621.0
2020-05-08 11:40:00,86.45,86.51,86.03,86.15,64818.0,83.791,83.8492,83.3839,83.5002,64818.0
2020-05-08 11:50:00,86.15,86.37,86.03,86.21,44918.0,83.5002,83.7135,83.3839,83.5584,44918.0
2020-05-08 12:00:00,86.25,86.27,85.83,85.99,43540.0,83.5972,83.6165,83.1901,83.3451,43540.0
2020-05-08 12:10:00,85.97,86.25,85.96,86.09,40000.0,83.3258,83.5972,83.3161,83.4421,40000.0
2020-05-08 12:20:00,86.06,86.14,85.65,85.72,41850.0,83.413,83.4905,83.0156,83.0835,41850.0
2020-05-08 12:30:00,85.72,85.97,85.72,85.93,30358.0,83.0835,83.3258,83.0835,83.287,30358.0
2020-05-08 12:40:00,85.92,86.08,85.88,85.99,27676.0,83.2773,83.4324,83.2385,83.3451,27676.0
2020-05-08 12:50:00,86.0,86.08,85.93,86.04,34952.0,83.3548,83.4324,83.287,83.3936,34952.0
2020-05-08 13:00:00,86.02,86.11,85.9,86.04,45767.0,83.3742,83.4615,83.2579,83.3936,45767.0
2020-05-08 13:10:00,86.01,86.3,86.01,86.3,62226.0,83.3645,83.6456,83.3645,83.6456,62226.0
2020-05-08 13:20:00,86.3,86.52,86.28,86.5,94473.0,83.6456,83.8588,83.6262,83.8395,94473.0
2020-05-08 13:30:00,86.52,86.52,86.01,86.07,42319.0,83.8588,83.8588,83.3645,83.4227,42319.0
2020-05-08 13:40:00,86.07,86.51,86.06,86.46,102088.0,83.4227,83.8492,83.413,83.8007,102088.0
2020-05-08 13:50:00,86.46,86.48,86.06,86.1,45948.0,83.8007,83.8201,83.413,83.4518,45948.0
2020-05-08 14:00:00,86.08,86.35,86.07,86.21,38434.0,83.4324,83.6941,83.4227,83.5584,38434.0
2020-05-08 14:10:00,86.15,86.43,86.15,86.4,120717.0,83.5002,83.7716,83.5002,83.7425,120717.0
2020-05-08 14:20:00,86.42,86.73,86.39,86.73,41180.0,83.7619,84.0624,83.7328,84.0624,41180.0
2020-05-08 14:30:00,86.72,86.75,86.36,86.36,65862.0,84.0527,84.0818,83.7038,83.7038,65862.0
2020-05-08 14:40:00,86.39,86.63,86.39,86.52,76438.0,83.7328,83.9655,83.7328,83.8588,76438.0
2020-05-08 14:50:00,86.52,86.62,86.41,86.57,52195.0,83.8588,83.9558,83.7522,83.9073,52195.0
2020-05-08 15:00:00,86.55,86.68,86.46,86.6,81714.0,83.8879,84.0139,83.8007,83.9364,81714.0
2020-05-08 15:10:00,86.6,86.79,86.52,86.77,120050.0,83.9364,84.1205,83.8588,84.1012,120050.0
2020-05-08 15:20:00,86.76,87.18,86.73,87.09,186324.0,84.0915,84.4985,84.0624,84.4113,186324.0
2020-05-08 15:30:00,87.09,87.31,86.85,86.85,151687.0,84.4113,84.6245,84.1787,84.1787,151687.0
2020-05-08 15:40:00,86.85,87.02,86.82,86.98,169291.0,84.1787,84.3435,84.1496,84.3047,169291.0
2020-05-08 15:50:00,87.01,87.17,86.78,87.16,304976.0,84.3338,84.4889,84.1109,84.4792,304976.0
2020-05-11 09:30:00,84.3,84.75,81.93,82.36,488250.0,81.7071,82.1433,79.41,79.8268,488250.0
2020-05-11 09:40:00,82.29,83.2,82.05,82.81,331375.0,79.759,80.641,79.5263,80.263,331375.0
2020-05-11 09:50:00,82.75,83.04,82.3,82.39,405398.0,80.2048,80.4859,79.7686,79.8559,405398.0
2020-05-11 10:00:00,82.34,82.65,81.72,81.94,279457.0,79.8074,80.1079,79.2065,79.4197,279457.0
2020-05-11 10:10:00,81.94,82.4,81.83,82.34,240433.0,79.4197,79.8656,79.3131,79.8074,240433.0
2020-05-11 10:20:00,82.38,83.21,82.18,83.07,134074.0,79.8462,80.6507,79.6523,80.515,134074.0
2020-05-11 10:30:00,83.06,83.28,81.97,82.1,156758.0,80.5053,80.7185,79.4488,79.5748,156758.0
2020-05-11 10:40:00,82.08,82.61,82.06,82.06,104030.0,79.5554,80.0691,79.536,79.536,104030.0
2020-05-11 10:50:00,82.08,82.12,81.82,81.84,144466.0,79.5554,79.5942,79.3034,79.3228,144466.0
2020-05-11 11:00:00,81.84,82.18,81.51,82.16,157595.0,79.3228,79.6523,79.0029,79.633,157595.0
2020-05-11 11:10:00,82.14,82.75,82.09,82.55,143759.0,79.6136,80.2048,79.5651,80.011,143759.0
2020-05-11 11:20:00,82.56,82.67,82.03,82.29,72417.0,80.0206,80.1273,79.5069,79.759,72417.0
2020-05-11 11:30:00,82.29,82.7,82.25,82.68,68540.0,79.759,80.1563,79.7202,80.137,68540.0
2020-05-11 11:40:00,82.69,83.05,82.44,83.05,157454.0,80.1466,80.4956,79.9043,80.4956,157454.0
2020-05-11 11:50:00,83.0,83.82,83.0,83.36,167227.0,80.4471,81.2419,80.4471,80.796,167227.0
2020-05-11 12:00:00,83.36,83.55,82.87,82.95,120209.0,80.796,80.9802,80.3211,80.3987,120209.0
2020-05-11 12:10:00,82.95,84.08,82.92,84.03,131811.0,80.3987,81.4939,80.3696,81.4454,131811.0
2020-05-11 12:20:00,83.97,84.25,83.85,83.98,101340.0,81.3873,81.6587,81.271,81.397,101340.0
2020-05-11 12:30:00,84.0,84.33,83.97,84.08,99839.0,81.4164,81.7362,81.3873,81.4939,99839.0
2020-05-11 12:40:00,84.11,84.2,83.34,83.41,98614.0,81.523,81.6102,80.7767,80.8445,98614.0
2020-05-11 12:50:00,83.41,83.82,83.31,83.44,55681.0,80.8445,81.2419,80.7476,80.8736,55681.0
2020-05-11 13:00:00,83.4,83.48,83.07,83.42,46551.0,80.8348,80.9124,80.515,80.8542,46551.0
2020-05-11 13:10:00,83.46,83.55,83.12,83.2,68850.0,80.893,80.9802,80.5634,80.641,68850.0
2020-05-11 13:20:00,83.18,83.25,82.82,82.96,59247.0,80.6216,80.6894,80.2727,80.4083,59247.0
2020-05-11 13:30:00,82.99,83.19,82.81,83.13,51492.0,80.4374,80.6313,80.263,80.5731,51492.0
2020-05-11 13:40:00,83.13,83.21,82.54,82.9,70154.0,80.5731,80.6507,80.0013,80.3502,70154.0
2020-05-11 13:50:00,82.89,83.38,82.61,83.3,81606.0,80.3405,80.8154,80.0691,80.7379,81606.0
2020-05-11 14:00:00,83.31,83.33,83.0,83.01,95846.0,80.7476,80.767,80.4471,80.4568,95846.0
2020-05-11 14:10:00,83.0,83.2,82.79,83.03,63506.0,80.4471,80.641,80.2436,80.4762,63506.0
2020-05-11 14:20:00,83.05,83.12,82.88,82.96,59265.0,80.4956,80.5634,80.3308,80.4083,59265.0
2020-05-11 14:30:00,82.99,83.13,82.86,82.91,53112.0,80.4374,80.5731,80.3114,80.3599,53112.0
2020-05-11 14:40:00,82.93,83.03,82.7,82.75,70140.0,80.3793,80.4762,80.1563,80.2048,70140.0
2020-05-11 14:50:00,82.76,83.27,82.75,83.23,74481.0,80.2145,80.7088,80.2048,80.67,74481.0
2020-05-11 15:00:00,83.23,83.68,83.23,83.44,141876.0,80.67,81.1062,80.67,80.8736,141876.0
2020-05-11 15:10:00,83.44,83.57,83.0,83.11,106829.0,80.8736,80.9996,80.4471,80.5537,106829.0
2020-05-11 15:20:00,83.08,83.08,82.56,82.96,120499.0,80.5247,80.5247,80.0206,80.4083,120499.0
2020-05-11 15:30:00,82.92,82.95,82.47,82.55,137995.0,80.3696,80.3987,79.9334,80.011,137995.0
2020-05-11 15:40:00,82.56,82.66,82.35,82.54,193601.0,80.0206,80.1176,79.8171,80.0013,193601.0
2020-05-11 15:50:00,82.58,82.65,82.23,82.31,279006.0,80.04,80.1079,79.7008,79.7783,279006.0
2020-05-12 09:30:00,82.96,83.88,82.9,83.67,157876.0,80.4083,81.3,80.3502,81.0965,157876.0
2020-05-12 09:40:00,83.72,83.76,82.1,82.19,164040.0,81.145,81.1837,79.5748,79.662,164040.0
2020-05-12 09:50:00,82.22,82.76,81.9,82.72,136492.0,79.6911,80.2145,79.3809,80.1757,136492.0
2020-05-12 10:00:00,82.72,83.06,82.46,82.89,67808.0,80.1757,80.5053,79.9237,80.3405,67808.0
2020-05-12 10:10:00,83.0,83.56,82.72,83.28,69647.0,80.4471,80.9899,80.1757,80.7185,69647.0
2020-05-12 10:20:00,83.25,83.46,82.92,82.93,42466.0,80.6894,80.893,80.3696,80.3793,42466.0
2020-05-12 10:30:00,82.91,83.15,82.71,82.74,44283.0,80.3599,80.5925,80.166,80.1951,44283.0
2020-05-12 10:40:00,82.72,82.84,82.46,82.54,37166.0,80.1757,80.292,79.9237,80.0013,37166.0
2020-05-12 10:50:00,82.48,82.94,82.41,82.8,32901.0,79.9431,80.389,79.8753,80.2533,32901.0
2020-05-12 11:00:00,82.82,83.26,82.71,83.2,37133.0,80.2727,80.6991,80.166,80.641,37133.0
2020-05-12 11:10:00,83.17,83.23,82.7,82.9,39115.0,80.6119,80.67,80.1563,80.3502,39115.0
2020-05-12 11:20:00,82.86,83.22,82.82,83.12,41152.0,80.3114,80.6603,80.2727,80.5634,41152.0
2020-05-12 11:30:00,83.12,83.22,82.95,82.98,42795.0,80.5634,80.6603,80.3987,80.4277,42795.0
2020-05-12 11:40:00,82.96,83.01,82.44,82.48,59430.0,80.4083,80.4568,79.9043,79.9431,59430.0
2020-05-12 11:50:00,82.47,82.73,82.44,82.72,54110.0,79.9334,80.1854,79.9043,80.1757,54110.0
2020-05-12 12:00:00,82.71,82.92,82.65,82.71,31982.0,80.166,80.3696,80.1079,80.166,31982.0
2020-05-12 12:10:00,82.71,82.78,82.38,82.39,27615.0,80.166,80.2339,79.8462,79.8559,27615.0
2020-05-12 12:20:00,82.42,82.57,82.35,82.45,54117.0,79.885,80.0303,79.8171,79.914,54117.0
2020-05-12 12:30:00,82.47,82.5,82.41,82.46,36864.0,79.9334,79.9625,79.8753,79.9237,36864.0
2020-05-12 12:40:00,82.48,82.78,82.41,82.65,42184.0,79.9431,80.2339,79.8753,80.1079,42184.0
2020-05-12 12:50:00,82.62,82.88,82.57,82.75,36657.0,80.0788,80.3308,80.0303,80.2048,36657.0
2020-05-12 13:00:00,82.74,82.76,82.04,82.04,50091.0,80.1951,80.2145,79.5166,79.5166,50091.0
2020-05-12 13:10:00,82.05,82.22,81.95,81.97,94810.0,79.5263,79.6911,79.4294,79.4488,94810.0
2020-05-12 13:20:00,81.96,82.28,81.87,82.25,84503.0,79.4391,79.7493,79.3519,79.7202,84503.0
2020-05-12 13:30:00,82.25,82.25,81.99,82.06,26199.0,79.7202,79.7202,79.4682,79.536,26199.0
2020-05-12 13:40:00,82.05,82.08,81.92,81.92,27466.0,79.5263,79.5554,79.4003,79.4003,27466.0
2020-05-12 13:50:00,81.92,82.15,81.92,82.09,23011.0,79.4003,79.6233,79.4003,79.5651,23011.0
2020-05-12 14:00:00,82.06,82.09,81.63,81.67,38547.0,79.536,79.5651,79.1193,79.158,38547.0
2020-05-12 14:10:00,81.65,81.65,81.17,81.2,54881.0,79.1386,79.1386,78.6734,78.7025,54881.0
2020-05-12 14:20:00,81.22,81.32,81.12,81.23,35239.0,78.7219,78.8188,78.6249,78.7316,35239.0
2020-05-12 14:30:00,81.2,81.57,81.14,81.53,39963.0,78.7025,79.0611,78.6443,79.0223,39963.0
2020-05-12 14:40:00,81.52,81.53,81.2,81.23,42145.0,79.0126,79.0223,78.7025,78.7316,42145.0
2020-05-12 14:50:00,81.26,81.26,81.1,81.17,41060.0,78.7606,78.7606,78.6056,78.6734,41060.0
2020-05-12 15:00:00,81.15,81.34,81.1,81.23,42245.0,78.654,78.8382,78.6056,78.7316,42245.0
2020-05-12 15:10:00,81.2,81.21,80.78,80.82,83971.0,78.7025,78.7122,78.2954,78.3342,83971.0
2020-05-12 15:20:00,80.82,80.85,80.25,80.25,55971.0,78.3342,78.3632,77.7817,77.7817,55971.0
2020-05-12 15:30:00,80.27,80.49,80.15,80.25,116573.0,77.8011,78.0143,77.6848,77.7817,116573.0
2020-05-12 15:40:00,80.24,80.24,79.79,79.81,161795.0,77.772,77.772,77.3358,77.3552,161795.0
2020-05-12 15:50:00,79.79,79.82,79.27,79.27,305991.0,77.3358,77.3649,76.8318,76.8318,305991.0
2020-05-13 09:30:00,79.14,79.32,76.16,77.46,363526.0,76.7058,76.8803,73.8175,75.0775,363526.0
2020-05-13 09:40:00,77.48,79.08,77.37,79.02,145568.0,75.0969,76.6477,74.9903,76.5895,145568.0
2020-05-13 09:50:00,79.01,79.03,77.34,77.92,94799.0,76.5798,76.5992,74.9612,75.5234,94799.0
2020-05-13 10:00:00,77.86,78.5,77.85,78.41,79395.0,75.4652,76.0855,75.4555,75.9983,79395.0
2020-05-13 10:10:00,78.42,78.71,78.2,78.31,72205.0,76.008,76.2891,75.7948,75.9014,72205.0
2020-05-13 10:20:00,78.3,78.44,77.69,78.38,58021.0,75.8917,76.0274,75.3004,75.9692,58021.0
2020-05-13 10:30:00,78.39,79.19,78.39,78.62,163843.0,75.9789,76.7543,75.9789,76.2018,163843.0
2020-05-13 10:40:00,78.63,78.82,78.05,78.15,93636.0,76.2115,76.3957,75.6494,75.7463,93636.0
2020-05-13 10:50:00,78.16,78.52,77.8,77.95,55342.0,75.756,76.1049,75.4071,75.5524,55342.0
2020-05-13 11:00:00,77.95,78.25,77.68,77.78,46432.0,75.5524,75.8432,75.2907,75.3877,46432.0
2020-05-13 11:10:00,77.83,78.21,77.49,77.49,62493.0,75.4361,75.8044,75.1066,75.1066,62493.0
2020-05-13 11:20:00,77.45,77.59,76.75,77.04,89113.0,75.0678,75.2035,74.3894,74.6704,89113.0
2020-05-13 11:30:00,77.04,77.18,76.28,76.31,63935.0,74.6704,74.8061,73.9338,73.9629,63935.0
2020-05-13 11:40:00,76.37,76.45,75.95,75.96,69664.0,74.021,74.0986,73.614,73.6236,69664.0
2020-05-13 11:50:00,75.99,76.09,75.58,75.73,78596.0,73.6527,73.7497,73.2553,73.4007,78596.0
2020-05-13 12:00:00,75.72,76.16,75.36,75.36,126061.0,73.391,73.8175,73.0421,73.0421,126061.0
2020-05-13 12:10:00,75.38,75.46,75.06,75.18,64373.0,73.0615,73.139,72.7513,72.8676,64373.0
2020-05-13 12:20:00,75.17,75.78,75.15,75.74,81294.0,72.8579,73.4492,72.8386,73.4104,81294.0
2020-05-13 12:30:00,75.74,76.17,75.69,76.15,92191.0,73.4104,73.8272,73.362,73.8078,92191.0
2020-05-13 12:40:00,76.15,76.17,75.56,75.78,79443.0,73.8078,73.8272,73.236,73.4492,79443.0
2020-05-13 12:50:00,75.79,76.01,75.58,75.99,35448.0,73.4589,73.6721,73.2553,73.6527,35448.0
2020-05-13 13:00:00,76.01,76.04,75.34,75.71,39337.0,73.6721,73.7012,73.0227,73.3813,39337.0
2020-05-13 13:10:00,75.71,76.49,75.71,76.44,48450.0,73.3813,74.1373,73.3813,74.0889,48450.0
2020-05-13 13:20:00,76.4,76.46,75.78,76.04,60903.0,74.0501,74.1083,73.4492,73.7012,60903.0
2020-05-13 13:30:00,76.02,76.31,75.98,76.19,66866.0,73.6818,73.9629,73.643,73.8466,66866.0
2020-05-13 13:40:00,76.17,76.31,76.07,76.2,28222.0,73.8272,73.9629,73.7303,73.8563,28222.0
2020-05-13 13:50:00,76.21,76.23,75.84,75.88,46508.0,73.866,73.8853,73.5073,73.5461,46508.0
2020-05-13 14:00:00,75.86,75.89,75.32,75.63,69831.0,73.5267,73.5558,73.0033,73.3038,69831.0
2020-05-13 14:10:00,75.61,76.12,75.57,75.86,30417.0,73.2844,73.7787,73.2456,73.5267,30417.0
2020-05-13 14:20:00,75.8,76.2,75.8,76.04,42351.0,73.4686,73.8563,73.4686,73.7012,42351.0
2020-05-13 14:30:00,76.02,76.02,75.61,75.74,62850.0,73.6818,73.6818,73.2844,73.4104,62850.0
2020-05-13 14:40:00,75.72,75.87,75.5,75.79,50848.0,73.391,73.5364,73.1778,73.4589,50848.0
2020-05-13 14:50:00,75.81,75.9,75.27,75.28,61382.0,73.4783,73.5655,72.9549,72.9646,61382.0
2020-05-13 15:00:00,75.28,75.73,75.05,75.06,84910.0,72.9646,73.4007,72.7416,72.7513,84910.0
2020-05-13 15:10:00,75.17,75.45,74.95,75.22,155816.0,72.8579,73.1293,72.6447,72.9064,155816.0
2020-05-13 15:20:00,75.21,75.21,74.6,74.75,138618.0,72.8967,72.8967,72.3055,72.4509,138618.0
2020-05-13 15:30:00,74.74,75.14,74.57,74.78,149819.0,72.4412,72.8289,72.2764,72.4799,149819.0
2020-05-13 15:40:00,74.79,75.37,74.78,75.16,148350.0,72.4896,73.0518,72.4799,72.8483,148350.0
2020-05-13 15:50:00,75.22,75.47,75.17,75.26,230390.0,72.9064,73.1487,72.8579,72.9452,230390.0
2020-05-14 09:30:00,73.0,73.99,72.61,73.71,219722.0,70.7547,71.7142,70.3767,71.4429,219722.0
2020-05-14 09:40:00,73.69,73.75,72.11,72.12,151529.0,71.4235,71.4816,69.8921,69.9018,151529.0
2020-05-14 09:50:00,72.24,72.24,71.52,71.95,162676.0,70.0181,70.0181,69.3202,69.737,162676.0
2020-05-14 10:00:00,71.99,73.59,71.94,73.51,115056.0,69.7758,71.3265,69.7273,71.249,115056.0
2020-05-14 10:10:00,73.54,73.76,73.21,73.65,176144.0,71.2781,71.4913,70.9582,71.3847,176144.0
2020-05-14 10:20:00,73.65,74.19,73.59,73.71,164672.0,71.3847,71.9081,71.3265,71.4429,164672.0
2020-05-14 10:30:00,73.78,76.24,73.78,76.16,188746.0,71.5107,73.895,71.5107,73.8175,188746.0
2020-05-14 10:40:00,76.22,76.77,75.5,76.67,143313.0,73.8757,74.4087,73.1778,74.3118,143313.0
2020-05-14 10:50:00,76.64,77.88,76.59,77.37,189698.0,74.2827,75.4846,74.2343,74.9903,189698.0
2020-05-14 11:00:00,77.37,78.54,77.36,78.07,100320.0,74.9903,76.1243,74.9806,75.6688,100320.0
2020-05-14 11:10:00,78.0,78.86,77.8,78.51,101469.0,75.6009,76.4345,75.4071,76.0952,101469.0
2020-05-14 11:20:00,78.46,78.49,76.42,76.54,129046.0,76.0468,76.0758,74.0695,74.1858,129046.0
2020-05-14 11:30:00,76.45,76.98,75.49,75.76,157863.0,74.0986,74.6123,73.1681,73.4298,157863.0
2020-05-14 11:40:00,75.73,76.3,75.23,75.71,169633.0,73.4007,73.9532,72.9161,73.3813,169633.0
2020-05-14 11:50:00,75.67,76.55,75.67,75.89,81642.0,73.3426,74.1955,73.3426,73.5558,81642.0
2020-05-14 12:00:00,75.89,76.3,75.77,76.27,38453.0,73.5558,73.9532,73.4395,73.9241,38453.0
2020-05-14 12:10:00,76.24,76.87,76.17,76.51,71528.0,73.895,74.5057,73.8272,74.1567,71528.0
2020-05-14 12:20:00,76.49,76.97,76.39,76.43,26768.0,74.1373,74.6026,74.0404,74.0792,26768.0
2020-05-14 12:30:00,76.44,76.76,76.42,76.66,27932.0,74.0889,74.399,74.0695,74.3021,27932.0
2020-05-14 12:40:00,76.6,76.65,76.24,76.31,38931.0,74.244,74.2924,73.895,73.9629,38931.0
2020-05-14 12:50:00,76.39,77.49,76.32,77.28,61316.0,74.0404,75.1066,73.9726,74.903,61316.0
2020-05-14 13:00:00,77.22,77.27,76.55,76.67,34059.0,74.8449,74.8934,74.1955,74.3118,34059.0
2020-05-14 13:10:00,76.76,77.01,76.72,76.88,40197.0,74.399,74.6414,74.3603,74.5154,40197.0
2020-05-14 13:20:00,76.91,77.56,76.91,77.56,28746.0,74.5444,75.1744,74.5444,75.1744,28746.0
2020-05-14 13:30:00,77.56,77.97,77.5,77.91,163559.0,75.1744,75.5718,75.1163,75.5137,163559.0
2020-05-14 13:40:00,77.85,78.14,77.75,78.1,115304.0,75.4555,75.7366,75.3586,75.6978,115304.0
2020-05-14 13:50:00,78.06,78.39,77.87,77.97,96814.0,75.6591,75.9789,75.4749,75.5718,96814.0
2020-05-14 14:00:00,77.99,78.04,77.53,77.84,106040.0,75.5912,75.6397,75.1454,75.4458,106040.0
2020-05-14 14:10:00,77.88,78.12,77.62,77.74,53377.0,75.4846,75.7172,75.2326,75.3489,53377.0
2020-05-14 14:20:00,77.73,78.15,77.73,78.11,35678.0,75.3392,75.7463,75.3392,75.7075,35678.0
2020-05-14 14:30:00,78.18,78.35,77.64,77.75,30532.0,75.7754,75.9401,75.252,75.3586,30532.0
2020-05-14 14:40:00,77.78,77.96,77.56,77.82,48123.0,75.3877,75.5621,75.1744,75.4264,48123.0
2020-05-14 14:50:00,77.83,78.59,77.76,78.22,81349.0,75.4361,76.1728,75.3683,75.8141,81349.0
2020-05-14 15:00:00,78.25,78.88,78.22,78.81,97988.0,75.8432,76.4538,75.8141,76.386,97988.0
2020-05-14 15:10:00,78.75,78.8,78.28,78.3,66355.0,76.3278,76.3763,75.8723,75.8917,66355.0
2020-05-14 15:20:00,78.27,78.64,78.19,78.38,59751.0,75.8626,76.2212,75.7851,75.9692,59751.0
2020-05-14 15:30:00,78.37,78.52,78.08,78.13,82470.0,75.9595,76.1049,75.6784,75.7269,82470.0
2020-05-14 15:40:00,78.16,78.46,77.98,78.4,76721.0,75.756,76.0468,75.5815,75.9886,76721.0
2020-05-14 15:50:00,78.42,79.28,78.42,79.25,409939.0,76.008,76.8415,76.008,76.8125,409939.0
2020-05-15 09:30:00,78.19,79.32,77.36,79.31,269508.0,75.7851,76.8803,74.9806,76.8706,269508.0
2020-05-15 09:40:00,79.28,79.78,78.56,78.91,136030.0,76.8415,77.3262,76.1437,76.4829,136030.0
2020-05-15 09:50:00,78.97,79.43,78.36,78.39,191834.0,76.5411,76.9869,75.9498,75.9789,191834.0
2020-05-15 10:00:00,78.41,78.85,78.07,78.72,135871.0,75.9983,76.4248,75.6688,76.2988,135871.0
2020-05-15 10:10:00,78.73,79.09,78.58,78.69,106235.0,76.3085,76.6574,76.1631,76.2697,106235.0
2020-05-15 10:20:00,78.66,79.19,78.53,78.98,85773.0,76.2406,76.7543,76.1146,76.5508,85773.0
2020-05-15 10:30:00,79.01,79.5,78.56,79.18,141980.0,76.5798,77.0548,76.1437,76.7446,141980.0
2020-05-15 10:40:00,79.18,79.5,79.04,79.25,104847.0,76.7446,77.0548,76.6089,76.8125,104847.0
2020-05-15 10:50:00,79.25,79.33,78.69,79.13,147843.0,76.8125,76.89,76.2697,76.6961,147843.0
2020-05-15 11:00:00,79.09,79.33,78.7,79.28,137194.0,76.6574,76.89,76.2794,76.8415,137194.0
2020-05-15 11:10:00,79.28,79.48,79.01,79.37,90957.0,76.8415,77.0354,76.5798,76.9288,90957.0
2020-05-15 11:20:00,79.35,79.63,79.3,79.31,67016.0,76.9094,77.1808,76.8609,76.8706,67016.0
2020-05-15 11:30:00,79.31,79.46,79.03,79.13,66964.0,76.8706,77.016,76.5992,76.6961,66964.0
2020-05-15 11:40:00,79.18,79.42,78.95,79.0,78112.0,76.7446,76.9772,76.5217,76.5701,78112.0
2020-05-15 11:50:00,79.03,79.24,78.75,78.95,65770.0,76.5992,76.8028,76.3278,76.5217,65770.0
2020-05-15 12:00:00,78.97,79.69,78.88,79.56,52621.0,76.5411,77.2389,76.4538,77.1129,52621.0
2020-05-15 12:10:00,79.56,79.58,78.96,79.11,44449.0,77.1129,77.1323,76.5314,76.6768,44449.0
2020-05-15 12:20:00,79.1,79.34,79.07,79.15,22642.0,76.6671,76.8997,76.638,76.7155,22642.0
2020-05-15 12:30:00,79.15,79.26,78.88,79.01,80366.0,76.7155,76.8221,76.4538,76.5798,80366.0
2020-05-15 12:40:00,79.02,79.12,78.55,78.66,87274.0,76.5895,76.6865,76.134,76.2406,87274.0
2020-05-15 12:50:00,78.63,78.82,78.34,78.45,36335.0,76.2115,76.3957,75.9304,76.0371,36335.0
2020-05-15 13:00:00,78.54,78.71,78.36,78.45,39637.0,76.1243,76.2891,75.9498,76.0371,39637.0
2020-05-15 13:10:00,78.55,78.93,78.54,78.71,34027.0,76.134,76.5023,76.1243,76.2891,34027.0
2020-05-15 13:20:00,78.71,78.82,78.42,78.82,36914.0,76.2891,76.3957,76.008,76.3957,36914.0
2020-05-15 13:30:00,78.83,79.22,78.7,79.12,37014.0,76.4054,76.7834,76.2794,76.6865,37014.0
2020-05-15 13:40:00,79.1,79.33,78.67,78.84,251001.0,76.6671,76.89,76.2503,76.4151,251001.0
2020-05-15 13:50:00,78.83,79.26,78.75,79.23,25904.0,76.4054,76.8221,76.3278,76.7931,25904.0
2020-05-15 14:00:00,79.17,79.58,79.12,79.27,71890.0,76.7349,77.1323,76.6865,76.8318,71890.0
2020-05-15 14:10:00,79.27,79.33,79.06,79.24,102308.0,76.8318,76.89,76.6283,76.8028,102308.0
2020-05-15 14:20:00,79.31,79.6,79.2,79.37,289950.0,76.8706,77.1517,76.764,76.9288,289950.0
2020-05-15 14:30:00,79.41,79.42,78.7,78.92,44463.0,76.9675,76.9772,76.2794,76.4926,44463.0
2020-05-15 14:40:00,78.96,79.09,78.79,79.04,33377.0,76.5314,76.6574,76.3666,76.6089,33377.0
2020-05-15 14:50:00,79.06,79.17,78.6,78.6,37126.0,76.6283,76.7349,76.1824,76.1824,37126.0
2020-05-15 15:00:00,78.65,78.81,78.5,78.72,37427.0,76.2309,76.386,76.0855,76.2988,37427.0
2020-05-15 15:10:00,78.72,78.73,78.49,78.67,27042.0,76.2988,76.3085,76.0758,76.2503,27042.0
2020-05-15 15:20:00,78.65,78.89,78.57,78.78,45246.0,76.2309,76.4635,76.1534,76.3569,45246.0
2020-05-15 15:30:00,78.75,78.87,78.23,78.35,100157.0,76.3278,76.4441,75.8238,75.9401,100157.0
2020-05-15 15:40:00,78.37,78.77,78.24,78.69,76222.0,75.9595,76.3472,75.8335,76.2697,76222.0
2020-05-15 15:50:00,78.65,79.91,78.57,79.75,979118.0,76.2309,77.4522,76.1534,77.2971,979118.0
2020-05-18 09:30:00,85.06,89.88,84.86,87.67,988095.0,82.4438,87.1155,82.2499,84.9735,988095.0
2020-05-18 09:40:00,87.66,88.58,86.67,88.23,284330.0,84.9638,85.8555,84.0042,85.5163,284330.0
2020-05-18 09:50:00,88.24,89.5,87.83,88.88,386175.0,85.5259,86.7472,85.1286,86.1463,386175.0
2020-05-18 10:00:00,88.86,89.65,88.63,89.01,409057.0,86.1269,86.8926,85.9039,86.2723,409057.0
2020-05-18 10:10:00,88.97,89.6,88.65,89.59,344918.0,86.2335,86.8441,85.9233,86.8344,344918.0
2020-05-18 10:20:00,89.55,89.9,89.18,89.53,259908.0,86.7957,87.1349,86.437,86.7763,259908.0
2020-05-18 10:30:00,89.5,90.3,89.5,90.07,293178.0,86.7472,87.5226,86.7472,87.2997,293178.0
2020-05-18 10:40:00,90.09,90.97,90.07,90.69,258005.0,87.319,88.172,87.2997,87.9006,258005.0
2020-05-18 10:50:00,90.63,91.2,89.8,89.86,215969.0,87.8424,88.3949,87.038,87.0961,215969.0
2020-05-18 11:00:00,89.86,90.9,89.82,90.85,141974.0,87.0961,88.1041,87.0573,88.0557,141974.0
2020-05-18 11:10:00,90.83,90.85,89.88,90.57,162540.0,88.0363,88.0557,87.1155,87.7843,162540.0
2020-05-18 11:20:00,90.57,91.36,90.56,91.03,173246.0,87.7843,88.55,87.7746,88.2301,173246.0
2020-05-18 11:30:00,91.02,91.12,90.5,90.59,129933.0,88.2204,88.3174,87.7164,87.8037,129933.0
2020-05-18 11:40:00,90.59,90.96,90.59,90.79,160969.0,87.8037,88.1623,87.8037,87.9975,160969.0
2020-05-18 11:50:00,90.8,91.15,90.8,91.01,161291.0,88.0072,88.3464,88.0072,88.2107,161291.0
2020-05-18 12:00:00,90.99,91.45,90.77,91.31,114723.0,88.1914,88.6372,87.9781,88.5015,114723.0
2020-05-18 12:10:00,91.34,91.95,91.3,91.79,232163.0,88.5306,89.1218,88.4918,88.9668,232163.0
2020-05-18 12:20:00,91.78,92.21,91.74,92.0,183955.0,88.9571,89.3738,88.9183,89.1703,183955.0
2020-05-18 12:30:00,92.0,92.46,91.98,92.22,102466.0,89.1703,89.6161,89.1509,89.3835,102466.0
2020-05-18 12:40:00,92.22,92.47,92.07,92.18,179681.0,89.3835,89.6258,89.2381,89.3448,179681.0
2020-05-18 12:50:00,92.2,92.31,91.81,92.2,169210.0,89.3641,89.4708,88.9861,89.3641,169210.0
2020-05-18 13:00:00,92.18,92.66,92.13,92.45,91745.0,89.3448,89.81,89.2963,89.6065,91745.0
2020-05-18 13:10:00,92.46,92.91,92.45,92.83,135442.0,89.6161,90.0523,89.6065,89.9748,135442.0
2020-05-18 13:20:00,92.84,93.19,92.39,92.55,175506.0,89.9845,90.3237,89.5483,89.7034,175506.0
2020-05-18 13:30:00,92.55,92.92,92.53,92.87,83298.0,89.7034,90.062,89.684,90.0135,83298.0
2020-05-18 13:40:00,92.87,93.17,92.72,92.76,144150.0,90.0135,90.3043,89.8682,89.9069,144150.0
2020-05-18 13:50:00,92.79,92.95,92.66,92.79,91075.0,89.936,90.0911,89.81,89.936,91075.0
2020-05-18 14:00:00,92.78,92.91,92.52,92.76,150887.0,89.9263,90.0523,89.6743,89.9069,150887.0
2020-05-18 14:10:00,92.78,93.13,92.67,93.06,335098.0,89.9263,90.2655,89.8197,90.1977,335098.0
2020-05-18 14:20:00,93.05,93.15,92.6,92.67,239453.0,90.188,90.2849,89.7518,89.8197,239453.0
2020-05-18 14:30:00,92.7,93.2,92.58,93.18,132115.0,89.8488,90.3334,89.7325,90.314,132115.0
2020-05-18 14:40:00,93.2,93.37,92.94,92.99,113627.0,90.3334,90.4982,90.0814,90.1298,113627.0
2020-05-18 14:50:00,92.98,93.27,92.94,93.18,89094.0,90.1202,90.4012,90.0814,90.314,89094.0
2020-05-18 15:00:00,93.22,93.62,93.16,93.47,139544.0,90.3528,90.7405,90.2946,90.5951,139544.0
2020-05-18 15:10:00,93.46,93.78,93.37,93.76,152701.0,90.5854,90.8955,90.4982,90.8762,152701.0
2020-05-18 15:20:00,93.76,93.87,93.45,93.77,126927.0,90.8762,90.9828,90.5757,90.8859,126927.0
2020-05-18 15:30:00,93.77,93.9,93.32,93.35,222178.0,90.8859,91.0119,90.4497,90.4788,222178.0
2020-05-18 15:40:00,93.36,93.79,93.29,93.73,320884.0,90.4885,90.9052,90.4206,90.8471,320884.0
2020-05-18 15:50:00,93.76,93.81,93.44,93.63,840133.0,90.8762,90.9246,90.566,90.7502,840133.0
2020-05-19 09:30:00,92.27,92.55,89.81,89.95,684317.0,89.432,89.7034,87.0477,87.1833,684317.0
2020-05-19 09:40:00,90.01,91.4,89.16,89.66,383773.0,87.2415,88.5888,86.4176,86.9023,383773.0
2020-05-19 09:50:00,89.67,91.64,89.5,91.34,249085.0,86.912,88.8214,86.7472,88.5306,249085.0
2020-05-19 10:00:00,91.41,92.17,90.9,92.01,160353.0,88.5984,89.3351,88.1041,89.18,160353.0
2020-05-19 10:10:00,92.05,92.05,90.42,90.7,192471.0,89.2188,89.2188,87.6389,87.9103,192471.0
2020-05-19 10:20:00,90.7,91.92,90.63,91.59,111961.0,87.9103,89.0928,87.8424,88.7729,111961.0
2020-05-19 10:30:00,91.57,91.79,91.0,91.46,109944.0,88.7535,88.9668,88.2011,88.6469,109944.0
2020-05-19 10:40:00,91.43,91.76,90.66,91.64,87786.0,88.6178,88.9377,87.8715,88.8214,87786.0
2020-05-19 10:50:00,91.66,92.14,91.52,92.14,73313.0,88.8408,89.306,88.7051,89.306,73313.0
2020-05-19 11:00:00,92.1,92.89,92.09,92.68,118873.0,89.2672,90.0329,89.2575,89.8294,118873.0
2020-05-19 11:10:00,92.68,93.25,92.35,93.18,73477.0,89.8294,90.3818,89.5095,90.314,73477.0
2020-05-19 11:20:00,93.2,93.9,93.17,93.59,86446.0,90.3334,91.0119,90.3043,90.7114,86446.0
2020-05-19 11:30:00,93.62,93.93,93.09,93.16,146636.0,90.7405,91.0409,90.2268,90.2946,146636.0
2020-05-19 11:40:00,93.19,93.65,92.86,92.89,140528.0,90.3237,90.7695,90.0038,90.0329,140528.0
2020-05-19 11:50:00,92.91,93.21,92.51,93.06,80418.0,90.0523,90.3431,89.6646,90.1977,80418.0
2020-05-19 12:00:00,93.1,93.73,92.89,93.73,60629.0,90.2365,90.8471,90.0329,90.8471,60629.0
2020-05-19 12:10:00,93.75,93.98,93.51,93.68,148153.0,90.8665,91.0894,90.6339,90.7986,148153.0
2020-05-19 12:20:00,93.7,93.74,93.04,93.05,56061.0,90.818,90.8568,90.1783,90.188,56061.0
2020-05-19 12:30:00,93.12,93.32,92.95,92.97,76387.0,90.2558,90.4497,90.0911,90.1105,76387.0
2020-05-19 12:40:00,92.99,93.52,92.96,93.48,48305.0,90.1298,90.6435,90.1008,90.6048,48305.0
2020-05-19 12:50:00,93.45,93.79,93.45,93.64,43322.0,90.5757,90.9052,90.5757,90.7599,43322.0
2020-05-19 13:00:00,93.66,93.8,93.24,93.43,54479.0,90.7792,90.9149,90.3722,90.5563,54479.0
2020-05-19 13:10:00,93.42,94.0,93.41,93.98,52968.0,90.5466,91.1088,90.5369,91.0894,52968.0
2020-05-19 13:20:00,93.98,93.98,93.59,93.59,40242.0,91.0894,91.0894,90.7114,90.7114,40242.0
2020-05-19 13:30:00,93.6,94.05,93.57,94.0,66267.0,90.7211,91.1572,90.692,91.1088,66267.0
2020-05-19 13:40:00,93.99,94.51,93.96,94.32,74650.0,91.0991,91.6031,91.07,91.4189,74650.0
2020-05-19 13:50:00,94.31,94.45,94.17,94.38,47789.0,91.4092,91.5449,91.2736,91.4771,47789.0
2020-05-19 14:00:00,94.41,94.74,94.09,94.68,78607.0,91.5062,91.826,91.196,91.7679,78607.0
2020-05-19 14:10:00,94.65,94.81,94.59,94.76,50211.0,91.7388,91.8939,91.6806,91.8454,50211.0
2020-05-19 14:20:00,94.73,94.84,94.23,94.23,72726.0,91.8163,91.9229,91.3317,91.3317,72726.0
2020-05-19 14:30:00,94.23,94.5,94.14,94.4,48446.0,91.3317,91.5934,91.2445,91.4965,48446.0
2020-05-19 14:40:00,94.42,94.42,93.96,94.34,71857.0,91.5159,91.5159,91.07,91.4383,71857.0
2020-05-19 14:50:00,94.31,94.34,92.68,92.8,179184.0,91.4092,91.4383,89.8294,89.9457,179184.0
2020-05-19 15:00:00,92.84,93.39,92.57,93.18,225932.0,89.9845,90.5175,89.7228,90.314,225932.0
2020-05-19 15:10:00,93.17,94.13,92.86,92.86,175587.0,90.3043,91.2348,90.0038,90.0038,175587.0
2020-05-19 15:20:00,92.87,93.06,92.32,92.96,142114.0,90.0135,90.1977,89.4805,90.1008,142114.0
2020-05-19 15:30:00,92.9,92.97,92.27,92.51,163751.0,90.0426,90.1105,89.432,89.6646,163751.0
2020-05-19 15:40:00,92.51,92.61,91.51,91.56,162549.0,89.6646,89.7615,88.6954,88.7438,162549.0
2020-05-19 15:50:00,91.51,91.54,90.34,90.7,460216.0,88.6954,88.7244,87.5614,87.9103,460216.0
2020-05-20 09:30:00,92.47,92.93,91.0,91.92,273226.0,89.6258,90.0717,88.2011,89.0928,273226.0
2020-05-20 09:40:00,91.9,92.4,91.19,92.31,181582.0,89.0734,89.558,88.3852,89.4708,181582.0
2020-05-20 09:50:00,92.27,92.77,92.16,92.29,143688.0,89.432,89.9166,89.3254,89.4514,143688.0
2020-05-20 10:00:00,92.25,92.55,92.09,92.16,92599.0,89.4126,89.7034,89.2575,89.3254,92599.0
2020-05-20 10:10:00,92.19,92.54,91.9,91.99,132164.0,89.3545,89.6937,89.0734,89.1606,132164.0
2020-05-20 10:20:00,91.95,92.39,91.42,91.64,143576.0,89.1218,89.5483,88.6081,88.8214,143576.0
2020-05-20 10:30:00,91.61,92.02,91.45,91.87,88783.0,88.7923,89.1897,88.6372,89.0443,88783.0
2020-05-20 10:40:00,91.83,92.26,91.66,91.88,50013.0,89.0055,89.4223,88.8408,89.054,50013.0
2020-05-20 10:50:00,91.92,92.22,91.83,91.92,41485.0,89.0928,89.3835,89.0055,89.0928,41485.0
2020-05-20 11:00:00,91.96,91.96,90.27,90.65,172703.0,89.1315,89.1315,87.4935,87.8618,172703.0
2020-05-20 11:10:00,90.66,91.52,90.35,91.51,96428.0,87.8715,88.7051,87.571,88.6954,96428.0
2020-05-20 11:20:00,91.41,91.76,91.28,91.52,47676.0,88.5984,88.9377,88.4724,88.7051,47676.0
2020-05-20 11:30:00,91.49,91.8,91.3,91.43,39421.0,88.676,88.9764,88.4918,88.6178,39421.0
2020-05-20 11:40:00,91.5,92.1,91.5,91.93,51364.0,88.6857,89.2672,88.6857,89.1024,51364.0
2020-05-20 11:50:00,91.92,92.23,91.9,92.2,55343.0,89.0928,89.3932,89.0734,89.3641,55343.0
2020-05-20 12:00:00,92.23,92.38,92.01,92.13,58531.0,89.3932,89.5386,89.18,89.2963,58531.0
2020-05-20 12:10:00,92.12,92.25,91.65,91.87,53645.0,89.2866,89.4126,88.8311,89.0443,53645.0
2020-05-20 12:20:00,91.83,92.01,91.6,91.88,54292.0,89.0055,89.18,88.7826,89.054,54292.0
2020-05-20 12:30:00,91.91,92.0,91.68,91.81,43830.0,89.0831,89.1703,88.8601,88.9861,43830.0
2020-05-20 12:40:00,91.81,92.0,91.68,91.77,72816.0,88.9861,89.1703,88.8601,88.9474,72816.0
2020-05-20 12:50:00,91.73,92.74,91.73,92.73,90122.0,88.9086,89.8875,88.9086,89.8778,90122.0
2020-05-20 13:00:00,92.71,92.81,92.17,92.17,49170.0,89.8585,89.9554,89.3351,89.3351,49170.0
2020-05-20 13:10:00,92.13,92.42,92.06,92.3,30702.0,89.2963,89.5774,89.2285,89.4611,30702.0
2020-05-20 13:20:00,92.29,92.35,91.85,92.01,31675.0,89.4514,89.5095,89.0249,89.18,31675.0
2020-05-20 13:30:00,91.99,92.03,91.61,91.94,34507.0,89.1606,89.1994,88.7923,89.1121,34507.0
2020-05-20 13:40:00,91.96,92.16,91.85,92.08,26328.0,89.1315,89.3254,89.0249,89.2478,26328.0
2020-05-20 13:50:00,92.06,92.2,91.93,92.13,38181.0,89.2285,89.3641,89.1024,89.2963,38181.0
2020-05-20 14:00:00,92.15,92.35,91.93,92.11,41342.0,89.3157,89.5095,89.1024,89.2769,41342.0
2020-05-20 14:10:00,92.15,92.24,91.88,92.06,74549.0,89.3157,89.4029,89.054,89.2285,74549.0
2020-05-20 14:20:00,92.06,92.34,91.98,92.28,25479.0,89.2285,89.4998,89.1509,89.4417,25479.0
2020-05-20 14:30:00,92.27,92.47,92.22,92.27,43990.0,89.432,89.6258,89.3835,89.432,43990.0
2020-05-20 14:40:00,92.31,92.64,92.27,92.55,26059.0,89.4708,89.7906,89.432,89.7034,26059.0
2020-05-20 14:50:00,92.55,92.86,92.53,92.7,53913.0,89.7034,90.0038,89.684,89.8488,53913.0
2020-05-20 15:00:00,92.71,92.8,92.36,92.55,48711.0,89.8585,89.9457,89.5192,89.7034,48711.0
2020-05-20 15:10:00,92.57,92.59,92.11,92.44,62770.0,89.7228,89.7421,89.2769,89.5968,62770.0
2020-05-20 15:20:00,92.46,92.71,92.45,92.69,59663.0,89.6161,89.8585,89.6065,89.8391,59663.0
2020-05-20 15:30:00,92.65,92.71,92.53,92.6,84668.0,89.8003,89.8585,89.684,89.7518,84668.0
2020-05-20 15:40:00,92.59,92.98,92.52,92.62,117098.0,89.7421,90.1202,89.6743,89.7712,117098.0
2020-05-20 15:50:00,92.58,92.7,92.22,92.68,240942.0,89.7325,89.8488,89.3835,89.8294,240942.0
2020-05-21 09:30:00,92.0,92.99,91.23,92.67,147216.0,89.1703,90.1298,88.424,89.8197,147216.0
2020-05-21 09:40:00,92.68,92.82,92.27,92.6,65883.0,89.8294,89.9651,89.432,89.7518,65883.0
2020-05-21 09:50:00,92.51,92.7,91.6,92.37,172585.0,89.6646,89.8488,88.7826,89.5289,172585.0
2020-05-21 10:00:00,92.31,92.49,91.95,92.24,46066.0,89.4708,89.6452,89.1218,89.4029,46066.0
2020-05-21 10:10:00,92.27,92.8,92.23,92.58,63607.0,89.432,89.9457,89.3932,89.7325,63607.0
2020-05-21 10:20:00,92.51,93.11,92.46,92.47,108336.0,89.6646,90.2462,89.6161,89.6258,108336.0
2020-05-21 10:30:00,92.47,92.47,91.25,91.31,84547.0,89.6258,89.6258,88.4434,88.5015,84547.0
2020-05-21 10:40:00,91.35,91.95,91.29,91.4,55939.0,88.5403,89.1218,88.4821,88.5888,55939.0
2020-05-21 10:50:00,91.41,91.64,91.1,91.13,64467.0,88.5984,88.8214,88.298,88.3271,64467.0
2020-05-21 11:00:00,91.09,91.09,90.29,90.5,170160.0,88.2883,88.2883,87.5129,87.7164,170160.0
2020-05-21 11:10:00,90.52,90.89,90.27,90.57,92098.0,87.7358,88.0944,87.4935,87.7843,92098.0
2020-05-21 11:20:00,90.61,90.81,90.3,90.77,65508.0,87.823,88.0169,87.5226,87.9781,65508.0
2020-05-21 11:30:00,90.78,91.57,90.73,91.56,72294.0,87.9878,88.7535,87.9394,88.7438,72294.0
2020-05-21 11:40:00,91.54,91.59,91.27,91.41,31562.0,88.7244,88.7729,88.4627,88.5984,31562.0
2020-05-21 11:50:00,91.43,91.81,91.37,91.69,19679.0,88.6178,88.9861,88.5597,88.8698,19679.0
2020-05-21 12:00:00,91.72,92.17,91.68,92.04,85092.0,88.8989,89.3351,88.8601,89.2091,85092.0
2020-05-21 12:10:00,92.11,92.34,91.98,92.13,18138.0,89.2769,89.4998,89.1509,89.2963,18138.0
2020-05-21 12:20:00,92.14,92.65,92.1,92.37,22908.0,89.306,89.8003,89.2672,89.5289,22908.0
2020-05-21 12:30:00,92.36,92.37,92.09,92.21,14280.0,89.5192,89.5289,89.2575,89.3738,14280.0
2020-05-21 12:40:00,92.16,92.46,92.15,92.34,14145.0,89.3254,89.6161,89.3157,89.4998,14145.0
2020-05-21 12:50:00,92.3,92.39,91.8,91.93,31015.0,89.4611,89.5483,88.9764,89.1024,31015.0
2020-05-21 13:00:00,91.97,92.32,91.76,92.02,20425.0,89.1412,89.4805,88.9377,89.1897,20425.0
2020-05-21 13:10:00,92.11,92.27,91.99,92.12,15302.0,89.2769,89.432,89.1606,89.2866,15302.0
2020-05-21 13:20:00,92.15,92.21,92.02,92.11,36530.0,89.3157,89.3738,89.1897,89.2769,36530.0
2020-05-21 13:30:00,92.1,92.17,91.94,92.01,20154.0,89.2672,89.3351,89.1121,89.18,20154.0
2020-05-21 13:40:00,92.05,92.21,91.92,92.14,26461.0,89.2188,89.3738,89.0928,89.306,26461.0
2020-05-21 13:50:00,92.14,92.23,92.0,92.05,17007.0,89.306,89.3932,89.1703,89.2188,17007.0
2020-05-21 14:00:00,92.08,92.25,91.94,92.0,26969.0,89.2478,89.4126,89.1121,89.1703,26969.0
2020-05-21 14:10:00,91.97,92.14,91.85,92.12,24837.0,89.1412,89.306,89.0249,89.2866,24837.0
2020-05-21 14:20:00,92.15,92.23,92.0,92.03,22912.0,89.3157,89.3932,89.1703,89.1994,22912.0
2020-05-21 14:30:00,92.06,92.09,91.57,91.76,26732.0,89.2285,89.2575,88.7535,88.9377,26732.0
2020-05-21 14:40:00,91.79,91.96,91.52,91.56,24559.0,88.9668,89.1315,88.7051,88.7438,24559.0
2020-05-21 14:50:00,91.62,91.83,91.54,91.62,34084.0,88.802,89.0055,88.7244,88.802,34084.0
2020-05-21 15:00:00,91.63,91.89,91.6,91.72,26385.0,88.8117,89.0637,88.7826,88.8989,26385.0
2020-05-21 15:10:00,91.69,91.8,91.49,91.7,21868.0,88.8698,88.9764,88.676,88.8795,21868.0
2020-05-21 15:20:00,91.7,91.84,91.61,91.74,53471.0,88.8795,89.0152,88.7923,88.9183,53471.0
2020-05-21 15:30:00,91.73,91.73,91.4,91.61,94153.0,88.9086,88.9086,88.5888,88.7923,94153.0
2020-05-21 15:40:00,91.58,91.6,91.23,91.56,66058.0,88.7632,88.7826,88.424,88.7438,66058.0
2020-05-21 15:50:00,91.59,91.82,91.32,91.35,206034.0,88.7729,88.9958,88.5112,88.5403,206034.0
2020-05-22 09:30:00,92.12,92.25,90.83,90.96,74246.0,89.2866,89.4126,88.0363,88.1623,74246.0
2020-05-22 09:40:00,91.01,91.08,90.38,90.95,49028.0,88.2107,88.2786,87.6001,88.1526,49028.0
2020-05-22 09:50:00,90.83,90.85,90.39,90.85,63563.0,88.0363,88.0557,87.6098,88.0557,63563.0
2020-05-22 10:00:00,90.8,90.8,90.3,90.3,61838.0,88.0072,88.0072,87.5226,87.5226,61838.0
2020-05-22 10:10:00,90.34,90.38,89.52,90.13,81717.0,87.5614,87.6001,86.7666,87.3578,81717.0
2020-05-22 10:20:00,90.16,90.51,90.03,90.39,47219.0,87.3869,87.7261,87.2609,87.6098,47219.0
2020-05-22 10:30:00,90.44,90.8,90.27,90.69,31123.0,87.6583,88.0072,87.4935,87.9006,31123.0
2020-05-22 10:40:00,90.7,90.73,89.91,89.91,37516.0,87.9103,87.9394,87.1446,87.1446,37516.0
2020-05-22 10:50:00,89.85,90.07,89.66,89.95,58177.0,87.0864,87.2997,86.9023,87.1833,58177.0
2020-05-22 11:00:00,89.96,90.45,89.96,90.4,21422.0,87.193,87.668,87.193,87.6195,21422.0
2020-05-22 11:10:00,90.36,90.73,90.28,90.72,16214.0,87.5807,87.9394,87.5032,87.9297,16214.0
2020-05-22 11:20:00,90.72,90.72,90.0,90.28,23034.0,87.9297,87.9297,87.2318,87.5032,23034.0
2020-05-22 11:30:00,90.26,90.56,90.19,90.54,33637.0,87.4838,87.7746,87.416,87.7552,33637.0
2020-05-22 11:40:00,90.58,90.85,90.51,90.84,7904.0,87.794,88.0557,87.7261,88.046,7904.0
2020-05-22 11:50:00,90.8,90.96,90.75,90.95,11638.0,88.0072,88.1623,87.9587,88.1526,11638.0
2020-05-22 12:00:00,90.95,91.03,90.67,90.7,21283.0,88.1526,88.2301,87.8812,87.9103,21283.0
2020-05-22 12:10:00,90.75,90.76,90.59,90.67,12464.0,87.9587,87.9684,87.8037,87.8812,12464.0
2020-05-22 12:20:00,90.75,90.79,90.56,90.6,4010.0,87.9587,87.9975,87.7746,87.8134,4010.0
2020-05-22 12:30:00,90.6,90.75,90.58,90.67,8341.0,87.8134,87.9587,87.794,87.8812,8341.0
2020-05-22 12:40:00,90.7,90.75,90.47,90.52,10622.0,87.9103,87.9587,87.6874,87.7358,10622.0
2020-05-22 12:50:00,90.55,90.78,90.51,90.78,13684.0,87.7649,87.9878,87.7261,87.9878,13684.0
2020-05-22 13:00:00,90.8,90.91,90.73,90.79,12889.0,88.0072,88.1138,87.9394,87.9975,12889.0
2020-05-22 13:10:00,90.77,90.77,90.64,90.77,18282.0,87.9781,87.9781,87.8521,87.9781,18282.0
2020-05-22 13:20:00,90.75,91.12,90.72,90.95,17008.0,87.9587,88.3174,87.9297,88.1526,17008.0
2020-05-22 13:30:00,90.94,91.22,90.94,91.01,14107.0,88.1429,88.4143,88.1429,88.2107,14107.0
2020-05-22 13:40:00,91.0,91.38,91.0,91.22,22077.0,88.2011,88.5694,88.2011,88.4143,22077.0
2020-05-22 13:50:00,91.22,91.52,91.21,91.38,45904.0,88.4143,88.7051,88.4046,88.5694,45904.0
2020-05-22 14:00:00,91.39,91.81,91.34,91.74,41027.0,88.5791,88.9861,88.5306,88.9183,41027.0
2020-05-22 14:10:00,91.73,91.81,91.42,91.44,24337.0,88.9086,88.9861,88.6081,88.6275,24337.0
2020-05-22 14:20:00,91.4,91.45,91.16,91.28,196519.0,88.5888,88.6372,88.3561,88.4724,196519.0
2020-05-22 14:30:00,91.26,91.53,91.17,91.52,18626.0,88.4531,88.7148,88.3658,88.7051,18626.0
2020-05-22 14:40:00,91.51,91.58,91.15,91.17,31053.0,88.6954,88.7632,88.3464,88.3658,31053.0
2020-05-22 14:50:00,91.17,91.28,91.02,91.24,53316.0,88.3658,88.4724,88.2204,88.4337,53316.0
2020-05-22 15:00:00,91.24,91.39,91.07,91.37,30456.0,88.4337,88.5791,88.2689,88.5597,30456.0
2020-05-22 15:10:00,91.39,91.52,91.23,91.26,59065.0,88.5791,88.7051,88.424,88.4531,59065.0
2020-05-22 15:20:00,91.27,91.34,91.04,91.04,33239.0,88.4627,88.5306,88.2398,88.2398,33239.0
2020-05-22 15:30:00,91.06,91.18,90.93,91.11,45338.0,88.2592,88.3755,88.1332,88.3077,45338.0
2020-05-22 15:40:00,91.1,91.38,91.03,91.31,44330.0,88.298,88.5694,88.2301,88.5015,44330.0
2020-05-22 15:50:00,91.34,91.35,91.05,91.05,203480.0,88.5306,88.5403,88.2495,88.2495,203480.0
2020-05-26 09:30:00,97.88,97.93,96.13,96.47,431956.0,94.8694,94.9179,93.1733,93.5028,431956.0
2020-05-26 09:40:00,96.46,97.19,96.02,96.48,268236.0,93.4931,94.2007,93.0667,93.5125,268236.0
2020-05-26 09:50:00,96.53,96.9,96.17,96.81,162053.0,93.561,93.9196,93.212,93.8324,162053.0
2020-05-26 10:00:00,96.81,97.25,96.26,96.44,132048.0,93.8324,94.2588,93.2993,93.4737,132048.0
2020-05-26 10:10:00,96.45,96.86,96.09,96.75,123424.0,93.4834,93.8808,93.1345,93.7742,123424.0
2020-05-26 10:20:00,96.75,96.79,95.76,96.24,140879.0,93.7742,93.813,92.8146,93.2799,140879.0
2020-05-26 10:30:00,96.22,96.28,95.66,96.05,88564.0,93.2605,93.3187,92.7177,93.0957,88564.0
2020-05-26 10:40:00,96.09,96.3,95.9,96.0,85375.0,93.1345,93.338,92.9503,93.0473,85375.0
2020-05-26 10:50:00,96.02,96.32,95.9,96.16,51682.0,93.0667,93.3574,92.9503,93.2023,51682.0
2020-05-26 11:00:00,96.2,96.54,95.88,96.38,153217.0,93.2411,93.5707,92.931,93.4156,153217.0
2020-05-26 11:10:00,96.4,96.73,96.19,96.23,116021.0,93.435,93.7548,93.2314,93.2702,116021.0
2020-05-26 11:20:00,96.25,96.25,95.5,95.63,121617.0,93.2896,93.2896,92.5626,92.6886,121617.0
2020-05-26 11:30:00,95.68,95.77,95.2,95.53,132446.0,92.7371,92.8243,92.2719,92.5917,132446.0
2020-05-26 11:40:00,95.54,95.63,94.9,95.05,115418.0,92.6014,92.6886,91.9811,92.1265,115418.0
2020-05-26 11:50:00,95.06,95.42,94.98,95.06,169116.0,92.1362,92.4851,92.0586,92.1362,169116.0
2020-05-26 12:00:00,95.06,95.5,94.75,95.5,109384.0,92.1362,92.5626,91.8357,92.5626,109384.0
2020-05-26 12:10:00,95.46,95.64,95.12,95.12,288626.0,92.5239,92.6983,92.1943,92.1943,288626.0
2020-05-26 12:20:00,95.13,95.49,95.06,95.42,68863.0,92.204,92.553,92.1362,92.4851,68863.0
2020-05-26 12:30:00,95.39,95.46,95.13,95.18,42641.0,92.456,92.5239,92.204,92.2525,42641.0
2020-05-26 12:40:00,95.18,95.39,95.1,95.32,69194.0,92.2525,92.456,92.1749,92.3882,69194.0
2020-05-26 12:50:00,95.33,95.39,95.17,95.29,69749.0,92.3979,92.456,92.2428,92.3591,69749.0
2020-05-26 13:00:00,95.29,95.59,95.22,95.49,65492.0,92.3591,92.6499,92.2913,92.553,65492.0
2020-05-26 13:10:00,95.48,95.54,95.36,95.43,65927.0,92.5433,92.6014,92.427,92.4948,65927.0
2020-05-26 13:20:00,95.44,95.73,95.42,95.62,148541.0,92.5045,92.7856,92.4851,92.679,148541.0
2020-05-26 13:30:00,95.57,95.6,95.15,95.24,65483.0,92.6305,92.6596,92.2234,92.3106,65483.0
2020-05-26 13:40:00,95.28,95.37,94.93,95.04,53533.0,92.3494,92.4366,92.0102,92.1168,53533.0
2020-05-26 13:50:00,95.09,95.23,95.0,95.16,42466.0,92.1653,92.3009,92.078,92.2331,42466.0
2020-05-26 14:00:00,95.15,95.45,95.11,95.27,55562.0,92.2234,92.5142,92.1846,92.3397,55562.0
2020-05-26 14:10:00,95.29,95.31,94.87,95.01,54139.0,92.3591,92.3785,91.952,92.0877,54139.0
2020-05-26 14:20:00,95.01,95.38,94.92,95.15,62800.0,92.0877,92.4463,92.0005,92.2234,62800.0
2020-05-26 14:30:00,95.16,95.16,94.91,95.0,36156.0,92.2331,92.2331,91.9908,92.078,36156.0
2020-05-26 14:40:00,94.98,95.04,94.71,94.96,46091.0,92.0586,92.1168,91.7969,92.0393,46091.0
2020-05-26 14:50:00,94.97,95.28,94.95,95.18,79698.0,92.0489,92.3494,92.0296,92.2525,79698.0
2020-05-26 15:00:00,95.18,95.3,94.91,94.97,66495.0,92.2525,92.3688,91.9908,92.0489,66495.0
2020-05-26 15:10:00,94.95,95.36,94.88,95.27,221153.0,92.0296,92.427,91.9617,92.3397,221153.0
2020-05-26 15:20:00,95.29,95.48,95.25,95.26,72755.0,92.3591,92.5433,92.3203,92.33,72755.0
2020-05-26 15:30:00,95.26,95.37,94.84,95.08,159790.0,92.33,92.4366,91.9229,92.1556,159790.0
2020-05-26 15:40:00,95.06,95.07,94.55,94.77,122796.0,92.1362,92.1459,91.6419,91.8551,122796.0
2020-05-26 15:50:00,94.81,95.09,94.81,94.89,520402.0,91.8939,92.1653,91.8939,91.9714,520402.0
2020-05-27 09:30:00,98.64,98.98,97.21,97.26,660302.0,95.6061,95.9356,94.22,94.2685,660302.0
2020-05-27 09:40:00,97.2,98.36,97.18,97.75,158048.0,94.2104,95.3347,94.191,94.7434,158048.0
2020-05-27 09:50:00,97.82,98.36,97.03,97.48,197004.0,94.8113,95.3347,94.0456,94.4817,197004.0
2020-05-27 10:00:00,97.49,97.63,96.2,96.85,200853.0,94.4914,94.6271,93.2411,93.8711,200853.0
2020-05-27 10:10:00,96.95,97.85,96.85,97.5,163960.0,93.968,94.8404,93.8711,94.5011,163960.0
2020-05-27 10:20:00,97.56,97.76,97.1,97.29,112333.0,94.5593,94.7531,94.1134,94.2976,112333.0
2020-05-27 10:30:00,97.36,97.47,96.5,96.5,263707.0,94.3654,94.4721,93.5319,93.5319,263707.0
2020-05-27 10:40:00,96.5,96.51,94.77,94.81,182545.0,93.5319,93.5416,91.8551,91.8939,182545.0
2020-05-27 10:50:00,94.88,96.01,94.88,95.98,83342.0,91.9617,93.057,91.9617,93.0279,83342.0
2020-05-27 11:00:00,95.97,96.88,95.67,96.45,91280.0,93.0182,93.9002,92.7274,93.4834,91280.0
2020-05-27 11:10:00,96.43,96.89,95.99,96.76,87047.0,93.464,93.9099,93.0376,93.7839,87047.0
2020-05-27 11:20:00,96.73,96.73,96.04,96.48,140835.0,93.7548,93.7548,93.086,93.5125,140835.0
2020-05-27 11:30:00,96.57,97.0,95.96,96.21,69938.0,93.5997,94.0165,93.0085,93.2508,69938.0
2020-05-27 11:40:00,96.22,96.7,96.0,96.68,70698.0,93.2605,93.7257,93.0473,93.7064,70698.0
2020-05-27 11:50:00,96.6,96.67,96.04,96.04,55292.0,93.6288,93.6967,93.086,93.086,55292.0
2020-05-27 12:00:00,96.06,96.19,95.8,96.19,57707.0,93.1054,93.2314,92.8534,93.2314,57707.0
2020-05-27 12:10:00,96.21,96.43,95.98,96.22,39952.0,93.2508,93.464,93.0279,93.2605,39952.0
2020-05-27 12:20:00,96.27,96.49,96.1,96.25,39596.0,93.309,93.5222,93.1442,93.2896,39596.0
2020-05-27 12:30:00,96.25,96.54,96.13,96.43,31890.0,93.2896,93.5707,93.1733,93.464,31890.0
2020-05-27 12:40:00,96.38,96.55,96.05,96.38,34133.0,93.4156,93.5803,93.0957,93.4156,34133.0
2020-05-27 12:50:00,96.38,96.67,96.24,96.5,46462.0,93.4156,93.6967,93.2799,93.5319,46462.0
2020-05-27 13:00:00,96.45,96.62,96.08,96.53,32940.0,93.4834,93.6482,93.1248,93.561,32940.0
2020-05-27 13:10:00,96.5,96.55,96.15,96.38,42657.0,93.5319,93.5803,93.1927,93.4156,42657.0
2020-05-27 13:20:00,96.38,96.55,96.27,96.31,27394.0,93.4156,93.5803,93.309,93.3477,27394.0
2020-05-27 13:30:00,96.35,96.61,96.13,96.48,34494.0,93.3865,93.6385,93.1733,93.5125,34494.0
2020-05-27 13:40:00,96.5,96.81,96.4,96.76,34345.0,93.5319,93.8324,93.435,93.7839,34345.0
2020-05-27 13:50:00,96.77,96.81,96.58,96.7,29523.0,93.7936,93.8324,93.6094,93.7257,29523.0
2020-05-27 14:00:00,96.76,97.15,96.74,96.92,37254.0,93.7839,94.1619,93.7645,93.939,37254.0
2020-05-27 14:10:00,96.97,97.38,96.92,97.34,30828.0,93.9874,94.3848,93.939,94.3461,30828.0
2020-05-27 14:20:00,97.27,97.68,97.27,97.56,32297.0,94.2782,94.6756,94.2782,94.5593,32297.0
2020-05-27 14:30:00,97.52,97.55,97.24,97.34,30709.0,94.5205,94.5496,94.2491,94.3461,30709.0
2020-05-27 14:40:00,97.34,97.61,97.03,97.61,39570.0,94.3461,94.6077,94.0456,94.6077,39570.0
2020-05-27 14:50:00,97.63,97.64,97.3,97.45,43435.0,94.6271,94.6368,94.3073,94.4527,43435.0
2020-05-27 15:00:00,97.42,97.49,97.17,97.2,56335.0,94.4236,94.4914,94.1813,94.2104,56335.0
2020-05-27 15:10:00,97.22,97.4,97.21,97.33,85323.0,94.2297,94.4042,94.22,94.3364,85323.0
2020-05-27 15:20:00,97.36,97.77,97.21,97.73,149222.0,94.3654,94.7628,94.22,94.7241,149222.0
2020-05-27 15:30:00,97.71,98.05,97.56,98.02,113995.0,94.7047,95.0342,94.5593,95.0051,113995.0
2020-05-27 15:40:00,98.0,98.21,97.76,97.82,118730.0,94.9858,95.1893,94.7531,94.8113,118730.0
2020-05-27 15:50:00,97.84,98.24,97.84,97.95,276013.0,94.8307,95.2184,94.8307,94.9373,276013.0
2020-05-28 09:30:00,97.61,97.92,95.82,95.9,219465.0,94.6077,94.9082,92.8728,92.9503,219465.0
2020-05-28 09:40:00,95.82,97.12,95.61,96.63,132683.0,92.8728,94.1328,92.6693,93.6579,132683.0
2020-05-28 09:50:00,96.63,97.24,96.62,96.93,103348.0,93.6579,94.2491,93.6482,93.9487,103348.0
2020-05-28 10:00:00,96.96,97.02,96.22,96.83,96416.0,93.9777,94.0359,93.2605,93.8517,96416.0
2020-05-28 10:10:00,96.88,97.08,96.17,96.26,71766.0,93.9002,94.094,93.212,93.2993,71766.0
2020-05-28 10:20:00,96.23,96.85,96.19,96.56,69516.0,93.2702,93.8711,93.2314,93.59,69516.0
2020-05-28 10:30:00,96.56,96.58,95.33,95.51,146548.0,93.59,93.6094,92.3979,92.5723,146548.0
2020-05-28 10:40:00,95.49,95.59,95.27,95.32,207963.0,92.553,92.6499,92.3397,92.3882,207963.0
2020-05-28 10:50:00,95.3,95.32,94.94,95.12,136487.0,92.3688,92.3882,92.0199,92.1943,136487.0
2020-05-28 11:00:00,95.09,95.16,94.7,94.84,117799.0,92.1653,92.2331,91.7873,91.9229,117799.0
2020-05-28 11:10:00,94.84,95.18,94.8,95.13,152153.0,91.9229,92.2525,91.8842,92.204,152153.0
2020-05-28 11:20:00,95.13,95.15,94.84,95.0,116001.0,92.204,92.2234,91.9229,92.078,116001.0
2020-05-28 11:30:00,94.97,95.04,94.49,94.52,122632.0,92.0489,92.1168,91.5837,91.6128,122632.0
2020-05-28 11:40:00,94.5,94.55,94.3,94.41,135936.0,91.5934,91.6419,91.3996,91.5062,135936.0
2020-05-28 11:50:00,94.41,94.46,94.17,94.43,66747.0,91.5062,91.5546,91.2736,91.5256,66747.0
2020-05-28 12:00:00,94.39,94.45,93.95,94.35,134173.0,91.4868,91.5449,91.0603,91.448,134173.0
2020-05-28 12:10:00,94.35,94.54,94.05,94.11,72358.0,91.448,91.6322,91.1572,91.2154,72358.0
2020-05-28 12:20:00,94.1,94.24,93.7,93.84,59064.0,91.2057,91.3414,90.818,90.9537,59064.0
2020-05-28 12:30:00,93.88,94.13,93.55,94.13,92179.0,90.9925,91.2348,90.6726,91.2348,92179.0
2020-05-28 12:40:00,94.12,94.41,94.08,94.41,54961.0,91.2251,91.5062,91.1863,91.5062,54961.0
2020-05-28 12:50:00,94.41,94.41,93.85,93.93,48880.0,91.5062,91.5062,90.9634,91.0409,48880.0
2020-05-28 13:00:00,93.93,94.23,93.85,93.88,33318.0,91.0409,91.3317,90.9634,90.9925,33318.0
2020-05-28 13:10:00,93.88,93.9,93.58,93.6,39614.0,90.9925,91.0119,90.7017,90.7211,39614.0
2020-05-28 13:20:00,93.65,94.03,93.62,93.85,34777.0,90.7695,91.1379,90.7405,90.9634,34777.0
2020-05-28 13:30:00,93.85,94.1,93.75,93.98,34366.0,90.9634,91.2057,90.8665,91.0894,34366.0
2020-05-28 13:40:00,94.0,94.15,93.93,94.08,30439.0,91.1088,91.2542,91.0409,91.1863,30439.0
2020-05-28 13:50:00,94.06,94.2,93.9,93.95,31054.0,91.1669,91.3026,91.0119,91.0603,31054.0
2020-05-28 14:00:00,93.95,94.08,93.88,93.97,34692.0,91.0603,91.1863,90.9925,91.0797,34692.0
2020-05-28 14:10:00,93.97,94.37,93.85,94.24,52923.0,91.0797,91.4674,90.9634,91.3414,52923.0
2020-05-28 14:20:00,94.23,94.33,93.6,93.67,71373.0,91.3317,91.4286,90.7211,90.7889,71373.0
2020-05-28 14:30:00,93.67,93.78,93.3,93.38,97783.0,90.7889,90.8955,90.4303,90.5079,97783.0
2020-05-28 14:40:00,93.39,93.4,93.02,93.14,59441.0,90.5175,90.5272,90.1589,90.2752,59441.0
2020-05-28 14:50:00,93.14,93.16,92.91,93.02,127348.0,90.2752,90.2946,90.0523,90.1589,127348.0
2020-05-28 15:00:00,93.01,93.44,93.01,93.25,74396.0,90.1492,90.566,90.1492,90.3818,74396.0
2020-05-28 15:10:00,93.2,93.32,92.64,92.64,97156.0,90.3334,90.4497,89.7906,89.7906,97156.0
2020-05-28 15:20:00,92.69,92.77,92.17,92.17,102500.0,89.8391,89.9166,89.3351,89.3351,102500.0
2020-05-28 15:30:00,92.19,92.61,92.19,92.46,111597.0,89.3545,89.7615,89.3545,89.6161,111597.0
2020-05-28 15:40:00,92.43,92.52,91.72,91.73,190075.0,89.5871,89.6743,88.8989,88.9086,190075.0
2020-05-28 15:50:00,91.73,91.94,91.53,91.62,400839.0,88.9086,89.1121,88.7148,88.802,400839.0
2020-05-29 09:30:00,91.21,91.75,90.25,91.51,172950.0,88.4046,88.928,87.4741,88.6954,172950.0
2020-05-29 09:40:00,91.55,91.62,90.41,90.97,99673.0,88.7341,88.802,87.6292,88.172,99673.0
2020-05-29 09:50:00,90.96,91.02,89.71,89.82,120575.0,88.1623,88.2204,86.9507,87.0573,120575.0
2020-05-29 10:00:00,89.77,89.93,89.39,89.72,118636.0,87.0089,87.164,86.6406,86.9604,118636.0
2020-05-29 10:10:00,89.7,90.89,89.7,90.76,124777.0,86.941,88.0944,86.941,87.9684,124777.0
2020-05-29 10:20:00,90.71,91.24,90.42,90.56,114179.0,87.92,88.4337,87.6389,87.7746,114179.0
2020-05-29 10:30:00,90.56,90.64,90.13,90.18,42329.0,87.7746,87.8521,87.3578,87.4063,42329.0
2020-05-29 10:40:00,90.15,90.3,89.6,89.66,60141.0,87.3772,87.5226,86.8441,86.9023,60141.0
2020-05-29 10:50:00,89.66,89.82,89.35,89.49,123100.0,86.9023,87.0573,86.6018,86.7375,123100.0
2020-05-29 11:00:00,89.45,89.59,88.93,88.97,204894.0,86.6987,86.8344,86.1947,86.2335,204894.0
2020-05-29 11:10:00,88.96,89.12,88.82,88.92,171015.0,86.2238,86.3789,86.0881,86.185,171015.0
2020-05-29 11:20:00,88.92,89.03,88.56,88.71,78256.0,86.185,86.2916,85.8361,85.9815,78256.0
2020-05-29 11:30:00,88.68,89.4,88.63,89.17,71434.0,85.9524,86.6503,85.9039,86.4273,71434.0
2020-05-29 11:40:00,89.18,89.26,88.86,89.26,49455.0,86.437,86.5146,86.1269,86.5146,49455.0
2020-05-29 11:50:00,89.26,89.49,89.0,89.0,40782.0,86.5146,86.7375,86.2626,86.2626,40782.0
2020-05-29 12:00:00,89.0,89.07,88.84,88.9,46741.0,86.2626,86.3304,86.1075,86.1656,46741.0
2020-05-29 12:10:00,88.93,89.02,88.51,88.59,45332.0,86.1947,86.282,85.7876,85.8652,45332.0
2020-05-29 12:20:00,88.56,89.01,88.54,88.99,31666.0,85.8361,86.2723,85.8167,86.2529,31666.0
2020-05-29 12:30:00,88.93,89.1,88.74,89.07,28259.0,86.1947,86.3595,86.0106,86.3304,28259.0
2020-05-29 12:40:00,89.08,89.08,88.73,88.73,20413.0,86.3401,86.3401,86.0009,86.0009,20413.0
2020-05-29 12:50:00,88.74,89.25,88.42,88.98,66850.0,86.0106,86.5049,85.7004,86.2432,66850.0
2020-05-29 13:00:00,88.93,89.03,88.63,88.68,62807.0,86.1947,86.2916,85.9039,85.9524,62807.0
2020-05-29 13:10:00,88.66,88.8,88.54,88.76,58178.0,85.933,86.0687,85.8167,86.03,58178.0
2020-05-29 13:20:00,88.79,88.97,88.44,88.47,71466.0,86.059,86.2335,85.7198,85.7489,71466.0
2020-05-29 13:30:00,88.47,88.6,88.3,88.39,52607.0,85.7489,85.8749,85.5841,85.6713,52607.0
2020-05-29 13:40:00,88.37,88.38,88.23,88.34,69403.0,85.6519,85.6616,85.5163,85.6229,69403.0
2020-05-29 13:50:00,88.34,88.38,88.13,88.18,68435.0,85.6229,85.6616,85.4193,85.4678,68435.0
2020-05-29 14:00:00,88.17,88.86,88.1,88.81,117530.0,85.4581,86.1269,85.3903,86.0784,117530.0
2020-05-29 14:10:00,88.81,89.28,88.47,89.28,69851.0,86.0784,86.534,85.7489,86.534,69851.0
2020-05-29 14:20:00,89.26,90.21,89.19,90.03,92498.0,86.5146,87.4354,86.4467,87.2609,92498.0
2020-05-29 14:30:00,89.98,90.3,89.88,90.03,46617.0,87.2124,87.5226,87.1155,87.2609,46617.0
2020-05-29 14:40:00,90.01,90.27,89.72,89.78,44813.0,87.2415,87.4935,86.9604,87.0186,44813.0
2020-05-29 14:50:00,89.81,90.46,89.13,90.38,109621.0,87.0477,87.6777,86.3886,87.6001,109621.0
2020-05-29 15:00:00,90.43,90.58,90.15,90.23,142199.0,87.6486,87.794,87.3772,87.4547,142199.0
2020-05-29 15:10:00,90.24,90.49,89.76,89.88,100535.0,87.4644,87.7067,86.9992,87.1155,100535.0
2020-05-29 15:20:00,89.88,90.1,89.45,89.46,149901.0,87.1155,87.3287,86.6987,86.7084,149901.0
2020-05-29 15:30:00,89.42,89.75,89.29,89.61,113349.0,86.6697,86.9895,86.5436,86.8538,113349.0
2020-05-29 15:40:00,89.6,89.7,89.07,89.08,159182.0,86.8441,86.941,86.3304,86.3401,159182.0
2020-05-29 15:50:00,89.08,89.2,88.47,88.49,563022.0,86.3401,86.4564,85.7489,85.7683,563022.0
2020-06-01 09:30:00,89.73,91.44,89.3,91.24,201248.0,86.9701,88.6275,86.5533,88.4337,201248.0
2020-06-01 09:40:00,91.19,91.95,90.91,91.83,157729.0,88.3852,89.1218,88.1138,89.0055,157729.0
2020-06-01 09:50:00,91.89,93.33,91.77,93.0,255355.0,89.0637,90.4594,88.9474,90.1395,255355.0
2020-06-01 10:00:00,92.94,93.47,92.4,93.38,224769.0,90.0814,90.5951,89.558,90.5079,224769.0
2020-06-01 10:10:00,93.42,93.88,93.25,93.68,124356.0,90.5466,90.9925,90.3818,90.7986,124356.0
2020-06-01 10:20:00,93.65,94.24,93.45,94.08,109878.0,90.7695,91.3414,90.5757,91.1863,109878.0
2020-06-01 10:30:00,94.09,94.13,93.63,93.9,97876.0,91.196,91.2348,90.7502,91.0119,97876.0
2020-06-01 10:40:00,93.91,94.56,93.82,94.3,115280.0,91.0215,91.6516,90.9343,91.3996,115280.0
2020-06-01 10:50:00,94.3,94.3,93.81,93.99,90173.0,91.3996,91.3996,90.9246,91.0991,90173.0
2020-06-01 11:00:00,94.0,94.05,92.98,93.57,143779.0,91.1088,91.1572,90.1202,90.692,143779.0
2020-06-01 11:10:00,93.67,94.35,93.58,94.25,152039.0,90.7889,91.448,90.7017,91.3511,152039.0
2020-06-01 11:20:00,94.28,94.46,93.79,93.94,107741.0,91.3802,91.5546,90.9052,91.0506,107741.0
2020-06-01 11:30:00,93.95,94.3,93.93,94.23,58850.0,91.0603,91.3996,91.0409,91.3317,58850.0
2020-06-01 11:40:00,94.23,94.75,94.1,94.7,93445.0,91.3317,91.8357,91.2057,91.7873,93445.0
2020-06-01 11:50:00,94.67,94.83,94.45,94.71,71523.0,91.7582,91.9133,91.5449,91.7969,71523.0
2020-06-01 12:00:00,94.71,95.14,94.47,94.98,164198.0,91.7969,92.2137,91.5643,92.0586,164198.0
2020-06-01 12:10:00,94.96,95.19,94.77,95.12,77299.0,92.0393,92.2622,91.8551,92.1943,77299.0
2020-06-01 12:20:00,95.14,95.21,94.63,94.79,140090.0,92.2137,92.2816,91.7194,91.8745,140090.0
2020-06-01 12:30:00,94.8,95.17,94.8,95.1,48704.0,91.8842,92.2428,91.8842,92.1749,48704.0
2020-06-01 12:40:00,95.13,95.17,94.76,95.02,80031.0,92.204,92.2428,91.8454,92.0974,80031.0
2020-06-01 12:50:00,95.01,95.26,94.87,95.22,94059.0,92.0877,92.33,91.952,92.2913,94059.0
2020-06-01 13:00:00,95.25,95.42,95.06,95.42,75396.0,92.3203,92.4851,92.1362,92.4851,75396.0
2020-06-01 13:10:00,95.42,95.64,95.24,95.42,67751.0,92.4851,92.6983,92.3106,92.4851,67751.0
2020-06-01 13:20:00,95.38,95.47,95.29,95.29,40676.0,92.4463,92.5336,92.3591,92.3591,40676.0
2020-06-01 13:30:00,95.31,95.4,95.08,95.3,44240.0,92.3785,92.4657,92.1556,92.3688,44240.0
2020-06-01 13:40:00,95.31,95.45,95.03,95.04,56167.0,92.3785,92.5142,92.1071,92.1168,56167.0
2020-06-01 13:50:00,95.1,95.19,94.92,95.01,57190.0,92.1749,92.2622,92.0005,92.0877,57190.0
2020-06-01 14:00:00,95.04,95.08,94.71,94.93,42376.0,92.1168,92.1556,91.7969,92.0102,42376.0
2020-06-01 14:10:00,94.99,95.08,94.78,94.78,54050.0,92.0683,92.1556,91.8648,91.8648,54050.0
2020-06-01 14:20:00,94.83,95.03,94.5,94.5,64221.0,91.9133,92.1071,91.5934,91.5934,64221.0
2020-06-01 14:30:00,94.51,94.79,94.45,94.68,51721.0,91.6031,91.8745,91.5449,91.7679,51721.0
2020-06-01 14:40:00,94.68,94.95,94.64,94.87,55656.0,91.7679,92.0296,91.7291,91.952,55656.0
2020-06-01 14:50:00,94.88,95.09,94.83,95.02,66154.0,91.9617,92.1653,91.9133,92.0974,66154.0
2020-06-01 15:00:00,95.06,95.1,94.81,94.91,60147.0,92.1362,92.1749,91.8939,91.9908,60147.0
2020-06-01 15:10:00,94.9,94.94,94.69,94.81,78198.0,91.9811,92.0199,91.7776,91.8939,78198.0
2020-06-01 15:20:00,94.85,95.07,94.78,95.02,77969.0,91.9326,92.1459,91.8648,92.0974,77969.0
2020-06-01 15:30:00,95.02,95.03,94.71,94.81,79446.0,92.0974,92.1071,91.7969,91.8939,79446.0
2020-06-01 15:40:00,94.8,94.93,94.72,94.9,82881.0,91.8842,92.0102,91.8066,91.9811,82881.0
2020-06-01 15:50:00,94.87,95.13,94.85,95.01,287870.0,91.952,92.204,91.9326,92.0877,287870.0
2020-06-02 09:30:00,97.19,97.35,94.83,95.09,431255.0,94.2007,94.3557,91.9133,92.1653,431255.0
2020-06-02 09:40:00,95.1,96.14,95.1,95.68,148703.0,92.1749,93.183,92.1749,92.7371,148703.0
2020-06-02 09:50:00,95.69,96.1,95.56,95.95,142904.0,92.7468,93.1442,92.6208,92.9988,142904.0
2020-06-02 10:00:00,95.93,96.23,95.61,95.96,145069.0,92.9794,93.2702,92.6693,93.0085,145069.0
2020-06-02 10:10:00,95.95,96.13,95.21,95.44,130007.0,92.9988,93.1733,92.2816,92.5045,130007.0
2020-06-02 10:20:00,95.48,96.05,95.41,96.01,45700.0,92.5433,93.0957,92.4754,93.057,45700.0
2020-06-02 10:30:00,96.0,96.05,95.67,95.73,27940.0,93.0473,93.0957,92.7274,92.7856,27940.0
2020-06-02 10:40:00,95.73,95.8,94.26,94.43,81693.0,92.7856,92.8534,91.3608,91.5256,81693.0
2020-06-02 10:50:00,94.39,94.65,94.01,94.49,77911.0,91.4868,91.7388,91.1185,91.5837,77911.0
2020-06-02 11:00:00,94.48,94.68,94.19,94.49,133377.0,91.574,91.7679,91.2929,91.5837,133377.0
2020-06-02 11:10:00,94.53,95.04,94.52,94.98,65143.0,91.6225,92.1168,91.6128,92.0586,65143.0
2020-06-02 11:20:00,94.98,95.29,94.96,95.1,44528.0,92.0586,92.3591,92.0393,92.1749,44528.0
2020-06-02 11:30:00,95.1,95.17,94.97,95.1,80993.0,92.1749,92.2428,92.0489,92.1749,80993.0
2020-06-02 11:40:00,95.1,95.35,95.0,95.09,30126.0,92.1749,92.4173,92.078,92.1653,30126.0
2020-06-02 11:50:00,95.03,95.21,94.87,95.08,29690.0,92.1071,92.2816,91.952,92.1556,29690.0
2020-06-02 12:00:00,95.12,95.13,94.95,94.96,29956.0,92.1943,92.204,92.0296,92.0393,29956.0
2020-06-02 12:10:00,94.99,95.08,94.89,95.01,34489.0,92.0683,92.1556,91.9714,92.0877,34489.0
2020-06-02 12:20:00,95.05,95.46,94.98,95.45,45158.0,92.1265,92.5239,92.0586,92.5142,45158.0
2020-06-02 12:30:00,95.43,95.63,95.22,95.54,49614.0,92.4948,92.6886,92.2913,92.6014,49614.0
2020-06-02 12:40:00,95.5,95.8,95.47,95.55,55263.0,92.5626,92.8534,92.5336,92.6111,55263.0
2020-06-02 12:50:00,95.58,95.94,95.57,95.89,49486.0,92.6402,92.9891,92.6305,92.9406,49486.0
2020-06-02 13:00:00,95.92,96.15,95.84,96.15,185997.0,92.9697,93.1927,92.8922,93.1927,185997.0
2020-06-02 13:10:00,96.16,96.26,95.87,95.99,93887.0,93.2023,93.2993,92.9213,93.0376,93887.0
2020-06-02 13:20:00,95.99,96.14,95.79,96.05,49487.0,93.0376,93.183,92.8437,93.0957,49487.0
2020-06-02 13:30:00,96.04,96.11,95.89,96.07,46079.0,93.086,93.1539,92.9406,93.1151,46079.0
2020-06-02 13:40:00,96.09,96.16,95.77,95.93,71838.0,93.1345,93.2023,92.8243,92.9794,71838.0
2020-06-02 13:50:00,95.94,96.04,95.8,96.02,64477.0,92.9891,93.086,92.8534,93.0667,64477.0
2020-06-02 14:00:00,96.03,96.18,95.74,95.95,29134.0,93.0763,93.2217,92.7953,92.9988,29134.0
2020-06-02 14:10:00,95.98,96.27,95.91,96.26,46651.0,93.0279,93.309,92.96,93.2993,46651.0
2020-06-02 14:20:00,96.23,96.23,95.85,95.85,189744.0,93.2702,93.2702,92.9019,92.9019,189744.0
2020-06-02 14:30:00,95.85,95.98,95.58,95.86,130746.0,92.9019,93.0279,92.6402,92.9116,130746.0
2020-06-02 14:40:00,95.94,96.03,95.75,96.01,54102.0,92.9891,93.0763,92.805,93.057,54102.0
2020-06-02 14:50:00,96.03,96.25,95.94,96.1,59508.0,93.0763,93.2896,92.9891,93.1442,59508.0
2020-06-02 15:00:00,96.1,96.15,95.78,95.89,99309.0,93.1442,93.1927,92.834,92.9406,99309.0
2020-06-02 15:10:00,95.86,95.95,95.75,95.82,65249.0,92.9116,92.9988,92.805,92.8728,65249.0
2020-06-02 15:20:00,95.84,95.84,95.41,95.63,275917.0,92.8922,92.8922,92.4754,92.6886,275917.0
2020-06-02 15:30:00,95.63,95.65,95.17,95.28,154871.0,92.6886,92.708,92.2428,92.3494,154871.0
2020-06-02 15:40:00,95.3,95.34,94.92,95.22,189518.0,92.3688,92.4076,92.0005,92.2913,189518.0
2020-06-02 15:50:00,95.25,96.01,95.21,95.55,639422.0,92.3203,93.057,92.2816,92.6111,639422.0
2020-06-03 09:30:00,97.0,98.2,96.21,96.55,379556.0,94.0165,95.1796,93.2508,93.5803,379556.0
2020-06-03 09:40:00,96.69,97.14,96.4,97.0,261012.0,93.716,94.1522,93.435,94.0165,261012.0
2020-06-03 09:50:00,97.02,97.44,96.82,97.23,226968.0,94.0359,94.443,93.842,94.2394,226968.0
2020-06-03 10:00:00,97.31,98.14,97.25,98.14,299985.0,94.317,95.1214,94.2588,95.1214,299985.0
2020-06-03 10:10:00,98.09,98.73,97.94,98.68,210960.0,95.073,95.6933,94.9276,95.6448,210960.0
2020-06-03 10:20:00,98.69,99.21,98.69,99.0,135095.0,95.6545,96.1585,95.6545,95.955,135095.0
2020-06-03 10:30:00,99.0,100.09,98.92,99.51,312237.0,95.955,97.0115,95.8775,96.4493,312237.0
2020-06-03 10:40:00,99.54,99.8,99.09,99.58,170180.0,96.4784,96.7304,96.0422,96.5172,170180.0
2020-06-03 10:50:00,99.62,99.77,99.0,99.15,90082.0,96.5559,96.7013,95.955,96.1004,90082.0
2020-06-03 11:00:00,99.1,99.55,98.97,99.17,101854.0,96.0519,96.4881,95.9259,96.1198,101854.0
2020-06-03 11:10:00,99.11,99.36,99.0,99.07,94485.0,96.0616,96.3039,95.955,96.0228,94485.0
2020-06-03 11:20:00,99.1,99.1,98.58,98.77,72622.0,96.0519,96.0519,95.5479,95.7321,72622.0
2020-06-03 11:30:00,98.79,99.25,98.62,99.17,113227.0,95.7515,96.1973,95.5867,96.1198,113227.0
2020-06-03 11:40:00,99.2,99.41,98.83,99.12,84139.0,96.1488,96.3524,95.7902,96.0713,84139.0
2020-06-03 11:50:00,99.08,99.56,98.75,99.51,61667.0,96.0325,96.4978,95.7127,96.4493,61667.0
2020-06-03 12:00:00,99.51,99.67,99.21,99.51,59139.0,96.4493,96.6044,96.1585,96.4493,59139.0
2020-06-03 12:10:00,99.48,99.54,99.05,99.08,79123.0,96.4202,96.4784,96.0035,96.0325,79123.0
2020-06-03 12:20:00,99.1,99.21,98.73,99.15,73915.0,96.0519,96.1585,95.6933,96.1004,73915.0
2020-06-03 12:30:00,99.16,99.26,99.0,99.05,24156.0,96.1101,96.207,95.955,96.0035,24156.0
2020-06-03 12:40:00,99.06,99.25,98.89,98.91,32796.0,96.0131,96.1973,95.8484,95.8678,32796.0
2020-06-03 12:50:00,98.96,99.11,98.84,99.11,47954.0,95.9162,96.0616,95.7999,96.0616,47954.0
2020-06-03 13:00:00,99.13,99.44,99.12,99.37,62451.0,96.081,96.3815,96.0713,96.3136,62451.0
2020-06-03 13:10:00,99.4,99.75,99.38,99.75,136799.0,96.3427,96.6819,96.3233,96.6819,136799.0
2020-06-03 13:20:00,99.74,99.92,99.31,99.32,225562.0,96.6722,96.8467,96.2555,96.2652,225562.0
2020-06-03 13:30:00,99.3,99.7,99.27,99.48,41468.0,96.2458,96.6335,96.2167,96.4202,41468.0
2020-06-03 13:40:00,99.49,99.81,99.49,99.67,40757.0,96.4299,96.7401,96.4299,96.6044,40757.0
2020-06-03 13:50:00,99.58,99.74,99.49,99.7,73432.0,96.5172,96.6722,96.4299,96.6335,73432.0
2020-06-03 14:00:00,99.69,100.39,99.67,100.18,162804.0,96.6238,97.3022,96.6044,97.0987,162804.0
2020-06-03 14:10:00,100.2,100.48,100.1,100.43,104666.0,97.1181,97.3895,97.0212,97.341,104666.0
2020-06-03 14:20:00,100.43,100.56,100.29,100.48,56622.0,97.341,97.467,97.2053,97.3895,56622.0
2020-06-03 14:30:00,100.47,100.48,100.0,100.04,77233.0,97.3798,97.3895,96.9242,96.963,77233.0
2020-06-03 14:40:00,100.01,100.19,99.86,100.08,48685.0,96.9339,97.1084,96.7885,97.0018,48685.0
2020-06-03 14:50:00,100.09,100.09,99.86,99.93,68810.0,97.0115,97.0115,96.7885,96.8564,68810.0
2020-06-03 15:00:00,99.94,100.18,99.81,100.07,49959.0,96.8661,97.0987,96.7401,96.9921,49959.0
2020-06-03 15:10:00,100.07,100.13,99.89,100.08,51784.0,96.9921,97.0502,96.8176,97.0018,51784.0
2020-06-03 15:20:00,100.08,100.15,99.92,100.13,96542.0,97.0018,97.0696,96.8467,97.0502,96542.0
2020-06-03 15:30:00,100.13,100.21,100.03,100.16,66787.0,97.0502,97.1278,96.9533,97.0793,66787.0
2020-06-03 15:40:00,100.14,100.16,99.9,100.04,157067.0,97.0599,97.0793,96.8273,96.963,157067.0
2020-06-03 15:50:00,100.06,100.22,99.79,99.9,566178.0,96.9824,97.1375,96.7207,96.8273,566178.0
2020-06-04 09:30:00,100.14,100.83,99.09,99.09,226034.0,97.0599,97.7287,96.0422,96.0422,226034.0
2020-06-04 09:40:00,99.13,99.36,98.08,98.46,129391.0,96.081,96.3039,95.0633,95.4316,129391.0
2020-06-04 09:50:00,98.53,99.53,98.41,99.52,157352.0,95.4994,96.4687,95.3831,96.459,157352.0
2020-06-04 10:00:00,99.51,99.99,99.47,99.98,104734.0,96.4493,96.9145,96.4105,96.9048,104734.0
2020-06-04 10:10:00,99.98,100.62,99.78,100.54,109745.0,96.9048,97.5252,96.711,97.4476,109745.0
2020-06-04 10:20:00,100.58,101.23,100.47,101.14,71320.0,97.4864,98.1164,97.3798,98.0292,71320.0
2020-06-04 10:30:00,101.13,101.64,101.0,101.29,230105.0,98.0195,98.5138,97.8935,98.1746,230105.0
2020-06-04 10:40:00,101.31,102.03,101.21,101.91,211946.0,98.1939,98.8918,98.097,98.7755,211946.0
2020-06-04 10:50:00,101.96,102.91,101.44,102.9,169893.0,98.8239,99.7447,98.3199,99.735,169893.0
2020-06-04 11:00:00,102.9,103.62,102.49,102.53,221052.0,99.735,100.4329,99.3376,99.3764,221052.0
2020-06-04 11:10:00,102.55,102.66,101.42,101.46,107290.0,99.3958,99.5024,98.3006,98.3393,107290.0
2020-06-04 11:20:00,101.42,101.8,101.23,101.65,74646.0,98.3006,98.6689,98.1164,98.5235,74646.0
2020-06-04 11:30:00,101.6,102.59,101.55,102.54,75245.0,98.475,99.4346,98.4266,99.3861,75245.0
2020-06-04 11:40:00,102.51,102.8,102.2,102.73,75763.0,99.357,99.6381,99.0566,99.5703,75763.0
2020-06-04 11:50:00,102.74,103.15,102.69,103.14,87506.0,99.58,99.9773,99.5315,99.9677,87506.0
2020-06-04 12:00:00,103.09,103.74,103.0,103.52,93529.0,99.9192,100.5492,99.832,100.336,93529.0
2020-06-04 12:10:00,103.52,103.83,103.19,103.75,125916.0,100.336,100.6364,100.0161,100.5589,125916.0
2020-06-04 12:20:00,103.76,104.11,103.12,103.23,132506.0,100.5686,100.9078,99.9483,100.0549,132506.0
2020-06-04 12:30:00,103.17,103.3,102.33,103.26,102844.0,99.9967,100.1227,99.1826,100.084,102844.0
2020-06-04 12:40:00,103.23,103.32,102.88,103.05,91857.0,100.0549,100.1421,99.7157,99.8804,91857.0
2020-06-04 12:50:00,103.09,103.19,102.51,102.66,177676.0,99.9192,100.0161,99.357,99.5024,177676.0
2020-06-04 13:00:00,102.62,102.73,102.05,102.54,112108.0,99.4636,99.5703,98.9112,99.3861,112108.0
2020-06-04 13:10:00,102.54,102.83,102.11,102.15,76608.0,99.3861,99.6672,98.9693,99.0081,76608.0
2020-06-04 13:20:00,102.19,102.92,102.11,102.6,55384.0,99.0469,99.7544,98.9693,99.4443,55384.0
2020-06-04 13:30:00,102.57,103.32,102.45,103.05,62426.0,99.4152,100.1421,99.2989,99.8804,62426.0
2020-06-04 13:40:00,103.01,103.51,102.76,102.77,103598.0,99.8417,100.3263,99.5993,99.609,103598.0
2020-06-04 13:50:00,102.81,103.25,102.71,103.24,72167.0,99.6478,100.0743,99.5509,100.0646,72167.0
2020-06-04 14:00:00,103.23,103.63,103.09,103.19,72215.0,100.0549,100.4426,99.9192,100.0161,72215.0
2020-06-04 14:10:00,103.25,103.86,103.19,103.79,70753.0,100.0743,100.6655,100.0161,100.5977,70753.0
2020-06-04 14:20:00,103.78,104.04,103.63,103.94,82264.0,100.588,100.84,100.4426,100.743,82264.0
2020-06-04 14:30:00,103.96,103.98,103.41,103.85,57612.0,100.7624,100.7818,100.2294,100.6558,57612.0
2020-06-04 14:40:00,103.86,104.5,103.68,104.5,119912.0,100.6655,101.2858,100.491,101.2858,119912.0
2020-06-04 14:50:00,104.5,104.56,103.56,103.63,174231.0,101.2858,101.344,100.3747,100.4426,174231.0
2020-06-04 15:00:00,103.51,104.03,103.34,103.74,158923.0,100.3263,100.8303,100.1615,100.5492,158923.0
2020-06-04 15:10:00,103.76,104.0,103.0,103.9,210029.0,100.5686,100.8012,99.832,100.7043,210029.0
2020-06-04 15:20:00,103.91,103.91,103.44,103.74,96984.0,100.714,100.714,100.2584,100.5492,96984.0
2020-06-04 15:30:00,103.78,104.3,103.63,104.01,184280.0,100.588,101.092,100.4426,100.8109,184280.0
2020-06-04 15:40:00,103.97,104.64,103.83,104.58,320495.0,100.7721,101.4215,100.6364,101.3634,320495.0
2020-06-04 15:50:00,104.64,105.05,104.35,104.82,519759.0,101.4215,101.8189,101.1404,101.596,519759.0
2020-06-05 09:30:00,114.4,118.41,114.12,117.03,1044214.0,110.8813,114.768,110.6099,113.4304,1044214.0
2020-06-05 09:40:00,116.92,117.76,113.96,114.69,589068.0,113.3238,114.138,110.4549,111.1624,589068.0
2020-06-05 09:50:00,114.77,115.06,111.25,112.13,445010.0,111.2399,111.521,107.8282,108.6811,445010.0
2020-06-05 10:00:00,112.17,113.14,111.4,111.68,337343.0,108.7199,109.6601,107.9736,108.245,337343.0
2020-06-05 10:10:00,111.67,112.35,110.97,111.66,509032.0,108.2353,108.8944,107.5568,108.2256,509032.0
2020-06-05 10:20:00,111.66,112.05,110.37,110.66,249302.0,108.2256,108.6036,106.9753,107.2564,249302.0
2020-06-05 10:30:00,110.67,110.88,108.85,109.38,399976.0,107.2661,107.4696,105.502,106.0157,399976.0
2020-06-05 10:40:00,109.37,110.46,109.28,110.19,270296.0,106.006,107.0625,105.9188,106.8008,270296.0
2020-06-05 10:50:00,110.2,111.09,109.98,110.59,196175.0,106.8105,107.6731,106.5973,107.1885,196175.0
2020-06-05 11:00:00,110.52,110.7,109.96,110.03,154401.0,107.1207,107.2951,106.5779,106.6457,154401.0
2020-06-05 11:10:00,110.05,110.57,109.79,110.45,156791.0,106.6651,107.1691,106.4131,107.0528,156791.0
2020-06-05 11:20:00,110.45,111.69,110.42,111.68,216700.0,107.0528,108.2547,107.0237,108.245,216700.0
2020-06-05 11:30:00,111.72,111.75,110.3,110.38,131619.0,108.2838,108.3128,106.9074,106.985,131619.0
2020-06-05 11:40:00,110.35,110.8,110.22,110.41,108616.0,106.9559,107.3921,106.8299,107.014,108616.0
2020-06-05 11:50:00,110.4,110.5,109.82,110.0,137797.0,107.0044,107.1013,106.4422,106.6167,137797.0
2020-06-05 12:00:00,110.0,110.38,109.72,109.72,130371.0,106.6167,106.985,106.3453,106.3453,130371.0
2020-06-05 12:10:00,109.76,110.01,109.23,109.28,86308.0,106.384,106.6264,105.8703,105.9188,86308.0
2020-06-05 12:20:00,109.33,110.05,109.33,110.0,73549.0,105.9673,106.6651,105.9673,106.6167,73549.0
2020-06-05 12:30:00,110.0,110.12,109.55,109.91,70546.0,106.6167,106.733,106.1805,106.5294,70546.0
2020-06-05 12:40:00,109.93,110.04,109.66,109.98,69606.0,106.5488,106.6554,106.2871,106.5973,69606.0
2020-06-05 12:50:00,109.95,110.26,109.8,110.02,71594.0,106.5682,106.8687,106.4228,106.636,71594.0
2020-06-05 13:00:00,109.99,110.14,109.8,109.98,60347.0,106.607,106.7524,106.4228,106.5973,60347.0
2020-06-05 13:10:00,109.98,110.09,109.56,109.7,63557.0,106.5973,106.7039,106.1902,106.3259,63557.0
2020-06-05 13:20:00,109.72,110.14,109.66,109.89,43992.0,106.3453,106.7524,106.2871,106.51,43992.0
2020-06-05 13:30:00,109.93,110.04,109.45,109.45,52487.0,106.5488,106.6554,106.0836,106.0836,52487.0
2020-06-05 13:40:00,109.49,109.68,109.34,109.43,57447.0,106.1223,106.3065,105.977,106.0642,57447.0
2020-06-05 13:50:00,109.39,109.44,108.8,109.02,95697.0,106.0254,106.0739,105.4536,105.6668,95697.0
2020-06-05 14:00:00,109.02,109.06,108.65,108.77,88478.0,105.6668,105.7056,105.3082,105.4245,88478.0
2020-06-05 14:10:00,108.8,108.9,107.94,107.99,141248.0,105.4536,105.5505,104.62,104.6685,141248.0
2020-06-05 14:20:00,108.0,108.45,107.94,108.45,136289.0,104.6782,105.1143,104.62,105.1143,136289.0
2020-06-05 14:30:00,108.56,109.35,108.55,109.15,71874.0,105.2209,105.9867,105.2113,105.7928,71874.0
2020-06-05 14:40:00,109.29,109.44,108.57,108.62,59882.0,105.9285,106.0739,105.2306,105.2791,59882.0
2020-06-05 14:50:00,108.63,108.86,108.25,108.7,48727.0,105.2888,105.5117,104.9205,105.3566,48727.0
2020-06-05 15:00:00,108.73,109.03,108.59,108.65,63854.0,105.3857,105.6765,105.25,105.3082,63854.0
2020-06-05 15:10:00,108.67,108.68,107.92,108.43,160312.0,105.3276,105.3373,104.6006,105.0949,160312.0
2020-06-05 15:20:00,108.44,108.44,107.44,107.89,210838.0,105.1046,105.1046,104.1354,104.5716,210838.0
2020-06-05 15:30:00,107.87,107.91,107.2,107.29,148698.0,104.5522,104.5909,103.9028,103.99,148698.0
2020-06-05 15:40:00,107.25,107.4,106.77,106.95,220991.0,103.9512,104.0966,103.486,103.6605,220991.0
2020-06-05 15:50:00,106.98,108.21,106.87,107.96,437758.0,103.6895,104.8817,103.5829,104.6394,437758.0
2020-06-08 09:30:00,113.46,114.46,111.82,112.01,518463.0,109.9702,110.9395,108.3807,108.5648,518463.0
2020-06-08 09:40:00,112.11,114.01,111.97,112.75,267132.0,108.6618,110.5033,108.5261,109.2821,267132.0
2020-06-08 09:50:00,112.71,113.51,112.08,112.9,186651.0,109.2433,110.0187,108.6327,109.4275,186651.0
2020-06-08 10:00:00,113.0,113.07,111.95,112.11,202784.0,109.5244,109.5922,108.5067,108.6618,202784.0
2020-06-08 10:10:00,112.11,112.76,111.9,112.72,173313.0,108.6618,109.2918,108.4582,109.253,173313.0
2020-06-08 10:20:00,112.71,112.75,112.14,112.41,86254.0,109.2433,109.2821,108.6908,108.9525,86254.0
2020-06-08 10:30:00,112.43,112.52,110.87,111.0,189829.0,108.9719,109.0591,107.4599,107.5859,189829.0
2020-06-08 10:40:00,111.03,111.45,110.51,110.89,141070.0,107.615,108.0221,107.111,107.4793,141070.0
2020-06-08 10:50:00,110.86,110.97,110.52,110.8,106896.0,107.4502,107.5568,107.1207,107.3921,106896.0
2020-06-08 11:00:00,110.8,111.35,110.8,111.19,147964.0,107.3921,107.9251,107.3921,107.7701,147964.0
2020-06-08 11:10:00,111.18,111.55,110.91,111.01,128235.0,107.7604,108.119,107.4987,107.5956,128235.0
2020-06-08 11:20:00,110.97,111.18,110.75,111.01,109344.0,107.5568,107.7604,107.3436,107.5956,109344.0
2020-06-08 11:30:00,111.04,111.16,110.75,110.88,50624.0,107.6247,107.741,107.3436,107.4696,50624.0
2020-06-08 11:40:00,110.87,111.28,110.82,111.07,55032.0,107.4599,107.8573,107.4114,107.6537,55032.0
2020-06-08 11:50:00,111.05,111.1,110.67,110.74,73770.0,107.6344,107.6828,107.2661,107.3339,73770.0
2020-06-08 12:00:00,110.78,111.06,110.76,110.94,98097.0,107.3727,107.6441,107.3533,107.5277,98097.0
2020-06-08 12:10:00,110.92,111.23,110.76,110.85,60831.0,107.5084,107.8088,107.3533,107.4405,60831.0
2020-06-08 12:20:00,110.85,111.14,110.8,111.13,41902.0,107.4405,107.7216,107.3921,107.7119,41902.0
2020-06-08 12:30:00,111.13,111.49,110.98,111.27,55602.0,107.7119,108.0608,107.5665,107.8476,55602.0
2020-06-08 12:40:00,111.24,111.27,110.89,111.25,32472.0,107.8185,107.8476,107.4793,107.8282,32472.0
2020-06-08 12:50:00,111.25,111.34,111.13,111.32,46517.0,107.8282,107.9154,107.7119,107.8961,46517.0
2020-06-08 13:00:00,111.3,111.39,111.18,111.24,45890.0,107.8767,107.9639,107.7604,107.8185,45890.0
2020-06-08 13:10:00,111.23,111.31,110.84,110.87,74926.0,107.8088,107.8864,107.4308,107.4599,74926.0
2020-06-08 13:20:00,110.88,111.13,110.85,111.13,106099.0,107.4696,107.7119,107.4405,107.7119,106099.0
2020-06-08 13:30:00,111.12,111.14,110.91,111.08,54028.0,107.7022,107.7216,107.4987,107.6634,54028.0
2020-06-08 13:40:00,111.06,111.24,111.06,111.12,52457.0,107.6441,107.8185,107.6441,107.7022,52457.0
2020-06-08 13:50:00,111.13,111.13,110.82,111.05,95366.0,107.7119,107.7119,107.4114,107.6344,95366.0
2020-06-08 14:00:00,111.04,111.39,110.95,111.07,71021.0,107.6247,107.9639,107.5374,107.6537,71021.0
2020-06-08 14:10:00,111.08,111.36,111.0,111.2,61203.0,107.6634,107.9348,107.5859,107.7797,61203.0
2020-06-08 14:20:00,111.19,111.25,110.94,111.05,44105.0,107.7701,107.8282,107.5277,107.6344,44105.0
2020-06-08 14:30:00,111.07,111.24,110.93,111.13,73951.0,107.6537,107.8185,107.5181,107.7119,73951.0
2020-06-08 14:40:00,111.13,111.28,110.84,111.26,51081.0,107.7119,107.8573,107.4308,107.8379,51081.0
2020-06-08 14:50:00,111.27,111.45,111.1,111.42,40864.0,107.8476,108.0221,107.6828,107.993,40864.0
2020-06-08 15:00:00,111.38,111.56,111.25,111.34,60727.0,107.9542,108.1287,107.8282,107.9154,60727.0
2020-06-08 15:10:00,111.39,111.5,111.22,111.36,54784.0,107.9639,108.0705,107.7991,107.9348,54784.0
2020-06-08 15:20:00,111.37,111.7,111.27,111.63,111148.0,107.9445,108.2644,107.8476,108.1965,111148.0
2020-06-08 15:30:00,111.64,112.22,111.54,112.21,162839.0,108.2062,108.7684,108.1093,108.7587,162839.0
2020-06-08 15:40:00,112.19,112.71,112.16,112.68,151829.0,108.7393,109.2433,108.7102,109.2142,151829.0
2020-06-08 15:50:00,112.72,113.58,112.5,113.11,436560.0,109.253,110.0865,109.0398,109.631,436560.0
2020-06-09 09:30:00,110.17,110.5,108.33,108.68,382625.0,106.7814,107.1013,104.998,105.3373,382625.0
2020-06-09 09:40:00,108.67,110.06,108.17,109.44,173668.0,105.3276,106.6748,104.8429,106.0739,173668.0
2020-06-09 09:50:00,109.36,109.49,108.03,108.55,118418.0,105.9963,106.1223,104.7073,105.2113,118418.0
2020-06-09 10:00:00,108.43,108.53,106.7,106.77,202628.0,105.0949,105.1919,103.4182,103.486,202628.0
2020-06-09 10:10:00,106.81,108.13,106.31,108.08,127649.0,103.5248,104.8042,103.0402,104.7557,127649.0
2020-06-09 10:20:00,108.04,108.37,107.83,107.89,95874.0,104.7169,105.0368,104.5134,104.5716,95874.0
2020-06-09 10:30:00,107.89,108.43,107.6,108.43,54521.0,104.5716,105.0949,104.2905,105.0949,54521.0
2020-06-09 10:40:00,108.45,108.77,108.15,108.77,85966.0,105.1143,105.4245,104.8236,105.4245,85966.0
2020-06-09 10:50:00,108.79,109.0,108.25,108.26,81983.0,105.4439,105.6474,104.9205,104.9302,81983.0
2020-06-09 11:00:00,108.26,108.75,107.73,108.61,78140.0,104.9302,105.4051,104.4165,105.2694,78140.0
2020-06-09 11:10:00,108.71,108.92,108.03,108.32,46813.0,105.3663,105.5699,104.7073,104.9883,46813.0
2020-06-09 11:20:00,108.35,108.61,107.76,107.86,51188.0,105.0174,105.2694,104.4456,104.5425,51188.0
2020-06-09 11:30:00,107.85,108.08,107.67,108.07,32187.0,104.5328,104.7557,104.3583,104.746,32187.0
2020-06-09 11:40:00,108.04,108.36,107.55,108.06,44086.0,104.7169,105.0271,104.242,104.7363,44086.0
2020-06-09 11:50:00,108.06,108.42,107.99,108.19,32819.0,104.7363,105.0853,104.6685,104.8623,32819.0
2020-06-09 12:00:00,108.19,108.3,107.83,107.97,51180.0,104.8623,104.9689,104.5134,104.6491,51180.0
2020-06-09 12:10:00,108.0,108.26,108.0,108.07,34665.0,104.6782,104.9302,104.6782,104.746,34665.0
2020-06-09 12:20:00,108.09,108.15,107.64,107.7,48167.0,104.7654,104.8236,104.3292,104.3874,48167.0
2020-06-09 12:30:00,107.71,108.09,107.71,107.93,42556.0,104.3971,104.7654,104.3971,104.6103,42556.0
2020-06-09 12:40:00,107.9,107.91,107.65,107.77,35263.0,104.5812,104.5909,104.3389,104.4552,35263.0
2020-06-09 12:50:00,107.76,108.02,107.57,108.02,35997.0,104.4456,104.6976,104.2614,104.6976,35997.0
2020-06-09 13:00:00,108.01,108.06,107.7,107.95,44543.0,104.6879,104.7363,104.3874,104.6297,44543.0
2020-06-09 13:10:00,107.95,108.14,107.9,108.11,41442.0,104.6297,104.8139,104.5812,104.7848,41442.0
2020-06-09 13:20:00,108.08,108.25,107.94,108.0,54936.0,104.7557,104.9205,104.62,104.6782,54936.0
2020-06-09 13:30:00,107.96,108.0,107.6,107.64,30640.0,104.6394,104.6782,104.2905,104.3292,30640.0
2020-06-09 13:40:00,107.63,107.73,107.57,107.58,31439.0,104.3196,104.4165,104.2614,104.2711,31439.0
2020-06-09 13:50:00,107.58,107.59,107.12,107.24,38515.0,104.2711,104.2808,103.8252,103.9415,38515.0
2020-06-09 14:00:00,107.23,107.38,106.91,106.94,42075.0,103.9319,104.0772,103.6217,103.6508,42075.0
2020-06-09 14:10:00,106.9,107.04,106.76,106.83,37293.0,103.612,103.7477,103.4763,103.5442,37293.0
2020-06-09 14:20:00,106.84,106.87,106.39,106.74,48560.0,103.5539,103.5829,103.1177,103.4569,48560.0
2020-06-09 14:30:00,106.69,107.13,106.66,107.04,40783.0,103.4085,103.8349,103.3794,103.7477,40783.0
2020-06-09 14:40:00,106.99,107.41,106.89,107.33,37596.0,103.6992,104.1063,103.6023,104.0288,37596.0
2020-06-09 14:50:00,107.33,107.51,107.24,107.51,39534.0,104.0288,104.2032,103.9415,104.2032,39534.0
2020-06-09 15:00:00,107.54,107.61,107.29,107.59,37115.0,104.2323,104.3002,103.99,104.2808,37115.0
2020-06-09 15:10:00,107.6,107.96,107.49,107.89,37929.0,104.2905,104.6394,104.1839,104.5716,37929.0
2020-06-09 15:20:00,107.89,108.19,107.81,108.17,48540.0,104.5716,104.8623,104.494,104.8429,48540.0
2020-06-09 15:30:00,108.16,108.16,107.64,107.89,85976.0,104.8333,104.8333,104.3292,104.5716,85976.0
2020-06-09 15:40:00,107.88,108.02,107.52,107.62,85781.0,104.5619,104.6976,104.2129,104.3099,85781.0
2020-06-09 15:50:00,107.61,107.61,107.18,107.3,220876.0,104.3002,104.3002,103.8834,103.9997,220876.0
2020-06-10 09:30:00,106.01,106.65,103.54,103.7,241095.0,102.7494,103.3697,100.3554,100.5104,241095.0
2020-06-10 09:40:00,103.65,103.8,102.56,103.21,245596.0,100.462,100.6074,99.4055,100.0355,245596.0
2020-06-10 09:50:00,103.4,103.68,102.56,103.14,210924.0,100.2197,100.491,99.4055,99.9677,210924.0
2020-06-10 10:00:00,103.22,103.43,102.1,102.2,129229.0,100.0452,100.2487,98.9596,99.0566,129229.0
2020-06-10 10:10:00,102.15,102.19,100.57,100.66,204699.0,99.0081,99.0469,97.4767,97.5639,204699.0
2020-06-10 10:20:00,100.61,101.8,100.05,101.69,279439.0,97.5155,98.6689,96.9727,98.5623,279439.0
2020-06-10 10:30:00,101.62,103.56,101.61,103.2,192153.0,98.4944,100.3747,98.4847,100.0258,192153.0
2020-06-10 10:40:00,103.2,103.61,101.68,102.15,190431.0,100.0258,100.4232,98.5526,99.0081,190431.0
2020-06-10 10:50:00,102.19,102.19,100.93,101.34,425818.0,99.0469,99.0469,97.8256,98.223,425818.0
2020-06-10 11:00:00,101.33,102.25,101.0,102.11,229114.0,98.2133,99.105,97.8935,98.9693,229114.0
2020-06-10 11:10:00,102.08,102.2,101.6,102.0,59803.0,98.9403,99.0566,98.475,98.8627,59803.0
2020-06-10 11:20:00,101.97,102.64,101.84,102.36,161855.0,98.8336,99.483,98.7076,99.2116,161855.0
2020-06-10 11:30:00,102.36,102.84,102.35,102.84,51540.0,99.2116,99.6769,99.202,99.6769,51540.0
2020-06-10 11:40:00,102.86,103.68,102.79,103.68,48504.0,99.6963,100.491,99.6284,100.491,48504.0
2020-06-10 11:50:00,103.65,104.25,103.49,104.25,62190.0,100.462,101.0435,100.3069,101.0435,62190.0
2020-06-10 12:00:00,104.27,104.77,103.9,104.12,78936.0,101.0629,101.5475,100.7043,100.9175,78936.0
2020-06-10 12:10:00,104.2,104.24,103.61,104.23,31612.0,100.9951,101.0338,100.4232,101.0241,31612.0
2020-06-10 12:20:00,104.21,104.71,103.84,103.91,84946.0,101.0047,101.4894,100.6461,100.714,84946.0
2020-06-10 12:30:00,103.88,104.13,103.47,103.69,51071.0,100.6849,100.9272,100.2875,100.5007,51071.0
2020-06-10 12:40:00,103.67,104.01,103.45,103.76,65186.0,100.4814,100.8109,100.2681,100.5686,65186.0
2020-06-10 12:50:00,103.72,104.17,103.72,104.11,52146.0,100.5298,100.966,100.5298,100.9078,52146.0
2020-06-10 13:00:00,104.12,104.35,103.81,104.32,19457.0,100.9175,101.1404,100.617,101.1114,19457.0
2020-06-10 13:10:00,104.28,104.81,104.21,104.79,33550.0,101.0726,101.5863,101.0047,101.5669,33550.0
2020-06-10 13:20:00,104.81,104.91,104.48,104.6,35544.0,101.5863,101.6832,101.2664,101.3827,35544.0
2020-06-10 13:30:00,104.55,104.73,104.47,104.6,19571.0,101.3343,101.5088,101.2567,101.3827,19571.0
2020-06-10 13:40:00,104.51,104.96,104.46,104.85,27199.0,101.2955,101.7317,101.2471,101.6251,27199.0
2020-06-10 13:50:00,104.92,105.16,104.66,104.74,29255.0,101.6929,101.9255,101.4409,101.5184,29255.0
2020-06-10 14:00:00,104.65,105.9,104.0,105.3,124234.0,101.4312,102.6428,100.8012,102.0612,124234.0
2020-06-10 14:10:00,105.3,105.78,105.29,105.7,78591.0,102.0612,102.5265,102.0515,102.4489,78591.0
2020-06-10 14:20:00,105.66,105.69,105.15,105.43,50110.0,102.4101,102.4392,101.9158,102.1872,50110.0
2020-06-10 14:30:00,105.43,105.53,104.19,104.19,76153.0,102.1872,102.2841,100.9854,100.9854,76153.0
2020-06-10 14:40:00,104.25,104.25,103.47,103.57,170636.0,101.0435,101.0435,100.2875,100.3844,170636.0
2020-06-10 14:50:00,103.61,103.74,102.79,103.35,70112.0,100.4232,100.5492,99.6284,100.1712,70112.0
2020-06-10 15:00:00,103.29,103.6,102.71,103.4,58134.0,100.113,100.4135,99.5509,100.2197,58134.0
2020-06-10 15:10:00,103.45,103.57,103.0,103.16,48091.0,100.2681,100.3844,99.832,99.987,48091.0
2020-06-10 15:20:00,103.15,103.95,102.84,103.95,50647.0,99.9773,100.7527,99.6769,100.7527,50647.0
2020-06-10 15:30:00,103.94,104.11,103.45,103.59,56804.0,100.743,100.9078,100.2681,100.4038,56804.0
2020-06-10 15:40:00,103.62,103.63,102.83,102.93,65732.0,100.4329,100.4426,99.6672,99.7641,65732.0
2020-06-10 15:50:00,102.91,103.21,102.57,102.57,180376.0,99.7447,100.0355,99.4152,99.4152,180376.0
2020-06-11 09:30:00,95.05,96.09,93.1,95.7,549275.0,92.1265,93.1345,90.2365,92.7565,549275.0
2020-06-11 09:40:00,95.84,96.5,95.36,95.74,336648.0,92.8922,93.5319,92.427,92.7953,336648.0
2020-06-11 09:50:00,95.68,95.68,94.2,94.76,402743.0,92.7371,92.7371,91.3026,91.8454,402743.0
2020-06-11 10:00:00,94.79,95.21,94.15,95.1,316852.0,91.8745,92.2816,91.2542,92.1749,316852.0
2020-06-11 10:10:00,95.12,96.41,95.08,96.21,265651.0,92.1943,93.4447,92.1556,93.2508,265651.0
2020-06-11 10:20:00,96.27,96.45,94.97,95.02,132236.0,93.309,93.4834,92.0489,92.0974,132236.0
2020-06-11 10:30:00,94.97,95.56,94.86,95.12,141790.0,92.0489,92.6208,91.9423,92.1943,141790.0
2020-06-11 10:40:00,95.07,95.43,94.78,95.03,147216.0,92.1459,92.4948,91.8648,92.1071,147216.0
2020-06-11 10:50:00,95.06,95.46,94.63,94.67,137035.0,92.1362,92.5239,91.7194,91.7582,137035.0
2020-06-11 11:00:00,94.66,94.66,93.81,93.94,188475.0,91.7485,91.7485,90.9246,91.0506,188475.0
2020-06-11 11:10:00,93.92,94.92,93.85,94.78,76066.0,91.0312,92.0005,90.9634,91.8648,76066.0
2020-06-11 11:20:00,94.75,95.11,94.33,94.56,78720.0,91.8357,92.1846,91.4286,91.6516,78720.0
2020-06-11 11:30:00,94.57,94.93,94.4,94.41,108409.0,91.6612,92.0102,91.4965,91.5062,108409.0
2020-06-11 11:40:00,94.41,94.46,93.56,93.63,111213.0,91.5062,91.5546,90.6823,90.7502,111213.0
2020-06-11 11:50:00,93.6,94.07,93.53,93.98,63803.0,90.7211,91.1766,90.6532,91.0894,63803.0
2020-06-11 12:00:00,94.01,94.01,93.29,93.34,79739.0,91.1185,91.1185,90.4206,90.4691,79739.0
2020-06-11 12:10:00,93.4,93.43,92.41,92.57,150759.0,90.5272,90.5563,89.5677,89.7228,150759.0
2020-06-11 12:20:00,92.6,93.05,92.57,92.65,129665.0,89.7518,90.188,89.7228,89.8003,129665.0
2020-06-11 12:30:00,92.63,93.62,92.61,93.4,129505.0,89.7809,90.7405,89.7615,90.5272,129505.0
2020-06-11 12:40:00,93.47,93.55,92.76,92.83,129613.0,90.5951,90.6726,89.9069,89.9748,129613.0
2020-06-11 12:50:00,92.78,92.81,92.3,92.51,79012.0,89.9263,89.9554,89.4611,89.6646,79012.0
2020-06-11 13:00:00,92.57,93.38,92.51,93.31,66232.0,89.7228,90.5079,89.6646,90.44,66232.0
2020-06-11 13:10:00,93.35,93.74,93.1,93.26,125224.0,90.4788,90.8568,90.2365,90.3915,125224.0
2020-06-11 13:20:00,93.31,93.73,93.03,93.07,94663.0,90.44,90.8471,90.1686,90.2074,94663.0
2020-06-11 13:30:00,93.11,93.41,93.03,93.04,50526.0,90.2462,90.5369,90.1686,90.1783,50526.0
2020-06-11 13:40:00,93.08,93.27,92.87,93.16,68887.0,90.2171,90.4012,90.0135,90.2946,68887.0
2020-06-11 13:50:00,93.15,93.61,93.04,93.5,56183.0,90.2849,90.7308,90.1783,90.6242,56183.0
2020-06-11 14:00:00,93.46,93.53,92.88,93.09,46018.0,90.5854,90.6532,90.0232,90.2268,46018.0
2020-06-11 14:10:00,93.09,93.23,92.64,92.65,50375.0,90.2268,90.3625,89.7906,89.8003,50375.0
2020-06-11 14:20:00,92.72,93.37,92.56,93.05,54716.0,89.8682,90.4982,89.7131,90.188,54716.0
2020-06-11 14:30:00,93.09,93.31,92.38,92.46,70021.0,90.2268,90.44,89.5386,89.6161,70021.0
2020-06-11 14:40:00,92.47,92.58,91.82,91.92,119793.0,89.6258,89.7325,88.9958,89.0928,119793.0
2020-06-11 14:50:00,91.97,92.06,91.37,91.69,121380.0,89.1412,89.2285,88.5597,88.8698,121380.0
2020-06-11 15:00:00,91.71,92.1,91.44,91.65,129037.0,88.8892,89.2672,88.6275,88.8311,129037.0
2020-06-11 15:10:00,91.67,91.94,91.39,91.43,89350.0,88.8504,89.1121,88.5791,88.6178,89350.0
2020-06-11 15:20:00,91.43,91.47,90.61,90.89,124948.0,88.6178,88.6566,87.823,88.0944,124948.0
2020-06-11 15:30:00,90.89,91.17,90.71,90.89,118677.0,88.0944,88.3658,87.92,88.0944,118677.0
2020-06-11 15:40:00,90.88,92.09,90.88,91.93,221952.0,88.0847,89.2575,88.0847,89.1024,221952.0
2020-06-11 15:50:00,91.92,91.94,91.33,91.38,359456.0,89.0928,89.1121,88.5209,88.5694,359456.0
2020-06-12 09:30:00,97.61,97.76,95.11,96.37,345533.0,94.6077,94.7531,92.1846,93.4059,345533.0
2020-06-12 09:40:00,96.42,96.93,95.24,95.29,189932.0,93.4543,93.9487,92.3106,92.3591,189932.0
2020-06-12 09:50:00,95.26,95.95,94.81,95.82,139584.0,92.33,92.9988,91.8939,92.8728,139584.0
2020-06-12 10:00:00,95.78,96.49,95.65,95.95,91527.0,92.834,93.5222,92.708,92.9988,91527.0
2020-06-12 10:10:00,95.99,96.33,95.17,95.56,98688.0,93.0376,93.3671,92.2428,92.6208,98688.0
2020-06-12 10:20:00,95.56,95.97,95.17,95.19,63953.0,92.6208,93.0182,92.2428,92.2622,63953.0
2020-06-12 10:30:00,95.2,95.29,93.81,93.82,132921.0,92.2719,92.3591,90.9246,90.9343,132921.0
2020-06-12 10:40:00,93.86,94.8,93.77,94.15,142651.0,90.9731,91.8842,90.8859,91.2542,142651.0
2020-06-12 10:50:00,94.18,94.18,92.59,92.69,197995.0,91.2832,91.2832,89.7421,89.8391,197995.0
2020-06-12 11:00:00,92.68,93.34,91.58,93.16,195815.0,89.8294,90.4691,88.7632,90.2946,195815.0
2020-06-12 11:10:00,93.21,93.21,91.54,91.54,115549.0,90.3431,90.3431,88.7244,88.7244,115549.0
2020-06-12 11:20:00,91.56,92.33,91.0,91.98,212440.0,88.7438,89.4901,88.2011,89.1509,212440.0
2020-06-12 11:30:00,92.02,92.66,91.5,92.35,166466.0,89.1897,89.81,88.6857,89.5095,166466.0
2020-06-12 11:40:00,92.37,92.66,92.0,92.62,166529.0,89.5289,89.81,89.1703,89.7712,166529.0
2020-06-12 11:50:00,92.57,93.19,92.27,93.14,85209.0,89.7228,90.3237,89.432,90.2752,85209.0
2020-06-12 12:00:00,93.14,93.24,92.75,92.92,150544.0,90.2752,90.3722,89.8972,90.062,150544.0
2020-06-12 12:10:00,92.91,93.06,92.52,92.87,78268.0,90.0523,90.1977,89.6743,90.0135,78268.0
2020-06-12 12:20:00,92.87,93.09,92.17,92.64,72216.0,90.0135,90.2268,89.3351,89.7906,72216.0
2020-06-12 12:30:00,92.64,92.69,92.19,92.39,60112.0,89.7906,89.8391,89.3545,89.5483,60112.0
2020-06-12 12:40:00,92.4,92.7,92.08,92.15,55359.0,89.558,89.8488,89.2478,89.3157,55359.0
2020-06-12 12:50:00,92.18,93.09,92.18,92.87,73496.0,89.3448,90.2268,89.3448,90.0135,73496.0
2020-06-12 13:00:00,92.92,92.99,92.34,92.57,53517.0,90.062,90.1298,89.4998,89.7228,53517.0
2020-06-12 13:10:00,92.58,92.82,92.39,92.53,34164.0,89.7325,89.9651,89.5483,89.684,34164.0
2020-06-12 13:20:00,92.53,92.81,92.14,92.3,57280.0,89.684,89.9554,89.306,89.4611,57280.0
2020-06-12 13:30:00,92.33,92.42,91.45,91.5,75314.0,89.4901,89.5774,88.6372,88.6857,75314.0
2020-06-12 13:40:00,91.49,92.03,91.3,91.3,88590.0,88.676,89.1994,88.4918,88.4918,88590.0
2020-06-12 13:50:00,91.36,91.53,90.62,90.72,137803.0,88.55,88.7148,87.8327,87.9297,137803.0
2020-06-12 14:00:00,90.76,91.02,90.24,90.37,174296.0,87.9684,88.2204,87.4644,87.5904,174296.0
2020-06-12 14:10:00,90.43,91.19,90.4,90.87,99137.0,87.6486,88.3852,87.6195,88.0751,99137.0
2020-06-12 14:20:00,90.86,91.03,90.56,90.97,75079.0,88.0654,88.2301,87.7746,88.172,75079.0
2020-06-12 14:30:00,90.92,91.67,90.85,90.9,164316.0,88.1235,88.8504,88.0557,88.1041,164316.0
2020-06-12 14:40:00,90.92,91.02,90.3,90.35,149386.0,88.1235,88.2204,87.5226,87.571,149386.0
2020-06-12 14:50:00,90.34,90.74,90.24,90.49,119825.0,87.5614,87.9491,87.4644,87.7067,119825.0
2020-06-12 15:00:00,90.51,91.45,90.48,91.23,152305.0,87.7261,88.6372,87.697,88.424,152305.0
2020-06-12 15:10:00,91.2,91.49,90.63,90.77,163868.0,88.3949,88.676,87.8424,87.9781,163868.0
2020-06-12 15:20:00,90.83,90.89,90.07,90.37,239305.0,88.0363,88.0944,87.2997,87.5904,239305.0
2020-06-12 15:30:00,90.39,91.04,90.36,90.89,180135.0,87.6098,88.2398,87.5807,88.0944,180135.0
2020-06-12 15:40:00,90.91,91.61,90.76,91.58,316132.0,88.1138,88.7923,87.9684,88.7632,316132.0
2020-06-12 15:50:00,91.6,92.48,91.6,92.25,346877.0,88.7826,89.6355,88.7826,89.4126,346877.0
2020-06-15 09:30:00,88.0,88.36,86.79,87.8,357277.0,85.2933,85.6423,84.1205,85.0995,357277.0
2020-06-15 09:40:00,87.89,88.86,87.8,88.37,169823.0,85.1867,86.1269,85.0995,85.6519,169823.0
2020-06-15 09:50:00,88.37,88.6,87.79,88.09,212383.0,85.6519,85.8749,85.0898,85.3806,212383.0
2020-06-15 10:00:00,88.09,89.33,87.97,89.27,268712.0,85.3806,86.5824,85.2642,86.5243,268712.0
2020-06-15 10:10:00,89.32,89.81,88.96,89.75,210450.0,86.5727,87.0477,86.2238,86.9895,210450.0
2020-06-15 10:20:00,89.76,89.79,88.22,88.25,147963.0,86.9992,87.0283,85.5066,85.5356,147963.0
2020-06-15 10:30:00,88.26,88.72,88.0,88.11,185791.0,85.5453,85.9912,85.2933,85.3999,185791.0
2020-06-15 10:40:00,88.05,89.06,88.0,88.97,179615.0,85.3418,86.3207,85.2933,86.2335,179615.0
2020-06-15 10:50:00,88.98,89.39,88.82,89.15,146738.0,86.2432,86.6406,86.0881,86.408,146738.0
2020-06-15 11:00:00,89.21,90.06,89.18,89.85,227050.0,86.4661,87.29,86.437,87.0864,227050.0
2020-06-15 11:10:00,89.87,90.03,89.24,89.47,148516.0,87.1058,87.2609,86.4952,86.7181,148516.0
2020-06-15 11:20:00,89.47,89.59,88.79,88.79,108507.0,86.7181,86.8344,86.059,86.059,108507.0
2020-06-15 11:30:00,88.77,89.04,88.5,88.73,104478.0,86.0396,86.3013,85.7779,86.0009,104478.0
2020-06-15 11:40:00,88.73,88.9,88.5,88.67,115536.0,86.0009,86.1656,85.7779,85.9427,115536.0
2020-06-15 11:50:00,88.67,89.17,88.51,88.91,80332.0,85.9427,86.4273,85.7876,86.1753,80332.0
2020-06-15 12:00:00,88.86,89.75,88.66,89.66,84754.0,86.1269,86.9895,85.933,86.9023,84754.0
2020-06-15 12:10:00,89.72,90.02,89.48,89.98,100979.0,86.9604,87.2512,86.7278,87.2124,100979.0
2020-06-15 12:20:00,89.96,90.36,89.8,90.1,92723.0,87.193,87.5807,87.038,87.3287,92723.0
2020-06-15 12:30:00,90.07,90.29,89.83,90.23,71724.0,87.2997,87.5129,87.067,87.4547,71724.0
2020-06-15 12:40:00,90.23,90.51,90.05,90.38,81240.0,87.4547,87.7261,87.2803,87.6001,81240.0
2020-06-15 12:50:00,90.36,90.93,90.17,90.89,95828.0,87.5807,88.1332,87.3966,88.0944,95828.0
2020-06-15 13:00:00,90.85,91.67,90.69,91.66,137009.0,88.0557,88.8504,87.9006,88.8408,137009.0
2020-06-15 13:10:00,91.66,91.79,91.06,91.29,173058.0,88.8408,88.9668,88.2592,88.4821,173058.0
2020-06-15 13:20:00,91.3,91.37,90.7,91.19,95012.0,88.4918,88.5597,87.9103,88.3852,95012.0
2020-06-15 13:30:00,91.18,91.18,90.5,90.64,149801.0,88.3755,88.3755,87.7164,87.8521,149801.0
2020-06-15 13:40:00,90.64,90.71,89.91,90.08,116477.0,87.8521,87.92,87.1446,87.3094,116477.0
2020-06-15 13:50:00,90.06,90.7,90.04,90.34,768287.0,87.29,87.9103,87.2706,87.5614,768287.0
2020-06-15 14:00:00,90.35,91.85,90.35,91.72,367665.0,87.571,89.0249,87.571,88.8989,367665.0
2020-06-15 14:10:00,91.71,92.33,91.51,91.9,218490.0,88.8892,89.4901,88.6954,89.0734,218490.0
2020-06-15 14:20:00,91.92,92.03,91.66,91.85,146069.0,89.0928,89.1994,88.8408,89.0249,146069.0
2020-06-15 14:30:00,91.87,92.05,91.06,91.19,132794.0,89.0443,89.2188,88.2592,88.3852,132794.0
2020-06-15 14:40:00,91.18,91.37,90.78,91.02,119799.0,88.3755,88.5597,87.9878,88.2204,119799.0
2020-06-15 14:50:00,91.0,91.14,90.36,90.66,130564.0,88.2011,88.3367,87.5807,87.8715,130564.0
2020-06-15 15:00:00,90.67,91.29,90.61,91.16,89187.0,87.8812,88.4821,87.823,88.3561,89187.0
2020-06-15 15:10:00,91.14,91.53,91.07,91.1,98106.0,88.3367,88.7148,88.2689,88.298,98106.0
2020-06-15 15:20:00,91.08,91.11,90.33,90.38,154000.0,88.2786,88.3077,87.5517,87.6001,154000.0
2020-06-15 15:30:00,90.4,90.55,89.76,90.08,197115.0,87.6195,87.7649,86.9992,87.3094,197115.0
2020-06-15 15:40:00,90.06,90.74,89.86,90.52,269886.0,87.29,87.9491,87.0961,87.7358,269886.0
2020-06-15 15:50:00,90.5,90.87,90.47,90.79,546944.0,87.7164,88.0751,87.6874,87.9975,546944.0
2020-06-16 09:30:00,96.25,96.4,94.9,95.19,394171.0,93.2896,93.435,91.9811,92.2622,394171.0
2020-06-16 09:40:00,95.14,95.45,93.33,93.42,222635.0,92.2137,92.5142,90.4594,90.5466,222635.0
2020-06-16 09:50:00,93.42,94.89,93.38,94.83,218569.0,90.5466,91.9714,90.5079,91.9133,218569.0
2020-06-16 10:00:00,94.8,95.8,94.48,95.29,144242.0,91.8842,92.8534,91.574,92.3591,144242.0
2020-06-16 10:10:00,95.27,95.47,94.6,94.66,140076.0,92.3397,92.5336,91.6903,91.7485,140076.0
2020-06-16 10:20:00,94.62,95.35,94.35,95.08,140054.0,91.7097,92.4173,91.448,92.1556,140054.0
2020-06-16 10:30:00,95.09,95.14,94.02,94.3,135295.0,92.1653,92.2137,91.1282,91.3996,135295.0
2020-06-16 10:40:00,94.33,94.33,93.16,93.76,148258.0,91.4286,91.4286,90.2946,90.8762,148258.0
2020-06-16 10:50:00,93.8,93.8,91.57,91.64,348606.0,90.9149,90.9149,88.7535,88.8214,348606.0
2020-06-16 11:00:00,91.6,92.88,90.7,92.53,169703.0,88.7826,90.0232,87.9103,89.684,169703.0
2020-06-16 11:10:00,92.54,93.45,92.14,93.03,111250.0,89.6937,90.5757,89.306,90.1686,111250.0
2020-06-16 11:20:00,93.04,94.14,92.96,94.11,99634.0,90.1783,91.2445,90.1008,91.2154,99634.0
2020-06-16 11:30:00,94.12,94.49,93.83,94.0,113869.0,91.2251,91.5837,90.944,91.1088,113869.0
2020-06-16 11:40:00,94.03,94.66,93.9,94.6,51408.0,91.1379,91.7485,91.0119,91.6903,51408.0
2020-06-16 11:50:00,94.65,94.75,93.43,93.75,85515.0,91.7388,91.8357,90.5563,90.8665,85515.0
2020-06-16 12:00:00,93.79,93.87,93.3,93.6,71703.0,90.9052,90.9828,90.4303,90.7211,71703.0
2020-06-16 12:10:00,93.61,93.76,93.36,93.6,42191.0,90.7308,90.8762,90.4885,90.7211,42191.0
2020-06-16 12:20:00,93.67,94.17,93.47,93.95,75062.0,90.7889,91.2736,90.5951,91.0603,75062.0
2020-06-16 12:30:00,93.92,94.75,93.91,94.57,149126.0,91.0312,91.8357,91.0215,91.6612,149126.0
2020-06-16 12:40:00,94.6,94.77,94.34,94.38,64640.0,91.6903,91.8551,91.4383,91.4771,64640.0
2020-06-16 12:50:00,94.44,94.61,93.7,93.81,72393.0,91.5352,91.7,90.818,90.9246,72393.0
2020-06-16 13:00:00,93.77,94.13,93.63,93.79,62837.0,90.8859,91.2348,90.7502,90.9052,62837.0
2020-06-16 13:10:00,93.8,94.09,93.67,94.01,30970.0,90.9149,91.196,90.7889,91.1185,30970.0
2020-06-16 13:20:00,94.01,94.28,93.67,94.12,49859.0,91.1185,91.3802,90.7889,91.2251,49859.0
2020-06-16 13:30:00,94.1,94.13,93.18,93.29,44733.0,91.2057,91.2348,90.314,90.4206,44733.0
2020-06-16 13:40:00,93.26,93.72,93.26,93.32,39965.0,90.3915,90.8374,90.3915,90.4497,39965.0
2020-06-16 13:50:00,93.35,93.48,92.94,93.13,72091.0,90.4788,90.6048,90.0814,90.2655,72091.0
2020-06-16 14:00:00,93.09,93.85,93.09,93.84,39435.0,90.2268,90.9634,90.2268,90.9537,39435.0
2020-06-16 14:10:00,93.82,94.46,93.74,94.36,86451.0,90.9343,91.5546,90.8568,91.4577,86451.0
2020-06-16 14:20:00,94.38,94.46,93.62,94.28,74655.0,91.4771,91.5546,90.7405,91.3802,74655.0
2020-06-16 14:30:00,94.37,94.73,94.16,94.52,54311.0,91.4674,91.8163,91.2639,91.6128,54311.0
2020-06-16 14:40:00,94.54,94.63,94.12,94.51,64471.0,91.6322,91.7194,91.2251,91.6031,64471.0
2020-06-16 14:50:00,94.48,94.58,94.11,94.3,47704.0,91.574,91.6709,91.2154,91.3996,47704.0
2020-06-16 15:00:00,94.3,94.34,93.58,93.66,77790.0,91.3996,91.4383,90.7017,90.7792,77790.0
2020-06-16 15:10:00,93.64,93.88,93.31,93.4,90186.0,90.7599,90.9925,90.44,90.5272,90186.0
2020-06-16 15:20:00,93.42,94.09,93.42,93.95,86955.0,90.5466,91.196,90.5466,91.0603,86955.0
2020-06-16 15:30:00,93.94,94.48,93.77,94.05,128043.0,91.0506,91.574,90.8859,91.1572,128043.0
2020-06-16 15:40:00,94.04,94.12,93.74,93.98,154034.0,91.1476,91.2251,90.8568,91.0894,154034.0
2020-06-16 15:50:00,93.99,94.34,93.82,93.98,399188.0,91.0991,91.4383,90.9343,91.0894,399188.0
2020-06-17 09:30:00,93.52,94.0,91.65,91.65,173310.0,90.6435,91.1088,88.8311,88.8311,173310.0
2020-06-17 09:40:00,91.68,92.58,91.3,91.94,117094.0,88.8601,89.7325,88.4918,89.1121,117094.0
2020-06-17 09:50:00,91.96,92.26,91.15,91.48,95672.0,89.1315,89.4223,88.3464,88.6663,95672.0
2020-06-17 10:00:00,91.48,91.88,91.27,91.79,48428.0,88.6663,89.054,88.4627,88.9668,48428.0
2020-06-17 10:10:00,91.68,92.16,91.17,91.28,64367.0,88.8601,89.3254,88.3658,88.4724,64367.0
2020-06-17 10:20:00,91.31,91.66,91.03,91.18,47687.0,88.5015,88.8408,88.2301,88.3755,47687.0
2020-06-17 10:30:00,91.01,91.95,90.8,91.86,75192.0,88.2107,89.1218,88.0072,89.0346,75192.0
2020-06-17 10:40:00,91.86,92.04,91.55,91.87,39068.0,89.0346,89.2091,88.7341,89.0443,39068.0
2020-06-17 10:50:00,91.87,92.11,91.8,91.87,38589.0,89.0443,89.2769,88.9764,89.0443,38589.0
2020-06-17 11:00:00,91.95,92.25,91.68,92.08,31176.0,89.1218,89.4126,88.8601,89.2478,31176.0
2020-06-17 11:10:00,92.05,92.24,91.75,92.03,43403.0,89.2188,89.4029,88.928,89.1994,43403.0
2020-06-17 11:20:00,92.04,92.1,91.74,91.98,53104.0,89.2091,89.2672,88.9183,89.1509,53104.0
2020-06-17 11:30:00,91.95,92.06,91.72,91.88,33129.0,89.1218,89.2285,88.8989,89.054,33129.0
2020-06-17 11:40:00,91.94,92.34,91.84,92.15,53966.0,89.1121,89.4998,89.0152,89.3157,53966.0
2020-06-17 11:50:00,92.15,92.26,91.95,92.13,155292.0,89.3157,89.4223,89.1218,89.2963,155292.0
2020-06-17 12:00:00,92.14,92.41,92.11,92.19,135569.0,89.306,89.5677,89.2769,89.3545,135569.0
2020-06-17 12:10:00,92.21,92.22,92.02,92.15,172996.0,89.3738,89.3835,89.1897,89.3157,172996.0
2020-06-17 12:20:00,92.14,92.19,92.02,92.14,60873.0,89.306,89.3545,89.1897,89.306,60873.0
2020-06-17 12:30:00,92.12,92.37,92.05,92.16,155884.0,89.2866,89.5289,89.2188,89.3254,155884.0
2020-06-17 12:40:00,92.16,92.45,92.05,92.11,61340.0,89.3254,89.6065,89.2188,89.2769,61340.0
2020-06-17 12:50:00,92.08,92.14,91.7,91.9,38957.0,89.2478,89.306,88.8795,89.0734,38957.0
2020-06-17 13:00:00,91.94,92.24,91.84,92.01,37525.0,89.1121,89.4029,89.0152,89.18,37525.0
2020-06-17 13:10:00,92.01,92.14,91.89,92.09,27188.0,89.18,89.306,89.0637,89.2575,27188.0
2020-06-17 13:20:00,92.07,92.26,92.07,92.16,68368.0,89.2381,89.4223,89.2381,89.3254,68368.0
2020-06-17 13:30:00,92.16,92.21,91.99,92.02,39976.0,89.3254,89.3738,89.1606,89.1897,39976.0
2020-06-17 13:40:00,92.03,92.06,91.91,91.98,30028.0,89.1994,89.2285,89.0831,89.1509,30028.0
2020-06-17 13:50:00,91.97,92.0,91.69,91.79,31059.0,89.1412,89.1703,88.8698,88.9668,31059.0
2020-06-17 14:00:00,91.76,92.13,91.71,92.12,18360.0,88.9377,89.2963,88.8892,89.2866,18360.0
2020-06-17 14:10:00,92.09,92.25,91.91,91.93,26765.0,89.2575,89.4126,89.0831,89.1024,26765.0
2020-06-17 14:20:00,91.95,92.09,91.83,91.97,35759.0,89.1218,89.2575,89.0055,89.1412,35759.0
2020-06-17 14:30:00,91.95,92.18,91.92,92.13,45940.0,89.1218,89.3448,89.0928,89.2963,45940.0
2020-06-17 14:40:00,92.16,92.2,91.96,92.13,57939.0,89.3254,89.3641,89.1315,89.2963,57939.0
2020-06-17 14:50:00,92.1,92.18,91.72,91.85,47915.0,89.2672,89.3448,88.8989,89.0249,47915.0
2020-06-17 15:00:00,91.81,91.9,91.7,91.88,50268.0,88.9861,89.0734,88.8795,89.054,50268.0
2020-06-17 15:10:00,91.88,91.9,91.49,91.64,78914.0,89.054,89.0734,88.676,88.8214,78914.0
2020-06-17 15:20:00,91.6,91.64,91.5,91.51,158676.0,88.7826,88.8214,88.6857,88.6954,158676.0
2020-06-17 15:30:00,91.52,91.66,91.15,91.54,153004.0,88.7051,88.8408,88.3464,88.7244,153004.0
2020-06-17 15:40:00,91.54,91.54,91.11,91.17,117551.0,88.7244,88.7244,88.3077,88.3658,117551.0
2020-06-17 15:50:00,91.16,91.52,91.11,91.15,323701.0,88.3561,88.7051,88.3077,88.3464,323701.0
2020-06-18 09:30:00,90.5,92.13,90.17,92.06,266421.0,87.7164,89.2963,87.3966,89.2285,266421.0
2020-06-18 09:40:00,92.07,92.92,91.95,92.79,195322.0,89.2381,90.062,89.1218,89.936,195322.0
2020-06-18 09:50:00,92.73,92.8,91.83,91.85,97679.0,89.8778,89.9457,89.0055,89.0249,97679.0
2020-06-18 10:00:00,91.88,93.03,91.88,92.98,117473.0,89.054,90.1686,89.054,90.1202,117473.0
2020-06-18 10:10:00,93.01,93.58,92.73,93.41,281099.0,90.1492,90.7017,89.8778,90.5369,281099.0
2020-06-18 10:20:00,93.45,93.55,92.82,93.29,154744.0,90.5757,90.6726,89.9651,90.4206,154744.0
2020-06-18 10:30:00,93.37,94.18,93.13,93.73,115336.0,90.4982,91.2832,90.2655,90.8471,115336.0
2020-06-18 10:40:00,93.83,94.16,93.5,93.94,79549.0,90.944,91.2639,90.6242,91.0506,79549.0
2020-06-18 10:50:00,93.94,94.03,93.42,93.95,74323.0,91.0506,91.1379,90.5466,91.0603,74323.0
2020-06-18 11:00:00,93.89,94.04,93.64,93.65,60663.0,91.0022,91.1476,90.7599,90.7695,60663.0
2020-06-18 11:10:00,93.69,93.82,93.25,93.34,72518.0,90.8083,90.9343,90.3818,90.4691,72518.0
2020-06-18 11:20:00,93.3,93.7,93.25,93.57,52052.0,90.4303,90.818,90.3818,90.692,52052.0
2020-06-18 11:30:00,93.56,94.05,93.51,93.74,59514.0,90.6823,91.1572,90.6339,90.8568,59514.0
2020-06-18 11:40:00,93.73,93.88,93.3,93.37,57389.0,90.8471,90.9925,90.4303,90.4982,57389.0
2020-06-18 11:50:00,93.35,93.35,92.68,92.78,170276.0,90.4788,90.4788,89.8294,89.9263,170276.0
2020-06-18 12:00:00,92.82,92.98,92.5,92.93,40853.0,89.9651,90.1202,89.6549,90.0717,40853.0
2020-06-18 12:10:00,92.91,93.31,92.86,93.14,33739.0,90.0523,90.44,90.0038,90.2752,33739.0
2020-06-18 12:20:00,93.2,93.49,93.17,93.26,28259.0,90.3334,90.6145,90.3043,90.3915,28259.0
2020-06-18 12:30:00,93.23,93.34,92.94,93.0,24525.0,90.3625,90.4691,90.0814,90.1395,24525.0
2020-06-18 12:40:00,93.01,93.25,92.96,93.07,21334.0,90.1492,90.3818,90.1008,90.2074,21334.0
2020-06-18 12:50:00,93.09,93.25,92.97,93.2,19259.0,90.2268,90.3818,90.1105,90.3334,19259.0
2020-06-18 13:00:00,93.18,93.32,93.14,93.28,15292.0,90.314,90.4497,90.2752,90.4109,15292.0
2020-06-18 13:10:00,93.3,93.38,93.19,93.31,40077.0,90.4303,90.5079,90.3237,90.44,40077.0
2020-06-18 13:20:00,93.32,93.35,93.09,93.32,19609.0,90.4497,90.4788,90.2268,90.4497,19609.0
2020-06-18 13:30:00,93.32,93.4,93.24,93.35,15694.0,90.4497,90.5272,90.3722,90.4788,15694.0
2020-06-18 13:40:00,93.33,93.39,93.1,93.18,22710.0,90.4594,90.5175,90.2365,90.314,22710.0
2020-06-18 13:50:00,93.18,93.28,93.12,93.2,19491.0,90.314,90.4109,90.2558,90.3334,19491.0
2020-06-18 14:00:00,93.2,93.2,92.89,92.99,32925.0,90.3334,90.3334,90.0329,90.1298,32925.0
2020-06-18 14:10:00,93.01,93.01,92.74,92.86,26880.0,90.1492,90.1492,89.8875,90.0038,26880.0
2020-06-18 14:20:00,92.87,93.17,92.85,92.95,40533.0,90.0135,90.3043,89.9942,90.0911,40533.0
2020-06-18 14:30:00,92.95,93.07,92.72,92.72,36093.0,90.0911,90.2074,89.8682,89.8682,36093.0
2020-06-18 14:40:00,92.75,92.84,92.6,92.65,28488.0,89.8972,89.9845,89.7518,89.8003,28488.0
2020-06-18 14:50:00,92.66,92.71,92.46,92.46,33288.0,89.81,89.8585,89.6161,89.6161,33288.0
2020-06-18 15:00:00,92.55,92.64,92.37,92.51,44024.0,89.7034,89.7906,89.5289,89.6646,44024.0
2020-06-18 15:10:00,92.49,92.69,92.28,92.68,43557.0,89.6452,89.8391,89.4417,89.8294,43557.0
2020-06-18 15:20:00,92.65,92.86,92.57,92.86,46512.0,89.8003,90.0038,89.7228,90.0038,46512.0
2020-06-18 15:30:00,92.87,93.16,92.77,92.94,63828.0,90.0135,90.2946,89.9166,90.0814,63828.0
2020-06-18 15:40:00,92.96,92.97,92.6,92.72,48481.0,90.1008,90.1105,89.7518,89.8682,48481.0
2020-06-18 15:50:00,92.71,92.99,92.53,92.75,219560.0,89.8585,90.1298,89.684,89.8972,219560.0
2020-06-19 09:30:00,93.99,94.13,92.45,92.98,424909.0,91.0991,91.2348,89.6065,90.1202,424909.0
2020-06-19 09:40:00,93.02,93.24,92.26,93.15,113792.0,90.1589,90.3722,89.4223,90.2849,113792.0
2020-06-19 09:50:00,93.13,93.33,92.28,92.6,43946.0,90.2655,90.4594,89.4417,89.7518,43946.0
2020-06-19 10:00:00,92.62,93.38,92.62,93.2,75882.0,89.7712,90.5079,89.7712,90.3334,75882.0
2020-06-19 10:10:00,93.11,93.11,92.77,93.02,46185.0,90.2462,90.2462,89.9166,90.1589,46185.0
2020-06-19 10:20:00,93.0,93.0,92.31,92.43,25619.0,90.1395,90.1395,89.4708,89.5871,25619.0
2020-06-19 10:30:00,92.42,92.46,91.64,91.96,162681.0,89.5774,89.6161,88.8214,89.1315,162681.0
2020-06-19 10:40:00,91.92,92.39,91.69,92.39,27938.0,89.0928,89.5483,88.8698,89.5483,27938.0
2020-06-19 10:50:00,92.3,92.41,91.96,92.02,42632.0,89.4611,89.5677,89.1315,89.1897,42632.0
2020-06-19 11:00:00,92.02,92.24,91.78,92.24,46744.0,89.1897,89.4029,88.9571,89.4029,46744.0
2020-06-19 11:10:00,92.28,92.54,92.14,92.21,31107.0,89.4417,89.6937,89.306,89.3738,31107.0
2020-06-19 11:20:00,92.17,92.31,91.99,92.11,20393.0,89.3351,89.4708,89.1606,89.2769,20393.0
2020-06-19 11:30:00,92.1,92.27,92.04,92.11,25153.0,89.2672,89.432,89.2091,89.2769,25153.0
2020-06-19 11:40:00,92.14,92.4,92.14,92.38,22029.0,89.306,89.558,89.306,89.5386,22029.0
2020-06-19 11:50:00,92.33,92.46,92.29,92.41,20646.0,89.4901,89.6161,89.4514,89.5677,20646.0
2020-06-19 12:00:00,92.4,92.4,92.05,92.1,27856.0,89.558,89.558,89.2188,89.2672,27856.0
2020-06-19 12:10:00,92.05,92.26,90.85,90.85,168837.0,89.2188,89.4223,88.0557,88.0557,168837.0
2020-06-19 12:20:00,90.91,91.16,90.27,90.7,98472.0,88.1138,88.3561,87.4935,87.9103,98472.0
2020-06-19 12:30:00,90.65,90.93,90.44,90.5,68912.0,87.8618,88.1332,87.6583,87.7164,68912.0
2020-06-19 12:40:00,90.5,90.84,90.35,90.76,96146.0,87.7164,88.046,87.571,87.9684,96146.0
2020-06-19 12:50:00,90.76,90.96,90.4,90.68,87272.0,87.9684,88.1623,87.6195,87.8909,87272.0
2020-06-19 13:00:00,90.74,90.74,90.1,90.12,74781.0,87.9491,87.9491,87.3287,87.3481,74781.0
2020-06-19 13:10:00,90.13,90.32,89.78,90.02,113447.0,87.3578,87.542,87.0186,87.2512,113447.0
2020-06-19 13:20:00,90.03,90.03,89.58,89.85,65449.0,87.2609,87.2609,86.8247,87.0864,65449.0
2020-06-19 13:30:00,89.83,90.11,89.47,90.05,63907.0,87.067,87.3384,86.7181,87.2803,63907.0
2020-06-19 13:40:00,90.03,90.34,89.59,89.85,60471.0,87.2609,87.5614,86.8344,87.0864,60471.0
2020-06-19 13:50:00,89.87,90.0,89.27,89.3,75308.0,87.1058,87.2318,86.5243,86.5533,75308.0
2020-06-19 14:00:00,89.29,89.54,88.97,89.19,65017.0,86.5436,86.786,86.2335,86.4467,65017.0
2020-06-19 14:10:00,89.15,89.16,88.66,88.74,109814.0,86.408,86.4176,85.933,86.0106,109814.0
2020-06-19 14:20:00,88.73,89.46,88.7,89.22,86518.0,86.0009,86.7084,85.9718,86.4758,86518.0
2020-06-19 14:30:00,89.2,90.14,89.0,90.08,127351.0,86.4564,87.3675,86.2626,87.3094,127351.0
2020-06-19 14:40:00,90.05,90.26,89.91,89.98,97944.0,87.2803,87.4838,87.1446,87.2124,97944.0
2020-06-19 14:50:00,90.0,90.42,89.88,90.33,49486.0,87.2318,87.6389,87.1155,87.5517,49486.0
2020-06-19 15:00:00,90.36,90.39,90.03,90.05,49216.0,87.5807,87.6098,87.2609,87.2803,49216.0
2020-06-19 15:10:00,90.06,90.73,89.96,90.6,74877.0,87.29,87.9394,87.193,87.8134,74877.0
2020-06-19 15:20:00,90.6,90.63,90.07,90.19,86218.0,87.8134,87.8424,87.2997,87.416,86218.0
2020-06-19 15:30:00,90.21,90.44,90.08,90.15,63355.0,87.4354,87.6583,87.3094,87.3772,63355.0
2020-06-19 15:40:00,90.15,90.43,89.8,89.84,99337.0,87.3772,87.6486,87.038,87.0767,99337.0
2020-06-19 15:50:00,89.82,90.1,89.68,89.68,276302.0,87.0573,87.3287,86.9217,86.9217,276302.0
2020-06-22 09:30:00,89.45,89.57,88.28,88.81,363035.0,86.6987,86.815,85.5647,86.0784,363035.0
2020-06-22 09:40:00,88.84,90.29,88.41,90.07,107108.0,86.1075,87.5129,85.6907,87.2997,107108.0
2020-06-22 09:50:00,90.03,90.14,89.34,89.68,111791.0,87.2609,87.3675,86.5921,86.9217,111791.0
2020-06-22 10:00:00,89.75,89.89,89.26,89.41,49652.0,86.9895,87.1252,86.5146,86.66,49652.0
2020-06-22 10:10:00,89.41,89.85,89.25,89.32,93821.0,86.66,87.0864,86.5049,86.5727,93821.0
2020-06-22 10:20:00,89.34,89.74,89.34,89.61,45245.0,86.5921,86.9798,86.5921,86.8538,45245.0
2020-06-22 10:30:00,89.63,89.65,89.24,89.35,33590.0,86.8732,86.8926,86.4952,86.6018,33590.0
2020-06-22 10:40:00,89.34,89.56,89.03,89.05,45167.0,86.5921,86.8053,86.2916,86.311,45167.0
2020-06-22 10:50:00,89.03,89.18,88.87,88.94,117299.0,86.2916,86.437,86.1366,86.2044,117299.0
2020-06-22 11:00:00,88.91,89.37,88.9,89.27,147260.0,86.1753,86.6212,86.1656,86.5243,147260.0
2020-06-22 11:10:00,89.21,89.8,89.04,89.68,82425.0,86.4661,87.038,86.3013,86.9217,82425.0
2020-06-22 11:20:00,89.63,89.75,89.33,89.46,60851.0,86.8732,86.9895,86.5824,86.7084,60851.0
2020-06-22 11:30:00,89.48,89.8,89.36,89.8,57982.0,86.7278,87.038,86.6115,87.038,57982.0
2020-06-22 11:40:00,89.79,89.85,89.6,89.82,64420.0,87.0283,87.0864,86.8441,87.0573,64420.0
2020-06-22 11:50:00,89.83,89.95,89.69,89.73,42312.0,87.067,87.1833,86.9313,86.9701,42312.0
2020-06-22 12:00:00,89.74,90.2,89.68,90.09,55917.0,86.9798,87.4257,86.9217,87.319,55917.0
2020-06-22 12:10:00,90.08,90.26,90.03,90.08,49209.0,87.3094,87.4838,87.2609,87.3094,49209.0
2020-06-22 12:20:00,90.11,90.23,89.95,90.0,53559.0,87.3384,87.4547,87.1833,87.2318,53559.0
2020-06-22 12:30:00,90.01,90.23,89.94,90.23,62758.0,87.2415,87.4547,87.1737,87.4547,62758.0
2020-06-22 12:40:00,90.23,90.74,90.15,90.7,57921.0,87.4547,87.9491,87.3772,87.9103,57921.0
2020-06-22 12:50:00,90.71,90.94,90.69,90.88,60621.0,87.92,88.1429,87.9006,88.0847,60621.0
2020-06-22 13:00:00,90.9,91.0,90.72,90.89,105177.0,88.1041,88.2011,87.9297,88.0944,105177.0
2020-06-22 13:10:00,90.86,90.89,90.49,90.51,33420.0,88.0654,88.0944,87.7067,87.7261,33420.0
2020-06-22 13:20:00,90.5,90.84,90.42,90.45,68197.0,87.7164,88.046,87.6389,87.668,68197.0
2020-06-22 13:30:00,90.46,90.55,90.14,90.22,62117.0,87.6777,87.7649,87.3675,87.445,62117.0
2020-06-22 13:40:00,90.23,90.69,90.23,90.63,53797.0,87.4547,87.9006,87.4547,87.8424,53797.0
2020-06-22 13:50:00,90.64,90.72,90.5,90.56,41956.0,87.8521,87.9297,87.7164,87.7746,41956.0
2020-06-22 14:00:00,90.54,90.58,90.29,90.32,45948.0,87.7552,87.794,87.5129,87.542,45948.0
2020-06-22 14:10:00,90.34,90.35,90.09,90.15,67313.0,87.5614,87.571,87.319,87.3772,67313.0
2020-06-22 14:20:00,90.16,90.53,90.16,90.49,90981.0,87.3869,87.7455,87.3869,87.7067,90981.0
2020-06-22 14:30:00,90.5,90.85,90.46,90.73,59610.0,87.7164,88.0557,87.6777,87.9394,59610.0
2020-06-22 14:40:00,90.72,90.73,90.53,90.62,45609.0,87.9297,87.9394,87.7455,87.8327,45609.0
2020-06-22 14:50:00,90.62,90.71,90.46,90.7,70660.0,87.8327,87.92,87.6777,87.9103,70660.0
2020-06-22 15:00:00,90.67,90.74,90.48,90.53,49294.0,87.8812,87.9491,87.697,87.7455,49294.0
2020-06-22 15:10:00,90.55,90.7,90.24,90.27,57890.0,87.7649,87.9103,87.4644,87.4935,57890.0
2020-06-22 15:20:00,90.23,90.32,89.92,90.1,111872.0,87.4547,87.542,87.1543,87.3287,111872.0
2020-06-22 15:30:00,90.1,90.5,90.1,90.5,94614.0,87.3287,87.7164,87.3287,87.7164,94614.0
2020-06-22 15:40:00,90.51,90.58,90.27,90.28,93342.0,87.7261,87.794,87.4935,87.5032,93342.0
2020-06-22 15:50:00,90.28,90.54,89.35,90.16,419929.0,87.5032,87.7552,86.6018,87.3869,419929.0
2020-06-23 09:30:00,91.02,91.21,90.15,90.25,210419.0,88.2204,88.4046,87.3772,87.4741,210419.0
2020-06-23 09:40:00,90.22,90.88,90.05,90.1,109692.0,87.445,88.0847,87.2803,87.3287,109692.0
2020-06-23 09:50:00,90.15,90.35,89.83,90.08,75448.0,87.3772,87.571,87.067,87.3094,75448.0
2020-06-23 10:00:00,90.04,90.38,89.73,90.07,131709.0,87.2706,87.6001,86.9701,87.2997,131709.0
2020-06-23 10:10:00,90.06,90.2,89.83,90.04,114636.0,87.29,87.4257,87.067,87.2706,114636.0
2020-06-23 10:20:00,90.1,90.14,89.68,89.9,100140.0,87.3287,87.3675,86.9217,87.1349,100140.0
2020-06-23 10:30:00,89.94,90.07,89.61,90.01,42413.0,87.1737,87.2997,86.8538,87.2415,42413.0
2020-06-23 10:40:00,89.98,90.12,89.5,89.82,64818.0,87.2124,87.3481,86.7472,87.0573,64818.0
2020-06-23 10:50:00,89.81,89.84,89.57,89.64,41953.0,87.0477,87.0767,86.815,86.8829,41953.0
2020-06-23 11:00:00,89.61,89.89,89.41,89.67,44891.0,86.8538,87.1252,86.66,86.912,44891.0
2020-06-23 11:10:00,89.69,89.85,89.42,89.44,40117.0,86.9313,87.0864,86.6697,86.689,40117.0
2020-06-23 11:20:00,89.44,89.64,89.0,89.29,95802.0,86.689,86.8829,86.2626,86.5436,95802.0
2020-06-23 11:30:00,89.27,89.36,89.03,89.12,91105.0,86.5243,86.6115,86.2916,86.3789,91105.0
2020-06-23 11:40:00,89.13,89.34,89.01,89.04,76096.0,86.3886,86.5921,86.2723,86.3013,76096.0
2020-06-23 11:50:00,89.05,89.24,88.83,89.23,71219.0,86.311,86.4952,86.0978,86.4855,71219.0
2020-06-23 12:00:00,89.28,89.86,89.23,89.77,49465.0,86.534,87.0961,86.4855,87.0089,49465.0
2020-06-23 12:10:00,89.82,89.85,89.66,89.8,63996.0,87.0573,87.0864,86.9023,87.038,63996.0
2020-06-23 12:20:00,89.8,89.96,89.71,89.88,56050.0,87.038,87.193,86.9507,87.1155,56050.0
2020-06-23 12:30:00,89.92,90.0,89.69,89.71,60044.0,87.1543,87.2318,86.9313,86.9507,60044.0
2020-06-23 12:40:00,89.71,89.86,89.6,89.75,77499.0,86.9507,87.0961,86.8441,86.9895,77499.0
2020-06-23 12:50:00,89.76,89.78,89.53,89.55,108180.0,86.9992,87.0186,86.7763,86.7957,108180.0
2020-06-23 13:00:00,89.6,89.72,89.44,89.67,69995.0,86.8441,86.9604,86.689,86.912,69995.0
2020-06-23 13:10:00,89.64,89.85,89.56,89.72,63107.0,86.8829,87.0864,86.8053,86.9604,63107.0
2020-06-23 13:20:00,89.71,90.09,89.71,89.93,49687.0,86.9507,87.319,86.9507,87.164,49687.0
2020-06-23 13:30:00,89.96,90.32,89.87,90.27,42645.0,87.193,87.542,87.1058,87.4935,42645.0
2020-06-23 13:40:00,90.31,90.74,90.31,90.64,82804.0,87.5323,87.9491,87.5323,87.8521,82804.0
2020-06-23 13:50:00,90.65,90.73,90.32,90.44,77116.0,87.8618,87.9394,87.542,87.6583,77116.0
2020-06-23 14:00:00,90.4,90.4,90.13,90.23,60056.0,87.6195,87.6195,87.3578,87.4547,60056.0
2020-06-23 14:10:00,90.25,90.35,90.01,90.33,55950.0,87.4741,87.571,87.2415,87.5517,55950.0
2020-06-23 14:20:00,90.33,90.6,90.28,90.59,42851.0,87.5517,87.8134,87.5032,87.8037,42851.0
2020-06-23 14:30:00,90.61,90.91,90.56,90.9,54769.0,87.823,88.1138,87.7746,88.1041,54769.0
2020-06-23 14:40:00,90.9,91.23,90.73,90.95,304788.0,88.1041,88.424,87.9394,88.1526,304788.0
2020-06-23 14:50:00,90.96,91.2,90.87,91.12,83045.0,88.1623,88.3949,88.0751,88.3174,83045.0
2020-06-23 15:00:00,91.09,91.13,90.73,90.85,80401.0,88.2883,88.3271,87.9394,88.0557,80401.0
2020-06-23 15:10:00,90.89,91.43,90.8,91.42,69445.0,88.0944,88.6178,88.0072,88.6081,69445.0
2020-06-23 15:20:00,91.42,91.49,91.07,91.09,111322.0,88.6081,88.676,88.2689,88.2883,111322.0
2020-06-23 15:30:00,91.08,91.2,91.02,91.04,87525.0,88.2786,88.3949,88.2204,88.2398,87525.0
2020-06-23 15:40:00,91.03,91.06,90.8,91.06,121255.0,88.2301,88.2592,88.0072,88.2592,121255.0
2020-06-23 15:50:00,91.06,91.41,90.61,90.61,1386910.0,88.2592,88.5984,87.823,87.823,1386910.0
2020-06-24 09:30:00,89.5,89.52,88.31,88.51,254843.0,86.7472,86.7666,85.5938,85.7876,254843.0
2020-06-24 09:40:00,88.48,88.48,87.53,87.56,263418.0,85.7586,85.7586,84.8378,84.8669,263418.0
2020-06-24 09:50:00,87.63,87.89,87.11,87.14,93491.0,84.9347,85.1867,84.4307,84.4598,93491.0
2020-06-24 10:00:00,87.19,87.34,86.69,86.78,210362.0,84.5082,84.6536,84.0236,84.1109,210362.0
2020-06-24 10:10:00,86.74,87.22,86.68,87.0,260968.0,84.0721,84.5373,84.0139,84.3241,260968.0
2020-06-24 10:20:00,86.98,87.16,86.6,86.63,129783.0,84.3047,84.4792,83.9364,83.9655,129783.0
2020-06-24 10:30:00,86.6,86.68,85.77,85.81,305990.0,83.9364,84.0139,83.1319,83.1707,305990.0
2020-06-24 10:40:00,85.89,85.95,85.55,85.66,150152.0,83.2482,83.3064,82.9187,83.0253,150152.0
2020-06-24 10:50:00,85.69,86.12,85.5,86.08,158186.0,83.0544,83.4712,82.8702,83.4324,158186.0
2020-06-24 11:00:00,86.08,86.28,85.78,85.86,71613.0,83.4324,83.6262,83.1416,83.2191,71613.0
2020-06-24 11:10:00,85.88,85.91,85.48,85.52,107280.0,83.2385,83.2676,82.8508,82.8896,107280.0
2020-06-24 11:20:00,85.55,85.66,85.25,85.66,101390.0,82.9187,83.0253,82.6279,83.0253,101390.0
2020-06-24 11:30:00,85.66,85.67,84.95,84.97,284990.0,83.0253,83.035,82.3371,82.3565,284990.0
2020-06-24 11:40:00,84.95,85.0,84.0,84.0,249567.0,82.3371,82.3856,81.4164,81.4164,249567.0
2020-06-24 11:50:00,84.0,84.78,83.88,84.72,153059.0,81.4164,82.1724,81.3,82.1142,153059.0
2020-06-24 12:00:00,84.74,85.01,84.55,84.85,188641.0,82.1336,82.3953,81.9494,82.2402,188641.0
2020-06-24 12:10:00,84.83,85.13,84.76,85.05,108411.0,82.2208,82.5116,82.153,82.4341,108411.0
2020-06-24 12:20:00,85.12,85.12,84.65,84.77,91482.0,82.5019,82.5019,82.0464,82.1627,91482.0
2020-06-24 12:30:00,84.78,84.89,84.53,84.82,41280.0,82.1724,82.279,81.9301,82.2111,41280.0
2020-06-24 12:40:00,84.82,85.66,84.81,85.49,96389.0,82.2111,83.0253,82.2014,82.8605,96389.0
2020-06-24 12:50:00,85.48,85.95,85.2,85.91,59901.0,82.8508,83.3064,82.5794,83.2676,59901.0
2020-06-24 13:00:00,85.9,86.24,85.8,86.19,57649.0,83.2579,83.5875,83.161,83.539,57649.0
2020-06-24 13:10:00,86.19,86.26,85.86,85.97,59394.0,83.539,83.6068,83.2191,83.3258,59394.0
2020-06-24 13:20:00,85.94,85.94,85.19,85.22,78923.0,83.2967,83.2967,82.5698,82.5988,78923.0
2020-06-24 13:30:00,85.17,85.19,84.86,84.89,63996.0,82.5504,82.5698,82.2499,82.279,63996.0
2020-06-24 13:40:00,84.91,85.04,84.55,84.84,84052.0,82.2984,82.4244,81.9494,82.2305,84052.0
2020-06-24 13:50:00,84.82,85.05,84.67,85.02,39504.0,82.2111,82.4341,82.0657,82.405,39504.0
2020-06-24 14:00:00,85.07,85.57,84.71,85.55,69873.0,82.4534,82.9381,82.1045,82.9187,69873.0
2020-06-24 14:10:00,85.52,85.7,85.17,85.43,59238.0,82.8896,83.0641,82.5504,82.8024,59238.0
2020-06-24 14:20:00,85.49,85.9,85.41,85.83,94003.0,82.8605,83.2579,82.783,83.1901,94003.0
2020-06-24 14:30:00,85.8,86.0,85.66,85.81,96331.0,83.161,83.3548,83.0253,83.1707,96331.0
2020-06-24 14:40:00,85.75,85.82,85.37,85.37,104511.0,83.1125,83.1804,82.7442,82.7442,104511.0
2020-06-24 14:50:00,85.41,85.46,85.1,85.16,48213.0,82.783,82.8315,82.4825,82.5407,48213.0
2020-06-24 15:00:00,85.19,85.55,85.19,85.31,64687.0,82.5698,82.9187,82.5698,82.6861,64687.0
2020-06-24 15:10:00,85.33,85.57,85.04,85.56,68259.0,82.7054,82.9381,82.4244,82.9284,68259.0
2020-06-24 15:20:00,85.56,85.68,85.21,85.24,82995.0,82.9284,83.0447,82.5891,82.6182,82995.0
2020-06-24 15:30:00,85.25,85.35,85.02,85.08,123387.0,82.6279,82.7248,82.405,82.4631,123387.0
2020-06-24 15:40:00,85.07,85.53,85.07,85.2,190799.0,82.4534,82.8993,82.4534,82.5794,190799.0
2020-06-24 15:50:00,85.18,85.23,84.81,85.0,356264.0,82.5601,82.6085,82.2014,82.3856,356264.0
2020-06-25 09:30:00,83.65,83.83,82.42,83.71,366500.0,81.0771,81.2516,79.885,81.1353,366500.0
2020-06-25 09:40:00,83.65,83.77,82.12,82.3,288796.0,81.0771,81.1934,79.5942,79.7686,288796.0
2020-06-25 09:50:00,82.29,84.05,82.29,83.95,193382.0,79.759,81.4648,79.759,81.3679,193382.0
2020-06-25 10:00:00,83.91,84.55,83.52,83.67,119103.0,81.3291,81.9494,80.9511,81.0965,119103.0
2020-06-25 10:10:00,83.7,84.18,83.22,83.25,163137.0,81.1256,81.5908,80.6603,80.6894,163137.0
2020-06-25 10:20:00,83.24,84.54,83.24,84.36,190134.0,80.6797,81.9397,80.6797,81.7653,190134.0
2020-06-25 10:30:00,84.34,84.56,82.72,82.72,100513.0,81.7459,81.9591,80.1757,80.1757,100513.0
2020-06-25 10:40:00,82.74,82.94,82.28,82.28,105479.0,80.1951,80.389,79.7493,79.7493,105479.0
2020-06-25 10:50:00,82.26,82.77,82.13,82.72,122269.0,79.7299,80.2242,79.6039,80.1757,122269.0
2020-06-25 11:00:00,82.69,82.81,82.23,82.27,84855.0,80.1466,80.263,79.7008,79.7396,84855.0
2020-06-25 11:10:00,82.28,83.44,82.2,83.36,91805.0,79.7493,80.8736,79.6717,80.796,91805.0
2020-06-25 11:20:00,83.25,83.33,82.66,82.67,55986.0,80.6894,80.767,80.1176,80.1273,55986.0
2020-06-25 11:30:00,82.73,82.8,82.2,82.25,106294.0,80.1854,80.2533,79.6717,79.7202,106294.0
2020-06-25 11:40:00,82.26,82.79,82.18,82.68,114032.0,79.7299,80.2436,79.6523,80.137,114032.0
2020-06-25 11:50:00,82.64,82.76,82.35,82.44,78731.0,80.0982,80.2145,79.8171,79.9043,78731.0
2020-06-25 12:00:00,82.47,82.86,82.46,82.54,84930.0,79.9334,80.3114,79.9237,80.0013,84930.0
2020-06-25 12:10:00,82.45,82.71,82.32,82.62,64997.0,79.914,80.166,79.788,80.0788,64997.0
2020-06-25 12:20:00,82.65,82.87,82.58,82.65,72454.0,80.1079,80.3211,80.04,80.1079,72454.0
2020-06-25 12:30:00,82.64,83.17,82.64,83.08,61029.0,80.0982,80.6119,80.0982,80.5247,61029.0
2020-06-25 12:40:00,83.1,83.35,83.05,83.07,36563.0,80.544,80.7863,80.4956,80.515,36563.0
2020-06-25 12:50:00,83.08,83.15,82.76,82.91,64087.0,80.5247,80.5925,80.2145,80.3599,64087.0
2020-06-25 13:00:00,82.9,83.11,82.86,83.0,34300.0,80.3502,80.5537,80.3114,80.4471,34300.0
2020-06-25 13:10:00,83.01,83.33,82.9,83.1,44919.0,80.4568,80.767,80.3502,80.544,44919.0
2020-06-25 13:20:00,83.12,83.57,83.06,83.45,77796.0,80.5634,80.9996,80.5053,80.8833,77796.0
2020-06-25 13:30:00,83.43,83.86,83.23,83.74,113650.0,80.8639,81.2807,80.67,81.1644,113650.0
2020-06-25 13:40:00,83.76,83.85,83.54,83.64,77484.0,81.1837,81.271,80.9705,81.0674,77484.0
2020-06-25 13:50:00,83.65,83.69,83.52,83.61,48433.0,81.0771,81.1159,80.9511,81.0384,48433.0
2020-06-25 14:00:00,83.61,83.78,83.42,83.55,165553.0,81.0384,81.2031,80.8542,80.9802,165553.0
2020-06-25 14:10:00,83.55,83.7,83.43,83.6,45404.0,80.9802,81.1256,80.8639,81.0287,45404.0
2020-06-25 14:20:00,83.6,83.6,83.22,83.26,65985.0,81.0287,81.0287,80.6603,80.6991,65985.0
2020-06-25 14:30:00,83.26,83.26,82.71,82.86,57868.0,80.6991,80.6991,80.166,80.3114,57868.0
2020-06-25 14:40:00,82.83,83.07,82.76,82.77,52816.0,80.2823,80.515,80.2145,80.2242,52816.0
2020-06-25 14:50:00,82.78,82.96,82.68,82.78,33286.0,80.2339,80.4083,80.137,80.2339,33286.0
2020-06-25 15:00:00,82.76,83.43,82.67,83.25,80598.0,80.2145,80.8639,80.1273,80.6894,80598.0
2020-06-25 15:10:00,83.28,83.49,83.2,83.4,52320.0,80.7185,80.922,80.641,80.8348,52320.0
2020-06-25 15:20:00,83.39,83.99,83.24,83.86,146358.0,80.8251,81.4067,80.6797,81.2807,146358.0
2020-06-25 15:30:00,83.84,84.11,83.65,83.9,154250.0,81.2613,81.523,81.0771,81.3194,154250.0
2020-06-25 15:40:00,83.93,84.12,83.8,83.81,113136.0,81.3485,81.5327,81.2225,81.2322,113136.0
2020-06-25 15:50:00,83.82,84.12,83.8,83.98,237341.0,81.2419,81.5327,81.2225,81.397,237341.0
2020-06-26 09:30:00,83.49,83.95,82.95,83.91,176115.0,80.922,81.3679,80.3987,81.3291,176115.0
2020-06-26 09:40:00,83.85,83.86,82.32,82.5,165703.0,81.271,81.2807,79.788,79.9625,165703.0
2020-06-26 09:50:00,82.54,82.65,82.22,82.45,119595.0,80.0013,80.1079,79.6911,79.914,119595.0
2020-06-26 10:00:00,82.42,82.64,81.64,81.75,102297.0,79.885,80.0982,79.1289,79.2356,102297.0
2020-06-26 10:10:00,81.73,81.74,81.29,81.33,115119.0,79.2162,79.2259,78.7897,78.8285,115119.0
2020-06-26 10:20:00,81.33,81.54,80.94,81.49,135483.0,78.8285,79.032,78.4505,78.9836,135483.0
2020-06-26 10:30:00,81.46,81.53,80.39,80.5,136525.0,78.9545,79.0223,77.9174,78.024,136525.0
2020-06-26 10:40:00,80.47,81.17,80.44,80.73,142051.0,77.9949,78.6734,77.9659,78.2469,142051.0
2020-06-26 10:50:00,80.75,81.22,80.51,80.76,129601.0,78.2663,78.7219,78.0337,78.276,129601.0
2020-06-26 11:00:00,80.84,81.28,80.72,81.09,90931.0,78.3536,78.78,78.2372,78.5959,90931.0
2020-06-26 11:10:00,81.09,81.09,80.63,80.79,71883.0,78.5959,78.5959,78.15,78.3051,71883.0
2020-06-26 11:20:00,80.8,81.22,80.76,81.17,54513.0,78.3148,78.7219,78.276,78.6734,54513.0
2020-06-26 11:30:00,81.24,81.74,81.08,81.62,78529.0,78.7412,79.2259,78.5862,79.1096,78529.0
2020-06-26 11:40:00,81.59,81.59,81.05,81.12,43365.0,79.0805,79.0805,78.5571,78.6249,43365.0
2020-06-26 11:50:00,81.13,81.25,80.85,81.04,50809.0,78.6346,78.7509,78.3632,78.5474,50809.0
2020-06-26 12:00:00,81.02,81.06,80.87,80.91,78573.0,78.528,78.5668,78.3826,78.4214,78573.0
2020-06-26 12:10:00,80.89,81.18,80.89,81.02,73827.0,78.402,78.6831,78.402,78.528,73827.0
2020-06-26 12:20:00,81.0,81.61,80.91,81.5,63900.0,78.5086,79.0999,78.4214,78.9933,63900.0
2020-06-26 12:30:00,81.49,81.7,81.38,81.7,112358.0,78.9836,79.1871,78.8769,79.1871,112358.0
2020-06-26 12:40:00,81.7,81.76,81.5,81.57,105703.0,79.1871,79.2453,78.9933,79.0611,105703.0
2020-06-26 12:50:00,81.59,81.62,81.23,81.25,108632.0,79.0805,79.1096,78.7316,78.7509,108632.0
2020-06-26 13:00:00,81.24,81.72,81.15,81.68,83857.0,78.7412,79.2065,78.654,79.1677,83857.0
2020-06-26 13:10:00,81.64,81.7,81.36,81.43,64475.0,79.1289,79.1871,78.8576,78.9254,64475.0
2020-06-26 13:20:00,81.43,81.55,81.19,81.22,57915.0,78.9254,79.0417,78.6928,78.7219,57915.0
2020-06-26 13:30:00,81.22,81.26,81.02,81.16,74995.0,78.7219,78.7606,78.528,78.6637,74995.0
2020-06-26 13:40:00,81.18,81.28,81.07,81.26,40854.0,78.6831,78.78,78.5765,78.7606,40854.0
2020-06-26 13:50:00,81.28,81.32,81.03,81.04,47676.0,78.78,78.8188,78.5377,78.5474,47676.0
2020-06-26 14:00:00,81.01,81.18,80.93,81.1,117251.0,78.5183,78.6831,78.4408,78.6056,117251.0
2020-06-26 14:10:00,81.1,81.14,80.8,80.87,63907.0,78.6056,78.6443,78.3148,78.3826,63907.0
2020-06-26 14:20:00,80.85,81.03,80.73,81.01,81157.0,78.3632,78.5377,78.2469,78.5183,81157.0
2020-06-26 14:30:00,81.02,81.34,80.97,81.06,46401.0,78.528,78.8382,78.4796,78.5668,46401.0
2020-06-26 14:40:00,81.06,81.3,81.04,81.3,63801.0,78.5668,78.7994,78.5474,78.7994,63801.0
2020-06-26 14:50:00,81.23,81.69,81.23,81.6,62850.0,78.7316,79.1774,78.7316,79.0902,62850.0
2020-06-26 15:00:00,81.62,81.94,81.56,81.67,211715.0,79.1096,79.4197,79.0514,79.158,211715.0
2020-06-26 15:10:00,81.67,81.9,81.37,81.41,149240.0,79.158,79.3809,78.8672,78.906,149240.0
2020-06-26 15:20:00,81.42,81.58,81.17,81.55,143821.0,78.9157,79.0708,78.6734,79.0417,143821.0
2020-06-26 15:30:00,81.55,81.56,80.87,80.92,328548.0,79.0417,79.0514,78.3826,78.4311,328548.0
2020-06-26 15:40:00,80.91,81.17,80.69,80.95,450318.0,78.4214,78.6734,78.2082,78.4602,450318.0
2020-06-26 15:50:00,80.94,81.28,80.55,80.88,605513.0,78.4505,78.78,78.0725,78.3923,605513.0
2020-06-29 09:30:00,81.53,81.79,80.62,80.73,156272.0,79.0223,79.2743,78.1403,78.2469,156272.0
2020-06-29 09:40:00,80.72,81.34,80.26,81.34,129699.0,78.2372,78.8382,77.7914,78.8382,129699.0
2020-06-29 09:50:00,81.38,81.91,81.23,81.65,105337.0,78.8769,79.3906,78.7316,79.1386,105337.0
2020-06-29 10:00:00,81.65,82.54,81.58,82.29,142631.0,79.1386,80.0013,79.0708,79.759,142631.0
2020-06-29 10:10:00,82.29,82.73,81.94,82.54,106258.0,79.759,80.1854,79.4197,80.0013,106258.0
2020-06-29 10:20:00,82.59,82.95,82.37,82.95,121884.0,80.0497,80.3987,79.8365,80.3987,121884.0
2020-06-29 10:30:00,82.95,84.28,82.95,84.26,127998.0,80.3987,81.6877,80.3987,81.6684,127998.0
2020-06-29 10:40:00,84.28,84.5,83.73,84.31,116679.0,81.6877,81.901,81.1547,81.7168,116679.0
2020-06-29 10:50:00,84.3,84.57,83.62,83.88,127609.0,81.7071,81.9688,81.048,81.3,127609.0
2020-06-29 11:00:00,83.88,84.37,83.88,83.97,97422.0,81.3,81.775,81.3,81.3873,97422.0
2020-06-29 11:10:00,83.98,83.98,83.12,83.32,96267.0,81.397,81.397,80.5634,80.7573,96267.0
2020-06-29 11:20:00,83.38,84.05,83.22,83.95,46235.0,80.8154,81.4648,80.6603,81.3679,46235.0
2020-06-29 11:30:00,83.96,84.31,83.75,84.3,63729.0,81.3776,81.7168,81.174,81.7071,63729.0
2020-06-29 11:40:00,84.3,84.56,84.18,84.4,126987.0,81.7071,81.9591,81.5908,81.8041,126987.0
2020-06-29 11:50:00,84.38,84.43,84.17,84.21,72331.0,81.7847,81.8331,81.5811,81.6199,72331.0
2020-06-29 12:00:00,84.23,84.78,84.23,84.62,30740.0,81.6393,82.1724,81.6393,82.0173,30740.0
2020-06-29 12:10:00,84.59,85.17,84.47,85.15,64651.0,81.9882,82.5504,81.8719,82.531,64651.0
2020-06-29 12:20:00,85.16,85.35,85.02,85.26,162344.0,82.5407,82.7248,82.405,82.6376,162344.0
2020-06-29 12:30:00,85.26,85.7,85.23,85.37,76092.0,82.6376,83.0641,82.6085,82.7442,76092.0
2020-06-29 12:40:00,85.36,85.77,85.33,85.65,54139.0,82.7345,83.1319,82.7054,83.0156,54139.0
2020-06-29 12:50:00,85.63,85.78,85.17,85.28,63756.0,82.9962,83.1416,82.5504,82.657,63756.0
2020-06-29 13:00:00,85.32,85.36,84.97,85.2,43705.0,82.6958,82.7345,82.3565,82.5794,43705.0
2020-06-29 13:10:00,85.26,85.8,85.24,85.78,79325.0,82.6376,83.161,82.6182,83.1416,79325.0
2020-06-29 13:20:00,85.78,86.0,85.71,85.95,176820.0,83.1416,83.3548,83.0738,83.3064,176820.0
2020-06-29 13:30:00,85.93,86.0,85.81,85.99,143710.0,83.287,83.3548,83.1707,83.3451,143710.0
2020-06-29 13:40:00,85.99,86.0,85.56,85.6,65915.0,83.3451,83.3548,82.9284,82.9671,65915.0
2020-06-29 13:50:00,85.59,85.62,85.39,85.5,39037.0,82.9575,82.9865,82.7636,82.8702,39037.0
2020-06-29 14:00:00,85.47,85.66,85.33,85.36,32933.0,82.8411,83.0253,82.7054,82.7345,32933.0
2020-06-29 14:10:00,85.38,85.84,85.36,85.67,31101.0,82.7539,83.1998,82.7345,83.035,31101.0
2020-06-29 14:20:00,85.65,85.8,85.43,85.44,43324.0,83.0156,83.161,82.8024,82.8121,43324.0
2020-06-29 14:30:00,85.42,85.59,85.31,85.53,65409.0,82.7927,82.9575,82.6861,82.8993,65409.0
2020-06-29 14:40:00,85.53,85.77,85.43,85.56,50765.0,82.8993,83.1319,82.8024,82.9284,50765.0
2020-06-29 14:50:00,85.58,85.76,85.34,85.52,61164.0,82.9478,83.1222,82.7151,82.8896,61164.0
2020-06-29 15:00:00,85.53,85.55,85.17,85.26,56362.0,82.8993,82.9187,82.5504,82.6376,56362.0
2020-06-29 15:10:00,85.26,85.63,85.01,85.6,152866.0,82.6376,82.9962,82.3953,82.9671,152866.0
2020-06-29 15:20:00,85.59,85.84,85.58,85.78,88436.0,82.9575,83.1998,82.9478,83.1416,88436.0
2020-06-29 15:30:00,85.76,86.1,85.75,85.84,140016.0,83.1222,83.4518,83.1125,83.1998,140016.0
2020-06-29 15:40:00,85.84,85.91,85.52,85.66,144072.0,83.1998,83.2676,82.8896,83.0253,144072.0
2020-06-29 15:50:00,85.7,86.61,85.7,86.6,540990.0,83.0641,83.9461,83.0641,83.9364,540990.0
2020-06-30 09:30:00,85.35,85.98,84.71,84.94,160217.0,82.7248,83.3355,82.1045,82.3274,160217.0
2020-06-30 09:40:00,84.92,85.04,84.39,84.53,219218.0,82.3081,82.4244,81.7944,81.9301,219218.0
2020-06-30 09:50:00,84.53,84.69,84.0,84.69,123121.0,81.9301,82.0851,81.4164,82.0851,123121.0
2020-06-30 10:00:00,84.78,85.43,84.23,85.29,102743.0,82.1724,82.8024,81.6393,82.6667,102743.0
2020-06-30 10:10:00,85.3,85.32,84.34,84.77,93168.0,82.6764,82.6958,81.7459,82.1627,93168.0
2020-06-30 10:20:00,84.78,85.51,84.7,85.05,96701.0,82.1724,82.8799,82.0948,82.4341,96701.0
2020-06-30 10:30:00,85.04,85.23,84.72,85.12,64787.0,82.4244,82.6085,82.1142,82.5019,64787.0
2020-06-30 10:40:00,85.21,86.05,85.14,86.0,61425.0,82.5891,83.4033,82.5213,83.3548,61425.0
2020-06-30 10:50:00,86.05,86.51,85.93,86.42,103982.0,83.4033,83.8492,83.287,83.7619,103982.0
2020-06-30 11:00:00,86.42,86.67,86.26,86.38,79505.0,83.7619,84.0042,83.6068,83.7232,79505.0
2020-06-30 11:10:00,86.38,86.4,85.97,86.32,73285.0,83.7232,83.7425,83.3258,83.665,73285.0
2020-06-30 11:20:00,86.31,86.36,85.95,86.03,26877.0,83.6553,83.7038,83.3064,83.3839,26877.0
2020-06-30 11:30:00,85.96,86.3,85.78,86.27,43113.0,83.3161,83.6456,83.1416,83.6165,43113.0
2020-06-30 11:40:00,86.32,86.42,86.16,86.28,60360.0,83.665,83.7619,83.5099,83.6262,60360.0
2020-06-30 11:50:00,86.26,86.49,86.12,86.41,88604.0,83.6068,83.8298,83.4712,83.7522,88604.0
2020-06-30 12:00:00,86.47,86.55,86.15,86.54,54121.0,83.8104,83.8879,83.5002,83.8782,54121.0
2020-06-30 12:10:00,86.53,86.92,86.53,86.77,75371.0,83.8685,84.2465,83.8685,84.1012,75371.0
2020-06-30 12:20:00,86.74,86.79,86.53,86.55,26316.0,84.0721,84.1205,83.8685,83.8879,26316.0
2020-06-30 12:30:00,86.53,86.6,86.15,86.41,59119.0,83.8685,83.9364,83.5002,83.7522,59119.0
2020-06-30 12:40:00,86.41,86.43,85.91,86.09,23602.0,83.7522,83.7716,83.2676,83.4421,23602.0
2020-06-30 12:50:00,86.11,86.21,86.01,86.03,16428.0,83.4615,83.5584,83.3645,83.3839,16428.0
2020-06-30 13:00:00,86.04,86.16,85.85,85.91,38376.0,83.3936,83.5099,83.2095,83.2676,38376.0
2020-06-30 13:10:00,85.89,85.91,85.45,85.48,52394.0,83.2482,83.2676,82.8218,82.8508,52394.0
2020-06-30 13:20:00,85.47,85.69,85.36,85.48,51114.0,82.8411,83.0544,82.7345,82.8508,51114.0
2020-06-30 13:30:00,85.48,85.59,85.35,85.47,32815.0,82.8508,82.9575,82.7248,82.8411,32815.0
2020-06-30 13:40:00,85.47,85.64,85.35,85.59,33404.0,82.8411,83.0059,82.7248,82.9575,33404.0
2020-06-30 13:50:00,85.57,85.86,85.43,85.69,39937.0,82.9381,83.2191,82.8024,83.0544,39937.0
2020-06-30 14:00:00,85.73,85.84,85.55,85.75,31354.0,83.0931,83.1998,82.9187,83.1125,31354.0
2020-06-30 14:10:00,85.77,85.78,85.47,85.56,59968.0,83.1319,83.1416,82.8411,82.9284,59968.0
2020-06-30 14:20:00,85.55,85.73,85.51,85.73,73244.0,82.9187,83.0931,82.8799,83.0931,73244.0
2020-06-30 14:30:00,85.73,85.76,85.12,85.25,71882.0,83.0931,83.1222,82.5019,82.6279,71882.0
2020-06-30 14:40:00,85.27,85.39,85.07,85.37,78878.0,82.6473,82.7636,82.4534,82.7442,78878.0
2020-06-30 14:50:00,85.38,85.38,85.15,85.29,52180.0,82.7539,82.7539,82.531,82.6667,52180.0
2020-06-30 15:00:00,85.28,85.37,85.09,85.28,53476.0,82.657,82.7442,82.4728,82.657,53476.0
2020-06-30 15:10:00,85.28,86.09,85.25,86.06,47833.0,82.657,83.4421,82.6279,83.413,47833.0
2020-06-30 15:20:00,86.04,86.34,86.03,86.14,57121.0,83.3936,83.6844,83.3839,83.4905,57121.0
2020-06-30 15:30:00,86.16,86.37,86.03,86.05,141875.0,83.5099,83.7135,83.3839,83.4033,141875.0
2020-06-30 15:40:00,86.07,86.16,85.66,85.73,176191.0,83.4227,83.5099,83.0253,83.0931,176191.0
2020-06-30 15:50:00,85.74,86.02,85.58,85.73,328651.0,83.1028,83.3742,82.9478,83.0931,328651.0
2020-07-01 09:30:00,87.01,89.0,86.33,88.78,923644.0,84.3338,86.2626,83.6747,86.0493,923644.0
2020-07-01 09:40:00,88.74,89.81,88.74,89.3,297492.0,86.0106,87.0477,86.0106,86.5533,297492.0
2020-07-01 09:50:00,89.34,89.93,89.32,89.61,297871.0,86.5921,87.164,86.5727,86.8538,297871.0
2020-07-01 10:00:00,89.6,90.23,89.44,89.72,374358.0,86.8441,87.4547,86.689,86.9604,374358.0
2020-07-01 10:10:00,89.72,90.5,89.63,90.08,131226.0,86.9604,87.7164,86.8732,87.3094,131226.0
2020-07-01 10:20:00,90.09,90.21,89.15,89.3,144838.0,87.319,87.4354,86.408,86.5533,144838.0
2020-07-01 10:30:00,89.3,89.66,88.52,88.62,140583.0,86.5533,86.9023,85.7973,85.8943,140583.0
2020-07-01 10:40:00,88.66,88.75,87.5,87.68,294097.0,85.933,86.0203,84.8087,84.9832,294097.0
2020-07-01 10:50:00,87.68,88.15,87.5,88.15,87613.0,84.9832,85.4387,84.8087,85.4387,87613.0
2020-07-01 11:00:00,88.16,88.17,87.5,87.98,121672.0,85.4484,85.4581,84.8087,85.2739,121672.0
2020-07-01 11:10:00,88.0,88.0,87.0,87.01,130767.0,85.2933,85.2933,84.3241,84.3338,130767.0
2020-07-01 11:20:00,87.03,87.3,86.63,86.76,190938.0,84.3532,84.6149,83.9655,84.0915,190938.0
2020-07-01 11:30:00,86.78,86.94,86.64,86.8,48156.0,84.1109,84.2659,83.9752,84.1302,48156.0
2020-07-01 11:40:00,86.76,86.95,86.59,86.81,70062.0,84.0915,84.2756,83.9267,84.1399,70062.0
2020-07-01 11:50:00,86.81,87.15,86.81,87.15,47050.0,84.1399,84.4695,84.1399,84.4695,47050.0
2020-07-01 12:00:00,87.19,87.48,87.06,87.26,46483.0,84.5082,84.7893,84.3822,84.5761,46483.0
2020-07-01 12:10:00,87.26,87.71,87.21,87.57,55125.0,84.5761,85.0122,84.5276,84.8766,55125.0
2020-07-01 12:20:00,87.57,87.57,87.07,87.07,21668.0,84.8766,84.8766,84.3919,84.3919,21668.0
2020-07-01 12:30:00,87.08,87.36,87.02,87.28,18658.0,84.4016,84.673,84.3435,84.5955,18658.0
2020-07-01 12:40:00,87.28,87.33,86.84,86.93,52021.0,84.5955,84.6439,84.169,84.2562,52021.0
2020-07-01 12:50:00,86.92,86.93,86.69,86.93,22531.0,84.2465,84.2562,84.0236,84.2562,22531.0
2020-07-01 13:00:00,86.96,86.98,86.61,86.79,30135.0,84.2853,84.3047,83.9461,84.1205,30135.0
2020-07-01 13:10:00,86.79,86.89,86.5,86.53,40047.0,84.1205,84.2175,83.8395,83.8685,40047.0
2020-07-01 13:20:00,86.53,86.73,86.5,86.53,39299.0,83.8685,84.0624,83.8395,83.8685,39299.0
2020-07-01 13:30:00,86.51,86.87,86.5,86.85,47417.0,83.8492,84.1981,83.8395,84.1787,47417.0
2020-07-01 13:40:00,86.84,86.85,86.5,86.55,57834.0,84.169,84.1787,83.8395,83.8879,57834.0
2020-07-01 13:50:00,86.53,86.75,86.5,86.73,25244.0,83.8685,84.0818,83.8395,84.0624,25244.0
2020-07-01 14:00:00,86.77,87.08,86.74,86.94,27295.0,84.1012,84.4016,84.0721,84.2659,27295.0
2020-07-01 14:10:00,86.95,87.31,86.91,87.27,30153.0,84.2756,84.6245,84.2369,84.5858,30153.0
2020-07-01 14:20:00,87.27,87.27,86.73,86.91,24356.0,84.5858,84.5858,84.0624,84.2369,24356.0
2020-07-01 14:30:00,86.93,86.95,86.66,86.69,41267.0,84.2562,84.2756,83.9945,84.0236,41267.0
2020-07-01 14:40:00,86.72,86.87,86.63,86.81,23558.0,84.0527,84.1981,83.9655,84.1399,23558.0
2020-07-01 14:50:00,86.81,86.9,86.72,86.85,23011.0,84.1399,84.2272,84.0527,84.1787,23011.0
2020-07-01 15:00:00,86.87,87.0,86.61,86.98,56988.0,84.1981,84.3241,83.9461,84.3047,56988.0
2020-07-01 15:10:00,86.98,87.15,86.76,86.95,54162.0,84.3047,84.4695,84.0915,84.2756,54162.0
2020-07-01 15:20:00,86.96,87.23,86.9,87.16,63274.0,84.2853,84.547,84.2272,84.4792,63274.0
2020-07-01 15:30:00,87.14,87.25,86.81,86.83,62705.0,84.4598,84.5664,84.1399,84.1593,62705.0
2020-07-01 15:40:00,86.83,86.96,86.65,86.83,90820.0,84.1593,84.2853,83.9848,84.1593,90820.0
2020-07-01 15:50:00,86.8,86.81,86.5,86.64,249474.0,84.1302,84.1399,83.8395,83.9752,249474.0
2020-07-02 09:30:00,89.75,89.9,88.83,89.12,246476.0,86.9895,87.1349,86.0978,86.3789,246476.0
2020-07-02 09:40:00,89.11,89.64,88.44,89.64,121027.0,86.3692,86.8829,85.7198,86.8829,121027.0
2020-07-02 09:50:00,89.68,90.23,89.66,89.94,244319.0,86.9217,87.4547,86.9023,87.1737,244319.0
2020-07-02 10:00:00,89.89,90.05,89.52,89.78,102230.0,87.1252,87.2803,86.7666,87.0186,102230.0
2020-07-02 10:10:00,89.77,89.78,89.07,89.18,72167.0,87.0089,87.0186,86.3304,86.437,72167.0
2020-07-02 10:20:00,89.21,89.32,88.2,88.2,95376.0,86.4661,86.5727,85.4872,85.4872,95376.0
2020-07-02 10:30:00,88.2,88.49,87.71,87.79,100848.0,85.4872,85.7683,85.0122,85.0898,100848.0
2020-07-02 10:40:00,87.79,88.59,87.72,87.8,129151.0,85.0898,85.8652,85.0219,85.0995,129151.0
2020-07-02 10:50:00,87.86,87.91,87.0,87.05,57408.0,85.1576,85.2061,84.3241,84.3725,57408.0
2020-07-02 11:00:00,87.08,87.5,87.0,87.1,166979.0,84.4016,84.8087,84.3241,84.421,166979.0
2020-07-02 11:10:00,87.08,87.08,86.26,86.83,110047.0,84.4016,84.4016,83.6068,84.1593,110047.0
2020-07-02 11:20:00,86.84,87.66,86.82,87.66,94474.0,84.169,84.9638,84.1496,84.9638,94474.0
2020-07-02 11:30:00,87.62,88.22,87.62,88.12,64681.0,84.925,85.5066,84.925,85.4096,64681.0
2020-07-02 11:40:00,88.1,88.83,88.09,88.64,114243.0,85.3903,86.0978,85.3806,85.9136,114243.0
2020-07-02 11:50:00,88.66,88.74,88.32,88.47,31754.0,85.933,86.0106,85.6035,85.7489,31754.0
2020-07-02 12:00:00,88.46,88.48,88.11,88.39,32952.0,85.7392,85.7586,85.3999,85.6713,32952.0
2020-07-02 12:10:00,88.41,88.47,88.1,88.28,59366.0,85.6907,85.7489,85.3903,85.5647,59366.0
2020-07-02 12:20:00,88.26,88.4,87.98,88.38,61366.0,85.5453,85.681,85.2739,85.6616,61366.0
2020-07-02 12:30:00,88.42,88.54,88.23,88.54,41854.0,85.7004,85.8167,85.5163,85.8167,41854.0
2020-07-02 12:40:00,88.54,88.62,88.36,88.48,46737.0,85.8167,85.8943,85.6423,85.7586,46737.0
2020-07-02 12:50:00,88.47,88.78,88.26,88.49,82773.0,85.7489,86.0493,85.5453,85.7683,82773.0
2020-07-02 13:00:00,88.48,88.69,88.4,88.55,31994.0,85.7586,85.9621,85.681,85.8264,31994.0
2020-07-02 13:10:00,88.51,88.74,88.42,88.63,33561.0,85.7876,86.0106,85.7004,85.9039,33561.0
2020-07-02 13:20:00,88.61,88.71,88.3,88.37,69455.0,85.8846,85.9815,85.5841,85.6519,69455.0
2020-07-02 13:30:00,88.4,88.5,88.13,88.28,35844.0,85.681,85.7779,85.4193,85.5647,35844.0
2020-07-02 13:40:00,88.31,88.4,88.19,88.32,58149.0,85.5938,85.681,85.4775,85.6035,58149.0
2020-07-02 13:50:00,88.34,88.35,88.02,88.08,28182.0,85.6229,85.6326,85.3127,85.3709,28182.0
2020-07-02 14:00:00,88.07,88.22,87.82,87.85,34250.0,85.3612,85.5066,85.1189,85.1479,34250.0
2020-07-02 14:10:00,87.86,87.95,87.75,87.86,40490.0,85.1576,85.2449,85.051,85.1576,40490.0
2020-07-02 14:20:00,87.85,88.04,87.75,87.94,33882.0,85.1479,85.3321,85.051,85.2352,33882.0
2020-07-02 14:30:00,87.94,88.43,87.94,88.42,31056.0,85.2352,85.7101,85.2352,85.7004,31056.0
2020-07-02 14:40:00,88.34,88.38,88.11,88.24,28467.0,85.6229,85.6616,85.3999,85.5259,28467.0
2020-07-02 14:50:00,88.2,88.47,88.17,88.43,46716.0,85.4872,85.7489,85.4581,85.7101,46716.0
2020-07-02 15:00:00,88.44,88.48,88.09,88.25,52574.0,85.7198,85.7586,85.3806,85.5356,52574.0
2020-07-02 15:10:00,88.23,88.24,87.97,87.98,30124.0,85.5163,85.5259,85.2642,85.2739,30124.0
2020-07-02 15:20:00,87.98,88.32,87.97,88.14,41919.0,85.2739,85.6035,85.2642,85.429,41919.0
2020-07-02 15:30:00,88.13,88.27,88.03,88.15,49741.0,85.4193,85.555,85.3224,85.4387,49741.0
2020-07-02 15:40:00,88.18,88.18,87.76,87.89,58487.0,85.4678,85.4678,85.0607,85.1867,58487.0
2020-07-02 15:50:00,87.88,87.88,87.61,87.82,191947.0,85.177,85.177,84.9153,85.1189,191947.0
2020-07-06 09:30:00,89.79,89.92,88.9,89.24,255372.0,87.0283,87.1543,86.1656,86.4952,255372.0
2020-07-06 09:40:00,89.23,90.29,89.23,90.09,106642.0,86.4855,87.5129,86.4855,87.319,106642.0
2020-07-06 09:50:00,90.16,90.34,89.76,89.86,118989.0,87.3869,87.5614,86.9992,87.0961,118989.0
2020-07-06 10:00:00,89.89,90.1,88.95,89.03,49388.0,87.1252,87.3287,86.2141,86.2916,49388.0
2020-07-06 10:10:00,89.04,89.16,88.31,88.62,86632.0,86.3013,86.4176,85.5938,85.8943,86632.0
2020-07-06 10:20:00,88.59,88.59,87.6,87.96,106443.0,85.8652,85.8652,84.9056,85.2546,106443.0
2020-07-06 10:30:00,87.9,88.42,87.67,88.42,49461.0,85.1964,85.7004,84.9735,85.7004,49461.0
2020-07-06 10:40:00,88.42,88.69,88.19,88.54,50548.0,85.7004,85.9621,85.4775,85.8167,50548.0
2020-07-06 10:50:00,88.49,88.61,88.32,88.42,19431.0,85.7683,85.8846,85.6035,85.7004,19431.0
2020-07-06 11:00:00,88.46,88.47,88.16,88.19,32022.0,85.7392,85.7489,85.4484,85.4775,32022.0
2020-07-06 11:10:00,88.15,88.28,87.76,87.94,43277.0,85.4387,85.5647,85.0607,85.2352,43277.0
2020-07-06 11:20:00,87.96,87.98,87.28,87.41,101314.0,85.2546,85.2739,84.5955,84.7215,101314.0
2020-07-06 11:30:00,87.35,87.83,87.22,87.76,39621.0,84.6633,85.1286,84.5373,85.0607,39621.0
2020-07-06 11:40:00,87.75,87.9,87.57,87.83,18444.0,85.051,85.1964,84.8766,85.1286,18444.0
2020-07-06 11:50:00,87.8,87.8,87.19,87.23,34349.0,85.0995,85.0995,84.5082,84.547,34349.0
2020-07-06 12:00:00,87.19,87.64,87.12,87.57,34649.0,84.5082,84.9444,84.4404,84.8766,34649.0
2020-07-06 12:10:00,87.56,87.96,87.48,87.9,39869.0,84.8669,85.2546,84.7893,85.1964,39869.0
2020-07-06 12:20:00,87.89,88.27,87.86,88.22,45166.0,85.1867,85.555,85.1576,85.5066,45166.0
2020-07-06 12:30:00,88.23,88.39,88.09,88.35,19635.0,85.5163,85.6713,85.3806,85.6326,19635.0
2020-07-06 12:40:00,88.31,88.54,88.15,88.51,47000.0,85.5938,85.8167,85.4387,85.7876,47000.0
2020-07-06 12:50:00,88.5,88.51,88.28,88.37,32333.0,85.7779,85.7876,85.5647,85.6519,32333.0
2020-07-06 13:00:00,88.42,88.67,88.42,88.67,40601.0,85.7004,85.9427,85.7004,85.9427,40601.0
2020-07-06 13:10:00,88.65,88.87,88.63,88.7,70856.0,85.9233,86.1366,85.9039,85.9718,70856.0
2020-07-06 13:20:00,88.72,88.94,88.72,88.94,29801.0,85.9912,86.2044,85.9912,86.2044,29801.0
2020-07-06 13:30:00,88.95,89.02,88.79,88.85,35835.0,86.2141,86.282,86.059,86.1172,35835.0
2020-07-06 13:40:00,88.82,89.12,88.82,89.12,30419.0,86.0881,86.3789,86.0881,86.3789,30419.0
2020-07-06 13:50:00,89.13,89.28,88.97,89.2,42839.0,86.3886,86.534,86.2335,86.4564,42839.0
2020-07-06 14:00:00,89.2,89.2,88.92,89.01,39108.0,86.4564,86.4564,86.185,86.2723,39108.0
2020-07-06 14:10:00,89.01,89.11,88.64,88.66,37858.0,86.2723,86.3692,85.9136,85.933,37858.0
2020-07-06 14:20:00,88.66,88.8,88.48,88.75,27341.0,85.933,86.0687,85.7586,86.0203,27341.0
2020-07-06 14:30:00,88.75,88.95,88.59,88.95,17452.0,86.0203,86.2141,85.8652,86.2141,17452.0
2020-07-06 14:40:00,88.94,88.94,88.6,88.72,41994.0,86.2044,86.2044,85.8749,85.9912,41994.0
2020-07-06 14:50:00,88.75,89.31,88.66,89.3,35358.0,86.0203,86.563,85.933,86.5533,35358.0
2020-07-06 15:00:00,89.31,89.78,89.25,89.75,51902.0,86.563,87.0186,86.5049,86.9895,51902.0
2020-07-06 15:10:00,89.72,89.76,89.43,89.52,61453.0,86.9604,86.9992,86.6793,86.7666,61453.0
2020-07-06 15:20:00,89.52,89.56,89.35,89.46,61475.0,86.7666,86.8053,86.6018,86.7084,61475.0
2020-07-06 15:30:00,89.47,89.48,89.17,89.36,86401.0,86.7181,86.7278,86.4273,86.6115,86401.0
2020-07-06 15:40:00,89.36,89.82,89.34,89.82,91842.0,86.6115,87.0573,86.5921,87.0573,91842.0
2020-07-06 15:50:00,89.84,89.87,89.54,89.8,186573.0,87.0767,87.1058,86.786,87.038,186573.0
2020-07-07 09:30:00,88.64,88.65,87.86,88.0,86937.0,85.9136,85.9233,85.1576,85.2933,86937.0
2020-07-07 09:40:00,88.01,88.19,87.69,87.91,60653.0,85.303,85.4775,84.9929,85.2061,60653.0
2020-07-07 09:50:00,87.86,88.35,87.53,88.26,46884.0,85.1576,85.6326,84.8378,85.5453,46884.0
2020-07-07 10:00:00,88.11,88.82,87.94,88.09,71080.0,85.3999,86.0881,85.2352,85.3806,71080.0
2020-07-07 10:10:00,88.15,88.98,88.15,88.61,39108.0,85.4387,86.2432,85.4387,85.8846,39108.0
2020-07-07 10:20:00,88.61,88.65,88.02,88.26,64000.0,85.8846,85.9233,85.3127,85.5453,64000.0
2020-07-07 10:30:00,88.23,88.44,88.0,88.15,29742.0,85.5163,85.7198,85.2933,85.4387,29742.0
2020-07-07 10:40:00,88.18,88.27,87.95,88.16,31783.0,85.4678,85.555,85.2449,85.4484,31783.0
2020-07-07 10:50:00,88.19,88.66,88.19,88.63,15475.0,85.4775,85.933,85.4775,85.9039,15475.0
2020-07-07 11:00:00,88.71,88.74,88.24,88.58,16451.0,85.9815,86.0106,85.5259,85.8555,16451.0
2020-07-07 11:10:00,88.6,88.77,88.4,88.5,20653.0,85.8749,86.0396,85.681,85.7779,20653.0
2020-07-07 11:20:00,88.5,88.52,88.27,88.33,30202.0,85.7779,85.7973,85.555,85.6132,30202.0
2020-07-07 11:30:00,88.33,88.33,87.97,88.07,26786.0,85.6132,85.6132,85.2642,85.3612,26786.0
2020-07-07 11:40:00,88.1,88.15,87.77,88.14,32541.0,85.3903,85.4387,85.0704,85.429,32541.0
2020-07-07 11:50:00,88.14,88.26,87.91,88.05,33885.0,85.429,85.5453,85.2061,85.3418,33885.0
2020-07-07 12:00:00,88.08,88.2,87.84,88.11,24798.0,85.3709,85.4872,85.1382,85.3999,24798.0
2020-07-07 12:10:00,88.11,88.18,87.89,87.99,21302.0,85.3999,85.4678,85.1867,85.2836,21302.0
2020-07-07 12:20:00,87.98,88.09,87.91,88.09,52355.0,85.2739,85.3806,85.2061,85.3806,52355.0
2020-07-07 12:30:00,88.06,88.21,87.93,87.98,18430.0,85.3515,85.4969,85.2255,85.2739,18430.0
2020-07-07 12:40:00,87.98,88.13,87.94,88.12,20418.0,85.2739,85.4193,85.2352,85.4096,20418.0
2020-07-07 12:50:00,88.08,88.15,87.95,88.06,21284.0,85.3709,85.4387,85.2449,85.3515,21284.0
2020-07-07 13:00:00,88.05,88.21,87.96,88.03,24735.0,85.3418,85.4969,85.2546,85.3224,24735.0
2020-07-07 13:10:00,88.01,88.2,87.99,88.13,19461.0,85.303,85.4872,85.2836,85.4193,19461.0
2020-07-07 13:20:00,88.14,88.18,87.97,88.14,24506.0,85.429,85.4678,85.2642,85.429,24506.0
2020-07-07 13:30:00,88.12,88.14,88.04,88.08,13410.0,85.4096,85.429,85.3321,85.3709,13410.0
2020-07-07 13:40:00,88.07,88.32,88.0,88.32,14622.0,85.3612,85.6035,85.2933,85.6035,14622.0
2020-07-07 13:50:00,88.31,88.45,88.16,88.42,33094.0,85.5938,85.7295,85.4484,85.7004,33094.0
2020-07-07 14:00:00,88.39,88.4,88.05,88.22,48677.0,85.6713,85.681,85.3418,85.5066,48677.0
2020-07-07 14:10:00,88.16,88.29,88.12,88.15,36992.0,85.4484,85.5744,85.4096,85.4387,36992.0
2020-07-07 14:20:00,88.18,88.23,87.81,87.95,34623.0,85.4678,85.5163,85.1092,85.2449,34623.0
2020-07-07 14:30:00,87.94,87.95,87.69,87.69,82183.0,85.2352,85.2449,84.9929,84.9929,82183.0
2020-07-07 14:40:00,87.69,87.69,87.5,87.5,87740.0,84.9929,84.9929,84.8087,84.8087,87740.0
2020-07-07 14:50:00,87.52,87.8,87.49,87.77,64429.0,84.8281,85.0995,84.799,85.0704,64429.0
2020-07-07 15:00:00,87.79,88.02,87.66,87.92,41910.0,85.0898,85.3127,84.9638,85.2158,41910.0
2020-07-07 15:10:00,87.94,88.02,87.62,87.7,65471.0,85.2352,85.3127,84.925,85.0026,65471.0
2020-07-07 15:20:00,87.72,87.94,87.64,87.94,87373.0,85.0219,85.2352,84.9444,85.2352,87373.0
2020-07-07 15:30:00,87.96,87.98,87.66,87.77,82773.0,85.2546,85.2739,84.9638,85.0704,82773.0
2020-07-07 15:40:00,87.76,87.88,87.71,87.8,89674.0,85.0607,85.177,85.0122,85.0995,89674.0
2020-07-07 15:50:00,87.81,87.81,87.08,87.48,440611.0,85.1092,85.1092,84.4016,84.7893,440611.0
2020-07-08 09:30:00,87.29,88.35,86.49,88.06,311927.0,84.6052,85.6326,83.8298,85.3515,311927.0
2020-07-08 09:40:00,87.99,88.28,87.69,88.27,114865.0,85.2836,85.5647,84.9929,85.555,114865.0
2020-07-08 09:50:00,88.29,89.18,88.19,88.9,88680.0,85.5744,86.437,85.4775,86.1656,88680.0
2020-07-08 10:00:00,88.85,89.2,88.7,88.86,68872.0,86.1172,86.4564,85.9718,86.1269,68872.0
2020-07-08 10:10:00,88.88,89.05,88.33,88.38,34839.0,86.1463,86.311,85.6132,85.6616,34839.0
2020-07-08 10:20:00,88.39,88.53,88.06,88.15,47229.0,85.6713,85.807,85.3515,85.4387,47229.0
2020-07-08 10:30:00,88.08,88.65,88.07,88.61,39284.0,85.3709,85.9233,85.3612,85.8846,39284.0
2020-07-08 10:40:00,88.64,88.64,88.12,88.22,26648.0,85.9136,85.9136,85.4096,85.5066,26648.0
2020-07-08 10:50:00,88.17,88.27,87.97,88.22,53024.0,85.4581,85.555,85.2642,85.5066,53024.0
2020-07-08 11:00:00,88.28,88.29,87.94,88.18,88014.0,85.5647,85.5744,85.2352,85.4678,88014.0
2020-07-08 11:10:00,88.16,88.25,87.8,87.91,30054.0,85.4484,85.5356,85.0995,85.2061,30054.0
2020-07-08 11:20:00,87.98,87.98,87.71,87.91,100341.0,85.2739,85.2739,85.0122,85.2061,100341.0
2020-07-08 11:30:00,87.9,88.06,87.52,87.68,37427.0,85.1964,85.3515,84.8281,84.9832,37427.0
2020-07-08 11:40:00,87.66,87.8,87.44,87.55,31614.0,84.9638,85.0995,84.7506,84.8572,31614.0
2020-07-08 11:50:00,87.57,88.02,87.47,87.99,53414.0,84.8766,85.3127,84.7796,85.2836,53414.0
2020-07-08 12:00:00,88.04,88.1,87.83,88.04,26884.0,85.3321,85.3903,85.1286,85.3321,26884.0
2020-07-08 12:10:00,88.04,88.44,87.97,88.42,33174.0,85.3321,85.7198,85.2642,85.7004,33174.0
2020-07-08 12:20:00,88.39,88.44,88.18,88.43,22341.0,85.6713,85.7198,85.4678,85.7101,22341.0
2020-07-08 12:30:00,88.43,88.5,88.15,88.31,15910.0,85.7101,85.7779,85.4387,85.5938,15910.0
2020-07-08 12:40:00,88.39,88.55,88.28,88.52,14053.0,85.6713,85.8264,85.5647,85.7973,14053.0
2020-07-08 12:50:00,88.52,88.84,88.4,88.79,20182.0,85.7973,86.1075,85.681,86.059,20182.0
2020-07-08 13:00:00,88.75,88.75,88.55,88.7,34028.0,86.0203,86.0203,85.8264,85.9718,34028.0
2020-07-08 13:10:00,88.68,88.7,88.49,88.5,26677.0,85.9524,85.9718,85.7683,85.7779,26677.0
2020-07-08 13:20:00,88.5,88.63,88.43,88.46,45689.0,85.7779,85.9039,85.7101,85.7392,45689.0
2020-07-08 13:30:00,88.47,88.59,88.43,88.54,12913.0,85.7489,85.8652,85.7101,85.8167,12913.0
2020-07-08 13:40:00,88.55,88.62,88.26,88.4,25604.0,85.8264,85.8943,85.5453,85.681,25604.0
2020-07-08 13:50:00,88.37,88.78,88.37,88.6,60765.0,85.6519,86.0493,85.6519,85.8749,60765.0
2020-07-08 14:00:00,88.49,88.73,88.39,88.63,52929.0,85.7683,86.0009,85.6713,85.9039,52929.0
2020-07-08 14:10:00,88.65,89.09,88.61,89.09,44103.0,85.9233,86.3498,85.8846,86.3498,44103.0
2020-07-08 14:20:00,89.11,89.3,89.09,89.21,103786.0,86.3692,86.5533,86.3498,86.4661,103786.0
2020-07-08 14:30:00,89.2,89.2,88.71,88.71,25877.0,86.4564,86.4564,85.9815,85.9815,25877.0
2020-07-08 14:40:00,88.72,88.72,88.27,88.54,56792.0,85.9912,85.9912,85.555,85.8167,56792.0
2020-07-08 14:50:00,88.61,88.7,88.39,88.61,28515.0,85.8846,85.9718,85.6713,85.8846,28515.0
2020-07-08 15:00:00,88.64,89.0,88.63,88.94,38125.0,85.9136,86.2626,85.9039,86.2044,38125.0
2020-07-08 15:10:00,88.95,89.41,88.95,89.39,104378.0,86.2141,86.66,86.2141,86.6406,104378.0
2020-07-08 15:20:00,89.41,89.58,89.37,89.4,92455.0,86.66,86.8247,86.6212,86.6503,92455.0
2020-07-08 15:30:00,89.4,89.78,89.39,89.43,153133.0,86.6503,87.0186,86.6406,86.6793,153133.0
2020-07-08 15:40:00,89.43,89.75,89.42,89.73,102713.0,86.6793,86.9895,86.6697,86.9701,102713.0
2020-07-08 15:50:00,89.74,90.03,89.65,90.01,269927.0,86.9798,87.2609,86.8926,87.2415,269927.0
2020-07-09 09:30:00,90.42,90.43,88.16,88.22,164986.0,87.6389,87.6486,85.4484,85.5066,164986.0
2020-07-09 09:40:00,88.27,88.46,87.86,88.16,87963.0,85.555,85.7392,85.1576,85.4484,87963.0
2020-07-09 09:50:00,88.22,88.37,87.55,87.84,131535.0,85.5066,85.6519,84.8572,85.1382,131535.0
2020-07-09 10:00:00,87.81,88.32,87.66,87.94,135653.0,85.1092,85.6035,84.9638,85.2352,135653.0
2020-07-09 10:10:00,87.91,87.94,87.21,87.46,126456.0,85.2061,85.2352,84.5276,84.7699,126456.0
2020-07-09 10:20:00,87.44,87.94,87.38,87.85,65075.0,84.7506,85.2352,84.6924,85.1479,65075.0
2020-07-09 10:30:00,87.85,87.98,87.48,87.54,86014.0,85.1479,85.2739,84.7893,84.8475,86014.0
2020-07-09 10:40:00,87.53,87.53,87.06,87.11,125001.0,84.8378,84.8378,84.3822,84.4307,125001.0
2020-07-09 10:50:00,87.1,87.23,86.69,87.01,360193.0,84.421,84.547,84.0236,84.3338,360193.0
2020-07-09 11:00:00,86.98,87.0,86.0,86.6,231398.0,84.3047,84.3241,83.3548,83.9364,231398.0
2020-07-09 11:10:00,86.6,86.66,86.0,86.03,195383.0,83.9364,83.9945,83.3548,83.3839,195383.0
2020-07-09 11:20:00,86.05,86.9,86.0,86.65,228457.0,83.4033,84.2272,83.3548,83.9848,228457.0
2020-07-09 11:30:00,86.65,86.67,86.27,86.32,178583.0,83.9848,84.0042,83.6165,83.665,178583.0
2020-07-09 11:40:00,86.34,86.53,86.0,86.37,87285.0,83.6844,83.8685,83.3548,83.7135,87285.0
2020-07-09 11:50:00,86.39,87.0,86.34,86.91,41067.0,83.7328,84.3241,83.6844,84.2369,41067.0
2020-07-09 12:00:00,86.92,87.13,86.74,86.76,60855.0,84.2465,84.4501,84.0721,84.0915,60855.0
2020-07-09 12:10:00,86.73,86.81,86.33,86.45,62337.0,84.0624,84.1399,83.6747,83.791,62337.0
2020-07-09 12:20:00,86.42,86.58,86.29,86.48,32742.0,83.7619,83.917,83.6359,83.8201,32742.0
2020-07-09 12:30:00,86.47,86.56,86.31,86.34,30744.0,83.8104,83.8976,83.6553,83.6844,30744.0
2020-07-09 12:40:00,86.37,86.53,86.26,86.39,49124.0,83.7135,83.8685,83.6068,83.7328,49124.0
2020-07-09 12:50:00,86.36,86.57,86.31,86.55,49090.0,83.7038,83.9073,83.6553,83.8879,49090.0
2020-07-09 13:00:00,86.54,87.03,86.44,87.01,60142.0,83.8782,84.3532,83.7813,84.3338,60142.0
2020-07-09 13:10:00,87.0,87.27,86.89,87.17,53916.0,84.3241,84.5858,84.2175,84.4889,53916.0
2020-07-09 13:20:00,87.16,87.2,86.63,86.91,69829.0,84.4792,84.5179,83.9655,84.2369,69829.0
2020-07-09 13:30:00,86.93,86.97,86.6,86.75,60512.0,84.2562,84.295,83.9364,84.0818,60512.0
2020-07-09 13:40:00,86.74,86.92,86.56,86.7,44661.0,84.0721,84.2465,83.8976,84.0333,44661.0
2020-07-09 13:50:00,86.7,86.72,86.47,86.52,36793.0,84.0333,84.0527,83.8104,83.8588,36793.0
2020-07-09 14:00:00,86.48,86.85,86.45,86.76,40625.0,83.8201,84.1787,83.791,84.0915,40625.0
2020-07-09 14:10:00,86.77,87.06,86.59,86.98,116412.0,84.1012,84.3822,83.9267,84.3047,116412.0
2020-07-09 14:20:00,87.02,87.02,86.7,86.86,28491.0,84.3435,84.3435,84.0333,84.1884,28491.0
2020-07-09 14:30:00,86.86,86.89,86.55,86.55,74475.0,84.1884,84.2175,83.8879,83.8879,74475.0
2020-07-09 14:40:00,86.58,86.62,86.45,86.5,68277.0,83.917,83.9558,83.791,83.8395,68277.0
2020-07-09 14:50:00,86.48,86.72,86.47,86.63,69197.0,83.8201,84.0527,83.8104,83.9655,69197.0
2020-07-09 15:00:00,86.63,86.74,86.47,86.51,64285.0,83.9655,84.0721,83.8104,83.8492,64285.0
2020-07-09 15:10:00,86.53,86.65,86.36,86.53,46434.0,83.8685,83.9848,83.7038,83.8685,46434.0
2020-07-09 15:20:00,86.53,86.54,86.15,86.15,58636.0,83.8685,83.8782,83.5002,83.5002,58636.0
2020-07-09 15:30:00,86.14,86.38,86.07,86.34,105759.0,83.4905,83.7232,83.4227,83.6844,105759.0
2020-07-09 15:40:00,86.35,86.67,86.2,86.55,128017.0,83.6941,84.0042,83.5487,83.8879,128017.0
2020-07-09 15:50:00,86.54,86.54,86.13,86.21,406392.0,83.8782,83.8782,83.4808,83.5584,406392.0
2020-07-10 09:30:00,85.99,87.08,85.5,87.01,338112.0,83.3451,84.4016,82.8702,84.3338,338112.0
2020-07-10 09:40:00,87.01,87.78,86.69,87.33,213344.0,84.3338,85.0801,84.0236,84.6439,213344.0
2020-07-10 09:50:00,87.26,87.26,86.42,86.95,100754.0,84.5761,84.5761,83.7619,84.2756,100754.0
2020-07-10 10:00:00,86.89,86.9,86.01,86.32,98842.0,84.2175,84.2272,83.3645,83.665,98842.0
2020-07-10 10:10:00,86.34,86.95,86.3,86.34,55203.0,83.6844,84.2756,83.6456,83.6844,55203.0
2020-07-10 10:20:00,86.31,86.72,86.0,86.59,43233.0,83.6553,84.0527,83.3548,83.9267,43233.0
2020-07-10 10:30:00,86.59,87.24,86.46,86.89,50934.0,83.9267,84.5567,83.8007,84.2175,50934.0
2020-07-10 10:40:00,86.92,87.68,86.88,87.56,95717.0,84.2465,84.9832,84.2078,84.8669,95717.0
2020-07-10 10:50:00,87.59,87.65,87.37,87.51,36231.0,84.8959,84.9541,84.6827,84.8184,36231.0
2020-07-10 11:00:00,87.47,87.49,87.01,87.48,57568.0,84.7796,84.799,84.3338,84.7893,57568.0
2020-07-10 11:10:00,87.47,87.71,87.23,87.29,43855.0,84.7796,85.0122,84.547,84.6052,43855.0
2020-07-10 11:20:00,87.32,87.5,87.22,87.37,32353.0,84.6342,84.8087,84.5373,84.6827,32353.0
2020-07-10 11:30:00,87.36,87.48,87.15,87.33,32935.0,84.673,84.7893,84.4695,84.6439,32935.0
2020-07-10 11:40:00,87.37,87.65,87.35,87.45,26712.0,84.6827,84.9541,84.6633,84.7602,26712.0
2020-07-10 11:50:00,87.51,87.9,87.44,87.84,56242.0,84.8184,85.1964,84.7506,85.1382,56242.0
2020-07-10 12:00:00,87.85,88.1,87.72,88.1,66106.0,85.1479,85.3903,85.0219,85.3903,66106.0
2020-07-10 12:10:00,88.1,88.1,87.69,87.74,46899.0,85.3903,85.3903,84.9929,85.0413,46899.0
2020-07-10 12:20:00,87.78,87.85,87.6,87.7,41027.0,85.0801,85.1479,84.9056,85.0026,41027.0
2020-07-10 12:30:00,87.69,87.69,87.49,87.61,17285.0,84.9929,84.9929,84.799,84.9153,17285.0
2020-07-10 12:40:00,87.61,87.8,87.47,87.7,18021.0,84.9153,85.0995,84.7796,85.0026,18021.0
2020-07-10 12:50:00,87.73,88.02,87.73,87.98,23388.0,85.0316,85.3127,85.0316,85.2739,23388.0
2020-07-10 13:00:00,87.92,87.95,87.76,87.87,22241.0,85.2158,85.2449,85.0607,85.1673,22241.0
2020-07-10 13:10:00,87.84,87.84,87.45,87.52,54733.0,85.1382,85.1382,84.7602,84.8281,54733.0
2020-07-10 13:20:00,87.55,87.82,87.54,87.77,29072.0,84.8572,85.1189,84.8475,85.0704,29072.0
2020-07-10 13:30:00,87.8,87.85,87.65,87.81,17663.0,85.0995,85.1479,84.9541,85.1092,17663.0
2020-07-10 13:40:00,87.85,88.23,87.85,88.2,46622.0,85.1479,85.5163,85.1479,85.4872,46622.0
2020-07-10 13:50:00,88.2,88.25,88.02,88.21,51077.0,85.4872,85.5356,85.3127,85.4969,51077.0
2020-07-10 14:00:00,88.21,88.42,88.21,88.31,37161.0,85.4969,85.7004,85.4969,85.5938,37161.0
2020-07-10 14:10:00,88.32,88.4,88.17,88.18,43361.0,85.6035,85.681,85.4581,85.4678,43361.0
2020-07-10 14:20:00,88.17,88.2,88.0,88.11,39036.0,85.4581,85.4872,85.2933,85.3999,39036.0
2020-07-10 14:30:00,88.08,88.27,88.04,88.24,19353.0,85.3709,85.555,85.3321,85.5259,19353.0
2020-07-10 14:40:00,88.22,88.35,88.13,88.2,36888.0,85.5066,85.6326,85.4193,85.4872,36888.0
2020-07-10 14:50:00,88.22,88.27,87.8,87.83,42225.0,85.5066,85.555,85.0995,85.1286,42225.0
2020-07-10 15:00:00,87.84,87.94,87.65,87.94,66554.0,85.1382,85.2352,84.9541,85.2352,66554.0
2020-07-10 15:10:00,87.91,88.22,87.88,88.21,43696.0,85.2061,85.5066,85.177,85.4969,43696.0
2020-07-10 15:20:00,88.22,88.27,88.04,88.17,34625.0,85.5066,85.555,85.3321,85.4581,34625.0
2020-07-10 15:30:00,88.19,88.29,88.0,88.17,60269.0,85.4775,85.5744,85.2933,85.4581,60269.0
2020-07-10 15:40:00,88.2,88.55,88.08,88.55,76417.0,85.4872,85.8264,85.3709,85.8264,76417.0
2020-07-10 15:50:00,88.57,88.61,88.34,88.52,161524.0,85.8458,85.8846,85.6229,85.7973,161524.0
2020-07-13 09:30:00,89.02,89.07,88.13,88.27,252646.0,86.282,86.3304,85.4193,85.555,252646.0
2020-07-13 09:40:00,88.3,88.89,87.73,88.05,120089.0,85.5841,86.156,85.0316,85.3418,120089.0
2020-07-13 09:50:00,88.06,88.19,87.54,87.64,51601.0,85.3515,85.4775,84.8475,84.9444,51601.0
2020-07-13 10:00:00,87.67,88.15,87.35,88.13,48668.0,84.9735,85.4387,84.6633,85.4193,48668.0
2020-07-13 10:10:00,88.1,88.7,87.93,88.66,42097.0,85.3903,85.9718,85.2255,85.933,42097.0
2020-07-13 10:20:00,88.72,89.63,88.68,89.55,61051.0,85.9912,86.8732,85.9524,86.7957,61051.0
2020-07-13 10:30:00,89.61,89.7,88.8,88.81,99090.0,86.8538,86.941,86.0687,86.0784,99090.0
2020-07-13 10:40:00,88.87,89.07,88.41,88.99,41520.0,86.1366,86.3304,85.6907,86.2529,41520.0
2020-07-13 10:50:00,88.95,89.3,88.72,89.29,48709.0,86.2141,86.5533,85.9912,86.5436,48709.0
2020-07-13 11:00:00,89.38,90.2,89.09,90.13,213836.0,86.6309,87.4257,86.3498,87.3578,213836.0
2020-07-13 11:10:00,90.14,90.14,89.41,89.64,50375.0,87.3675,87.3675,86.66,86.8829,50375.0
2020-07-13 11:20:00,89.64,89.78,89.4,89.74,32810.0,86.8829,87.0186,86.6503,86.9798,32810.0
2020-07-13 11:30:00,89.73,89.89,89.61,89.72,45641.0,86.9701,87.1252,86.8538,86.9604,45641.0
2020-07-13 11:40:00,89.75,89.84,89.42,89.73,33071.0,86.9895,87.0767,86.6697,86.9701,33071.0
2020-07-13 11:50:00,89.71,89.93,89.57,89.7,20848.0,86.9507,87.164,86.815,86.941,20848.0
2020-07-13 12:00:00,89.67,89.86,89.65,89.68,21665.0,86.912,87.0961,86.8926,86.9217,21665.0
2020-07-13 12:10:00,89.67,89.67,89.4,89.65,30172.0,86.912,86.912,86.6503,86.8926,30172.0
2020-07-13 12:20:00,89.65,89.69,89.2,89.28,37635.0,86.8926,86.9313,86.4564,86.534,37635.0
2020-07-13 12:30:00,89.27,89.5,89.21,89.46,28330.0,86.5243,86.7472,86.4661,86.7084,28330.0
2020-07-13 12:40:00,89.45,89.87,89.45,89.8,53688.0,86.6987,87.1058,86.6987,87.038,53688.0
2020-07-13 12:50:00,89.77,90.03,89.77,90.03,39051.0,87.0089,87.2609,87.0089,87.2609,39051.0
2020-07-13 13:00:00,90.04,90.2,89.96,90.17,97071.0,87.2706,87.4257,87.193,87.3966,97071.0
2020-07-13 13:10:00,90.19,90.4,90.09,90.23,89547.0,87.416,87.6195,87.319,87.4547,89547.0
2020-07-13 13:20:00,90.23,90.4,89.94,90.1,44393.0,87.4547,87.6195,87.1737,87.3287,44393.0
2020-07-13 13:30:00,90.11,90.4,89.99,90.17,41300.0,87.3384,87.6195,87.2221,87.3966,41300.0
2020-07-13 13:40:00,90.15,90.54,90.09,90.19,112796.0,87.3772,87.7552,87.319,87.416,112796.0
2020-07-13 13:50:00,90.21,90.36,90.1,90.12,37359.0,87.4354,87.5807,87.3287,87.3481,37359.0
2020-07-13 14:00:00,90.12,90.14,89.16,89.32,89157.0,87.3481,87.3675,86.4176,86.5727,89157.0
2020-07-13 14:10:00,89.32,89.58,89.15,89.45,81532.0,86.5727,86.8247,86.408,86.6987,81532.0
2020-07-13 14:20:00,89.4,89.49,88.56,88.69,110989.0,86.6503,86.7375,85.8361,85.9621,110989.0
2020-07-13 14:30:00,88.65,89.0,88.65,88.96,65878.0,85.9233,86.2626,85.9233,86.2238,65878.0
2020-07-13 14:40:00,88.94,89.5,88.89,89.44,46196.0,86.2044,86.7472,86.156,86.689,46196.0
2020-07-13 14:50:00,89.41,89.78,89.27,89.6,59489.0,86.66,87.0186,86.5243,86.8441,59489.0
2020-07-13 15:00:00,89.66,89.71,88.64,88.72,55982.0,86.9023,86.9507,85.9136,85.9912,55982.0
2020-07-13 15:10:00,88.73,88.9,88.43,88.64,71365.0,86.0009,86.1656,85.7101,85.9136,71365.0
2020-07-13 15:20:00,88.62,88.76,88.28,88.28,74034.0,85.8943,86.03,85.5647,85.5647,74034.0
2020-07-13 15:30:00,88.25,88.34,87.47,87.54,89855.0,85.5356,85.6229,84.7796,84.8475,89855.0
2020-07-13 15:40:00,87.52,87.88,87.35,87.42,208255.0,84.8281,85.177,84.6633,84.7312,208255.0
2020-07-13 15:50:00,87.42,87.67,87.31,87.53,355318.0,84.7312,84.9735,84.6245,84.8378,355318.0
2020-07-14 09:30:00,86.95,87.08,86.0,86.83,307796.0,84.2756,84.4016,83.3548,84.1593,307796.0
2020-07-14 09:40:00,86.75,87.17,86.25,86.31,119708.0,84.0818,84.4889,83.5972,83.6553,119708.0
2020-07-14 09:50:00,86.35,87.26,86.1,87.25,112136.0,83.6941,84.5761,83.4518,84.5664,112136.0
2020-07-14 10:00:00,87.3,87.3,86.11,86.15,38041.0,84.6149,84.6149,83.4615,83.5002,38041.0
2020-07-14 10:10:00,86.19,86.82,86.0,86.38,116672.0,83.539,84.1496,83.3548,83.7232,116672.0
2020-07-14 10:20:00,86.32,87.14,86.31,87.14,61042.0,83.665,84.4598,83.6553,84.4598,61042.0
2020-07-14 10:30:00,87.13,87.53,87.08,87.37,57845.0,84.4501,84.8378,84.4016,84.6827,57845.0
2020-07-14 10:40:00,87.36,87.63,87.13,87.34,38247.0,84.673,84.9347,84.4501,84.6536,38247.0
2020-07-14 10:50:00,87.36,87.57,87.1,87.34,39331.0,84.673,84.8766,84.421,84.6536,39331.0
2020-07-14 11:00:00,87.29,87.73,87.12,87.15,83879.0,84.6052,85.0316,84.4404,84.4695,83879.0
2020-07-14 11:10:00,87.23,87.28,86.65,86.79,39178.0,84.547,84.5955,83.9848,84.1205,39178.0
2020-07-14 11:20:00,86.81,86.94,86.24,86.58,39419.0,84.1399,84.2659,83.5875,83.917,39419.0
2020-07-14 11:30:00,86.64,86.98,86.46,86.61,32008.0,83.9752,84.3047,83.8007,83.9461,32008.0
2020-07-14 11:40:00,86.57,87.06,86.57,87.02,26350.0,83.9073,84.3822,83.9073,84.3435,26350.0
2020-07-14 11:50:00,87.03,87.04,86.62,86.84,60818.0,84.3532,84.3629,83.9558,84.169,60818.0
2020-07-14 12:00:00,86.81,86.92,86.57,86.76,127597.0,84.1399,84.2465,83.9073,84.0915,127597.0
2020-07-14 12:10:00,86.74,87.07,86.58,86.97,41906.0,84.0721,84.3919,83.917,84.295,41906.0
2020-07-14 12:20:00,86.95,87.12,86.82,86.91,34586.0,84.2756,84.4404,84.1496,84.2369,34586.0
2020-07-14 12:30:00,86.87,87.13,86.87,86.93,24818.0,84.1981,84.4501,84.1981,84.2562,24818.0
2020-07-14 12:40:00,86.94,87.09,86.82,87.03,18974.0,84.2659,84.4113,84.1496,84.3532,18974.0
2020-07-14 12:50:00,87.12,87.12,86.67,86.83,21166.0,84.4404,84.4404,84.0042,84.1593,21166.0
2020-07-14 13:00:00,86.86,86.92,86.56,86.57,51221.0,84.1884,84.2465,83.8976,83.9073,51221.0
2020-07-14 13:10:00,86.55,86.78,86.53,86.66,18330.0,83.8879,84.1109,83.8685,83.9945,18330.0
2020-07-14 13:20:00,86.64,86.93,86.64,86.74,27673.0,83.9752,84.2562,83.9752,84.0721,27673.0
2020-07-14 13:30:00,86.73,86.92,86.59,86.91,28877.0,84.0624,84.2465,83.9267,84.2369,28877.0
2020-07-14 13:40:00,86.83,87.23,86.83,87.2,35268.0,84.1593,84.547,84.1593,84.5179,35268.0
2020-07-14 13:50:00,87.19,87.3,86.85,87.15,31258.0,84.5082,84.6149,84.1787,84.4695,31258.0
2020-07-14 14:00:00,87.08,87.43,86.92,86.99,35078.0,84.4016,84.7409,84.2465,84.3144,35078.0
2020-07-14 14:10:00,87.0,87.12,86.83,87.07,30073.0,84.3241,84.4404,84.1593,84.3919,30073.0
2020-07-14 14:20:00,87.08,87.2,86.94,86.99,25427.0,84.4016,84.5179,84.2659,84.3144,25427.0
2020-07-14 14:30:00,87.04,87.2,86.94,86.94,26089.0,84.3629,84.5179,84.2659,84.2659,26089.0
2020-07-14 14:40:00,86.94,87.03,86.66,86.74,18124.0,84.2659,84.3532,83.9945,84.0721,18124.0
2020-07-14 14:50:00,86.76,87.12,86.76,87.09,22284.0,84.0915,84.4404,84.0915,84.4113,22284.0
2020-07-14 15:00:00,87.11,87.17,86.79,86.82,28221.0,84.4307,84.4889,84.1205,84.1496,28221.0
2020-07-14 15:10:00,86.82,86.9,86.65,86.87,47153.0,84.1496,84.2272,83.9848,84.1981,47153.0
2020-07-14 15:20:00,86.89,87.07,86.87,86.95,47787.0,84.2175,84.3919,84.1981,84.2756,47787.0
2020-07-14 15:30:00,86.93,87.15,86.86,86.99,46188.0,84.2562,84.4695,84.1884,84.3144,46188.0
2020-07-14 15:40:00,86.97,87.16,86.76,87.09,71452.0,84.295,84.4792,84.0915,84.4113,71452.0
2020-07-14 15:50:00,87.11,87.33,87.02,87.09,165380.0,84.4307,84.6439,84.3435,84.4113,165380.0
2020-07-15 09:30:00,90.3,92.22,90.16,91.51,754675.0,87.5226,89.3835,87.3869,88.6954,754675.0
2020-07-15 09:40:00,91.49,93.1,91.48,92.76,346512.0,88.676,90.2365,88.6663,89.9069,346512.0
2020-07-15 09:50:00,92.86,93.21,92.36,92.43,386560.0,90.0038,90.3431,89.5192,89.5871,386560.0
2020-07-15 10:00:00,92.43,92.55,91.19,91.41,206318.0,89.5871,89.7034,88.3852,88.5984,206318.0
2020-07-15 10:10:00,91.34,92.25,91.04,92.12,187994.0,88.5306,89.4126,88.2398,89.2866,187994.0
2020-07-15 10:20:00,92.17,92.83,92.05,92.74,101612.0,89.3351,89.9748,89.2188,89.8875,101612.0
2020-07-15 10:30:00,92.73,93.84,92.73,93.21,298245.0,89.8778,90.9537,89.8778,90.3431,298245.0
2020-07-15 10:40:00,93.25,93.81,93.18,93.41,141279.0,90.3818,90.9246,90.314,90.5369,141279.0
2020-07-15 10:50:00,93.44,93.9,93.27,93.86,147949.0,90.566,91.0119,90.4012,90.9731,147949.0
2020-07-15 11:00:00,93.89,94.0,92.61,92.8,97795.0,91.0022,91.1088,89.7615,89.9457,97795.0
2020-07-15 11:10:00,92.82,92.88,92.26,92.49,86685.0,89.9651,90.0232,89.4223,89.6452,86685.0
2020-07-15 11:20:00,92.48,92.48,91.76,92.28,128201.0,89.6355,89.6355,88.9377,89.4417,128201.0
2020-07-15 11:30:00,92.24,92.81,92.2,92.47,92312.0,89.4029,89.9554,89.3641,89.6258,92312.0
2020-07-15 11:40:00,92.36,92.73,92.0,92.19,77698.0,89.5192,89.8778,89.1703,89.3545,77698.0
2020-07-15 11:50:00,92.16,92.56,92.0,92.01,46574.0,89.3254,89.7131,89.1703,89.18,46574.0
2020-07-15 12:00:00,91.97,92.07,91.24,91.53,122777.0,89.1412,89.2381,88.4337,88.7148,122777.0
2020-07-15 12:10:00,91.49,92.0,91.33,91.97,73651.0,88.676,89.1703,88.5209,89.1412,73651.0
2020-07-15 12:20:00,91.97,92.18,91.81,92.17,56878.0,89.1412,89.3448,88.9861,89.3351,56878.0
2020-07-15 12:30:00,92.11,92.37,91.9,91.96,70950.0,89.2769,89.5289,89.0734,89.1315,70950.0
2020-07-15 12:40:00,92.0,92.32,91.86,92.31,33658.0,89.1703,89.4805,89.0346,89.4708,33658.0
2020-07-15 12:50:00,92.34,92.74,92.29,92.72,32985.0,89.4998,89.8875,89.4514,89.8682,32985.0
2020-07-15 13:00:00,92.72,92.98,92.58,92.91,54060.0,89.8682,90.1202,89.7325,90.0523,54060.0
2020-07-15 13:10:00,92.94,93.0,92.68,92.94,44668.0,90.0814,90.1395,89.8294,90.0814,44668.0
2020-07-15 13:20:00,92.95,93.16,92.8,92.87,51212.0,90.0911,90.2946,89.9457,90.0135,51212.0
2020-07-15 13:30:00,92.85,93.0,92.74,92.99,40290.0,89.9942,90.1395,89.8875,90.1298,40290.0
2020-07-15 13:40:00,92.96,93.13,92.95,93.05,39084.0,90.1008,90.2655,90.0911,90.188,39084.0
2020-07-15 13:50:00,93.04,93.22,92.96,93.2,36470.0,90.1783,90.3528,90.1008,90.3334,36470.0
2020-07-15 14:00:00,93.21,93.99,93.14,93.92,140662.0,90.3431,91.0991,90.2752,91.0312,140662.0
2020-07-15 14:10:00,93.9,94.33,93.83,94.17,106228.0,91.0119,91.4286,90.944,91.2736,106228.0
2020-07-15 14:20:00,94.2,94.29,93.98,94.24,76025.0,91.3026,91.3899,91.0894,91.3414,76025.0
2020-07-15 14:30:00,94.24,94.61,94.24,94.5,85116.0,91.3414,91.7,91.3414,91.5934,85116.0
2020-07-15 14:40:00,94.5,94.75,94.13,94.7,77337.0,91.5934,91.8357,91.2348,91.7873,77337.0
2020-07-15 14:50:00,94.7,94.75,93.87,94.05,90038.0,91.7873,91.8357,90.9828,91.1572,90038.0
2020-07-15 15:00:00,94.01,94.26,93.78,94.05,84915.0,91.1185,91.3608,90.8955,91.1572,84915.0
2020-07-15 15:10:00,94.02,94.15,93.72,93.98,131312.0,91.1282,91.2542,90.8374,91.0894,131312.0
2020-07-15 15:20:00,94.0,94.14,93.82,94.03,132086.0,91.1088,91.2445,90.9343,91.1379,132086.0
2020-07-15 15:30:00,94.01,94.37,93.96,94.14,208310.0,91.1185,91.4674,91.07,91.2445,208310.0
2020-07-15 15:40:00,94.15,94.35,93.92,94.35,155188.0,91.2542,91.448,91.0312,91.448,155188.0
2020-07-15 15:50:00,94.4,94.42,93.81,94.01,372358.0,91.4965,91.5159,90.9246,91.1185,372358.0
2020-07-16 09:30:00,92.13,92.59,91.0,91.7,163892.0,89.2963,89.7421,88.2011,88.8795,163892.0
2020-07-16 09:40:00,91.69,92.29,91.29,91.98,124746.0,88.8698,89.4514,88.4821,89.1509,124746.0
2020-07-16 09:50:00,91.94,92.52,91.61,91.62,83601.0,89.1121,89.6743,88.7923,88.802,83601.0
2020-07-16 10:00:00,91.66,91.95,90.76,90.9,60386.0,88.8408,89.1218,87.9684,88.1041,60386.0
2020-07-16 10:10:00,91.08,91.72,91.05,91.39,43238.0,88.2786,88.8989,88.2495,88.5791,43238.0
2020-07-16 10:20:00,91.41,92.18,91.34,92.11,65281.0,88.5984,89.3448,88.5306,89.2769,65281.0
2020-07-16 10:30:00,92.08,92.18,91.8,91.99,49058.0,89.2478,89.3448,88.9764,89.1606,49058.0
2020-07-16 10:40:00,91.96,92.12,91.73,91.85,28348.0,89.1315,89.2866,88.9086,89.0249,28348.0
2020-07-16 10:50:00,91.84,92.12,91.65,91.98,26278.0,89.0152,89.2866,88.8311,89.1509,26278.0
2020-07-16 11:00:00,91.91,92.03,91.17,91.22,51843.0,89.0831,89.1994,88.3658,88.4143,51843.0
2020-07-16 11:10:00,91.2,91.53,91.15,91.45,48191.0,88.3949,88.7148,88.3464,88.6372,48191.0
2020-07-16 11:20:00,91.49,91.97,91.41,91.86,32476.0,88.676,89.1412,88.5984,89.0346,32476.0
2020-07-16 11:30:00,91.86,91.99,91.62,91.82,27410.0,89.0346,89.1606,88.802,88.9958,27410.0
2020-07-16 11:40:00,91.83,92.07,91.77,91.8,23427.0,89.0055,89.2381,88.9474,88.9764,23427.0
2020-07-16 11:50:00,91.87,92.17,91.86,92.0,21033.0,89.0443,89.3351,89.0346,89.1703,21033.0
2020-07-16 12:00:00,91.99,92.19,91.72,92.19,29180.0,89.1606,89.3545,88.8989,89.3545,29180.0
2020-07-16 12:10:00,92.17,92.24,91.75,91.78,31792.0,89.3351,89.4029,88.928,88.9571,31792.0
2020-07-16 12:20:00,91.84,91.95,91.75,91.82,23910.0,89.0152,89.1218,88.928,88.9958,23910.0
2020-07-16 12:30:00,91.83,91.93,91.52,91.61,15623.0,89.0055,89.1024,88.7051,88.7923,15623.0
2020-07-16 12:40:00,91.62,91.98,91.51,91.98,31650.0,88.802,89.1509,88.6954,89.1509,31650.0
2020-07-16 12:50:00,91.95,91.95,91.46,91.56,29004.0,89.1218,89.1218,88.6469,88.7438,29004.0
2020-07-16 13:00:00,91.56,92.09,91.56,92.06,25762.0,88.7438,89.2575,88.7438,89.2285,25762.0
2020-07-16 13:10:00,92.04,92.37,92.02,92.23,30161.0,89.2091,89.5289,89.1897,89.3932,30161.0
2020-07-16 13:20:00,92.22,92.5,92.16,92.5,33557.0,89.3835,89.6549,89.3254,89.6549,33557.0
2020-07-16 13:30:00,92.49,92.49,92.2,92.33,28495.0,89.6452,89.6452,89.3641,89.4901,28495.0
2020-07-16 13:40:00,92.42,92.79,92.41,92.76,21822.0,89.5774,89.936,89.5677,89.9069,21822.0
2020-07-16 13:50:00,92.77,92.85,92.59,92.77,30424.0,89.9166,89.9942,89.7421,89.9166,30424.0
2020-07-16 14:00:00,92.76,93.09,92.76,93.0,36334.0,89.9069,90.2268,89.9069,90.1395,36334.0
2020-07-16 14:10:00,93.04,93.26,93.03,93.13,31032.0,90.1783,90.3915,90.1686,90.2655,31032.0
2020-07-16 14:20:00,93.17,93.32,93.14,93.32,20377.0,90.3043,90.4497,90.2752,90.4497,20377.0
2020-07-16 14:30:00,93.35,93.35,92.97,92.98,27273.0,90.4788,90.4788,90.1105,90.1202,27273.0
2020-07-16 14:40:00,93.03,93.14,92.73,92.73,28553.0,90.1686,90.2752,89.8778,89.8778,28553.0
2020-07-16 14:50:00,92.73,92.82,92.45,92.51,31739.0,89.8778,89.9651,89.6065,89.6646,31739.0
2020-07-16 15:00:00,92.56,92.81,92.5,92.71,34745.0,89.7131,89.9554,89.6549,89.8585,34745.0
2020-07-16 15:10:00,92.67,92.9,92.61,92.88,22617.0,89.8197,90.0426,89.7615,90.0232,22617.0
2020-07-16 15:20:00,92.88,93.29,92.86,93.29,49924.0,90.0232,90.4206,90.0038,90.4206,49924.0
2020-07-16 15:30:00,93.26,93.33,93.03,93.32,70393.0,90.3915,90.4594,90.1686,90.4497,70393.0
2020-07-16 15:40:00,93.31,93.43,93.1,93.25,70636.0,90.44,90.5563,90.2365,90.3818,70636.0
2020-07-16 15:50:00,93.23,93.26,92.99,93.15,183542.0,90.3625,90.3915,90.1298,90.2849,183542.0
2020-07-17 09:30:00,93.03,93.1,91.36,91.51,143710.0,90.1686,90.2365,88.55,88.6954,143710.0
2020-07-17 09:40:00,91.42,92.1,91.34,91.94,43699.0,88.6081,89.2672,88.5306,89.1121,43699.0
2020-07-17 09:50:00,91.91,92.25,90.87,91.3,43989.0,89.0831,89.4126,88.0751,88.4918,43989.0
2020-07-17 10:00:00,91.22,91.41,90.68,91.07,77140.0,88.4143,88.5984,87.8909,88.2689,77140.0
2020-07-17 10:10:00,91.03,91.1,90.72,90.87,33057.0,88.2301,88.298,87.9297,88.0751,33057.0
2020-07-17 10:20:00,90.91,90.91,90.1,90.31,58181.0,88.1138,88.1138,87.3287,87.5323,58181.0
2020-07-17 10:30:00,90.3,90.5,90.13,90.43,60820.0,87.5226,87.7164,87.3578,87.6486,60820.0
2020-07-17 10:40:00,90.44,90.83,90.44,90.82,26348.0,87.6583,88.0363,87.6583,88.0266,26348.0
2020-07-17 10:50:00,90.82,90.97,90.49,90.93,43887.0,88.0266,88.172,87.7067,88.1332,43887.0
2020-07-17 11:00:00,90.94,91.13,90.64,90.86,46667.0,88.1429,88.3271,87.8521,88.0654,46667.0
2020-07-17 11:10:00,90.86,90.98,90.63,90.74,19025.0,88.0654,88.1817,87.8424,87.9491,19025.0
2020-07-17 11:20:00,90.82,90.92,90.4,90.58,26287.0,88.0266,88.1235,87.6195,87.794,26287.0
2020-07-17 11:30:00,90.62,90.63,90.25,90.3,24071.0,87.8327,87.8424,87.4741,87.5226,24071.0
2020-07-17 11:40:00,90.28,90.55,90.22,90.45,37195.0,87.5032,87.7649,87.445,87.668,37195.0
2020-07-17 11:50:00,90.45,90.88,90.4,90.73,28273.0,87.668,88.0847,87.6195,87.9394,28273.0
2020-07-17 12:00:00,90.73,90.9,90.7,90.79,22482.0,87.9394,88.1041,87.9103,87.9975,22482.0
2020-07-17 12:10:00,90.74,91.16,90.69,91.0,75344.0,87.9491,88.3561,87.9006,88.2011,75344.0
2020-07-17 12:20:00,91.02,91.34,91.0,91.28,25283.0,88.2204,88.5306,88.2011,88.4724,25283.0
2020-07-17 12:30:00,91.28,91.3,91.03,91.13,22356.0,88.4724,88.4918,88.2301,88.3271,22356.0
2020-07-17 12:40:00,91.12,91.24,91.1,91.15,21627.0,88.3174,88.4337,88.298,88.3464,21627.0
2020-07-17 12:50:00,91.14,91.3,91.09,91.18,16066.0,88.3367,88.4918,88.2883,88.3755,16066.0
2020-07-17 13:00:00,91.19,91.24,91.04,91.18,18260.0,88.3852,88.4337,88.2398,88.3755,18260.0
2020-07-17 13:10:00,91.17,91.3,91.01,91.06,27669.0,88.3658,88.4918,88.2107,88.2592,27669.0
2020-07-17 13:20:00,91.08,91.22,90.95,91.18,17024.0,88.2786,88.4143,88.1526,88.3755,17024.0
2020-07-17 13:30:00,91.19,91.26,90.99,91.0,19089.0,88.3852,88.4531,88.1914,88.2011,19089.0
2020-07-17 13:40:00,91.01,91.02,90.84,90.89,23354.0,88.2107,88.2204,88.046,88.0944,23354.0
2020-07-17 13:50:00,90.89,90.93,90.83,90.9,26163.0,88.0944,88.1332,88.0363,88.1041,26163.0
2020-07-17 14:00:00,90.85,91.12,90.73,91.08,48300.0,88.0557,88.3174,87.9394,88.2786,48300.0
2020-07-17 14:10:00,91.07,91.19,90.99,91.16,23511.0,88.2689,88.3852,88.1914,88.3561,23511.0
2020-07-17 14:20:00,91.1,91.14,90.97,91.12,58468.0,88.298,88.3367,88.172,88.3174,58468.0
2020-07-17 14:30:00,91.13,91.59,91.1,91.59,46171.0,88.3271,88.7729,88.298,88.7729,46171.0
2020-07-17 14:40:00,91.59,91.63,91.35,91.35,43049.0,88.7729,88.8117,88.5403,88.5403,43049.0
2020-07-17 14:50:00,91.35,91.61,91.35,91.57,37546.0,88.5403,88.7923,88.5403,88.7535,37546.0
2020-07-17 15:00:00,91.5,91.75,91.43,91.69,19824.0,88.6857,88.928,88.6178,88.8698,19824.0
2020-07-17 15:10:00,91.67,91.67,91.45,91.56,28655.0,88.8504,88.8504,88.6372,88.7438,28655.0
2020-07-17 15:20:00,91.56,91.82,91.54,91.77,34124.0,88.7438,88.9958,88.7244,88.9474,34124.0
2020-07-17 15:30:00,91.77,91.86,91.67,91.74,61526.0,88.9474,89.0346,88.8504,88.9183,61526.0
2020-07-17 15:40:00,91.75,91.79,91.58,91.72,64666.0,88.928,88.9668,88.7632,88.8989,64666.0
2020-07-17 15:50:00,91.71,91.72,91.28,91.47,174418.0,88.8892,88.8989,88.4724,88.6566,174418.0
2020-07-20 09:30:00,90.64,91.63,90.21,91.09,77609.0,87.8521,88.8117,87.4354,88.2883,77609.0
2020-07-20 09:40:00,91.09,91.15,89.31,89.33,72870.0,88.2883,88.3464,86.563,86.5824,72870.0
2020-07-20 09:50:00,89.34,89.51,88.69,88.72,156051.0,86.5921,86.7569,85.9621,85.9912,156051.0
2020-07-20 10:00:00,88.78,89.07,88.49,88.59,91458.0,86.0493,86.3304,85.7683,85.8652,91458.0
2020-07-20 10:10:00,88.59,88.68,87.62,87.82,167499.0,85.8652,85.9524,84.925,85.1189,167499.0
2020-07-20 10:20:00,87.89,88.43,87.79,88.4,84295.0,85.1867,85.7101,85.0898,85.681,84295.0
2020-07-20 10:30:00,88.43,89.02,88.42,88.66,74471.0,85.7101,86.282,85.7004,85.933,74471.0
2020-07-20 10:40:00,88.67,89.05,88.65,88.71,44346.0,85.9427,86.311,85.9233,85.9815,44346.0
2020-07-20 10:50:00,88.72,88.94,88.66,88.89,33901.0,85.9912,86.2044,85.933,86.156,33901.0
2020-07-20 11:00:00,88.84,88.95,88.73,88.75,27417.0,86.1075,86.2141,86.0009,86.0203,27417.0
2020-07-20 11:10:00,88.73,88.83,88.46,88.5,21829.0,86.0009,86.0978,85.7392,85.7779,21829.0
2020-07-20 11:20:00,88.5,88.56,87.92,88.01,62544.0,85.7779,85.8361,85.2158,85.303,62544.0
2020-07-20 11:30:00,88.02,88.07,87.67,87.72,81787.0,85.3127,85.3612,84.9735,85.0219,81787.0
2020-07-20 11:40:00,87.71,88.39,87.57,88.29,62150.0,85.0122,85.6713,84.8766,85.5744,62150.0
2020-07-20 11:50:00,88.35,88.63,88.28,88.47,56685.0,85.6326,85.9039,85.5647,85.7489,56685.0
2020-07-20 12:00:00,88.43,88.52,88.07,88.5,45673.0,85.7101,85.7973,85.3612,85.7779,45673.0
2020-07-20 12:10:00,88.51,88.67,88.4,88.62,25207.0,85.7876,85.9427,85.681,85.8943,25207.0
2020-07-20 12:20:00,88.6,88.85,88.35,88.45,66991.0,85.8749,86.1172,85.6326,85.7295,66991.0
2020-07-20 12:30:00,88.42,88.47,88.21,88.47,32951.0,85.7004,85.7489,85.4969,85.7489,32951.0
2020-07-20 12:40:00,88.45,88.53,88.36,88.41,19010.0,85.7295,85.807,85.6423,85.6907,19010.0
2020-07-20 12:50:00,88.4,88.44,88.23,88.26,24844.0,85.681,85.7198,85.5163,85.5453,24844.0
2020-07-20 13:00:00,88.26,88.26,88.01,88.03,29126.0,85.5453,85.5453,85.303,85.3224,29126.0
2020-07-20 13:10:00,88.01,88.16,87.92,88.02,27762.0,85.303,85.4484,85.2158,85.3127,27762.0
2020-07-20 13:20:00,88.0,88.73,87.99,88.66,61550.0,85.2933,86.0009,85.2836,85.933,61550.0
2020-07-20 13:30:00,88.67,89.09,88.65,89.05,49725.0,85.9427,86.3498,85.9233,86.311,49725.0
2020-07-20 13:40:00,89.11,89.2,88.93,88.94,40718.0,86.3692,86.4564,86.1947,86.2044,40718.0
2020-07-20 13:50:00,88.95,89.02,88.84,89.02,12164.0,86.2141,86.282,86.1075,86.282,12164.0
2020-07-20 14:00:00,89.03,89.17,89.0,89.17,17617.0,86.2916,86.4273,86.2626,86.4273,17617.0
2020-07-20 14:10:00,89.17,89.35,89.12,89.21,44843.0,86.4273,86.6018,86.3789,86.4661,44843.0
2020-07-20 14:20:00,89.22,89.33,89.14,89.32,19197.0,86.4758,86.5824,86.3983,86.5727,19197.0
2020-07-20 14:30:00,89.34,89.39,89.19,89.26,16571.0,86.5921,86.6406,86.4467,86.5146,16571.0
2020-07-20 14:40:00,89.29,89.32,89.13,89.25,17073.0,86.5436,86.5727,86.3886,86.5049,17073.0
2020-07-20 14:50:00,89.26,89.29,89.2,89.23,19412.0,86.5146,86.5436,86.4564,86.4855,19412.0
2020-07-20 15:00:00,89.27,89.34,89.17,89.2,22483.0,86.5243,86.5921,86.4273,86.4564,22483.0
2020-07-20 15:10:00,89.18,89.27,89.05,89.11,48015.0,86.437,86.5243,86.311,86.3692,48015.0
2020-07-20 15:20:00,89.1,89.22,89.07,89.11,34763.0,86.3595,86.4758,86.3304,86.3692,34763.0
2020-07-20 15:30:00,89.09,89.42,89.08,89.38,44678.0,86.3498,86.6697,86.3401,86.6309,44678.0
2020-07-20 15:40:00,89.38,89.5,89.06,89.08,82901.0,86.6309,86.7472,86.3207,86.3401,82901.0
2020-07-20 15:50:00,89.08,89.11,88.34,88.47,424369.0,86.3401,86.3692,85.6229,85.7489,424369.0
2020-07-21 09:30:00,89.67,89.78,88.5,89.32,158566.0,86.912,87.0186,85.7779,86.5727,158566.0
2020-07-21 09:40:00,89.31,90.04,88.96,89.66,57645.0,86.563,87.2706,86.2238,86.9023,57645.0
2020-07-21 09:50:00,89.67,90.0,89.57,89.8,84700.0,86.912,87.2318,86.815,87.038,84700.0
2020-07-21 10:00:00,89.82,90.08,89.36,89.76,55697.0,87.0573,87.3094,86.6115,86.9992,55697.0
2020-07-21 10:10:00,89.71,90.1,89.38,89.41,57285.0,86.9507,87.3287,86.6309,86.66,57285.0
2020-07-21 10:20:00,89.4,89.71,89.11,89.42,48367.0,86.6503,86.9507,86.3692,86.6697,48367.0
2020-07-21 10:30:00,89.43,90.03,89.32,89.97,24126.0,86.6793,87.2609,86.5727,87.2027,24126.0
2020-07-21 10:40:00,89.96,90.16,89.31,89.72,58517.0,87.193,87.3869,86.563,86.9604,58517.0
2020-07-21 10:50:00,89.75,89.75,89.35,89.53,15907.0,86.9895,86.9895,86.6018,86.7763,15907.0
2020-07-21 11:00:00,89.57,90.32,89.57,90.27,31708.0,86.815,87.542,86.815,87.4935,31708.0
2020-07-21 11:10:00,90.28,90.78,90.25,90.73,58173.0,87.5032,87.9878,87.4741,87.9394,58173.0
2020-07-21 11:20:00,90.67,90.7,90.51,90.69,28216.0,87.8812,87.9103,87.7261,87.9006,28216.0
2020-07-21 11:30:00,90.66,90.95,90.56,90.77,44547.0,87.8715,88.1526,87.7746,87.9781,44547.0
2020-07-21 11:40:00,90.75,91.04,90.66,91.01,32370.0,87.9587,88.2398,87.8715,88.2107,32370.0
2020-07-21 11:50:00,91.02,91.5,90.99,91.34,65380.0,88.2204,88.6857,88.1914,88.5306,65380.0
2020-07-21 12:00:00,91.32,91.41,91.15,91.18,31386.0,88.5112,88.5984,88.3464,88.3755,31386.0
2020-07-21 12:10:00,91.16,91.19,90.93,90.93,34143.0,88.3561,88.3852,88.1332,88.1332,34143.0
2020-07-21 12:20:00,90.95,91.09,90.71,91.09,24226.0,88.1526,88.2883,87.92,88.2883,24226.0
2020-07-21 12:30:00,91.07,91.29,91.05,91.19,29250.0,88.2689,88.4821,88.2495,88.3852,29250.0
2020-07-21 12:40:00,91.16,91.26,91.0,91.12,27435.0,88.3561,88.4531,88.2011,88.3174,27435.0
2020-07-21 12:50:00,91.12,91.36,91.08,91.32,18247.0,88.3174,88.55,88.2786,88.5112,18247.0
2020-07-21 13:00:00,91.32,91.49,91.25,91.37,35311.0,88.5112,88.676,88.4434,88.5597,35311.0
2020-07-21 13:10:00,91.36,91.38,90.99,91.15,32083.0,88.55,88.5694,88.1914,88.3464,32083.0
2020-07-21 13:20:00,91.15,91.24,90.98,90.99,39633.0,88.3464,88.4337,88.1817,88.1914,39633.0
2020-07-21 13:30:00,90.96,91.12,90.89,91.03,15642.0,88.1623,88.3174,88.0944,88.2301,15642.0
2020-07-21 13:40:00,91.01,91.04,90.79,90.99,24100.0,88.2107,88.2398,87.9975,88.1914,24100.0
2020-07-21 13:50:00,90.96,90.96,90.71,90.87,29560.0,88.1623,88.1623,87.92,88.0751,29560.0
2020-07-21 14:00:00,90.89,90.98,90.8,90.83,27640.0,88.0944,88.1817,88.0072,88.0363,27640.0
2020-07-21 14:10:00,90.82,90.95,90.77,90.78,41427.0,88.0266,88.1526,87.9781,87.9878,41427.0
2020-07-21 14:20:00,90.77,90.88,90.73,90.88,17419.0,87.9781,88.0847,87.9394,88.0847,17419.0
2020-07-21 14:30:00,90.82,90.85,90.6,90.69,17992.0,88.0266,88.0557,87.8134,87.9006,17992.0
2020-07-21 14:40:00,90.69,90.9,90.67,90.81,11211.0,87.9006,88.1041,87.8812,88.0169,11211.0
2020-07-21 14:50:00,90.8,91.01,90.79,90.97,23931.0,88.0072,88.2107,87.9975,88.172,23931.0
2020-07-21 15:00:00,90.96,90.96,90.69,90.81,44341.0,88.1623,88.1623,87.9006,88.0169,44341.0
2020-07-21 15:10:00,90.78,90.86,90.38,90.45,45134.0,87.9878,88.0654,87.6001,87.668,45134.0
2020-07-21 15:20:00,90.44,90.64,90.22,90.23,39436.0,87.6583,87.8521,87.445,87.4547,39436.0
2020-07-21 15:30:00,90.25,90.33,90.04,90.13,50810.0,87.4741,87.5517,87.2706,87.3578,50810.0
2020-07-21 15:40:00,90.13,90.31,89.97,90.07,78967.0,87.3578,87.5323,87.2027,87.2997,78967.0
2020-07-21 15:50:00,90.06,90.08,89.74,89.96,169267.0,87.29,87.3094,86.9798,87.193,169267.0
2020-07-22 09:30:00,89.16,90.49,88.81,90.17,80737.0,86.4176,87.7067,86.0784,87.3966,80737.0
2020-07-22 09:40:00,90.15,90.91,90.01,90.6,63011.0,87.3772,88.1138,87.2415,87.8134,63011.0
2020-07-22 09:50:00,90.69,90.76,90.01,90.19,29464.0,87.9006,87.9684,87.2415,87.416,29464.0
2020-07-22 10:00:00,90.23,90.24,89.67,90.2,63884.0,87.4547,87.4644,86.912,87.4257,63884.0
2020-07-22 10:10:00,90.18,90.25,89.67,89.77,29256.0,87.4063,87.4741,86.912,87.0089,29256.0
2020-07-22 10:20:00,89.7,90.2,89.7,90.11,22016.0,86.941,87.4257,86.941,87.3384,22016.0
2020-07-22 10:30:00,90.11,90.71,90.1,90.69,26859.0,87.3384,87.92,87.3287,87.9006,26859.0
2020-07-22 10:40:00,90.73,90.8,90.42,90.42,34428.0,87.9394,88.0072,87.6389,87.6389,34428.0
2020-07-22 10:50:00,90.35,90.46,90.13,90.46,20561.0,87.571,87.6777,87.3578,87.6777,20561.0
2020-07-22 11:00:00,90.4,90.73,90.36,90.4,28294.0,87.6195,87.9394,87.5807,87.6195,28294.0
2020-07-22 11:10:00,90.41,90.63,90.35,90.39,21980.0,87.6292,87.8424,87.571,87.6098,21980.0
2020-07-22 11:20:00,90.35,90.48,90.21,90.45,14644.0,87.571,87.697,87.4354,87.668,14644.0
2020-07-22 11:30:00,90.46,90.51,90.28,90.44,18075.0,87.6777,87.7261,87.5032,87.6583,18075.0
2020-07-22 11:40:00,90.43,90.57,90.34,90.54,22341.0,87.6486,87.7843,87.5614,87.7552,22341.0
2020-07-22 11:50:00,90.58,90.67,90.3,90.3,16884.0,87.794,87.8812,87.5226,87.5226,16884.0
2020-07-22 12:00:00,90.34,90.38,90.16,90.21,14247.0,87.5614,87.6001,87.3869,87.4354,14247.0
2020-07-22 12:10:00,90.15,90.59,90.15,90.51,28136.0,87.3772,87.8037,87.3772,87.7261,28136.0
2020-07-22 12:20:00,90.49,90.56,90.09,90.15,22802.0,87.7067,87.7746,87.319,87.3772,22802.0
2020-07-22 12:30:00,90.12,90.42,90.12,90.31,14496.0,87.3481,87.6389,87.3481,87.5323,14496.0
2020-07-22 12:40:00,90.31,90.49,90.18,90.49,23824.0,87.5323,87.7067,87.4063,87.7067,23824.0
2020-07-22 12:50:00,90.46,90.59,90.28,90.55,52695.0,87.6777,87.8037,87.5032,87.7649,52695.0
2020-07-22 13:00:00,90.55,90.82,90.54,90.71,45807.0,87.7649,88.0266,87.7552,87.92,45807.0
2020-07-22 13:10:00,90.71,90.74,90.58,90.67,13094.0,87.92,87.9491,87.794,87.8812,13094.0
2020-07-22 13:20:00,90.7,90.96,90.7,90.94,25933.0,87.9103,88.1623,87.9103,88.1429,25933.0
2020-07-22 13:30:00,90.94,90.95,90.58,90.59,29610.0,88.1429,88.1526,87.794,87.8037,29610.0
2020-07-22 13:40:00,90.57,90.74,90.54,90.55,21390.0,87.7843,87.9491,87.7552,87.7649,21390.0
2020-07-22 13:50:00,90.54,90.67,90.45,90.45,30202.0,87.7552,87.8812,87.668,87.668,30202.0
2020-07-22 14:00:00,90.45,90.67,90.44,90.56,24722.0,87.668,87.8812,87.6583,87.7746,24722.0
2020-07-22 14:10:00,90.57,90.6,90.44,90.58,14671.0,87.7843,87.8134,87.6583,87.794,14671.0
2020-07-22 14:20:00,90.59,90.59,90.29,90.45,22640.0,87.8037,87.8037,87.5129,87.668,22640.0
2020-07-22 14:30:00,90.52,90.76,90.42,90.76,17167.0,87.7358,87.9684,87.6389,87.9684,17167.0
2020-07-22 14:40:00,90.76,90.92,90.75,90.91,27257.0,87.9684,88.1235,87.9587,88.1138,27257.0
2020-07-22 14:50:00,90.92,90.93,90.68,90.83,19725.0,88.1235,88.1332,87.8909,88.0363,19725.0
2020-07-22 15:00:00,90.81,90.87,90.67,90.75,19995.0,88.0169,88.0751,87.8812,87.9587,19995.0
2020-07-22 15:10:00,90.74,90.82,90.69,90.69,22929.0,87.9491,88.0266,87.9006,87.9006,22929.0
2020-07-22 15:20:00,90.7,90.84,90.65,90.78,24022.0,87.9103,88.046,87.8618,87.9878,24022.0
2020-07-22 15:30:00,90.76,90.76,90.56,90.64,42441.0,87.9684,87.9684,87.7746,87.8521,42441.0
2020-07-22 15:40:00,90.62,90.85,90.54,90.78,35696.0,87.8327,88.0557,87.7552,87.9878,35696.0
2020-07-22 15:50:00,90.81,90.87,90.64,90.78,114703.0,88.0169,88.0751,87.8521,87.9878,114703.0
2020-07-23 09:30:00,89.87,90.2,88.94,89.33,83503.0,87.1058,87.4257,86.2044,86.5824,83503.0
2020-07-23 09:40:00,89.36,89.41,88.1,88.71,148310.0,86.6115,86.66,85.3903,85.9815,148310.0
2020-07-23 09:50:00,88.73,89.2,88.45,89.15,45053.0,86.0009,86.4564,85.7295,86.408,45053.0
2020-07-23 10:00:00,89.08,89.42,88.9,89.18,34194.0,86.3401,86.6697,86.1656,86.437,34194.0
2020-07-23 10:10:00,89.16,89.2,88.39,88.39,59837.0,86.4176,86.4564,85.6713,85.6713,59837.0
2020-07-23 10:20:00,88.37,88.41,87.98,88.17,71048.0,85.6519,85.6907,85.2739,85.4581,71048.0
2020-07-23 10:30:00,88.19,88.35,88.06,88.3,46814.0,85.4775,85.6326,85.3515,85.5841,46814.0
2020-07-23 10:40:00,88.33,88.5,88.18,88.34,15458.0,85.6132,85.7779,85.4678,85.6229,15458.0
2020-07-23 10:50:00,88.34,88.53,88.21,88.28,18916.0,85.6229,85.807,85.4969,85.5647,18916.0
2020-07-23 11:00:00,88.31,88.64,88.16,88.64,32074.0,85.5938,85.9136,85.4484,85.9136,32074.0
2020-07-23 11:10:00,88.62,88.73,88.46,88.59,21034.0,85.8943,86.0009,85.7392,85.8652,21034.0
2020-07-23 11:20:00,88.62,88.77,88.46,88.74,23887.0,85.8943,86.0396,85.7392,86.0106,23887.0
2020-07-23 11:30:00,88.7,88.97,88.57,88.96,25281.0,85.9718,86.2335,85.8458,86.2238,25281.0
2020-07-23 11:40:00,88.98,89.06,88.75,88.83,39354.0,86.2432,86.3207,86.0203,86.0978,39354.0
2020-07-23 11:50:00,88.8,89.13,88.72,89.1,22665.0,86.0687,86.3886,85.9912,86.3595,22665.0
2020-07-23 12:00:00,89.03,89.13,88.87,88.87,16545.0,86.2916,86.3886,86.1366,86.1366,16545.0
2020-07-23 12:10:00,88.84,89.14,88.83,89.12,32851.0,86.1075,86.3983,86.0978,86.3789,32851.0
2020-07-23 12:20:00,89.14,89.42,89.09,89.22,18732.0,86.3983,86.6697,86.3498,86.4758,18732.0
2020-07-23 12:30:00,89.21,89.38,89.12,89.22,25052.0,86.4661,86.6309,86.3789,86.4758,25052.0
2020-07-23 12:40:00,89.25,89.55,89.25,89.48,32251.0,86.5049,86.7957,86.5049,86.7278,32251.0
2020-07-23 12:50:00,89.5,89.72,89.03,89.08,24445.0,86.7472,86.9604,86.2916,86.3401,24445.0
2020-07-23 13:00:00,89.07,89.38,89.07,89.17,9410.0,86.3304,86.6309,86.3304,86.4273,9410.0
2020-07-23 13:10:00,89.2,89.31,88.91,89.05,15826.0,86.4564,86.563,86.1753,86.311,15826.0
2020-07-23 13:20:00,89.04,89.47,88.92,89.47,26738.0,86.3013,86.7181,86.185,86.7181,26738.0
2020-07-23 13:30:00,89.44,89.44,88.82,88.95,12951.0,86.689,86.689,86.0881,86.2141,12951.0
2020-07-23 13:40:00,88.92,88.92,88.5,88.52,28737.0,86.185,86.185,85.7779,85.7973,28737.0
2020-07-23 13:50:00,88.48,88.63,88.35,88.6,20698.0,85.7586,85.9039,85.6326,85.8749,20698.0
2020-07-23 14:00:00,88.59,88.65,88.24,88.32,24119.0,85.8652,85.9233,85.5259,85.6035,24119.0
2020-07-23 14:10:00,88.29,88.36,87.92,88.27,74371.0,85.5744,85.6423,85.2158,85.555,74371.0
2020-07-23 14:20:00,88.25,88.59,88.02,88.44,27022.0,85.5356,85.8652,85.3127,85.7198,27022.0
2020-07-23 14:30:00,88.45,88.63,88.1,88.12,29114.0,85.7295,85.9039,85.3903,85.4096,29114.0
2020-07-23 14:40:00,88.2,88.58,88.18,88.56,14124.0,85.4872,85.8555,85.4678,85.8361,14124.0
2020-07-23 14:50:00,88.59,88.87,88.58,88.86,25548.0,85.8652,86.1366,85.8555,86.1269,25548.0
2020-07-23 15:00:00,88.91,88.96,88.57,88.6,26172.0,86.1753,86.2238,85.8458,85.8749,26172.0
2020-07-23 15:10:00,88.64,88.83,88.57,88.74,30679.0,85.9136,86.0978,85.8458,86.0106,30679.0
2020-07-23 15:20:00,88.75,88.86,88.55,88.73,19321.0,86.0203,86.1269,85.8264,86.0009,19321.0
2020-07-23 15:30:00,88.67,88.88,88.38,88.83,33730.0,85.9427,86.1463,85.6616,86.0978,33730.0
2020-07-23 15:40:00,88.8,88.92,88.75,88.8,35728.0,86.0687,86.185,86.0203,86.0687,35728.0
2020-07-23 15:50:00,88.8,89.12,88.45,88.97,134000.0,86.0687,86.3789,85.7295,86.2335,134000.0
2020-07-24 09:30:00,88.7,88.89,87.65,88.13,131528.0,85.9718,86.156,84.9541,85.4193,131528.0
2020-07-24 09:40:00,88.1,88.53,88.0,88.29,74244.0,85.3903,85.807,85.2933,85.5744,74244.0
2020-07-24 09:50:00,88.34,88.52,87.75,88.14,48412.0,85.6229,85.7973,85.051,85.429,48412.0
2020-07-24 10:00:00,88.13,88.46,88.11,88.25,30538.0,85.4193,85.7392,85.3999,85.5356,30538.0
2020-07-24 10:10:00,88.28,88.66,88.24,88.35,28831.0,85.5647,85.933,85.5259,85.6326,28831.0
2020-07-24 10:20:00,88.35,88.39,87.95,88.29,46563.0,85.6326,85.6713,85.2449,85.5744,46563.0
2020-07-24 10:30:00,88.29,88.32,87.7,87.88,48838.0,85.5744,85.6035,85.0026,85.177,48838.0
2020-07-24 10:40:00,87.97,88.61,87.95,88.53,35212.0,85.2642,85.8846,85.2449,85.807,35212.0
2020-07-24 10:50:00,88.49,88.59,88.28,88.48,25656.0,85.7683,85.8652,85.5647,85.7586,25656.0
2020-07-24 11:00:00,88.55,88.72,87.79,87.79,40083.0,85.8264,85.9912,85.0898,85.0898,40083.0
2020-07-24 11:10:00,87.79,87.95,87.55,87.64,92074.0,85.0898,85.2449,84.8572,84.9444,92074.0
2020-07-24 11:20:00,87.68,87.8,87.42,87.43,24264.0,84.9832,85.0995,84.7312,84.7409,24264.0
2020-07-24 11:30:00,87.45,87.64,87.24,87.43,40057.0,84.7602,84.9444,84.5567,84.7409,40057.0
2020-07-24 11:40:00,87.51,87.57,87.24,87.25,21439.0,84.8184,84.8766,84.5567,84.5664,21439.0
2020-07-24 11:50:00,87.25,87.56,87.17,87.4,36219.0,84.5664,84.8669,84.4889,84.7118,36219.0
2020-07-24 12:00:00,87.38,87.46,86.99,87.02,60164.0,84.6924,84.7699,84.3144,84.3435,60164.0
2020-07-24 12:10:00,87.0,87.32,86.83,87.25,44837.0,84.3241,84.6342,84.1593,84.5664,44837.0
2020-07-24 12:20:00,87.26,87.44,87.21,87.33,11002.0,84.5761,84.7506,84.5276,84.6439,11002.0
2020-07-24 12:30:00,87.33,87.44,87.11,87.32,27358.0,84.6439,84.7506,84.4307,84.6342,27358.0
2020-07-24 12:40:00,87.34,87.35,87.0,87.0,15705.0,84.6536,84.6633,84.3241,84.3241,15705.0
2020-07-24 12:50:00,87.0,87.1,86.83,86.9,13839.0,84.3241,84.421,84.1593,84.2272,13839.0
2020-07-24 13:00:00,86.9,86.96,86.6,86.68,43084.0,84.2272,84.2853,83.9364,84.0139,43084.0
2020-07-24 13:10:00,86.66,86.84,86.57,86.82,24945.0,83.9945,84.169,83.9073,84.1496,24945.0
2020-07-24 13:20:00,86.79,86.87,86.66,86.87,37788.0,84.1205,84.1981,83.9945,84.1981,37788.0
2020-07-24 13:30:00,86.87,87.1,86.78,87.02,36568.0,84.1981,84.421,84.1109,84.3435,36568.0
2020-07-24 13:40:00,87.03,87.04,86.81,86.95,25504.0,84.3532,84.3629,84.1399,84.2756,25504.0
2020-07-24 13:50:00,86.97,87.12,86.88,87.12,19223.0,84.295,84.4404,84.2078,84.4404,19223.0
2020-07-24 14:00:00,87.11,87.29,87.08,87.23,11232.0,84.4307,84.6052,84.4016,84.547,11232.0
2020-07-24 14:10:00,87.24,87.41,87.2,87.23,21480.0,84.5567,84.7215,84.5179,84.547,21480.0
2020-07-24 14:20:00,87.26,87.37,87.16,87.33,19744.0,84.5761,84.6827,84.4792,84.6439,19744.0
2020-07-24 14:30:00,87.35,87.4,87.25,87.36,16464.0,84.6633,84.7118,84.5664,84.673,16464.0
2020-07-24 14:40:00,87.4,87.46,87.27,87.28,17674.0,84.7118,84.7699,84.5858,84.5955,17674.0
2020-07-24 14:50:00,87.26,87.4,87.24,87.4,19263.0,84.5761,84.7118,84.5567,84.7118,19263.0
2020-07-24 15:00:00,87.39,87.68,87.34,87.59,35362.0,84.7021,84.9832,84.6536,84.8959,35362.0
2020-07-24 15:10:00,87.57,87.76,87.36,87.36,25912.0,84.8766,85.0607,84.673,84.673,25912.0
2020-07-24 15:20:00,87.43,87.48,87.07,87.35,45997.0,84.7409,84.7893,84.3919,84.6633,45997.0
2020-07-24 15:30:00,87.31,87.55,87.25,87.52,39109.0,84.6245,84.8572,84.5664,84.8281,39109.0
2020-07-24 15:40:00,87.55,87.72,87.52,87.65,42248.0,84.8572,85.0219,84.8281,84.9541,42248.0
2020-07-24 15:50:00,87.64,87.68,87.4,87.52,113987.0,84.9444,84.9832,84.7118,84.8281,113987.0
2020-07-27 09:30:00,86.03,86.66,85.2,85.38,273669.0,83.3839,83.9945,82.5794,82.7539,273669.0
2020-07-27 09:40:00,85.42,86.13,85.38,86.07,92710.0,82.7927,83.4808,82.7539,83.4227,92710.0
2020-07-27 09:50:00,86.05,86.53,85.95,86.15,73774.0,83.4033,83.8685,83.3064,83.5002,73774.0
2020-07-27 10:00:00,86.08,86.08,85.37,85.98,62702.0,83.4324,83.4324,82.7442,83.3355,62702.0
2020-07-27 10:10:00,85.99,86.33,85.88,85.92,53259.0,83.3451,83.6747,83.2385,83.2773,53259.0
2020-07-27 10:20:00,85.91,86.24,85.86,86.18,32233.0,83.2676,83.5875,83.2191,83.5293,32233.0
2020-07-27 10:30:00,86.17,86.28,85.89,86.16,20307.0,83.5196,83.6262,83.2482,83.5099,20307.0
2020-07-27 10:40:00,86.12,86.13,85.84,85.95,65927.0,83.4712,83.4808,83.1998,83.3064,65927.0
2020-07-27 10:50:00,85.99,86.3,85.95,86.28,22996.0,83.3451,83.6456,83.3064,83.6262,22996.0
2020-07-27 11:00:00,86.28,86.33,86.05,86.22,20100.0,83.6262,83.6747,83.4033,83.5681,20100.0
2020-07-27 11:10:00,86.28,86.49,86.17,86.25,52876.0,83.6262,83.8298,83.5196,83.5972,52876.0
2020-07-27 11:20:00,86.21,86.41,86.0,86.16,47128.0,83.5584,83.7522,83.3548,83.5099,47128.0
2020-07-27 11:30:00,86.14,86.52,85.99,86.33,66384.0,83.4905,83.8588,83.3451,83.6747,66384.0
2020-07-27 11:40:00,86.32,86.44,85.99,86.04,42626.0,83.665,83.7813,83.3451,83.3936,42626.0
2020-07-27 11:50:00,86.04,86.32,85.89,85.96,48284.0,83.3936,83.665,83.2482,83.3161,48284.0
2020-07-27 12:00:00,85.94,86.26,85.89,86.25,19679.0,83.2967,83.6068,83.2482,83.5972,19679.0
2020-07-27 12:10:00,86.28,86.43,86.04,86.3,17607.0,83.6262,83.7716,83.3936,83.6456,17607.0
2020-07-27 12:20:00,86.34,86.6,86.33,86.56,16141.0,83.6844,83.9364,83.6747,83.8976,16141.0
2020-07-27 12:30:00,86.56,86.56,86.29,86.43,11780.0,83.8976,83.8976,83.6359,83.7716,11780.0
2020-07-27 12:40:00,86.5,86.68,86.5,86.62,11909.0,83.8395,84.0139,83.8395,83.9558,11909.0
2020-07-27 12:50:00,86.63,86.95,86.63,86.94,29141.0,83.9655,84.2756,83.9655,84.2659,29141.0
2020-07-27 13:00:00,86.94,87.0,86.71,86.82,18425.0,84.2659,84.3241,84.043,84.1496,18425.0
2020-07-27 13:10:00,86.82,87.1,86.79,86.99,16816.0,84.1496,84.421,84.1205,84.3144,16816.0
2020-07-27 13:20:00,86.93,86.93,86.69,86.72,14507.0,84.2562,84.2562,84.0236,84.0527,14507.0
2020-07-27 13:30:00,86.71,86.78,86.57,86.77,10037.0,84.043,84.1109,83.9073,84.1012,10037.0
2020-07-27 13:40:00,86.8,86.8,86.54,86.54,14301.0,84.1302,84.1302,83.8782,83.8782,14301.0
2020-07-27 13:50:00,86.56,86.62,86.33,86.39,17841.0,83.8976,83.9558,83.6747,83.7328,17841.0
2020-07-27 14:00:00,86.37,86.51,86.29,86.5,22286.0,83.7135,83.8492,83.6359,83.8395,22286.0
2020-07-27 14:10:00,86.5,86.65,86.45,86.54,20979.0,83.8395,83.9848,83.791,83.8782,20979.0
2020-07-27 14:20:00,86.57,86.65,86.39,86.42,24041.0,83.9073,83.9848,83.7328,83.7619,24041.0
2020-07-27 14:30:00,86.39,86.42,86.22,86.39,18500.0,83.7328,83.7619,83.5681,83.7328,18500.0
2020-07-27 14:40:00,86.42,86.53,86.33,86.47,20674.0,83.7619,83.8685,83.6747,83.8104,20674.0
2020-07-27 14:50:00,86.49,86.55,86.29,86.39,16429.0,83.8298,83.8879,83.6359,83.7328,16429.0
2020-07-27 15:00:00,86.39,86.81,86.37,86.73,24637.0,83.7328,84.1399,83.7135,84.0624,24637.0
2020-07-27 15:10:00,86.76,86.95,86.68,86.92,25720.0,84.0915,84.2756,84.0139,84.2465,25720.0
2020-07-27 15:20:00,86.88,87.11,86.88,86.98,34529.0,84.2078,84.4307,84.2078,84.3047,34529.0
2020-07-27 15:30:00,86.97,87.14,86.94,87.01,47200.0,84.295,84.4598,84.2659,84.3338,47200.0
2020-07-27 15:40:00,87.02,87.03,86.65,86.87,75663.0,84.3435,84.3532,83.9848,84.1981,75663.0
2020-07-27 15:50:00,86.86,86.88,86.0,86.23,420037.0,84.1884,84.2078,83.3548,83.5778,420037.0
2020-07-28 09:30:00,86.06,86.99,86.06,86.44,72744.0,83.413,84.3144,83.413,83.7813,72744.0
2020-07-28 09:40:00,86.43,86.5,85.96,86.01,110312.0,83.7716,83.8395,83.3161,83.3645,110312.0
2020-07-28 09:50:00,85.98,86.34,85.97,86.21,36829.0,83.3355,83.6844,83.3258,83.5584,36829.0
2020-07-28 10:00:00,86.25,86.71,86.24,86.69,52455.0,83.5972,84.043,83.5875,84.0236,52455.0
2020-07-28 10:10:00,86.74,87.04,86.47,86.96,44576.0,84.0721,84.3629,83.8104,84.2853,44576.0
2020-07-28 10:20:00,86.98,87.05,86.43,86.53,27274.0,84.3047,84.3725,83.7716,83.8685,27274.0
2020-07-28 10:30:00,86.5,86.66,86.13,86.28,56452.0,83.8395,83.9945,83.4808,83.6262,56452.0
2020-07-28 10:40:00,86.28,86.39,86.06,86.29,25021.0,83.6262,83.7328,83.413,83.6359,25021.0
2020-07-28 10:50:00,86.3,86.73,86.19,86.64,115939.0,83.6456,84.0624,83.539,83.9752,115939.0
2020-07-28 11:00:00,86.64,86.74,86.26,86.5,56891.0,83.9752,84.0721,83.6068,83.8395,56891.0
2020-07-28 11:10:00,86.6,86.96,86.56,86.68,51991.0,83.9364,84.2853,83.8976,84.0139,51991.0
2020-07-28 11:20:00,86.69,86.95,86.6,86.91,17467.0,84.0236,84.2756,83.9364,84.2369,17467.0
2020-07-28 11:30:00,86.97,87.05,86.82,86.96,19615.0,84.295,84.3725,84.1496,84.2853,19615.0
2020-07-28 11:40:00,86.98,86.99,86.63,86.9,26872.0,84.3047,84.3144,83.9655,84.2272,26872.0
2020-07-28 11:50:00,86.83,86.87,86.68,86.85,24486.0,84.1593,84.1981,84.0139,84.1787,24486.0
2020-07-28 12:00:00,86.81,87.07,86.75,86.93,26866.0,84.1399,84.3919,84.0818,84.2562,26866.0
2020-07-28 12:10:00,86.92,87.21,86.91,87.18,26320.0,84.2465,84.5276,84.2369,84.4985,26320.0
2020-07-28 12:20:00,87.16,87.24,86.95,87.08,20385.0,84.4792,84.5567,84.2756,84.4016,20385.0
2020-07-28 12:30:00,87.11,87.2,87.02,87.18,11531.0,84.4307,84.5179,84.3435,84.4985,11531.0
2020-07-28 12:40:00,87.15,87.25,87.05,87.25,21302.0,84.4695,84.5664,84.3725,84.5664,21302.0
2020-07-28 12:50:00,87.25,87.39,87.22,87.27,11604.0,84.5664,84.7021,84.5373,84.5858,11604.0
2020-07-28 13:00:00,87.27,87.33,87.1,87.1,34746.0,84.5858,84.6439,84.421,84.421,34746.0
2020-07-28 13:10:00,87.09,87.09,86.76,86.86,14349.0,84.4113,84.4113,84.0915,84.1884,14349.0
2020-07-28 13:20:00,86.9,87.04,86.85,87.01,34584.0,84.2272,84.3629,84.1787,84.3338,34584.0
2020-07-28 13:30:00,86.98,87.21,86.94,86.95,29288.0,84.3047,84.5276,84.2659,84.2756,29288.0
2020-07-28 13:40:00,86.95,87.04,86.88,87.03,13005.0,84.2756,84.3629,84.2078,84.3532,13005.0
2020-07-28 13:50:00,87.08,87.28,87.08,87.23,15433.0,84.4016,84.5955,84.4016,84.547,15433.0
2020-07-28 14:00:00,87.23,87.56,87.23,87.54,25061.0,84.547,84.8669,84.547,84.8475,25061.0
2020-07-28 14:10:00,87.55,87.73,87.53,87.7,34722.0,84.8572,85.0316,84.8378,85.0026,34722.0
2020-07-28 14:20:00,87.65,87.72,87.43,87.59,28232.0,84.9541,85.0219,84.7409,84.8959,28232.0
2020-07-28 14:30:00,87.62,87.81,87.51,87.8,35847.0,84.925,85.1092,84.8184,85.0995,35847.0
2020-07-28 14:40:00,87.8,87.88,87.67,87.79,72119.0,85.0995,85.177,84.9735,85.0898,72119.0
2020-07-28 14:50:00,87.77,87.77,87.51,87.51,28873.0,85.0704,85.0704,84.8184,84.8184,28873.0
2020-07-28 15:00:00,87.51,87.56,86.96,86.99,34942.0,84.8184,84.8669,84.2853,84.3144,34942.0
2020-07-28 15:10:00,87.02,87.1,86.93,87.09,26266.0,84.3435,84.421,84.2562,84.4113,26266.0
2020-07-28 15:20:00,87.1,87.19,86.86,86.89,44174.0,84.421,84.5082,84.1884,84.2175,44174.0
2020-07-28 15:30:00,86.85,87.06,86.68,86.7,51704.0,84.1787,84.3822,84.0139,84.0333,51704.0
2020-07-28 15:40:00,86.71,86.78,86.55,86.56,38121.0,84.043,84.1109,83.8879,83.8976,38121.0
2020-07-28 15:50:00,86.55,86.63,86.39,86.59,140683.0,83.8879,83.9655,83.7328,83.9267,140683.0
2020-07-29 09:30:00,87.08,88.18,86.89,87.3,81104.0,84.4016,85.4678,84.2175,84.6149,81104.0
2020-07-29 09:40:00,87.32,87.47,86.95,87.04,47874.0,84.6342,84.7796,84.2756,84.3629,47874.0
2020-07-29 09:50:00,87.13,87.75,87.04,87.3,31732.0,84.4501,85.051,84.3629,84.6149,31732.0
2020-07-29 10:00:00,87.29,87.47,86.84,86.84,37873.0,84.6052,84.7796,84.169,84.169,37873.0
2020-07-29 10:10:00,86.82,87.19,86.64,87.04,63827.0,84.1496,84.5082,83.9752,84.3629,63827.0
2020-07-29 10:20:00,87.01,87.15,86.54,86.59,41493.0,84.3338,84.4695,83.8782,83.9267,41493.0
2020-07-29 10:30:00,86.55,86.58,86.1,86.11,30828.0,83.8879,83.917,83.4518,83.4615,30828.0
2020-07-29 10:40:00,86.13,86.44,86.13,86.32,47147.0,83.4808,83.7813,83.4808,83.665,47147.0
2020-07-29 10:50:00,86.31,86.44,86.0,86.38,66151.0,83.6553,83.7813,83.3548,83.7232,66151.0
2020-07-29 11:00:00,86.36,86.62,86.13,86.19,27042.0,83.7038,83.9558,83.4808,83.539,27042.0
2020-07-29 11:10:00,86.19,86.35,86.15,86.33,14157.0,83.539,83.6941,83.5002,83.6747,14157.0
2020-07-29 11:20:00,86.33,86.43,86.07,86.4,14341.0,83.6747,83.7716,83.4227,83.7425,14341.0
2020-07-29 11:30:00,86.41,86.46,86.23,86.32,10245.0,83.7522,83.8007,83.5778,83.665,10245.0
2020-07-29 11:40:00,86.31,86.33,86.16,86.2,32553.0,83.6553,83.6747,83.5099,83.5487,32553.0
2020-07-29 11:50:00,86.2,86.45,86.19,86.39,23281.0,83.5487,83.791,83.539,83.7328,23281.0
2020-07-29 12:00:00,86.4,86.79,86.32,86.7,23272.0,83.7425,84.1205,83.665,84.0333,23272.0
2020-07-29 12:10:00,86.7,86.72,86.55,86.7,12450.0,84.0333,84.0527,83.8879,84.0333,12450.0
2020-07-29 12:20:00,86.7,86.82,86.67,86.7,12938.0,84.0333,84.1496,84.0042,84.0333,12938.0
2020-07-29 12:30:00,86.69,86.84,86.6,86.74,10928.0,84.0236,84.169,83.9364,84.0721,10928.0
2020-07-29 12:40:00,86.76,86.76,86.64,86.69,7329.0,84.0915,84.0915,83.9752,84.0236,7329.0
2020-07-29 12:50:00,86.69,86.75,86.48,86.5,10793.0,84.0236,84.0818,83.8201,83.8395,10793.0
2020-07-29 13:00:00,86.51,86.6,86.41,86.43,19038.0,83.8492,83.9364,83.7522,83.7716,19038.0
2020-07-29 13:10:00,86.44,86.44,86.25,86.28,15246.0,83.7813,83.7813,83.5972,83.6262,15246.0
2020-07-29 13:20:00,86.28,86.4,86.28,86.39,9192.0,83.6262,83.7425,83.6262,83.7328,9192.0
2020-07-29 13:30:00,86.39,86.4,86.25,86.29,7725.0,83.7328,83.7425,83.5972,83.6359,7725.0
2020-07-29 13:40:00,86.27,86.36,86.2,86.31,11759.0,83.6165,83.7038,83.5487,83.6553,11759.0
2020-07-29 13:50:00,86.28,86.42,86.26,86.32,11220.0,83.6262,83.7619,83.6068,83.665,11220.0
2020-07-29 14:00:00,86.31,86.44,86.27,86.41,17758.0,83.6553,83.7813,83.6165,83.7522,17758.0
2020-07-29 14:10:00,86.39,86.7,86.32,86.65,10801.0,83.7328,84.0333,83.665,83.9848,10801.0
2020-07-29 14:20:00,86.65,86.71,86.55,86.61,22919.0,83.9848,84.043,83.8879,83.9461,22919.0
2020-07-29 14:30:00,86.58,86.63,86.5,86.6,15636.0,83.917,83.9655,83.8395,83.9364,15636.0
2020-07-29 14:40:00,86.62,86.74,86.53,86.69,14409.0,83.9558,84.0721,83.8685,84.0236,14409.0
2020-07-29 14:50:00,86.68,86.79,86.59,86.6,13644.0,84.0139,84.1205,83.9267,83.9364,13644.0
2020-07-29 15:00:00,86.61,86.62,86.38,86.51,28306.0,83.9461,83.9558,83.7232,83.8492,28306.0
2020-07-29 15:10:00,86.53,86.65,86.51,86.65,26773.0,83.8685,83.9848,83.8492,83.9848,26773.0
2020-07-29 15:20:00,86.68,86.82,86.53,86.73,26021.0,84.0139,84.1496,83.8685,84.0624,26021.0
2020-07-29 15:30:00,86.72,87.06,86.69,87.02,40854.0,84.0527,84.3822,84.0236,84.3435,40854.0
2020-07-29 15:40:00,87.03,87.23,86.95,87.17,66223.0,84.3532,84.547,84.2756,84.4889,66223.0
2020-07-29 15:50:00,87.18,87.24,87.03,87.15,149137.0,84.4985,84.5567,84.3532,84.4695,149137.0
2020-07-30 09:30:00,85.46,86.11,85.28,85.52,80841.0,82.8315,83.4615,82.657,82.8896,80841.0
2020-07-30 09:40:00,85.64,85.85,85.19,85.49,111405.0,83.0059,83.2095,82.5698,82.8605,111405.0
2020-07-30 09:50:00,85.43,85.43,84.54,84.78,112812.0,82.8024,82.8024,81.9397,82.1724,112812.0
2020-07-30 10:00:00,84.77,85.16,84.65,85.06,68435.0,82.1627,82.5407,82.0464,82.4438,68435.0
2020-07-30 10:10:00,85.04,85.23,84.81,84.99,43979.0,82.4244,82.6085,82.2014,82.3759,43979.0
2020-07-30 10:20:00,84.97,85.1,84.7,85.02,59829.0,82.3565,82.4825,82.0948,82.405,59829.0
2020-07-30 10:30:00,85.02,85.14,84.88,85.06,67564.0,82.405,82.5213,82.2693,82.4438,67564.0
2020-07-30 10:40:00,85.03,85.21,84.99,85.0,53852.0,82.4147,82.5891,82.3759,82.3856,53852.0
2020-07-30 10:50:00,84.94,85.22,84.88,85.16,17983.0,82.3274,82.5988,82.2693,82.5407,17983.0
2020-07-30 11:00:00,85.21,85.55,85.1,85.44,33611.0,82.5891,82.9187,82.4825,82.8121,33611.0
2020-07-30 11:10:00,85.47,85.77,85.42,85.73,42505.0,82.8411,83.1319,82.7927,83.0931,42505.0
2020-07-30 11:20:00,85.74,85.83,85.48,85.65,61365.0,83.1028,83.1901,82.8508,83.0156,61365.0
2020-07-30 11:30:00,85.58,85.63,85.34,85.58,20007.0,82.9478,82.9962,82.7151,82.9478,20007.0
2020-07-30 11:40:00,85.61,85.75,85.61,85.71,16415.0,82.9768,83.1125,82.9768,83.0738,16415.0
2020-07-30 11:50:00,85.72,85.89,85.67,85.84,13238.0,83.0835,83.2482,83.035,83.1998,13238.0
2020-07-30 12:00:00,85.85,85.91,85.54,85.66,16322.0,83.2095,83.2676,82.909,83.0253,16322.0
2020-07-30 12:10:00,85.61,86.0,85.6,85.92,38186.0,82.9768,83.3548,82.9671,83.2773,38186.0
2020-07-30 12:20:00,85.86,85.87,85.66,85.67,15809.0,83.2191,83.2288,83.0253,83.035,15809.0
2020-07-30 12:30:00,85.69,85.89,85.67,85.88,13955.0,83.0544,83.2482,83.035,83.2385,13955.0
2020-07-30 12:40:00,85.83,85.83,85.57,85.69,8909.0,83.1901,83.1901,82.9381,83.0544,8909.0
2020-07-30 12:50:00,85.69,85.79,85.56,85.66,10633.0,83.0544,83.1513,82.9284,83.0253,10633.0
2020-07-30 13:00:00,85.65,85.87,85.65,85.77,14243.0,83.0156,83.2288,83.0156,83.1319,14243.0
2020-07-30 13:10:00,85.72,85.81,85.6,85.6,13492.0,83.0835,83.1707,82.9671,82.9671,13492.0
2020-07-30 13:20:00,85.63,85.65,85.49,85.54,52199.0,82.9962,83.0156,82.8605,82.909,52199.0
2020-07-30 13:30:00,85.51,85.71,85.47,85.5,19662.0,82.8799,83.0738,82.8411,82.8702,19662.0
2020-07-30 13:40:00,85.49,85.67,85.47,85.64,9425.0,82.8605,83.035,82.8411,83.0059,9425.0
2020-07-30 13:50:00,85.6,85.88,85.6,85.84,16639.0,82.9671,83.2385,82.9671,83.1998,16639.0
2020-07-30 14:00:00,85.83,86.06,85.74,86.03,17149.0,83.1901,83.413,83.1028,83.3839,17149.0
2020-07-30 14:10:00,86.03,86.05,85.89,85.94,14082.0,83.3839,83.4033,83.2482,83.2967,14082.0
2020-07-30 14:20:00,85.94,86.02,85.74,85.79,19438.0,83.2967,83.3742,83.1028,83.1513,19438.0
2020-07-30 14:30:00,85.83,85.83,85.65,85.65,19529.0,83.1901,83.1901,83.0156,83.0156,19529.0
2020-07-30 14:40:00,85.67,85.7,85.52,85.63,30760.0,83.035,83.0641,82.8896,82.9962,30760.0
2020-07-30 14:50:00,85.64,85.68,85.54,85.67,23570.0,83.0059,83.0447,82.909,83.035,23570.0
2020-07-30 15:00:00,85.7,85.82,85.6,85.67,29635.0,83.0641,83.1804,82.9671,83.035,29635.0
2020-07-30 15:10:00,85.68,85.8,85.6,85.75,21699.0,83.0447,83.161,82.9671,83.1125,21699.0
2020-07-30 15:20:00,85.72,85.87,85.7,85.79,27143.0,83.0835,83.2288,83.0641,83.1513,27143.0
2020-07-30 15:30:00,85.78,85.81,85.47,85.51,87553.0,83.1416,83.1707,82.8411,82.8799,87553.0
2020-07-30 15:40:00,85.52,85.72,85.49,85.67,43165.0,82.8896,83.0835,82.8605,83.035,43165.0
2020-07-30 15:50:00,85.65,85.74,85.35,85.51,407777.0,83.0156,83.1028,82.7248,82.8799,407777.0
2020-07-31 09:30:00,84.6,84.62,83.4,83.47,251117.0,81.9979,82.0173,80.8348,80.9027,251117.0
2020-07-31 09:40:00,83.52,83.59,83.0,83.04,187101.0,80.9511,81.019,80.4471,80.4859,187101.0
2020-07-31 09:50:00,83.02,83.44,82.89,83.26,98246.0,80.4665,80.8736,80.3405,80.6991,98246.0
2020-07-31 10:00:00,83.32,83.57,83.19,83.24,54906.0,80.7573,80.9996,80.6313,80.6797,54906.0
2020-07-31 10:10:00,83.27,83.41,83.01,83.12,141724.0,80.7088,80.8445,80.4568,80.5634,141724.0
2020-07-31 10:20:00,83.08,83.11,82.7,82.95,87859.0,80.5247,80.5537,80.1563,80.3987,87859.0
2020-07-31 10:30:00,82.96,83.35,82.94,83.21,101325.0,80.4083,80.7863,80.389,80.6507,101325.0
2020-07-31 10:40:00,83.17,83.18,82.85,82.95,45018.0,80.6119,80.6216,80.3017,80.3987,45018.0
2020-07-31 10:50:00,82.95,83.17,82.84,83.12,35419.0,80.3987,80.6119,80.292,80.5634,35419.0
2020-07-31 11:00:00,83.05,83.06,82.67,82.76,90335.0,80.4956,80.5053,80.1273,80.2145,90335.0
2020-07-31 11:10:00,82.76,82.8,82.11,82.2,147995.0,80.2145,80.2533,79.5845,79.6717,147995.0
2020-07-31 11:20:00,82.21,82.51,82.19,82.3,82890.0,79.6814,79.9722,79.662,79.7686,82890.0
2020-07-31 11:30:00,82.31,82.35,82.06,82.31,47797.0,79.7783,79.8171,79.536,79.7783,47797.0
2020-07-31 11:40:00,82.32,82.9,82.31,82.84,85487.0,79.788,80.3502,79.7783,80.292,85487.0
2020-07-31 11:50:00,82.82,83.05,82.75,82.91,36655.0,80.2727,80.4956,80.2048,80.3599,36655.0
2020-07-31 12:00:00,82.91,83.03,82.69,82.91,39613.0,80.3599,80.4762,80.1466,80.3599,39613.0
2020-07-31 12:10:00,82.91,83.18,82.8,82.89,69750.0,80.3599,80.6216,80.2533,80.3405,69750.0
2020-07-31 12:20:00,82.87,83.37,82.87,83.35,30216.0,80.3211,80.8057,80.3211,80.7863,30216.0
2020-07-31 12:30:00,83.36,83.37,83.09,83.17,38905.0,80.796,80.8057,80.5343,80.6119,38905.0
2020-07-31 12:40:00,83.19,83.33,83.05,83.17,23344.0,80.6313,80.767,80.4956,80.6119,23344.0
2020-07-31 12:50:00,83.17,83.5,83.14,83.45,31902.0,80.6119,80.9317,80.5828,80.8833,31902.0
2020-07-31 13:00:00,83.46,83.72,83.36,83.68,25678.0,80.893,81.145,80.796,81.1062,25678.0
2020-07-31 13:10:00,83.65,83.85,83.57,83.73,33509.0,81.0771,81.271,80.9996,81.1547,33509.0
2020-07-31 13:20:00,83.71,84.13,83.66,84.12,43879.0,81.1353,81.5424,81.0868,81.5327,43879.0
2020-07-31 13:30:00,84.1,84.16,83.96,84.09,18390.0,81.5133,81.5714,81.3776,81.5036,18390.0
2020-07-31 13:40:00,84.11,84.19,84.05,84.1,21895.0,81.523,81.6005,81.4648,81.5133,21895.0
2020-07-31 13:50:00,84.11,84.23,83.9,83.98,33797.0,81.523,81.6393,81.3194,81.397,33797.0
2020-07-31 14:00:00,84.01,84.23,83.65,83.65,37229.0,81.426,81.6393,81.0771,81.0771,37229.0
2020-07-31 14:10:00,83.65,83.69,83.21,83.23,60301.0,81.0771,81.1159,80.6507,80.67,60301.0
2020-07-31 14:20:00,83.25,83.77,83.2,83.77,37621.0,80.6894,81.1934,80.641,81.1934,37621.0
2020-07-31 14:30:00,83.79,84.02,83.73,83.93,22969.0,81.2128,81.4357,81.1547,81.3485,22969.0
2020-07-31 14:40:00,83.93,84.19,83.9,84.07,16567.0,81.3485,81.6005,81.3194,81.4842,16567.0
2020-07-31 14:50:00,84.07,84.24,83.95,84.22,40001.0,81.4842,81.649,81.3679,81.6296,40001.0
2020-07-31 15:00:00,84.23,84.39,84.15,84.29,34355.0,81.6393,81.7944,81.5617,81.6974,34355.0
2020-07-31 15:10:00,84.28,84.3,83.99,84.15,34757.0,81.6877,81.7071,81.4067,81.5617,34757.0
2020-07-31 15:20:00,84.15,84.19,83.96,84.14,23135.0,81.5617,81.6005,81.3776,81.5521,23135.0
2020-07-31 15:30:00,84.16,84.23,83.95,83.97,49828.0,81.5714,81.6393,81.3679,81.3873,49828.0
2020-07-31 15:40:00,83.95,84.17,83.81,83.82,105959.0,81.3679,81.5811,81.2322,81.2419,105959.0
2020-07-31 15:50:00,83.81,83.83,83.49,83.83,465669.0,81.2322,81.2516,80.922,81.2516,465669.0
2020-08-03 09:30:00,83.51,83.84,81.88,82.08,202959.0,80.9414,81.2613,79.3616,79.5554,202959.0
2020-08-03 09:40:00,82.08,82.73,81.3,81.68,208613.0,79.5554,80.1854,78.7994,79.1677,208613.0
2020-08-03 09:50:00,81.67,82.0,81.37,81.7,80071.0,79.158,79.4779,78.8672,79.1871,80071.0
2020-08-03 10:00:00,81.71,82.23,81.64,82.07,92325.0,79.1968,79.7008,79.1289,79.5457,92325.0
2020-08-03 10:10:00,82.01,82.44,81.98,82.21,52541.0,79.4876,79.9043,79.4585,79.6814,52541.0
2020-08-03 10:20:00,82.27,82.87,82.19,82.82,62511.0,79.7396,80.3211,79.662,80.2727,62511.0
2020-08-03 10:30:00,82.84,83.37,82.81,83.29,41597.0,80.292,80.8057,80.263,80.7282,41597.0
2020-08-03 10:40:00,83.24,83.35,82.51,82.54,54154.0,80.6797,80.7863,79.9722,80.0013,54154.0
2020-08-03 10:50:00,82.55,82.83,82.5,82.79,40756.0,80.011,80.2823,79.9625,80.2436,40756.0
2020-08-03 11:00:00,82.76,83.25,82.76,83.18,50479.0,80.2145,80.6894,80.2145,80.6216,50479.0
2020-08-03 11:10:00,83.21,83.41,83.14,83.37,142021.0,80.6507,80.8445,80.5828,80.8057,142021.0
2020-08-03 11:20:00,83.37,83.62,83.35,83.51,32945.0,80.8057,81.048,80.7863,80.9414,32945.0
2020-08-03 11:30:00,83.48,83.85,83.45,83.7,28570.0,80.9124,81.271,80.8833,81.1256,28570.0
2020-08-03 11:40:00,83.73,84.11,83.7,83.81,42174.0,81.1547,81.523,81.1256,81.2322,42174.0
2020-08-03 11:50:00,83.78,83.94,83.65,83.75,22054.0,81.2031,81.3582,81.0771,81.174,22054.0
2020-08-03 12:00:00,83.71,83.97,83.69,83.92,20850.0,81.1353,81.3873,81.1159,81.3388,20850.0
2020-08-03 12:10:00,83.93,84.06,83.71,83.89,29312.0,81.3485,81.4745,81.1353,81.3097,29312.0
2020-08-03 12:20:00,83.91,83.93,83.74,83.83,24378.0,81.3291,81.3485,81.1644,81.2516,24378.0
2020-08-03 12:30:00,83.8,84.04,83.79,83.86,22769.0,81.2225,81.4551,81.2128,81.2807,22769.0
2020-08-03 12:40:00,83.84,84.19,83.82,84.19,25552.0,81.2613,81.6005,81.2419,81.6005,25552.0
2020-08-03 12:50:00,84.14,84.17,83.9,84.0,23906.0,81.5521,81.5811,81.3194,81.4164,23906.0
2020-08-03 13:00:00,83.97,84.04,83.83,83.85,29148.0,81.3873,81.4551,81.2516,81.271,29148.0
2020-08-03 13:10:00,83.85,83.93,83.8,83.93,36701.0,81.271,81.3485,81.2225,81.3485,36701.0
2020-08-03 13:20:00,83.91,83.91,83.68,83.76,29385.0,81.3291,81.3291,81.1062,81.1837,29385.0
2020-08-03 13:30:00,83.76,83.96,83.74,83.94,15788.0,81.1837,81.3776,81.1644,81.3582,15788.0
2020-08-03 13:40:00,83.95,83.96,83.7,83.8,16444.0,81.3679,81.3776,81.1256,81.2225,16444.0
2020-08-03 13:50:00,83.8,83.96,83.8,83.9,13382.0,81.2225,81.3776,81.2225,81.3194,13382.0
2020-08-03 14:00:00,83.92,83.97,83.74,83.8,17484.0,81.3388,81.3873,81.1644,81.2225,17484.0
2020-08-03 14:10:00,83.82,83.95,83.8,83.91,14555.0,81.2419,81.3679,81.2225,81.3291,14555.0
2020-08-03 14:20:00,83.9,83.93,83.79,83.9,24006.0,81.3194,81.3485,81.2128,81.3194,24006.0
2020-08-03 14:30:00,83.89,83.92,83.7,83.79,28401.0,81.3097,81.3388,81.1256,81.2128,28401.0
2020-08-03 14:40:00,83.78,83.82,83.66,83.69,20412.0,81.2031,81.2419,81.0868,81.1159,20412.0
2020-08-03 14:50:00,83.67,83.81,83.67,83.77,18351.0,81.0965,81.2322,81.0965,81.1934,18351.0
2020-08-03 15:00:00,83.75,83.79,83.56,83.73,23889.0,81.174,81.2128,80.9899,81.1547,23889.0
2020-08-03 15:10:00,83.81,83.81,83.55,83.61,26120.0,81.2322,81.2322,80.9802,81.0384,26120.0
2020-08-03 15:20:00,83.62,83.68,83.56,83.62,26373.0,81.048,81.1062,80.9899,81.048,26373.0
2020-08-03 15:30:00,83.62,83.71,83.47,83.53,52930.0,81.048,81.1353,80.9027,80.9608,52930.0
2020-08-03 15:40:00,83.53,83.69,83.51,83.59,80907.0,80.9608,81.1159,80.9414,81.019,80907.0
2020-08-03 15:50:00,83.59,83.7,83.39,83.48,244609.0,81.019,81.1256,80.8251,80.9124,244609.0
2020-08-04 09:30:00,83.42,84.19,82.62,83.88,111349.0,80.8542,81.6005,80.0788,81.3,111349.0
2020-08-04 09:40:00,83.91,84.23,83.69,84.02,80118.0,81.3291,81.6393,81.1159,81.4357,80118.0
2020-08-04 09:50:00,84.05,85.13,84.03,84.99,191452.0,81.4648,82.5116,81.4454,82.3759,191452.0
2020-08-04 10:00:00,84.93,85.01,84.51,84.97,73165.0,82.3178,82.3953,81.9107,82.3565,73165.0
2020-08-04 10:10:00,84.95,85.52,84.91,85.44,104078.0,82.3371,82.8896,82.2984,82.8121,104078.0
2020-08-04 10:20:00,85.45,85.45,85.06,85.23,54981.0,82.8218,82.8218,82.4438,82.6085,54981.0
2020-08-04 10:30:00,85.27,85.38,85.03,85.33,69335.0,82.6473,82.7539,82.4147,82.7054,69335.0
2020-08-04 10:40:00,85.34,85.6,85.34,85.52,46569.0,82.7151,82.9671,82.7151,82.8896,46569.0
2020-08-04 10:50:00,85.54,85.55,85.34,85.48,44486.0,82.909,82.9187,82.7151,82.8508,44486.0
2020-08-04 11:00:00,85.46,85.77,85.35,85.47,54290.0,82.8315,83.1319,82.7248,82.8411,54290.0
2020-08-04 11:10:00,85.45,85.63,85.39,85.6,46570.0,82.8218,82.9962,82.7636,82.9671,46570.0
2020-08-04 11:20:00,85.6,85.64,85.23,85.55,65989.0,82.9671,83.0059,82.6085,82.9187,65989.0
2020-08-04 11:30:00,85.52,85.59,85.28,85.39,54983.0,82.8896,82.9575,82.657,82.7636,54983.0
2020-08-04 11:40:00,85.39,85.55,85.34,85.48,36283.0,82.7636,82.9187,82.7151,82.8508,36283.0
2020-08-04 11:50:00,85.5,85.72,85.29,85.31,20104.0,82.8702,83.0835,82.6667,82.6861,20104.0
2020-08-04 12:00:00,85.3,85.31,85.05,85.1,25339.0,82.6764,82.6861,82.4341,82.4825,25339.0
2020-08-04 12:10:00,85.11,85.29,85.05,85.25,28713.0,82.4922,82.6667,82.4341,82.6279,28713.0
2020-08-04 12:20:00,85.26,85.61,85.25,85.61,29914.0,82.6376,82.9768,82.6279,82.9768,29914.0
2020-08-04 12:30:00,85.6,85.87,85.56,85.82,67049.0,82.9671,83.2288,82.9284,83.1804,67049.0
2020-08-04 12:40:00,85.79,85.79,85.65,85.65,24954.0,83.1513,83.1513,83.0156,83.0156,24954.0
2020-08-04 12:50:00,85.66,85.69,85.47,85.67,34150.0,83.0253,83.0544,82.8411,83.035,34150.0
2020-08-04 13:00:00,85.68,85.68,85.47,85.47,16600.0,83.0447,83.0447,82.8411,82.8411,16600.0
2020-08-04 13:10:00,85.5,85.78,85.5,85.74,40022.0,82.8702,83.1416,82.8702,83.1028,40022.0
2020-08-04 13:20:00,85.74,85.88,85.66,85.7,49665.0,83.1028,83.2385,83.0253,83.0641,49665.0
2020-08-04 13:30:00,85.69,85.79,85.55,85.67,32903.0,83.0544,83.1513,82.9187,83.035,32903.0
2020-08-04 13:40:00,85.65,85.88,85.58,85.81,29315.0,83.0156,83.2385,82.9478,83.1707,29315.0
2020-08-04 13:50:00,85.8,85.94,85.68,85.77,28080.0,83.161,83.2967,83.0447,83.1319,28080.0
2020-08-04 14:00:00,85.78,85.92,85.72,85.74,59568.0,83.1416,83.2773,83.0835,83.1028,59568.0
2020-08-04 14:10:00,85.76,86.14,85.73,86.04,100542.0,83.1222,83.4905,83.0931,83.3936,100542.0
2020-08-04 14:20:00,86.02,86.11,85.64,85.69,36538.0,83.3742,83.4615,83.0059,83.0544,36538.0
2020-08-04 14:30:00,85.67,85.72,85.44,85.55,83767.0,83.035,83.0835,82.8121,82.9187,83767.0
2020-08-04 14:40:00,85.54,85.83,85.52,85.8,33504.0,82.909,83.1901,82.8896,83.161,33504.0
2020-08-04 14:50:00,85.81,86.13,85.81,86.1,31040.0,83.1707,83.4808,83.1707,83.4518,31040.0
2020-08-04 15:00:00,86.08,86.14,85.83,86.02,43834.0,83.4324,83.4905,83.1901,83.3742,43834.0
2020-08-04 15:10:00,86.02,86.14,85.92,86.1,43457.0,83.3742,83.4905,83.2773,83.4518,43457.0
2020-08-04 15:20:00,86.13,86.27,86.11,86.18,45470.0,83.4808,83.6165,83.4615,83.5293,45470.0
2020-08-04 15:30:00,86.19,86.24,85.99,86.18,79891.0,83.539,83.5875,83.3451,83.5293,79891.0
2020-08-04 15:40:00,86.17,86.2,85.98,86.07,73956.0,83.5196,83.5487,83.3355,83.4227,73956.0
2020-08-04 15:50:00,86.06,86.15,85.91,86.1,137796.0,83.413,83.5002,83.2676,83.4518,137796.0
2020-08-05 09:30:00,87.72,87.94,86.4,87.14,118877.0,85.0219,85.2352,83.7425,84.4598,118877.0
2020-08-05 09:40:00,87.16,87.17,86.65,86.68,48669.0,84.4792,84.4889,83.9848,84.0139,48669.0
2020-08-05 09:50:00,86.64,87.1,86.35,87.02,28951.0,83.9752,84.421,83.6941,84.3435,28951.0
2020-08-05 10:00:00,87.12,87.16,86.67,86.9,33019.0,84.4404,84.4792,84.0042,84.2272,33019.0
2020-08-05 10:10:00,86.89,87.0,86.67,86.9,28749.0,84.2175,84.3241,84.0042,84.2272,28749.0
2020-08-05 10:20:00,86.89,86.89,86.56,86.8,35858.0,84.2175,84.2175,83.8976,84.1302,35858.0
2020-08-05 10:30:00,86.81,86.9,85.98,85.99,42530.0,84.1399,84.2272,83.3355,83.3451,42530.0
2020-08-05 10:40:00,85.97,86.61,85.97,86.61,45124.0,83.3258,83.9461,83.3258,83.9461,45124.0
2020-08-05 10:50:00,86.56,86.62,86.27,86.35,24202.0,83.8976,83.9558,83.6165,83.6941,24202.0
2020-08-05 11:00:00,86.32,86.75,86.32,86.72,26949.0,83.665,84.0818,83.665,84.0527,26949.0
2020-08-05 11:10:00,86.71,86.76,86.47,86.59,25260.0,84.043,84.0915,83.8104,83.9267,25260.0
2020-08-05 11:20:00,86.56,86.9,86.56,86.88,21549.0,83.8976,84.2272,83.8976,84.2078,21549.0
2020-08-05 11:30:00,86.88,86.95,86.75,86.85,37549.0,84.2078,84.2756,84.0818,84.1787,37549.0
2020-08-05 11:40:00,86.88,86.98,86.65,86.94,22997.0,84.2078,84.3047,83.9848,84.2659,22997.0
2020-08-05 11:50:00,86.9,87.01,86.85,86.92,18359.0,84.2272,84.3338,84.1787,84.2465,18359.0
2020-08-05 12:00:00,86.9,87.01,86.76,86.91,21209.0,84.2272,84.3338,84.0915,84.2369,21209.0
2020-08-05 12:10:00,86.96,86.96,86.57,86.61,22603.0,84.2853,84.2853,83.9073,83.9461,22603.0
2020-08-05 12:20:00,86.64,86.68,86.35,86.37,32995.0,83.9752,84.0139,83.6941,83.7135,32995.0
2020-08-05 12:30:00,86.34,86.39,86.05,86.21,38277.0,83.6844,83.7328,83.4033,83.5584,38277.0
2020-08-05 12:40:00,86.21,86.61,86.16,86.49,28531.0,83.5584,83.9461,83.5099,83.8298,28531.0
2020-08-05 12:50:00,86.57,86.64,86.37,86.38,25923.0,83.9073,83.9752,83.7135,83.7232,25923.0
2020-08-05 13:00:00,86.32,86.4,85.91,85.95,33038.0,83.665,83.7425,83.2676,83.3064,33038.0
2020-08-05 13:10:00,85.95,86.2,85.88,86.05,36377.0,83.3064,83.5487,83.2385,83.4033,36377.0
2020-08-05 13:20:00,86.05,86.53,86.0,86.53,35699.0,83.4033,83.8685,83.3548,83.8685,35699.0
2020-08-05 13:30:00,86.54,86.64,86.48,86.57,26495.0,83.8782,83.9752,83.8201,83.9073,26495.0
2020-08-05 13:40:00,86.6,86.81,86.58,86.78,23608.0,83.9364,84.1399,83.917,84.1109,23608.0
2020-08-05 13:50:00,86.78,86.85,86.66,86.67,28044.0,84.1109,84.1787,83.9945,84.0042,28044.0
2020-08-05 14:00:00,86.66,86.8,86.57,86.63,46082.0,83.9945,84.1302,83.9073,83.9655,46082.0
2020-08-05 14:10:00,86.62,86.79,86.52,86.75,16777.0,83.9558,84.1205,83.8588,84.0818,16777.0
2020-08-05 14:20:00,86.75,87.11,86.74,87.09,20139.0,84.0818,84.4307,84.0721,84.4113,20139.0
2020-08-05 14:30:00,87.08,87.3,87.08,87.24,29400.0,84.4016,84.6149,84.4016,84.5567,29400.0
2020-08-05 14:40:00,87.23,87.41,87.12,87.25,35941.0,84.547,84.7215,84.4404,84.5664,35941.0
2020-08-05 14:50:00,87.27,87.3,87.07,87.15,27181.0,84.5858,84.6149,84.3919,84.4695,27181.0
2020-08-05 15:00:00,87.14,87.49,87.13,87.47,25157.0,84.4598,84.799,84.4501,84.7796,25157.0
2020-08-05 15:10:00,87.46,87.48,87.23,87.31,45502.0,84.7699,84.7893,84.547,84.6245,45502.0
2020-08-05 15:20:00,87.31,87.39,87.24,87.38,23092.0,84.6245,84.7021,84.5567,84.6924,23092.0
2020-08-05 15:30:00,87.38,87.5,87.27,87.42,37654.0,84.6924,84.8087,84.5858,84.7312,37654.0
2020-08-05 15:40:00,87.42,87.49,87.17,87.2,53843.0,84.7312,84.799,84.4889,84.5179,53843.0
2020-08-05 15:50:00,87.2,87.36,87.15,87.27,129537.0,84.5179,84.673,84.4695,84.5858,129537.0
2020-08-06 09:30:00,86.44,87.0,86.06,86.09,74517.0,83.7813,84.3241,83.413,83.4421,74517.0
2020-08-06 09:40:00,86.09,86.78,85.95,86.59,43664.0,83.4421,84.1109,83.3064,83.9267,43664.0
2020-08-06 09:50:00,86.53,87.6,86.43,87.38,34742.0,83.8685,84.9056,83.7716,84.6924,34742.0
2020-08-06 10:00:00,87.42,87.63,87.03,87.34,50790.0,84.7312,84.9347,84.3532,84.6536,50790.0
2020-08-06 10:10:00,87.31,88.86,87.31,88.51,249283.0,84.6245,86.1269,84.6245,85.7876,249283.0
2020-08-06 10:20:00,88.5,88.86,88.39,88.76,37635.0,85.7779,86.1269,85.6713,86.03,37635.0
2020-08-06 10:30:00,88.77,89.16,88.58,88.66,99570.0,86.0396,86.4176,85.8555,85.933,99570.0
2020-08-06 10:40:00,88.56,88.6,87.8,88.33,64126.0,85.8361,85.8749,85.0995,85.6132,64126.0
2020-08-06 10:50:00,88.28,88.59,88.18,88.42,20856.0,85.5647,85.8652,85.4678,85.7004,20856.0
2020-08-06 11:00:00,88.44,88.47,88.17,88.31,13881.0,85.7198,85.7489,85.4581,85.5938,13881.0
2020-08-06 11:10:00,88.42,88.64,88.39,88.45,19945.0,85.7004,85.9136,85.6713,85.7295,19945.0
2020-08-06 11:20:00,88.49,88.62,88.22,88.28,16363.0,85.7683,85.8943,85.5066,85.5647,16363.0
2020-08-06 11:30:00,88.27,88.37,88.1,88.15,17609.0,85.555,85.6519,85.3903,85.4387,17609.0
2020-08-06 11:40:00,88.17,88.17,87.95,88.0,42266.0,85.4581,85.4581,85.2449,85.2933,42266.0
2020-08-06 11:50:00,87.96,88.04,87.6,87.93,38674.0,85.2546,85.3321,84.9056,85.2255,38674.0
2020-08-06 12:00:00,87.92,88.1,87.84,87.88,16839.0,85.2158,85.3903,85.1382,85.177,16839.0
2020-08-06 12:10:00,87.9,88.17,87.85,88.0,45995.0,85.1964,85.4581,85.1479,85.2933,45995.0
2020-08-06 12:20:00,88.03,88.3,87.96,88.2,29874.0,85.3224,85.5841,85.2546,85.4872,29874.0
2020-08-06 12:30:00,88.2,88.52,88.2,88.51,38410.0,85.4872,85.7973,85.4872,85.7876,38410.0
2020-08-06 12:40:00,88.49,88.75,88.43,88.75,22717.0,85.7683,86.0203,85.7101,86.0203,22717.0
2020-08-06 12:50:00,88.75,88.76,88.59,88.76,30784.0,86.0203,86.03,85.8652,86.03,30784.0
2020-08-06 13:00:00,88.76,89.05,88.74,89.02,37740.0,86.03,86.311,86.0106,86.282,37740.0
2020-08-06 13:10:00,89.01,89.05,88.96,89.0,55710.0,86.2723,86.311,86.2238,86.2626,55710.0
2020-08-06 13:20:00,89.0,89.0,88.52,88.55,24466.0,86.2626,86.2626,85.7973,85.8264,24466.0
2020-08-06 13:30:00,88.51,88.56,88.22,88.27,23442.0,85.7876,85.8361,85.5066,85.555,23442.0
2020-08-06 13:40:00,88.31,88.71,88.31,88.56,18439.0,85.5938,85.9815,85.5938,85.8361,18439.0
2020-08-06 13:50:00,88.54,88.66,88.45,88.54,21122.0,85.8167,85.933,85.7295,85.8167,21122.0
2020-08-06 14:00:00,88.57,90.24,88.57,90.07,396671.0,85.8458,87.4644,85.8458,87.2997,396671.0
2020-08-06 14:10:00,90.0,90.88,89.96,90.7,266369.0,87.2318,88.0847,87.193,87.9103,266369.0
2020-08-06 14:20:00,90.7,90.85,90.18,90.24,120492.0,87.9103,88.0557,87.4063,87.4644,120492.0
2020-08-06 14:30:00,90.23,90.93,90.12,90.92,80606.0,87.4547,88.1332,87.3481,88.1235,80606.0
2020-08-06 14:40:00,90.91,91.13,90.82,91.08,160957.0,88.1138,88.3271,88.0266,88.2786,160957.0
2020-08-06 14:50:00,91.1,91.22,90.83,90.87,77336.0,88.298,88.4143,88.0363,88.0751,77336.0
2020-08-06 15:00:00,90.87,91.13,90.82,90.84,62698.0,88.0751,88.3271,88.0266,88.046,62698.0
2020-08-06 15:10:00,90.84,90.84,90.5,90.81,52361.0,88.046,88.046,87.7164,88.0169,52361.0
2020-08-06 15:20:00,90.8,90.8,90.39,90.52,57134.0,88.0072,88.0072,87.6098,87.7358,57134.0
2020-08-06 15:30:00,90.54,90.59,90.17,90.23,54347.0,87.7552,87.8037,87.3966,87.4547,54347.0
2020-08-06 15:40:00,90.21,90.38,90.1,90.23,75505.0,87.4354,87.6001,87.3287,87.4547,75505.0
2020-08-06 15:50:00,90.24,90.42,90.2,90.39,153392.0,87.4644,87.6389,87.4257,87.6098,153392.0
2020-08-07 09:30:00,90.22,90.39,88.96,89.1,118983.0,87.445,87.6098,86.2238,86.3595,118983.0
2020-08-07 09:40:00,89.09,89.92,88.62,89.92,105907.0,86.3498,87.1543,85.8943,87.1543,105907.0
2020-08-07 09:50:00,90.04,90.55,89.9,90.28,97251.0,87.2706,87.7649,87.1349,87.5032,97251.0
2020-08-07 10:00:00,90.31,90.57,89.38,89.45,72609.0,87.5323,87.7843,86.6309,86.6987,72609.0
2020-08-07 10:10:00,89.41,89.98,89.41,89.63,42630.0,86.66,87.2124,86.66,86.8732,42630.0
2020-08-07 10:20:00,89.64,90.26,89.54,90.18,35415.0,86.8829,87.4838,86.786,87.4063,35415.0
2020-08-07 10:30:00,90.25,90.74,90.17,90.72,50249.0,87.4741,87.9491,87.3966,87.9297,50249.0
2020-08-07 10:40:00,90.73,90.94,90.52,90.6,69905.0,87.9394,88.1429,87.7358,87.8134,69905.0
2020-08-07 10:50:00,90.62,90.99,90.53,90.97,60593.0,87.8327,88.1914,87.7455,88.172,60593.0
2020-08-07 11:00:00,90.96,91.44,90.91,91.34,69193.0,88.1623,88.6275,88.1138,88.5306,69193.0
2020-08-07 11:10:00,91.33,91.82,91.28,91.75,113151.0,88.5209,88.9958,88.4724,88.928,113151.0
2020-08-07 11:20:00,91.75,91.91,91.67,91.77,154769.0,88.928,89.0831,88.8504,88.9474,154769.0
2020-08-07 11:30:00,91.77,91.84,91.4,91.73,77746.0,88.9474,89.0152,88.5888,88.9086,77746.0
2020-08-07 11:40:00,91.68,91.84,91.5,91.69,52222.0,88.8601,89.0152,88.6857,88.8698,52222.0
2020-08-07 11:50:00,91.73,91.89,91.6,91.71,67584.0,88.9086,89.0637,88.7826,88.8892,67584.0
2020-08-07 12:00:00,91.7,91.97,91.62,91.86,61055.0,88.8795,89.1412,88.802,89.0346,61055.0
2020-08-07 12:10:00,91.88,92.2,91.8,92.17,84848.0,89.054,89.3641,88.9764,89.3351,84848.0
2020-08-07 12:20:00,92.18,92.65,92.17,92.65,60858.0,89.3448,89.8003,89.3351,89.8003,60858.0
2020-08-07 12:30:00,92.64,93.13,92.59,93.05,171126.0,89.7906,90.2655,89.7421,90.188,171126.0
2020-08-07 12:40:00,93.05,93.1,92.86,93.02,83857.0,90.188,90.2365,90.0038,90.1589,83857.0
2020-08-07 12:50:00,93.0,93.1,92.8,92.8,103116.0,90.1395,90.2365,89.9457,89.9457,103116.0
2020-08-07 13:00:00,92.82,92.87,92.27,92.4,55818.0,89.9651,90.0135,89.432,89.558,55818.0
2020-08-07 13:10:00,92.41,92.56,92.3,92.52,84653.0,89.5677,89.7131,89.4611,89.6743,84653.0
2020-08-07 13:20:00,92.53,92.62,92.3,92.38,43382.0,89.684,89.7712,89.4611,89.5386,43382.0
2020-08-07 13:30:00,92.4,92.59,92.29,92.54,59149.0,89.558,89.7421,89.4514,89.6937,59149.0
2020-08-07 13:40:00,92.54,92.82,92.45,92.75,40877.0,89.6937,89.9651,89.6065,89.8972,40877.0
2020-08-07 13:50:00,92.79,93.14,92.74,93.02,118283.0,89.936,90.2752,89.8875,90.1589,118283.0
2020-08-07 14:00:00,93.03,93.3,92.94,93.11,98090.0,90.1686,90.4303,90.0814,90.2462,98090.0
2020-08-07 14:10:00,93.14,93.36,93.1,93.23,63544.0,90.2752,90.4885,90.2365,90.3625,63544.0
2020-08-07 14:20:00,93.24,93.35,92.9,92.91,75413.0,90.3722,90.4788,90.0426,90.0523,75413.0
2020-08-07 14:30:00,92.9,93.5,92.75,93.44,123204.0,90.0426,90.6242,89.8972,90.566,123204.0
2020-08-07 14:40:00,93.41,93.42,93.1,93.25,62386.0,90.5369,90.5466,90.2365,90.3818,62386.0
2020-08-07 14:50:00,93.26,93.3,93.04,93.15,55434.0,90.3915,90.4303,90.1783,90.2849,55434.0
2020-08-07 15:00:00,93.14,93.34,93.12,93.3,43779.0,90.2752,90.4691,90.2558,90.4303,43779.0
2020-08-07 15:10:00,93.32,93.63,93.26,93.51,145542.0,90.4497,90.7502,90.3915,90.6339,145542.0
2020-08-07 15:20:00,93.52,94.05,93.37,93.43,193698.0,90.6435,91.1572,90.4982,90.5563,193698.0
2020-08-07 15:30:00,93.44,93.7,93.31,93.5,127770.0,90.566,90.818,90.44,90.6242,127770.0
2020-08-07 15:40:00,93.48,93.71,93.32,93.68,130201.0,90.6048,90.8277,90.4497,90.7986,130201.0
2020-08-07 15:50:00,93.68,93.99,93.59,93.74,309910.0,90.7986,91.0991,90.7114,90.8568,309910.0
2020-08-10 09:30:00,94.25,95.5,93.53,93.69,271303.0,91.3511,92.5626,90.6532,90.8083,271303.0
2020-08-10 09:40:00,93.61,94.37,93.29,94.31,215743.0,90.7308,91.4674,90.4206,91.4092,215743.0
2020-08-10 09:50:00,94.28,94.9,93.95,94.02,150707.0,91.3802,91.9811,91.0603,91.1282,150707.0
2020-08-10 10:00:00,94.08,94.56,93.42,94.56,124698.0,91.1863,91.6516,90.5466,91.6516,124698.0
2020-08-10 10:10:00,94.51,94.8,93.78,94.1,95057.0,91.6031,91.8842,90.8955,91.2057,95057.0
2020-08-10 10:20:00,94.1,94.58,93.77,94.46,77760.0,91.2057,91.6709,90.8859,91.5546,77760.0
2020-08-10 10:30:00,94.5,96.22,93.78,96.17,289873.0,91.5934,93.2605,90.8955,93.212,289873.0
2020-08-10 10:40:00,96.22,96.37,95.18,95.33,108670.0,93.2605,93.4059,92.2525,92.3979,108670.0
2020-08-10 10:50:00,95.31,95.78,94.91,95.12,76443.0,92.3785,92.834,91.9908,92.1943,76443.0
2020-08-10 11:00:00,95.0,95.87,94.83,95.87,65201.0,92.078,92.9213,91.9133,92.9213,65201.0
2020-08-10 11:10:00,95.79,95.97,95.41,95.95,65995.0,92.8437,93.0182,92.4754,92.9988,65995.0
2020-08-10 11:20:00,95.93,96.19,95.72,95.76,77005.0,92.9794,93.2314,92.7759,92.8146,77005.0
2020-08-10 11:30:00,95.84,95.93,95.54,95.71,48687.0,92.8922,92.9794,92.6014,92.7662,48687.0
2020-08-10 11:40:00,95.73,96.85,95.68,96.56,67800.0,92.7856,93.8711,92.7371,93.59,67800.0
2020-08-10 11:50:00,96.5,96.98,96.32,96.96,47750.0,93.5319,93.9971,93.3574,93.9777,47750.0
2020-08-10 12:00:00,96.94,97.36,96.62,97.34,122533.0,93.9584,94.3654,93.6482,94.3461,122533.0
2020-08-10 12:10:00,97.34,97.98,97.25,97.93,150115.0,94.3461,94.9664,94.2588,94.9179,150115.0
2020-08-10 12:20:00,97.96,98.04,97.2,97.86,271799.0,94.947,95.0245,94.2104,94.8501,271799.0
2020-08-10 12:30:00,97.83,97.88,96.65,96.68,101257.0,94.821,94.8694,93.6773,93.7064,101257.0
2020-08-10 12:40:00,96.73,97.29,96.73,97.08,99328.0,93.7548,94.2976,93.7548,94.094,99328.0
2020-08-10 12:50:00,97.1,97.55,96.88,97.44,89326.0,94.1134,94.5496,93.9002,94.443,89326.0
2020-08-10 13:00:00,97.47,97.73,97.09,97.72,99779.0,94.4721,94.7241,94.1037,94.7144,99779.0
2020-08-10 13:10:00,97.72,97.75,96.75,96.75,101494.0,94.7144,94.7434,93.7742,93.7742,101494.0
2020-08-10 13:20:00,96.71,96.83,96.51,96.77,70055.0,93.7354,93.8517,93.5416,93.7936,70055.0
2020-08-10 13:30:00,96.78,96.95,96.59,96.81,53215.0,93.8033,93.968,93.6191,93.8324,53215.0
2020-08-10 13:40:00,96.84,96.85,96.18,96.22,62575.0,93.8614,93.8711,93.2217,93.2605,62575.0
2020-08-10 13:50:00,96.2,96.28,95.85,96.08,52564.0,93.2411,93.3187,92.9019,93.1248,52564.0
2020-08-10 14:00:00,96.06,96.48,96.03,96.31,46985.0,93.1054,93.5125,93.0763,93.3477,46985.0
2020-08-10 14:10:00,96.34,96.49,96.1,96.49,26927.0,93.3768,93.5222,93.1442,93.5222,26927.0
2020-08-10 14:20:00,96.47,96.62,96.39,96.61,33213.0,93.5028,93.6482,93.4253,93.6385,33213.0
2020-08-10 14:30:00,96.61,96.61,96.24,96.47,31672.0,93.6385,93.6385,93.2799,93.5028,31672.0
2020-08-10 14:40:00,96.46,96.5,96.26,96.41,40557.0,93.4931,93.5319,93.2993,93.4447,40557.0
2020-08-10 14:50:00,96.41,96.71,96.39,96.55,41451.0,93.4447,93.7354,93.4253,93.5803,41451.0
2020-08-10 15:00:00,96.54,97.23,96.44,97.21,104858.0,93.5707,94.2394,93.4737,94.22,104858.0
2020-08-10 15:10:00,97.23,97.39,96.91,97.06,97952.0,94.2394,94.3945,93.9293,94.0747,97952.0
2020-08-10 15:20:00,97.11,97.31,97.05,97.19,75074.0,94.1231,94.317,94.065,94.2007,75074.0
2020-08-10 15:30:00,97.18,97.52,97.17,97.37,117785.0,94.191,94.5205,94.1813,94.3751,117785.0
2020-08-10 15:40:00,97.38,98.09,97.38,98.09,192611.0,94.3848,95.073,94.3848,95.073,192611.0
2020-08-10 15:50:00,98.05,98.13,96.9,97.13,453245.0,95.0342,95.1118,93.9196,94.1425,453245.0
2020-08-11 09:30:00,101.17,101.62,98.35,99.18,471259.0,98.0582,98.4944,95.325,96.1295,471259.0
2020-08-11 09:40:00,99.11,99.67,98.5,99.08,154471.0,96.0616,96.6044,95.4704,96.0325,154471.0
2020-08-11 09:50:00,99.27,99.52,98.94,99.34,330587.0,96.2167,96.459,95.8968,96.2845,330587.0
2020-08-11 10:00:00,99.34,99.42,98.15,98.15,380908.0,96.2845,96.3621,95.1311,95.1311,380908.0
2020-08-11 10:10:00,98.23,98.57,98.08,98.26,69979.0,95.2087,95.5382,95.0633,95.2378,69979.0
2020-08-11 10:20:00,98.25,98.55,98.0,98.31,95397.0,95.2281,95.5188,94.9858,95.2862,95397.0
2020-08-11 10:30:00,98.32,98.67,98.1,98.18,86690.0,95.2959,95.6351,95.0827,95.1602,86690.0
2020-08-11 10:40:00,98.17,98.4,98.0,98.05,87327.0,95.1505,95.3734,94.9858,95.0342,87327.0
2020-08-11 10:50:00,98.06,98.37,98.0,98.16,102812.0,95.0439,95.3444,94.9858,95.1408,102812.0
2020-08-11 11:00:00,98.23,98.3,98.01,98.15,63390.0,95.2087,95.2765,94.9954,95.1311,63390.0
2020-08-11 11:10:00,98.17,98.4,98.06,98.19,58130.0,95.1505,95.3734,95.0439,95.1699,58130.0
2020-08-11 11:20:00,98.16,98.45,98.1,98.25,49604.0,95.1408,95.4219,95.0827,95.2281,49604.0
2020-08-11 11:30:00,98.28,98.47,98.1,98.22,74600.0,95.2571,95.4413,95.0827,95.199,74600.0
2020-08-11 11:40:00,98.25,98.37,98.2,98.29,31946.0,95.2281,95.3444,95.1796,95.2668,31946.0
2020-08-11 11:50:00,98.28,98.34,98.17,98.18,53812.0,95.2571,95.3153,95.1505,95.1602,53812.0
2020-08-11 12:00:00,98.11,98.3,98.03,98.28,56871.0,95.0924,95.2765,95.0148,95.2571,56871.0
2020-08-11 12:10:00,98.26,98.6,98.2,98.52,52262.0,95.2378,95.5673,95.1796,95.4898,52262.0
2020-08-11 12:20:00,98.52,98.82,98.24,98.8,51571.0,95.4898,95.7805,95.2184,95.7611,51571.0
2020-08-11 12:30:00,98.79,98.8,98.48,98.52,41254.0,95.7515,95.7611,95.451,95.4898,41254.0
2020-08-11 12:40:00,98.51,98.6,98.27,98.48,31111.0,95.4801,95.5673,95.2474,95.451,31111.0
2020-08-11 12:50:00,98.5,98.76,98.41,98.76,30931.0,95.4704,95.7224,95.3831,95.7224,30931.0
2020-08-11 13:00:00,98.78,98.85,98.5,98.64,41363.0,95.7418,95.8096,95.4704,95.6061,41363.0
2020-08-11 13:10:00,98.62,99.03,98.59,98.9,45474.0,95.5867,95.9841,95.5576,95.8581,45474.0
2020-08-11 13:20:00,98.9,99.35,98.82,99.2,57444.0,95.8581,96.2942,95.7805,96.1488,57444.0
2020-08-11 13:30:00,99.17,99.39,99.08,99.34,54802.0,96.1198,96.333,96.0325,96.2845,54802.0
2020-08-11 13:40:00,99.33,99.42,99.13,99.17,86871.0,96.2748,96.3621,96.081,96.1198,86871.0
2020-08-11 13:50:00,99.17,99.65,99.12,99.65,86328.0,96.1198,96.585,96.0713,96.585,86328.0
2020-08-11 14:00:00,99.64,100.29,99.54,100.17,151940.0,96.5753,97.2053,96.4784,97.089,151940.0
2020-08-11 14:10:00,100.17,100.48,99.94,100.01,83399.0,97.089,97.3895,96.8661,96.9339,83399.0
2020-08-11 14:20:00,100.0,100.13,99.88,99.91,63399.0,96.9242,97.0502,96.8079,96.837,63399.0
2020-08-11 14:30:00,99.87,100.15,99.82,100.05,73996.0,96.7982,97.0696,96.7498,96.9727,73996.0
2020-08-11 14:40:00,100.06,100.2,99.59,99.61,73448.0,96.9824,97.1181,96.5268,96.5462,73448.0
2020-08-11 14:50:00,99.57,99.69,99.28,99.44,54507.0,96.5075,96.6238,96.2264,96.3815,54507.0
2020-08-11 15:00:00,99.43,99.45,99.04,99.1,50327.0,96.3718,96.3912,95.9938,96.0519,50327.0
2020-08-11 15:10:00,99.07,99.27,98.0,98.08,113297.0,96.0228,96.2167,94.9858,95.0633,113297.0
2020-08-11 15:20:00,98.06,98.37,97.86,98.17,106903.0,95.0439,95.3444,94.8501,95.1505,106903.0
2020-08-11 15:30:00,98.17,98.2,97.44,97.52,141817.0,95.1505,95.1796,94.443,94.5205,141817.0
2020-08-11 15:40:00,97.56,97.66,97.04,97.11,137262.0,94.5593,94.6562,94.0553,94.1231,137262.0
2020-08-11 15:50:00,97.11,97.4,96.87,97.0,325756.0,94.1231,94.4042,93.8905,94.0165,325756.0
2020-08-12 09:30:00,99.21,99.65,98.74,99.0,141165.0,96.1585,96.585,95.703,95.955,141165.0
2020-08-12 09:40:00,98.99,99.28,98.48,98.83,143241.0,95.9453,96.2264,95.451,95.7902,143241.0
2020-08-12 09:50:00,98.81,98.98,98.34,98.48,137728.0,95.7708,95.9356,95.3153,95.451,137728.0
2020-08-12 10:00:00,98.51,98.61,97.86,98.28,104564.0,95.4801,95.577,94.8501,95.2571,104564.0
2020-08-12 10:10:00,98.27,98.95,98.15,98.93,69097.0,95.2474,95.9065,95.1311,95.8871,69097.0
2020-08-12 10:20:00,98.94,99.15,98.54,98.64,86549.0,95.8968,96.1004,95.5091,95.6061,86549.0
2020-08-12 10:30:00,98.65,98.82,98.08,98.16,42765.0,95.6158,95.7805,95.0633,95.1408,42765.0
2020-08-12 10:40:00,98.15,98.42,97.97,97.97,43375.0,95.1311,95.3928,94.9567,94.9567,43375.0
2020-08-12 10:50:00,97.99,98.16,97.44,97.61,39739.0,94.9761,95.1408,94.443,94.6077,39739.0
2020-08-12 11:00:00,97.58,97.93,97.52,97.66,51814.0,94.5787,94.9179,94.5205,94.6562,51814.0
2020-08-12 11:10:00,97.68,97.68,96.55,96.92,99116.0,94.6756,94.6756,93.5803,93.939,99116.0
2020-08-12 11:20:00,96.89,97.0,96.69,96.76,35420.0,93.9099,94.0165,93.716,93.7839,35420.0
2020-08-12 11:30:00,96.79,97.04,96.39,96.66,43636.0,93.813,94.0553,93.4253,93.687,43636.0
2020-08-12 11:40:00,96.66,96.95,96.39,96.43,53961.0,93.687,93.968,93.4253,93.464,53961.0
2020-08-12 11:50:00,96.52,96.64,96.4,96.49,23155.0,93.5513,93.6676,93.435,93.5222,23155.0
2020-08-12 12:00:00,96.51,96.75,96.48,96.53,29924.0,93.5416,93.7742,93.5125,93.561,29924.0
2020-08-12 12:10:00,96.51,96.68,96.39,96.68,28135.0,93.5416,93.7064,93.4253,93.7064,28135.0
2020-08-12 12:20:00,96.68,97.22,96.51,96.98,80942.0,93.7064,94.2297,93.5416,93.9971,80942.0
2020-08-12 12:30:00,96.98,97.11,96.82,96.96,59270.0,93.9971,94.1231,93.842,93.9777,59270.0
2020-08-12 12:40:00,97.02,97.02,96.57,96.57,20103.0,94.0359,94.0359,93.5997,93.5997,20103.0
2020-08-12 12:50:00,96.55,96.57,95.59,95.91,109733.0,93.5803,93.5997,92.6499,92.96,109733.0
2020-08-12 13:00:00,95.94,96.09,95.68,95.9,72305.0,92.9891,93.1345,92.7371,92.9503,72305.0
2020-08-12 13:10:00,95.88,95.97,95.68,95.73,22990.0,92.931,93.0182,92.7371,92.7856,22990.0
2020-08-12 13:20:00,95.75,95.75,95.39,95.59,43850.0,92.805,92.805,92.456,92.6499,43850.0
2020-08-12 13:30:00,95.6,96.09,95.6,96.0,42035.0,92.6596,93.1345,92.6596,93.0473,42035.0
2020-08-12 13:40:00,96.01,96.08,95.88,96.07,40083.0,93.057,93.1248,92.931,93.1151,40083.0
2020-08-12 13:50:00,96.05,96.19,95.99,96.04,115642.0,93.0957,93.2314,93.0376,93.086,115642.0
2020-08-12 14:00:00,96.04,96.34,95.99,96.32,69398.0,93.086,93.3768,93.0376,93.3574,69398.0
2020-08-12 14:10:00,96.33,96.43,96.22,96.29,67078.0,93.3671,93.464,93.2605,93.3283,67078.0
2020-08-12 14:20:00,96.27,96.46,96.11,96.38,68471.0,93.309,93.4931,93.1539,93.4156,68471.0
2020-08-12 14:30:00,96.38,96.41,96.14,96.24,45570.0,93.4156,93.4447,93.183,93.2799,45570.0
2020-08-12 14:40:00,96.24,96.42,96.2,96.37,51931.0,93.2799,93.4543,93.2411,93.4059,51931.0
2020-08-12 14:50:00,96.36,96.38,96.28,96.38,61293.0,93.3962,93.4156,93.3187,93.4156,61293.0
2020-08-12 15:00:00,96.33,96.46,96.29,96.42,33170.0,93.3671,93.4931,93.3283,93.4543,33170.0
2020-08-12 15:10:00,96.42,96.57,96.28,96.42,112260.0,93.4543,93.5997,93.3187,93.4543,112260.0
2020-08-12 15:20:00,96.42,96.51,96.38,96.38,70923.0,93.4543,93.5416,93.4156,93.4156,70923.0
2020-08-12 15:30:00,96.38,96.4,96.03,96.39,58193.0,93.4156,93.435,93.0763,93.4253,58193.0
2020-08-12 15:40:00,96.36,96.4,96.01,96.03,120782.0,93.3962,93.435,93.057,93.0763,120782.0
2020-08-12 15:50:00,96.06,96.35,95.85,95.98,287588.0,93.1054,93.3865,92.9019,93.0279,287588.0
2020-08-13 09:30:00,95.93,97.46,95.54,97.03,91384.0,92.9794,94.4624,92.6014,94.0456,91384.0
2020-08-13 09:40:00,96.96,97.39,96.71,97.38,60604.0,93.9777,94.3945,93.7354,94.3848,60604.0
2020-08-13 09:50:00,97.37,98.31,97.32,98.28,85763.0,94.3751,95.2862,94.3267,95.2571,85763.0
2020-08-13 10:00:00,98.29,98.5,97.92,98.0,53078.0,95.2668,95.4704,94.9082,94.9858,53078.0
2020-08-13 10:10:00,98.02,98.02,97.47,97.81,53680.0,95.0051,95.0051,94.4721,94.8016,53680.0
2020-08-13 10:20:00,97.83,97.84,97.32,97.33,40791.0,94.821,94.8307,94.3267,94.3364,40791.0
2020-08-13 10:30:00,97.27,97.46,97.05,97.16,27776.0,94.2782,94.4624,94.065,94.1716,27776.0
2020-08-13 10:40:00,97.17,97.71,97.16,97.42,33240.0,94.1813,94.7047,94.1716,94.4236,33240.0
2020-08-13 10:50:00,97.38,97.78,97.37,97.67,18030.0,94.3848,94.7725,94.3751,94.6659,18030.0
2020-08-13 11:00:00,97.67,97.67,97.26,97.33,26455.0,94.6659,94.6659,94.2685,94.3364,26455.0
2020-08-13 11:10:00,97.35,97.52,97.17,97.21,34662.0,94.3557,94.5205,94.1813,94.22,34662.0
2020-08-13 11:20:00,97.18,97.19,96.82,96.89,33268.0,94.191,94.2007,93.842,93.9099,33268.0
2020-08-13 11:30:00,96.88,97.2,96.83,97.17,38058.0,93.9002,94.2104,93.8517,94.1813,38058.0
2020-08-13 11:40:00,97.19,97.42,97.16,97.2,18569.0,94.2007,94.4236,94.1716,94.2104,18569.0
2020-08-13 11:50:00,97.25,97.81,97.18,97.64,34531.0,94.2588,94.8016,94.191,94.6368,34531.0
2020-08-13 12:00:00,97.65,97.83,97.53,97.67,19781.0,94.6465,94.821,94.5302,94.6659,19781.0
2020-08-13 12:10:00,97.67,97.76,97.45,97.69,58954.0,94.6659,94.7531,94.4527,94.6853,58954.0
2020-08-13 12:20:00,97.67,97.92,97.58,97.84,14628.0,94.6659,94.9082,94.5787,94.8307,14628.0
2020-08-13 12:30:00,97.84,97.99,97.55,97.73,27464.0,94.8307,94.9761,94.5496,94.7241,27464.0
2020-08-13 12:40:00,97.76,97.81,97.61,97.81,14755.0,94.7531,94.8016,94.6077,94.8016,14755.0
2020-08-13 12:50:00,97.81,97.85,97.58,97.63,20354.0,94.8016,94.8404,94.5787,94.6271,20354.0
2020-08-13 13:00:00,97.62,97.8,97.48,97.52,20461.0,94.6174,94.7919,94.4817,94.5205,20461.0
2020-08-13 13:10:00,97.52,97.56,97.42,97.49,8825.0,94.5205,94.5593,94.4236,94.4914,8825.0
2020-08-13 13:20:00,97.51,97.53,97.32,97.37,16959.0,94.5108,94.5302,94.3267,94.3751,16959.0
2020-08-13 13:30:00,97.35,97.41,97.08,97.09,23652.0,94.3557,94.4139,94.094,94.1037,23652.0
2020-08-13 13:40:00,97.08,97.45,97.02,97.45,21618.0,94.094,94.4527,94.0359,94.4527,21618.0
2020-08-13 13:50:00,97.45,97.48,97.23,97.34,19599.0,94.4527,94.4817,94.2394,94.3461,19599.0
2020-08-13 14:00:00,97.36,97.45,97.17,97.21,21266.0,94.3654,94.4527,94.1813,94.22,21266.0
2020-08-13 14:10:00,97.19,97.29,97.02,97.02,19618.0,94.2007,94.2976,94.0359,94.0359,19618.0
2020-08-13 14:20:00,97.06,97.16,96.79,97.11,25268.0,94.0747,94.1716,93.813,94.1231,25268.0
2020-08-13 14:30:00,97.1,97.16,96.75,96.93,18397.0,94.1134,94.1716,93.7742,93.9487,18397.0
2020-08-13 14:40:00,96.89,97.1,96.85,96.93,20795.0,93.9099,94.1134,93.8711,93.9487,20795.0
2020-08-13 14:50:00,96.93,96.94,96.57,96.71,20527.0,93.9487,93.9584,93.5997,93.7354,20527.0
2020-08-13 15:00:00,96.69,96.89,96.66,96.78,16904.0,93.716,93.9099,93.687,93.8033,16904.0
2020-08-13 15:10:00,96.73,96.97,96.72,96.89,33199.0,93.7548,93.9874,93.7451,93.9099,33199.0
2020-08-13 15:20:00,96.89,96.97,96.7,96.77,50078.0,93.9099,93.9874,93.7257,93.7936,50078.0
2020-08-13 15:30:00,96.77,96.79,96.43,96.46,53233.0,93.7936,93.813,93.464,93.4931,53233.0
2020-08-13 15:40:00,96.46,96.52,96.31,96.44,60058.0,93.4931,93.5513,93.3477,93.4737,60058.0
2020-08-13 15:50:00,96.42,96.55,96.22,96.5,172583.0,93.4543,93.5803,93.2605,93.5319,172583.0
2020-08-14 09:30:00,97.24,97.3,96.34,96.49,110892.0,94.2491,94.3073,93.3768,93.5222,110892.0
2020-08-14 09:40:00,96.57,96.73,96.07,96.52,144100.0,93.5997,93.7548,93.1151,93.5513,144100.0
2020-08-14 09:50:00,96.51,96.74,96.29,96.54,69930.0,93.5416,93.7645,93.3283,93.5707,69930.0
2020-08-14 10:00:00,96.51,97.51,96.32,97.48,102211.0,93.5416,94.5108,93.3574,94.4817,102211.0
2020-08-14 10:10:00,97.48,97.49,97.02,97.12,67517.0,94.4817,94.4914,94.0359,94.1328,67517.0
2020-08-14 10:20:00,97.18,97.67,96.95,97.58,62168.0,94.191,94.6659,93.968,94.5787,62168.0
2020-08-14 10:30:00,97.56,97.58,97.18,97.3,22446.0,94.5593,94.5787,94.191,94.3073,22446.0
2020-08-14 10:40:00,97.3,97.33,97.0,97.2,19514.0,94.3073,94.3364,94.0165,94.2104,19514.0
2020-08-14 10:50:00,97.24,97.35,96.7,96.79,76519.0,94.2491,94.3557,93.7257,93.813,76519.0
2020-08-14 11:00:00,96.76,96.9,96.66,96.7,66089.0,93.7839,93.9196,93.687,93.7257,66089.0
2020-08-14 11:10:00,96.67,97.0,96.59,96.85,77899.0,93.6967,94.0165,93.6191,93.8711,77899.0
2020-08-14 11:20:00,96.89,97.17,96.85,97.03,34725.0,93.9099,94.1813,93.8711,94.0456,34725.0
2020-08-14 11:30:00,97.05,97.17,96.93,97.17,29175.0,94.065,94.1813,93.9487,94.1813,29175.0
2020-08-14 11:40:00,97.14,97.24,96.91,96.98,20452.0,94.1522,94.2491,93.9293,93.9971,20452.0
2020-08-14 11:50:00,96.95,97.03,96.8,96.87,23426.0,93.968,94.0456,93.8227,93.8905,23426.0
2020-08-14 12:00:00,96.92,97.08,96.88,97.01,19710.0,93.939,94.094,93.9002,94.0262,19710.0
2020-08-14 12:10:00,97.01,97.09,96.88,97.03,29223.0,94.0262,94.1037,93.9002,94.0456,29223.0
2020-08-14 12:20:00,97.03,97.11,96.92,97.0,24147.0,94.0456,94.1231,93.939,94.0165,24147.0
2020-08-14 12:30:00,96.99,97.05,96.91,97.03,39063.0,94.0068,94.065,93.9293,94.0456,39063.0
2020-08-14 12:40:00,97.02,97.02,96.85,96.91,18741.0,94.0359,94.0359,93.8711,93.9293,18741.0
2020-08-14 12:50:00,96.93,97.06,96.9,97.05,48966.0,93.9487,94.0747,93.9196,94.065,48966.0
2020-08-14 13:00:00,97.04,97.15,97.01,97.04,65381.0,94.0553,94.1619,94.0262,94.0553,65381.0
2020-08-14 13:10:00,97.04,97.19,96.98,97.06,86811.0,94.0553,94.2007,93.9971,94.0747,86811.0
2020-08-14 13:20:00,97.06,97.06,96.84,96.98,19822.0,94.0747,94.0747,93.8614,93.9971,19822.0
2020-08-14 13:30:00,96.97,97.06,96.93,97.03,59468.0,93.9874,94.0747,93.9487,94.0456,59468.0
2020-08-14 13:40:00,97.05,97.1,96.96,97.0,100895.0,94.065,94.1134,93.9777,94.0165,100895.0
2020-08-14 13:50:00,96.99,97.13,96.91,97.01,115809.0,94.0068,94.1425,93.9293,94.0262,115809.0
2020-08-14 14:00:00,96.98,97.02,96.93,96.98,33310.0,93.9971,94.0359,93.9487,93.9971,33310.0
2020-08-14 14:10:00,97.0,97.08,96.91,96.97,59369.0,94.0165,94.094,93.9293,93.9874,59369.0
2020-08-14 14:20:00,96.97,96.98,96.73,96.76,26874.0,93.9874,93.9971,93.7548,93.7839,26874.0
2020-08-14 14:30:00,96.78,96.87,96.64,96.71,22029.0,93.8033,93.8905,93.6676,93.7354,22029.0
2020-08-14 14:40:00,96.67,96.78,96.42,96.43,67751.0,93.6967,93.8033,93.4543,93.464,67751.0
2020-08-14 14:50:00,96.45,96.54,96.43,96.48,22191.0,93.4834,93.5707,93.464,93.5125,22191.0
2020-08-14 15:00:00,96.49,96.63,96.37,96.42,37904.0,93.5222,93.6579,93.4059,93.4543,37904.0
2020-08-14 15:10:00,96.4,96.4,96.19,96.26,40476.0,93.435,93.435,93.2314,93.2993,40476.0
2020-08-14 15:20:00,96.25,96.29,96.15,96.24,83831.0,93.2896,93.3283,93.1927,93.2799,83831.0
2020-08-14 15:30:00,96.23,96.27,96.14,96.18,49864.0,93.2702,93.309,93.183,93.2217,49864.0
2020-08-14 15:40:00,96.17,96.28,96.07,96.08,75537.0,93.212,93.3187,93.1151,93.1248,75537.0
2020-08-14 15:50:00,96.07,96.45,95.96,96.0,426449.0,93.1151,93.4834,93.0085,93.0473,426449.0
2020-08-17 09:30:00,97.23,97.5,96.45,96.79,213517.0,94.2394,94.5011,93.4834,93.813,213517.0
2020-08-17 09:40:00,96.83,96.83,95.8,96.18,102928.0,93.8517,93.8517,92.8534,93.2217,102928.0
2020-08-17 09:50:00,96.12,96.13,95.4,95.77,85915.0,93.1636,93.1733,92.4657,92.8243,85915.0
2020-08-17 10:00:00,95.8,95.86,95.26,95.53,54904.0,92.8534,92.9116,92.33,92.5917,54904.0
2020-08-17 10:10:00,95.49,95.7,95.36,95.53,45636.0,92.553,92.7565,92.427,92.5917,45636.0
2020-08-17 10:20:00,95.52,95.94,95.51,95.78,30814.0,92.582,92.9891,92.5723,92.834,30814.0
2020-08-17 10:30:00,95.75,95.91,95.57,95.67,41116.0,92.805,92.96,92.6305,92.7274,41116.0
2020-08-17 10:40:00,95.65,95.92,95.61,95.69,22985.0,92.708,92.9697,92.6693,92.7468,22985.0
2020-08-17 10:50:00,95.71,95.81,95.54,95.73,24805.0,92.7662,92.8631,92.6014,92.7856,24805.0
2020-08-17 11:00:00,95.8,95.93,95.67,95.78,28817.0,92.8534,92.9794,92.7274,92.834,28817.0
2020-08-17 11:10:00,95.76,95.97,95.75,95.84,23694.0,92.8146,93.0182,92.805,92.8922,23694.0
2020-08-17 11:20:00,95.84,95.95,95.71,95.74,19939.0,92.8922,92.9988,92.7662,92.7953,19939.0
2020-08-17 11:30:00,95.73,95.96,95.67,95.92,12221.0,92.7856,93.0085,92.7274,92.9697,12221.0
2020-08-17 11:40:00,95.89,96.15,95.89,95.96,22408.0,92.9406,93.1927,92.9406,93.0085,22408.0
2020-08-17 11:50:00,95.98,96.06,95.91,95.99,25393.0,93.0279,93.1054,92.96,93.0376,25393.0
2020-08-17 12:00:00,95.99,96.07,95.92,95.95,8290.0,93.0376,93.1151,92.9697,92.9988,8290.0
2020-08-17 12:10:00,95.95,95.96,95.77,95.92,7465.0,92.9988,93.0085,92.8243,92.9697,7465.0
2020-08-17 12:20:00,95.9,95.95,95.75,95.92,12928.0,92.9503,92.9988,92.805,92.9697,12928.0
2020-08-17 12:30:00,95.92,95.94,95.75,95.75,10409.0,92.9697,92.9891,92.805,92.805,10409.0
2020-08-17 12:40:00,95.77,95.96,95.7,95.92,12389.0,92.8243,93.0085,92.7565,92.9697,12389.0
2020-08-17 12:50:00,95.91,96.0,95.85,95.98,14925.0,92.96,93.0473,92.9019,93.0279,14925.0
2020-08-17 13:00:00,95.98,96.02,95.73,95.73,9681.0,93.0279,93.0667,92.7856,92.7856,9681.0
2020-08-17 13:10:00,95.77,95.78,95.61,95.76,14265.0,92.8243,92.834,92.6693,92.8146,14265.0
2020-08-17 13:20:00,95.77,95.81,95.72,95.73,12963.0,92.8243,92.8631,92.7759,92.7856,12963.0
2020-08-17 13:30:00,95.72,95.72,95.36,95.38,24979.0,92.7759,92.7759,92.427,92.4463,24979.0
2020-08-17 13:40:00,95.38,95.5,95.3,95.5,30452.0,92.4463,92.5626,92.3688,92.5626,30452.0
2020-08-17 13:50:00,95.5,95.63,95.23,95.47,38703.0,92.5626,92.6886,92.3009,92.5336,38703.0
2020-08-17 14:00:00,95.46,95.52,95.23,95.24,31094.0,92.5239,92.582,92.3009,92.3106,31094.0
2020-08-17 14:10:00,95.28,95.3,95.18,95.25,12627.0,92.3494,92.3688,92.2525,92.3203,12627.0
2020-08-17 14:20:00,95.25,95.32,95.16,95.19,16340.0,92.3203,92.3882,92.2331,92.2622,16340.0
2020-08-17 14:30:00,95.2,95.4,95.17,95.4,14875.0,92.2719,92.4657,92.2428,92.4657,14875.0
2020-08-17 14:40:00,95.4,95.51,95.33,95.4,23766.0,92.4657,92.5723,92.3979,92.4657,23766.0
2020-08-17 14:50:00,95.4,95.54,95.39,95.4,13350.0,92.4657,92.6014,92.456,92.4657,13350.0
2020-08-17 15:00:00,95.41,95.41,95.24,95.35,24773.0,92.4754,92.4754,92.3106,92.4173,24773.0
2020-08-17 15:10:00,95.33,95.42,95.29,95.42,22913.0,92.3979,92.4851,92.3591,92.4851,22913.0
2020-08-17 15:20:00,95.4,95.57,95.31,95.53,19962.0,92.4657,92.6305,92.3785,92.5917,19962.0
2020-08-17 15:30:00,95.54,95.7,95.46,95.49,36702.0,92.6014,92.7565,92.5239,92.553,36702.0
2020-08-17 15:40:00,95.5,95.66,95.47,95.64,46313.0,92.5626,92.7177,92.5336,92.6983,46313.0
2020-08-17 15:50:00,95.65,95.85,95.6,95.74,150987.0,92.708,92.9019,92.6596,92.7953,150987.0
2020-08-18 09:30:00,95.52,95.84,94.81,95.05,89868.0,92.582,92.8922,91.8939,92.1265,89868.0
2020-08-18 09:40:00,95.19,95.67,95.1,95.17,21396.0,92.2622,92.7274,92.1749,92.2428,21396.0
2020-08-18 09:50:00,95.12,95.28,94.81,95.03,24697.0,92.1943,92.3494,91.8939,92.1071,24697.0
2020-08-18 10:00:00,94.97,95.39,94.6,94.6,38357.0,92.0489,92.456,91.6903,91.6903,38357.0
2020-08-18 10:10:00,94.56,94.73,94.15,94.71,44834.0,91.6516,91.8163,91.2542,91.7969,44834.0
2020-08-18 10:20:00,94.7,94.7,94.06,94.08,31412.0,91.7873,91.7873,91.1669,91.1863,31412.0
2020-08-18 10:30:00,94.09,94.17,93.79,93.8,44947.0,91.196,91.2736,90.9052,90.9149,44947.0
2020-08-18 10:40:00,93.82,94.02,93.43,93.92,74083.0,90.9343,91.1282,90.5563,91.0312,74083.0
2020-08-18 10:50:00,93.93,94.24,93.82,94.21,35007.0,91.0409,91.3414,90.9343,91.3123,35007.0
2020-08-18 11:00:00,94.18,94.45,94.17,94.27,35453.0,91.2832,91.5449,91.2736,91.3705,35453.0
2020-08-18 11:10:00,94.28,94.67,94.28,94.62,27809.0,91.3802,91.7582,91.3802,91.7097,27809.0
2020-08-18 11:20:00,94.63,94.77,94.54,94.75,13823.0,91.7194,91.8551,91.6322,91.8357,13823.0
2020-08-18 11:30:00,94.74,94.75,94.48,94.57,22024.0,91.826,91.8357,91.574,91.6612,22024.0
2020-08-18 11:40:00,94.55,94.66,94.52,94.59,11698.0,91.6419,91.7485,91.6128,91.6806,11698.0
2020-08-18 11:50:00,94.59,94.71,94.54,94.7,14519.0,91.6806,91.7969,91.6322,91.7873,14519.0
2020-08-18 12:00:00,94.73,94.87,94.68,94.75,22359.0,91.8163,91.952,91.7679,91.8357,22359.0
2020-08-18 12:10:00,94.77,94.77,94.26,94.41,20003.0,91.8551,91.8551,91.3608,91.5062,20003.0
2020-08-18 12:20:00,94.38,94.4,94.13,94.25,11825.0,91.4771,91.4965,91.2348,91.3511,11825.0
2020-08-18 12:30:00,94.26,94.31,94.09,94.17,10294.0,91.3608,91.4092,91.196,91.2736,10294.0
2020-08-18 12:40:00,94.21,94.34,94.1,94.12,12932.0,91.3123,91.4383,91.2057,91.2251,12932.0
2020-08-18 12:50:00,94.1,94.38,94.1,94.23,34324.0,91.2057,91.4771,91.2057,91.3317,34324.0
2020-08-18 13:00:00,94.21,94.41,94.14,94.41,17770.0,91.3123,91.5062,91.2445,91.5062,17770.0
2020-08-18 13:10:00,94.39,94.49,94.27,94.33,10349.0,91.4868,91.5837,91.3705,91.4286,10349.0
2020-08-18 13:20:00,94.32,94.38,94.27,94.3,17968.0,91.4189,91.4771,91.3705,91.3996,17968.0
2020-08-18 13:30:00,94.27,94.37,94.26,94.36,12968.0,91.3705,91.4674,91.3608,91.4577,12968.0
2020-08-18 13:40:00,94.33,94.5,94.33,94.42,16472.0,91.4286,91.5934,91.4286,91.5159,16472.0
2020-08-18 13:50:00,94.42,94.68,94.42,94.68,14375.0,91.5159,91.7679,91.5159,91.7679,14375.0
2020-08-18 14:00:00,94.7,94.8,94.62,94.8,21101.0,91.7873,91.8842,91.7097,91.8842,21101.0
2020-08-18 14:10:00,94.82,94.86,94.62,94.67,21521.0,91.9036,91.9423,91.7097,91.7582,21521.0
2020-08-18 14:20:00,94.67,94.85,94.67,94.71,11740.0,91.7582,91.9326,91.7582,91.7969,11740.0
2020-08-18 14:30:00,94.73,94.81,94.71,94.8,14881.0,91.8163,91.8939,91.7969,91.8842,14881.0
2020-08-18 14:40:00,94.78,94.86,94.7,94.73,24246.0,91.8648,91.9423,91.7873,91.8163,24246.0
2020-08-18 14:50:00,94.7,94.76,94.54,94.54,13823.0,91.7873,91.8454,91.6322,91.6322,13823.0
2020-08-18 15:00:00,94.57,94.58,94.36,94.36,21451.0,91.6612,91.6709,91.4577,91.4577,21451.0
2020-08-18 15:10:00,94.39,94.57,94.3,94.39,41037.0,91.4868,91.6612,91.3996,91.4868,41037.0
2020-08-18 15:20:00,94.41,94.53,94.3,94.53,19112.0,91.5062,91.6225,91.3996,91.6225,19112.0
2020-08-18 15:30:00,94.51,94.6,94.42,94.43,20926.0,91.6031,91.6903,91.5159,91.5256,20926.0
2020-08-18 15:40:00,94.42,94.44,94.23,94.36,41275.0,91.5159,91.5352,91.3317,91.4577,41275.0
2020-08-18 15:50:00,94.35,94.5,94.31,94.46,107263.0,91.448,91.5934,91.4092,91.5546,107263.0
2020-08-19 09:30:00,94.91,94.91,94.03,94.57,61396.0,91.9908,91.9908,91.1379,91.6612,61396.0
2020-08-19 09:40:00,94.49,95.34,94.49,95.11,36064.0,91.5837,92.4076,91.5837,92.1846,36064.0
2020-08-19 09:50:00,95.05,95.71,94.93,95.66,37950.0,92.1265,92.7662,92.0102,92.7177,37950.0
2020-08-19 10:00:00,95.61,95.85,95.37,95.37,65194.0,92.6693,92.9019,92.4366,92.4366,65194.0
2020-08-19 10:10:00,95.38,95.4,94.92,94.96,15913.0,92.4463,92.4657,92.0005,92.0393,15913.0
2020-08-19 10:20:00,94.96,95.42,94.81,95.2,13367.0,92.0393,92.4851,91.8939,92.2719,13367.0
2020-08-19 10:30:00,95.1,95.36,94.97,94.97,15002.0,92.1749,92.427,92.0489,92.0489,15002.0
2020-08-19 10:40:00,94.99,95.27,94.98,95.11,18535.0,92.0683,92.3397,92.0586,92.1846,18535.0
2020-08-19 10:50:00,95.05,95.25,94.99,95.03,14454.0,92.1265,92.3203,92.0683,92.1071,14454.0
2020-08-19 11:00:00,94.98,94.98,94.56,94.73,15965.0,92.0586,92.0586,91.6516,91.8163,15965.0
2020-08-19 11:10:00,94.71,94.96,94.71,94.75,17911.0,91.7969,92.0393,91.7969,91.8357,17911.0
2020-08-19 11:20:00,94.74,95.01,94.74,94.94,10593.0,91.826,92.0877,91.826,92.0199,10593.0
2020-08-19 11:30:00,94.92,95.01,94.76,94.87,16118.0,92.0005,92.0877,91.8454,91.952,16118.0
2020-08-19 11:40:00,94.85,94.87,94.66,94.7,26690.0,91.9326,91.952,91.7485,91.7873,26690.0
2020-08-19 11:50:00,94.71,94.75,94.5,94.59,27813.0,91.7969,91.8357,91.5934,91.6806,27813.0
2020-08-19 12:00:00,94.57,94.86,94.44,94.84,57527.0,91.6612,91.9423,91.5352,91.9229,57527.0
2020-08-19 12:10:00,94.87,95.04,94.81,94.99,14359.0,91.952,92.1168,91.8939,92.0683,14359.0
2020-08-19 12:20:00,94.95,95.22,94.94,95.22,19314.0,92.0296,92.2913,92.0199,92.2913,19314.0
2020-08-19 12:30:00,95.24,95.41,95.24,95.41,16504.0,92.3106,92.4754,92.3106,92.4754,16504.0
2020-08-19 12:40:00,95.38,95.38,95.12,95.17,29842.0,92.4463,92.4463,92.1943,92.2428,29842.0
2020-08-19 12:50:00,95.16,95.16,94.96,95.07,10529.0,92.2331,92.2331,92.0393,92.1459,10529.0
2020-08-19 13:00:00,95.06,95.27,95.03,95.27,9928.0,92.1362,92.3397,92.1071,92.3397,9928.0
2020-08-19 13:10:00,95.27,95.41,95.16,95.41,13754.0,92.3397,92.4754,92.2331,92.4754,13754.0
2020-08-19 13:20:00,95.39,95.46,95.17,95.19,19669.0,92.456,92.5239,92.2428,92.2622,19669.0
2020-08-19 13:30:00,95.18,95.24,94.99,94.99,11992.0,92.2525,92.3106,92.0683,92.0683,11992.0
2020-08-19 13:40:00,94.95,95.05,94.93,95.05,9675.0,92.0296,92.1265,92.0102,92.1265,9675.0
2020-08-19 13:50:00,95.02,95.02,94.81,94.99,10941.0,92.0974,92.0974,91.8939,92.0683,10941.0
2020-08-19 14:00:00,95.02,95.04,94.83,94.91,12672.0,92.0974,92.1168,91.9133,91.9908,12672.0
2020-08-19 14:10:00,94.89,94.89,94.33,94.42,50249.0,91.9714,91.9714,91.4286,91.5159,50249.0
2020-08-19 14:20:00,94.42,94.55,94.1,94.15,34484.0,91.5159,91.6419,91.2057,91.2542,34484.0
2020-08-19 14:30:00,94.18,94.23,93.98,94.09,23225.0,91.2832,91.3317,91.0894,91.196,23225.0
2020-08-19 14:40:00,94.05,94.3,93.96,94.24,24293.0,91.1572,91.3996,91.07,91.3414,24293.0
2020-08-19 14:50:00,94.29,94.36,94.23,94.33,10804.0,91.3899,91.4577,91.3317,91.4286,10804.0
2020-08-19 15:00:00,94.31,94.43,94.22,94.22,11124.0,91.4092,91.5256,91.322,91.322,11124.0
2020-08-19 15:10:00,94.27,94.31,94.08,94.15,12694.0,91.3705,91.4092,91.1863,91.2542,12694.0
2020-08-19 15:20:00,94.2,94.2,94.03,94.11,20598.0,91.3026,91.3026,91.1379,91.2154,20598.0
2020-08-19 15:30:00,94.09,94.16,93.97,94.06,23345.0,91.196,91.2639,91.0797,91.1669,23345.0
2020-08-19 15:40:00,94.05,94.05,93.69,93.73,50344.0,91.1572,91.1572,90.8083,90.8471,50344.0
2020-08-19 15:50:00,93.74,94.03,93.67,94.03,111940.0,90.8568,91.1379,90.7889,91.1379,111940.0
2020-08-20 09:30:00,92.85,93.15,92.12,92.32,103410.0,89.9942,90.2849,89.2866,89.4805,103410.0
2020-08-20 09:40:00,92.37,92.72,92.25,92.48,59996.0,89.5289,89.8682,89.4126,89.6355,59996.0
2020-08-20 09:50:00,92.48,92.71,92.23,92.23,69787.0,89.6355,89.8585,89.3932,89.3932,69787.0
2020-08-20 10:00:00,92.21,93.22,92.07,93.17,101166.0,89.3738,90.3528,89.2381,90.3043,101166.0
2020-08-20 10:10:00,93.14,93.96,93.14,93.86,41154.0,90.2752,91.07,90.2752,90.9731,41154.0
2020-08-20 10:20:00,93.91,94.05,93.78,93.85,24183.0,91.0215,91.1572,90.8955,90.9634,24183.0
2020-08-20 10:30:00,93.87,93.95,93.63,93.89,17267.0,90.9828,91.0603,90.7502,91.0022,17267.0
2020-08-20 10:40:00,93.85,93.98,93.77,93.84,24299.0,90.9634,91.0894,90.8859,90.9537,24299.0
2020-08-20 10:50:00,93.84,94.26,93.79,94.04,36831.0,90.9537,91.3608,90.9052,91.1476,36831.0
2020-08-20 11:00:00,94.05,94.42,94.05,94.41,100125.0,91.1572,91.5159,91.1572,91.5062,100125.0
2020-08-20 11:10:00,94.42,94.76,94.36,94.55,53965.0,91.5159,91.8454,91.4577,91.6419,53965.0
2020-08-20 11:20:00,94.57,94.73,94.51,94.65,25657.0,91.6612,91.8163,91.6031,91.7388,25657.0
2020-08-20 11:30:00,94.64,94.89,94.6,94.81,18879.0,91.7291,91.9714,91.6903,91.8939,18879.0
2020-08-20 11:40:00,94.84,95.12,94.78,95.12,69329.0,91.9229,92.1943,91.8648,92.1943,69329.0
2020-08-20 11:50:00,95.11,95.3,94.94,95.16,43100.0,92.1846,92.3688,92.0199,92.2331,43100.0
2020-08-20 12:00:00,95.16,95.44,95.06,95.33,60079.0,92.2331,92.5045,92.1362,92.3979,60079.0
2020-08-20 12:10:00,95.34,95.34,94.89,94.92,49641.0,92.4076,92.4076,91.9714,92.0005,49641.0
2020-08-20 12:20:00,94.89,95.04,94.76,94.94,19402.0,91.9714,92.1168,91.8454,92.0199,19402.0
2020-08-20 12:30:00,94.94,95.08,94.72,94.86,18508.0,92.0199,92.1556,91.8066,91.9423,18508.0
2020-08-20 12:40:00,94.89,95.4,94.87,95.24,33248.0,91.9714,92.4657,91.952,92.3106,33248.0
2020-08-20 12:50:00,95.25,95.35,94.92,95.17,18557.0,92.3203,92.4173,92.0005,92.2428,18557.0
2020-08-20 13:00:00,95.18,95.55,95.1,95.19,32202.0,92.2525,92.6111,92.1749,92.2622,32202.0
2020-08-20 13:10:00,95.27,95.28,95.08,95.09,14814.0,92.3397,92.3494,92.1556,92.1653,14814.0
2020-08-20 13:20:00,95.11,95.63,95.09,95.31,40877.0,92.1846,92.6886,92.1653,92.3785,40877.0
2020-08-20 13:30:00,95.3,95.38,95.22,95.29,10829.0,92.3688,92.4463,92.2913,92.3591,10829.0
2020-08-20 13:40:00,95.3,95.33,95.08,95.12,12117.0,92.3688,92.3979,92.1556,92.1943,12117.0
2020-08-20 13:50:00,95.13,95.27,94.99,95.08,16501.0,92.204,92.3397,92.0683,92.1556,16501.0
2020-08-20 14:00:00,95.08,95.3,95.04,95.24,16664.0,92.1556,92.3688,92.1168,92.3106,16664.0
2020-08-20 14:10:00,95.23,95.23,94.91,94.93,20527.0,92.3009,92.3009,91.9908,92.0102,20527.0
2020-08-20 14:20:00,94.93,95.09,94.92,95.05,25099.0,92.0102,92.1653,92.0005,92.1265,25099.0
2020-08-20 14:30:00,95.06,95.09,94.75,94.83,37290.0,92.1362,92.1653,91.8357,91.9133,37290.0
2020-08-20 14:40:00,94.84,94.89,94.57,94.63,26165.0,91.9229,91.9714,91.6612,91.7194,26165.0
2020-08-20 14:50:00,94.6,94.68,94.4,94.43,44051.0,91.6903,91.7679,91.4965,91.5256,44051.0
2020-08-20 15:00:00,94.48,94.88,94.48,94.68,27283.0,91.574,91.9617,91.574,91.7679,27283.0
2020-08-20 15:10:00,94.69,94.75,94.52,94.52,19843.0,91.7776,91.8357,91.6128,91.6128,19843.0
2020-08-20 15:20:00,94.53,94.56,94.29,94.38,27161.0,91.6225,91.6516,91.3899,91.4771,27161.0
2020-08-20 15:30:00,94.35,94.35,94.08,94.12,53991.0,91.448,91.448,91.1863,91.2251,53991.0
2020-08-20 15:40:00,94.13,94.32,94.12,94.21,51116.0,91.2348,91.4189,91.2251,91.3123,51116.0
2020-08-20 15:50:00,94.15,94.2,93.98,94.06,157627.0,91.2542,91.3026,91.0894,91.1669,157627.0
2020-08-21 09:30:00,93.77,94.8,93.5,94.36,114635.0,90.8859,91.8842,90.6242,91.4577,114635.0
2020-08-21 09:40:00,94.47,96.15,94.19,96.15,66335.0,91.5643,93.1927,91.2929,93.1927,66335.0
2020-08-21 09:50:00,96.1,96.1,95.34,95.37,57354.0,93.1442,93.1442,92.4076,92.4366,57354.0
2020-08-21 10:00:00,95.31,95.6,95.21,95.52,40110.0,92.3785,92.6596,92.2816,92.582,40110.0
2020-08-21 10:10:00,95.52,95.69,95.36,95.49,17860.0,92.582,92.7468,92.427,92.553,17860.0
2020-08-21 10:20:00,95.5,95.59,95.22,95.54,29725.0,92.5626,92.6499,92.2913,92.6014,29725.0
2020-08-21 10:30:00,95.53,95.77,95.34,95.76,30427.0,92.5917,92.8243,92.4076,92.8146,30427.0
2020-08-21 10:40:00,95.78,96.3,95.66,96.18,63565.0,92.834,93.338,92.7177,93.2217,63565.0
2020-08-21 10:50:00,96.2,96.89,96.05,96.62,103674.0,93.2411,93.9099,93.0957,93.6482,103674.0
2020-08-21 11:00:00,96.64,96.72,96.35,96.59,24530.0,93.6676,93.7451,93.3865,93.6191,24530.0
2020-08-21 11:10:00,96.63,96.67,96.4,96.4,29083.0,93.6579,93.6967,93.435,93.435,29083.0
2020-08-21 11:20:00,96.4,96.88,96.38,96.86,70293.0,93.435,93.9002,93.4156,93.8808,70293.0
2020-08-21 11:30:00,96.85,97.03,96.4,96.46,63981.0,93.8711,94.0456,93.435,93.4931,63981.0
2020-08-21 11:40:00,96.43,96.46,95.91,95.93,20545.0,93.464,93.4931,92.96,92.9794,20545.0
2020-08-21 11:50:00,95.93,96.02,95.7,95.7,25240.0,92.9794,93.0667,92.7565,92.7565,25240.0
2020-08-21 12:00:00,95.71,95.82,95.53,95.67,15741.0,92.7662,92.8728,92.5917,92.7274,15741.0
2020-08-21 12:10:00,95.65,95.69,95.54,95.61,15611.0,92.708,92.7468,92.6014,92.6693,15611.0
2020-08-21 12:20:00,95.63,95.79,95.5,95.71,14262.0,92.6886,92.8437,92.5626,92.7662,14262.0
2020-08-21 12:30:00,95.73,95.81,95.51,95.52,14338.0,92.7856,92.8631,92.5723,92.582,14338.0
2020-08-21 12:40:00,95.55,95.92,95.53,95.91,14565.0,92.6111,92.9697,92.5917,92.96,14565.0
2020-08-21 12:50:00,95.92,95.93,95.67,95.72,10876.0,92.9697,92.9794,92.7274,92.7759,10876.0
2020-08-21 13:00:00,95.72,95.88,95.64,95.88,14861.0,92.7759,92.931,92.6983,92.931,14861.0
2020-08-21 13:10:00,95.86,96.0,95.84,95.89,10502.0,92.9116,93.0473,92.8922,92.9406,10502.0
2020-08-21 13:20:00,95.84,95.95,95.73,95.87,20545.0,92.8922,92.9988,92.7856,92.9213,20545.0
2020-08-21 13:30:00,95.84,96.1,95.81,96.06,16961.0,92.8922,93.1442,92.8631,93.1054,16961.0
2020-08-21 13:40:00,96.05,96.19,95.97,96.08,17779.0,93.0957,93.2314,93.0182,93.1248,17779.0
2020-08-21 13:50:00,96.07,96.07,95.92,95.92,9008.0,93.1151,93.1151,92.9697,92.9697,9008.0
2020-08-21 14:00:00,95.94,96.05,95.9,96.01,13138.0,92.9891,93.0957,92.9503,93.057,13138.0
2020-08-21 14:10:00,96.02,96.16,95.99,96.11,10718.0,93.0667,93.2023,93.0376,93.1539,10718.0
2020-08-21 14:20:00,96.11,96.25,96.08,96.12,10764.0,93.1539,93.2896,93.1248,93.1636,10764.0
2020-08-21 14:30:00,96.13,96.36,96.07,96.07,20741.0,93.1733,93.3962,93.1151,93.1151,20741.0
2020-08-21 14:40:00,96.05,96.11,95.67,95.67,40746.0,93.0957,93.1539,92.7274,92.7274,40746.0
2020-08-21 14:50:00,95.76,95.87,95.7,95.78,13623.0,92.8146,92.9213,92.7565,92.834,13623.0
2020-08-21 15:00:00,95.78,95.95,95.75,95.91,17624.0,92.834,92.9988,92.805,92.96,17624.0
2020-08-21 15:10:00,95.92,95.92,95.72,95.72,21672.0,92.9697,92.9697,92.7759,92.7759,21672.0
2020-08-21 15:20:00,95.69,95.77,95.58,95.59,24908.0,92.7468,92.8243,92.6402,92.6499,24908.0
2020-08-21 15:30:00,95.58,95.58,95.34,95.36,31275.0,92.6402,92.6402,92.4076,92.427,31275.0
2020-08-21 15:40:00,95.36,95.38,95.22,95.26,71917.0,92.427,92.4463,92.2913,92.33,71917.0
2020-08-21 15:50:00,95.25,95.35,95.16,95.27,235589.0,92.3203,92.4173,92.2331,92.3397,235589.0
2020-08-24 09:30:00,96.1,96.89,95.3,95.35,95716.0,93.1442,93.9099,92.3688,92.4173,95716.0
2020-08-24 09:40:00,95.31,95.78,95.0,95.76,59727.0,92.3785,92.834,92.078,92.8146,59727.0
2020-08-24 09:50:00,95.81,96.45,95.67,96.24,80884.0,92.8631,93.4834,92.7274,93.2799,80884.0
2020-08-24 10:00:00,96.25,97.55,96.19,97.55,85551.0,93.2896,94.5496,93.2314,94.5496,85551.0
2020-08-24 10:10:00,97.57,97.81,97.08,97.44,211842.0,94.569,94.8016,94.094,94.443,211842.0
2020-08-24 10:20:00,97.45,97.89,97.34,97.47,63343.0,94.4527,94.8791,94.3461,94.4721,63343.0
2020-08-24 10:30:00,97.5,98.2,97.45,98.1,89659.0,94.5011,95.1796,94.4527,95.0827,89659.0
2020-08-24 10:40:00,98.11,98.4,97.6,97.92,56968.0,95.0924,95.3734,94.5981,94.9082,56968.0
2020-08-24 10:50:00,97.93,98.57,97.89,98.01,101866.0,94.9179,95.5382,94.8791,94.9954,101866.0
2020-08-24 11:00:00,97.97,98.04,97.38,97.41,50581.0,94.9567,95.0245,94.3848,94.4139,50581.0
2020-08-24 11:10:00,97.39,97.74,97.34,97.47,33358.0,94.3945,94.7337,94.3461,94.4721,33358.0
2020-08-24 11:20:00,97.44,97.78,97.4,97.75,38391.0,94.443,94.7725,94.4042,94.7434,38391.0
2020-08-24 11:30:00,97.77,98.1,97.76,97.89,54308.0,94.7628,95.0827,94.7531,94.8791,54308.0
2020-08-24 11:40:00,97.82,97.95,97.65,97.79,26328.0,94.8113,94.9373,94.6465,94.7822,26328.0
2020-08-24 11:50:00,97.8,97.96,97.68,97.78,26201.0,94.7919,94.947,94.6756,94.7725,26201.0
2020-08-24 12:00:00,97.75,98.37,97.75,98.06,50600.0,94.7434,95.3444,94.7434,95.0439,50600.0
2020-08-24 12:10:00,98.07,98.27,97.81,97.84,24272.0,95.0536,95.2474,94.8016,94.8307,24272.0
2020-08-24 12:20:00,97.81,97.88,97.7,97.78,27408.0,94.8016,94.8694,94.695,94.7725,27408.0
2020-08-24 12:30:00,97.78,97.85,97.73,97.76,19182.0,94.7725,94.8404,94.7241,94.7531,19182.0
2020-08-24 12:40:00,97.79,97.81,97.42,97.45,23025.0,94.7822,94.8016,94.4236,94.4527,23025.0
2020-08-24 12:50:00,97.48,97.59,97.01,97.02,53402.0,94.4817,94.5884,94.0262,94.0359,53402.0
2020-08-24 13:00:00,97.05,97.31,96.88,96.95,29402.0,94.065,94.317,93.9002,93.968,29402.0
2020-08-24 13:10:00,96.9,96.91,96.64,96.78,24198.0,93.9196,93.9293,93.6676,93.8033,24198.0
2020-08-24 13:20:00,96.78,97.03,96.7,97.02,31299.0,93.8033,94.0456,93.7257,94.0359,31299.0
2020-08-24 13:30:00,97.04,97.08,96.64,96.74,19350.0,94.0553,94.094,93.6676,93.7645,19350.0
2020-08-24 13:40:00,96.74,97.03,96.65,96.72,19178.0,93.7645,94.0456,93.6773,93.7451,19178.0
2020-08-24 13:50:00,96.73,96.94,96.68,96.83,21622.0,93.7548,93.9584,93.7064,93.8517,21622.0
2020-08-24 14:00:00,96.82,96.84,96.63,96.69,25691.0,93.842,93.8614,93.6579,93.716,25691.0
2020-08-24 14:10:00,96.7,96.81,96.58,96.8,32954.0,93.7257,93.8324,93.6094,93.8227,32954.0
2020-08-24 14:20:00,96.82,96.94,96.68,96.83,21714.0,93.842,93.9584,93.7064,93.8517,21714.0
2020-08-24 14:30:00,96.79,96.83,96.61,96.82,16907.0,93.813,93.8517,93.6385,93.842,16907.0
2020-08-24 14:40:00,96.77,97.07,96.77,97.03,27052.0,93.7936,94.0844,93.7936,94.0456,27052.0
2020-08-24 14:50:00,97.05,97.09,96.74,96.75,19381.0,94.065,94.1037,93.7645,93.7742,19381.0
2020-08-24 15:00:00,96.75,96.91,96.56,96.83,41131.0,93.7742,93.9293,93.59,93.8517,41131.0
2020-08-24 15:10:00,96.81,97.48,96.81,97.31,100282.0,93.8324,94.4817,93.8324,94.317,100282.0
2020-08-24 15:20:00,97.3,97.49,97.2,97.45,43021.0,94.3073,94.4914,94.2104,94.4527,43021.0
2020-08-24 15:30:00,97.44,97.57,97.39,97.45,40059.0,94.443,94.569,94.3945,94.4527,40059.0
2020-08-24 15:40:00,97.45,97.66,97.26,97.61,66351.0,94.4527,94.6562,94.2685,94.6077,66351.0
2020-08-24 15:50:00,97.62,97.9,97.55,97.87,119454.0,94.6174,94.8888,94.5496,94.8597,119454.0
2020-08-25 09:30:00,98.97,100.38,98.36,98.83,173386.0,95.9259,97.2925,95.3347,95.7902,173386.0
2020-08-25 09:40:00,98.82,100.1,98.13,99.99,132074.0,95.7805,97.0212,95.1118,96.9145,132074.0
2020-08-25 09:50:00,100.0,100.22,99.49,99.49,82701.0,96.9242,97.1375,96.4299,96.4299,82701.0
2020-08-25 10:00:00,99.45,99.68,98.92,99.04,50082.0,96.3912,96.6141,95.8775,95.9938,50082.0
2020-08-25 10:10:00,99.03,99.15,98.3,98.91,56143.0,95.9841,96.1004,95.2765,95.8678,56143.0
2020-08-25 10:20:00,98.9,99.04,98.36,98.44,70724.0,95.8581,95.9938,95.3347,95.4122,70724.0
2020-08-25 10:30:00,98.41,98.46,97.95,98.44,76138.0,95.3831,95.4316,94.9373,95.4122,76138.0
2020-08-25 10:40:00,98.47,98.47,98.05,98.13,42763.0,95.4413,95.4413,95.0342,95.1118,42763.0
2020-08-25 10:50:00,98.11,98.33,97.96,98.15,36058.0,95.0924,95.3056,94.947,95.1311,36058.0
2020-08-25 11:00:00,98.14,98.58,98.14,98.58,29721.0,95.1214,95.5479,95.1214,95.5479,29721.0
2020-08-25 11:10:00,98.56,98.58,97.83,97.83,35498.0,95.5285,95.5479,94.821,94.821,35498.0
2020-08-25 11:20:00,97.8,98.2,97.75,98.2,22410.0,94.7919,95.1796,94.7434,95.1796,22410.0
2020-08-25 11:30:00,98.14,98.22,97.95,97.97,24019.0,95.1214,95.199,94.9373,94.9567,24019.0
2020-08-25 11:40:00,97.96,97.96,97.61,97.72,215556.0,94.947,94.947,94.6077,94.7144,215556.0
2020-08-25 11:50:00,97.68,98.04,97.68,98.02,18988.0,94.6756,95.0245,94.6756,95.0051,18988.0
2020-08-25 12:00:00,98.04,98.05,97.76,97.79,21749.0,95.0245,95.0342,94.7531,94.7822,21749.0
2020-08-25 12:10:00,97.81,97.81,97.52,97.67,20516.0,94.8016,94.8016,94.5205,94.6659,20516.0
2020-08-25 12:20:00,97.66,98.01,97.63,97.87,16233.0,94.6562,94.9954,94.6271,94.8597,16233.0
2020-08-25 12:30:00,97.92,98.35,97.85,98.25,27936.0,94.9082,95.325,94.8404,95.2281,27936.0
2020-08-25 12:40:00,98.22,98.39,98.1,98.35,28134.0,95.199,95.3638,95.0827,95.325,28134.0
2020-08-25 12:50:00,98.36,98.56,98.36,98.5,25637.0,95.3347,95.5285,95.3347,95.4704,25637.0
2020-08-25 13:00:00,98.48,98.49,98.2,98.37,22713.0,95.451,95.4607,95.1796,95.3444,22713.0
2020-08-25 13:10:00,98.37,98.4,98.19,98.37,15852.0,95.3444,95.3734,95.1699,95.3444,15852.0
2020-08-25 13:20:00,98.4,98.57,98.36,98.43,14824.0,95.3734,95.5382,95.3347,95.4025,14824.0
2020-08-25 13:30:00,98.4,98.64,98.4,98.63,24813.0,95.3734,95.6061,95.3734,95.5964,24813.0
2020-08-25 13:40:00,98.63,98.91,98.61,98.84,20442.0,95.5964,95.8678,95.577,95.7999,20442.0
2020-08-25 13:50:00,98.86,98.88,98.74,98.81,27649.0,95.8193,95.8387,95.703,95.7708,27649.0
2020-08-25 14:00:00,98.81,98.81,98.44,98.48,17174.0,95.7708,95.7708,95.4122,95.451,17174.0
2020-08-25 14:10:00,98.45,98.46,98.2,98.27,20527.0,95.4219,95.4316,95.1796,95.2474,20527.0
2020-08-25 14:20:00,98.25,98.54,98.22,98.48,18253.0,95.2281,95.5091,95.199,95.451,18253.0
2020-08-25 14:30:00,98.51,98.54,98.4,98.45,22379.0,95.4801,95.5091,95.3734,95.4219,22379.0
2020-08-25 14:40:00,98.43,98.44,98.2,98.41,16125.0,95.4025,95.4122,95.1796,95.3831,16125.0
2020-08-25 14:50:00,98.46,98.46,98.31,98.35,15106.0,95.4316,95.4316,95.2862,95.325,15106.0
2020-08-25 15:00:00,98.35,98.41,98.27,98.41,19591.0,95.325,95.3831,95.2474,95.3831,19591.0
2020-08-25 15:10:00,98.41,98.49,98.35,98.49,15009.0,95.3831,95.4607,95.325,95.4607,15009.0
2020-08-25 15:20:00,98.49,98.64,98.45,98.53,21414.0,95.4607,95.6061,95.4219,95.4994,21414.0
2020-08-25 15:30:00,98.52,98.56,98.46,98.52,17595.0,95.4898,95.5285,95.4316,95.4898,17595.0
2020-08-25 15:40:00,98.51,98.58,98.47,98.52,28732.0,95.4801,95.5479,95.4413,95.4898,28732.0
2020-08-25 15:50:00,98.52,98.8,98.49,98.77,82560.0,95.4898,95.7611,95.4607,95.7321,82560.0
2020-08-26 09:30:00,98.45,98.57,97.19,97.47,121456.0,95.4219,95.5382,94.2007,94.4721,121456.0
2020-08-26 09:40:00,97.52,97.59,96.51,96.73,72198.0,94.5205,94.5884,93.5416,93.7548,72198.0
2020-08-26 09:50:00,96.79,97.69,96.7,97.44,81751.0,93.813,94.6853,93.7257,94.443,81751.0
2020-08-26 10:00:00,97.52,97.57,96.65,96.73,56364.0,94.5205,94.569,93.6773,93.7548,56364.0
2020-08-26 10:10:00,96.73,97.04,96.58,96.74,43716.0,93.7548,94.0553,93.6094,93.7645,43716.0
2020-08-26 10:20:00,96.7,96.73,96.43,96.56,32524.0,93.7257,93.7548,93.464,93.59,32524.0
2020-08-26 10:30:00,96.56,96.69,96.43,96.51,23455.0,93.59,93.716,93.464,93.5416,23455.0
2020-08-26 10:40:00,96.53,96.69,96.41,96.64,43103.0,93.561,93.716,93.4447,93.6676,43103.0
2020-08-26 10:50:00,96.65,96.84,96.51,96.55,28729.0,93.6773,93.8614,93.5416,93.5803,28729.0
2020-08-26 11:00:00,96.51,96.8,96.33,96.55,43576.0,93.5416,93.8227,93.3671,93.5803,43576.0
2020-08-26 11:10:00,96.54,96.82,96.44,96.67,25661.0,93.5707,93.842,93.4737,93.6967,25661.0
2020-08-26 11:20:00,96.64,96.75,96.5,96.5,30220.0,93.6676,93.7742,93.5319,93.5319,30220.0
2020-08-26 11:30:00,96.5,96.64,96.45,96.57,20096.0,93.5319,93.6676,93.4834,93.5997,20096.0
2020-08-26 11:40:00,96.52,96.86,96.51,96.78,43912.0,93.5513,93.8808,93.5416,93.8033,43912.0
2020-08-26 11:50:00,96.81,96.96,96.6,96.96,30514.0,93.8324,93.9777,93.6288,93.9777,30514.0
2020-08-26 12:00:00,96.95,97.11,96.94,97.09,29106.0,93.968,94.1231,93.9584,94.1037,29106.0
2020-08-26 12:10:00,97.08,97.25,96.98,97.14,30164.0,94.094,94.2588,93.9971,94.1522,30164.0
2020-08-26 12:20:00,97.19,97.54,97.17,97.38,54491.0,94.2007,94.5399,94.1813,94.3848,54491.0
2020-08-26 12:30:00,97.39,97.39,97.17,97.18,33358.0,94.3945,94.3945,94.1813,94.191,33358.0
2020-08-26 12:40:00,97.16,97.47,97.12,97.39,32355.0,94.1716,94.4721,94.1328,94.3945,32355.0
2020-08-26 12:50:00,97.4,97.66,97.33,97.6,22780.0,94.4042,94.6562,94.3364,94.5981,22780.0
2020-08-26 13:00:00,97.6,97.63,97.51,97.59,24894.0,94.5981,94.6271,94.5108,94.5884,24894.0
2020-08-26 13:10:00,97.59,97.6,97.34,97.35,19941.0,94.5884,94.5981,94.3461,94.3557,19941.0
2020-08-26 13:20:00,97.34,97.35,97.12,97.12,14539.0,94.3461,94.3557,94.1328,94.1328,14539.0
2020-08-26 13:30:00,97.15,97.25,97.11,97.22,13513.0,94.1619,94.2588,94.1231,94.2297,13513.0
2020-08-26 13:40:00,97.2,97.25,97.14,97.23,14823.0,94.2104,94.2588,94.1522,94.2394,14823.0
2020-08-26 13:50:00,97.23,97.24,97.12,97.12,11198.0,94.2394,94.2491,94.1328,94.1328,11198.0
2020-08-26 14:00:00,97.1,97.19,97.06,97.06,20307.0,94.1134,94.2007,94.0747,94.0747,20307.0
2020-08-26 14:10:00,97.06,97.34,96.99,97.27,34342.0,94.0747,94.3461,94.0068,94.2782,34342.0
2020-08-26 14:20:00,97.26,97.28,97.18,97.23,18090.0,94.2685,94.2879,94.191,94.2394,18090.0
2020-08-26 14:30:00,97.23,97.29,97.17,97.21,26696.0,94.2394,94.2976,94.1813,94.22,26696.0
2020-08-26 14:40:00,97.22,97.24,97.05,97.08,38240.0,94.2297,94.2491,94.065,94.094,38240.0
2020-08-26 14:50:00,97.09,97.1,96.95,97.01,28333.0,94.1037,94.1134,93.968,94.0262,28333.0
2020-08-26 15:00:00,97.0,97.55,96.93,97.51,45623.0,94.0165,94.5496,93.9487,94.5108,45623.0
2020-08-26 15:10:00,97.54,97.6,97.39,97.49,50768.0,94.5399,94.5981,94.3945,94.4914,50768.0
2020-08-26 15:20:00,97.47,97.54,97.35,97.43,29326.0,94.4721,94.5399,94.3557,94.4333,29326.0
2020-08-26 15:30:00,97.42,97.49,97.27,97.29,40862.0,94.4236,94.4914,94.2782,94.2976,40862.0
2020-08-26 15:40:00,97.29,97.46,97.26,97.38,37630.0,94.2976,94.4624,94.2685,94.3848,37630.0
2020-08-26 15:50:00,97.39,97.44,97.28,97.36,98618.0,94.3945,94.443,94.2879,94.3654,98618.0
2020-08-27 09:30:00,99.04,101.05,99.0,100.95,188900.0,95.9938,97.9419,95.955,97.845,188900.0
2020-08-27 09:40:00,100.95,101.29,100.33,101.29,137470.0,97.845,98.1746,97.2441,98.1746,137470.0
2020-08-27 09:50:00,101.32,101.81,101.15,101.44,102755.0,98.2036,98.6786,98.0389,98.3199,102755.0
2020-08-27 10:00:00,101.52,101.74,101.03,101.54,179748.0,98.3975,98.6107,97.9226,98.4169,179748.0
2020-08-27 10:10:00,101.58,102.09,101.25,101.78,142213.0,98.4556,98.95,98.1358,98.6495,142213.0
2020-08-27 10:20:00,101.78,102.17,101.62,102.09,197639.0,98.6495,99.0275,98.4944,98.95,197639.0
2020-08-27 10:30:00,102.09,103.33,101.98,102.48,237665.0,98.95,100.1518,98.8433,99.328,237665.0
2020-08-27 10:40:00,102.45,102.45,101.83,101.87,95412.0,99.2989,99.2989,98.6979,98.7367,95412.0
2020-08-27 10:50:00,101.86,102.89,101.83,102.87,101407.0,98.727,99.7253,98.6979,99.706,101407.0
2020-08-27 11:00:00,102.84,102.89,102.62,102.68,87713.0,99.6769,99.7253,99.4636,99.5218,87713.0
2020-08-27 11:10:00,102.7,103.16,102.62,103.14,74023.0,99.5412,99.987,99.4636,99.9677,74023.0
2020-08-27 11:20:00,103.14,103.18,102.62,103.04,96975.0,99.9677,100.0064,99.4636,99.8707,96975.0
2020-08-27 11:30:00,103.09,103.09,102.3,102.44,50106.0,99.9192,99.9192,99.1535,99.2892,50106.0
2020-08-27 11:40:00,102.45,102.66,102.18,102.24,29088.0,99.2989,99.5024,99.0372,99.0953,29088.0
2020-08-27 11:50:00,102.21,102.78,102.19,102.73,23205.0,99.0663,99.6187,99.0469,99.5703,23205.0
2020-08-27 12:00:00,102.71,102.77,102.25,102.28,26202.0,99.5509,99.609,99.105,99.1341,26202.0
2020-08-27 12:10:00,102.3,102.49,102.08,102.11,21018.0,99.1535,99.3376,98.9403,98.9693,21018.0
2020-08-27 12:20:00,102.09,102.22,101.95,102.03,34393.0,98.95,99.076,98.8143,98.8918,34393.0
2020-08-27 12:30:00,102.05,102.08,101.37,101.65,52864.0,98.9112,98.9403,98.2521,98.5235,52864.0
2020-08-27 12:40:00,101.62,101.68,101.33,101.33,36298.0,98.4944,98.5526,98.2133,98.2133,36298.0
2020-08-27 12:50:00,101.31,101.5,101.19,101.39,30875.0,98.1939,98.3781,98.0776,98.2715,30875.0
2020-08-27 13:00:00,101.35,101.51,101.28,101.49,35726.0,98.2327,98.3878,98.1649,98.3684,35726.0
2020-08-27 13:10:00,101.44,101.62,101.4,101.5,35559.0,98.3199,98.4944,98.2812,98.3781,35559.0
2020-08-27 13:20:00,101.52,101.86,101.42,101.69,42924.0,98.3975,98.727,98.3006,98.5623,42924.0
2020-08-27 13:30:00,101.73,102.75,101.63,102.62,114712.0,98.601,99.5897,98.5041,99.4636,114712.0
2020-08-27 13:40:00,102.55,102.55,101.83,101.83,18182.0,99.3958,99.3958,98.6979,98.6979,18182.0
2020-08-27 13:50:00,101.89,102.01,101.52,101.64,26750.0,98.7561,98.8724,98.3975,98.5138,26750.0
2020-08-27 14:00:00,101.65,101.81,101.57,101.59,19823.0,98.5235,98.6786,98.4459,98.4653,19823.0
2020-08-27 14:10:00,101.59,101.96,101.55,101.73,33354.0,98.4653,98.8239,98.4266,98.601,33354.0
2020-08-27 14:20:00,101.76,102.09,101.75,102.0,18791.0,98.6301,98.95,98.6204,98.8627,18791.0
2020-08-27 14:30:00,102.04,102.28,101.95,102.22,22542.0,98.9015,99.1341,98.8143,99.076,22542.0
2020-08-27 14:40:00,102.2,102.36,102.02,102.1,31405.0,99.0566,99.2116,98.8821,98.9596,31405.0
2020-08-27 14:50:00,102.12,102.43,102.09,102.3,29202.0,98.979,99.2795,98.95,99.1535,29202.0
2020-08-27 15:00:00,102.32,102.37,101.99,102.1,29954.0,99.1729,99.2213,98.853,98.9596,29954.0
2020-08-27 15:10:00,102.15,102.16,102.0,102.12,23991.0,99.0081,99.0178,98.8627,98.979,23991.0
2020-08-27 15:20:00,102.14,102.26,102.09,102.22,44650.0,98.9984,99.1147,98.95,99.076,44650.0
2020-08-27 15:30:00,102.24,102.27,102.1,102.14,49673.0,99.0953,99.1244,98.9596,98.9984,49673.0
2020-08-27 15:40:00,102.11,102.19,101.94,102.07,99489.0,98.9693,99.0469,98.8046,98.9306,99489.0
2020-08-27 15:50:00,102.03,102.03,101.74,101.8,167353.0,98.8918,98.8918,98.6107,98.6689,167353.0
2020-08-28 09:30:00,102.96,102.96,101.95,102.28,88037.0,99.7932,99.7932,98.8143,99.1341,88037.0
2020-08-28 09:40:00,102.3,103.3,102.15,103.18,37596.0,99.1535,100.1227,99.0081,100.0064,37596.0
2020-08-28 09:50:00,103.18,103.36,102.36,102.56,53094.0,100.0064,100.1809,99.2116,99.4055,53094.0
2020-08-28 10:00:00,102.54,103.35,102.53,103.23,43622.0,99.3861,100.1712,99.3764,100.0549,43622.0
2020-08-28 10:10:00,103.19,103.67,103.11,103.47,92916.0,100.0161,100.4814,99.9386,100.2875,92916.0
2020-08-28 10:20:00,103.45,103.64,103.07,103.07,49767.0,100.2681,100.4523,99.8998,99.8998,49767.0
2020-08-28 10:30:00,103.11,103.25,102.71,102.91,52152.0,99.9386,100.0743,99.5509,99.7447,52152.0
2020-08-28 10:40:00,102.94,103.08,102.87,103.01,28721.0,99.7738,99.9095,99.706,99.8417,28721.0
2020-08-28 10:50:00,103.04,103.19,102.86,103.05,50346.0,99.8707,100.0161,99.6963,99.8804,50346.0
2020-08-28 11:00:00,103.07,103.49,102.91,103.39,37476.0,99.8998,100.3069,99.7447,100.21,37476.0
2020-08-28 11:10:00,103.42,103.79,103.28,103.66,68520.0,100.239,100.5977,100.1033,100.4717,68520.0
2020-08-28 11:20:00,103.65,103.84,103.59,103.81,63897.0,100.462,100.6461,100.4038,100.617,63897.0
2020-08-28 11:30:00,103.78,103.98,103.52,103.95,49936.0,100.588,100.7818,100.336,100.7527,49936.0
2020-08-28 11:40:00,103.95,104.17,103.86,104.17,60595.0,100.7527,100.966,100.6655,100.966,60595.0
2020-08-28 11:50:00,104.17,104.97,104.14,104.87,100517.0,100.966,101.7414,100.9369,101.6444,100517.0
2020-08-28 12:00:00,104.86,104.93,104.33,104.79,57103.0,101.6348,101.7026,101.1211,101.5669,57103.0
2020-08-28 12:10:00,104.8,105.17,104.75,105.11,68283.0,101.5766,101.9352,101.5281,101.8771,68283.0
2020-08-28 12:20:00,105.12,105.18,104.63,104.77,48763.0,101.8868,101.9449,101.4118,101.5475,48763.0
2020-08-28 12:30:00,104.77,104.77,104.24,104.31,39265.0,101.5475,101.5475,101.0338,101.1017,39265.0
2020-08-28 12:40:00,104.29,104.7,104.19,104.32,34110.0,101.0823,101.4797,100.9854,101.1114,34110.0
2020-08-28 12:50:00,104.32,104.8,104.31,104.8,45360.0,101.1114,101.5766,101.1017,101.5766,45360.0
2020-08-28 13:00:00,104.79,104.94,104.76,104.8,41153.0,101.5669,101.7123,101.5378,101.5766,41153.0
2020-08-28 13:10:00,104.79,104.82,104.62,104.65,34598.0,101.5669,101.596,101.4021,101.4312,34598.0
2020-08-28 13:20:00,104.64,104.85,104.63,104.7,26155.0,101.4215,101.6251,101.4118,101.4797,26155.0
2020-08-28 13:30:00,104.73,104.87,104.68,104.87,22890.0,101.5088,101.6444,101.4603,101.6444,22890.0
2020-08-28 13:40:00,104.87,104.96,104.79,104.81,38571.0,101.6444,101.7317,101.5669,101.5863,38571.0
2020-08-28 13:50:00,104.82,105.22,104.82,105.22,46407.0,101.596,101.9837,101.596,101.9837,46407.0
2020-08-28 14:00:00,105.21,105.37,105.07,105.36,49547.0,101.974,102.1291,101.8383,102.1194,49547.0
2020-08-28 14:10:00,105.36,105.68,105.35,105.62,80592.0,102.1194,102.4295,102.1097,102.3714,80592.0
2020-08-28 14:20:00,105.65,105.71,105.57,105.66,41050.0,102.4005,102.4586,102.3229,102.4101,41050.0
2020-08-28 14:30:00,105.67,105.72,105.29,105.61,61652.0,102.4198,102.4683,102.0515,102.3617,61652.0
2020-08-28 14:40:00,105.59,105.59,105.29,105.51,35981.0,102.3423,102.3423,102.0515,102.2648,35981.0
2020-08-28 14:50:00,105.52,105.77,105.48,105.76,39118.0,102.2745,102.5168,102.2357,102.5071,39118.0
2020-08-28 15:00:00,105.77,106.14,105.6,105.9,166409.0,102.5168,102.8754,102.352,102.6428,166409.0
2020-08-28 15:10:00,105.91,106.14,105.73,105.81,62992.0,102.6525,102.8754,102.478,102.5555,62992.0
2020-08-28 15:20:00,105.82,106.0,105.66,105.99,64965.0,102.5652,102.7397,102.4101,102.73,64965.0
2020-08-28 15:30:00,105.98,106.61,105.98,106.32,156968.0,102.7203,103.3309,102.7203,103.0498,156968.0
2020-08-28 15:40:00,106.32,106.44,106.21,106.24,98486.0,103.0498,103.1662,102.9432,102.9723,98486.0
2020-08-28 15:50:00,106.25,106.41,106.11,106.26,268333.0,102.982,103.1371,102.8463,102.9917,268333.0
2020-08-31 09:30:00,105.24,105.96,103.45,103.71,167453.0,102.0031,102.7009,100.2681,100.5201,167453.0
2020-08-31 09:40:00,103.79,105.04,103.56,104.69,88016.0,100.5977,101.8092,100.3747,101.47,88016.0
2020-08-31 09:50:00,104.72,104.79,103.86,103.99,59412.0,101.4991,101.5669,100.6655,100.7915,59412.0
2020-08-31 10:00:00,103.95,104.79,103.76,104.55,41819.0,100.7527,101.5669,100.5686,101.3343,41819.0
2020-08-31 10:10:00,104.47,104.78,104.42,104.68,63293.0,101.2567,101.5572,101.2083,101.4603,63293.0
2020-08-31 10:20:00,104.69,104.99,103.84,103.88,59942.0,101.47,101.7608,100.6461,100.6849,59942.0
2020-08-31 10:30:00,103.86,104.44,103.78,104.39,53215.0,100.6655,101.2277,100.588,101.1792,53215.0
2020-08-31 10:40:00,104.36,104.38,104.13,104.24,59062.0,101.1501,101.1695,100.9272,101.0338,59062.0
2020-08-31 10:50:00,104.22,104.36,103.71,104.08,44393.0,101.0144,101.1501,100.5201,100.8787,44393.0
2020-08-31 11:00:00,104.05,104.28,103.79,103.87,53144.0,100.8497,101.0726,100.5977,100.6752,53144.0
2020-08-31 11:10:00,103.9,103.94,103.6,103.9,31006.0,100.7043,100.743,100.4135,100.7043,31006.0
2020-08-31 11:20:00,103.95,104.0,103.44,103.49,41695.0,100.7527,100.8012,100.2584,100.3069,41695.0
2020-08-31 11:30:00,103.49,103.82,103.49,103.75,25500.0,100.3069,100.6267,100.3069,100.5589,25500.0
2020-08-31 11:40:00,103.76,103.87,103.45,103.47,42315.0,100.5686,100.6752,100.2681,100.2875,42315.0
2020-08-31 11:50:00,103.44,103.87,103.4,103.78,59767.0,100.2584,100.6752,100.2197,100.588,59767.0
2020-08-31 12:00:00,103.77,104.26,103.71,104.2,38634.0,100.5783,101.0532,100.5201,100.9951,38634.0
2020-08-31 12:10:00,104.13,104.38,104.02,104.38,31066.0,100.9272,101.1695,100.8206,101.1695,31066.0
2020-08-31 12:20:00,104.33,104.43,104.09,104.2,28905.0,101.1211,101.218,100.8884,100.9951,28905.0
2020-08-31 12:30:00,104.21,104.43,104.03,104.43,30915.0,101.0047,101.218,100.8303,101.218,30915.0
2020-08-31 12:40:00,104.43,104.43,103.71,103.73,27870.0,101.218,101.218,100.5201,100.5395,27870.0
2020-08-31 12:50:00,103.77,103.83,103.62,103.72,18833.0,100.5783,100.6364,100.4329,100.5298,18833.0
2020-08-31 13:00:00,103.7,103.76,103.21,103.26,49574.0,100.5104,100.5686,100.0355,100.084,49574.0
2020-08-31 13:10:00,103.26,103.59,103.18,103.49,27989.0,100.084,100.4038,100.0064,100.3069,27989.0
2020-08-31 13:20:00,103.49,103.68,103.39,103.66,13463.0,100.3069,100.491,100.21,100.4717,13463.0
2020-08-31 13:30:00,103.68,104.0,103.63,103.84,24942.0,100.491,100.8012,100.4426,100.6461,24942.0
2020-08-31 13:40:00,103.84,104.01,103.82,103.96,13406.0,100.6461,100.8109,100.6267,100.7624,13406.0
2020-08-31 13:50:00,104.0,104.22,103.89,103.94,34354.0,100.8012,101.0144,100.6946,100.743,34354.0
2020-08-31 14:00:00,103.98,104.01,103.77,103.79,16237.0,100.7818,100.8109,100.5783,100.5977,16237.0
2020-08-31 14:10:00,103.79,103.79,103.46,103.46,23608.0,100.5977,100.5977,100.2778,100.2778,23608.0
2020-08-31 14:20:00,103.47,103.51,103.1,103.15,31742.0,100.2875,100.3263,99.9289,99.9773,31742.0
2020-08-31 14:30:00,103.15,103.36,103.14,103.26,26311.0,99.9773,100.1809,99.9677,100.084,26311.0
2020-08-31 14:40:00,103.26,103.64,103.22,103.52,26059.0,100.084,100.4523,100.0452,100.336,26059.0
2020-08-31 14:50:00,103.53,103.69,103.42,103.63,38521.0,100.3457,100.5007,100.239,100.4426,38521.0
2020-08-31 15:00:00,103.62,103.66,103.28,103.3,32442.0,100.4329,100.4717,100.1033,100.1227,32442.0
2020-08-31 15:10:00,103.31,103.35,103.17,103.18,25944.0,100.1324,100.1712,99.9967,100.0064,25944.0
2020-08-31 15:20:00,103.16,103.27,103.04,103.14,40432.0,99.987,100.0937,99.8707,99.9677,40432.0
2020-08-31 15:30:00,103.13,103.42,103.1,103.39,35822.0,99.958,100.239,99.9289,100.21,35822.0
2020-08-31 15:40:00,103.41,103.54,103.21,103.36,61387.0,100.2294,100.3554,100.0355,100.1809,61387.0
2020-08-31 15:50:00,103.35,103.55,102.84,102.84,231339.0,100.1712,100.365,99.6769,99.6769,231339.0
2020-09-01 09:30:00,101.48,102.48,100.76,102.38,120744.0,98.3587,99.328,97.6609,99.231,120744.0
2020-09-01 09:40:00,102.4,102.89,101.88,102.89,43862.0,99.2504,99.7253,98.7464,99.7253,43862.0
2020-09-01 09:50:00,102.86,103.8,102.75,103.74,49941.0,99.6963,100.6074,99.5897,100.5492,49941.0
2020-09-01 10:00:00,103.76,104.37,103.44,104.35,139031.0,100.5686,101.1598,100.2584,101.1404,139031.0
2020-09-01 10:10:00,104.32,104.32,103.92,104.02,49661.0,101.1114,101.1114,100.7237,100.8206,49661.0
2020-09-01 10:20:00,103.97,104.58,103.97,104.39,35176.0,100.7721,101.3634,100.7721,101.1792,35176.0
2020-09-01 10:30:00,104.36,104.41,103.9,104.09,34734.0,101.1501,101.1986,100.7043,100.8884,34734.0
2020-09-01 10:40:00,104.07,104.25,103.71,103.84,22570.0,100.8691,101.0435,100.5201,100.6461,22570.0
2020-09-01 10:50:00,103.81,103.96,103.44,103.44,32563.0,100.617,100.7624,100.2584,100.2584,32563.0
2020-09-01 11:00:00,103.47,103.59,103.05,103.55,28826.0,100.2875,100.4038,99.8804,100.365,28826.0
2020-09-01 11:10:00,103.57,103.58,103.1,103.35,17744.0,100.3844,100.3941,99.9289,100.1712,17744.0
2020-09-01 11:20:00,103.41,103.44,103.02,103.09,12418.0,100.2294,100.2584,99.8513,99.9192,12418.0
2020-09-01 11:30:00,103.0,103.54,102.91,103.13,38967.0,99.832,100.3554,99.7447,99.958,38967.0
2020-09-01 11:40:00,103.11,103.11,102.73,102.87,37089.0,99.9386,99.9386,99.5703,99.706,37089.0
2020-09-01 11:50:00,102.82,103.01,102.6,102.61,17817.0,99.6575,99.8417,99.4443,99.454,17817.0
2020-09-01 12:00:00,102.67,102.77,102.54,102.68,16577.0,99.5121,99.609,99.3861,99.5218,16577.0
2020-09-01 12:10:00,102.67,102.69,102.35,102.39,68070.0,99.5121,99.5315,99.202,99.2407,68070.0
2020-09-01 12:20:00,102.41,102.66,102.33,102.34,12884.0,99.2601,99.5024,99.1826,99.1923,12884.0
2020-09-01 12:30:00,102.35,102.47,102.25,102.32,12775.0,99.202,99.3183,99.105,99.1729,12775.0
2020-09-01 12:40:00,102.3,102.46,102.27,102.34,15026.0,99.1535,99.3086,99.1244,99.1923,15026.0
2020-09-01 12:50:00,102.33,102.46,102.31,102.4,11307.0,99.1826,99.3086,99.1632,99.2504,11307.0
2020-09-01 13:00:00,102.4,102.44,102.2,102.43,10533.0,99.2504,99.2892,99.0566,99.2795,10533.0
2020-09-01 13:10:00,102.45,102.45,102.25,102.27,12717.0,99.2989,99.2989,99.105,99.1244,12717.0
2020-09-01 13:20:00,102.18,102.26,102.0,102.24,9911.0,99.0372,99.1147,98.8627,99.0953,9911.0
2020-09-01 13:30:00,102.25,102.31,102.17,102.22,15480.0,99.105,99.1632,99.0275,99.076,15480.0
2020-09-01 13:40:00,102.23,102.33,102.09,102.3,19325.0,99.0856,99.1826,98.95,99.1535,19325.0
2020-09-01 13:50:00,102.3,102.39,102.22,102.34,20009.0,99.1535,99.2407,99.076,99.1923,20009.0
2020-09-01 14:00:00,102.31,102.4,102.15,102.21,24331.0,99.1632,99.2504,99.0081,99.0663,24331.0
2020-09-01 14:10:00,102.21,102.22,102.02,102.16,17336.0,99.0663,99.076,98.8821,99.0178,17336.0
2020-09-01 14:20:00,102.19,102.26,102.09,102.23,14954.0,99.0469,99.1147,98.95,99.0856,14954.0
2020-09-01 14:30:00,102.22,102.23,102.11,102.12,16011.0,99.076,99.0856,98.9693,98.979,16011.0
2020-09-01 14:40:00,102.12,102.13,101.93,101.95,18312.0,98.979,98.9887,98.7949,98.8143,18312.0
2020-09-01 14:50:00,101.96,102.03,101.81,102.03,16076.0,98.8239,98.8918,98.6786,98.8918,16076.0
2020-09-01 15:00:00,102.03,102.2,101.98,102.18,17816.0,98.8918,99.0566,98.8433,99.0372,17816.0
2020-09-01 15:10:00,102.22,102.38,102.18,102.35,17058.0,99.076,99.231,99.0372,99.202,17058.0
2020-09-01 15:20:00,102.39,102.5,102.33,102.46,13018.0,99.2407,99.3473,99.1826,99.3086,13018.0
2020-09-01 15:30:00,102.47,102.66,102.32,102.62,44398.0,99.3183,99.5024,99.1729,99.4636,44398.0
2020-09-01 15:40:00,102.62,102.85,102.62,102.73,63655.0,99.4636,99.6866,99.4636,99.5703,63655.0
2020-09-01 15:50:00,102.71,103.12,102.67,103.12,144972.0,99.5509,99.9483,99.5121,99.9483,144972.0
2020-09-02 09:30:00,103.59,103.66,102.51,102.61,90162.0,100.4038,100.4717,99.357,99.454,90162.0
2020-09-02 09:40:00,102.75,103.22,102.4,102.84,38306.0,99.5897,100.0452,99.2504,99.6769,38306.0
2020-09-02 09:50:00,102.64,102.98,102.47,102.85,27921.0,99.483,99.8126,99.3183,99.6866,27921.0
2020-09-02 10:00:00,102.99,103.17,102.66,103.05,17896.0,99.8223,99.9967,99.5024,99.8804,17896.0
2020-09-02 10:10:00,103.06,103.56,102.96,103.23,18476.0,99.8901,100.3747,99.7932,100.0549,18476.0
2020-09-02 10:20:00,103.21,103.32,102.86,102.99,15201.0,100.0355,100.1421,99.6963,99.8223,15201.0
2020-09-02 10:30:00,103.22,103.56,103.11,103.21,12080.0,100.0452,100.3747,99.9386,100.0355,12080.0
2020-09-02 10:40:00,103.25,103.25,102.79,102.87,9311.0,100.0743,100.0743,99.6284,99.706,9311.0
2020-09-02 10:50:00,102.87,103.01,102.77,102.92,10328.0,99.706,99.8417,99.609,99.7544,10328.0
2020-09-02 11:00:00,102.93,103.24,102.88,103.12,24383.0,99.7641,100.0646,99.7157,99.9483,24383.0
2020-09-02 11:10:00,103.11,103.32,103.11,103.26,14017.0,99.9386,100.1421,99.9386,100.084,14017.0
2020-09-02 11:20:00,103.21,103.29,102.95,103.09,20999.0,100.0355,100.113,99.7835,99.9192,20999.0
2020-09-02 11:30:00,103.06,103.18,102.78,102.78,28975.0,99.8901,100.0064,99.6187,99.6187,28975.0
2020-09-02 11:40:00,102.81,102.92,102.68,102.82,18807.0,99.6478,99.7544,99.5218,99.6575,18807.0
2020-09-02 11:50:00,102.94,103.1,102.87,102.92,20405.0,99.7738,99.9289,99.706,99.7544,20405.0
2020-09-02 12:00:00,102.88,102.96,102.72,102.75,10836.0,99.7157,99.7932,99.5606,99.5897,10836.0
2020-09-02 12:10:00,102.76,103.27,102.75,103.2,39923.0,99.5993,100.0937,99.5897,100.0258,39923.0
2020-09-02 12:20:00,103.14,103.26,103.03,103.24,8848.0,99.9677,100.084,99.861,100.0646,8848.0
2020-09-02 12:30:00,103.25,103.26,103.06,103.2,9328.0,100.0743,100.084,99.8901,100.0258,9328.0
2020-09-02 12:40:00,103.2,103.33,103.05,103.09,12416.0,100.0258,100.1518,99.8804,99.9192,12416.0
2020-09-02 12:50:00,103.07,103.19,102.97,103.13,37642.0,99.8998,100.0161,99.8029,99.958,37642.0
2020-09-02 13:00:00,103.15,103.2,102.96,103.02,12631.0,99.9773,100.0258,99.7932,99.8513,12631.0
2020-09-02 13:10:00,103.04,103.36,103.01,103.34,26271.0,99.8707,100.1809,99.8417,100.1615,26271.0
2020-09-02 13:20:00,103.34,103.48,103.3,103.42,16630.0,100.1615,100.2972,100.1227,100.239,16630.0
2020-09-02 13:30:00,103.43,103.49,103.31,103.43,10232.0,100.2487,100.3069,100.1324,100.2487,10232.0
2020-09-02 13:40:00,103.43,103.61,103.42,103.51,35007.0,100.2487,100.4232,100.239,100.3263,35007.0
2020-09-02 13:50:00,103.55,103.74,103.52,103.72,25839.0,100.365,100.5492,100.336,100.5298,25839.0
2020-09-02 14:00:00,103.68,103.77,103.37,103.5,38688.0,100.491,100.5783,100.1906,100.3166,38688.0
2020-09-02 14:10:00,103.52,103.87,103.46,103.86,31001.0,100.336,100.6752,100.2778,100.6655,31001.0
2020-09-02 14:20:00,103.88,103.94,103.71,103.89,21638.0,100.6849,100.743,100.5201,100.6946,21638.0
2020-09-02 14:30:00,103.88,103.96,103.74,103.84,16727.0,100.6849,100.7624,100.5492,100.6461,16727.0
2020-09-02 14:40:00,103.84,104.23,103.82,104.07,22619.0,100.6461,101.0241,100.6267,100.8691,22619.0
2020-09-02 14:50:00,104.08,104.34,104.06,104.24,25345.0,100.8787,101.1307,100.8594,101.0338,25345.0
2020-09-02 15:00:00,104.23,104.31,104.08,104.12,18965.0,101.0241,101.1017,100.8787,100.9175,18965.0
2020-09-02 15:10:00,104.15,104.54,104.1,104.54,27036.0,100.9466,101.3246,100.8981,101.3246,27036.0
2020-09-02 15:20:00,104.54,104.76,104.5,104.5,42108.0,101.3246,101.5378,101.2858,101.2858,42108.0
2020-09-02 15:30:00,104.52,104.73,104.48,104.67,43383.0,101.3052,101.5088,101.2664,101.4506,43383.0
2020-09-02 15:40:00,104.66,104.84,104.58,104.77,51111.0,101.4409,101.6154,101.3634,101.5475,51111.0
2020-09-02 15:50:00,104.76,104.84,104.25,104.35,205694.0,101.5378,101.6154,101.0435,101.1404,205694.0
2020-09-03 09:30:00,104.47,106.99,104.47,106.82,135483.0,101.2567,103.6992,101.2567,103.5345,135483.0
2020-09-03 09:40:00,106.87,107.9,106.4,107.83,155371.0,103.5829,104.5812,103.1274,104.5134,155371.0
2020-09-03 09:50:00,107.69,107.75,106.21,106.59,120756.0,104.3777,104.4359,102.9432,103.3115,120756.0
2020-09-03 10:00:00,106.58,106.58,105.54,105.83,49520.0,103.3018,103.3018,102.2938,102.5749,49520.0
2020-09-03 10:10:00,105.77,106.18,105.72,106.11,36262.0,102.5168,102.9142,102.4683,102.8463,36262.0
2020-09-03 10:20:00,106.18,106.19,104.97,105.25,51690.0,102.9142,102.9238,101.7414,102.0128,51690.0
2020-09-03 10:30:00,105.2,105.65,104.34,104.54,58532.0,101.9643,102.4005,101.1307,101.3246,58532.0
2020-09-03 10:40:00,104.6,104.81,103.84,103.92,76265.0,101.3827,101.5863,100.6461,100.7237,76265.0
2020-09-03 10:50:00,103.93,104.64,103.85,104.33,64443.0,100.7334,101.4215,100.6558,101.1211,64443.0
2020-09-03 11:00:00,104.35,104.44,103.5,103.66,38973.0,101.1404,101.2277,100.3166,100.4717,38973.0
2020-09-03 11:10:00,103.7,103.9,102.39,102.52,60618.0,100.5104,100.7043,99.2407,99.3667,60618.0
2020-09-03 11:20:00,102.35,103.17,102.21,102.65,77328.0,99.202,99.9967,99.0663,99.4927,77328.0
2020-09-03 11:30:00,102.7,103.57,102.48,103.55,33265.0,99.5412,100.3844,99.328,100.365,33265.0
2020-09-03 11:40:00,103.55,103.97,103.39,103.6,28989.0,100.365,100.7721,100.21,100.4135,28989.0
2020-09-03 11:50:00,103.53,103.98,103.46,103.61,19664.0,100.3457,100.7818,100.2778,100.4232,19664.0
2020-09-03 12:00:00,103.54,104.14,103.31,104.1,25984.0,100.3554,100.9369,100.1324,100.8981,25984.0
2020-09-03 12:10:00,104.06,104.38,103.87,104.3,39033.0,100.8594,101.1695,100.6752,101.092,39033.0
2020-09-03 12:20:00,104.29,104.43,104.05,104.34,34484.0,101.0823,101.218,100.8497,101.1307,34484.0
2020-09-03 12:30:00,104.32,104.52,103.91,104.38,25953.0,101.1114,101.3052,100.714,101.1695,25953.0
2020-09-03 12:40:00,104.43,104.44,103.6,103.68,21574.0,101.218,101.2277,100.4135,100.491,21574.0
2020-09-03 12:50:00,103.8,104.2,103.5,103.83,25674.0,100.6074,100.9951,100.3166,100.6364,25674.0
2020-09-03 13:00:00,103.87,104.03,103.42,104.01,28068.0,100.6752,100.8303,100.239,100.8109,28068.0
2020-09-03 13:10:00,104.01,104.25,103.53,103.74,23955.0,100.8109,101.0435,100.3457,100.5492,23955.0
2020-09-03 13:20:00,103.73,104.02,103.5,104.02,25362.0,100.5395,100.8206,100.3166,100.8206,25362.0
2020-09-03 13:30:00,103.93,103.96,103.25,103.34,26818.0,100.7334,100.7624,100.0743,100.1615,26818.0
2020-09-03 13:40:00,103.33,103.53,103.21,103.25,30010.0,100.1518,100.3457,100.0355,100.0743,30010.0
2020-09-03 13:50:00,103.25,103.63,103.24,103.45,30096.0,100.0743,100.4426,100.0646,100.2681,30096.0
2020-09-03 14:00:00,103.44,103.74,103.33,103.57,38936.0,100.2584,100.5492,100.1518,100.3844,38936.0
2020-09-03 14:10:00,103.53,103.85,103.19,103.19,29235.0,100.3457,100.6558,100.0161,100.0161,29235.0
2020-09-03 14:20:00,103.23,103.39,103.06,103.27,18058.0,100.0549,100.21,99.8901,100.0937,18058.0
2020-09-03 14:30:00,103.23,103.78,103.21,103.57,22665.0,100.0549,100.588,100.0355,100.3844,22665.0
2020-09-03 14:40:00,103.54,103.63,103.08,103.15,15391.0,100.3554,100.4426,99.9095,99.9773,15391.0
2020-09-03 14:50:00,103.2,103.29,102.72,102.73,21808.0,100.0258,100.113,99.5606,99.5703,21808.0
2020-09-03 15:00:00,102.85,103.01,102.52,102.77,28456.0,99.6866,99.8417,99.3667,99.609,28456.0
2020-09-03 15:10:00,102.82,103.1,102.61,102.83,30357.0,99.6575,99.9289,99.454,99.6672,30357.0
2020-09-03 15:20:00,102.8,102.84,102.33,102.44,44446.0,99.6381,99.6769,99.1826,99.2892,44446.0
2020-09-03 15:30:00,102.43,102.92,102.25,102.77,45138.0,99.2795,99.7544,99.105,99.609,45138.0
2020-09-03 15:40:00,102.77,102.94,102.57,102.57,65122.0,99.609,99.7738,99.4152,99.4152,65122.0
2020-09-03 15:50:00,102.53,103.15,102.42,103.09,160096.0,99.3764,99.9773,99.2698,99.9192,160096.0
2020-09-04 09:30:00,105.01,106.48,104.71,105.6,115921.0,101.7801,103.2049,101.4894,102.352,115921.0
2020-09-04 09:40:00,105.7,107.04,105.66,106.4,102371.0,102.4489,103.7477,102.4101,103.1274,102371.0
2020-09-04 09:50:00,106.48,106.5,104.99,104.99,95438.0,103.2049,103.2243,101.7608,101.7608,95438.0
2020-09-04 10:00:00,105.01,106.04,105.01,105.95,75201.0,101.7801,102.7785,101.7801,102.6912,75201.0
2020-09-04 10:10:00,105.93,106.07,104.66,104.82,115975.0,102.6718,102.8075,101.4409,101.596,115975.0
2020-09-04 10:20:00,104.96,105.6,104.75,104.98,68454.0,101.7317,102.352,101.5281,101.7511,68454.0
2020-09-04 10:30:00,104.91,105.49,104.08,104.41,53729.0,101.6832,102.2454,100.8787,101.1986,53729.0
2020-09-04 10:40:00,104.34,104.43,103.28,104.42,65400.0,101.1307,101.218,100.1033,101.2083,65400.0
2020-09-04 10:50:00,104.27,104.55,103.79,104.09,71653.0,101.0629,101.3343,100.5977,100.8884,71653.0
2020-09-04 11:00:00,103.98,104.16,103.54,103.59,43941.0,100.7818,100.9563,100.3554,100.4038,43941.0
2020-09-04 11:10:00,103.61,103.95,103.25,103.59,53647.0,100.4232,100.7527,100.0743,100.4038,53647.0
2020-09-04 11:20:00,103.63,103.69,103.21,103.35,45072.0,100.4426,100.5007,100.0355,100.1712,45072.0
2020-09-04 11:30:00,103.48,103.96,103.48,103.93,21445.0,100.2972,100.7624,100.2972,100.7334,21445.0
2020-09-04 11:40:00,103.87,104.01,103.45,103.8,37418.0,100.6752,100.8109,100.2681,100.6074,37418.0
2020-09-04 11:50:00,103.8,105.0,103.65,104.75,99859.0,100.6074,101.7704,100.462,101.5281,99859.0
2020-09-04 12:00:00,104.7,104.78,104.49,104.49,39476.0,101.4797,101.5572,101.2761,101.2761,39476.0
2020-09-04 12:10:00,104.55,105.3,104.55,105.28,49702.0,101.3343,102.0612,101.3343,102.0418,49702.0
2020-09-04 12:20:00,105.29,105.6,105.25,105.56,47213.0,102.0515,102.352,102.0128,102.3132,47213.0
2020-09-04 12:30:00,105.53,105.6,104.89,105.03,93524.0,102.2841,102.352,101.6638,101.7995,93524.0
2020-09-04 12:40:00,105.03,105.48,104.86,105.15,26497.0,101.7995,102.2357,101.6348,101.9158,26497.0
2020-09-04 12:50:00,105.1,105.21,104.75,105.07,25385.0,101.8674,101.974,101.5281,101.8383,25385.0
2020-09-04 13:00:00,105.08,105.08,104.65,104.76,20341.0,101.848,101.848,101.4312,101.5378,20341.0
2020-09-04 13:10:00,104.75,104.85,104.23,104.28,28577.0,101.5281,101.6251,101.0241,101.0726,28577.0
2020-09-04 13:20:00,104.28,104.54,104.17,104.23,18505.0,101.0726,101.3246,100.966,101.0241,18505.0
2020-09-04 13:30:00,104.19,104.23,103.93,104.04,13386.0,100.9854,101.0241,100.7334,100.84,13386.0
2020-09-04 13:40:00,104.05,104.12,103.83,103.98,14729.0,100.8497,100.9175,100.6364,100.7818,14729.0
2020-09-04 13:50:00,103.94,104.3,103.82,104.16,22427.0,100.743,101.092,100.6267,100.9563,22427.0
2020-09-04 14:00:00,104.12,104.28,104.0,104.17,24594.0,100.9175,101.0726,100.8012,100.966,24594.0
2020-09-04 14:10:00,104.22,104.54,104.06,104.54,11867.0,101.0144,101.3246,100.8594,101.3246,11867.0
2020-09-04 14:20:00,104.52,104.88,104.44,104.88,12101.0,101.3052,101.6541,101.2277,101.6541,12101.0
2020-09-04 14:30:00,104.88,105.2,104.72,105.2,8739.0,101.6541,101.9643,101.4991,101.9643,8739.0
2020-09-04 14:40:00,105.18,105.36,104.81,104.81,28884.0,101.9449,102.1194,101.5863,101.5863,28884.0
2020-09-04 14:50:00,104.78,105.05,104.43,104.92,28064.0,101.5572,101.8189,101.218,101.6929,28064.0
2020-09-04 15:00:00,104.84,105.04,104.7,104.79,14553.0,101.6154,101.8092,101.4797,101.5669,14553.0
2020-09-04 15:10:00,104.75,105.1,104.59,104.9,25096.0,101.5281,101.8674,101.3731,101.6735,25096.0
2020-09-04 15:20:00,105.02,105.3,104.89,105.04,27398.0,101.7898,102.0612,101.6638,101.8092,27398.0
2020-09-04 15:30:00,105.07,105.08,104.53,104.65,33526.0,101.8383,101.848,101.3149,101.4312,33526.0
2020-09-04 15:40:00,104.65,105.01,104.53,104.57,40852.0,101.4312,101.7801,101.3149,101.3537,40852.0
2020-09-04 15:50:00,104.59,105.19,104.38,104.82,123643.0,101.3731,101.9546,101.1695,101.596,123643.0
2020-09-08 09:30:00,103.0,103.97,102.37,103.04,118080.0,99.832,100.7721,99.2213,99.8707,118080.0
2020-09-08 09:40:00,103.01,103.92,102.93,103.29,78897.0,99.8417,100.7237,99.7641,100.113,78897.0
2020-09-08 09:50:00,103.21,104.11,103.13,103.86,39036.0,100.0355,100.9078,99.958,100.6655,39036.0
2020-09-08 10:00:00,103.93,103.96,103.15,103.45,29779.0,100.7334,100.7624,99.9773,100.2681,29779.0
2020-09-08 10:10:00,103.41,103.78,103.21,103.52,34068.0,100.2294,100.588,100.0355,100.336,34068.0
2020-09-08 10:20:00,103.48,104.46,103.33,104.32,36450.0,100.2972,101.2471,100.1518,101.1114,36450.0
2020-09-08 10:30:00,104.29,104.9,104.25,104.83,37686.0,101.0823,101.6735,101.0435,101.6057,37686.0
2020-09-08 10:40:00,104.83,105.33,104.6,104.79,97647.0,101.6057,102.0903,101.3827,101.5669,97647.0
2020-09-08 10:50:00,104.79,105.19,104.48,105.05,28091.0,101.5669,101.9546,101.2664,101.8189,28091.0
2020-09-08 11:00:00,105.05,105.66,104.71,105.65,45406.0,101.8189,102.4101,101.4894,102.4005,45406.0
2020-09-08 11:10:00,105.65,105.72,105.06,105.12,23427.0,102.4005,102.4683,101.8286,101.8868,23427.0
2020-09-08 11:20:00,105.08,105.65,104.86,105.64,73334.0,101.848,102.4005,101.6348,102.3908,73334.0
2020-09-08 11:30:00,105.58,105.6,105.21,105.42,38526.0,102.3326,102.352,101.974,102.1775,38526.0
2020-09-08 11:40:00,105.42,105.83,105.18,105.58,58640.0,102.1775,102.5749,101.9449,102.3326,58640.0
2020-09-08 11:50:00,105.61,105.73,105.07,105.54,59300.0,102.3617,102.478,101.8383,102.2938,59300.0
2020-09-08 12:00:00,105.5,105.88,105.5,105.7,19705.0,102.2551,102.6234,102.2551,102.4489,19705.0
2020-09-08 12:10:00,105.81,105.88,105.51,105.84,19999.0,102.5555,102.6234,102.2648,102.5846,19999.0
2020-09-08 12:20:00,105.85,106.28,105.8,106.16,48130.0,102.5943,103.0111,102.5458,102.8948,48130.0
2020-09-08 12:30:00,106.19,106.68,106.11,106.65,39319.0,102.9238,103.3988,102.8463,103.3697,39319.0
2020-09-08 12:40:00,106.66,106.98,106.48,106.92,46338.0,103.3794,103.6895,103.2049,103.6314,46338.0
2020-09-08 12:50:00,106.92,107.15,106.62,106.63,72424.0,103.6314,103.8543,103.3406,103.3503,72424.0
2020-09-08 13:00:00,106.61,106.62,106.1,106.16,32966.0,103.3309,103.3406,102.8366,102.8948,32966.0
2020-09-08 13:10:00,106.11,106.45,106.11,106.43,22113.0,102.8463,103.1758,102.8463,103.1565,22113.0
2020-09-08 13:20:00,106.39,106.4,106.0,106.0,47309.0,103.1177,103.1274,102.7397,102.7397,47309.0
2020-09-08 13:30:00,106.01,106.3,105.82,106.06,56303.0,102.7494,103.0305,102.5652,102.7978,56303.0
2020-09-08 13:40:00,106.06,106.19,105.85,105.96,28097.0,102.7978,102.9238,102.5943,102.7009,28097.0
2020-09-08 13:50:00,105.94,105.94,105.51,105.62,21470.0,102.6815,102.6815,102.2648,102.3714,21470.0
2020-09-08 14:00:00,105.59,105.7,105.53,105.59,25992.0,102.3423,102.4489,102.2841,102.3423,25992.0
2020-09-08 14:10:00,105.65,105.87,105.63,105.83,25576.0,102.4005,102.6137,102.3811,102.5749,25576.0
2020-09-08 14:20:00,105.86,105.87,105.48,105.52,32742.0,102.604,102.6137,102.2357,102.2745,32742.0
2020-09-08 14:30:00,105.48,105.57,105.17,105.26,29625.0,102.2357,102.3229,101.9352,102.0224,29625.0
2020-09-08 14:40:00,105.26,105.41,104.92,105.0,37529.0,102.0224,102.1678,101.6929,101.7704,37529.0
2020-09-08 14:50:00,104.97,105.19,104.56,105.18,34468.0,101.7414,101.9546,101.344,101.9449,34468.0
2020-09-08 15:00:00,105.2,105.21,104.5,104.81,35922.0,101.9643,101.974,101.2858,101.5863,35922.0
2020-09-08 15:10:00,104.77,105.07,104.69,104.79,41331.0,101.5475,101.8383,101.47,101.5669,41331.0
2020-09-08 15:20:00,104.71,105.0,104.6,104.92,33607.0,101.4894,101.7704,101.3827,101.6929,33607.0
2020-09-08 15:30:00,104.95,105.1,104.52,104.57,40908.0,101.722,101.8674,101.3052,101.3537,40908.0
2020-09-08 15:40:00,104.63,104.65,104.08,104.32,57402.0,101.4118,101.4312,100.8787,101.1114,57402.0
2020-09-08 15:50:00,104.3,104.3,103.77,104.01,173686.0,101.092,101.092,100.5783,100.8109,173686.0
2020-09-09 09:30:00,103.81,103.94,102.75,102.91,90830.0,100.617,100.743,99.5897,99.7447,90830.0
2020-09-09 09:40:00,102.9,102.91,101.3,101.47,113836.0,99.735,99.7447,98.1842,98.349,113836.0
2020-09-09 09:50:00,101.48,101.76,101.11,101.61,122258.0,98.3587,98.6301,98.0001,98.4847,122258.0
2020-09-09 10:00:00,101.59,101.67,100.83,100.91,94444.0,98.4653,98.5429,97.7287,97.8062,94444.0
2020-09-09 10:10:00,100.97,101.7,100.92,101.63,49026.0,97.8644,98.5719,97.8159,98.5041,49026.0
2020-09-09 10:20:00,101.74,102.13,101.52,101.57,40524.0,98.6107,98.9887,98.3975,98.4459,40524.0
2020-09-09 10:30:00,101.54,101.99,101.45,101.97,45446.0,98.4169,98.853,98.3296,98.8336,45446.0
2020-09-09 10:40:00,102.02,102.45,101.97,102.1,42935.0,98.8821,99.2989,98.8336,98.9596,42935.0
2020-09-09 10:50:00,102.11,102.16,101.81,102.03,45544.0,98.9693,99.0178,98.6786,98.8918,45544.0
2020-09-09 11:00:00,102.09,102.47,101.65,101.71,119224.0,98.95,99.3183,98.5235,98.5816,119224.0
2020-09-09 11:10:00,101.76,101.79,101.34,101.57,24276.0,98.6301,98.6592,98.223,98.4459,24276.0
2020-09-09 11:20:00,101.61,101.79,101.37,101.77,25916.0,98.4847,98.6592,98.2521,98.6398,25916.0
2020-09-09 11:30:00,101.77,101.87,101.59,101.85,14466.0,98.6398,98.7367,98.4653,98.7173,14466.0
2020-09-09 11:40:00,101.89,101.89,101.55,101.76,18826.0,98.7561,98.7561,98.4266,98.6301,18826.0
2020-09-09 11:50:00,101.79,101.81,101.4,101.51,24862.0,98.6592,98.6786,98.2812,98.3878,24862.0
2020-09-09 12:00:00,101.52,101.85,101.4,101.81,17490.0,98.3975,98.7173,98.2812,98.6786,17490.0
2020-09-09 12:10:00,101.83,101.87,101.49,101.63,30304.0,98.6979,98.7367,98.3684,98.5041,30304.0
2020-09-09 12:20:00,101.61,101.72,101.51,101.67,50093.0,98.4847,98.5913,98.3878,98.5429,50093.0
2020-09-09 12:30:00,101.69,102.05,101.69,102.05,28739.0,98.5623,98.9112,98.5623,98.9112,28739.0
2020-09-09 12:40:00,102.08,102.12,101.82,101.85,61961.0,98.9403,98.979,98.6883,98.7173,61961.0
2020-09-09 12:50:00,101.82,101.84,101.58,101.82,17733.0,98.6883,98.7076,98.4556,98.6883,17733.0
2020-09-09 13:00:00,101.89,102.23,101.85,102.23,16130.0,98.7561,99.0856,98.7173,99.0856,16130.0
2020-09-09 13:10:00,102.23,102.33,102.09,102.14,27613.0,99.0856,99.1826,98.95,98.9984,27613.0
2020-09-09 13:20:00,102.18,102.46,102.17,102.46,14118.0,99.0372,99.3086,99.0275,99.3086,14118.0
2020-09-09 13:30:00,102.46,102.6,102.36,102.48,25416.0,99.3086,99.4443,99.2116,99.328,25416.0
2020-09-09 13:40:00,102.49,102.54,102.27,102.39,14197.0,99.3376,99.3861,99.1244,99.2407,14197.0
2020-09-09 13:50:00,102.44,102.82,102.44,102.49,28419.0,99.2892,99.6575,99.2892,99.3376,28419.0
2020-09-09 14:00:00,102.49,102.66,102.4,102.66,40385.0,99.3376,99.5024,99.2504,99.5024,40385.0
2020-09-09 14:10:00,102.68,102.7,102.34,102.42,21910.0,99.5218,99.5412,99.1923,99.2698,21910.0
2020-09-09 14:20:00,102.47,102.47,102.25,102.39,16997.0,99.3183,99.3183,99.105,99.2407,16997.0
2020-09-09 14:30:00,102.39,102.6,102.36,102.6,32180.0,99.2407,99.4443,99.2116,99.4443,32180.0
2020-09-09 14:40:00,102.62,102.82,102.56,102.65,32245.0,99.4636,99.6575,99.4055,99.4927,32245.0
2020-09-09 14:50:00,102.6,102.76,102.45,102.73,15272.0,99.4443,99.5993,99.2989,99.5703,15272.0
2020-09-09 15:00:00,102.68,102.97,102.68,102.8,25262.0,99.5218,99.8029,99.5218,99.6381,25262.0
2020-09-09 15:10:00,102.77,102.82,102.48,102.64,37660.0,99.609,99.6575,99.328,99.483,37660.0
2020-09-09 15:20:00,102.65,102.87,102.59,102.74,36466.0,99.4927,99.706,99.4346,99.58,36466.0
2020-09-09 15:30:00,102.73,102.89,102.41,102.41,45850.0,99.5703,99.7253,99.2601,99.2601,45850.0
2020-09-09 15:40:00,102.44,102.46,102.15,102.2,81323.0,99.2892,99.3086,99.0081,99.0566,81323.0
2020-09-09 15:50:00,102.15,102.37,101.98,101.99,143926.0,99.0081,99.2213,98.8433,98.853,143926.0
2020-09-10 09:30:00,102.94,104.49,102.48,104.06,83568.0,99.7738,101.2761,99.328,100.8594,83568.0
2020-09-10 09:40:00,104.09,105.38,104.02,105.34,54611.0,100.8884,102.1388,100.8206,102.1,54611.0
2020-09-10 09:50:00,105.3,105.37,103.62,103.72,38010.0,102.0612,102.1291,100.4329,100.5298,38010.0
2020-09-10 10:00:00,103.79,104.12,103.6,103.87,43707.0,100.5977,100.9175,100.4135,100.6752,43707.0
2020-09-10 10:10:00,103.81,104.2,103.79,104.12,27970.0,100.617,100.9951,100.5977,100.9175,27970.0
2020-09-10 10:20:00,104.19,104.19,103.17,103.28,25648.0,100.9854,100.9854,99.9967,100.1033,25648.0
2020-09-10 10:30:00,103.3,103.57,103.14,103.48,15761.0,100.1227,100.3844,99.9677,100.2972,15761.0
2020-09-10 10:40:00,103.43,103.78,103.0,103.22,21997.0,100.2487,100.588,99.832,100.0452,21997.0
2020-09-10 10:50:00,103.18,103.53,102.74,102.79,20398.0,100.0064,100.3457,99.58,99.6284,20398.0
2020-09-10 11:00:00,102.67,103.23,102.46,103.05,21352.0,99.5121,100.0549,99.3086,99.8804,21352.0
2020-09-10 11:10:00,103.01,103.28,102.35,102.73,42685.0,99.8417,100.1033,99.202,99.5703,42685.0
2020-09-10 11:20:00,102.8,103.09,102.71,102.79,24831.0,99.6381,99.9192,99.5509,99.6284,24831.0
2020-09-10 11:30:00,102.73,102.94,102.62,102.87,13445.0,99.5703,99.7738,99.4636,99.706,13445.0
2020-09-10 11:40:00,102.9,103.07,102.73,103.06,8864.0,99.735,99.8998,99.5703,99.8901,8864.0
2020-09-10 11:50:00,103.08,103.24,102.78,102.84,23639.0,99.9095,100.0646,99.6187,99.6769,23639.0
2020-09-10 12:00:00,102.82,103.04,102.82,102.97,27149.0,99.6575,99.8707,99.6575,99.8029,27149.0
2020-09-10 12:10:00,102.97,103.1,102.74,102.86,27807.0,99.8029,99.9289,99.58,99.6963,27807.0
2020-09-10 12:20:00,102.81,102.81,102.0,102.49,20028.0,99.6478,99.6478,98.8627,99.3376,20028.0
2020-09-10 12:30:00,102.58,102.74,102.11,102.2,14130.0,99.4249,99.58,98.9693,99.0566,14130.0
2020-09-10 12:40:00,102.2,102.53,102.11,102.53,34281.0,99.0566,99.3764,98.9693,99.3764,34281.0
2020-09-10 12:50:00,102.58,102.75,102.5,102.73,28339.0,99.4249,99.5897,99.3473,99.5703,28339.0
2020-09-10 13:00:00,102.69,102.83,102.55,102.82,14968.0,99.5315,99.6672,99.3958,99.6575,14968.0
2020-09-10 13:10:00,102.85,102.95,102.74,102.94,33553.0,99.6866,99.7835,99.58,99.7738,33553.0
2020-09-10 13:20:00,103.0,103.01,102.54,102.62,12205.0,99.832,99.8417,99.3861,99.4636,12205.0
2020-09-10 13:30:00,102.68,102.88,102.66,102.7,20811.0,99.5218,99.7157,99.5024,99.5412,20811.0
2020-09-10 13:40:00,102.66,102.81,102.55,102.72,19233.0,99.5024,99.6478,99.3958,99.5606,19233.0
2020-09-10 13:50:00,102.73,102.76,102.39,102.47,13725.0,99.5703,99.5993,99.2407,99.3183,13725.0
2020-09-10 14:00:00,102.5,102.76,102.39,102.57,21322.0,99.3473,99.5993,99.2407,99.4152,21322.0
2020-09-10 14:10:00,102.59,102.63,102.11,102.19,31806.0,99.4346,99.4733,98.9693,99.0469,31806.0
2020-09-10 14:20:00,102.18,102.24,101.27,101.31,41935.0,99.0372,99.0953,98.1552,98.1939,41935.0
2020-09-10 14:30:00,101.4,101.72,101.23,101.69,36971.0,98.2812,98.5913,98.1164,98.5623,36971.0
2020-09-10 14:40:00,101.71,101.71,101.13,101.48,52389.0,98.5816,98.5816,98.0195,98.3587,52389.0
2020-09-10 14:50:00,101.46,101.59,101.05,101.34,44435.0,98.3393,98.4653,97.9419,98.223,44435.0
2020-09-10 15:00:00,101.34,101.45,100.85,100.87,48889.0,98.223,98.3296,97.7481,97.7675,48889.0
2020-09-10 15:10:00,100.84,100.93,100.27,100.27,65676.0,97.7384,97.8256,97.1859,97.1859,65676.0
2020-09-10 15:20:00,100.26,100.57,100.11,100.36,63554.0,97.1762,97.4767,97.0309,97.2732,63554.0
2020-09-10 15:30:00,100.31,100.51,100.14,100.44,56863.0,97.2247,97.4185,97.0599,97.3507,56863.0
2020-09-10 15:40:00,100.41,100.74,100.2,100.3,91898.0,97.3216,97.6415,97.1181,97.215,91898.0
2020-09-10 15:50:00,100.28,100.73,100.2,100.39,193486.0,97.1956,97.6318,97.1181,97.3022,193486.0
2020-09-11 09:30:00,100.94,101.11,100.06,100.06,76343.0,97.8353,98.0001,96.9824,96.9824,76343.0
2020-09-11 09:40:00,100.03,100.03,99.24,99.68,74205.0,96.9533,96.9533,96.1876,96.6141,74205.0
2020-09-11 09:50:00,99.68,99.8,99.13,99.24,46700.0,96.6141,96.7304,96.081,96.1876,46700.0
2020-09-11 10:00:00,99.36,99.86,99.26,99.7,53566.0,96.3039,96.7885,96.207,96.6335,53566.0
2020-09-11 10:10:00,99.73,100.06,99.29,100.06,29175.0,96.6625,96.9824,96.2361,96.9824,29175.0
2020-09-11 10:20:00,100.0,100.33,99.8,99.93,65188.0,96.9242,97.2441,96.7304,96.8564,65188.0
2020-09-11 10:30:00,99.97,100.14,99.59,99.72,25947.0,96.8952,97.0599,96.5268,96.6528,25947.0
2020-09-11 10:40:00,99.64,100.18,99.61,100.05,29889.0,96.5753,97.0987,96.5462,96.9727,29889.0
2020-09-11 10:50:00,100.08,100.3,99.9,99.97,21206.0,97.0018,97.215,96.8273,96.8952,21206.0
2020-09-11 11:00:00,100.0,100.4,99.94,100.4,14222.0,96.9242,97.3119,96.8661,97.3119,14222.0
2020-09-11 11:10:00,100.36,100.38,99.95,100.03,19167.0,97.2732,97.2925,96.8758,96.9533,19167.0
2020-09-11 11:20:00,100.06,100.06,99.46,99.61,30927.0,96.9824,96.9824,96.4008,96.5462,30927.0
2020-09-11 11:30:00,99.6,99.61,99.25,99.4,35857.0,96.5365,96.5462,96.1973,96.3427,35857.0
2020-09-11 11:40:00,99.36,99.61,99.36,99.57,19555.0,96.3039,96.5462,96.3039,96.5075,19555.0
2020-09-11 11:50:00,99.57,99.64,99.36,99.4,27318.0,96.5075,96.5753,96.3039,96.3427,27318.0
2020-09-11 12:00:00,99.4,99.74,99.23,99.63,26722.0,96.3427,96.6722,96.1779,96.5656,26722.0
2020-09-11 12:10:00,99.63,99.74,99.48,99.67,9164.0,96.5656,96.6722,96.4202,96.6044,9164.0
2020-09-11 12:20:00,99.71,99.79,99.22,99.3,12181.0,96.6432,96.7207,96.1682,96.2458,12181.0
2020-09-11 12:30:00,99.26,99.26,98.92,98.93,62404.0,96.207,96.207,95.8775,95.8871,62404.0
2020-09-11 12:40:00,98.9,98.98,98.66,98.92,24638.0,95.8581,95.9356,95.6255,95.8775,24638.0
2020-09-11 12:50:00,98.92,99.02,98.42,98.47,26986.0,95.8775,95.9744,95.3928,95.4413,26986.0
2020-09-11 13:00:00,98.5,98.78,98.04,98.18,109112.0,95.4704,95.7418,95.0245,95.1602,109112.0
2020-09-11 13:10:00,98.17,98.23,97.57,97.88,62299.0,95.1505,95.2087,94.569,94.8694,62299.0
2020-09-11 13:20:00,97.89,97.96,97.55,97.64,32213.0,94.8791,94.947,94.5496,94.6368,32213.0
2020-09-11 13:30:00,97.63,97.98,97.39,97.86,47030.0,94.6271,94.9664,94.3945,94.8501,47030.0
2020-09-11 13:40:00,97.8,98.16,97.8,97.98,70096.0,94.7919,95.1408,94.7919,94.9664,70096.0
2020-09-11 13:50:00,97.93,98.22,97.78,97.81,40647.0,94.9179,95.199,94.7725,94.8016,40647.0
2020-09-11 14:00:00,97.84,98.44,97.8,98.39,38764.0,94.8307,95.4122,94.7919,95.3638,38764.0
2020-09-11 14:10:00,98.3,98.52,98.05,98.08,18335.0,95.2765,95.4898,95.0342,95.0633,18335.0
2020-09-11 14:20:00,98.07,98.24,97.94,98.04,12274.0,95.0536,95.2184,94.9276,95.0245,12274.0
2020-09-11 14:30:00,98.0,98.67,98.0,98.64,21156.0,94.9858,95.6351,94.9858,95.6061,21156.0
2020-09-11 14:40:00,98.55,98.72,98.34,98.53,32180.0,95.5188,95.6836,95.3153,95.4994,32180.0
2020-09-11 14:50:00,98.56,98.97,98.51,98.77,30943.0,95.5285,95.9259,95.4801,95.7321,30943.0
2020-09-11 15:00:00,98.8,98.8,98.33,98.33,26294.0,95.7611,95.7611,95.3056,95.3056,26294.0
2020-09-11 15:10:00,98.34,98.72,98.23,98.69,38438.0,95.3153,95.6836,95.2087,95.6545,38438.0
2020-09-11 15:20:00,98.69,98.99,98.63,98.88,34975.0,95.6545,95.9453,95.5964,95.8387,34975.0
2020-09-11 15:30:00,98.89,99.08,98.86,98.97,91415.0,95.8484,96.0325,95.8193,95.9259,91415.0
2020-09-11 15:40:00,99.0,99.2,98.92,99.1,52169.0,95.955,96.1488,95.8775,96.0519,52169.0
2020-09-11 15:50:00,99.08,99.34,98.94,99.25,149132.0,96.0325,96.2845,95.8968,96.1973,149132.0
2020-09-14 09:30:00,100.88,102.49,100.55,102.04,120309.0,97.7772,99.3376,97.4573,98.9015,120309.0
2020-09-14 09:40:00,102.03,103.39,101.98,103.16,108115.0,98.8918,100.21,98.8433,99.987,108115.0
2020-09-14 09:50:00,103.19,103.4,102.64,103.23,53096.0,100.0161,100.2197,99.483,100.0549,53096.0
2020-09-14 10:00:00,103.32,103.38,102.91,103.13,32602.0,100.1421,100.2003,99.7447,99.958,32602.0
2020-09-14 10:10:00,103.15,103.68,103.15,103.56,45636.0,99.9773,100.491,99.9773,100.3747,45636.0
2020-09-14 10:20:00,103.6,103.62,103.12,103.26,35833.0,100.4135,100.4329,99.9483,100.084,35833.0
2020-09-14 10:30:00,103.29,103.6,103.19,103.19,29100.0,100.113,100.4135,100.0161,100.0161,29100.0
2020-09-14 10:40:00,103.24,103.59,103.24,103.4,54101.0,100.0646,100.4038,100.0646,100.2197,54101.0
2020-09-14 10:50:00,103.39,103.53,103.0,103.33,59125.0,100.21,100.3457,99.832,100.1518,59125.0
2020-09-14 11:00:00,103.33,103.49,103.19,103.44,30819.0,100.1518,100.3069,100.0161,100.2584,30819.0
2020-09-14 11:10:00,103.43,103.47,103.2,103.38,28046.0,100.2487,100.2875,100.0258,100.2003,28046.0
2020-09-14 11:20:00,103.41,103.81,103.36,103.7,30158.0,100.2294,100.617,100.1809,100.5104,30158.0
2020-09-14 11:30:00,103.7,103.91,103.66,103.82,18217.0,100.5104,100.714,100.4717,100.6267,18217.0
2020-09-14 11:40:00,103.87,103.93,103.38,103.47,20292.0,100.6752,100.7334,100.2003,100.2875,20292.0
2020-09-14 11:50:00,103.51,103.51,103.08,103.08,11724.0,100.3263,100.3263,99.9095,99.9095,11724.0
2020-09-14 12:00:00,103.04,103.63,102.9,103.63,31300.0,99.8707,100.4426,99.735,100.4426,31300.0
2020-09-14 12:10:00,103.61,103.81,103.56,103.65,36837.0,100.4232,100.617,100.3747,100.462,36837.0
2020-09-14 12:20:00,103.67,103.72,103.51,103.72,12627.0,100.4814,100.5298,100.3263,100.5298,12627.0
2020-09-14 12:30:00,103.72,103.89,103.72,103.73,21114.0,100.5298,100.6946,100.5298,100.5395,21114.0
2020-09-14 12:40:00,103.75,104.19,103.74,104.15,58323.0,100.5589,100.9854,100.5492,100.9466,58323.0
2020-09-14 12:50:00,104.16,104.5,104.16,104.45,29665.0,100.9563,101.2858,100.9563,101.2374,29665.0
2020-09-14 13:00:00,104.41,104.48,103.97,104.0,66064.0,101.1986,101.2664,100.7721,100.8012,66064.0
2020-09-14 13:10:00,104.0,104.0,103.6,103.6,27459.0,100.8012,100.8012,100.4135,100.4135,27459.0
2020-09-14 13:20:00,103.63,103.68,103.46,103.55,17440.0,100.4426,100.491,100.2778,100.365,17440.0
2020-09-14 13:30:00,103.57,103.6,103.26,103.49,19152.0,100.3844,100.4135,100.084,100.3069,19152.0
2020-09-14 13:40:00,103.43,103.83,103.39,103.83,15806.0,100.2487,100.6364,100.21,100.6364,15806.0
2020-09-14 13:50:00,103.75,104.0,103.72,103.87,14808.0,100.5589,100.8012,100.5298,100.6752,14808.0
2020-09-14 14:00:00,103.82,104.06,103.71,103.92,21257.0,100.6267,100.8594,100.5201,100.7237,21257.0
2020-09-14 14:10:00,103.92,104.3,103.85,104.24,24783.0,100.7237,101.092,100.6558,101.0338,24783.0
2020-09-14 14:20:00,104.21,104.22,104.04,104.05,31541.0,101.0047,101.0144,100.84,100.8497,31541.0
2020-09-14 14:30:00,104.06,104.18,103.9,103.97,44228.0,100.8594,100.9757,100.7043,100.7721,44228.0
2020-09-14 14:40:00,103.99,104.27,103.92,104.18,22621.0,100.7915,101.0629,100.7237,100.9757,22621.0
2020-09-14 14:50:00,104.24,104.42,103.92,104.15,91700.0,101.0338,101.2083,100.7237,100.9466,91700.0
2020-09-14 15:00:00,104.17,104.34,104.1,104.29,21239.0,100.966,101.1307,100.8981,101.0823,21239.0
2020-09-14 15:10:00,104.26,104.36,104.12,104.34,35188.0,101.0532,101.1501,100.9175,101.1307,35188.0
2020-09-14 15:20:00,104.34,104.35,103.98,104.2,49424.0,101.1307,101.1404,100.7818,100.9951,49424.0
2020-09-14 15:30:00,104.21,104.43,104.03,104.41,53789.0,101.0047,101.218,100.8303,101.1986,53789.0
2020-09-14 15:40:00,104.43,104.91,104.42,104.88,93866.0,101.218,101.6832,101.2083,101.6541,93866.0
2020-09-14 15:50:00,104.87,104.88,104.62,104.67,178253.0,101.6444,101.6541,101.4021,101.4506,178253.0
2020-09-15 09:30:00,104.98,105.16,104.27,104.74,82228.0,101.7511,101.9255,101.0629,101.5184,82228.0
2020-09-15 09:40:00,104.73,105.31,103.81,104.14,74256.0,101.5088,102.0709,100.617,100.9369,74256.0
2020-09-15 09:50:00,104.16,104.56,103.73,103.73,36513.0,100.9563,101.344,100.5395,100.5395,36513.0
2020-09-15 10:00:00,103.67,103.88,103.22,103.88,83090.0,100.4814,100.6849,100.0452,100.6849,83090.0
2020-09-15 10:10:00,103.8,104.33,103.61,104.21,29275.0,100.6074,101.1211,100.4232,101.0047,29275.0
2020-09-15 10:20:00,104.2,104.9,104.12,104.82,44344.0,100.9951,101.6735,100.9175,101.596,44344.0
2020-09-15 10:30:00,104.88,104.95,104.46,104.56,27520.0,101.6541,101.722,101.2471,101.344,27520.0
2020-09-15 10:40:00,104.5,104.81,104.04,104.8,100043.0,101.2858,101.5863,100.84,101.5766,100043.0
2020-09-15 10:50:00,104.83,105.22,104.75,105.16,30519.0,101.6057,101.9837,101.5281,101.9255,30519.0
2020-09-15 11:00:00,105.14,105.48,104.92,105.4,36522.0,101.9061,102.2357,101.6929,102.1581,36522.0
2020-09-15 11:10:00,105.41,106.25,105.39,106.19,56516.0,102.1678,102.982,102.1485,102.9238,56516.0
2020-09-15 11:20:00,106.23,106.36,105.6,105.84,46968.0,102.9626,103.0886,102.352,102.5846,46968.0
2020-09-15 11:30:00,105.92,105.94,105.56,105.93,23805.0,102.6621,102.6815,102.3132,102.6718,23805.0
2020-09-15 11:40:00,105.9,106.0,105.64,105.64,26134.0,102.6428,102.7397,102.3908,102.3908,26134.0
2020-09-15 11:50:00,105.68,105.71,105.36,105.47,27784.0,102.4295,102.4586,102.1194,102.226,27784.0
2020-09-15 12:00:00,105.45,105.47,105.29,105.29,13355.0,102.2066,102.226,102.0515,102.0515,13355.0
2020-09-15 12:10:00,105.29,105.54,105.23,105.53,11583.0,102.0515,102.2938,101.9934,102.2841,11583.0
2020-09-15 12:20:00,105.47,105.47,105.14,105.14,14123.0,102.226,102.226,101.9061,101.9061,14123.0
2020-09-15 12:30:00,105.17,105.48,105.17,105.43,8331.0,101.9352,102.2357,101.9352,102.1872,8331.0
2020-09-15 12:40:00,105.44,105.5,105.3,105.35,8036.0,102.1969,102.2551,102.0612,102.1097,8036.0
2020-09-15 12:50:00,105.34,105.57,105.33,105.52,15522.0,102.1,102.3229,102.0903,102.2745,15522.0
2020-09-15 13:00:00,105.54,105.59,105.43,105.57,12875.0,102.2938,102.3423,102.1872,102.3229,12875.0
2020-09-15 13:10:00,105.54,105.75,105.53,105.68,12620.0,102.2938,102.4974,102.2841,102.4295,12620.0
2020-09-15 13:20:00,105.7,105.86,105.66,105.66,11113.0,102.4489,102.604,102.4101,102.4101,11113.0
2020-09-15 13:30:00,105.62,105.7,105.41,105.5,13842.0,102.3714,102.4489,102.1678,102.2551,13842.0
2020-09-15 13:40:00,105.5,105.7,105.46,105.51,15696.0,102.2551,102.4489,102.2163,102.2648,15696.0
2020-09-15 13:50:00,105.54,105.63,105.41,105.51,10565.0,102.2938,102.3811,102.1678,102.2648,10565.0
2020-09-15 14:00:00,105.54,105.54,105.17,105.24,22761.0,102.2938,102.2938,101.9352,102.0031,22761.0
2020-09-15 14:10:00,105.23,105.45,105.2,105.36,10964.0,101.9934,102.2066,101.9643,102.1194,10964.0
2020-09-15 14:20:00,105.38,105.65,105.28,105.54,14794.0,102.1388,102.4005,102.0418,102.2938,14794.0
2020-09-15 14:30:00,105.54,105.79,105.38,105.79,9616.0,102.2938,102.5361,102.1388,102.5361,9616.0
2020-09-15 14:40:00,105.78,105.79,105.61,105.66,11906.0,102.5265,102.5361,102.3617,102.4101,11906.0
2020-09-15 14:50:00,105.67,105.72,105.58,105.71,11942.0,102.4198,102.4683,102.3326,102.4586,11942.0
2020-09-15 15:00:00,105.71,105.79,105.41,105.52,18710.0,102.4586,102.5361,102.1678,102.2745,18710.0
2020-09-15 15:10:00,105.47,105.66,105.39,105.51,23863.0,102.226,102.4101,102.1485,102.2648,23863.0
2020-09-15 15:20:00,105.5,105.66,105.27,105.29,32401.0,102.2551,102.4101,102.0321,102.0515,32401.0
2020-09-15 15:30:00,105.3,105.3,105.0,105.13,29060.0,102.0612,102.0612,101.7704,101.8964,29060.0
2020-09-15 15:40:00,105.12,105.29,104.93,105.29,61380.0,101.8868,102.0515,101.7026,102.0515,61380.0
2020-09-15 15:50:00,105.25,105.48,105.07,105.39,149068.0,102.0128,102.2357,101.8383,102.1485,149068.0
2020-09-16 09:30:00,106.11,106.11,104.82,105.64,59656.0,102.8463,102.8463,101.596,102.3908,59656.0
2020-09-16 09:40:00,105.63,106.15,105.36,105.76,33860.0,102.3811,102.8851,102.1194,102.5071,33860.0
2020-09-16 09:50:00,105.77,105.91,105.42,105.63,34705.0,102.5168,102.6525,102.1775,102.3811,34705.0
2020-09-16 10:00:00,105.5,105.61,105.28,105.48,40438.0,102.2551,102.3617,102.0418,102.2357,40438.0
2020-09-16 10:10:00,105.5,105.61,105.15,105.19,33771.0,102.2551,102.3617,101.9158,101.9546,33771.0
2020-09-16 10:20:00,105.2,105.36,104.96,105.19,50195.0,101.9643,102.1194,101.7317,101.9546,50195.0
2020-09-16 10:30:00,105.16,105.18,104.89,104.98,31887.0,101.9255,101.9449,101.6638,101.7511,31887.0
2020-09-16 10:40:00,104.99,105.01,104.44,104.64,34989.0,101.7608,101.7801,101.2277,101.4215,34989.0
2020-09-16 10:50:00,104.69,105.09,104.64,105.06,25851.0,101.47,101.8577,101.4215,101.8286,25851.0
2020-09-16 11:00:00,105.01,105.49,104.91,105.49,42768.0,101.7801,102.2454,101.6832,102.2454,42768.0
2020-09-16 11:10:00,105.45,106.38,105.38,106.26,52875.0,102.2066,103.108,102.1388,102.9917,52875.0
2020-09-16 11:20:00,106.27,106.58,106.23,106.52,69311.0,103.0014,103.3018,102.9626,103.2437,69311.0
2020-09-16 11:30:00,106.51,106.75,106.4,106.67,60270.0,103.234,103.4666,103.1274,103.3891,60270.0
2020-09-16 11:40:00,106.66,106.97,106.52,106.97,67962.0,103.3794,103.6799,103.2437,103.6799,67962.0
2020-09-16 11:50:00,106.98,107.06,106.08,106.1,37575.0,103.6895,103.7671,102.8172,102.8366,37575.0
2020-09-16 12:00:00,106.06,106.16,105.4,105.55,26120.0,102.7978,102.8948,102.1581,102.3035,26120.0
2020-09-16 12:10:00,105.56,106.03,105.55,105.96,18644.0,102.3132,102.7688,102.3035,102.7009,18644.0
2020-09-16 12:20:00,105.94,106.1,105.89,106.0,33856.0,102.6815,102.8366,102.6331,102.7397,33856.0
2020-09-16 12:30:00,106.0,106.19,105.92,106.16,52953.0,102.7397,102.9238,102.6621,102.8948,52953.0
2020-09-16 12:40:00,106.13,106.16,106.0,106.04,22305.0,102.8657,102.8948,102.7397,102.7785,22305.0
2020-09-16 12:50:00,106.06,106.31,106.02,106.3,28417.0,102.7978,103.0402,102.7591,103.0305,28417.0
2020-09-16 13:00:00,106.32,106.89,106.32,106.84,30953.0,103.0498,103.6023,103.0498,103.5539,30953.0
2020-09-16 13:10:00,106.87,107.31,106.83,107.31,39849.0,103.5829,104.0094,103.5442,104.0094,39849.0
2020-09-16 13:20:00,107.34,107.73,107.34,107.71,55033.0,104.0385,104.4165,104.0385,104.3971,55033.0
2020-09-16 13:30:00,107.73,107.76,107.51,107.66,41164.0,104.4165,104.4456,104.2032,104.3486,41164.0
2020-09-16 13:40:00,107.64,107.67,107.32,107.4,71236.0,104.3292,104.3583,104.0191,104.0966,71236.0
2020-09-16 13:50:00,107.39,107.53,107.31,107.45,39336.0,104.0869,104.2226,104.0094,104.1451,39336.0
2020-09-16 14:00:00,107.44,107.72,106.99,107.14,49240.0,104.1354,104.4068,103.6992,103.8446,49240.0
2020-09-16 14:10:00,107.2,107.54,107.08,107.33,19182.0,103.9028,104.2323,103.7865,104.0288,19182.0
2020-09-16 14:20:00,107.36,107.59,107.35,107.59,24000.0,104.0579,104.2808,104.0482,104.2808,24000.0
2020-09-16 14:30:00,107.59,108.53,107.59,108.53,81616.0,104.2808,105.1919,104.2808,105.1919,81616.0
2020-09-16 14:40:00,108.51,108.89,108.49,108.8,92280.0,105.1725,105.5408,105.1531,105.4536,92280.0
2020-09-16 14:50:00,108.77,108.86,108.01,108.13,72962.0,105.4245,105.5117,104.6879,104.8042,72962.0
2020-09-16 15:00:00,108.18,108.23,107.52,107.58,45740.0,104.8526,104.9011,104.2129,104.2711,45740.0
2020-09-16 15:10:00,107.55,107.59,107.05,107.52,56392.0,104.242,104.2808,103.7574,104.2129,56392.0
2020-09-16 15:20:00,107.52,107.58,107.22,107.34,50800.0,104.2129,104.2711,103.9222,104.0385,50800.0
2020-09-16 15:30:00,107.29,107.54,107.04,107.31,64059.0,103.99,104.2323,103.7477,104.0094,64059.0
2020-09-16 15:40:00,107.33,107.86,107.17,107.75,101105.0,104.0288,104.5425,103.8737,104.4359,101105.0
2020-09-16 15:50:00,107.76,107.94,107.61,107.78,280701.0,104.4456,104.62,104.3002,104.4649,280701.0
2020-09-17 09:30:00,105.77,106.13,105.01,105.11,110464.0,102.5168,102.8657,101.7801,101.8771,110464.0
2020-09-17 09:40:00,105.12,105.18,104.17,104.39,96883.0,101.8868,101.9449,100.966,101.1792,96883.0
2020-09-17 09:50:00,104.39,105.28,104.28,105.12,44892.0,101.1792,102.0418,101.0726,101.8868,44892.0
2020-09-17 10:00:00,105.13,105.76,104.96,105.53,63283.0,101.8964,102.5071,101.7317,102.2841,63283.0
2020-09-17 10:10:00,105.47,105.82,105.07,105.53,49048.0,102.226,102.5652,101.8383,102.2841,49048.0
2020-09-17 10:20:00,105.48,106.03,105.43,105.73,41251.0,102.2357,102.7688,102.1872,102.478,41251.0
2020-09-17 10:30:00,105.71,105.83,105.25,105.37,32689.0,102.4586,102.5749,102.0128,102.1291,32689.0
2020-09-17 10:40:00,105.41,105.78,105.15,105.59,31270.0,102.1678,102.5265,101.9158,102.3423,31270.0
2020-09-17 10:50:00,105.63,105.92,105.6,105.67,26258.0,102.3811,102.6621,102.352,102.4198,26258.0
2020-09-17 11:00:00,105.67,106.45,105.67,106.36,24411.0,102.4198,103.1758,102.4198,103.0886,24411.0
2020-09-17 11:10:00,106.35,107.13,106.27,106.49,61471.0,103.0789,103.8349,103.0014,103.2146,61471.0
2020-09-17 11:20:00,106.53,106.55,105.97,106.0,22433.0,103.2534,103.2728,102.7106,102.7397,22433.0
2020-09-17 11:30:00,106.13,106.37,106.01,106.03,21747.0,102.8657,103.0983,102.7494,102.7688,21747.0
2020-09-17 11:40:00,106.06,106.12,105.69,105.88,53047.0,102.7978,102.856,102.4392,102.6234,53047.0
2020-09-17 11:50:00,105.89,105.89,105.55,105.6,22582.0,102.6331,102.6331,102.3035,102.352,22582.0
2020-09-17 12:00:00,105.6,105.75,105.43,105.5,41621.0,102.352,102.4974,102.1872,102.2551,41621.0
2020-09-17 12:10:00,105.46,105.49,104.87,104.96,65543.0,102.2163,102.2454,101.6444,101.7317,65543.0
2020-09-17 12:20:00,104.91,105.0,104.68,104.68,33955.0,101.6832,101.7704,101.4603,101.4603,33955.0
2020-09-17 12:30:00,104.65,104.8,104.42,104.64,22130.0,101.4312,101.5766,101.2083,101.4215,22130.0
2020-09-17 12:40:00,104.58,104.58,103.9,103.9,42636.0,101.3634,101.3634,100.7043,100.7043,42636.0
2020-09-17 12:50:00,103.88,104.48,103.83,104.48,21408.0,100.6849,101.2664,100.6364,101.2664,21408.0
2020-09-17 13:00:00,104.4,104.57,104.13,104.21,16437.0,101.1889,101.3537,100.9272,101.0047,16437.0
2020-09-17 13:10:00,104.23,104.23,103.7,103.94,20715.0,101.0241,101.0241,100.5104,100.743,20715.0
2020-09-17 13:20:00,103.79,104.39,103.79,104.29,25051.0,100.5977,101.1792,100.5977,101.0823,25051.0
2020-09-17 13:30:00,104.23,104.9,104.22,104.88,67399.0,101.0241,101.6735,101.0144,101.6541,67399.0
2020-09-17 13:40:00,104.9,105.19,104.88,105.15,22065.0,101.6735,101.9546,101.6541,101.9158,22065.0
2020-09-17 13:50:00,105.18,105.23,104.99,105.16,19757.0,101.9449,101.9934,101.7608,101.9255,19757.0
2020-09-17 14:00:00,105.17,105.36,105.12,105.23,29899.0,101.9352,102.1194,101.8868,101.9934,29899.0
2020-09-17 14:10:00,105.23,105.44,105.06,105.07,15622.0,101.9934,102.1969,101.8286,101.8383,15622.0
2020-09-17 14:20:00,105.03,105.05,104.61,104.63,19306.0,101.7995,101.8189,101.3924,101.4118,19306.0
2020-09-17 14:30:00,104.58,104.59,104.14,104.25,37989.0,101.3634,101.3731,100.9369,101.0435,37989.0
2020-09-17 14:40:00,104.29,104.66,104.26,104.57,16336.0,101.0823,101.4409,101.0532,101.3537,16336.0
2020-09-17 14:50:00,104.58,104.7,104.42,104.48,110935.0,101.3634,101.4797,101.2083,101.2664,110935.0
2020-09-17 15:00:00,104.52,104.56,103.85,104.14,34434.0,101.3052,101.344,100.6558,100.9369,34434.0
2020-09-17 15:10:00,104.17,104.4,104.0,104.0,45402.0,100.966,101.1889,100.8012,100.8012,45402.0
2020-09-17 15:20:00,104.01,104.17,103.92,104.1,55128.0,100.8109,100.966,100.7237,100.8981,55128.0
2020-09-17 15:30:00,104.11,104.58,104.05,104.57,37414.0,100.9078,101.3634,100.8497,101.3537,37414.0
2020-09-17 15:40:00,104.59,104.77,104.2,104.44,52424.0,101.3731,101.5475,100.9951,101.2277,52424.0
2020-09-17 15:50:00,104.4,104.65,104.22,104.44,136732.0,101.1889,101.4312,101.0144,101.2277,136732.0
2020-09-18 09:30:00,103.37,103.94,103.13,103.76,444310.0,100.1906,100.743,99.958,100.5686,444310.0
2020-09-18 09:40:00,103.8,103.93,102.84,102.96,81633.0,100.6074,100.7334,99.6769,99.7932,81633.0
2020-09-18 09:50:00,102.96,103.37,102.7,103.16,85291.0,99.7932,100.1906,99.5412,99.987,85291.0
2020-09-18 10:00:00,103.16,103.56,103.09,103.37,59734.0,99.987,100.3747,99.9192,100.1906,59734.0
2020-09-18 10:10:00,103.34,103.76,103.03,103.76,18992.0,100.1615,100.5686,99.861,100.5686,18992.0
2020-09-18 10:20:00,103.79,103.92,103.46,103.57,41008.0,100.5977,100.7237,100.2778,100.3844,41008.0
2020-09-18 10:30:00,103.58,103.64,103.28,103.39,89727.0,100.3941,100.4523,100.1033,100.21,89727.0
2020-09-18 10:40:00,103.48,103.63,103.32,103.55,39215.0,100.2972,100.4426,100.1421,100.365,39215.0
2020-09-18 10:50:00,103.59,103.59,103.32,103.53,25476.0,100.4038,100.4038,100.1421,100.3457,25476.0
2020-09-18 11:00:00,103.56,103.92,103.5,103.82,16187.0,100.3747,100.7237,100.3166,100.6267,16187.0
2020-09-18 11:10:00,103.75,103.77,103.34,103.4,24849.0,100.5589,100.5783,100.1615,100.2197,24849.0
2020-09-18 11:20:00,103.42,103.52,103.33,103.44,175069.0,100.239,100.336,100.1518,100.2584,175069.0
2020-09-18 11:30:00,103.43,103.44,102.81,102.89,37837.0,100.2487,100.2584,99.6478,99.7253,37837.0
2020-09-18 11:40:00,102.9,103.2,102.5,103.12,108444.0,99.735,100.0258,99.3473,99.9483,108444.0
2020-09-18 11:50:00,103.21,103.36,102.76,102.83,127315.0,100.0355,100.1809,99.5993,99.6672,127315.0
2020-09-18 12:00:00,102.76,102.99,102.67,102.75,42648.0,99.5993,99.8223,99.5121,99.5897,42648.0
2020-09-18 12:10:00,102.73,102.94,102.02,102.1,50960.0,99.5703,99.7738,98.8821,98.9596,50960.0
2020-09-18 12:20:00,102.15,102.24,101.92,102.05,25781.0,99.0081,99.0953,98.7852,98.9112,25781.0
2020-09-18 12:30:00,102.07,102.08,101.15,101.2,65913.0,98.9306,98.9403,98.0389,98.0873,65913.0
2020-09-18 12:40:00,101.18,101.2,100.71,101.06,69603.0,98.0679,98.0873,97.6124,97.9516,69603.0
2020-09-18 12:50:00,101.09,101.37,101.01,101.29,39483.0,97.9807,98.2521,97.9032,98.1746,39483.0
2020-09-18 13:00:00,101.28,101.64,101.17,101.17,19465.0,98.1649,98.5138,98.0582,98.0582,19465.0
2020-09-18 13:10:00,101.16,101.53,101.16,101.26,23744.0,98.0486,98.4072,98.0486,98.1455,23744.0
2020-09-18 13:20:00,101.24,101.35,100.53,100.57,66409.0,98.1261,98.2327,97.4379,97.4767,66409.0
2020-09-18 13:30:00,100.57,100.68,100.08,100.37,60893.0,97.4767,97.5833,97.0018,97.2829,60893.0
2020-09-18 13:40:00,100.35,100.67,100.15,100.52,32025.0,97.2635,97.5736,97.0696,97.4282,32025.0
2020-09-18 13:50:00,100.52,100.82,100.51,100.78,40005.0,97.4282,97.719,97.4185,97.6802,40005.0
2020-09-18 14:00:00,100.73,100.82,100.47,100.58,23708.0,97.6318,97.719,97.3798,97.4864,23708.0
2020-09-18 14:10:00,100.57,100.92,100.49,100.6,50385.0,97.4767,97.8159,97.3992,97.5058,50385.0
2020-09-18 14:20:00,100.64,100.9,100.42,100.81,26239.0,97.5445,97.7966,97.3313,97.7093,26239.0
2020-09-18 14:30:00,100.78,100.78,100.44,100.47,25089.0,97.6802,97.6802,97.3507,97.3798,25089.0
2020-09-18 14:40:00,100.5,100.62,100.22,100.37,33753.0,97.4089,97.5252,97.1375,97.2829,33753.0
2020-09-18 14:50:00,100.35,100.6,100.11,100.56,67734.0,97.2635,97.5058,97.0309,97.467,67734.0
2020-09-18 15:00:00,100.59,100.76,100.44,100.45,82998.0,97.4961,97.6609,97.3507,97.3604,82998.0
2020-09-18 15:10:00,100.48,100.57,100.21,100.32,44959.0,97.3895,97.4767,97.1278,97.2344,44959.0
2020-09-18 15:20:00,100.29,100.73,100.19,100.64,42271.0,97.2053,97.6318,97.1084,97.5445,42271.0
2020-09-18 15:30:00,100.65,100.82,100.5,100.57,57521.0,97.5542,97.719,97.4089,97.4767,57521.0
2020-09-18 15:40:00,100.54,100.57,99.9,99.92,129796.0,97.4476,97.4767,96.8273,96.8467,129796.0
2020-09-18 15:50:00,99.93,100.14,99.58,99.76,573928.0,96.8564,97.0599,96.5172,96.6916,573928.0
2020-09-21 09:30:00,95.93,96.4,93.16,93.31,255539.0,92.9794,93.435,90.2946,90.44,255539.0
2020-09-21 09:40:00,93.31,93.65,92.75,93.31,225663.0,90.44,90.7695,89.8972,90.44,225663.0
2020-09-21 09:50:00,93.35,93.61,92.91,93.28,211525.0,90.4788,90.7308,90.0523,90.4109,211525.0
2020-09-21 10:00:00,93.23,93.64,92.9,93.47,169946.0,90.3625,90.7599,90.0426,90.5951,169946.0
2020-09-21 10:10:00,93.47,93.66,92.9,93.02,149404.0,90.5951,90.7792,90.0426,90.1589,149404.0
2020-09-21 10:20:00,93.03,93.14,91.87,92.12,137761.0,90.1686,90.2752,89.0443,89.2866,137761.0
2020-09-21 10:30:00,92.08,92.27,91.76,92.09,106291.0,89.2478,89.432,88.9377,89.2575,106291.0
2020-09-21 10:40:00,92.08,92.16,91.82,91.93,96891.0,89.2478,89.3254,88.9958,89.1024,96891.0
2020-09-21 10:50:00,91.92,92.09,91.47,91.85,123096.0,89.0928,89.2575,88.6566,89.0249,123096.0
2020-09-21 11:00:00,91.85,92.72,91.81,92.66,125343.0,89.0249,89.8682,88.9861,89.81,125343.0
2020-09-21 11:10:00,92.66,92.71,91.69,91.69,67507.0,89.81,89.8585,88.8698,88.8698,67507.0
2020-09-21 11:20:00,91.67,91.87,91.4,91.62,81661.0,88.8504,89.0443,88.5888,88.802,81661.0
2020-09-21 11:30:00,91.61,91.9,91.53,91.72,50634.0,88.7923,89.0734,88.7148,88.8989,50634.0
2020-09-21 11:40:00,91.73,92.32,91.51,92.24,39135.0,88.9086,89.4805,88.6954,89.4029,39135.0
2020-09-21 11:50:00,92.24,93.0,92.07,92.91,59002.0,89.4029,90.1395,89.2381,90.0523,59002.0
2020-09-21 12:00:00,92.89,93.57,92.86,93.42,72705.0,90.0329,90.692,90.0038,90.5466,72705.0
2020-09-21 12:10:00,93.43,93.43,92.77,92.92,50592.0,90.5563,90.5563,89.9166,90.062,50592.0
2020-09-21 12:20:00,92.96,93.25,92.75,93.03,43636.0,90.1008,90.3818,89.8972,90.1686,43636.0
2020-09-21 12:30:00,93.05,93.22,92.71,93.09,34622.0,90.188,90.3528,89.8585,90.2268,34622.0
2020-09-21 12:40:00,93.08,93.17,92.75,92.94,36358.0,90.2171,90.3043,89.8972,90.0814,36358.0
2020-09-21 12:50:00,92.94,92.94,92.65,92.81,28597.0,90.0814,90.0814,89.8003,89.9554,28597.0
2020-09-21 13:00:00,92.84,93.01,92.55,92.97,33302.0,89.9845,90.1492,89.7034,90.1105,33302.0
2020-09-21 13:10:00,92.98,93.42,92.93,93.29,32345.0,90.1202,90.5466,90.0717,90.4206,32345.0
2020-09-21 13:20:00,93.32,93.62,93.32,93.47,34710.0,90.4497,90.7405,90.4497,90.5951,34710.0
2020-09-21 13:30:00,93.45,93.58,93.13,93.15,40671.0,90.5757,90.7017,90.2655,90.2849,40671.0
2020-09-21 13:40:00,93.15,93.16,92.9,93.09,42495.0,90.2849,90.2946,90.0426,90.2268,42495.0
2020-09-21 13:50:00,93.07,93.17,92.83,92.99,44317.0,90.2074,90.3043,89.9748,90.1298,44317.0
2020-09-21 14:00:00,92.97,93.14,92.86,93.14,130396.0,90.1105,90.2752,90.0038,90.2752,130396.0
2020-09-21 14:10:00,93.14,93.39,93.05,93.19,42632.0,90.2752,90.5175,90.188,90.3237,42632.0
2020-09-21 14:20:00,93.2,93.49,93.2,93.42,31946.0,90.3334,90.6145,90.3334,90.5466,31946.0
2020-09-21 14:30:00,93.4,93.42,93.01,93.12,30068.0,90.5272,90.5466,90.1492,90.2558,30068.0
2020-09-21 14:40:00,93.12,93.14,92.79,93.03,38365.0,90.2558,90.2752,89.936,90.1686,38365.0
2020-09-21 14:50:00,93.03,93.61,93.03,93.49,61123.0,90.1686,90.7308,90.1686,90.6145,61123.0
2020-09-21 15:00:00,93.42,93.72,93.4,93.7,38464.0,90.5466,90.8374,90.5272,90.818,38464.0
2020-09-21 15:10:00,93.71,93.73,93.24,93.29,49475.0,90.8277,90.8471,90.3722,90.4206,49475.0
2020-09-21 15:20:00,93.25,93.54,93.17,93.32,48090.0,90.3818,90.6629,90.3043,90.4497,48090.0
2020-09-21 15:30:00,93.32,93.37,92.94,93.0,68932.0,90.4497,90.4982,90.0814,90.1395,68932.0
2020-09-21 15:40:00,92.99,93.12,92.85,92.93,86669.0,90.1298,90.2558,89.9942,90.0717,86669.0
2020-09-21 15:50:00,92.91,93.31,92.86,93.01,502308.0,90.0523,90.44,90.0038,90.1492,502308.0
2020-09-22 09:30:00,93.5,94.52,93.0,94.32,107023.0,90.6242,91.6128,90.1395,91.4189,107023.0
2020-09-22 09:40:00,94.43,94.8,93.48,93.53,105001.0,91.5256,91.8842,90.6048,90.6532,105001.0
2020-09-22 09:50:00,93.53,94.5,93.37,94.15,104988.0,90.6532,91.5934,90.4982,91.2542,104988.0
2020-09-22 10:00:00,94.15,94.19,93.8,94.02,91316.0,91.2542,91.2929,90.9149,91.1282,91316.0
2020-09-22 10:10:00,93.97,94.69,93.94,94.69,89377.0,91.0797,91.7776,91.0506,91.7776,89377.0
2020-09-22 10:20:00,94.64,95.04,94.55,94.98,50314.0,91.7291,92.1168,91.6419,92.0586,50314.0
2020-09-22 10:30:00,94.97,95.09,94.7,94.72,35556.0,92.0489,92.1653,91.7873,91.8066,35556.0
2020-09-22 10:40:00,94.74,94.74,93.65,93.7,78784.0,91.826,91.826,90.7695,90.818,78784.0
2020-09-22 10:50:00,93.67,93.87,93.39,93.4,67820.0,90.7889,90.9828,90.5175,90.5272,67820.0
2020-09-22 11:00:00,93.42,93.96,93.32,93.85,52582.0,90.5466,91.07,90.4497,90.9634,52582.0
2020-09-22 11:10:00,93.84,94.16,93.8,94.11,121150.0,90.9537,91.2639,90.9149,91.2154,121150.0
2020-09-22 11:20:00,94.09,94.31,93.97,94.17,28241.0,91.196,91.4092,91.0797,91.2736,28241.0
2020-09-22 11:30:00,94.2,94.24,93.41,93.52,33642.0,91.3026,91.3414,90.5369,90.6435,33642.0
2020-09-22 11:40:00,93.56,93.87,93.55,93.65,15814.0,90.6823,90.9828,90.6726,90.7695,15814.0
2020-09-22 11:50:00,93.65,94.09,93.65,94.06,27023.0,90.7695,91.196,90.7695,91.1669,27023.0
2020-09-22 12:00:00,94.07,94.12,93.93,93.95,33951.0,91.1766,91.2251,91.0409,91.0603,33951.0
2020-09-22 12:10:00,93.95,94.12,93.93,93.99,22304.0,91.0603,91.2251,91.0409,91.0991,22304.0
2020-09-22 12:20:00,93.98,94.65,93.93,94.57,41858.0,91.0894,91.7388,91.0409,91.6612,41858.0
2020-09-22 12:30:00,94.56,94.61,94.35,94.43,21047.0,91.6516,91.7,91.448,91.5256,21047.0
2020-09-22 12:40:00,94.43,94.6,94.35,94.51,41515.0,91.5256,91.6903,91.448,91.6031,41515.0
2020-09-22 12:50:00,94.52,94.61,94.35,94.38,174890.0,91.6128,91.7,91.448,91.4771,174890.0
2020-09-22 13:00:00,94.38,94.42,94.16,94.34,19117.0,91.4771,91.5159,91.2639,91.4383,19117.0
2020-09-22 13:10:00,94.35,94.47,94.07,94.18,16456.0,91.448,91.5643,91.1766,91.2832,16456.0
2020-09-22 13:20:00,94.17,94.33,94.08,94.33,13929.0,91.2736,91.4286,91.1863,91.4286,13929.0
2020-09-22 13:30:00,94.31,94.55,94.25,94.53,19623.0,91.4092,91.6419,91.3511,91.6225,19623.0
2020-09-22 13:40:00,94.53,94.77,94.4,94.77,18092.0,91.6225,91.8551,91.4965,91.8551,18092.0
2020-09-22 13:50:00,94.77,94.89,94.67,94.73,34881.0,91.8551,91.9714,91.7582,91.8163,34881.0
2020-09-22 14:00:00,94.75,95.03,94.71,94.78,37680.0,91.8357,92.1071,91.7969,91.8648,37680.0
2020-09-22 14:10:00,94.79,94.88,94.76,94.87,22274.0,91.8745,91.9617,91.8454,91.952,22274.0
2020-09-22 14:20:00,94.85,95.04,94.72,95.03,23834.0,91.9326,92.1168,91.8066,92.1071,23834.0
2020-09-22 14:30:00,95.04,95.3,95.03,95.21,17203.0,92.1168,92.3688,92.1071,92.2816,17203.0
2020-09-22 14:40:00,95.21,95.26,94.97,95.0,23773.0,92.2816,92.33,92.0489,92.078,23773.0
2020-09-22 14:50:00,95.0,95.17,94.99,95.05,15155.0,92.078,92.2428,92.0683,92.1265,15155.0
2020-09-22 15:00:00,95.03,95.06,94.78,94.79,119755.0,92.1071,92.1362,91.8648,91.8745,119755.0
2020-09-22 15:10:00,94.77,94.83,94.61,94.76,27015.0,91.8551,91.9133,91.7,91.8454,27015.0
2020-09-22 15:20:00,94.75,95.06,94.69,95.06,35810.0,91.8357,92.1362,91.7776,92.1362,35810.0
2020-09-22 15:30:00,95.06,95.11,94.84,95.03,54062.0,92.1362,92.1846,91.9229,92.1071,54062.0
2020-09-22 15:40:00,95.02,95.2,94.98,95.18,63536.0,92.0974,92.2719,92.0586,92.2525,63536.0
2020-09-22 15:50:00,95.16,95.53,94.93,95.5,240675.0,92.2331,92.5917,92.0102,92.5626,240675.0
2020-09-23 09:30:00,96.35,97.66,96.0,97.04,110821.0,93.3865,94.6562,93.0473,94.0553,110821.0
2020-09-23 09:40:00,97.14,97.86,96.83,97.14,51555.0,94.1522,94.8501,93.8517,94.1522,51555.0
2020-09-23 09:50:00,96.96,97.14,96.08,96.08,37533.0,93.9777,94.1522,93.1248,93.1248,37533.0
2020-09-23 10:00:00,96.04,96.27,95.73,95.88,40434.0,93.086,93.309,92.7856,92.931,40434.0
2020-09-23 10:10:00,95.88,95.92,95.47,95.55,37198.0,92.931,92.9697,92.5336,92.6111,37198.0
2020-09-23 10:20:00,95.5,96.14,95.5,95.87,34044.0,92.5626,93.183,92.5626,92.9213,34044.0
2020-09-23 10:30:00,95.87,96.03,95.22,95.31,30524.0,92.9213,93.0763,92.2913,92.3785,30524.0
2020-09-23 10:40:00,95.33,95.92,95.31,95.77,38667.0,92.3979,92.9697,92.3785,92.8243,38667.0
2020-09-23 10:50:00,95.81,95.84,95.57,95.57,37152.0,92.8631,92.8922,92.6305,92.6305,37152.0
2020-09-23 11:00:00,95.6,95.9,95.54,95.57,42864.0,92.6596,92.9503,92.6014,92.6305,42864.0
2020-09-23 11:10:00,95.54,95.56,94.62,94.82,71128.0,92.6014,92.6208,91.7097,91.9036,71128.0
2020-09-23 11:20:00,94.84,95.02,94.81,94.9,28879.0,91.9229,92.0974,91.8939,91.9811,28879.0
2020-09-23 11:30:00,94.91,95.19,94.64,95.17,54262.0,91.9908,92.2622,91.7291,92.2428,54262.0
2020-09-23 11:40:00,95.17,95.45,95.13,95.14,28143.0,92.2428,92.5142,92.204,92.2137,28143.0
2020-09-23 11:50:00,95.1,95.16,94.92,95.06,65901.0,92.1749,92.2331,92.0005,92.1362,65901.0
2020-09-23 12:00:00,95.04,95.28,94.99,95.21,26295.0,92.1168,92.3494,92.0683,92.2816,26295.0
2020-09-23 12:10:00,95.21,95.3,95.0,95.03,21168.0,92.2816,92.3688,92.078,92.1071,21168.0
2020-09-23 12:20:00,95.1,95.33,94.98,95.31,25111.0,92.1749,92.3979,92.0586,92.3785,25111.0
2020-09-23 12:30:00,95.32,95.55,95.3,95.53,12561.0,92.3882,92.6111,92.3688,92.5917,12561.0
2020-09-23 12:40:00,95.54,95.69,95.34,95.34,14805.0,92.6014,92.7468,92.4076,92.4076,14805.0
2020-09-23 12:50:00,95.32,95.68,95.3,95.68,14983.0,92.3882,92.7371,92.3688,92.7371,14983.0
2020-09-23 13:00:00,95.7,95.74,95.45,95.73,15165.0,92.7565,92.7953,92.5142,92.7856,15165.0
2020-09-23 13:10:00,95.72,96.01,95.68,95.93,22363.0,92.7759,93.057,92.7371,92.9794,22363.0
2020-09-23 13:20:00,95.88,95.95,95.29,95.31,22864.0,92.931,92.9988,92.3591,92.3785,22864.0
2020-09-23 13:30:00,95.3,95.35,95.11,95.14,34939.0,92.3688,92.4173,92.1846,92.2137,34939.0
2020-09-23 13:40:00,95.17,95.21,95.01,95.05,41843.0,92.2428,92.2816,92.0877,92.1265,41843.0
2020-09-23 13:50:00,95.0,95.12,94.96,95.11,52440.0,92.078,92.1943,92.0393,92.1846,52440.0
2020-09-23 14:00:00,95.08,95.4,94.97,95.19,37387.0,92.1556,92.4657,92.0489,92.2622,37387.0
2020-09-23 14:10:00,95.19,95.19,94.6,94.61,33263.0,92.2622,92.2622,91.6903,91.7,33263.0
2020-09-23 14:20:00,94.6,94.89,94.52,94.8,57874.0,91.6903,91.9714,91.6128,91.8842,57874.0
2020-09-23 14:30:00,94.76,94.76,94.27,94.5,80319.0,91.8454,91.8454,91.3705,91.5934,80319.0
2020-09-23 14:40:00,94.51,94.56,94.02,94.03,56877.0,91.6031,91.6516,91.1282,91.1379,56877.0
2020-09-23 14:50:00,94.03,94.23,93.65,93.71,40686.0,91.1379,91.3317,90.7695,90.8277,40686.0
2020-09-23 15:00:00,93.72,93.9,93.53,93.73,40795.0,90.8374,91.0119,90.6532,90.8471,40795.0
2020-09-23 15:10:00,93.73,94.08,93.54,93.73,43899.0,90.8471,91.1863,90.6629,90.8471,43899.0
2020-09-23 15:20:00,93.71,93.88,93.39,93.88,52384.0,90.8277,90.9925,90.5175,90.9925,52384.0
2020-09-23 15:30:00,93.84,93.9,93.52,93.67,55087.0,90.9537,91.0119,90.6435,90.7889,55087.0
2020-09-23 15:40:00,93.7,93.82,93.08,93.13,99071.0,90.818,90.9343,90.2171,90.2655,99071.0
2020-09-23 15:50:00,93.11,93.11,92.61,92.93,300178.0,90.2462,90.2462,89.7615,90.0717,300178.0
2020-09-24 09:30:00,92.3,92.3,90.49,90.89,128850.0,89.4611,89.4611,87.7067,88.0944,128850.0
2020-09-24 09:40:00,90.96,92.26,90.48,92.1,66308.0,88.1623,89.4223,87.697,89.2672,66308.0
2020-09-24 09:50:00,92.15,92.31,91.78,91.86,70677.0,89.3157,89.4708,88.9571,89.0346,70677.0
2020-09-24 10:00:00,91.95,92.54,91.81,91.9,121778.0,89.1218,89.6937,88.9861,89.0734,121778.0
2020-09-24 10:10:00,91.88,92.28,91.34,91.9,77299.0,89.054,89.4417,88.5306,89.0734,77299.0
2020-09-24 10:20:00,91.73,91.74,90.84,90.91,37763.0,88.9086,88.9183,88.046,88.1138,37763.0
2020-09-24 10:30:00,90.93,91.05,90.68,90.98,54772.0,88.1332,88.2495,87.8909,88.1817,54772.0
2020-09-24 10:40:00,90.99,91.55,90.76,91.28,39918.0,88.1914,88.7341,87.9684,88.4724,39918.0
2020-09-24 10:50:00,91.19,91.66,91.08,91.47,86094.0,88.3852,88.8408,88.2786,88.6566,86094.0
2020-09-24 11:00:00,91.4,91.42,90.94,91.03,27835.0,88.5888,88.6081,88.1429,88.2301,27835.0
2020-09-24 11:10:00,91.03,91.08,90.72,90.75,31710.0,88.2301,88.2786,87.9297,87.9587,31710.0
2020-09-24 11:20:00,90.76,91.45,90.7,90.95,164361.0,87.9684,88.6372,87.9103,88.1526,164361.0
2020-09-24 11:30:00,90.94,91.14,90.78,91.06,122918.0,88.1429,88.3367,87.9878,88.2592,122918.0
2020-09-24 11:40:00,91.06,91.42,90.79,90.95,105840.0,88.2592,88.6081,87.9975,88.1526,105840.0
2020-09-24 11:50:00,90.98,91.44,90.89,91.33,76083.0,88.1817,88.6275,88.0944,88.5209,76083.0
2020-09-24 12:00:00,91.34,92.19,91.34,92.06,68133.0,88.5306,89.3545,88.5306,89.2285,68133.0
2020-09-24 12:10:00,92.05,92.35,91.89,92.17,27104.0,89.2188,89.5095,89.0637,89.3351,27104.0
2020-09-24 12:20:00,92.2,92.43,92.16,92.38,30924.0,89.3641,89.5871,89.3254,89.5386,30924.0
2020-09-24 12:30:00,92.38,92.39,91.77,91.84,18321.0,89.5386,89.5483,88.9474,89.0152,18321.0
2020-09-24 12:40:00,91.79,92.1,91.72,92.1,17037.0,88.9668,89.2672,88.8989,89.2672,17037.0
2020-09-24 12:50:00,92.13,92.57,92.12,92.51,12923.0,89.2963,89.7228,89.2866,89.6646,12923.0
2020-09-24 13:00:00,92.5,92.85,92.46,92.76,16637.0,89.6549,89.9942,89.6161,89.9069,16637.0
2020-09-24 13:10:00,92.76,93.29,92.76,93.05,32498.0,89.9069,90.4206,89.9069,90.188,32498.0
2020-09-24 13:20:00,93.09,93.47,93.06,93.35,36520.0,90.2268,90.5951,90.1977,90.4788,36520.0
2020-09-24 13:30:00,93.38,93.55,93.26,93.4,33737.0,90.5079,90.6726,90.3915,90.5272,33737.0
2020-09-24 13:40:00,93.38,93.58,93.25,93.28,24910.0,90.5079,90.7017,90.3818,90.4109,24910.0
2020-09-24 13:50:00,93.32,93.39,92.86,92.86,21079.0,90.4497,90.5175,90.0038,90.0038,21079.0
2020-09-24 14:00:00,92.93,93.0,92.74,92.8,23870.0,90.0717,90.1395,89.8875,89.9457,23870.0
2020-09-24 14:10:00,92.82,92.84,92.33,92.37,33024.0,89.9651,89.9845,89.4901,89.5289,33024.0
2020-09-24 14:20:00,92.37,92.37,92.09,92.15,32175.0,89.5289,89.5289,89.2575,89.3157,32175.0
2020-09-24 14:30:00,92.16,92.35,92.14,92.22,23542.0,89.3254,89.5095,89.306,89.3835,23542.0
2020-09-24 14:40:00,92.24,92.48,92.19,92.23,28960.0,89.4029,89.6355,89.3545,89.3932,28960.0
2020-09-24 14:50:00,92.19,92.24,91.92,92.04,47170.0,89.3545,89.4029,89.0928,89.2091,47170.0
2020-09-24 15:00:00,92.06,92.24,91.95,92.02,36323.0,89.2285,89.4029,89.1218,89.1897,36323.0
2020-09-24 15:10:00,92.0,92.15,91.8,91.8,23063.0,89.1703,89.3157,88.9764,88.9764,23063.0
2020-09-24 15:20:00,91.78,91.83,91.44,91.56,46780.0,88.9571,89.0055,88.6275,88.7438,46780.0
2020-09-24 15:30:00,91.51,91.73,91.3,91.61,62582.0,88.6954,88.9086,88.4918,88.7923,62582.0
2020-09-24 15:40:00,91.61,91.7,91.3,91.37,79567.0,88.7923,88.8795,88.4918,88.5597,79567.0
2020-09-24 15:50:00,91.34,91.49,91.17,91.27,304001.0,88.5306,88.676,88.3658,88.4627,304001.0
2020-09-25 09:30:00,90.12,92.36,90.12,91.08,129231.0,87.3481,89.5192,87.3481,88.2786,129231.0
2020-09-25 09:40:00,91.1,91.29,90.53,91.02,61625.0,88.298,88.4821,87.7455,88.2204,61625.0
2020-09-25 09:50:00,90.81,91.3,90.65,91.29,64778.0,88.0169,88.4918,87.8618,88.4821,64778.0
2020-09-25 10:00:00,91.34,91.55,90.5,90.76,70798.0,88.5306,88.7341,87.7164,87.9684,70798.0
2020-09-25 10:10:00,90.74,91.47,90.46,91.43,75999.0,87.9491,88.6566,87.6777,88.6178,75999.0
2020-09-25 10:20:00,91.45,91.58,91.27,91.36,39235.0,88.6372,88.7632,88.4627,88.55,39235.0
2020-09-25 10:30:00,91.36,91.63,91.2,91.57,37683.0,88.55,88.8117,88.3949,88.7535,37683.0
2020-09-25 10:40:00,91.7,92.06,91.38,91.7,105736.0,88.8795,89.2285,88.5694,88.8795,105736.0
2020-09-25 10:50:00,91.72,91.88,91.42,91.54,32008.0,88.8989,89.054,88.6081,88.7244,32008.0
2020-09-25 11:00:00,91.61,91.72,91.45,91.6,29195.0,88.7923,88.8989,88.6372,88.7826,29195.0
2020-09-25 11:10:00,91.56,91.89,91.43,91.83,48606.0,88.7438,89.0637,88.6178,89.0055,48606.0
2020-09-25 11:20:00,91.8,91.94,91.64,91.73,104928.0,88.9764,89.1121,88.8214,88.9086,104928.0
2020-09-25 11:30:00,91.7,92.23,91.69,91.97,42517.0,88.8795,89.3932,88.8698,89.1412,42517.0
2020-09-25 11:40:00,92.0,92.02,91.43,91.52,32232.0,89.1703,89.1897,88.6178,88.7051,32232.0
2020-09-25 11:50:00,91.55,91.67,91.46,91.55,13448.0,88.7341,88.8504,88.6469,88.7341,13448.0
2020-09-25 12:00:00,91.55,91.92,91.53,91.89,11435.0,88.7341,89.0928,88.7148,89.0637,11435.0
2020-09-25 12:10:00,91.87,92.2,91.85,92.18,29533.0,89.0443,89.3641,89.0249,89.3448,29533.0
2020-09-25 12:20:00,92.14,92.19,91.91,92.18,22878.0,89.306,89.3545,89.0831,89.3448,22878.0
2020-09-25 12:30:00,92.17,92.49,92.08,92.49,14775.0,89.3351,89.6452,89.2478,89.6452,14775.0
2020-09-25 12:40:00,92.43,92.6,92.35,92.43,16790.0,89.5871,89.7518,89.5095,89.5871,16790.0
2020-09-25 12:50:00,92.44,92.72,92.41,92.7,11288.0,89.5968,89.8682,89.5677,89.8488,11288.0
2020-09-25 13:00:00,92.71,93.04,92.65,92.92,22580.0,89.8585,90.1783,89.8003,90.062,22580.0
2020-09-25 13:10:00,92.88,93.09,92.85,92.95,36855.0,90.0232,90.2268,89.9942,90.0911,36855.0
2020-09-25 13:20:00,92.99,93.03,92.82,92.94,12473.0,90.1298,90.1686,89.9651,90.0814,12473.0
2020-09-25 13:30:00,93.01,93.13,92.66,92.67,27663.0,90.1492,90.2655,89.81,89.8197,27663.0
2020-09-25 13:40:00,92.69,92.79,92.4,92.46,22621.0,89.8391,89.936,89.558,89.6161,22621.0
2020-09-25 13:50:00,92.45,92.51,92.18,92.48,27258.0,89.6065,89.6646,89.3448,89.6355,27258.0
2020-09-25 14:00:00,92.51,92.7,92.48,92.68,15939.0,89.6646,89.8488,89.6355,89.8294,15939.0
2020-09-25 14:10:00,92.67,92.69,92.48,92.69,17404.0,89.8197,89.8391,89.6355,89.8391,17404.0
2020-09-25 14:20:00,92.67,92.81,92.58,92.76,16478.0,89.8197,89.9554,89.7325,89.9069,16478.0
2020-09-25 14:30:00,92.71,92.8,92.6,92.64,15806.0,89.8585,89.9457,89.7518,89.7906,15806.0
2020-09-25 14:40:00,92.64,92.75,92.47,92.75,19307.0,89.7906,89.8972,89.6258,89.8972,19307.0
2020-09-25 14:50:00,92.75,92.97,92.74,92.94,24750.0,89.8972,90.1105,89.8875,90.0814,24750.0
2020-09-25 15:00:00,92.87,93.18,92.85,93.15,31350.0,90.0135,90.314,89.9942,90.2849,31350.0
2020-09-25 15:10:00,93.14,93.36,93.06,93.36,34634.0,90.2752,90.4885,90.1977,90.4885,34634.0
2020-09-25 15:20:00,93.31,93.43,93.18,93.34,33201.0,90.44,90.5563,90.314,90.4691,33201.0
2020-09-25 15:30:00,93.36,93.42,92.92,92.93,40709.0,90.4885,90.5466,90.062,90.0717,40709.0
2020-09-25 15:40:00,92.94,93.19,92.88,93.17,50494.0,90.0814,90.3237,90.0232,90.3043,50494.0
2020-09-25 15:50:00,93.14,93.14,92.78,92.95,117163.0,90.2752,90.2752,89.9263,90.0911,117163.0
2020-09-28 09:30:00,95.05,95.17,94.36,94.38,89186.0,92.1265,92.2428,91.4577,91.4771,89186.0
2020-09-28 09:40:00,94.42,94.94,93.94,94.92,36055.0,91.5159,92.0199,91.0506,92.0005,36055.0
2020-09-28 09:50:00,94.85,94.85,94.2,94.77,52360.0,91.9326,91.9326,91.3026,91.8551,52360.0
2020-09-28 10:00:00,94.8,95.01,94.54,94.91,27546.0,91.8842,92.0877,91.6322,91.9908,27546.0
2020-09-28 10:10:00,94.95,95.02,94.46,94.92,31242.0,92.0296,92.0974,91.5546,92.0005,31242.0
2020-09-28 10:20:00,94.89,95.18,94.87,94.92,34187.0,91.9714,92.2525,91.952,92.0005,34187.0
2020-09-28 10:30:00,95.0,95.53,95.0,95.08,29216.0,92.078,92.5917,92.078,92.1556,29216.0
2020-09-28 10:40:00,95.0,95.27,94.93,95.26,19178.0,92.078,92.3397,92.0102,92.33,19178.0
2020-09-28 10:50:00,95.35,95.58,95.09,95.57,25185.0,92.4173,92.6402,92.1653,92.6305,25185.0
2020-09-28 11:00:00,95.6,95.62,95.09,95.21,27337.0,92.6596,92.679,92.1653,92.2816,27337.0
2020-09-28 11:10:00,95.26,95.75,95.18,95.72,26617.0,92.33,92.805,92.2525,92.7759,26617.0
2020-09-28 11:20:00,95.68,95.87,95.62,95.81,29983.0,92.7371,92.9213,92.679,92.8631,29983.0
2020-09-28 11:30:00,95.79,96.82,95.67,96.79,119361.0,92.8437,93.842,92.7274,93.813,119361.0
2020-09-28 11:40:00,96.77,96.81,96.3,96.4,53510.0,93.7936,93.8324,93.338,93.435,53510.0
2020-09-28 11:50:00,96.37,96.45,96.08,96.31,51764.0,93.4059,93.4834,93.1248,93.3477,51764.0
2020-09-28 12:00:00,96.31,96.39,96.13,96.3,25794.0,93.3477,93.4253,93.1733,93.338,25794.0
2020-09-28 12:10:00,96.31,96.62,96.25,96.26,33664.0,93.3477,93.6482,93.2896,93.2993,33664.0
2020-09-28 12:20:00,96.28,96.76,96.11,96.76,23601.0,93.3187,93.7839,93.1539,93.7839,23601.0
2020-09-28 12:30:00,96.75,96.88,96.62,96.78,32568.0,93.7742,93.9002,93.6482,93.8033,32568.0
2020-09-28 12:40:00,96.86,97.02,96.74,96.85,47929.0,93.8808,94.0359,93.7645,93.8711,47929.0
2020-09-28 12:50:00,96.87,97.11,96.87,97.06,20264.0,93.8905,94.1231,93.8905,94.0747,20264.0
2020-09-28 13:00:00,97.06,97.06,96.71,96.87,54751.0,94.0747,94.0747,93.7354,93.8905,54751.0
2020-09-28 13:10:00,96.89,97.39,96.89,97.13,40951.0,93.9099,94.3945,93.9099,94.1425,40951.0
2020-09-28 13:20:00,97.11,97.15,96.82,96.97,29863.0,94.1231,94.1619,93.842,93.9874,29863.0
2020-09-28 13:30:00,96.95,97.03,96.6,96.62,33988.0,93.968,94.0456,93.6288,93.6482,33988.0
2020-09-28 13:40:00,96.62,96.62,96.3,96.37,26034.0,93.6482,93.6482,93.338,93.4059,26034.0
2020-09-28 13:50:00,96.39,96.41,96.23,96.26,29563.0,93.4253,93.4447,93.2702,93.2993,29563.0
2020-09-28 14:00:00,96.24,96.4,96.09,96.28,28604.0,93.2799,93.435,93.1345,93.3187,28604.0
2020-09-28 14:10:00,96.29,96.43,96.14,96.18,37349.0,93.3283,93.464,93.183,93.2217,37349.0
2020-09-28 14:20:00,96.2,96.2,95.93,96.0,30818.0,93.2411,93.2411,92.9794,93.0473,30818.0
2020-09-28 14:30:00,96.03,96.76,96.02,96.74,31737.0,93.0763,93.7839,93.0667,93.7645,31737.0
2020-09-28 14:40:00,96.73,97.0,96.61,96.93,42330.0,93.7548,94.0165,93.6385,93.9487,42330.0
2020-09-28 14:50:00,96.97,96.99,96.73,96.82,28992.0,93.9874,94.0068,93.7548,93.842,28992.0
2020-09-28 15:00:00,96.83,96.93,96.42,96.45,30934.0,93.8517,93.9487,93.4543,93.4834,30934.0
2020-09-28 15:10:00,96.43,96.56,96.3,96.32,25466.0,93.464,93.59,93.338,93.3574,25466.0
2020-09-28 15:20:00,96.35,96.49,96.19,96.39,28419.0,93.3865,93.5222,93.2314,93.4253,28419.0
2020-09-28 15:30:00,96.36,96.36,96.09,96.11,38482.0,93.3962,93.3962,93.1345,93.1539,38482.0
2020-09-28 15:40:00,96.1,96.22,95.96,96.01,56081.0,93.1442,93.2605,93.0085,93.057,56081.0
2020-09-28 15:50:00,95.96,96.16,95.83,96.04,202027.0,93.0085,93.2023,92.8825,93.086,202027.0
2020-09-29 09:30:00,96.1,96.19,95.0,95.38,117916.0,93.1442,93.2314,92.078,92.4463,117916.0
2020-09-29 09:40:00,95.39,95.39,94.52,94.57,33406.0,92.456,92.456,91.6128,91.6612,33406.0
2020-09-29 09:50:00,94.52,94.89,94.16,94.77,36874.0,91.6128,91.9714,91.2639,91.8551,36874.0
2020-09-29 10:00:00,94.76,94.88,94.35,94.68,34199.0,91.8454,91.9617,91.448,91.7679,34199.0
2020-09-29 10:10:00,94.74,94.93,94.48,94.73,17231.0,91.826,92.0102,91.574,91.8163,17231.0
2020-09-29 10:20:00,94.72,94.78,94.39,94.49,23353.0,91.8066,91.8648,91.4868,91.5837,23353.0
2020-09-29 10:30:00,94.49,94.8,94.1,94.1,32526.0,91.5837,91.8842,91.2057,91.2057,32526.0
2020-09-29 10:40:00,94.08,94.27,93.99,94.2,24634.0,91.1863,91.3705,91.0991,91.3026,24634.0
2020-09-29 10:50:00,94.22,94.37,93.51,93.51,33027.0,91.322,91.4674,90.6339,90.6339,33027.0
2020-09-29 11:00:00,93.53,93.62,93.21,93.21,26207.0,90.6532,90.7405,90.3431,90.3431,26207.0
2020-09-29 11:10:00,93.25,93.81,92.96,93.79,37368.0,90.3818,90.9246,90.1008,90.9052,37368.0
2020-09-29 11:20:00,93.73,93.88,93.58,93.61,21877.0,90.8471,90.9925,90.7017,90.7308,21877.0
2020-09-29 11:30:00,93.62,94.15,93.61,94.12,23611.0,90.7405,91.2542,90.7308,91.2251,23611.0
2020-09-29 11:40:00,94.11,94.11,93.47,93.47,29814.0,91.2154,91.2154,90.5951,90.5951,29814.0
2020-09-29 11:50:00,93.42,93.43,92.96,93.25,49245.0,90.5466,90.5563,90.1008,90.3818,49245.0
2020-09-29 12:00:00,93.22,93.33,92.81,93.19,42878.0,90.3528,90.4594,89.9554,90.3237,42878.0
2020-09-29 12:10:00,93.19,93.66,93.03,93.64,59093.0,90.3237,90.7792,90.1686,90.7599,59093.0
2020-09-29 12:20:00,93.7,93.76,93.32,93.57,21143.0,90.818,90.8762,90.4497,90.692,21143.0
2020-09-29 12:30:00,93.55,93.77,93.44,93.73,26042.0,90.6726,90.8859,90.566,90.8471,26042.0
2020-09-29 12:40:00,93.7,93.74,93.57,93.73,21478.0,90.818,90.8568,90.692,90.8471,21478.0
2020-09-29 12:50:00,93.73,93.82,93.62,93.73,16897.0,90.8471,90.9343,90.7405,90.8471,16897.0
2020-09-29 13:00:00,93.77,93.8,93.15,93.2,46005.0,90.8859,90.9149,90.2849,90.3334,46005.0
2020-09-29 13:10:00,93.18,93.27,92.97,93.18,22111.0,90.314,90.4012,90.1105,90.314,22111.0
2020-09-29 13:20:00,93.2,93.52,93.07,93.51,30090.0,90.3334,90.6435,90.2074,90.6339,30090.0
2020-09-29 13:30:00,93.5,93.64,93.4,93.55,17072.0,90.6242,90.7599,90.5272,90.6726,17072.0
2020-09-29 13:40:00,93.54,93.54,93.34,93.47,18664.0,90.6629,90.6629,90.4691,90.5951,18664.0
2020-09-29 13:50:00,93.45,93.78,93.45,93.61,20212.0,90.5757,90.8955,90.5757,90.7308,20212.0
2020-09-29 14:00:00,93.6,93.73,93.4,93.4,19241.0,90.7211,90.8471,90.5272,90.5272,19241.0
2020-09-29 14:10:00,93.41,93.48,93.23,93.48,27004.0,90.5369,90.6048,90.3625,90.6048,27004.0
2020-09-29 14:20:00,93.45,93.71,93.36,93.67,27906.0,90.5757,90.8277,90.4885,90.7889,27906.0
2020-09-29 14:30:00,93.69,93.83,93.49,93.75,26747.0,90.8083,90.944,90.6145,90.8665,26747.0
2020-09-29 14:40:00,93.75,93.97,93.68,93.7,27912.0,90.8665,91.0797,90.7986,90.818,27912.0
2020-09-29 14:50:00,93.71,93.82,93.22,93.28,36191.0,90.8277,90.9343,90.3528,90.4109,36191.0
2020-09-29 15:00:00,93.28,93.46,93.18,93.45,34423.0,90.4109,90.5854,90.314,90.5757,34423.0
2020-09-29 15:10:00,93.47,93.68,93.35,93.68,35250.0,90.5951,90.7986,90.4788,90.7986,35250.0
2020-09-29 15:20:00,93.7,93.74,93.56,93.62,52994.0,90.818,90.8568,90.6823,90.7405,52994.0
2020-09-29 15:30:00,93.65,93.66,93.4,93.55,52554.0,90.7695,90.7792,90.5272,90.6726,52554.0
2020-09-29 15:40:00,93.55,93.55,93.25,93.39,42132.0,90.6726,90.6726,90.3818,90.5175,42132.0
2020-09-29 15:50:00,93.4,93.55,93.21,93.21,115827.0,90.5272,90.6726,90.3431,90.3431,115827.0
2020-09-30 09:30:00,94.41,95.95,93.43,95.16,92402.0,91.5062,92.9988,90.5563,92.2331,92402.0
2020-09-30 09:40:00,95.19,95.19,94.65,95.0,58755.0,92.2622,92.2622,91.7388,92.078,58755.0
2020-09-30 09:50:00,95.0,95.39,94.86,95.27,91995.0,92.078,92.456,91.9423,92.3397,91995.0
2020-09-30 10:00:00,95.17,95.55,94.96,95.23,48415.0,92.2428,92.6111,92.0393,92.3009,48415.0
2020-09-30 10:10:00,95.26,95.44,94.99,95.28,36932.0,92.33,92.5045,92.0683,92.3494,36932.0
2020-09-30 10:20:00,95.27,95.75,95.25,95.62,63566.0,92.3397,92.805,92.3203,92.679,63566.0
2020-09-30 10:30:00,95.63,95.99,95.61,95.75,55585.0,92.6886,93.0376,92.6693,92.805,55585.0
2020-09-30 10:40:00,95.78,96.02,95.54,95.56,38213.0,92.834,93.0667,92.6014,92.6208,38213.0
2020-09-30 10:50:00,95.52,95.65,95.11,95.13,28135.0,92.582,92.708,92.1846,92.204,28135.0
2020-09-30 11:00:00,95.12,95.17,94.49,94.49,34783.0,92.1943,92.2428,91.5837,91.5837,34783.0
2020-09-30 11:10:00,94.57,94.62,94.21,94.39,20828.0,91.6612,91.7097,91.3123,91.4868,20828.0
2020-09-30 11:20:00,94.37,94.79,94.37,94.55,39470.0,91.4674,91.8745,91.4674,91.6419,39470.0
2020-09-30 11:30:00,94.46,94.51,94.24,94.26,21394.0,91.5546,91.6031,91.3414,91.3608,21394.0
2020-09-30 11:40:00,94.29,94.66,94.15,94.66,19984.0,91.3899,91.7485,91.2542,91.7485,19984.0
2020-09-30 11:50:00,94.68,94.69,94.31,94.31,17276.0,91.7679,91.7776,91.4092,91.4092,17276.0
2020-09-30 12:00:00,94.33,94.58,94.28,94.52,21487.0,91.4286,91.6709,91.3802,91.6128,21487.0
2020-09-30 12:10:00,94.52,94.57,94.33,94.4,28155.0,91.6128,91.6612,91.4286,91.4965,28155.0
2020-09-30 12:20:00,94.44,94.69,94.35,94.36,23426.0,91.5352,91.7776,91.448,91.4577,23426.0
2020-09-30 12:30:00,94.34,94.47,94.15,94.2,26793.0,91.4383,91.5643,91.2542,91.3026,26793.0
2020-09-30 12:40:00,94.23,94.28,94.07,94.18,17585.0,91.3317,91.3802,91.1766,91.2832,17585.0
2020-09-30 12:50:00,94.19,94.47,94.11,94.45,35950.0,91.2929,91.5643,91.2154,91.5449,35950.0
2020-09-30 13:00:00,94.41,94.44,93.85,93.9,20336.0,91.5062,91.5352,90.9634,91.0119,20336.0
2020-09-30 13:10:00,93.94,94.14,93.9,94.09,16265.0,91.0506,91.2445,91.0119,91.196,16265.0
2020-09-30 13:20:00,94.1,94.27,94.1,94.17,18685.0,91.2057,91.3705,91.2057,91.2736,18685.0
2020-09-30 13:30:00,94.17,94.4,94.14,94.3,25468.0,91.2736,91.4965,91.2445,91.3996,25468.0
2020-09-30 13:40:00,94.29,94.36,94.15,94.15,18891.0,91.3899,91.4577,91.2542,91.2542,18891.0
2020-09-30 13:50:00,94.06,94.36,94.05,94.34,21639.0,91.1669,91.4577,91.1572,91.4383,21639.0
2020-09-30 14:00:00,94.34,94.59,94.34,94.5,48189.0,91.4383,91.6806,91.4383,91.5934,48189.0
2020-09-30 14:10:00,94.51,94.56,94.14,94.16,25303.0,91.6031,91.6516,91.2445,91.2639,25303.0
2020-09-30 14:20:00,94.18,94.41,93.55,93.73,46440.0,91.2832,91.5062,90.6726,90.8471,46440.0
2020-09-30 14:30:00,93.73,93.74,93.11,93.14,35125.0,90.8471,90.8568,90.2462,90.2752,35125.0
2020-09-30 14:40:00,93.15,93.3,92.47,92.53,59320.0,90.2849,90.4303,89.6258,89.684,59320.0
2020-09-30 14:50:00,92.52,93.16,92.44,93.05,55555.0,89.6743,90.2946,89.5968,90.188,55555.0
2020-09-30 15:00:00,93.01,93.2,92.72,93.07,47930.0,90.1492,90.3334,89.8682,90.2074,47930.0
2020-09-30 15:10:00,93.04,93.12,92.25,92.31,55423.0,90.1783,90.2558,89.4126,89.4708,55423.0
2020-09-30 15:20:00,92.32,92.71,92.15,92.67,54690.0,89.4805,89.8585,89.3157,89.8197,54690.0
2020-09-30 15:30:00,92.62,92.64,92.3,92.3,59142.0,89.7712,89.7906,89.4611,89.4611,59142.0
2020-09-30 15:40:00,92.32,92.69,92.21,92.69,127468.0,89.4805,89.8391,89.3738,89.8391,127468.0
2020-09-30 15:50:00,92.67,92.85,92.48,92.58,316734.0,89.8197,89.9942,89.6355,89.7325,316734.0
2020-10-01 09:30:00,93.24,94.93,93.0,94.69,114540.0,90.3722,92.0102,90.1395,91.7776,114540.0
2020-10-01 09:40:00,94.69,94.95,93.31,93.59,56192.0,91.7776,92.0296,90.44,90.7114,56192.0
2020-10-01 09:50:00,93.53,93.69,93.07,93.35,37544.0,90.6532,90.8083,90.2074,90.4788,37544.0
2020-10-01 10:00:00,93.28,93.28,92.51,92.9,38282.0,90.4109,90.4109,89.6646,90.0426,38282.0
2020-10-01 10:10:00,92.98,93.65,92.81,93.36,38365.0,90.1202,90.7695,89.9554,90.4885,38365.0
2020-10-01 10:20:00,93.41,93.8,93.3,93.71,24280.0,90.5369,90.9149,90.4303,90.8277,24280.0
2020-10-01 10:30:00,93.65,94.25,93.56,94.1,21575.0,90.7695,91.3511,90.6823,91.2057,21575.0
2020-10-01 10:40:00,94.0,94.15,93.6,93.68,82990.0,91.1088,91.2542,90.7211,90.7986,82990.0
2020-10-01 10:50:00,93.65,93.73,93.15,93.51,37115.0,90.7695,90.8471,90.2849,90.6339,37115.0
2020-10-01 11:00:00,93.5,93.68,93.33,93.43,43534.0,90.6242,90.7986,90.4594,90.5563,43534.0
2020-10-01 11:10:00,93.37,93.84,93.27,93.49,17675.0,90.4982,90.9537,90.4012,90.6145,17675.0
2020-10-01 11:20:00,93.67,93.85,93.47,93.57,27655.0,90.7889,90.9634,90.5951,90.692,27655.0
2020-10-01 11:30:00,93.7,93.95,93.52,93.6,37947.0,90.818,91.0603,90.6435,90.7211,37947.0
2020-10-01 11:40:00,93.55,93.93,93.5,93.76,24480.0,90.6726,91.0409,90.6242,90.8762,24480.0
2020-10-01 11:50:00,93.71,94.18,93.67,94.01,37990.0,90.8277,91.2832,90.7889,91.1185,37990.0
2020-10-01 12:00:00,93.99,94.29,93.78,94.06,45833.0,91.0991,91.3899,90.8955,91.1669,45833.0
2020-10-01 12:10:00,94.1,94.26,93.95,94.07,41742.0,91.2057,91.3608,91.0603,91.1766,41742.0
2020-10-01 12:20:00,94.14,94.41,94.12,94.33,57949.0,91.2445,91.5062,91.2251,91.4286,57949.0
2020-10-01 12:30:00,94.36,94.48,94.21,94.26,26579.0,91.4577,91.574,91.3123,91.3608,26579.0
2020-10-01 12:40:00,94.25,94.68,94.23,94.58,31697.0,91.3511,91.7679,91.3317,91.6709,31697.0
2020-10-01 12:50:00,94.54,94.72,94.2,94.34,47125.0,91.6322,91.8066,91.3026,91.4383,47125.0
2020-10-01 13:00:00,94.34,94.88,94.34,94.8,37250.0,91.4383,91.9617,91.4383,91.8842,37250.0
2020-10-01 13:10:00,94.78,94.81,94.5,94.62,33395.0,91.8648,91.8939,91.5934,91.7097,33395.0
2020-10-01 13:20:00,94.6,94.73,94.41,94.51,23817.0,91.6903,91.8163,91.5062,91.6031,23817.0
2020-10-01 13:30:00,94.51,94.53,94.3,94.36,15362.0,91.6031,91.6225,91.3996,91.4577,15362.0
2020-10-01 13:40:00,94.43,94.46,94.27,94.35,13581.0,91.5256,91.5546,91.3705,91.448,13581.0
2020-10-01 13:50:00,94.35,94.54,94.07,94.19,26114.0,91.448,91.6322,91.1766,91.2929,26114.0
2020-10-01 14:00:00,94.16,94.39,93.5,93.67,60941.0,91.2639,91.4868,90.6242,90.7889,60941.0
2020-10-01 14:10:00,93.62,93.83,93.37,93.67,22060.0,90.7405,90.944,90.4982,90.7889,22060.0
2020-10-01 14:20:00,93.68,94.24,93.61,94.23,15938.0,90.7986,91.3414,90.7308,91.3317,15938.0
2020-10-01 14:30:00,94.16,94.52,94.07,94.52,20021.0,91.2639,91.6128,91.1766,91.6128,20021.0
2020-10-01 14:40:00,94.48,94.54,94.15,94.26,11562.0,91.574,91.6322,91.2542,91.3608,11562.0
2020-10-01 14:50:00,94.19,94.45,94.19,94.37,12241.0,91.2929,91.5449,91.2929,91.4674,12241.0
2020-10-01 15:00:00,94.32,94.6,94.32,94.51,23128.0,91.4189,91.6903,91.4189,91.6031,23128.0
2020-10-01 15:10:00,94.56,94.65,94.28,94.28,32017.0,91.6516,91.7388,91.3802,91.3802,32017.0
2020-10-01 15:20:00,94.25,94.33,93.97,94.02,16274.0,91.3511,91.4286,91.0797,91.1282,16274.0
2020-10-01 15:30:00,94.01,94.36,93.95,94.2,22380.0,91.1185,91.4577,91.0603,91.3026,22380.0
2020-10-01 15:40:00,94.24,94.29,93.89,94.04,23719.0,91.3414,91.3899,91.0022,91.1476,23719.0
2020-10-01 15:50:00,94.12,94.46,94.07,94.46,100289.0,91.2251,91.5546,91.1766,91.5546,100289.0
2020-10-02 09:30:00,91.62,93.63,91.44,93.63,98108.0,88.802,90.7502,88.6275,90.7502,98108.0
2020-10-02 09:40:00,93.48,93.48,92.42,92.94,68631.0,90.6048,90.6048,89.5774,90.0814,68631.0
2020-10-02 09:50:00,92.88,93.04,92.12,92.45,46283.0,90.0232,90.1783,89.2866,89.6065,46283.0
2020-10-02 10:00:00,92.58,93.6,92.52,93.48,43247.0,89.7325,90.7211,89.6743,90.6048,43247.0
2020-10-02 10:10:00,93.49,93.8,93.34,93.52,36923.0,90.6145,90.9149,90.4691,90.6435,36923.0
2020-10-02 10:20:00,93.34,93.6,92.91,93.35,35869.0,90.4691,90.7211,90.0523,90.4788,35869.0
2020-10-02 10:30:00,93.38,93.6,93.13,93.44,33644.0,90.5079,90.7211,90.2655,90.566,33644.0
2020-10-02 10:40:00,93.29,93.38,92.85,93.37,23465.0,90.4206,90.5079,89.9942,90.4982,23465.0
2020-10-02 10:50:00,93.24,93.49,93.16,93.2,21223.0,90.3722,90.6145,90.2946,90.3334,21223.0
2020-10-02 11:00:00,93.15,93.38,92.95,93.28,26325.0,90.2849,90.5079,90.0911,90.4109,26325.0
2020-10-02 11:10:00,93.29,93.47,93.18,93.41,9942.0,90.4206,90.5951,90.314,90.5369,9942.0
2020-10-02 11:20:00,93.34,93.58,93.28,93.57,24427.0,90.4691,90.7017,90.4109,90.692,24427.0
2020-10-02 11:30:00,93.58,93.65,93.33,93.47,28242.0,90.7017,90.7695,90.4594,90.5951,28242.0
2020-10-02 11:40:00,93.44,93.67,93.33,93.67,24128.0,90.566,90.7889,90.4594,90.7889,24128.0
2020-10-02 11:50:00,93.62,93.78,93.12,93.21,32526.0,90.7405,90.8955,90.2558,90.3431,32526.0
2020-10-02 12:00:00,93.12,94.07,92.82,93.95,38099.0,90.2558,91.1766,89.9651,91.0603,38099.0
2020-10-02 12:10:00,93.99,94.9,93.83,94.73,32600.0,91.0991,91.9811,90.944,91.8163,32600.0
2020-10-02 12:20:00,94.9,95.02,94.43,94.76,31847.0,91.9811,92.0974,91.5256,91.8454,31847.0
2020-10-02 12:30:00,94.69,94.96,94.39,94.89,25847.0,91.7776,92.0393,91.4868,91.9714,25847.0
2020-10-02 12:40:00,94.83,95.18,94.69,95.11,56280.0,91.9133,92.2525,91.7776,92.1846,56280.0
2020-10-02 12:50:00,95.08,95.23,94.79,94.94,17419.0,92.1556,92.3009,91.8745,92.0199,17419.0
2020-10-02 13:00:00,95.0,95.09,94.53,94.83,32941.0,92.078,92.1653,91.6225,91.9133,32941.0
2020-10-02 13:10:00,94.8,95.18,94.8,95.18,20795.0,91.8842,92.2525,91.8842,92.2525,20795.0
2020-10-02 13:20:00,95.15,95.34,94.9,94.91,29501.0,92.2234,92.4076,91.9811,91.9908,29501.0
2020-10-02 13:30:00,95.02,95.02,94.75,95.0,15004.0,92.0974,92.0974,91.8357,92.078,15004.0
2020-10-02 13:40:00,94.96,95.0,94.27,94.39,29786.0,92.0393,92.078,91.3705,91.4868,29786.0
2020-10-02 13:50:00,94.26,94.51,94.18,94.51,16891.0,91.3608,91.6031,91.2832,91.6031,16891.0
2020-10-02 14:00:00,94.41,94.89,94.39,94.82,13972.0,91.5062,91.9714,91.4868,91.9036,13972.0
2020-10-02 14:10:00,94.8,94.97,94.7,94.91,16190.0,91.8842,92.0489,91.7873,91.9908,16190.0
2020-10-02 14:20:00,94.93,94.98,94.73,94.73,10606.0,92.0102,92.0586,91.8163,91.8163,10606.0
2020-10-02 14:30:00,94.75,94.94,94.58,94.77,21844.0,91.8357,92.0199,91.6709,91.8551,21844.0
2020-10-02 14:40:00,94.77,94.98,94.65,94.9,17408.0,91.8551,92.0586,91.7388,91.9811,17408.0
2020-10-02 14:50:00,94.84,95.04,94.64,94.85,53723.0,91.9229,92.1168,91.7291,91.9326,53723.0
2020-10-02 15:00:00,94.88,94.88,94.67,94.83,15163.0,91.9617,91.9617,91.7582,91.9133,15163.0
2020-10-02 15:10:00,94.86,95.11,94.8,95.04,47730.0,91.9423,92.1846,91.8842,92.1168,47730.0
2020-10-02 15:20:00,95.01,95.22,94.99,95.1,18937.0,92.0877,92.2913,92.0683,92.1749,18937.0
2020-10-02 15:30:00,95.14,95.62,95.08,95.33,41926.0,92.2137,92.679,92.1556,92.3979,41926.0
2020-10-02 15:40:00,95.34,95.38,95.1,95.25,40980.0,92.4076,92.4463,92.1749,92.3203,40980.0
2020-10-02 15:50:00,95.28,95.53,95.01,95.24,129723.0,92.3494,92.5917,92.0877,92.3106,129723.0
2020-10-05 09:30:00,95.78,96.65,95.75,96.33,72115.0,92.834,93.6773,92.805,93.3671,72115.0
2020-10-05 09:40:00,96.36,96.66,95.73,96.08,55352.0,93.3962,93.687,92.7856,93.1248,55352.0
2020-10-05 09:50:00,96.19,96.34,95.5,95.61,17063.0,93.2314,93.3768,92.5626,92.6693,17063.0
2020-10-05 10:00:00,95.72,96.15,95.66,96.03,28804.0,92.7759,93.1927,92.7177,93.0763,28804.0
2020-10-05 10:10:00,96.15,96.54,95.88,96.51,19159.0,93.1927,93.5707,92.931,93.5416,19159.0
2020-10-05 10:20:00,96.54,96.6,96.09,96.24,41657.0,93.5707,93.6288,93.1345,93.2799,41657.0
2020-10-05 10:30:00,96.23,96.36,96.0,96.0,23978.0,93.2702,93.3962,93.0473,93.0473,23978.0
2020-10-05 10:40:00,96.07,96.42,95.98,96.4,16328.0,93.1151,93.4543,93.0279,93.435,16328.0
2020-10-05 10:50:00,96.43,96.45,95.81,95.92,31921.0,93.464,93.4834,92.8631,92.9697,31921.0
2020-10-05 11:00:00,95.95,96.12,95.62,95.63,25809.0,92.9988,93.1636,92.679,92.6886,25809.0
2020-10-05 11:10:00,95.58,96.32,95.52,96.27,53104.0,92.6402,93.3574,92.582,93.309,53104.0
2020-10-05 11:20:00,96.27,96.48,96.12,96.12,23209.0,93.309,93.5125,93.1636,93.1636,23209.0
2020-10-05 11:30:00,96.12,96.17,95.67,95.67,23990.0,93.1636,93.212,92.7274,92.7274,23990.0
2020-10-05 11:40:00,95.67,95.75,95.37,95.54,40762.0,92.7274,92.805,92.4366,92.6014,40762.0
2020-10-05 11:50:00,95.56,95.9,95.54,95.78,10776.0,92.6208,92.9503,92.6014,92.834,10776.0
2020-10-05 12:00:00,95.78,95.9,95.63,95.74,19882.0,92.834,92.9503,92.6886,92.7953,19882.0
2020-10-05 12:10:00,95.75,95.82,95.59,95.6,11764.0,92.805,92.8728,92.6499,92.6596,11764.0
2020-10-05 12:20:00,95.62,95.71,95.57,95.69,23799.0,92.679,92.7662,92.6305,92.7468,23799.0
2020-10-05 12:30:00,95.69,95.75,95.55,95.75,13452.0,92.7468,92.805,92.6111,92.805,13452.0
2020-10-05 12:40:00,95.71,95.9,95.6,95.66,22985.0,92.7662,92.9503,92.6596,92.7177,22985.0
2020-10-05 12:50:00,95.63,95.74,95.52,95.59,20917.0,92.6886,92.7953,92.582,92.6499,20917.0
2020-10-05 13:00:00,95.58,95.63,95.36,95.47,15543.0,92.6402,92.6886,92.427,92.5336,15543.0
2020-10-05 13:10:00,95.5,95.57,95.38,95.44,21993.0,92.5626,92.6305,92.4463,92.5045,21993.0
2020-10-05 13:20:00,95.4,95.6,95.35,95.57,11815.0,92.4657,92.6596,92.4173,92.6305,11815.0
2020-10-05 13:30:00,95.54,95.57,95.3,95.45,22835.0,92.6014,92.6305,92.3688,92.5142,22835.0
2020-10-05 13:40:00,95.43,95.46,95.21,95.33,11084.0,92.4948,92.5239,92.2816,92.3979,11084.0
2020-10-05 13:50:00,95.35,95.55,95.28,95.37,23639.0,92.4173,92.6111,92.3494,92.4366,23639.0
2020-10-05 14:00:00,95.36,95.51,95.13,95.51,32648.0,92.427,92.5723,92.204,92.5723,32648.0
2020-10-05 14:10:00,95.5,95.63,95.45,95.61,19749.0,92.5626,92.6886,92.5142,92.6693,19749.0
2020-10-05 14:20:00,95.6,95.66,95.43,95.5,20061.0,92.6596,92.7177,92.4948,92.5626,20061.0
2020-10-05 14:30:00,95.58,95.87,95.58,95.83,23423.0,92.6402,92.9213,92.6402,92.8825,23423.0
2020-10-05 14:40:00,95.8,96.07,95.76,96.02,18513.0,92.8534,93.1151,92.8146,93.0667,18513.0
2020-10-05 14:50:00,96.01,96.46,96.0,96.44,41908.0,93.057,93.4931,93.0473,93.4737,41908.0
2020-10-05 15:00:00,96.45,96.55,96.33,96.54,44786.0,93.4834,93.5803,93.3671,93.5707,44786.0
2020-10-05 15:10:00,96.52,96.82,96.52,96.75,44155.0,93.5513,93.842,93.5513,93.7742,44155.0
2020-10-05 15:20:00,96.79,97.06,96.73,97.05,43828.0,93.813,94.0747,93.7548,94.065,43828.0
2020-10-05 15:30:00,97.06,97.24,96.89,97.02,82036.0,94.0747,94.2491,93.9099,94.0359,82036.0
2020-10-05 15:40:00,97.03,97.03,96.75,96.86,58692.0,94.0456,94.0456,93.7742,93.8808,58692.0
2020-10-05 15:50:00,96.85,96.93,96.62,96.78,122405.0,93.8711,93.9487,93.6482,93.8033,122405.0
2020-10-06 09:30:00,97.83,98.94,97.74,98.73,132547.0,94.821,95.8968,94.7337,95.6933,132547.0
2020-10-06 09:40:00,98.7,99.09,97.93,98.97,63067.0,95.6642,96.0422,94.9179,95.9259,63067.0
2020-10-06 09:50:00,98.96,99.0,98.07,98.39,30182.0,95.9162,95.955,95.0536,95.3638,30182.0
2020-10-06 10:00:00,98.39,98.62,98.03,98.04,19350.0,95.3638,95.5867,95.0148,95.0245,19350.0
2020-10-06 10:10:00,98.05,98.75,97.99,98.71,49821.0,95.0342,95.7127,94.9761,95.6739,49821.0
2020-10-06 10:20:00,98.7,99.42,98.64,99.32,73439.0,95.6642,96.3621,95.6061,96.2652,73439.0
2020-10-06 10:30:00,99.36,100.23,99.34,99.9,137705.0,96.3039,97.1472,96.2845,96.8273,137705.0
2020-10-06 10:40:00,99.93,100.34,99.66,100.06,87610.0,96.8564,97.2538,96.5947,96.9824,87610.0
2020-10-06 10:50:00,100.12,100.25,99.83,100.0,45048.0,97.0405,97.1665,96.7595,96.9242,45048.0
2020-10-06 11:00:00,99.97,99.97,99.69,99.76,71687.0,96.8952,96.8952,96.6238,96.6916,71687.0
2020-10-06 11:10:00,99.79,99.87,99.14,99.17,85771.0,96.7207,96.7982,96.0907,96.1198,85771.0
2020-10-06 11:20:00,99.21,99.41,98.95,98.99,53586.0,96.1585,96.3524,95.9065,95.9453,53586.0
2020-10-06 11:30:00,98.98,99.5,98.86,99.45,32014.0,95.9356,96.4396,95.8193,96.3912,32014.0
2020-10-06 11:40:00,99.45,99.51,99.06,99.1,29131.0,96.3912,96.4493,96.0131,96.0519,29131.0
2020-10-06 11:50:00,99.06,99.07,98.75,98.95,25706.0,96.0131,96.0228,95.7127,95.9065,25706.0
2020-10-06 12:00:00,98.97,99.17,98.88,98.89,54361.0,95.9259,96.1198,95.8387,95.8484,54361.0
2020-10-06 12:10:00,98.87,99.1,98.77,99.04,48132.0,95.829,96.0519,95.7321,95.9938,48132.0
2020-10-06 12:20:00,99.01,99.23,98.87,98.9,39719.0,95.9647,96.1779,95.829,95.8581,39719.0
2020-10-06 12:30:00,98.88,99.0,98.69,98.89,26033.0,95.8387,95.955,95.6545,95.8484,26033.0
2020-10-06 12:40:00,98.92,99.27,98.87,99.23,14074.0,95.8775,96.2167,95.829,96.1779,14074.0
2020-10-06 12:50:00,99.2,99.41,99.17,99.41,14768.0,96.1488,96.3524,96.1198,96.3524,14768.0
2020-10-06 13:00:00,99.41,99.69,99.39,99.67,25637.0,96.3524,96.6238,96.333,96.6044,25637.0
2020-10-06 13:10:00,99.68,99.7,99.24,99.33,17180.0,96.6141,96.6335,96.1876,96.2748,17180.0
2020-10-06 13:20:00,99.37,99.57,99.32,99.47,20278.0,96.3136,96.5075,96.2652,96.4105,20278.0
2020-10-06 13:30:00,99.46,99.67,99.44,99.45,24768.0,96.4008,96.6044,96.3815,96.3912,24768.0
2020-10-06 13:40:00,99.42,99.42,99.2,99.23,15939.0,96.3621,96.3621,96.1488,96.1779,15939.0
2020-10-06 13:50:00,99.26,99.5,99.22,99.47,20140.0,96.207,96.4396,96.1682,96.4105,20140.0
2020-10-06 14:00:00,99.5,99.67,99.35,99.61,19289.0,96.4396,96.6044,96.2942,96.5462,19289.0
2020-10-06 14:10:00,99.61,99.63,99.41,99.58,22534.0,96.5462,96.5656,96.3524,96.5172,22534.0
2020-10-06 14:20:00,99.54,99.86,99.53,99.74,26630.0,96.4784,96.7885,96.4687,96.6722,26630.0
2020-10-06 14:30:00,99.79,99.92,99.7,99.85,26584.0,96.7207,96.8467,96.6335,96.7788,26584.0
2020-10-06 14:40:00,99.82,100.25,99.6,99.72,54903.0,96.7498,97.1665,96.5365,96.6528,54903.0
2020-10-06 14:50:00,99.76,99.76,97.28,98.0,151468.0,96.6916,96.6916,94.2879,94.9858,151468.0
2020-10-06 15:00:00,97.96,97.96,96.71,97.33,69923.0,94.947,94.947,93.7354,94.3364,69923.0
2020-10-06 15:10:00,97.2,97.85,97.15,97.26,85232.0,94.2104,94.8404,94.1619,94.2685,85232.0
2020-10-06 15:20:00,97.31,97.85,97.18,97.85,38940.0,94.317,94.8404,94.191,94.8404,38940.0
2020-10-06 15:30:00,97.82,98.04,97.46,97.56,65568.0,94.8113,95.0245,94.4624,94.5593,65568.0
2020-10-06 15:40:00,97.55,97.62,96.69,97.05,56369.0,94.5496,94.6174,93.716,94.065,56369.0
2020-10-06 15:50:00,97.03,97.07,96.52,96.99,192985.0,94.0456,94.0844,93.5513,94.0068,192985.0
2020-10-07 09:30:00,98.16,99.11,98.16,98.81,81701.0,95.1408,96.0616,95.1408,95.7708,81701.0
2020-10-07 09:40:00,98.9,99.24,98.56,98.8,75118.0,95.8581,96.1876,95.5285,95.7611,75118.0
2020-10-07 09:50:00,98.7,99.17,98.4,98.77,66466.0,95.6642,96.1198,95.3734,95.7321,66466.0
2020-10-07 10:00:00,98.85,98.93,98.14,98.62,43094.0,95.8096,95.8871,95.1214,95.5867,43094.0
2020-10-07 10:10:00,98.62,98.65,98.09,98.65,35505.0,95.5867,95.6158,95.073,95.6158,35505.0
2020-10-07 10:20:00,98.64,98.84,98.3,98.47,26679.0,95.6061,95.7999,95.2765,95.4413,26679.0
2020-10-07 10:30:00,98.48,98.75,98.24,98.26,22526.0,95.451,95.7127,95.2184,95.2378,22526.0
2020-10-07 10:40:00,98.32,98.4,98.01,98.2,25265.0,95.2959,95.3734,94.9954,95.1796,25265.0
2020-10-07 10:50:00,98.19,98.33,98.06,98.18,14236.0,95.1699,95.3056,95.0439,95.1602,14236.0
2020-10-07 11:00:00,98.21,98.38,98.06,98.25,12645.0,95.1893,95.3541,95.0439,95.2281,12645.0
2020-10-07 11:10:00,98.3,98.49,98.14,98.31,18267.0,95.2765,95.4607,95.1214,95.2862,18267.0
2020-10-07 11:20:00,98.31,98.53,98.26,98.26,17553.0,95.2862,95.4994,95.2378,95.2378,17553.0
2020-10-07 11:30:00,98.36,98.79,98.36,98.63,21045.0,95.3347,95.7515,95.3347,95.5964,21045.0
2020-10-07 11:40:00,98.61,98.81,98.48,98.51,14136.0,95.577,95.7708,95.451,95.4801,14136.0
2020-10-07 11:50:00,98.52,99.1,98.52,98.99,21506.0,95.4898,96.0519,95.4898,95.9453,21506.0
2020-10-07 12:00:00,98.98,99.11,98.86,98.91,52591.0,95.9356,96.0616,95.8193,95.8678,52591.0
2020-10-07 12:10:00,98.95,99.07,98.6,98.61,22248.0,95.9065,96.0228,95.5673,95.577,22248.0
2020-10-07 12:20:00,98.7,98.94,98.51,98.62,41700.0,95.6642,95.8968,95.4801,95.5867,41700.0
2020-10-07 12:30:00,98.73,99.14,98.6,99.13,24435.0,95.6933,96.0907,95.5673,96.081,24435.0
2020-10-07 12:40:00,99.11,99.23,98.93,99.11,60144.0,96.0616,96.1779,95.8871,96.0616,60144.0
2020-10-07 12:50:00,99.07,99.39,98.96,99.39,19141.0,96.0228,96.333,95.9162,96.333,19141.0
2020-10-07 13:00:00,99.34,99.62,99.3,99.49,21603.0,96.2845,96.5559,96.2458,96.4299,21603.0
2020-10-07 13:10:00,99.5,99.56,99.25,99.39,18337.0,96.4396,96.4978,96.1973,96.333,18337.0
2020-10-07 13:20:00,99.38,99.59,99.38,99.46,26525.0,96.3233,96.5268,96.3233,96.4008,26525.0
2020-10-07 13:30:00,99.43,99.82,99.43,99.56,22213.0,96.3718,96.7498,96.3718,96.4978,22213.0
2020-10-07 13:40:00,99.57,99.94,99.52,99.77,19900.0,96.5075,96.8661,96.459,96.7013,19900.0
2020-10-07 13:50:00,99.79,99.79,99.52,99.62,13274.0,96.7207,96.7207,96.459,96.5559,13274.0
2020-10-07 14:00:00,99.62,99.72,99.36,99.42,14268.0,96.5559,96.6528,96.3039,96.3621,14268.0
2020-10-07 14:10:00,99.45,99.54,99.36,99.53,8141.0,96.3912,96.4784,96.3039,96.4687,8141.0
2020-10-07 14:20:00,99.57,99.73,99.51,99.58,12783.0,96.5075,96.6625,96.4493,96.5172,12783.0
2020-10-07 14:30:00,99.61,99.71,99.59,99.6,7028.0,96.5462,96.6432,96.5268,96.5365,7028.0
2020-10-07 14:40:00,99.66,99.68,99.49,99.65,11478.0,96.5947,96.6141,96.4299,96.585,11478.0
2020-10-07 14:50:00,99.64,99.72,99.59,99.61,8055.0,96.5753,96.6528,96.5268,96.5462,8055.0
2020-10-07 15:00:00,99.61,99.62,99.41,99.59,12800.0,96.5462,96.5559,96.3524,96.5268,12800.0
2020-10-07 15:10:00,99.59,99.7,99.41,99.49,17120.0,96.5268,96.6335,96.3524,96.4299,17120.0
2020-10-07 15:20:00,99.46,99.59,99.41,99.51,26741.0,96.4008,96.5268,96.3524,96.4493,26741.0
2020-10-07 15:30:00,99.54,99.54,99.04,99.15,39249.0,96.4784,96.4784,95.9938,96.1004,39249.0
2020-10-07 15:40:00,99.17,99.27,99.11,99.2,34656.0,96.1198,96.2167,96.0616,96.1488,34656.0
2020-10-07 15:50:00,99.25,99.27,98.96,99.0,131870.0,96.1973,96.2167,95.9162,95.955,131870.0
2020-10-08 09:30:00,99.71,100.36,99.31,99.34,66660.0,96.6432,97.2732,96.2555,96.2845,66660.0
2020-10-08 09:40:00,99.46,99.47,98.68,99.14,41981.0,96.4008,96.4105,95.6448,96.0907,41981.0
2020-10-08 09:50:00,99.09,99.15,98.8,99.04,13453.0,96.0422,96.1004,95.7611,95.9938,13453.0
2020-10-08 10:00:00,99.08,99.08,98.38,98.94,29467.0,96.0325,96.0325,95.3541,95.8968,29467.0
2020-10-08 10:10:00,98.88,99.04,98.71,98.91,15241.0,95.8387,95.9938,95.6739,95.8678,15241.0
2020-10-08 10:20:00,98.92,99.09,98.68,98.75,30359.0,95.8775,96.0422,95.6448,95.7127,30359.0
2020-10-08 10:30:00,98.84,99.55,98.65,99.51,20317.0,95.7999,96.4881,95.6158,96.4493,20317.0
2020-10-08 10:40:00,99.45,99.57,98.93,99.36,28568.0,96.3912,96.5075,95.8871,96.3039,28568.0
2020-10-08 10:50:00,99.36,99.5,99.1,99.33,17306.0,96.3039,96.4396,96.0519,96.2748,17306.0
2020-10-08 11:00:00,99.39,99.44,99.14,99.37,12240.0,96.333,96.3815,96.0907,96.3136,12240.0
2020-10-08 11:10:00,99.26,99.47,99.14,99.14,19394.0,96.207,96.4105,96.0907,96.0907,19394.0
2020-10-08 11:20:00,99.24,99.25,98.53,98.73,33478.0,96.1876,96.1973,95.4994,95.6933,33478.0
2020-10-08 11:30:00,98.61,98.77,98.27,98.68,31550.0,95.577,95.7321,95.2474,95.6448,31550.0
2020-10-08 11:40:00,98.76,98.84,98.32,98.42,18323.0,95.7224,95.7999,95.2959,95.3928,18323.0
2020-10-08 11:50:00,98.36,98.55,98.24,98.3,34813.0,95.3347,95.5188,95.2184,95.2765,34813.0
2020-10-08 12:00:00,98.31,98.86,98.2,98.73,11686.0,95.2862,95.8193,95.1796,95.6933,11686.0
2020-10-08 12:10:00,98.71,98.83,98.62,98.77,11521.0,95.6739,95.7902,95.5867,95.7321,11521.0
2020-10-08 12:20:00,98.71,98.96,98.68,98.88,7345.0,95.6739,95.9162,95.6448,95.8387,7345.0
2020-10-08 12:30:00,98.92,99.16,98.85,99.11,7837.0,95.8775,96.1101,95.8096,96.0616,7837.0
2020-10-08 12:40:00,99.11,99.22,99.03,99.17,10799.0,96.0616,96.1682,95.9841,96.1198,10799.0
2020-10-08 12:50:00,99.12,99.22,99.03,99.18,6580.0,96.0713,96.1682,95.9841,96.1295,6580.0
2020-10-08 13:00:00,99.16,99.2,99.02,99.12,23466.0,96.1101,96.1488,95.9744,96.0713,23466.0
2020-10-08 13:10:00,99.1,99.1,98.81,98.81,21162.0,96.0519,96.0519,95.7708,95.7708,21162.0
2020-10-08 13:20:00,98.87,98.95,98.73,98.89,5113.0,95.829,95.9065,95.6933,95.8484,5113.0
2020-10-08 13:30:00,98.89,98.99,98.75,98.86,21170.0,95.8484,95.9453,95.7127,95.8193,21170.0
2020-10-08 13:40:00,98.86,99.09,98.8,98.8,38217.0,95.8193,96.0422,95.7611,95.7611,38217.0
2020-10-08 13:50:00,98.8,98.85,98.65,98.65,23024.0,95.7611,95.8096,95.6158,95.6158,23024.0
2020-10-08 14:00:00,98.68,99.11,98.62,99.05,29746.0,95.6448,96.0616,95.5867,96.0035,29746.0
2020-10-08 14:10:00,99.05,99.29,99.04,99.22,26621.0,96.0035,96.2361,95.9938,96.1682,26621.0
2020-10-08 14:20:00,99.21,99.43,99.02,99.19,104416.0,96.1585,96.3718,95.9744,96.1391,104416.0
2020-10-08 14:30:00,99.22,99.35,99.17,99.28,12004.0,96.1682,96.2942,96.1198,96.2264,12004.0
2020-10-08 14:40:00,99.27,99.54,99.25,99.47,14685.0,96.2167,96.4784,96.1973,96.4105,14685.0
2020-10-08 14:50:00,99.44,99.63,99.41,99.56,25099.0,96.3815,96.5656,96.3524,96.4978,25099.0
2020-10-08 15:00:00,99.56,99.67,99.33,99.67,21020.0,96.4978,96.6044,96.2748,96.6044,21020.0
2020-10-08 15:10:00,99.67,99.89,99.66,99.73,29100.0,96.6044,96.8176,96.5947,96.6625,29100.0
2020-10-08 15:20:00,99.74,100.02,99.71,99.98,40910.0,96.6722,96.9436,96.6432,96.9048,40910.0
2020-10-08 15:30:00,99.96,100.09,99.84,100.07,36315.0,96.8855,97.0115,96.7692,96.9921,36315.0
2020-10-08 15:40:00,100.08,100.1,99.91,100.05,38011.0,97.0018,97.0212,96.837,96.9727,38011.0
2020-10-08 15:50:00,100.03,100.44,100.01,100.32,181868.0,96.9533,97.3507,96.9339,97.2344,181868.0
2020-10-09 09:30:00,101.3,101.95,100.81,101.18,60882.0,98.1842,98.8143,97.7093,98.0679,60882.0
2020-10-09 09:40:00,101.22,102.09,101.06,101.73,70830.0,98.1067,98.95,97.9516,98.601,70830.0
2020-10-09 09:50:00,101.68,101.76,100.48,100.93,79351.0,98.5526,98.6301,97.3895,97.8256,79351.0
2020-10-09 10:00:00,100.93,101.42,100.5,101.15,35829.0,97.8256,98.3006,97.4089,98.0389,35829.0
2020-10-09 10:10:00,101.02,101.08,100.53,100.82,15982.0,97.9129,97.971,97.4379,97.719,15982.0
2020-10-09 10:20:00,100.8,100.88,100.26,100.33,22901.0,97.6996,97.7772,97.1762,97.2441,22901.0
2020-10-09 10:30:00,100.34,100.7,100.27,100.59,22705.0,97.2538,97.6027,97.1859,97.4961,22705.0
2020-10-09 10:40:00,100.59,100.71,100.39,100.65,20259.0,97.4961,97.6124,97.3022,97.5542,20259.0
2020-10-09 10:50:00,100.62,100.62,100.37,100.41,25139.0,97.5252,97.5252,97.2829,97.3216,25139.0
2020-10-09 11:00:00,100.42,100.68,100.39,100.54,20643.0,97.3313,97.5833,97.3022,97.4476,20643.0
2020-10-09 11:10:00,100.5,100.65,100.43,100.43,21464.0,97.4089,97.5542,97.341,97.341,21464.0
2020-10-09 11:20:00,100.42,100.68,100.34,100.4,13020.0,97.3313,97.5833,97.2538,97.3119,13020.0
2020-10-09 11:30:00,100.4,100.42,100.05,100.16,17262.0,97.3119,97.3313,96.9727,97.0793,17262.0
2020-10-09 11:40:00,100.17,100.45,99.56,100.38,71919.0,97.089,97.3604,96.4978,97.2925,71919.0
2020-10-09 11:50:00,100.41,100.72,100.07,100.6,34784.0,97.3216,97.6221,96.9921,97.5058,34784.0
2020-10-09 12:00:00,100.65,100.79,100.51,100.55,22888.0,97.5542,97.6899,97.4185,97.4573,22888.0
2020-10-09 12:10:00,100.5,100.55,100.26,100.42,12074.0,97.4089,97.4573,97.1762,97.3313,12074.0
2020-10-09 12:20:00,100.43,100.61,100.18,100.26,18096.0,97.341,97.5155,97.0987,97.1762,18096.0
2020-10-09 12:30:00,100.26,100.51,100.25,100.4,13833.0,97.1762,97.4185,97.1665,97.3119,13833.0
2020-10-09 12:40:00,100.23,100.39,100.07,100.28,7533.0,97.1472,97.3022,96.9921,97.1956,7533.0
2020-10-09 12:50:00,100.3,100.31,100.02,100.19,8905.0,97.215,97.2247,96.9436,97.1084,8905.0
2020-10-09 13:00:00,100.17,100.54,100.17,100.54,9246.0,97.089,97.4476,97.089,97.4476,9246.0
2020-10-09 13:10:00,100.51,100.51,100.25,100.42,10678.0,97.4185,97.4185,97.1665,97.3313,10678.0
2020-10-09 13:20:00,100.45,100.48,100.32,100.36,8242.0,97.3604,97.3895,97.2344,97.2732,8242.0
2020-10-09 13:30:00,100.44,100.47,100.24,100.29,13148.0,97.3507,97.3798,97.1569,97.2053,13148.0
2020-10-09 13:40:00,100.34,100.5,100.24,100.5,10339.0,97.2538,97.4089,97.1569,97.4089,10339.0
2020-10-09 13:50:00,100.5,100.54,100.45,100.47,11401.0,97.4089,97.4476,97.3604,97.3798,11401.0
2020-10-09 14:00:00,100.48,100.51,100.32,100.37,8407.0,97.3895,97.4185,97.2344,97.2829,8407.0
2020-10-09 14:10:00,100.36,100.36,100.1,100.14,14260.0,97.2732,97.2732,97.0212,97.0599,14260.0
2020-10-09 14:20:00,100.15,100.25,100.04,100.08,12730.0,97.0696,97.1665,96.963,97.0018,12730.0
2020-10-09 14:30:00,100.11,100.18,99.88,99.92,12252.0,97.0309,97.0987,96.8079,96.8467,12252.0
2020-10-09 14:40:00,99.9,100.06,99.82,99.9,14949.0,96.8273,96.9824,96.7498,96.8273,14949.0
2020-10-09 14:50:00,99.88,99.88,99.75,99.77,22620.0,96.8079,96.8079,96.6819,96.7013,22620.0
2020-10-09 15:00:00,99.72,99.83,99.68,99.73,8339.0,96.6528,96.7595,96.6141,96.6625,8339.0
2020-10-09 15:10:00,99.71,99.86,99.71,99.83,15510.0,96.6432,96.7885,96.6432,96.7595,15510.0
2020-10-09 15:20:00,99.85,99.95,99.75,99.83,17795.0,96.7788,96.8758,96.6819,96.7595,17795.0
2020-10-09 15:30:00,99.84,99.88,99.57,99.71,29601.0,96.7692,96.8079,96.5075,96.6432,29601.0
2020-10-09 15:40:00,99.71,99.75,99.37,99.37,66413.0,96.6432,96.6819,96.3136,96.3136,66413.0
2020-10-09 15:50:00,99.35,99.58,99.26,99.35,145788.0,96.2942,96.5172,96.207,96.2942,145788.0
2020-10-12 09:30:00,99.46,99.6,98.84,99.35,80458.0,96.4008,96.5365,95.7999,96.2942,80458.0
2020-10-12 09:40:00,99.44,99.46,98.9,99.12,28961.0,96.3815,96.4008,95.8581,96.0713,28961.0
2020-10-12 09:50:00,99.19,99.49,98.97,99.49,44846.0,96.1391,96.4299,95.9259,96.4299,44846.0
2020-10-12 10:00:00,99.48,99.77,99.28,99.37,32236.0,96.4202,96.7013,96.2264,96.3136,32236.0
2020-10-12 10:10:00,99.44,99.62,99.21,99.54,14389.0,96.3815,96.5559,96.1585,96.4784,14389.0
2020-10-12 10:20:00,99.48,99.68,99.21,99.68,20307.0,96.4202,96.6141,96.1585,96.6141,20307.0
2020-10-12 10:30:00,99.56,99.66,99.15,99.27,24757.0,96.4978,96.5947,96.1004,96.2167,24757.0
2020-10-12 10:40:00,99.27,99.39,99.19,99.35,12879.0,96.2167,96.333,96.1391,96.2942,12879.0
2020-10-12 10:50:00,99.33,99.65,99.17,99.34,19174.0,96.2748,96.585,96.1198,96.2845,19174.0
2020-10-12 11:00:00,99.36,99.75,99.36,99.69,37930.0,96.3039,96.6819,96.3039,96.6238,37930.0
2020-10-12 11:10:00,99.7,99.85,99.59,99.77,22479.0,96.6335,96.7788,96.5268,96.7013,22479.0
2020-10-12 11:20:00,99.8,100.08,99.77,99.93,22641.0,96.7304,97.0018,96.7013,96.8564,22641.0
2020-10-12 11:30:00,99.93,100.03,99.83,100.0,22070.0,96.8564,96.9533,96.7595,96.9242,22070.0
2020-10-12 11:40:00,99.99,100.05,99.75,99.87,43206.0,96.9145,96.9727,96.6819,96.7982,43206.0
2020-10-12 11:50:00,99.88,100.0,99.88,99.89,43693.0,96.8079,96.9242,96.8079,96.8176,43693.0
2020-10-12 12:00:00,99.89,100.1,99.75,100.09,49048.0,96.8176,97.0212,96.6819,97.0115,49048.0
2020-10-12 12:10:00,100.1,100.29,100.03,100.19,33008.0,97.0212,97.2053,96.9533,97.1084,33008.0
2020-10-12 12:20:00,100.21,100.47,100.14,100.4,33055.0,97.1278,97.3798,97.0599,97.3119,33055.0
2020-10-12 12:30:00,100.45,100.49,100.24,100.3,26670.0,97.3604,97.3992,97.1569,97.215,26670.0
2020-10-12 12:40:00,100.33,100.47,100.3,100.41,29528.0,97.2441,97.3798,97.215,97.3216,29528.0
2020-10-12 12:50:00,100.4,100.43,100.15,100.2,17114.0,97.3119,97.341,97.0696,97.1181,17114.0
2020-10-12 13:00:00,100.2,100.2,99.92,100.15,28624.0,97.1181,97.1181,96.8467,97.0696,28624.0
2020-10-12 13:10:00,100.11,100.45,100.1,100.42,27141.0,97.0309,97.3604,97.0212,97.3313,27141.0
2020-10-12 13:20:00,100.38,100.57,100.33,100.51,31707.0,97.2925,97.4767,97.2441,97.4185,31707.0
2020-10-12 13:30:00,100.5,100.57,100.27,100.54,30698.0,97.4089,97.4767,97.1859,97.4476,30698.0
2020-10-12 13:40:00,100.53,100.55,100.38,100.51,20388.0,97.4379,97.4573,97.2925,97.4185,20388.0
2020-10-12 13:50:00,100.45,100.55,100.29,100.53,16632.0,97.3604,97.4573,97.2053,97.4379,16632.0
2020-10-12 14:00:00,100.55,100.91,100.51,100.91,69696.0,97.4573,97.8062,97.4185,97.8062,69696.0
2020-10-12 14:10:00,100.86,101.05,100.79,100.98,36410.0,97.7578,97.9419,97.6899,97.8741,36410.0
2020-10-12 14:20:00,100.92,101.08,100.81,101.03,54294.0,97.8159,97.971,97.7093,97.9226,54294.0
2020-10-12 14:30:00,101.03,101.11,100.9,101.01,26936.0,97.9226,98.0001,97.7966,97.9032,26936.0
2020-10-12 14:40:00,101.02,101.09,100.74,100.89,50968.0,97.9129,97.9807,97.6415,97.7869,50968.0
2020-10-12 14:50:00,100.89,101.05,100.69,100.81,29714.0,97.7869,97.9419,97.593,97.7093,29714.0
2020-10-12 15:00:00,100.83,100.96,100.66,100.84,57019.0,97.7287,97.8547,97.5639,97.7384,57019.0
2020-10-12 15:10:00,100.91,100.92,100.69,100.92,32457.0,97.8062,97.8159,97.593,97.8159,32457.0
2020-10-12 15:20:00,100.93,100.98,100.79,100.82,25070.0,97.8256,97.8741,97.6899,97.719,25070.0
2020-10-12 15:30:00,100.79,100.8,100.53,100.62,25470.0,97.6899,97.6996,97.4379,97.5252,25470.0
2020-10-12 15:40:00,100.59,100.66,100.39,100.41,39530.0,97.4961,97.5639,97.3022,97.3216,39530.0
2020-10-12 15:50:00,100.38,100.86,100.38,100.68,123546.0,97.2925,97.7578,97.2925,97.5833,123546.0
2020-10-13 09:30:00,99.42,99.53,98.76,99.3,190045.0,96.3621,96.4687,95.7224,96.2458,190045.0
2020-10-13 09:40:00,99.36,99.36,98.12,98.67,46091.0,96.3039,96.3039,95.1021,95.6351,46091.0
2020-10-13 09:50:00,98.7,98.96,97.91,98.43,107328.0,95.6642,95.9162,94.8985,95.4025,107328.0
2020-10-13 10:00:00,98.41,98.5,97.93,98.12,111215.0,95.3831,95.4704,94.9179,95.1021,111215.0
2020-10-13 10:10:00,98.11,98.9,98.05,98.51,57042.0,95.0924,95.8581,95.0342,95.4801,57042.0
2020-10-13 10:20:00,98.45,98.77,98.29,98.64,77529.0,95.4219,95.7321,95.2668,95.6061,77529.0
2020-10-13 10:30:00,98.57,98.81,98.25,98.81,41059.0,95.5382,95.7708,95.2281,95.7708,41059.0
2020-10-13 10:40:00,98.77,98.86,98.53,98.64,31772.0,95.7321,95.8193,95.4994,95.6061,31772.0
2020-10-13 10:50:00,98.63,99.14,98.52,99.0,38944.0,95.5964,96.0907,95.4898,95.955,38944.0
2020-10-13 11:00:00,99.11,99.45,98.98,99.29,31144.0,96.0616,96.3912,95.9356,96.2361,31144.0
2020-10-13 11:10:00,99.29,99.43,98.95,99.0,58512.0,96.2361,96.3718,95.9065,95.955,58512.0
2020-10-13 11:20:00,98.92,99.03,98.62,98.62,24741.0,95.8775,95.9841,95.5867,95.5867,24741.0
2020-10-13 11:30:00,98.67,98.71,98.34,98.35,25852.0,95.6351,95.6739,95.3153,95.325,25852.0
2020-10-13 11:40:00,98.34,98.41,98.15,98.29,14377.0,95.3153,95.3831,95.1311,95.2668,14377.0
2020-10-13 11:50:00,98.27,98.39,97.96,97.96,18052.0,95.2474,95.3638,94.947,94.947,18052.0
2020-10-13 12:00:00,97.97,98.04,97.61,97.79,53092.0,94.9567,95.0245,94.6077,94.7822,53092.0
2020-10-13 12:10:00,97.75,97.78,96.91,96.91,81122.0,94.7434,94.7725,93.9293,93.9293,81122.0
2020-10-13 12:20:00,96.91,97.73,96.91,97.72,32338.0,93.9293,94.7241,93.9293,94.7144,32338.0
2020-10-13 12:30:00,97.66,97.8,97.5,97.8,19172.0,94.6562,94.7919,94.5011,94.7919,19172.0
2020-10-13 12:40:00,97.81,98.46,97.81,98.45,40552.0,94.8016,95.4316,94.8016,95.4219,40552.0
2020-10-13 12:50:00,98.46,98.94,98.39,98.88,73448.0,95.4316,95.8968,95.3638,95.8387,73448.0
2020-10-13 13:00:00,98.88,98.92,98.11,98.15,69912.0,95.8387,95.8775,95.0924,95.1311,69912.0
2020-10-13 13:10:00,98.15,98.49,98.05,98.39,33237.0,95.1311,95.4607,95.0342,95.3638,33237.0
2020-10-13 13:20:00,98.38,98.57,98.22,98.46,16780.0,95.3541,95.5382,95.199,95.4316,16780.0
2020-10-13 13:30:00,98.4,98.66,98.4,98.63,10845.0,95.3734,95.6255,95.3734,95.5964,10845.0
2020-10-13 13:40:00,98.67,98.87,98.64,98.77,19578.0,95.6351,95.829,95.6061,95.7321,19578.0
2020-10-13 13:50:00,98.77,98.79,98.47,98.56,8979.0,95.7321,95.7515,95.4413,95.5285,8979.0
2020-10-13 14:00:00,98.56,98.71,98.4,98.71,14612.0,95.5285,95.6739,95.3734,95.6739,14612.0
2020-10-13 14:10:00,98.69,99.01,98.68,98.95,36793.0,95.6545,95.9647,95.6448,95.9065,36793.0
2020-10-13 14:20:00,98.95,99.01,98.67,98.67,66606.0,95.9065,95.9647,95.6351,95.6351,66606.0
2020-10-13 14:30:00,98.67,98.67,97.92,98.31,77530.0,95.6351,95.6351,94.9082,95.2862,77530.0
2020-10-13 14:40:00,98.3,98.38,98.1,98.18,13934.0,95.2765,95.3541,95.0827,95.1602,13934.0
2020-10-13 14:50:00,98.23,98.31,98.05,98.13,22535.0,95.2087,95.2862,95.0342,95.1118,22535.0
2020-10-13 15:00:00,98.07,98.3,98.06,98.25,18554.0,95.0536,95.2765,95.0439,95.2281,18554.0
2020-10-13 15:10:00,98.24,98.46,98.16,98.36,25820.0,95.2184,95.4316,95.1408,95.3347,25820.0
2020-10-13 15:20:00,98.36,98.63,98.27,98.32,25701.0,95.3347,95.5964,95.2474,95.2959,25701.0
2020-10-13 15:30:00,98.37,98.47,98.26,98.35,26854.0,95.3444,95.4413,95.2378,95.325,26854.0
2020-10-13 15:40:00,98.36,98.55,98.26,98.26,31727.0,95.3347,95.5188,95.2378,95.2378,31727.0
2020-10-13 15:50:00,98.32,98.56,98.2,98.28,154720.0,95.2959,95.5285,95.1796,95.2571,154720.0
2020-10-14 09:30:00,98.51,99.2,98.49,98.55,84013.0,95.4801,96.1488,95.4607,95.5188,84013.0
2020-10-14 09:40:00,98.56,98.56,98.01,98.26,69828.0,95.5285,95.5285,94.9954,95.2378,69828.0
2020-10-14 09:50:00,98.2,98.26,97.45,97.81,75800.0,95.1796,95.2378,94.4527,94.8016,75800.0
2020-10-14 10:00:00,97.84,97.92,96.94,97.03,104134.0,94.8307,94.9082,93.9584,94.0456,104134.0
2020-10-14 10:10:00,96.99,97.1,96.65,96.93,95550.0,94.0068,94.1134,93.6773,93.9487,95550.0
2020-10-14 10:20:00,96.88,97.37,96.8,96.85,42682.0,93.9002,94.3751,93.8227,93.8711,42682.0
2020-10-14 10:30:00,96.91,97.21,96.65,97.08,81712.0,93.9293,94.22,93.6773,94.094,81712.0
2020-10-14 10:40:00,96.97,97.01,96.67,96.68,37972.0,93.9874,94.0262,93.6967,93.7064,37972.0
2020-10-14 10:50:00,96.72,97.11,96.58,97.11,52661.0,93.7451,94.1231,93.6094,94.1231,52661.0
2020-10-14 11:00:00,97.15,97.23,96.9,97.14,24085.0,94.1619,94.2394,93.9196,94.1522,24085.0
2020-10-14 11:10:00,97.19,97.37,97.04,97.19,105659.0,94.2007,94.3751,94.0553,94.2007,105659.0
2020-10-14 11:20:00,97.18,97.56,97.09,97.18,97507.0,94.191,94.5593,94.1037,94.191,97507.0
2020-10-14 11:30:00,97.18,97.25,97.06,97.25,49358.0,94.191,94.2588,94.0747,94.2588,49358.0
2020-10-14 11:40:00,97.27,97.3,96.66,96.78,23593.0,94.2782,94.3073,93.687,93.8033,23593.0
2020-10-14 11:50:00,96.76,96.87,96.56,96.71,21912.0,93.7839,93.8905,93.59,93.7354,21912.0
2020-10-14 12:00:00,96.77,97.15,96.76,97.1,16613.0,93.7936,94.1619,93.7839,94.1134,16613.0
2020-10-14 12:10:00,97.04,97.06,96.59,96.64,14236.0,94.0553,94.0747,93.6191,93.6676,14236.0
2020-10-14 12:20:00,96.62,96.9,96.58,96.9,12047.0,93.6482,93.9196,93.6094,93.9196,12047.0
2020-10-14 12:30:00,96.83,96.96,96.59,96.69,12315.0,93.8517,93.9777,93.6191,93.716,12315.0
2020-10-14 12:40:00,96.8,97.08,96.77,97.08,19167.0,93.8227,94.094,93.7936,94.094,19167.0
2020-10-14 12:50:00,97.09,97.39,97.09,97.23,18098.0,94.1037,94.3945,94.1037,94.2394,18098.0
2020-10-14 13:00:00,97.19,97.61,97.18,97.52,18758.0,94.2007,94.6077,94.191,94.5205,18758.0
2020-10-14 13:10:00,97.57,97.61,97.33,97.55,22974.0,94.569,94.6077,94.3364,94.5496,22974.0
2020-10-14 13:20:00,97.57,97.91,97.53,97.58,39570.0,94.569,94.8985,94.5302,94.5787,39570.0
2020-10-14 13:30:00,97.57,97.71,97.43,97.65,50662.0,94.569,94.7047,94.4333,94.6465,50662.0
2020-10-14 13:40:00,97.59,97.61,97.41,97.47,10428.0,94.5884,94.6077,94.4139,94.4721,10428.0
2020-10-14 13:50:00,97.52,97.54,97.37,97.43,12714.0,94.5205,94.5399,94.3751,94.4333,12714.0
2020-10-14 14:00:00,97.42,97.64,97.36,97.51,11053.0,94.4236,94.6368,94.3654,94.5108,11053.0
2020-10-14 14:10:00,97.49,97.53,97.42,97.5,10025.0,94.4914,94.5302,94.4236,94.5011,10025.0
2020-10-14 14:20:00,97.5,97.5,97.06,97.08,55369.0,94.5011,94.5011,94.0747,94.094,55369.0
2020-10-14 14:30:00,97.08,97.27,96.99,97.13,72540.0,94.094,94.2782,94.0068,94.1425,72540.0
2020-10-14 14:40:00,97.1,97.35,97.09,97.35,16570.0,94.1134,94.3557,94.1037,94.3557,16570.0
2020-10-14 14:50:00,97.3,97.36,97.21,97.25,10343.0,94.3073,94.3654,94.22,94.2588,10343.0
2020-10-14 15:00:00,97.24,97.54,97.16,97.37,15297.0,94.2491,94.5399,94.1716,94.3751,15297.0
2020-10-14 15:10:00,97.41,97.52,97.35,97.42,19781.0,94.4139,94.5205,94.3557,94.4236,19781.0
2020-10-14 15:20:00,97.39,97.52,97.32,97.43,15358.0,94.3945,94.5205,94.3267,94.4333,15358.0
2020-10-14 15:30:00,97.43,97.57,97.4,97.48,33384.0,94.4333,94.569,94.4042,94.4817,33384.0
2020-10-14 15:40:00,97.5,97.52,97.11,97.25,44811.0,94.5011,94.5205,94.1231,94.2588,44811.0
2020-10-14 15:50:00,97.24,97.46,96.94,97.01,131817.0,94.2491,94.4624,93.9584,94.0262,131817.0
2020-10-15 09:30:00,96.29,96.29,95.46,96.01,71546.0,93.3283,93.3283,92.5239,93.057,71546.0
2020-10-15 09:40:00,96.03,96.19,94.77,95.0,68304.0,93.0763,93.2314,91.8551,92.078,68304.0
2020-10-15 09:50:00,94.93,95.81,94.92,95.54,77128.0,92.0102,92.8631,92.0005,92.6014,77128.0
2020-10-15 10:00:00,95.51,95.9,95.25,95.26,34887.0,92.5723,92.9503,92.3203,92.33,34887.0
2020-10-15 10:10:00,95.27,96.05,95.27,95.92,26084.0,92.3397,93.0957,92.3397,92.9697,26084.0
2020-10-15 10:20:00,95.93,96.11,95.74,95.79,29123.0,92.9794,93.1539,92.7953,92.8437,29123.0
2020-10-15 10:30:00,95.79,96.39,95.73,96.16,23577.0,92.8437,93.4253,92.7856,93.2023,23577.0
2020-10-15 10:40:00,96.25,96.36,95.9,95.98,44127.0,93.2896,93.3962,92.9503,93.0279,44127.0
2020-10-15 10:50:00,96.02,96.09,95.43,95.86,29201.0,93.0667,93.1345,92.4948,92.9116,29201.0
2020-10-15 11:00:00,95.86,96.05,95.62,95.8,13463.0,92.9116,93.0957,92.679,92.8534,13463.0
2020-10-15 11:10:00,95.77,96.14,95.73,96.14,10467.0,92.8243,93.183,92.7856,93.183,10467.0
2020-10-15 11:20:00,96.1,96.36,95.79,95.8,16893.0,93.1442,93.3962,92.8437,92.8534,16893.0
2020-10-15 11:30:00,95.84,96.24,95.71,96.24,15343.0,92.8922,93.2799,92.7662,93.2799,15343.0
2020-10-15 11:40:00,96.2,96.26,96.0,96.06,7784.0,93.2411,93.2993,93.0473,93.1054,7784.0
2020-10-15 11:50:00,96.09,96.26,95.92,95.97,15317.0,93.1345,93.2993,92.9697,93.0182,15317.0
2020-10-15 12:00:00,95.92,96.17,95.92,95.98,13583.0,92.9697,93.212,92.9697,93.0279,13583.0
2020-10-15 12:10:00,95.99,96.05,95.8,95.92,15209.0,93.0376,93.0957,92.8534,92.9697,15209.0
2020-10-15 12:20:00,95.87,95.93,95.44,95.51,21190.0,92.9213,92.9794,92.5045,92.5723,21190.0
2020-10-15 12:30:00,95.49,95.69,95.43,95.46,35754.0,92.553,92.7468,92.4948,92.5239,35754.0
2020-10-15 12:40:00,95.43,95.6,95.37,95.45,20814.0,92.4948,92.6596,92.4366,92.5142,20814.0
2020-10-15 12:50:00,95.44,95.58,95.32,95.34,18215.0,92.5045,92.6402,92.3882,92.4076,18215.0
2020-10-15 13:00:00,95.34,95.36,95.1,95.33,45195.0,92.4076,92.427,92.1749,92.3979,45195.0
2020-10-15 13:10:00,95.38,95.74,95.38,95.54,25741.0,92.4463,92.7953,92.4463,92.6014,25741.0
2020-10-15 13:20:00,95.51,95.86,95.5,95.77,25068.0,92.5723,92.9116,92.5626,92.8243,25068.0
2020-10-15 13:30:00,95.77,95.83,95.58,95.58,27803.0,92.8243,92.8825,92.6402,92.6402,27803.0
2020-10-15 13:40:00,95.57,96.03,95.57,95.89,25624.0,92.6305,93.0763,92.6305,92.9406,25624.0
2020-10-15 13:50:00,95.87,95.9,95.63,95.68,15864.0,92.9213,92.9503,92.6886,92.7371,15864.0
2020-10-15 14:00:00,95.68,95.82,95.66,95.78,10749.0,92.7371,92.8728,92.7177,92.834,10749.0
2020-10-15 14:10:00,95.75,95.97,95.65,95.87,20848.0,92.805,93.0182,92.708,92.9213,20848.0
2020-10-15 14:20:00,95.86,96.01,95.86,95.97,19231.0,92.9116,93.057,92.9116,93.0182,19231.0
2020-10-15 14:30:00,95.96,96.14,95.96,95.97,29217.0,93.0085,93.183,93.0085,93.0182,29217.0
2020-10-15 14:40:00,95.99,96.06,95.75,95.84,28610.0,93.0376,93.1054,92.805,92.8922,28610.0
2020-10-15 14:50:00,95.84,96.07,95.78,96.02,24380.0,92.8922,93.1151,92.834,93.0667,24380.0
2020-10-15 15:00:00,95.99,96.34,95.98,96.27,35096.0,93.0376,93.3768,93.0279,93.309,35096.0
2020-10-15 15:10:00,96.28,96.65,96.28,96.64,47507.0,93.3187,93.6773,93.3187,93.6676,47507.0
2020-10-15 15:20:00,96.59,97.03,96.56,97.01,38176.0,93.6191,94.0456,93.59,94.0262,38176.0
2020-10-15 15:30:00,97.02,97.24,97.02,97.14,51214.0,94.0359,94.2491,94.0359,94.1522,51214.0
2020-10-15 15:40:00,97.14,97.29,96.65,96.65,41662.0,94.1522,94.2976,93.6773,93.6773,41662.0
2020-10-15 15:50:00,96.61,97.2,96.61,97.08,142835.0,93.6385,94.2104,93.6385,94.094,142835.0
2020-10-16 09:30:00,97.33,98.37,96.8,98.1,127341.0,94.3364,95.3444,93.8227,95.0827,127341.0
2020-10-16 09:40:00,98.16,98.38,97.99,97.99,57226.0,95.1408,95.3541,94.9761,94.9761,57226.0
2020-10-16 09:50:00,97.94,98.2,97.49,98.07,31475.0,94.9276,95.1796,94.4914,95.0536,31475.0
2020-10-16 10:00:00,98.08,98.45,97.86,97.86,29245.0,95.0633,95.4219,94.8501,94.8501,29245.0
2020-10-16 10:10:00,97.9,98.55,97.9,98.29,95968.0,94.8888,95.5188,94.8888,95.2668,95968.0
2020-10-16 10:20:00,98.29,98.4,98.13,98.34,19085.0,95.2668,95.3734,95.1118,95.3153,19085.0
2020-10-16 10:30:00,98.36,98.48,98.13,98.16,34509.0,95.3347,95.451,95.1118,95.1408,34509.0
2020-10-16 10:40:00,98.14,98.46,98.14,98.14,29238.0,95.1214,95.4316,95.1214,95.1214,29238.0
2020-10-16 10:50:00,98.19,98.2,97.63,97.66,37274.0,95.1699,95.1796,94.6271,94.6562,37274.0
2020-10-16 11:00:00,97.7,98.12,97.69,98.07,19741.0,94.695,95.1021,94.6853,95.0536,19741.0
2020-10-16 11:10:00,98.07,98.07,97.46,97.64,16604.0,95.0536,95.0536,94.4624,94.6368,16604.0
2020-10-16 11:20:00,97.64,97.76,97.35,97.43,17632.0,94.6368,94.7531,94.3557,94.4333,17632.0
2020-10-16 11:30:00,97.43,97.57,97.2,97.57,15346.0,94.4333,94.569,94.2104,94.569,15346.0
2020-10-16 11:40:00,97.61,97.7,97.4,97.69,16614.0,94.6077,94.695,94.4042,94.6853,16614.0
2020-10-16 11:50:00,97.73,97.96,97.71,97.88,32340.0,94.7241,94.947,94.7047,94.8694,32340.0
2020-10-16 12:00:00,97.84,97.98,97.75,97.85,21413.0,94.8307,94.9664,94.7434,94.8404,21413.0
2020-10-16 12:10:00,97.83,98.09,97.79,97.97,12722.0,94.821,95.073,94.7822,94.9567,12722.0
2020-10-16 12:20:00,98.0,98.14,97.91,98.12,13559.0,94.9858,95.1214,94.8985,95.1021,13559.0
2020-10-16 12:30:00,98.09,98.22,97.87,97.87,26236.0,95.073,95.199,94.8597,94.8597,26236.0
2020-10-16 12:40:00,97.86,97.94,97.7,97.9,23551.0,94.8501,94.9276,94.695,94.8888,23551.0
2020-10-16 12:50:00,97.92,98.14,97.82,98.06,21980.0,94.9082,95.1214,94.8113,95.0439,21980.0
2020-10-16 13:00:00,98.02,98.14,97.93,98.09,9122.0,95.0051,95.1214,94.9179,95.073,9122.0
2020-10-16 13:10:00,98.09,98.21,98.0,98.17,40183.0,95.073,95.1893,94.9858,95.1505,40183.0
2020-10-16 13:20:00,98.22,98.42,98.16,98.39,35589.0,95.199,95.3928,95.1408,95.3638,35589.0
2020-10-16 13:30:00,98.41,98.55,98.34,98.48,14571.0,95.3831,95.5188,95.3153,95.451,14571.0
2020-10-16 13:40:00,98.52,98.56,98.3,98.4,18457.0,95.4898,95.5285,95.2765,95.3734,18457.0
2020-10-16 13:50:00,98.4,98.56,98.38,98.5,9532.0,95.3734,95.5285,95.3541,95.4704,9532.0
2020-10-16 14:00:00,98.5,98.75,98.43,98.66,41868.0,95.4704,95.7127,95.4025,95.6255,41868.0
2020-10-16 14:10:00,98.68,98.99,98.65,98.76,35057.0,95.6448,95.9453,95.6158,95.7224,35057.0
2020-10-16 14:20:00,98.73,98.8,98.65,98.65,8217.0,95.6933,95.7611,95.6158,95.6158,8217.0
2020-10-16 14:30:00,98.65,98.76,98.61,98.72,10315.0,95.6158,95.7224,95.577,95.6836,10315.0
2020-10-16 14:40:00,98.69,98.69,98.44,98.49,6442.0,95.6545,95.6545,95.4122,95.4607,6442.0
2020-10-16 14:50:00,98.51,98.68,98.46,98.63,13221.0,95.4801,95.6448,95.4316,95.5964,13221.0
2020-10-16 15:00:00,98.58,98.63,98.3,98.34,8940.0,95.5479,95.5964,95.2765,95.3153,8940.0
2020-10-16 15:10:00,98.34,98.37,98.03,98.04,9509.0,95.3153,95.3444,95.0148,95.0245,9509.0
2020-10-16 15:20:00,98.04,98.09,97.9,97.98,16825.0,95.0245,95.073,94.8888,94.9664,16825.0
2020-10-16 15:30:00,97.96,98.1,97.84,97.99,36272.0,94.947,95.0827,94.8307,94.9761,36272.0
2020-10-16 15:40:00,98.02,98.03,97.79,97.88,24868.0,95.0051,95.0148,94.7822,94.8694,24868.0
2020-10-16 15:50:00,97.8,97.89,97.54,97.79,122973.0,94.7919,94.8791,94.5399,94.7822,122973.0
2020-10-19 09:30:00,98.37,98.52,97.05,97.56,45712.0,95.3444,95.4898,94.065,94.5593,45712.0
2020-10-19 09:40:00,97.56,97.86,97.36,97.73,39845.0,94.5593,94.8501,94.3654,94.7241,39845.0
2020-10-19 09:50:00,97.76,98.2,97.7,97.83,34385.0,94.7531,95.1796,94.695,94.821,34385.0
2020-10-19 10:00:00,97.75,97.76,97.22,97.22,17575.0,94.7434,94.7531,94.2297,94.2297,17575.0
2020-10-19 10:10:00,97.29,97.86,97.05,97.86,26024.0,94.2976,94.8501,94.065,94.8501,26024.0
2020-10-19 10:20:00,97.81,98.08,97.65,97.95,24301.0,94.8016,95.0633,94.6465,94.9373,24301.0
2020-10-19 10:30:00,98.03,98.15,97.63,97.71,24437.0,95.0148,95.1311,94.6271,94.7047,24437.0
2020-10-19 10:40:00,97.76,97.85,97.23,97.56,25802.0,94.7531,94.8404,94.2394,94.5593,25802.0
2020-10-19 10:50:00,97.54,97.86,97.44,97.73,15526.0,94.5399,94.8501,94.443,94.7241,15526.0
2020-10-19 11:00:00,97.7,97.8,97.45,97.5,16002.0,94.695,94.7919,94.4527,94.5011,16002.0
2020-10-19 11:10:00,97.5,97.62,97.42,97.42,12616.0,94.5011,94.6174,94.4236,94.4236,12616.0
2020-10-19 11:20:00,97.36,97.38,96.86,96.97,50209.0,94.3654,94.3848,93.8808,93.9874,50209.0
2020-10-19 11:30:00,96.98,97.06,96.62,96.62,17525.0,93.9971,94.0747,93.6482,93.6482,17525.0
2020-10-19 11:40:00,96.63,96.81,96.47,96.75,29629.0,93.6579,93.8324,93.5028,93.7742,29629.0
2020-10-19 11:50:00,96.72,96.83,96.53,96.71,17454.0,93.7451,93.8517,93.561,93.7354,17454.0
2020-10-19 12:00:00,96.68,96.83,96.54,96.56,9731.0,93.7064,93.8517,93.5707,93.59,9731.0
2020-10-19 12:10:00,96.58,96.65,96.35,96.43,16389.0,93.6094,93.6773,93.3865,93.464,16389.0
2020-10-19 12:20:00,96.41,96.47,96.16,96.21,9954.0,93.4447,93.5028,93.2023,93.2508,9954.0
2020-10-19 12:30:00,96.24,96.29,96.0,96.01,10561.0,93.2799,93.3283,93.0473,93.057,10561.0
2020-10-19 12:40:00,96.04,96.11,95.87,95.96,50417.0,93.086,93.1539,92.9213,93.0085,50417.0
2020-10-19 12:50:00,95.98,96.03,95.64,95.77,20195.0,93.0279,93.0763,92.6983,92.8243,20195.0
2020-10-19 13:00:00,95.8,95.99,95.6,95.77,35370.0,92.8534,93.0376,92.6596,92.8243,35370.0
2020-10-19 13:10:00,95.79,95.9,95.75,95.78,9986.0,92.8437,92.9503,92.805,92.834,9986.0
2020-10-19 13:20:00,95.82,95.9,95.54,95.69,18329.0,92.8728,92.9503,92.6014,92.7468,18329.0
2020-10-19 13:30:00,95.69,95.74,95.48,95.55,16499.0,92.7468,92.7953,92.5433,92.6111,16499.0
2020-10-19 13:40:00,95.56,95.56,95.09,95.19,17735.0,92.6208,92.6208,92.1653,92.2622,17735.0
2020-10-19 13:50:00,95.25,95.27,94.97,95.06,39229.0,92.3203,92.3397,92.0489,92.1362,39229.0
2020-10-19 14:00:00,95.05,95.05,94.85,94.91,20145.0,92.1265,92.1265,91.9326,91.9908,20145.0
2020-10-19 14:10:00,94.91,95.35,94.89,95.28,17104.0,91.9908,92.4173,91.9714,92.3494,17104.0
2020-10-19 14:20:00,95.22,95.28,95.15,95.21,15821.0,92.2913,92.3494,92.2234,92.2816,15821.0
2020-10-19 14:30:00,95.19,95.19,94.68,94.79,23827.0,92.2622,92.2622,91.7679,91.8745,23827.0
2020-10-19 14:40:00,94.83,94.86,94.54,94.55,34479.0,91.9133,91.9423,91.6322,91.6419,34479.0
2020-10-19 14:50:00,94.57,94.57,94.0,94.07,77825.0,91.6612,91.6612,91.1088,91.1766,77825.0
2020-10-19 15:00:00,94.1,94.11,93.64,93.79,36792.0,91.2057,91.2154,90.7599,90.9052,36792.0
2020-10-19 15:10:00,93.79,94.08,93.68,93.87,41922.0,90.9052,91.1863,90.7986,90.9828,41922.0
2020-10-19 15:20:00,93.84,93.99,93.65,93.85,42187.0,90.9537,91.0991,90.7695,90.9634,42187.0
2020-10-19 15:30:00,93.82,94.36,93.8,94.3,41778.0,90.9343,91.4577,90.9149,91.3996,41778.0
2020-10-19 15:40:00,94.3,94.33,94.02,94.14,75019.0,91.3996,91.4286,91.1282,91.2445,75019.0
2020-10-19 15:50:00,94.11,94.11,93.72,93.88,171725.0,91.2154,91.2154,90.8374,90.9925,171725.0
2020-10-20 09:30:00,95.28,95.46,94.8,94.91,81493.0,92.3494,92.5239,91.8842,91.9908,81493.0
2020-10-20 09:40:00,94.9,95.34,94.9,94.96,51111.0,91.9811,92.4076,91.9811,92.0393,51111.0
2020-10-20 09:50:00,95.07,95.34,95.04,95.32,47138.0,92.1459,92.4076,92.1168,92.3882,47138.0
2020-10-20 10:00:00,95.26,95.32,94.2,94.27,24002.0,92.33,92.3882,91.3026,91.3705,24002.0
2020-10-20 10:10:00,94.23,94.9,94.22,94.56,30212.0,91.3317,91.9811,91.322,91.6516,30212.0
2020-10-20 10:20:00,94.65,95.42,94.53,95.31,65572.0,91.7388,92.4851,91.6225,92.3785,65572.0
2020-10-20 10:30:00,95.31,95.66,95.16,95.39,31613.0,92.3785,92.7177,92.2331,92.456,31613.0
2020-10-20 10:40:00,95.44,95.75,95.42,95.75,30978.0,92.5045,92.805,92.4851,92.805,30978.0
2020-10-20 10:50:00,95.79,96.07,95.76,95.8,27665.0,92.8437,93.1151,92.8146,92.8534,27665.0
2020-10-20 11:00:00,95.81,95.81,95.25,95.63,20774.0,92.8631,92.8631,92.3203,92.6886,20774.0
2020-10-20 11:10:00,95.59,95.81,95.4,95.75,9778.0,92.6499,92.8631,92.4657,92.805,9778.0
2020-10-20 11:20:00,95.75,96.29,95.7,96.2,22406.0,92.805,93.3283,92.7565,93.2411,22406.0
2020-10-20 11:30:00,96.23,96.55,96.1,96.4,10938.0,93.2702,93.5803,93.1442,93.435,10938.0
2020-10-20 11:40:00,96.5,96.5,96.09,96.2,15141.0,93.5319,93.5319,93.1345,93.2411,15141.0
2020-10-20 11:50:00,96.17,96.34,96.1,96.15,8479.0,93.212,93.3768,93.1442,93.1927,8479.0
2020-10-20 12:00:00,96.16,96.28,96.1,96.1,8237.0,93.2023,93.3187,93.1442,93.1442,8237.0
2020-10-20 12:10:00,96.11,96.35,96.04,96.2,10602.0,93.1539,93.3865,93.086,93.2411,10602.0
2020-10-20 12:20:00,96.16,96.21,95.89,95.95,7102.0,93.2023,93.2508,92.9406,92.9988,7102.0
2020-10-20 12:30:00,95.91,96.55,95.89,96.4,27101.0,92.96,93.5803,92.9406,93.435,27101.0
2020-10-20 12:40:00,96.45,96.54,96.3,96.45,9042.0,93.4834,93.5707,93.338,93.4834,9042.0
2020-10-20 12:50:00,96.38,96.75,96.38,96.74,28045.0,93.4156,93.7742,93.4156,93.7645,28045.0
2020-10-20 13:00:00,96.76,96.96,96.58,96.71,43862.0,93.7839,93.9777,93.6094,93.7354,43862.0
2020-10-20 13:10:00,96.7,96.96,96.57,96.82,11476.0,93.7257,93.9777,93.5997,93.842,11476.0
2020-10-20 13:20:00,96.83,97.07,96.8,96.93,18950.0,93.8517,94.0844,93.8227,93.9487,18950.0
2020-10-20 13:30:00,96.96,97.06,96.79,97.06,8457.0,93.9777,94.0747,93.813,94.0747,8457.0
2020-10-20 13:40:00,97.04,97.09,96.71,96.77,31675.0,94.0553,94.1037,93.7354,93.7936,31675.0
2020-10-20 13:50:00,96.78,96.8,96.39,96.45,14859.0,93.8033,93.8227,93.4253,93.4834,14859.0
2020-10-20 14:00:00,96.47,96.6,96.29,96.31,19730.0,93.5028,93.6288,93.3283,93.3477,19730.0
2020-10-20 14:10:00,96.31,96.53,96.27,96.48,37748.0,93.3477,93.561,93.309,93.5125,37748.0
2020-10-20 14:20:00,96.61,96.61,96.32,96.4,9154.0,93.6385,93.6385,93.3574,93.435,9154.0
2020-10-20 14:30:00,96.4,96.47,96.28,96.47,14207.0,93.435,93.5028,93.3187,93.5028,14207.0
2020-10-20 14:40:00,96.46,96.53,96.14,96.28,9974.0,93.4931,93.561,93.183,93.3187,9974.0
2020-10-20 14:50:00,96.31,96.41,96.12,96.3,10703.0,93.3477,93.4447,93.1636,93.338,10703.0
2020-10-20 15:00:00,96.28,96.48,95.81,95.81,21557.0,93.3187,93.5125,92.8631,92.8631,21557.0
2020-10-20 15:10:00,95.8,96.04,95.59,95.94,27984.0,92.8534,93.086,92.6499,92.9891,27984.0
2020-10-20 15:20:00,95.93,96.35,95.9,96.35,22255.0,92.9794,93.3865,92.9503,93.3865,22255.0
2020-10-20 15:30:00,96.31,96.33,95.98,96.04,14377.0,93.3477,93.3671,93.0279,93.086,14377.0
2020-10-20 15:40:00,96.05,96.46,96.05,96.05,29768.0,93.0957,93.4931,93.0957,93.0957,29768.0
2020-10-20 15:50:00,96.01,96.44,95.97,96.1,120710.0,93.057,93.4737,93.0182,93.1442,120710.0
2020-10-21 09:30:00,95.51,95.72,94.31,94.81,62846.0,92.5723,92.7759,91.4092,91.8939,62846.0
2020-10-21 09:40:00,94.82,95.09,94.56,94.75,43648.0,91.9036,92.1653,91.6516,91.8357,43648.0
2020-10-21 09:50:00,94.8,95.1,94.61,94.83,66697.0,91.8842,92.1749,91.7,91.9133,66697.0
2020-10-21 10:00:00,94.81,95.87,94.7,95.84,60598.0,91.8939,92.9213,91.7873,92.8922,60598.0
2020-10-21 10:10:00,95.79,95.84,95.42,95.5,6076.0,92.8437,92.8922,92.4851,92.5626,6076.0
2020-10-21 10:20:00,95.67,95.76,95.53,95.69,9596.0,92.7274,92.8146,92.5917,92.7468,9596.0
2020-10-21 10:30:00,95.67,96.02,95.62,95.9,17272.0,92.7274,93.0667,92.679,92.9503,17272.0
2020-10-21 10:40:00,95.95,96.02,95.19,95.2,16902.0,92.9988,93.0667,92.2622,92.2719,16902.0
2020-10-21 10:50:00,95.16,95.2,94.71,94.87,43924.0,92.2331,92.2719,91.7969,91.952,43924.0
2020-10-21 11:00:00,94.86,95.14,94.83,94.89,38493.0,91.9423,92.2137,91.9133,91.9714,38493.0
2020-10-21 11:10:00,94.95,94.96,94.45,94.61,21539.0,92.0296,92.0393,91.5449,91.7,21539.0
2020-10-21 11:20:00,94.62,94.73,94.48,94.7,14247.0,91.7097,91.8163,91.574,91.7873,14247.0
2020-10-21 11:30:00,94.75,95.09,94.71,95.05,11006.0,91.8357,92.1653,91.7969,92.1265,11006.0
2020-10-21 11:40:00,95.07,95.3,95.07,95.2,19200.0,92.1459,92.3688,92.1459,92.2719,19200.0
2020-10-21 11:50:00,95.19,95.35,94.81,94.86,19757.0,92.2622,92.4173,91.8939,91.9423,19757.0
2020-10-21 12:00:00,94.94,95.06,94.83,95.06,8010.0,92.0199,92.1362,91.9133,92.1362,8010.0
2020-10-21 12:10:00,95.01,95.01,94.77,94.81,8087.0,92.0877,92.0877,91.8551,91.8939,8087.0
2020-10-21 12:20:00,94.93,95.49,94.91,95.08,22413.0,92.0102,92.553,91.9908,92.1556,22413.0
2020-10-21 12:30:00,95.01,95.05,94.8,94.94,6857.0,92.0877,92.1265,91.8842,92.0199,6857.0
2020-10-21 12:40:00,94.98,95.05,94.65,94.71,10532.0,92.0586,92.1265,91.7388,91.7969,10532.0
2020-10-21 12:50:00,94.72,94.87,94.65,94.72,12097.0,91.8066,91.952,91.7388,91.8066,12097.0
2020-10-21 13:00:00,94.73,94.95,94.7,94.74,7848.0,91.8163,92.0296,91.7873,91.826,7848.0
2020-10-21 13:10:00,94.74,94.8,94.62,94.64,7289.0,91.826,91.8842,91.7097,91.7291,7289.0
2020-10-21 13:20:00,94.65,94.68,94.53,94.57,11844.0,91.7388,91.7679,91.6225,91.6612,11844.0
2020-10-21 13:30:00,94.52,94.59,94.4,94.44,15747.0,91.6128,91.6806,91.4965,91.5352,15747.0
2020-10-21 13:40:00,94.43,94.56,94.39,94.56,9404.0,91.5256,91.6516,91.4868,91.6516,9404.0
2020-10-21 13:50:00,94.63,94.77,94.4,94.4,11773.0,91.7194,91.8551,91.4965,91.4965,11773.0
2020-10-21 14:00:00,94.45,94.62,94.4,94.56,7458.0,91.5449,91.7097,91.4965,91.6516,7458.0
2020-10-21 14:10:00,94.53,94.74,94.49,94.73,11650.0,91.6225,91.826,91.5837,91.8163,11650.0
2020-10-21 14:20:00,94.73,94.73,94.52,94.62,19584.0,91.8163,91.8163,91.6128,91.7097,19584.0
2020-10-21 14:30:00,94.6,94.73,94.53,94.57,8749.0,91.6903,91.8163,91.6225,91.6612,8749.0
2020-10-21 14:40:00,94.61,94.8,94.58,94.74,9740.0,91.7,91.8842,91.6709,91.826,9740.0
2020-10-21 14:50:00,94.74,95.02,94.68,94.93,22745.0,91.826,92.0974,91.7679,92.0102,22745.0
2020-10-21 15:00:00,94.96,95.05,94.75,94.88,36412.0,92.0393,92.1265,91.8357,91.9617,36412.0
2020-10-21 15:10:00,94.87,95.17,94.85,95.05,14167.0,91.952,92.2428,91.9326,92.1265,14167.0
2020-10-21 15:20:00,95.06,95.49,95.06,95.48,43137.0,92.1362,92.553,92.1362,92.5433,43137.0
2020-10-21 15:30:00,95.47,95.71,95.38,95.59,70658.0,92.5336,92.7662,92.4463,92.6499,70658.0
2020-10-21 15:40:00,95.55,95.59,95.2,95.28,43248.0,92.6111,92.6499,92.2719,92.3494,43248.0
2020-10-21 15:50:00,95.26,95.56,95.11,95.14,110990.0,92.33,92.6208,92.1846,92.2137,110990.0
2020-10-22 09:30:00,96.07,97.45,95.64,96.63,108728.0,93.1151,94.4527,92.6983,93.6579,108728.0
2020-10-22 09:40:00,96.46,97.4,96.46,97.2,57885.0,93.4931,94.4042,93.4931,94.2104,57885.0
2020-10-22 09:50:00,97.21,97.66,96.9,97.65,79294.0,94.22,94.6562,93.9196,94.6465,79294.0
2020-10-22 10:00:00,97.65,98.7,97.52,98.42,101647.0,94.6465,95.6642,94.5205,95.3928,101647.0
2020-10-22 10:10:00,98.49,99.21,98.49,98.99,110468.0,95.4607,96.1585,95.4607,95.9453,110468.0
2020-10-22 10:20:00,98.89,99.12,98.56,98.84,77878.0,95.8484,96.0713,95.5285,95.7999,77878.0
2020-10-22 10:30:00,98.77,99.15,98.61,98.61,44593.0,95.7321,96.1004,95.577,95.577,44593.0
2020-10-22 10:40:00,98.59,98.68,98.35,98.64,45402.0,95.5576,95.6448,95.325,95.6061,45402.0
2020-10-22 10:50:00,98.67,99.58,98.47,99.48,74386.0,95.6351,96.5172,95.4413,96.4202,74386.0
2020-10-22 11:00:00,99.58,99.64,99.0,99.25,35072.0,96.5172,96.5753,95.955,96.1973,35072.0
2020-10-22 11:10:00,99.26,99.74,99.16,99.63,54826.0,96.207,96.6722,96.1101,96.5656,54826.0
2020-10-22 11:20:00,99.67,99.72,98.91,99.11,38910.0,96.6044,96.6528,95.8678,96.0616,38910.0
2020-10-22 11:30:00,99.13,99.22,98.7,98.74,32384.0,96.081,96.1682,95.6642,95.703,32384.0
2020-10-22 11:40:00,98.75,98.86,98.48,98.77,29661.0,95.7127,95.8193,95.451,95.7321,29661.0
2020-10-22 11:50:00,98.89,99.16,98.67,98.68,19062.0,95.8484,96.1101,95.6351,95.6448,19062.0
2020-10-22 12:00:00,98.66,98.83,98.6,98.82,15771.0,95.6255,95.7902,95.5673,95.7805,15771.0
2020-10-22 12:10:00,98.81,99.08,98.73,99.08,24599.0,95.7708,96.0325,95.6933,96.0325,24599.0
2020-10-22 12:20:00,99.07,99.29,98.97,99.29,27519.0,96.0228,96.2361,95.9259,96.2361,27519.0
2020-10-22 12:30:00,99.26,99.4,99.05,99.26,20557.0,96.207,96.3427,96.0035,96.207,20557.0
2020-10-22 12:40:00,99.29,99.47,99.19,99.47,21652.0,96.2361,96.4105,96.1391,96.4105,21652.0
2020-10-22 12:50:00,99.47,99.54,99.35,99.45,25895.0,96.4105,96.4784,96.2942,96.3912,25895.0
2020-10-22 13:00:00,99.48,99.53,99.37,99.51,15265.0,96.4202,96.4687,96.3136,96.4493,15265.0
2020-10-22 13:10:00,99.5,99.86,99.46,99.58,33497.0,96.4396,96.7885,96.4008,96.5172,33497.0
2020-10-22 13:20:00,99.55,99.6,99.23,99.33,22371.0,96.4881,96.5365,96.1779,96.2748,22371.0
2020-10-22 13:30:00,99.34,99.59,99.21,99.44,45333.0,96.2845,96.5268,96.1585,96.3815,45333.0
2020-10-22 13:40:00,99.43,99.62,99.29,99.62,15508.0,96.3718,96.5559,96.2361,96.5559,15508.0
2020-10-22 13:50:00,99.63,100.16,99.58,99.73,49890.0,96.5656,97.0793,96.5172,96.6625,49890.0
2020-10-22 14:00:00,99.76,99.94,99.62,99.71,13931.0,96.6916,96.8661,96.5559,96.6432,13931.0
2020-10-22 14:10:00,99.72,99.94,99.57,99.83,23584.0,96.6528,96.8661,96.5075,96.7595,23584.0
2020-10-22 14:20:00,99.84,100.13,99.8,99.98,33339.0,96.7692,97.0502,96.7304,96.9048,33339.0
2020-10-22 14:30:00,100.05,100.14,99.94,100.0,16188.0,96.9727,97.0599,96.8661,96.9242,16188.0
2020-10-22 14:40:00,100.01,100.26,99.98,100.1,83080.0,96.9339,97.1762,96.9048,97.0212,83080.0
2020-10-22 14:50:00,100.14,100.33,100.08,100.2,34333.0,97.0599,97.2441,97.0018,97.1181,34333.0
2020-10-22 15:00:00,100.2,100.39,100.09,100.21,40172.0,97.1181,97.3022,97.0115,97.1278,40172.0
2020-10-22 15:10:00,100.26,100.33,100.18,100.27,24672.0,97.1762,97.2441,97.0987,97.1859,24672.0
2020-10-22 15:20:00,100.27,100.82,100.25,100.76,56134.0,97.1859,97.719,97.1665,97.6609,56134.0
2020-10-22 15:30:00,100.76,101.21,100.76,101.1,80836.0,97.6609,98.097,97.6609,97.9904,80836.0
2020-10-22 15:40:00,101.12,101.2,100.72,100.75,75366.0,98.0098,98.0873,97.6221,97.6512,75366.0
2020-10-22 15:50:00,100.77,101.08,100.73,100.8,209518.0,97.6706,97.971,97.6318,97.6996,209518.0
2020-10-23 09:30:00,101.56,102.27,101.07,101.4,104702.0,98.4363,99.1244,97.9613,98.2812,104702.0
2020-10-23 09:40:00,101.41,101.98,101.01,101.13,104987.0,98.2909,98.8433,97.9032,98.0195,104987.0
2020-10-23 09:50:00,101.11,101.4,100.8,101.4,80094.0,98.0001,98.2812,97.6996,98.2812,80094.0
2020-10-23 10:00:00,101.36,101.75,101.28,101.44,85507.0,98.2424,98.6204,98.1649,98.3199,85507.0
2020-10-23 10:10:00,101.4,101.85,100.74,100.97,77100.0,98.2812,98.7173,97.6415,97.8644,77100.0
2020-10-23 10:20:00,100.97,101.1,100.71,100.92,29051.0,97.8644,97.9904,97.6124,97.8159,29051.0
2020-10-23 10:30:00,100.9,101.25,100.85,101.17,30426.0,97.7966,98.1358,97.7481,98.0582,30426.0
2020-10-23 10:40:00,101.2,101.36,100.87,101.31,18897.0,98.0873,98.2424,97.7675,98.1939,18897.0
2020-10-23 10:50:00,101.2,101.21,100.83,100.89,12116.0,98.0873,98.097,97.7287,97.7869,12116.0
2020-10-23 11:00:00,100.84,101.02,100.61,100.86,23900.0,97.7384,97.9129,97.5155,97.7578,23900.0
2020-10-23 11:10:00,100.86,101.16,100.85,101.0,19954.0,97.7578,98.0486,97.7481,97.8935,19954.0
2020-10-23 11:20:00,101.04,101.09,100.74,100.87,35195.0,97.9322,97.9807,97.6415,97.7675,35195.0
2020-10-23 11:30:00,100.83,100.95,100.76,100.83,18515.0,97.7287,97.845,97.6609,97.7287,18515.0
2020-10-23 11:40:00,100.8,100.88,100.37,100.49,22543.0,97.6996,97.7772,97.2829,97.3992,22543.0
2020-10-23 11:50:00,100.51,100.72,100.46,100.55,15155.0,97.4185,97.6221,97.3701,97.4573,15155.0
2020-10-23 12:00:00,100.53,100.63,100.45,100.51,8743.0,97.4379,97.5349,97.3604,97.4185,8743.0
2020-10-23 12:10:00,100.54,100.56,100.18,100.36,24847.0,97.4476,97.467,97.0987,97.2732,24847.0
2020-10-23 12:20:00,100.41,100.45,100.2,100.42,14971.0,97.3216,97.3604,97.1181,97.3313,14971.0
2020-10-23 12:30:00,100.42,100.61,100.36,100.5,14859.0,97.3313,97.5155,97.2732,97.4089,14859.0
2020-10-23 12:40:00,100.57,100.71,100.48,100.71,14713.0,97.4767,97.6124,97.3895,97.6124,14713.0
2020-10-23 12:50:00,100.65,100.7,100.4,100.51,10257.0,97.5542,97.6027,97.3119,97.4185,10257.0
2020-10-23 13:00:00,100.5,100.68,100.48,100.63,11364.0,97.4089,97.5833,97.3895,97.5349,11364.0
2020-10-23 13:10:00,100.63,100.66,100.42,100.52,11814.0,97.5349,97.5639,97.3313,97.4282,11814.0
2020-10-23 13:20:00,100.49,100.78,100.49,100.77,10047.0,97.3992,97.6802,97.3992,97.6706,10047.0
2020-10-23 13:30:00,100.75,101.05,100.72,100.99,13252.0,97.6512,97.9419,97.6221,97.8838,13252.0
2020-10-23 13:40:00,100.98,101.07,100.87,101.02,9839.0,97.8741,97.9613,97.7675,97.9129,9839.0
2020-10-23 13:50:00,101.04,101.52,101.0,101.52,44287.0,97.9322,98.3975,97.8935,98.3975,44287.0
2020-10-23 14:00:00,101.54,101.64,101.43,101.62,58399.0,98.4169,98.5138,98.3103,98.4944,58399.0
2020-10-23 14:10:00,101.6,101.61,101.2,101.37,16670.0,98.475,98.4847,98.0873,98.2521,16670.0
2020-10-23 14:20:00,101.38,101.43,101.14,101.18,9098.0,98.2618,98.3103,98.0292,98.0679,9098.0
2020-10-23 14:30:00,101.19,101.26,101.0,101.09,10824.0,98.0776,98.1455,97.8935,97.9807,10824.0
2020-10-23 14:40:00,101.07,101.15,100.94,101.14,9366.0,97.9613,98.0389,97.8353,98.0292,9366.0
2020-10-23 14:50:00,101.13,101.25,101.03,101.2,16230.0,98.0195,98.1358,97.9226,98.0873,16230.0
2020-10-23 15:00:00,101.2,101.42,101.19,101.31,16448.0,98.0873,98.3006,98.0776,98.1939,16448.0
2020-10-23 15:10:00,101.32,101.45,101.29,101.37,15959.0,98.2036,98.3296,98.1746,98.2521,15959.0
2020-10-23 15:20:00,101.38,101.43,101.27,101.29,23638.0,98.2618,98.3103,98.1552,98.1746,23638.0
2020-10-23 15:30:00,101.3,101.57,101.24,101.47,32702.0,98.1842,98.4459,98.1261,98.349,32702.0
2020-10-23 15:40:00,101.47,101.88,101.45,101.78,67439.0,98.349,98.7464,98.3296,98.6495,67439.0
2020-10-23 15:50:00,101.77,101.93,101.68,101.8,134983.0,98.6398,98.7949,98.5526,98.6689,134983.0
2020-10-26 09:30:00,99.5,99.51,97.94,98.13,139639.0,96.4396,96.4493,94.9276,95.1118,139639.0
2020-10-26 09:40:00,98.12,98.69,98.05,98.66,45999.0,95.1021,95.6545,95.0342,95.6255,45999.0
2020-10-26 09:50:00,98.62,99.19,98.51,99.19,42737.0,95.5867,96.1391,95.4801,96.1391,42737.0
2020-10-26 10:00:00,99.21,99.29,98.41,98.61,66962.0,96.1585,96.2361,95.3831,95.577,66962.0
2020-10-26 10:10:00,98.58,98.76,98.4,98.49,23222.0,95.5479,95.7224,95.3734,95.4607,23222.0
2020-10-26 10:20:00,98.58,98.71,97.84,97.86,35779.0,95.5479,95.6739,94.8307,94.8501,35779.0
2020-10-26 10:30:00,97.86,97.91,97.45,97.7,35552.0,94.8501,94.8985,94.4527,94.695,35552.0
2020-10-26 10:40:00,97.67,97.72,96.84,96.97,37636.0,94.6659,94.7144,93.8614,93.9874,37636.0
2020-10-26 10:50:00,96.98,97.1,96.45,96.45,51977.0,93.9971,94.1134,93.4834,93.4834,51977.0
2020-10-26 11:00:00,96.39,96.49,96.12,96.48,51461.0,93.4253,93.5222,93.1636,93.5125,51461.0
2020-10-26 11:10:00,96.47,96.82,96.06,96.17,40594.0,93.5028,93.842,93.1054,93.212,40594.0
2020-10-26 11:20:00,96.16,96.41,96.01,96.12,50708.0,93.2023,93.4447,93.057,93.1636,50708.0
2020-10-26 11:30:00,96.14,96.15,95.5,96.0,62035.0,93.183,93.1927,92.5626,93.0473,62035.0
2020-10-26 11:40:00,95.96,95.97,95.57,95.6,18694.0,93.0085,93.0182,92.6305,92.6596,18694.0
2020-10-26 11:50:00,95.6,96.03,95.35,95.83,32656.0,92.6596,93.0763,92.4173,92.8825,32656.0
2020-10-26 12:00:00,95.82,95.86,95.37,95.37,21286.0,92.8728,92.9116,92.4366,92.4366,21286.0
2020-10-26 12:10:00,95.33,95.52,95.17,95.33,24501.0,92.3979,92.582,92.2428,92.3979,24501.0
2020-10-26 12:20:00,95.3,95.64,95.17,95.48,21028.0,92.3688,92.6983,92.2428,92.5433,21028.0
2020-10-26 12:30:00,95.35,95.36,94.85,94.96,27867.0,92.4173,92.427,91.9326,92.0393,27867.0
2020-10-26 12:40:00,94.91,95.02,94.46,94.49,41530.0,91.9908,92.0974,91.5546,91.5837,41530.0
2020-10-26 12:50:00,94.5,95.01,94.42,94.91,51811.0,91.5934,92.0877,91.5159,91.9908,51811.0
2020-10-26 13:00:00,94.96,94.99,94.71,94.9,16996.0,92.0393,92.0683,91.7969,91.9811,16996.0
2020-10-26 13:10:00,94.92,95.13,94.7,94.79,20260.0,92.0005,92.204,91.7873,91.8745,20260.0
2020-10-26 13:20:00,94.73,94.89,94.69,94.78,29742.0,91.8163,91.9714,91.7776,91.8648,29742.0
2020-10-26 13:30:00,94.74,95.25,94.65,95.22,22502.0,91.826,92.3203,91.7388,92.2913,22502.0
2020-10-26 13:40:00,95.22,95.4,95.04,95.39,27170.0,92.2913,92.4657,92.1168,92.456,27170.0
2020-10-26 13:50:00,95.35,95.75,95.32,95.73,29119.0,92.4173,92.805,92.3882,92.7856,29119.0
2020-10-26 14:00:00,95.73,96.21,95.54,96.09,33850.0,92.7856,93.2508,92.6014,93.1345,33850.0
2020-10-26 14:10:00,96.09,96.3,96.01,96.12,50428.0,93.1345,93.338,93.057,93.1636,50428.0
2020-10-26 14:20:00,96.06,96.18,95.65,96.14,50745.0,93.1054,93.2217,92.708,93.183,50745.0
2020-10-26 14:30:00,96.03,96.1,95.65,95.7,18774.0,93.0763,93.1442,92.708,92.7565,18774.0
2020-10-26 14:40:00,95.68,95.92,95.55,95.7,36238.0,92.7371,92.9697,92.6111,92.7565,36238.0
2020-10-26 14:50:00,95.72,95.98,95.72,95.83,27867.0,92.7759,93.0279,92.7759,92.8825,27867.0
2020-10-26 15:00:00,95.8,95.9,95.33,95.51,32090.0,92.8534,92.9503,92.3979,92.5723,32090.0
2020-10-26 15:10:00,95.51,95.57,95.23,95.26,22438.0,92.5723,92.6305,92.3009,92.33,22438.0
2020-10-26 15:20:00,95.34,95.89,95.34,95.86,32423.0,92.4076,92.9406,92.4076,92.9116,32423.0
2020-10-26 15:30:00,95.91,96.19,95.75,95.99,28819.0,92.96,93.2314,92.805,93.0376,28819.0
2020-10-26 15:40:00,96.01,96.1,95.56,95.63,37870.0,93.057,93.1442,92.6208,92.6886,37870.0
2020-10-26 15:50:00,95.66,96.1,95.62,96.07,110472.0,92.7177,93.1442,92.679,93.1151,110472.0
2020-10-27 09:30:00,96.47,96.87,95.97,96.42,99048.0,93.5028,93.8905,93.0182,93.4543,99048.0
2020-10-27 09:40:00,96.37,96.57,96.0,96.33,81105.0,93.4059,93.5997,93.0473,93.3671,81105.0
2020-10-27 09:50:00,96.17,96.36,95.38,95.79,57352.0,93.212,93.3962,92.4463,92.8437,57352.0
2020-10-27 10:00:00,95.75,96.43,95.61,96.2,24877.0,92.805,93.464,92.6693,93.2411,24877.0
2020-10-27 10:10:00,96.2,96.3,95.77,95.91,18183.0,93.2411,93.338,92.8243,92.96,18183.0
2020-10-27 10:20:00,95.86,95.99,95.38,95.52,44853.0,92.9116,93.0376,92.4463,92.582,44853.0
2020-10-27 10:30:00,95.53,96.03,95.53,95.81,25576.0,92.5917,93.0763,92.5917,92.8631,25576.0
2020-10-27 10:40:00,95.82,96.17,95.62,95.9,54269.0,92.8728,93.212,92.679,92.9503,54269.0
2020-10-27 10:50:00,95.92,96.2,95.85,95.94,19553.0,92.9697,93.2411,92.9019,92.9891,19553.0
2020-10-27 11:00:00,95.89,95.89,95.22,95.29,26371.0,92.9406,92.9406,92.2913,92.3591,26371.0
2020-10-27 11:10:00,95.26,95.56,95.09,95.09,96329.0,92.33,92.6208,92.1653,92.1653,96329.0
2020-10-27 11:20:00,95.12,95.2,94.76,94.76,28111.0,92.1943,92.2719,91.8454,91.8454,28111.0
2020-10-27 11:30:00,94.78,94.85,94.34,94.8,35616.0,91.8648,91.9326,91.4383,91.8842,35616.0
2020-10-27 11:40:00,94.83,94.92,94.58,94.61,17206.0,91.9133,92.0005,91.6709,91.7,17206.0
2020-10-27 11:50:00,94.63,95.08,94.63,95.02,17344.0,91.7194,92.1556,91.7194,92.0974,17344.0
2020-10-27 12:00:00,95.06,95.16,94.53,94.54,20306.0,92.1362,92.2331,91.6225,91.6322,20306.0
2020-10-27 12:10:00,94.53,94.65,94.12,94.31,34812.0,91.6225,91.7388,91.2251,91.4092,34812.0
2020-10-27 12:20:00,94.4,94.41,93.93,94.1,53475.0,91.4965,91.5062,91.0409,91.2057,53475.0
2020-10-27 12:30:00,94.04,94.59,93.91,94.47,262378.0,91.1476,91.6806,91.0215,91.5643,262378.0
2020-10-27 12:40:00,94.51,94.54,93.9,93.93,36161.0,91.6031,91.6322,91.0119,91.0409,36161.0
2020-10-27 12:50:00,93.91,94.11,93.78,94.05,19964.0,91.0215,91.2154,90.8955,91.1572,19964.0
2020-10-27 13:00:00,94.03,94.06,93.88,93.89,15628.0,91.1379,91.1669,90.9925,91.0022,15628.0
2020-10-27 13:10:00,93.96,94.19,93.85,93.98,28145.0,91.07,91.2929,90.9634,91.0894,28145.0
2020-10-27 13:20:00,93.96,94.43,93.92,94.4,17234.0,91.07,91.5256,91.0312,91.4965,17234.0
2020-10-27 13:30:00,94.38,94.59,94.33,94.47,15980.0,91.4771,91.6806,91.4286,91.5643,15980.0
2020-10-27 13:40:00,94.47,94.74,94.43,94.58,10564.0,91.5643,91.826,91.5256,91.6709,10564.0
2020-10-27 13:50:00,94.58,94.72,94.46,94.5,9709.0,91.6709,91.8066,91.5546,91.5934,9709.0
2020-10-27 14:00:00,94.53,94.68,94.44,94.57,7230.0,91.6225,91.7679,91.5352,91.6612,7230.0
2020-10-27 14:10:00,94.55,94.58,94.03,94.05,27466.0,91.6419,91.6709,91.1379,91.1572,27466.0
2020-10-27 14:20:00,94.04,94.19,94.01,94.11,12305.0,91.1476,91.2929,91.1185,91.2154,12305.0
2020-10-27 14:30:00,94.13,94.14,93.9,93.91,14670.0,91.2348,91.2445,91.0119,91.0215,14670.0
2020-10-27 14:40:00,93.93,93.98,93.65,93.8,22236.0,91.0409,91.0894,90.7695,90.9149,22236.0
2020-10-27 14:50:00,93.8,93.91,93.67,93.76,15695.0,90.9149,91.0215,90.7889,90.8762,15695.0
2020-10-27 15:00:00,93.78,93.82,93.51,93.56,14098.0,90.8955,90.9343,90.6339,90.6823,14098.0
2020-10-27 15:10:00,93.62,93.75,93.59,93.61,12378.0,90.7405,90.8665,90.7114,90.7308,12378.0
2020-10-27 15:20:00,93.57,93.77,93.55,93.66,42022.0,90.692,90.8859,90.6726,90.7792,42022.0
2020-10-27 15:30:00,93.67,93.85,93.37,93.76,70492.0,90.7889,90.9634,90.4982,90.8762,70492.0
2020-10-27 15:40:00,93.78,93.86,93.53,93.57,24942.0,90.8955,90.9731,90.6532,90.692,24942.0
2020-10-27 15:50:00,93.57,93.69,93.35,93.44,118265.0,90.692,90.8083,90.4788,90.566,118265.0
2020-10-28 09:30:00,91.38,91.99,90.65,90.82,143075.0,88.5694,89.1606,87.8618,88.0266,143075.0
2020-10-28 09:40:00,91.0,91.89,90.96,91.05,89329.0,88.2011,89.0637,88.1623,88.2495,89329.0
2020-10-28 09:50:00,90.79,90.99,90.2,90.47,63764.0,87.9975,88.1914,87.4257,87.6874,63764.0
2020-10-28 10:00:00,90.35,90.57,90.09,90.48,57941.0,87.571,87.7843,87.319,87.697,57941.0
2020-10-28 10:10:00,90.45,90.72,90.24,90.35,22832.0,87.668,87.9297,87.4644,87.571,22832.0
2020-10-28 10:20:00,90.37,90.56,89.8,90.18,79128.0,87.5904,87.7746,87.038,87.4063,79128.0
2020-10-28 10:30:00,90.11,90.21,89.65,89.81,74616.0,87.3384,87.4354,86.8926,87.0477,74616.0
2020-10-28 10:40:00,89.74,89.87,89.07,89.07,51154.0,86.9798,87.1058,86.3304,86.3304,51154.0
2020-10-28 10:50:00,89.08,89.42,88.92,89.26,39099.0,86.3401,86.6697,86.185,86.5146,39099.0
2020-10-28 11:00:00,89.18,89.66,89.01,89.51,44118.0,86.437,86.9023,86.2723,86.7569,44118.0
2020-10-28 11:10:00,89.41,89.71,89.32,89.52,40696.0,86.66,86.9507,86.5727,86.7666,40696.0
2020-10-28 11:20:00,89.57,89.69,89.41,89.6,19727.0,86.815,86.9313,86.66,86.8441,19727.0
2020-10-28 11:30:00,89.57,89.65,89.13,89.53,32386.0,86.815,86.8926,86.3886,86.7763,32386.0
2020-10-28 11:40:00,89.51,90.53,89.45,90.48,34658.0,86.7569,87.7455,86.6987,87.697,34658.0
2020-10-28 11:50:00,90.51,91.61,90.36,91.23,113421.0,87.7261,88.7923,87.5807,88.424,113421.0
2020-10-28 12:00:00,91.21,92.5,91.21,92.34,53244.0,88.4046,89.6549,88.4046,89.4998,53244.0
2020-10-28 12:10:00,92.25,92.49,92.11,92.48,54708.0,89.4126,89.6452,89.2769,89.6355,54708.0
2020-10-28 12:20:00,92.48,92.52,91.78,91.92,57741.0,89.6355,89.6743,88.9571,89.0928,57741.0
2020-10-28 12:30:00,91.92,91.95,91.2,91.24,32478.0,89.0928,89.1218,88.3949,88.4337,32478.0
2020-10-28 12:40:00,91.19,91.26,90.84,90.98,50704.0,88.3852,88.4531,88.046,88.1817,50704.0
2020-10-28 12:50:00,90.92,91.12,90.65,91.04,44245.0,88.1235,88.3174,87.8618,88.2398,44245.0
2020-10-28 13:00:00,90.99,91.07,90.74,90.86,15947.0,88.1914,88.2689,87.9491,88.0654,15947.0
2020-10-28 13:10:00,90.81,90.88,90.45,90.7,37850.0,88.0169,88.0847,87.668,87.9103,37850.0
2020-10-28 13:20:00,90.73,91.03,90.47,90.92,17783.0,87.9394,88.2301,87.6874,88.1235,17783.0
2020-10-28 13:30:00,90.91,91.14,90.68,91.05,29743.0,88.1138,88.3367,87.8909,88.2495,29743.0
2020-10-28 13:40:00,91.01,91.01,90.67,90.85,14543.0,88.2107,88.2107,87.8812,88.0557,14543.0
2020-10-28 13:50:00,90.86,91.13,90.76,91.12,22400.0,88.0654,88.3271,87.9684,88.3174,22400.0
2020-10-28 14:00:00,91.07,91.07,90.66,90.8,34406.0,88.2689,88.2689,87.8715,88.0072,34406.0
2020-10-28 14:10:00,90.78,90.83,90.51,90.62,27305.0,87.9878,88.0363,87.7261,87.8327,27305.0
2020-10-28 14:20:00,90.64,91.05,90.62,90.94,18565.0,87.8521,88.2495,87.8327,88.1429,18565.0
2020-10-28 14:30:00,90.99,91.0,90.6,90.6,33687.0,88.1914,88.2011,87.8134,87.8134,33687.0
2020-10-28 14:40:00,90.61,90.81,90.58,90.73,30555.0,87.823,88.0169,87.794,87.9394,30555.0
2020-10-28 14:50:00,90.73,91.09,90.55,90.92,26841.0,87.9394,88.2883,87.7649,88.1235,26841.0
2020-10-28 15:00:00,90.96,91.06,90.51,90.54,45749.0,88.1623,88.2592,87.7261,87.7552,45749.0
2020-10-28 15:10:00,90.58,90.76,90.5,90.59,36357.0,87.794,87.9684,87.7164,87.8037,36357.0
2020-10-28 15:20:00,90.57,90.85,90.51,90.69,22360.0,87.7843,88.0557,87.7261,87.9006,22360.0
2020-10-28 15:30:00,90.7,91.02,90.6,90.6,33557.0,87.9103,88.2204,87.8134,87.8134,33557.0
2020-10-28 15:40:00,90.61,90.69,90.26,90.39,63272.0,87.823,87.9006,87.4838,87.6098,63272.0
2020-10-28 15:50:00,90.28,90.39,89.8,89.97,222835.0,87.5032,87.6098,87.038,87.2027,222835.0
2020-10-29 09:30:00,90.01,90.32,89.19,89.9,69481.0,87.2415,87.542,86.4467,87.1349,69481.0
2020-10-29 09:40:00,89.75,89.77,89.01,89.72,95414.0,86.9895,87.0089,86.2723,86.9604,95414.0
2020-10-29 09:50:00,89.65,90.61,89.4,90.41,43017.0,86.8926,87.823,86.6503,87.6292,43017.0
2020-10-29 10:00:00,90.39,90.88,90.24,90.37,37014.0,87.6098,88.0847,87.4644,87.5904,37014.0
2020-10-29 10:10:00,90.39,91.28,90.29,91.28,29752.0,87.6098,88.4724,87.5129,88.4724,29752.0
2020-10-29 10:20:00,91.28,92.43,91.19,92.28,102161.0,88.4724,89.5871,88.3852,89.4417,102161.0
2020-10-29 10:30:00,92.36,93.09,92.31,93.09,32426.0,89.5192,90.2268,89.4708,90.2268,32426.0
2020-10-29 10:40:00,93.09,93.66,92.95,93.4,104850.0,90.2268,90.7792,90.0911,90.5272,104850.0
2020-10-29 10:50:00,93.4,93.72,92.4,92.44,50981.0,90.5272,90.8374,89.558,89.5968,50981.0
2020-10-29 11:00:00,92.5,92.52,92.15,92.21,31000.0,89.6549,89.6743,89.3157,89.3738,31000.0
2020-10-29 11:10:00,92.11,92.49,92.11,92.47,11823.0,89.2769,89.6452,89.2769,89.6258,11823.0
2020-10-29 11:20:00,92.38,92.62,92.36,92.36,13491.0,89.5386,89.7712,89.5192,89.5192,13491.0
2020-10-29 11:30:00,92.28,92.3,91.83,92.0,10801.0,89.4417,89.4611,89.0055,89.1703,10801.0
2020-10-29 11:40:00,92.03,92.03,91.33,91.43,10677.0,89.1994,89.1994,88.5209,88.6178,10677.0
2020-10-29 11:50:00,91.38,91.7,91.0,91.32,12735.0,88.5694,88.8795,88.2011,88.5112,12735.0
2020-10-29 12:00:00,91.33,91.43,91.12,91.26,10258.0,88.5209,88.6178,88.3174,88.4531,10258.0
2020-10-29 12:10:00,91.22,91.53,91.17,91.43,7786.0,88.4143,88.7148,88.3658,88.6178,7786.0
2020-10-29 12:20:00,91.45,91.58,91.24,91.39,14482.0,88.6372,88.7632,88.4337,88.5791,14482.0
2020-10-29 12:30:00,91.44,91.72,91.38,91.66,9932.0,88.6275,88.8989,88.5694,88.8408,9932.0
2020-10-29 12:40:00,91.6,91.64,91.34,91.37,11348.0,88.7826,88.8214,88.5306,88.5597,11348.0
2020-10-29 12:50:00,91.4,91.4,91.15,91.33,10482.0,88.5888,88.5888,88.3464,88.5209,10482.0
2020-10-29 13:00:00,91.33,91.47,91.06,91.06,10852.0,88.5209,88.6566,88.2592,88.2592,10852.0
2020-10-29 13:10:00,91.06,91.19,90.99,91.08,13643.0,88.2592,88.3852,88.1914,88.2786,13643.0
2020-10-29 13:20:00,91.1,91.8,91.1,91.8,13568.0,88.298,88.9764,88.298,88.9764,13568.0
2020-10-29 13:30:00,91.76,91.93,91.71,91.77,17851.0,88.9377,89.1024,88.8892,88.9474,17851.0
2020-10-29 13:40:00,91.8,91.96,91.78,91.86,15422.0,88.9764,89.1315,88.9571,89.0346,15422.0
2020-10-29 13:50:00,91.93,92.26,91.87,92.25,16569.0,89.1024,89.4223,89.0443,89.4126,16569.0
2020-10-29 14:00:00,92.25,92.68,92.22,92.52,33531.0,89.4126,89.8294,89.3835,89.6743,33531.0
2020-10-29 14:10:00,92.5,92.95,92.37,92.9,44960.0,89.6549,90.0911,89.5289,90.0426,44960.0
2020-10-29 14:20:00,92.9,93.23,92.84,93.16,40231.0,90.0426,90.3625,89.9845,90.2946,40231.0
2020-10-29 14:30:00,93.15,93.25,92.82,92.94,33171.0,90.2849,90.3818,89.9651,90.0814,33171.0
2020-10-29 14:40:00,92.98,93.21,92.67,92.76,37145.0,90.1202,90.3431,89.8197,89.9069,37145.0
2020-10-29 14:50:00,92.77,93.2,92.75,93.17,52932.0,89.9166,90.3334,89.8972,90.3043,52932.0
2020-10-29 15:00:00,93.23,93.39,93.1,93.21,37037.0,90.3625,90.5175,90.2365,90.3431,37037.0
2020-10-29 15:10:00,93.23,93.24,92.78,93.04,62511.0,90.3625,90.3722,89.9263,90.1783,62511.0
2020-10-29 15:20:00,93.02,93.29,92.95,93.29,39364.0,90.1589,90.4206,90.0911,90.4206,39364.0
2020-10-29 15:30:00,93.27,93.44,93.27,93.43,43845.0,90.4012,90.566,90.4012,90.5563,43845.0
2020-10-29 15:40:00,93.45,93.63,93.33,93.52,62238.0,90.5757,90.7502,90.4594,90.6435,62238.0
2020-10-29 15:50:00,93.5,93.77,93.34,93.34,264408.0,90.6242,90.8859,90.4691,90.4691,264408.0
2020-10-30 09:30:00,91.94,93.57,91.94,92.68,81013.0,89.1121,90.692,89.1121,89.8294,81013.0
2020-10-30 09:40:00,92.59,92.64,91.49,91.5,83973.0,89.7421,89.7906,88.676,88.6857,83973.0
2020-10-30 09:50:00,91.52,92.67,91.46,92.41,67346.0,88.7051,89.8197,88.6469,89.5677,67346.0
2020-10-30 10:00:00,92.38,93.23,92.37,92.97,61288.0,89.5386,90.3625,89.5289,90.1105,61288.0
2020-10-30 10:10:00,92.96,93.08,92.08,92.48,25975.0,90.1008,90.2171,89.2478,89.6355,25975.0
2020-10-30 10:20:00,92.51,92.58,91.77,91.9,35153.0,89.6646,89.7325,88.9474,89.0734,35153.0
2020-10-30 10:30:00,91.81,91.91,91.5,91.79,26194.0,88.9861,89.0831,88.6857,88.9668,26194.0
2020-10-30 10:40:00,91.73,91.73,90.62,90.62,95845.0,88.9086,88.9086,87.8327,87.8327,95845.0
2020-10-30 10:50:00,90.66,91.18,90.55,90.67,25463.0,87.8715,88.3755,87.7649,87.8812,25463.0
2020-10-30 11:00:00,90.66,91.45,90.6,90.89,51868.0,87.8715,88.6372,87.8134,88.0944,51868.0
2020-10-30 11:10:00,90.89,91.79,90.88,91.36,35473.0,88.0944,88.9668,88.0847,88.55,35473.0
2020-10-30 11:20:00,91.43,91.79,91.25,91.41,28427.0,88.6178,88.9668,88.4434,88.5984,28427.0
2020-10-30 11:30:00,91.37,91.63,91.19,91.3,18844.0,88.5597,88.8117,88.3852,88.4918,18844.0
2020-10-30 11:40:00,91.18,91.37,90.98,91.37,19174.0,88.3755,88.5597,88.1817,88.5597,19174.0
2020-10-30 11:50:00,91.38,91.81,91.26,91.78,30766.0,88.5694,88.9861,88.4531,88.9571,30766.0
2020-10-30 12:00:00,91.76,92.09,91.68,91.68,21606.0,88.9377,89.2575,88.8601,88.8601,21606.0
2020-10-30 12:10:00,91.65,91.72,91.45,91.68,24566.0,88.8311,88.8989,88.6372,88.8601,24566.0
2020-10-30 12:20:00,91.66,91.74,91.48,91.73,15579.0,88.8408,88.9183,88.6663,88.9086,15579.0
2020-10-30 12:30:00,91.73,92.0,91.61,91.91,25719.0,88.9086,89.1703,88.7923,89.0831,25719.0
2020-10-30 12:40:00,91.9,92.02,91.77,92.01,12824.0,89.0734,89.1897,88.9474,89.18,12824.0
2020-10-30 12:50:00,92.0,92.0,91.47,91.59,19909.0,89.1703,89.1703,88.6566,88.7729,19909.0
2020-10-30 13:00:00,91.59,91.69,91.45,91.48,14924.0,88.7729,88.8698,88.6372,88.6663,14924.0
2020-10-30 13:10:00,91.47,91.51,91.26,91.43,10898.0,88.6566,88.6954,88.4531,88.6178,10898.0
2020-10-30 13:20:00,91.38,91.7,91.38,91.7,17361.0,88.5694,88.8795,88.5694,88.8795,17361.0
2020-10-30 13:30:00,91.64,91.64,91.06,91.2,13337.0,88.8214,88.8214,88.2592,88.3949,13337.0
2020-10-30 13:40:00,91.21,92.27,91.21,92.24,26448.0,88.4046,89.432,88.4046,89.4029,26448.0
2020-10-30 13:50:00,92.35,92.74,91.9,92.73,47397.0,89.5095,89.8875,89.0734,89.8778,47397.0
2020-10-30 14:00:00,92.81,93.64,92.67,93.57,54633.0,89.9554,90.7599,89.8197,90.692,54633.0
2020-10-30 14:10:00,93.64,94.03,93.01,93.58,81278.0,90.7599,91.1379,90.1492,90.7017,81278.0
2020-10-30 14:20:00,93.58,93.92,93.0,93.2,55588.0,90.7017,91.0312,90.1395,90.3334,55588.0
2020-10-30 14:30:00,93.12,93.26,92.79,92.96,34806.0,90.2558,90.3915,89.936,90.1008,34806.0
2020-10-30 14:40:00,92.9,92.93,92.48,92.83,25849.0,90.0426,90.0717,89.6355,89.9748,25849.0
2020-10-30 14:50:00,92.8,93.07,92.61,92.87,33552.0,89.9457,90.2074,89.7615,90.0135,33552.0
2020-10-30 15:00:00,92.84,92.88,92.42,92.47,18863.0,89.9845,90.0232,89.5774,89.6258,18863.0
2020-10-30 15:10:00,92.47,93.33,92.45,93.28,41319.0,89.6258,90.4594,89.6065,90.4109,41319.0
2020-10-30 15:20:00,93.25,93.36,92.93,92.95,42947.0,90.3818,90.4885,90.0717,90.0911,42947.0
2020-10-30 15:30:00,92.95,93.06,92.6,92.84,61293.0,90.0911,90.1977,89.7518,89.9845,61293.0
2020-10-30 15:40:00,92.93,93.21,92.68,92.72,53908.0,90.0717,90.3431,89.8294,89.8682,53908.0
2020-10-30 15:50:00,92.77,93.01,92.49,92.88,405359.0,89.9166,90.1492,89.6452,90.0232,405359.0
2020-11-02 09:30:00,93.0,93.39,92.5,92.83,106277.0,90.1395,90.5175,89.6549,89.9748,106277.0
2020-11-02 09:40:00,92.8,93.22,92.2,93.14,78968.0,89.9457,90.3528,89.3641,90.2752,78968.0
2020-11-02 09:50:00,93.05,93.12,92.21,92.71,43194.0,90.188,90.2558,89.3738,89.8585,43194.0
2020-11-02 10:00:00,92.81,93.32,92.76,92.88,53227.0,89.9554,90.4497,89.9069,90.0232,53227.0
2020-11-02 10:10:00,92.88,93.3,92.65,93.3,56451.0,90.0232,90.4303,89.8003,90.4303,56451.0
2020-11-02 10:20:00,93.32,93.32,92.73,92.9,64440.0,90.4497,90.4497,89.8778,90.0426,64440.0
2020-11-02 10:30:00,92.83,92.89,92.05,92.2,37108.0,89.9748,90.0329,89.2188,89.3641,37108.0
2020-11-02 10:40:00,92.16,92.21,91.85,91.99,40021.0,89.3254,89.3738,89.0249,89.1606,40021.0
2020-11-02 10:50:00,92.0,92.22,91.86,92.2,16429.0,89.1703,89.3835,89.0346,89.3641,16429.0
2020-11-02 11:00:00,92.13,92.67,91.94,92.57,21157.0,89.2963,89.8197,89.1121,89.7228,21157.0
2020-11-02 11:10:00,92.67,92.7,92.25,92.49,15541.0,89.8197,89.8488,89.4126,89.6452,15541.0
2020-11-02 11:20:00,92.53,93.04,92.43,92.81,39065.0,89.684,90.1783,89.5871,89.9554,39065.0
2020-11-02 11:30:00,92.83,92.99,92.59,92.69,13979.0,89.9748,90.1298,89.7421,89.8391,13979.0
2020-11-02 11:40:00,92.75,93.25,92.73,93.09,40274.0,89.8972,90.3818,89.8778,90.2268,40274.0
2020-11-02 11:50:00,93.06,93.25,93.0,93.13,20982.0,90.1977,90.3818,90.1395,90.2655,20982.0
2020-11-02 12:00:00,93.07,93.36,93.0,93.36,18144.0,90.2074,90.4885,90.1395,90.4885,18144.0
2020-11-02 12:10:00,93.3,93.3,92.98,93.05,53425.0,90.4303,90.4303,90.1202,90.188,53425.0
2020-11-02 12:20:00,93.05,93.09,92.84,93.04,33213.0,90.188,90.2268,89.9845,90.1783,33213.0
2020-11-02 12:30:00,93.03,93.11,92.68,92.74,39406.0,90.1686,90.2462,89.8294,89.8875,39406.0
2020-11-02 12:40:00,92.75,92.75,92.04,92.14,22991.0,89.8972,89.8972,89.2091,89.306,22991.0
2020-11-02 12:50:00,92.06,92.53,92.03,92.5,25457.0,89.2285,89.684,89.1994,89.6549,25457.0
2020-11-02 13:00:00,92.52,92.62,92.37,92.55,22566.0,89.6743,89.7712,89.5289,89.7034,22566.0
2020-11-02 13:10:00,92.58,92.58,92.1,92.2,20974.0,89.7325,89.7325,89.2672,89.3641,20974.0
2020-11-02 13:20:00,92.19,92.22,91.89,92.1,52498.0,89.3545,89.3835,89.0637,89.2672,52498.0
2020-11-02 13:30:00,92.04,92.27,91.99,91.99,13446.0,89.2091,89.432,89.1606,89.1606,13446.0
2020-11-02 13:40:00,92.07,92.25,92.02,92.11,11145.0,89.2381,89.4126,89.1897,89.2769,11145.0
2020-11-02 13:50:00,92.03,92.06,91.69,91.76,17868.0,89.1994,89.2285,88.8698,88.9377,17868.0
2020-11-02 14:00:00,91.73,92.13,91.67,91.89,28934.0,88.9086,89.2963,88.8504,89.0637,28934.0
2020-11-02 14:10:00,91.86,91.9,91.6,91.9,27508.0,89.0346,89.0734,88.7826,89.0734,27508.0
2020-11-02 14:20:00,91.85,92.42,91.79,92.42,15531.0,89.0249,89.5774,88.9668,89.5774,15531.0
2020-11-02 14:30:00,92.42,92.69,92.4,92.64,10355.0,89.5774,89.8391,89.558,89.7906,10355.0
2020-11-02 14:40:00,92.67,93.02,92.61,92.77,36279.0,89.8197,90.1589,89.7615,89.9166,36279.0
2020-11-02 14:50:00,92.87,92.89,92.5,92.68,32009.0,90.0135,90.0329,89.6549,89.8294,32009.0
2020-11-02 15:00:00,92.74,92.93,92.38,92.73,25490.0,89.8875,90.0717,89.5386,89.8778,25490.0
2020-11-02 15:10:00,92.77,92.96,92.65,92.92,33292.0,89.9166,90.1008,89.8003,90.062,33292.0
2020-11-02 15:20:00,92.94,93.08,92.91,93.0,55610.0,90.0814,90.2171,90.0523,90.1395,55610.0
2020-11-02 15:30:00,93.03,93.15,92.76,92.83,137712.0,90.1686,90.2849,89.9069,89.9748,137712.0
2020-11-02 15:40:00,92.87,93.09,92.8,93.0,67373.0,90.0135,90.2268,89.9457,90.1395,67373.0
2020-11-02 15:50:00,93.0,93.16,92.83,92.9,151040.0,90.1395,90.2946,89.9748,90.0426,151040.0
2020-11-03 09:30:00,94.26,94.74,93.89,94.34,74619.0,91.3608,91.826,91.0022,91.4383,74619.0
2020-11-03 09:40:00,94.21,94.67,94.06,94.62,41398.0,91.3123,91.7582,91.1669,91.7097,41398.0
2020-11-03 09:50:00,94.66,94.94,94.44,94.84,69307.0,91.7485,92.0199,91.5352,91.9229,69307.0
2020-11-03 10:00:00,94.82,94.93,94.51,94.63,73564.0,91.9036,92.0102,91.6031,91.7194,73564.0
2020-11-03 10:10:00,94.64,94.68,94.24,94.38,38640.0,91.7291,91.7679,91.3414,91.4771,38640.0
2020-11-03 10:20:00,94.33,94.85,94.3,94.65,29241.0,91.4286,91.9326,91.3996,91.7388,29241.0
2020-11-03 10:30:00,94.68,94.71,94.32,94.45,27791.0,91.7679,91.7969,91.4189,91.5449,27791.0
2020-11-03 10:40:00,94.36,94.92,94.2,94.83,64149.0,91.4577,92.0005,91.3026,91.9133,64149.0
2020-11-03 10:50:00,94.84,94.9,94.6,94.76,25338.0,91.9229,91.9811,91.6903,91.8454,25338.0
2020-11-03 11:00:00,94.82,94.88,94.54,94.69,33671.0,91.9036,91.9617,91.6322,91.7776,33671.0
2020-11-03 11:10:00,94.63,94.76,94.19,94.53,54090.0,91.7194,91.8454,91.2929,91.6225,54090.0
2020-11-03 11:20:00,94.54,94.63,93.95,94.22,34473.0,91.6322,91.7194,91.0603,91.322,34473.0
2020-11-03 11:30:00,94.16,94.49,94.04,94.04,20633.0,91.2639,91.5837,91.1476,91.1476,20633.0
2020-11-03 11:40:00,94.05,94.43,93.95,94.27,25194.0,91.1572,91.5256,91.0603,91.3705,25194.0
2020-11-03 11:50:00,94.27,94.37,94.04,94.11,24692.0,91.3705,91.4674,91.1476,91.2154,24692.0
2020-11-03 12:00:00,94.13,94.25,94.03,94.21,17021.0,91.2348,91.3511,91.1379,91.3123,17021.0
2020-11-03 12:10:00,94.16,94.37,94.1,94.29,24940.0,91.2639,91.4674,91.2057,91.3899,24940.0
2020-11-03 12:20:00,94.31,94.84,94.19,94.75,125891.0,91.4092,91.9229,91.2929,91.8357,125891.0
2020-11-03 12:30:00,94.73,95.18,94.66,95.15,58912.0,91.8163,92.2525,91.7485,92.2234,58912.0
2020-11-03 12:40:00,95.16,95.31,95.04,95.17,42472.0,92.2331,92.3785,92.1168,92.2428,42472.0
2020-11-03 12:50:00,95.2,95.48,94.96,95.42,74069.0,92.2719,92.5433,92.0393,92.4851,74069.0
2020-11-03 13:00:00,95.42,96.2,95.4,96.02,164794.0,92.4851,93.2411,92.4657,93.0667,164794.0
2020-11-03 13:10:00,96.05,96.23,95.91,96.09,46942.0,93.0957,93.2702,92.96,93.1345,46942.0
2020-11-03 13:20:00,96.05,96.3,95.95,96.3,26769.0,93.0957,93.338,92.9988,93.338,26769.0
2020-11-03 13:30:00,96.27,96.35,95.98,96.02,20609.0,93.309,93.3865,93.0279,93.0667,20609.0
2020-11-03 13:40:00,95.99,96.24,95.89,96.02,25167.0,93.0376,93.2799,92.9406,93.0667,25167.0
2020-11-03 13:50:00,96.07,96.07,95.52,95.66,24097.0,93.1151,93.1151,92.582,92.7177,24097.0
2020-11-03 14:00:00,95.62,95.99,95.62,95.84,30869.0,92.679,93.0376,92.679,92.8922,30869.0
2020-11-03 14:10:00,95.84,96.07,95.8,95.91,24653.0,92.8922,93.1151,92.8534,92.96,24653.0
2020-11-03 14:20:00,95.92,96.06,95.74,95.79,20687.0,92.9697,93.1054,92.7953,92.8437,20687.0
2020-11-03 14:30:00,95.81,96.24,95.78,96.13,17411.0,92.8631,93.2799,92.834,93.1733,17411.0
2020-11-03 14:40:00,96.16,96.5,96.04,96.48,20962.0,93.2023,93.5319,93.086,93.5125,20962.0
2020-11-03 14:50:00,96.43,96.53,96.32,96.47,24147.0,93.464,93.561,93.3574,93.5028,24147.0
2020-11-03 15:00:00,96.47,96.47,96.19,96.25,31082.0,93.5028,93.5028,93.2314,93.2896,31082.0
2020-11-03 15:10:00,96.19,96.44,96.19,96.44,24966.0,93.2314,93.4737,93.2314,93.4737,24966.0
2020-11-03 15:20:00,96.42,96.57,96.15,96.53,36703.0,93.4543,93.5997,93.1927,93.561,36703.0
2020-11-03 15:30:00,96.57,97.16,96.52,96.99,85479.0,93.5997,94.1716,93.5513,94.0068,85479.0
2020-11-03 15:40:00,96.95,97.19,96.66,96.9,62289.0,93.968,94.2007,93.687,93.9196,62289.0
2020-11-03 15:50:00,96.9,96.9,96.04,96.08,195340.0,93.9196,93.9196,93.086,93.1248,195340.0
2020-11-04 09:30:00,97.55,97.55,95.13,95.83,138447.0,94.5496,94.5496,92.204,92.8825,138447.0
2020-11-04 09:40:00,95.89,97.1,95.42,96.71,71720.0,92.9406,94.1134,92.4851,93.7354,71720.0
2020-11-04 09:50:00,96.85,97.9,96.67,97.77,58929.0,93.8711,94.8888,93.6967,94.7628,58929.0
2020-11-04 10:00:00,97.87,98.73,97.65,98.7,99425.0,94.8597,95.6933,94.6465,95.6642,99425.0
2020-11-04 10:10:00,98.7,99.5,98.35,99.5,60857.0,95.6642,96.4396,95.325,96.4396,60857.0
2020-11-04 10:20:00,99.48,99.99,98.89,98.96,94488.0,96.4202,96.9145,95.8484,95.9162,94488.0
2020-11-04 10:30:00,99.0,99.31,98.3,98.32,136329.0,95.955,96.2555,95.2765,95.2959,136329.0
2020-11-04 10:40:00,98.32,98.88,98.07,98.81,72542.0,95.2959,95.8387,95.0536,95.7708,72542.0
2020-11-04 10:50:00,98.83,99.35,98.63,99.3,69184.0,95.7902,96.2942,95.5964,96.2458,69184.0
2020-11-04 11:00:00,99.26,99.46,99.18,99.45,55215.0,96.207,96.4008,96.1295,96.3912,55215.0
2020-11-04 11:10:00,99.37,99.74,99.26,99.7,38762.0,96.3136,96.6722,96.207,96.6335,38762.0
2020-11-04 11:20:00,99.7,99.92,99.58,99.77,45883.0,96.6335,96.8467,96.5172,96.7013,45883.0
2020-11-04 11:30:00,99.87,100.08,99.5,99.67,53092.0,96.7982,97.0018,96.4396,96.6044,53092.0
2020-11-04 11:40:00,99.62,99.9,99.62,99.8,39327.0,96.5559,96.8273,96.5559,96.7304,39327.0
2020-11-04 11:50:00,99.75,100.56,99.71,100.29,57482.0,96.6819,97.467,96.6432,97.2053,57482.0
2020-11-04 12:00:00,100.18,100.29,99.65,99.73,40456.0,97.0987,97.2053,96.585,96.6625,40456.0
2020-11-04 12:10:00,99.7,99.83,99.5,99.73,35990.0,96.6335,96.7595,96.4396,96.6625,35990.0
2020-11-04 12:20:00,99.73,100.06,99.54,99.55,31108.0,96.6625,96.9824,96.4784,96.4881,31108.0
2020-11-04 12:30:00,99.54,99.79,99.54,99.69,33667.0,96.4784,96.7207,96.4784,96.6238,33667.0
2020-11-04 12:40:00,99.74,99.98,99.66,99.68,33274.0,96.6722,96.9048,96.5947,96.6141,33274.0
2020-11-04 12:50:00,99.68,99.76,99.32,99.45,38783.0,96.6141,96.6916,96.2652,96.3912,38783.0
2020-11-04 13:00:00,99.49,99.49,98.84,98.96,39411.0,96.4299,96.4299,95.7999,95.9162,39411.0
2020-11-04 13:10:00,99.01,99.33,98.9,99.1,36955.0,95.9647,96.2748,95.8581,96.0519,36955.0
2020-11-04 13:20:00,99.08,99.15,98.73,98.86,26194.0,96.0325,96.1004,95.6933,95.8193,26194.0
2020-11-04 13:30:00,98.81,99.66,98.79,99.66,56349.0,95.7708,96.5947,95.7515,96.5947,56349.0
2020-11-04 13:40:00,99.67,99.69,98.96,99.19,37884.0,96.6044,96.6238,95.9162,96.1391,37884.0
2020-11-04 13:50:00,99.16,99.47,99.09,99.31,16430.0,96.1101,96.4105,96.0422,96.2555,16430.0
2020-11-04 14:00:00,99.31,99.33,98.85,99.01,22118.0,96.2555,96.2748,95.8096,95.9647,22118.0
2020-11-04 14:10:00,99.01,99.17,98.49,98.49,29382.0,95.9647,96.1198,95.4607,95.4607,29382.0
2020-11-04 14:20:00,98.59,98.89,98.48,98.48,21764.0,95.5576,95.8484,95.451,95.451,21764.0
2020-11-04 14:30:00,98.52,98.68,98.34,98.44,23953.0,95.4898,95.6448,95.3153,95.4122,23953.0
2020-11-04 14:40:00,98.44,98.44,97.88,97.89,34687.0,95.4122,95.4122,94.8694,94.8791,34687.0
2020-11-04 14:50:00,97.88,98.13,97.72,97.82,52643.0,94.8694,95.1118,94.7144,94.8113,52643.0
2020-11-04 15:00:00,97.88,97.99,97.32,97.68,44283.0,94.8694,94.9761,94.3267,94.6756,44283.0
2020-11-04 15:10:00,97.62,97.98,97.59,97.74,69896.0,94.6174,94.9664,94.5884,94.7337,69896.0
2020-11-04 15:20:00,97.74,97.9,97.45,97.52,32211.0,94.7337,94.8888,94.4527,94.5205,32211.0
2020-11-04 15:30:00,97.55,97.77,97.43,97.76,62168.0,94.5496,94.7628,94.4333,94.7531,62168.0
2020-11-04 15:40:00,97.79,98.31,97.76,97.97,84713.0,94.7822,95.2862,94.7531,94.9567,84713.0
2020-11-04 15:50:00,98.01,98.32,97.64,98.04,249936.0,94.9954,95.2959,94.6368,95.0245,249936.0
2020-11-05 09:30:00,98.73,99.74,98.13,99.43,70464.0,95.6933,96.6722,95.1118,96.3718,70464.0
2020-11-05 09:40:00,99.31,101.1,99.06,101.09,116787.0,96.2555,97.9904,96.0131,97.9807,116787.0
2020-11-05 09:50:00,101.02,101.37,100.64,101.18,125557.0,97.9129,98.2521,97.5445,98.0679,125557.0
2020-11-05 10:00:00,101.2,101.5,100.77,101.39,107262.0,98.0873,98.3781,97.6706,98.2715,107262.0
2020-11-05 10:10:00,101.39,102.11,101.39,101.96,109347.0,98.2715,98.9693,98.2715,98.8239,109347.0
2020-11-05 10:20:00,101.99,102.2,101.58,101.6,103680.0,98.853,99.0566,98.4556,98.475,103680.0
2020-11-05 10:30:00,101.53,102.32,101.47,101.72,132173.0,98.4072,99.1729,98.349,98.5913,132173.0
2020-11-05 10:40:00,101.69,101.89,101.59,101.64,66883.0,98.5623,98.7561,98.4653,98.5138,66883.0
2020-11-05 10:50:00,101.67,101.95,101.58,101.95,89617.0,98.5429,98.8143,98.4556,98.8143,89617.0
2020-11-05 11:00:00,101.97,102.27,101.71,102.01,58823.0,98.8336,99.1244,98.5816,98.8724,58823.0
2020-11-05 11:10:00,101.98,102.6,101.71,102.59,103464.0,98.8433,99.4443,98.5816,99.4346,103464.0
2020-11-05 11:20:00,102.58,102.89,102.49,102.54,80921.0,99.4249,99.7253,99.3376,99.3861,80921.0
2020-11-05 11:30:00,102.57,102.77,102.38,102.41,44488.0,99.4152,99.609,99.231,99.2601,44488.0
2020-11-05 11:40:00,102.4,102.56,102.24,102.41,30191.0,99.2504,99.4055,99.0953,99.2601,30191.0
2020-11-05 11:50:00,102.4,102.46,102.0,102.14,37479.0,99.2504,99.3086,98.8627,98.9984,37479.0
2020-11-05 12:00:00,102.17,102.19,101.84,101.98,30570.0,99.0275,99.0469,98.7076,98.8433,30570.0
2020-11-05 12:10:00,102.07,102.15,101.87,102.01,35546.0,98.9306,99.0081,98.7367,98.8724,35546.0
2020-11-05 12:20:00,102.07,102.15,101.63,101.65,23348.0,98.9306,99.0081,98.5041,98.5235,23348.0
2020-11-05 12:30:00,101.77,101.85,101.5,101.76,21523.0,98.6398,98.7173,98.3781,98.6301,21523.0
2020-11-05 12:40:00,101.74,101.92,101.69,101.88,16544.0,98.6107,98.7852,98.5623,98.7464,16544.0
2020-11-05 12:50:00,101.88,101.96,101.66,101.89,19214.0,98.7464,98.8239,98.5332,98.7561,19214.0
2020-11-05 13:00:00,101.9,102.07,101.79,101.92,33596.0,98.7658,98.9306,98.6592,98.7852,33596.0
2020-11-05 13:10:00,101.95,102.02,101.7,101.77,23920.0,98.8143,98.8821,98.5719,98.6398,23920.0
2020-11-05 13:20:00,101.77,101.95,101.59,101.86,62079.0,98.6398,98.8143,98.4653,98.727,62079.0
2020-11-05 13:30:00,101.89,102.23,101.82,101.99,33436.0,98.7561,99.0856,98.6883,98.853,33436.0
2020-11-05 13:40:00,101.98,102.14,101.91,102.06,26897.0,98.8433,98.9984,98.7755,98.9209,26897.0
2020-11-05 13:50:00,102.08,102.4,102.06,102.28,21186.0,98.9403,99.2504,98.9209,99.1341,21186.0
2020-11-05 14:00:00,102.32,102.45,102.12,102.13,43175.0,99.1729,99.2989,98.979,98.9887,43175.0
2020-11-05 14:10:00,102.11,102.19,101.87,101.98,38652.0,98.9693,99.0469,98.7367,98.8433,38652.0
2020-11-05 14:20:00,101.95,102.04,101.76,101.82,43541.0,98.8143,98.9015,98.6301,98.6883,43541.0
2020-11-05 14:30:00,101.83,102.01,101.47,101.5,34083.0,98.6979,98.8724,98.349,98.3781,34083.0
2020-11-05 14:40:00,101.54,101.76,101.5,101.64,24551.0,98.4169,98.6301,98.3781,98.5138,24551.0
2020-11-05 14:50:00,101.63,101.63,101.23,101.23,31179.0,98.5041,98.5041,98.1164,98.1164,31179.0
2020-11-05 15:00:00,101.17,101.43,101.12,101.19,26026.0,98.0582,98.3103,98.0098,98.0776,26026.0
2020-11-05 15:10:00,101.24,101.38,100.89,100.9,27846.0,98.1261,98.2618,97.7869,97.7966,27846.0
2020-11-05 15:20:00,100.91,101.09,100.62,100.66,105488.0,97.8062,97.9807,97.5252,97.5639,105488.0
2020-11-05 15:30:00,100.65,100.74,100.29,100.34,80870.0,97.5542,97.6415,97.2053,97.2538,80870.0
2020-11-05 15:40:00,100.37,100.49,100.19,100.49,106009.0,97.2829,97.3992,97.1084,97.3992,106009.0
2020-11-05 15:50:00,100.6,101.08,100.5,100.9,217206.0,97.5058,97.971,97.4089,97.7966,217206.0
2020-11-06 09:30:00,102.06,103.42,101.5,102.73,228671.0,98.9209,100.239,98.3781,99.5703,228671.0
2020-11-06 09:40:00,102.77,104.2,102.55,103.45,109748.0,99.609,100.9951,99.3958,100.2681,109748.0
2020-11-06 09:50:00,103.45,103.46,102.49,102.87,149879.0,100.2681,100.2778,99.3376,99.706,149879.0
2020-11-06 10:00:00,103.0,103.75,102.83,103.15,132608.0,99.832,100.5589,99.6672,99.9773,132608.0
2020-11-06 10:10:00,103.22,103.67,103.05,103.27,149172.0,100.0452,100.4814,99.8804,100.0937,149172.0
2020-11-06 10:20:00,103.25,103.56,103.04,103.21,54472.0,100.0743,100.3747,99.8707,100.0355,54472.0
2020-11-06 10:30:00,103.3,103.92,103.08,103.68,59540.0,100.1227,100.7237,99.9095,100.491,59540.0
2020-11-06 10:40:00,103.63,103.7,103.21,103.55,37456.0,100.4426,100.5104,100.0355,100.365,37456.0
2020-11-06 10:50:00,103.53,103.65,102.95,103.22,79896.0,100.3457,100.462,99.7835,100.0452,79896.0
2020-11-06 11:00:00,103.3,103.6,103.05,103.31,46543.0,100.1227,100.4135,99.8804,100.1324,46543.0
2020-11-06 11:10:00,103.37,103.42,103.04,103.31,81223.0,100.1906,100.239,99.8707,100.1324,81223.0
2020-11-06 11:20:00,103.3,103.36,103.12,103.32,141711.0,100.1227,100.1809,99.9483,100.1421,141711.0
2020-11-06 11:30:00,103.36,103.41,103.12,103.26,45626.0,100.1809,100.2294,99.9483,100.084,45626.0
2020-11-06 11:40:00,103.29,103.51,103.25,103.49,41137.0,100.113,100.3263,100.0743,100.3069,41137.0
2020-11-06 11:50:00,103.41,103.83,103.26,103.46,30556.0,100.2294,100.6364,100.084,100.2778,30556.0
2020-11-06 12:00:00,103.47,103.78,103.38,103.63,29848.0,100.2875,100.588,100.2003,100.4426,29848.0
2020-11-06 12:10:00,103.63,103.78,103.53,103.7,40813.0,100.4426,100.588,100.3457,100.5104,40813.0
2020-11-06 12:20:00,103.7,103.86,103.55,103.68,53919.0,100.5104,100.6655,100.365,100.491,53919.0
2020-11-06 12:30:00,103.7,103.74,103.59,103.62,42866.0,100.5104,100.5492,100.4038,100.4329,42866.0
2020-11-06 12:40:00,103.62,104.13,103.61,104.1,102942.0,100.4329,100.9272,100.4232,100.8981,102942.0
2020-11-06 12:50:00,104.07,104.16,103.62,103.71,27752.0,100.8691,100.9563,100.4329,100.5201,27752.0
2020-11-06 13:00:00,103.74,103.96,103.66,103.92,22286.0,100.5492,100.7624,100.4717,100.7237,22286.0
2020-11-06 13:10:00,103.88,104.32,103.88,104.32,31483.0,100.6849,101.1114,100.6849,101.1114,31483.0
2020-11-06 13:20:00,104.33,104.34,104.04,104.14,34660.0,101.1211,101.1307,100.84,100.9369,34660.0
2020-11-06 13:30:00,104.15,104.18,104.01,104.11,64451.0,100.9466,100.9757,100.8109,100.9078,64451.0
2020-11-06 13:40:00,104.1,104.3,104.03,104.28,65657.0,100.8981,101.092,100.8303,101.0726,65657.0
2020-11-06 13:50:00,104.3,104.54,104.17,104.51,50595.0,101.092,101.3246,100.966,101.2955,50595.0
2020-11-06 14:00:00,104.51,104.55,104.0,104.03,58642.0,101.2955,101.3343,100.8012,100.8303,58642.0
2020-11-06 14:10:00,104.0,104.23,104.0,104.2,41051.0,100.8012,101.0241,100.8012,100.9951,41051.0
2020-11-06 14:20:00,104.18,104.41,104.12,104.13,49002.0,100.9757,101.1986,100.9175,100.9272,49002.0
2020-11-06 14:30:00,104.13,104.56,104.12,104.51,71741.0,100.9272,101.344,100.9175,101.2955,71741.0
2020-11-06 14:40:00,104.48,104.65,104.41,104.5,68752.0,101.2664,101.4312,101.1986,101.2858,68752.0
2020-11-06 14:50:00,104.5,104.64,104.45,104.5,77635.0,101.2858,101.4215,101.2374,101.2858,77635.0
2020-11-06 15:00:00,104.5,104.55,104.03,104.13,97041.0,101.2858,101.3343,100.8303,100.9272,97041.0
2020-11-06 15:10:00,104.11,104.11,103.32,103.43,77055.0,100.9078,100.9078,100.1421,100.2487,77055.0
2020-11-06 15:20:00,103.41,103.67,103.36,103.61,63774.0,100.2294,100.4814,100.1809,100.4232,63774.0
2020-11-06 15:30:00,103.62,104.59,103.59,104.57,103325.0,100.4329,101.3731,100.4038,101.3537,103325.0
2020-11-06 15:40:00,104.56,104.59,104.08,104.22,134926.0,101.344,101.3731,100.8787,101.0144,134926.0
2020-11-06 15:50:00,104.21,104.34,103.75,103.9,211112.0,101.0047,101.1307,100.5589,100.7043,211112.0
2020-11-09 09:30:00,123.05,131.9,123.0,126.57,1527845.0,119.2653,127.8431,119.2168,122.677,1527845.0
2020-11-09 09:40:00,126.56,126.76,124.79,125.51,736109.0,122.6673,122.8612,120.9518,121.6496,736109.0
2020-11-09 09:50:00,125.6,126.55,124.05,124.46,839669.0,121.7368,122.6576,120.2345,120.6319,839669.0
2020-11-09 10:00:00,124.45,124.45,119.96,120.1,565588.0,120.6222,120.6222,116.2703,116.406,565588.0
2020-11-09 10:10:00,120.02,120.68,118.23,118.88,397079.0,116.3285,116.9682,114.5935,115.2235,397079.0
2020-11-09 10:20:00,118.89,118.98,117.5,118.23,281175.0,115.2332,115.3205,113.886,114.5935,281175.0
2020-11-09 10:30:00,118.29,119.9,117.4,117.47,219913.0,114.6517,116.2122,113.7891,113.8569,219913.0
2020-11-09 10:40:00,117.45,118.25,116.3,116.76,243401.0,113.8375,114.6129,112.7229,113.1687,243401.0
2020-11-09 10:50:00,116.79,117.21,114.81,114.9,243259.0,113.1978,113.6049,111.2787,111.3659,243259.0
2020-11-09 11:00:00,114.91,115.07,113.65,114.02,254086.0,111.3756,111.5307,110.1544,110.513,254086.0
2020-11-09 11:10:00,114.1,114.79,113.6,114.73,196322.0,110.5906,111.2593,110.1059,111.2012,196322.0
2020-11-09 11:20:00,114.74,115.72,113.81,114.48,286995.0,111.2109,112.1607,110.3095,110.9589,286995.0
2020-11-09 11:30:00,114.36,116.55,114.14,115.92,185029.0,110.8426,112.9652,110.6293,112.3546,185029.0
2020-11-09 11:40:00,115.87,117.76,115.74,117.31,188168.0,112.3061,114.138,112.1801,113.7018,188168.0
2020-11-09 11:50:00,117.31,118.34,116.63,118.03,123786.0,113.7018,114.7001,113.0427,114.3997,123786.0
2020-11-09 12:00:00,118.02,118.23,117.39,117.43,162840.0,114.39,114.5935,113.7794,113.8181,162840.0
2020-11-09 12:10:00,117.42,117.46,116.66,116.92,86992.0,113.8084,113.8472,113.0718,113.3238,86992.0
2020-11-09 12:20:00,116.9,117.9,116.89,117.77,68362.0,113.3044,114.2737,113.2947,114.1477,68362.0
2020-11-09 12:30:00,117.66,118.55,117.44,118.25,146715.0,114.0411,114.9037,113.8278,114.6129,146715.0
2020-11-09 12:40:00,118.25,118.38,117.75,117.92,101951.0,114.6129,114.7389,114.1283,114.2931,101951.0
2020-11-09 12:50:00,117.84,118.25,117.47,118.01,80778.0,114.2155,114.6129,113.8569,114.3803,80778.0
2020-11-09 13:00:00,117.97,119.18,117.96,119.13,92218.0,114.3415,115.5143,114.3318,115.4658,92218.0
2020-11-09 13:10:00,119.11,119.62,118.26,118.36,122792.0,115.4465,115.9408,114.6226,114.7195,122792.0
2020-11-09 13:20:00,118.42,118.7,118.15,118.32,69210.0,114.7777,115.0491,114.516,114.6808,69210.0
2020-11-09 13:30:00,118.41,118.59,117.6,117.77,74830.0,114.768,114.9425,113.9829,114.1477,74830.0
2020-11-09 13:40:00,117.75,118.41,117.65,118.38,164638.0,114.1283,114.768,114.0314,114.7389,164638.0
2020-11-09 13:50:00,118.3,119.31,118.3,118.82,83345.0,114.6614,115.6403,114.6614,115.1654,83345.0
2020-11-09 14:00:00,118.84,119.29,118.77,119.14,53507.0,115.1848,115.6209,115.1169,115.4755,53507.0
2020-11-09 14:10:00,119.14,119.15,117.99,118.56,348014.0,115.4755,115.4852,114.3609,114.9134,348014.0
2020-11-09 14:20:00,118.57,118.89,118.26,118.53,186930.0,114.9231,115.2332,114.6226,114.8843,186930.0
2020-11-09 14:30:00,118.46,119.05,117.9,119.05,374538.0,114.8164,115.3883,114.2737,115.3883,374538.0
2020-11-09 14:40:00,119.08,119.25,118.56,118.99,106503.0,115.4174,115.5822,114.9134,115.3301,106503.0
2020-11-09 14:50:00,119.0,119.15,118.6,118.83,76907.0,115.3398,115.4852,114.9521,115.1751,76907.0
2020-11-09 15:00:00,118.86,119.09,118.57,118.86,81936.0,115.2041,115.4271,114.9231,115.2041,81936.0
2020-11-09 15:10:00,118.84,119.13,118.62,118.82,94389.0,115.1848,115.4658,114.9715,115.1654,94389.0
2020-11-09 15:20:00,118.74,118.78,118.02,118.06,123353.0,115.0878,115.1266,114.39,114.4288,123353.0
2020-11-09 15:30:00,118.1,118.73,117.98,118.73,133079.0,114.4675,115.0781,114.3512,115.0781,133079.0
2020-11-09 15:40:00,118.72,119.47,118.7,119.33,168617.0,115.0685,115.7954,115.0491,115.6597,168617.0
2020-11-09 15:50:00,119.31,119.31,118.22,118.44,596571.0,115.6403,115.6403,114.5838,114.7971,596571.0
2020-11-10 09:30:00,117.2,119.8,116.51,117.83,328698.0,113.5952,116.1152,112.9264,114.2058,328698.0
2020-11-10 09:40:00,117.96,118.49,117.07,118.26,154866.0,114.3318,114.8455,113.4692,114.6226,154866.0
2020-11-10 09:50:00,118.34,118.42,117.41,117.67,114502.0,114.7001,114.7777,113.7987,114.0507,114502.0
2020-11-10 10:00:00,117.62,117.66,116.62,116.99,151049.0,114.0023,114.0411,113.033,113.3917,151049.0
2020-11-10 10:10:00,117.0,117.46,116.17,117.12,146492.0,113.4014,113.8472,112.5969,113.5177,146492.0
2020-11-10 10:20:00,117.13,117.61,116.25,117.32,113668.0,113.5274,113.9926,112.6744,113.7115,113668.0
2020-11-10 10:30:00,117.31,117.4,115.92,116.57,117929.0,113.7018,113.7891,112.3546,112.9846,117929.0
2020-11-10 10:40:00,116.63,117.2,116.12,117.18,89616.0,113.0427,113.5952,112.5484,113.5758,89616.0
2020-11-10 10:50:00,117.09,117.42,116.6,117.28,104863.0,113.4886,113.8084,113.0137,113.6727,104863.0
2020-11-10 11:00:00,117.27,118.38,117.15,117.96,168435.0,113.6631,114.7389,113.5467,114.3318,168435.0
2020-11-10 11:10:00,117.89,118.37,117.74,117.91,68179.0,114.264,114.7292,114.1186,114.2834,68179.0
2020-11-10 11:20:00,117.91,118.93,117.74,118.59,95101.0,114.2834,115.272,114.1186,114.9425,95101.0
2020-11-10 11:30:00,118.58,119.72,118.49,119.35,103542.0,114.9328,116.0377,114.8455,115.6791,103542.0
2020-11-10 11:40:00,119.4,119.5,118.83,118.86,106411.0,115.7275,115.8245,115.1751,115.2041,106411.0
2020-11-10 11:50:00,118.92,119.32,118.89,118.95,64979.0,115.2623,115.65,115.2332,115.2914,64979.0
2020-11-10 12:00:00,118.93,119.3,118.84,119.06,109775.0,115.272,115.6306,115.1848,115.398,109775.0
2020-11-10 12:10:00,119.02,119.75,119.01,119.07,95582.0,115.3592,116.0668,115.3495,115.4077,95582.0
2020-11-10 12:20:00,119.02,119.34,118.8,119.27,67563.0,115.3592,115.6694,115.146,115.6015,67563.0
2020-11-10 12:30:00,119.27,119.49,119.1,119.31,74622.0,115.6015,115.8148,115.4368,115.6403,74622.0
2020-11-10 12:40:00,119.26,119.54,119.18,119.54,53688.0,115.5918,115.8632,115.5143,115.8632,53688.0
2020-11-10 12:50:00,119.5,119.55,119.16,119.36,291944.0,115.8245,115.8729,115.4949,115.6888,291944.0
2020-11-10 13:00:00,119.45,119.67,119.37,119.44,56433.0,115.776,115.9892,115.6985,115.7663,56433.0
2020-11-10 13:10:00,119.45,119.51,118.84,118.94,34854.0,115.776,115.8342,115.1848,115.2817,34854.0
2020-11-10 13:20:00,119.01,119.01,117.95,118.07,40508.0,115.3495,115.3495,114.3221,114.4384,40508.0
2020-11-10 13:30:00,118.04,118.35,117.45,118.3,46833.0,114.4094,114.7098,113.8375,114.6614,46833.0
2020-11-10 13:40:00,118.35,118.66,117.96,118.61,22849.0,114.7098,115.0103,114.3318,114.9618,22849.0
2020-11-10 13:50:00,118.7,119.04,118.39,118.66,37637.0,115.0491,115.3786,114.7486,115.0103,37637.0
2020-11-10 14:00:00,118.7,119.14,118.56,118.96,57270.0,115.0491,115.4755,114.9134,115.3011,57270.0
2020-11-10 14:10:00,118.96,119.0,118.29,118.65,36758.0,115.3011,115.3398,114.6517,115.0006,36758.0
2020-11-10 14:20:00,118.6,119.0,118.34,118.56,56704.0,114.9521,115.3398,114.7001,114.9134,56704.0
2020-11-10 14:30:00,118.46,118.83,118.31,118.68,56785.0,114.8164,115.1751,114.6711,115.0297,56785.0
2020-11-10 14:40:00,118.62,119.04,118.27,118.43,34339.0,114.9715,115.3786,114.6323,114.7874,34339.0
2020-11-10 14:50:00,118.49,118.87,118.4,118.7,29798.0,114.8455,115.2138,114.7583,115.0491,29798.0
2020-11-10 15:00:00,118.71,118.97,118.28,118.4,36628.0,115.0588,115.3108,114.642,114.7583,36628.0
2020-11-10 15:10:00,118.44,118.69,118.23,118.62,35002.0,114.7971,115.0394,114.5935,114.9715,35002.0
2020-11-10 15:20:00,118.62,118.87,118.47,118.84,37816.0,114.9715,115.2138,114.8261,115.1848,37816.0
2020-11-10 15:30:00,118.83,118.84,118.03,118.03,42248.0,115.1751,115.1848,114.3997,114.3997,42248.0
2020-11-10 15:40:00,118.02,118.61,118.02,118.51,76272.0,114.39,114.9618,114.39,114.8649,76272.0
2020-11-10 15:50:00,118.53,118.81,118.31,118.62,223514.0,114.8843,115.1557,114.6711,114.9715,223514.0
2020-11-11 09:30:00,117.59,118.2,116.73,117.34,119718.0,113.9732,114.5644,113.1397,113.7309,119718.0
2020-11-11 09:40:00,117.51,117.72,116.73,117.26,69323.0,113.8957,114.0992,113.1397,113.6534,69323.0
2020-11-11 09:50:00,117.26,117.4,116.34,116.46,69877.0,113.6534,113.7891,112.7617,112.878,69877.0
2020-11-11 10:00:00,116.44,116.52,115.91,115.98,51266.0,112.8586,112.9361,112.3449,112.4127,51266.0
2020-11-11 10:10:00,116.04,116.38,115.79,116.02,45811.0,112.4709,112.8004,112.2286,112.4515,45811.0
2020-11-11 10:20:00,116.09,116.22,115.61,115.73,40840.0,112.5193,112.6453,112.0541,112.1704,40840.0
2020-11-11 10:30:00,115.78,116.13,115.78,115.97,65154.0,112.2189,112.5581,112.2189,112.403,65154.0
2020-11-11 10:40:00,115.99,116.05,115.72,115.89,53046.0,112.4224,112.4806,112.1607,112.3255,53046.0
2020-11-11 10:50:00,115.89,116.14,115.72,116.05,62499.0,112.3255,112.5678,112.1607,112.4806,62499.0
2020-11-11 11:00:00,116.04,116.33,115.96,116.29,74580.0,112.4709,112.752,112.3933,112.7132,74580.0
2020-11-11 11:10:00,116.26,116.38,116.14,116.38,65600.0,112.6841,112.8004,112.5678,112.8004,65600.0
2020-11-11 11:20:00,116.36,116.53,116.26,116.37,57311.0,112.781,112.9458,112.6841,112.7907,57311.0
2020-11-11 11:30:00,116.35,116.55,116.02,116.06,43064.0,112.7713,112.9652,112.4515,112.4903,43064.0
2020-11-11 11:40:00,116.06,116.21,116.05,116.14,44489.0,112.4903,112.6357,112.4806,112.5678,44489.0
2020-11-11 11:50:00,116.13,116.39,116.12,116.16,66073.0,112.5581,112.8101,112.5484,112.5872,66073.0
2020-11-11 12:00:00,116.16,116.48,116.07,116.33,46036.0,112.5872,112.8973,112.5,112.752,46036.0
2020-11-11 12:10:00,116.33,116.47,116.29,116.37,31642.0,112.752,112.8877,112.7132,112.7907,31642.0
2020-11-11 12:20:00,116.4,116.74,116.4,116.65,46869.0,112.8198,113.1494,112.8198,113.0621,46869.0
2020-11-11 12:30:00,116.63,116.63,116.35,116.62,31080.0,113.0427,113.0427,112.7713,113.033,31080.0
2020-11-11 12:40:00,116.65,116.97,116.6,116.85,32843.0,113.0621,113.3723,113.0137,113.256,32843.0
2020-11-11 12:50:00,116.86,116.88,116.48,116.64,48098.0,113.2657,113.285,112.8973,113.0524,48098.0
2020-11-11 13:00:00,116.64,116.66,116.46,116.58,32104.0,113.0524,113.0718,112.878,112.9943,32104.0
2020-11-11 13:10:00,116.56,116.57,116.1,116.29,21895.0,112.9749,112.9846,112.529,112.7132,21895.0
2020-11-11 13:20:00,116.3,116.66,116.3,116.52,27942.0,112.7229,113.0718,112.7229,112.9361,27942.0
2020-11-11 13:30:00,116.54,116.69,116.53,116.69,29479.0,112.9555,113.1009,112.9458,113.1009,29479.0
2020-11-11 13:40:00,116.69,116.77,116.5,116.52,32518.0,113.1009,113.1784,112.9167,112.9361,32518.0
2020-11-11 13:50:00,116.51,116.64,116.34,116.42,21102.0,112.9264,113.0524,112.7617,112.8392,21102.0
2020-11-11 14:00:00,116.42,116.51,116.03,116.28,72638.0,112.8392,112.9264,112.4612,112.7035,72638.0
2020-11-11 14:10:00,116.3,116.32,115.77,115.77,43166.0,112.7229,112.7423,112.2092,112.2092,43166.0
2020-11-11 14:20:00,115.78,115.97,115.69,115.82,32297.0,112.2189,112.403,112.1316,112.2576,32297.0
2020-11-11 14:30:00,115.82,116.03,115.82,115.92,44173.0,112.2576,112.4612,112.2576,112.3546,44173.0
2020-11-11 14:40:00,115.92,115.99,115.68,115.76,56144.0,112.3546,112.4224,112.122,112.1995,56144.0
2020-11-11 14:50:00,115.77,116.01,115.51,115.87,44595.0,112.2092,112.4418,111.9572,112.3061,44595.0
2020-11-11 15:00:00,115.85,115.97,115.62,115.87,44639.0,112.2867,112.403,112.0638,112.3061,44639.0
2020-11-11 15:10:00,115.85,115.92,115.7,115.82,49115.0,112.2867,112.3546,112.1413,112.2576,49115.0
2020-11-11 15:20:00,115.81,115.82,115.11,115.15,79126.0,112.248,112.2576,111.5695,111.6083,79126.0
2020-11-11 15:30:00,115.15,115.36,115.07,115.33,152225.0,111.6083,111.8118,111.5307,111.7827,152225.0
2020-11-11 15:40:00,115.34,115.73,115.27,115.72,170321.0,111.7924,112.1704,111.7246,112.1607,170321.0
2020-11-11 15:50:00,115.72,116.44,115.68,116.39,354673.0,112.1607,112.8586,112.122,112.8101,354673.0
2020-11-12 09:30:00,114.98,115.0,111.87,112.18,227584.0,111.4435,111.4629,108.4291,108.7296,227584.0
2020-11-12 09:40:00,112.23,113.6,112.1,113.01,181091.0,108.7781,110.1059,108.6521,109.5341,181091.0
2020-11-12 09:50:00,113.09,113.73,112.96,113.56,109152.0,109.6116,110.2319,109.4856,110.0672,109152.0
2020-11-12 10:00:00,113.58,114.35,113.51,114.32,57679.0,110.0865,110.8329,110.0187,110.8038,57679.0
2020-11-12 10:10:00,114.36,115.0,114.18,114.79,73475.0,110.8426,111.4629,110.6681,111.2593,73475.0
2020-11-12 10:20:00,114.79,114.79,113.93,114.21,44683.0,111.2593,111.2593,110.4258,110.6972,44683.0
2020-11-12 10:30:00,114.26,114.76,113.94,114.7,52820.0,110.7456,111.2303,110.4355,111.1721,52820.0
2020-11-12 10:40:00,114.78,115.21,114.72,115.0,28143.0,111.2496,111.6664,111.1915,111.4629,28143.0
2020-11-12 10:50:00,115.02,115.34,114.83,115.27,27065.0,111.4823,111.7924,111.2981,111.7246,27065.0
2020-11-12 11:00:00,115.25,115.49,114.72,115.34,32183.0,111.7052,111.9378,111.1915,111.7924,32183.0
2020-11-12 11:10:00,115.36,115.44,114.72,115.05,16671.0,111.8118,111.8893,111.1915,111.5113,16671.0
2020-11-12 11:20:00,115.1,115.68,115.06,115.67,33370.0,111.5598,112.122,111.521,112.1123,33370.0
2020-11-12 11:30:00,115.64,115.86,115.55,115.61,32475.0,112.0832,112.2964,111.996,112.0541,32475.0
2020-11-12 11:40:00,115.58,115.93,115.39,115.74,25851.0,112.025,112.3643,111.8409,112.1801,25851.0
2020-11-12 11:50:00,115.7,116.23,115.64,116.2,32440.0,112.1413,112.655,112.0832,112.626,32440.0
2020-11-12 12:00:00,116.16,116.25,115.86,116.03,69725.0,112.5872,112.6744,112.2964,112.4612,69725.0
2020-11-12 12:10:00,116.03,116.31,115.77,115.77,51592.0,112.4612,112.7326,112.2092,112.2092,51592.0
2020-11-12 12:20:00,115.81,116.21,115.77,115.82,53538.0,112.248,112.6357,112.2092,112.2576,53538.0
2020-11-12 12:30:00,115.75,116.18,115.63,115.65,41917.0,112.1898,112.6066,112.0735,112.0929,41917.0
2020-11-12 12:40:00,115.63,115.63,115.02,115.06,23123.0,112.0735,112.0735,111.4823,111.521,23123.0
2020-11-12 12:50:00,115.09,115.54,114.88,115.51,34091.0,111.5501,111.9863,111.3466,111.9572,34091.0
2020-11-12 13:00:00,115.5,115.63,115.24,115.35,28828.0,111.9475,112.0735,111.6955,111.8021,28828.0
2020-11-12 13:10:00,115.25,115.34,114.93,115.18,27420.0,111.7052,111.7924,111.395,111.6373,27420.0
2020-11-12 13:20:00,115.26,115.46,115.06,115.27,22342.0,111.7149,111.9087,111.521,111.7246,22342.0
2020-11-12 13:30:00,115.31,115.7,115.24,115.67,22404.0,111.7633,112.1413,111.6955,112.1123,22404.0
2020-11-12 13:40:00,115.68,115.81,115.43,115.57,7948.0,112.122,112.248,111.8796,112.0153,7948.0
2020-11-12 13:50:00,115.63,115.86,115.59,115.78,14984.0,112.0735,112.2964,112.0347,112.2189,14984.0
2020-11-12 14:00:00,115.76,116.03,115.62,115.64,38216.0,112.1995,112.4612,112.0638,112.0832,38216.0
2020-11-12 14:10:00,115.64,115.76,114.96,114.97,17396.0,112.0832,112.1995,111.4241,111.4338,17396.0
2020-11-12 14:20:00,115.01,115.2,114.74,114.81,17345.0,111.4726,111.6567,111.2109,111.2787,17345.0
2020-11-12 14:30:00,114.8,115.1,114.64,114.79,18120.0,111.269,111.5598,111.1139,111.2593,18120.0
2020-11-12 14:40:00,114.75,114.75,114.37,114.49,35928.0,111.2206,111.2206,110.8522,110.9686,35928.0
2020-11-12 14:50:00,114.5,114.92,114.39,114.81,66559.0,110.9782,111.3853,110.8716,111.2787,66559.0
2020-11-12 15:00:00,114.81,114.87,114.56,114.79,54046.0,111.2787,111.3369,111.0364,111.2593,54046.0
2020-11-12 15:10:00,114.8,115.22,114.78,115.13,86709.0,111.269,111.6761,111.2496,111.5889,86709.0
2020-11-12 15:20:00,115.17,115.17,114.57,114.68,62567.0,111.6276,111.6276,111.0461,111.1527,62567.0
2020-11-12 15:30:00,114.71,114.87,114.5,114.75,62167.0,111.1818,111.3369,110.9782,111.2206,62167.0
2020-11-12 15:40:00,114.79,114.83,114.45,114.78,68087.0,111.2593,111.2981,110.9298,111.2496,68087.0
2020-11-12 15:50:00,114.76,115.49,114.76,115.38,230391.0,111.2303,111.9378,111.2303,111.8312,230391.0
2020-11-13 09:30:00,116.31,117.65,116.1,116.43,58109.0,112.7326,114.0314,112.529,112.8489,58109.0
2020-11-13 09:40:00,116.4,116.48,115.7,116.23,51482.0,112.8198,112.8973,112.1413,112.655,51482.0
2020-11-13 09:50:00,116.21,116.35,115.79,116.28,65727.0,112.6357,112.7713,112.2286,112.7035,65727.0
2020-11-13 10:00:00,116.28,116.48,115.86,116.38,36063.0,112.7035,112.8973,112.2964,112.8004,36063.0
2020-11-13 10:10:00,116.41,116.52,115.77,116.0,41179.0,112.8295,112.9361,112.2092,112.4321,41179.0
2020-11-13 10:20:00,115.92,116.22,115.65,116.22,19592.0,112.3546,112.6453,112.0929,112.6453,19592.0
2020-11-13 10:30:00,116.22,116.5,115.89,115.98,23408.0,112.6453,112.9167,112.3255,112.4127,23408.0
2020-11-13 10:40:00,115.92,116.72,115.92,116.67,22096.0,112.3546,113.13,112.3546,113.0815,22096.0
2020-11-13 10:50:00,116.67,116.9,116.6,116.89,22421.0,113.0815,113.3044,113.0137,113.2947,22421.0
2020-11-13 11:00:00,116.94,117.31,116.92,117.18,31807.0,113.3432,113.7018,113.3238,113.5758,31807.0
2020-11-13 11:10:00,117.14,117.66,117.0,117.37,20222.0,113.537,114.0411,113.4014,113.76,20222.0
2020-11-13 11:20:00,117.4,117.7,117.11,117.36,40315.0,113.7891,114.0798,113.508,113.7503,40315.0
2020-11-13 11:30:00,117.4,117.9,117.23,117.89,32065.0,113.7891,114.2737,113.6243,114.264,32065.0
2020-11-13 11:40:00,117.83,118.22,117.83,118.11,50813.0,114.2058,114.5838,114.2058,114.4772,50813.0
2020-11-13 11:50:00,118.08,118.2,117.86,117.97,15893.0,114.4481,114.5644,114.2349,114.3415,15893.0
2020-11-13 12:00:00,117.97,118.45,117.95,118.3,81991.0,114.3415,114.8068,114.3221,114.6614,81991.0
2020-11-13 12:10:00,118.3,118.37,117.85,118.12,32173.0,114.6614,114.7292,114.2252,114.4869,32173.0
2020-11-13 12:20:00,118.1,118.11,117.7,117.88,12403.0,114.4675,114.4772,114.0798,114.2543,12403.0
2020-11-13 12:30:00,117.78,117.96,117.75,117.89,15281.0,114.1574,114.3318,114.1283,114.264,15281.0
2020-11-13 12:40:00,117.92,118.06,117.75,118.05,27412.0,114.2931,114.4288,114.1283,114.4191,27412.0
2020-11-13 12:50:00,118.04,118.27,117.96,118.2,50943.0,114.4094,114.6323,114.3318,114.5644,50943.0
2020-11-13 13:00:00,118.22,118.42,118.08,118.4,12987.0,114.5838,114.7777,114.4481,114.7583,12987.0
2020-11-13 13:10:00,118.39,118.41,118.13,118.35,29108.0,114.7486,114.768,114.4966,114.7098,29108.0
2020-11-13 13:20:00,118.31,118.77,118.18,118.62,74410.0,114.6711,115.1169,114.5451,114.9715,74410.0
2020-11-13 13:30:00,118.63,118.84,118.34,118.71,35564.0,114.9812,115.1848,114.7001,115.0588,35564.0
2020-11-13 13:40:00,118.71,118.77,118.51,118.54,14638.0,115.0588,115.1169,114.8649,114.894,14638.0
2020-11-13 13:50:00,118.57,119.0,118.54,118.97,60579.0,114.9231,115.3398,114.894,115.3108,60579.0
2020-11-13 14:00:00,119.0,119.24,118.62,118.7,43678.0,115.3398,115.5725,114.9715,115.0491,43678.0
2020-11-13 14:10:00,118.73,119.11,118.64,119.08,67037.0,115.0781,115.4465,114.9909,115.4174,67037.0
2020-11-13 14:20:00,119.13,119.65,119.05,119.13,65462.0,115.4658,115.9698,115.3883,115.4658,65462.0
2020-11-13 14:30:00,119.12,119.56,119.06,119.46,28019.0,115.4561,115.8826,115.398,115.7857,28019.0
2020-11-13 14:40:00,119.46,119.76,119.46,119.56,51125.0,115.7857,116.0765,115.7857,115.8826,51125.0
2020-11-13 14:50:00,119.59,119.91,119.59,119.85,25353.0,115.9117,116.2218,115.9117,116.1637,25353.0
2020-11-13 15:00:00,119.85,119.97,119.63,119.64,26643.0,116.1637,116.28,115.9505,115.9602,26643.0
2020-11-13 15:10:00,119.65,119.76,119.46,119.67,49751.0,115.9698,116.0765,115.7857,115.9892,49751.0
2020-11-13 15:20:00,119.66,119.68,119.47,119.55,66005.0,115.9795,115.9989,115.7954,115.8729,66005.0
2020-11-13 15:30:00,119.57,119.79,119.48,119.53,98662.0,115.8923,116.1055,115.8051,115.8535,98662.0
2020-11-13 15:40:00,119.53,119.79,119.5,119.74,85733.0,115.8535,116.1055,115.8245,116.0571,85733.0
2020-11-13 15:50:00,119.76,120.13,119.68,120.07,457372.0,116.0765,116.4351,115.9989,116.3769,457372.0
2020-11-16 09:30:00,125.7,125.7,123.03,123.04,451976.0,121.8338,121.8338,119.2459,119.2556,451976.0
2020-11-16 09:40:00,123.11,123.66,122.5,123.23,145202.0,119.3234,119.8565,118.7322,119.4397,145202.0
2020-11-16 09:50:00,123.28,123.64,121.65,122.14,310324.0,119.4882,119.8371,117.9083,118.3833,310324.0
2020-11-16 10:00:00,122.15,123.3,122.05,123.22,156890.0,118.393,119.5076,118.296,119.43,156890.0
2020-11-16 10:10:00,123.17,123.49,122.46,123.39,61970.0,119.3816,119.6917,118.6934,119.5948,61970.0
2020-11-16 10:20:00,123.41,124.12,123.21,124.12,69132.0,119.6142,120.3024,119.4203,120.3024,69132.0
2020-11-16 10:30:00,124.19,124.21,123.4,123.67,49481.0,120.3702,120.3896,119.6045,119.8662,49481.0
2020-11-16 10:40:00,123.71,124.15,123.29,123.39,53670.0,119.905,120.3314,119.4979,119.5948,53670.0
2020-11-16 10:50:00,123.47,123.66,123.22,123.59,138002.0,119.6724,119.8565,119.43,119.7887,138002.0
2020-11-16 11:00:00,123.61,124.0,123.4,123.86,102158.0,119.808,120.1861,119.6045,120.0504,102158.0
2020-11-16 11:10:00,123.82,123.89,123.07,123.33,50939.0,120.0116,120.0794,119.2847,119.5367,50939.0
2020-11-16 11:20:00,123.31,123.72,123.14,123.46,42595.0,119.5173,119.9147,119.3525,119.6627,42595.0
2020-11-16 11:30:00,123.45,123.5,122.71,122.76,43913.0,119.653,119.7014,118.9357,118.9842,43913.0
2020-11-16 11:40:00,122.72,123.2,122.7,123.13,46723.0,118.9454,119.4107,118.926,119.3428,46723.0
2020-11-16 11:50:00,123.13,123.63,123.06,123.59,43311.0,119.3428,119.8274,119.275,119.7887,43311.0
2020-11-16 12:00:00,123.62,123.94,123.49,123.64,49643.0,119.8177,120.1279,119.6917,119.8371,49643.0
2020-11-16 12:10:00,123.65,123.76,123.11,123.12,32892.0,119.8468,119.9534,119.3234,119.3331,32892.0
2020-11-16 12:20:00,123.16,123.52,123.11,123.47,37869.0,119.3719,119.7208,119.3234,119.6724,37869.0
2020-11-16 12:30:00,123.44,123.79,123.43,123.77,60658.0,119.6433,119.9825,119.6336,119.9631,60658.0
2020-11-16 12:40:00,123.8,123.91,123.51,123.82,42249.0,119.9922,120.0988,119.7111,120.0116,42249.0
2020-11-16 12:50:00,123.81,123.92,123.57,123.57,34672.0,120.0019,120.1085,119.7693,119.7693,34672.0
2020-11-16 13:00:00,123.5,123.72,123.23,123.53,60198.0,119.7014,119.9147,119.4397,119.7305,60198.0
2020-11-16 13:10:00,123.51,123.65,123.3,123.6,58694.0,119.7111,119.8468,119.5076,119.7984,58694.0
2020-11-16 13:20:00,123.53,123.53,122.9,122.95,83703.0,119.7305,119.7305,119.1199,119.1683,83703.0
2020-11-16 13:30:00,122.98,123.58,122.97,123.5,56373.0,119.1974,119.779,119.1877,119.7014,56373.0
2020-11-16 13:40:00,123.5,123.55,122.74,122.88,60906.0,119.7014,119.7499,118.9648,119.1005,60906.0
2020-11-16 13:50:00,122.92,123.12,122.75,122.75,29038.0,119.1393,119.3331,118.9745,118.9745,29038.0
2020-11-16 14:00:00,122.78,123.14,122.65,123.13,22050.0,119.0036,119.3525,118.8776,119.3428,22050.0
2020-11-16 14:10:00,123.15,123.2,122.88,123.08,37696.0,119.3622,119.4107,119.1005,119.2943,37696.0
2020-11-16 14:20:00,123.08,123.23,123.0,123.16,19475.0,119.2943,119.4397,119.2168,119.3719,19475.0
2020-11-16 14:30:00,123.17,123.28,122.85,123.17,35010.0,119.3816,119.4882,119.0714,119.3816,35010.0
2020-11-16 14:40:00,123.17,123.35,123.08,123.13,25784.0,119.3816,119.556,119.2943,119.3428,25784.0
2020-11-16 14:50:00,123.13,123.47,123.13,123.47,37565.0,119.3428,119.6724,119.3428,119.6724,37565.0
2020-11-16 15:00:00,123.47,123.55,122.91,123.03,47332.0,119.6724,119.7499,119.1296,119.2459,47332.0
2020-11-16 15:10:00,123.06,123.3,123.02,123.25,32313.0,119.275,119.5076,119.2362,119.4591,32313.0
2020-11-16 15:20:00,123.25,123.53,123.1,123.25,41132.0,119.4591,119.7305,119.3137,119.4591,41132.0
2020-11-16 15:30:00,123.29,123.62,123.12,123.22,44999.0,119.4979,119.8177,119.3331,119.43,44999.0
2020-11-16 15:40:00,123.19,123.4,123.07,123.34,125391.0,119.401,119.6045,119.2847,119.5464,125391.0
2020-11-16 15:50:00,123.28,123.86,123.28,123.86,363493.0,119.4882,120.0504,119.4882,120.0504,363493.0
2020-11-17 09:30:00,123.55,123.66,121.02,121.38,212260.0,119.7499,119.8565,117.2977,117.6466,212260.0
2020-11-17 09:40:00,121.43,121.79,120.36,121.36,81987.0,117.6951,118.044,116.658,117.6273,81987.0
2020-11-17 09:50:00,121.38,121.45,120.64,120.64,102814.0,117.6466,117.7145,116.9294,116.9294,102814.0
2020-11-17 10:00:00,120.71,121.18,120.53,120.68,126503.0,116.9972,117.4528,116.8228,116.9682,126503.0
2020-11-17 10:10:00,120.74,120.97,120.62,120.65,157379.0,117.0263,117.2492,116.91,116.9391,157379.0
2020-11-17 10:20:00,120.7,121.19,120.61,121.09,92001.0,116.9876,117.4625,116.9003,117.3656,92001.0
2020-11-17 10:30:00,121.12,121.39,121.02,121.3,109115.0,117.3946,117.6563,117.2977,117.5691,109115.0
2020-11-17 10:40:00,121.3,121.37,120.91,120.98,45631.0,117.5691,117.6369,117.1911,117.2589,45631.0
2020-11-17 10:50:00,120.95,121.31,120.95,121.0,60584.0,117.2299,117.5788,117.2299,117.2783,60584.0
2020-11-17 11:00:00,121.0,121.35,120.79,121.2,39041.0,117.2783,117.6176,117.0748,117.4722,39041.0
2020-11-17 11:10:00,121.26,121.43,121.05,121.43,28570.0,117.5303,117.6951,117.3268,117.6951,28570.0
2020-11-17 11:20:00,121.39,122.43,121.36,122.42,82357.0,117.6563,118.6643,117.6273,118.6546,82357.0
2020-11-17 11:30:00,122.39,122.91,122.35,122.91,38724.0,118.6256,119.1296,118.5868,119.1296,38724.0
2020-11-17 11:40:00,122.87,123.06,122.66,122.66,63946.0,119.0908,119.275,118.8873,118.8873,63946.0
2020-11-17 11:50:00,122.58,122.58,122.12,122.48,50305.0,118.8097,118.8097,118.3639,118.7128,50305.0
2020-11-17 12:00:00,122.51,122.64,122.38,122.52,28146.0,118.7419,118.8679,118.6159,118.7516,28146.0
2020-11-17 12:10:00,122.52,122.85,122.24,122.71,27449.0,118.7516,119.0714,118.4802,118.9357,27449.0
2020-11-17 12:20:00,122.66,123.11,122.62,123.04,30280.0,118.8873,119.3234,118.8485,119.2556,30280.0
2020-11-17 12:30:00,123.06,123.22,122.99,123.07,35079.0,119.275,119.43,119.2071,119.2847,35079.0
2020-11-17 12:40:00,123.08,123.18,122.75,122.75,15147.0,119.2943,119.3913,118.9745,118.9745,15147.0
2020-11-17 12:50:00,122.8,122.9,122.49,122.72,21873.0,119.023,119.1199,118.7225,118.9454,21873.0
2020-11-17 13:00:00,122.65,122.67,122.43,122.54,17218.0,118.8776,118.897,118.6643,118.771,17218.0
2020-11-17 13:10:00,122.54,122.65,122.44,122.48,12368.0,118.771,118.8776,118.674,118.7128,12368.0
2020-11-17 13:20:00,122.41,122.57,122.11,122.46,18379.0,118.645,118.8,118.3542,118.6934,18379.0
2020-11-17 13:30:00,122.5,122.68,122.35,122.62,17613.0,118.7322,118.9067,118.5868,118.8485,17613.0
2020-11-17 13:40:00,122.66,122.75,122.55,122.65,19589.0,118.8873,118.9745,118.7806,118.8776,19589.0
2020-11-17 13:50:00,122.67,122.67,122.33,122.53,21355.0,118.897,118.897,118.5674,118.7613,21355.0
2020-11-17 14:00:00,122.49,122.7,122.48,122.68,29698.0,118.7225,118.926,118.7128,118.9067,29698.0
2020-11-17 14:10:00,122.68,123.13,122.68,123.02,26802.0,118.9067,119.3428,118.9067,119.2362,26802.0
2020-11-17 14:20:00,123.05,123.15,122.85,122.95,36055.0,119.2653,119.3622,119.0714,119.1683,36055.0
2020-11-17 14:30:00,122.98,123.07,122.77,122.85,17625.0,119.1974,119.2847,118.9939,119.0714,17625.0
2020-11-17 14:40:00,122.8,122.85,122.66,122.69,23864.0,119.023,119.0714,118.8873,118.9163,23864.0
2020-11-17 14:50:00,122.68,122.84,122.51,122.69,27782.0,118.9067,119.0617,118.7419,118.9163,27782.0
2020-11-17 15:00:00,122.69,122.89,122.47,122.47,32922.0,118.9163,119.1102,118.7031,118.7031,32922.0
2020-11-17 15:10:00,122.51,122.56,122.32,122.41,30676.0,118.7419,118.7903,118.5577,118.645,30676.0
2020-11-17 15:20:00,122.43,122.7,122.19,122.47,39910.0,118.6643,118.926,118.4317,118.7031,39910.0
2020-11-17 15:30:00,122.47,122.76,122.27,122.51,56418.0,118.7031,118.9842,118.5093,118.7419,56418.0
2020-11-17 15:40:00,122.52,122.71,122.37,122.63,61759.0,118.7516,118.9357,118.6062,118.8582,61759.0
2020-11-17 15:50:00,122.68,122.91,122.49,122.87,152079.0,118.9067,119.1296,118.7225,119.0908,152079.0
2020-11-18 09:30:00,122.43,123.38,121.58,122.58,88116.0,118.6643,119.5851,117.8405,118.8097,88116.0
2020-11-18 09:40:00,122.57,123.35,122.53,123.01,36317.0,118.8,119.556,118.7613,119.2265,36317.0
2020-11-18 09:50:00,122.98,123.46,122.4,123.1,37261.0,119.1974,119.6627,118.6353,119.3137,37261.0
2020-11-18 10:00:00,123.18,124.22,123.09,123.64,85805.0,119.3913,120.3993,119.304,119.8371,85805.0
2020-11-18 10:10:00,123.6,123.82,122.9,122.9,38163.0,119.7984,120.0116,119.1199,119.1199,38163.0
2020-11-18 10:20:00,122.85,123.66,122.82,123.35,49048.0,119.0714,119.8565,119.0423,119.556,49048.0
2020-11-18 10:30:00,123.3,123.42,122.68,123.0,45319.0,119.5076,119.6239,118.9067,119.2168,45319.0
2020-11-18 10:40:00,123.04,123.12,122.57,123.05,29305.0,119.2556,119.3331,118.8,119.2653,29305.0
2020-11-18 10:50:00,123.01,123.12,122.6,122.77,25056.0,119.2265,119.3331,118.8291,118.9939,25056.0
2020-11-18 11:00:00,122.77,123.44,122.69,123.11,35121.0,118.9939,119.6433,118.9163,119.3234,35121.0
2020-11-18 11:10:00,123.14,123.31,122.94,123.15,28473.0,119.3525,119.5173,119.1587,119.3622,28473.0
2020-11-18 11:20:00,123.13,123.13,122.43,122.89,34761.0,119.3428,119.3428,118.6643,119.1102,34761.0
2020-11-18 11:30:00,122.85,123.11,122.6,122.78,9623.0,119.0714,119.3234,118.8291,119.0036,9623.0
2020-11-18 11:40:00,122.74,123.13,122.7,122.89,15715.0,118.9648,119.3428,118.926,119.1102,15715.0
2020-11-18 11:50:00,122.9,123.51,122.85,123.45,15587.0,119.1199,119.7111,119.0714,119.653,15587.0
2020-11-18 12:00:00,123.44,123.67,123.42,123.54,14618.0,119.6433,119.8662,119.6239,119.7402,14618.0
2020-11-18 12:10:00,123.53,123.57,123.1,123.22,19032.0,119.7305,119.7693,119.3137,119.43,19032.0
2020-11-18 12:20:00,123.26,123.44,123.13,123.25,16418.0,119.4688,119.6433,119.3428,119.4591,16418.0
2020-11-18 12:30:00,123.25,123.35,123.12,123.13,14093.0,119.4591,119.556,119.3331,119.3428,14093.0
2020-11-18 12:40:00,123.19,123.69,123.19,123.68,13595.0,119.401,119.8856,119.401,119.8759,13595.0
2020-11-18 12:50:00,123.75,123.8,123.44,123.52,16931.0,119.9437,119.9922,119.6433,119.7208,16931.0
2020-11-18 13:00:00,123.52,123.74,123.42,123.7,23315.0,119.7208,119.934,119.6239,119.8953,23315.0
2020-11-18 13:10:00,123.7,123.96,123.61,123.66,15102.0,119.8953,120.1473,119.808,119.8565,15102.0
2020-11-18 13:20:00,123.65,123.8,123.4,123.4,21898.0,119.8468,119.9922,119.6045,119.6045,21898.0
2020-11-18 13:30:00,123.39,123.78,123.35,123.72,10520.0,119.5948,119.9728,119.556,119.9147,10520.0
2020-11-18 13:40:00,123.73,123.73,123.27,123.35,20216.0,119.9244,119.9244,119.4785,119.556,20216.0
2020-11-18 13:50:00,123.33,123.37,122.94,122.99,22005.0,119.5367,119.5754,119.1587,119.2071,22005.0
2020-11-18 14:00:00,122.99,123.26,122.99,123.19,10667.0,119.2071,119.4688,119.2071,119.401,10667.0
2020-11-18 14:10:00,123.02,123.06,122.51,122.52,20896.0,119.2362,119.275,118.7419,118.7516,20896.0
2020-11-18 14:20:00,122.58,122.66,122.01,122.18,41877.0,118.8097,118.8873,118.2573,118.422,41877.0
2020-11-18 14:30:00,122.16,122.22,121.77,122.0,49065.0,118.4026,118.4608,118.0246,118.2476,49065.0
2020-11-18 14:40:00,121.95,122.44,121.93,122.17,20345.0,118.1991,118.674,118.1797,118.4123,20345.0
2020-11-18 14:50:00,122.17,122.37,121.71,121.75,29016.0,118.4123,118.6062,117.9665,118.0053,29016.0
2020-11-18 15:00:00,121.7,121.74,121.27,121.66,86385.0,117.9568,117.9956,117.54,117.918,86385.0
2020-11-18 15:10:00,121.68,121.77,121.05,121.09,81274.0,117.9374,118.0246,117.3268,117.3656,81274.0
2020-11-18 15:20:00,121.09,121.14,120.67,120.68,64677.0,117.3656,117.414,116.9585,116.9682,64677.0
2020-11-18 15:30:00,120.7,120.98,120.35,120.51,59132.0,116.9876,117.2589,116.6483,116.8034,59132.0
2020-11-18 15:40:00,120.52,120.86,120.31,120.62,83381.0,116.8131,117.1426,116.6095,116.91,83381.0
2020-11-18 15:50:00,120.63,120.7,120.22,120.43,154422.0,116.9197,116.9876,116.5223,116.7259,154422.0
2020-11-19 09:30:00,120.34,121.3,119.53,121.21,85590.0,116.6386,117.5691,115.8535,117.4819,85590.0
2020-11-19 09:40:00,121.33,121.65,120.36,121.34,22716.0,117.5982,117.9083,116.658,117.6079,22716.0
2020-11-19 09:50:00,121.24,121.71,120.99,121.14,26417.0,117.5109,117.9665,117.2686,117.414,26417.0
2020-11-19 10:00:00,121.17,121.39,120.52,120.67,16260.0,117.4431,117.6563,116.8131,116.9585,16260.0
2020-11-19 10:10:00,120.66,120.66,119.86,120.11,17981.0,116.9488,116.9488,116.1734,116.4157,17981.0
2020-11-19 10:20:00,120.06,120.41,119.71,119.87,13588.0,116.3672,116.7065,116.028,116.1831,13588.0
2020-11-19 10:30:00,119.82,120.13,119.76,120.06,12365.0,116.1346,116.4351,116.0765,116.3672,12365.0
2020-11-19 10:40:00,120.13,121.13,120.13,121.01,74549.0,116.4351,117.4043,116.4351,117.288,74549.0
2020-11-19 10:50:00,120.95,121.25,120.43,120.59,43199.0,117.2299,117.5206,116.7259,116.8809,43199.0
2020-11-19 11:00:00,120.56,120.56,120.0,120.21,32082.0,116.8519,116.8519,116.3091,116.5126,32082.0
2020-11-19 11:10:00,120.21,120.28,119.77,119.91,20906.0,116.5126,116.5805,116.0862,116.2218,20906.0
2020-11-19 11:20:00,119.96,120.38,119.96,120.19,20303.0,116.2703,116.6774,116.2703,116.4932,20303.0
2020-11-19 11:30:00,120.24,120.43,119.75,120.16,19400.0,116.5417,116.7259,116.0668,116.4642,19400.0
2020-11-19 11:40:00,120.12,120.47,120.05,120.29,26333.0,116.4254,116.7646,116.3575,116.5902,26333.0
2020-11-19 11:50:00,120.29,120.35,120.04,120.13,48015.0,116.5902,116.6483,116.3479,116.4351,48015.0
2020-11-19 12:00:00,120.12,120.71,120.04,120.42,63803.0,116.4254,116.9972,116.3479,116.7162,63803.0
2020-11-19 12:10:00,120.49,120.85,120.28,120.3,13507.0,116.784,117.1329,116.5805,116.5999,13507.0
2020-11-19 12:20:00,120.33,120.5,120.19,120.26,8634.0,116.6289,116.7937,116.4932,116.5611,8634.0
2020-11-19 12:30:00,120.21,120.57,120.16,120.53,13608.0,116.5126,116.8615,116.4642,116.8228,13608.0
2020-11-19 12:40:00,120.49,120.54,119.98,120.08,15770.0,116.784,116.8325,116.2897,116.3866,15770.0
2020-11-19 12:50:00,120.05,120.48,120.0,120.43,17327.0,116.3575,116.7743,116.3091,116.7259,17327.0
2020-11-19 13:00:00,120.49,120.49,120.15,120.19,8640.0,116.784,116.784,116.4545,116.4932,8640.0
2020-11-19 13:10:00,120.19,120.39,120.1,120.35,12563.0,116.4932,116.6871,116.406,116.6483,12563.0
2020-11-19 13:20:00,120.35,120.54,120.21,120.34,19167.0,116.6483,116.8325,116.5126,116.6386,19167.0
2020-11-19 13:30:00,120.35,120.48,120.27,120.36,12562.0,116.6483,116.7743,116.5708,116.658,12562.0
2020-11-19 13:40:00,120.38,120.49,120.23,120.47,10341.0,116.6774,116.784,116.532,116.7646,10341.0
2020-11-19 13:50:00,120.44,120.46,120.13,120.2,15997.0,116.7355,116.7549,116.4351,116.5029,15997.0
2020-11-19 14:00:00,120.21,120.41,120.18,120.39,11129.0,116.5126,116.7065,116.4835,116.6871,11129.0
2020-11-19 14:10:00,120.4,120.5,120.27,120.27,24677.0,116.6968,116.7937,116.5708,116.5708,24677.0
2020-11-19 14:20:00,120.36,120.65,120.36,120.54,9558.0,116.658,116.9391,116.658,116.8325,9558.0
2020-11-19 14:30:00,120.53,120.97,120.5,120.92,39422.0,116.8228,117.2492,116.7937,117.2008,39422.0
2020-11-19 14:40:00,120.92,121.06,120.83,121.01,29077.0,117.2008,117.3365,117.1136,117.288,29077.0
2020-11-19 14:50:00,121.07,121.15,120.83,120.9,17472.0,117.3462,117.4237,117.1136,117.1814,17472.0
2020-11-19 15:00:00,120.9,121.1,120.82,121.06,53498.0,117.1814,117.3752,117.1039,117.3365,53498.0
2020-11-19 15:10:00,121.07,121.39,121.03,121.03,19048.0,117.3462,117.6563,117.3074,117.3074,19048.0
2020-11-19 15:20:00,121.01,121.08,120.69,120.84,38683.0,117.288,117.3559,116.9779,117.1232,38683.0
2020-11-19 15:30:00,120.84,121.14,120.71,121.04,43110.0,117.1232,117.414,116.9972,117.3171,43110.0
2020-11-19 15:40:00,121.03,121.2,120.99,121.04,30057.0,117.3074,117.4722,117.2686,117.3171,30057.0
2020-11-19 15:50:00,121.04,121.32,121.0,121.06,114599.0,117.3171,117.5885,117.2783,117.3365,114599.0
2020-11-20 09:30:00,121.0,121.02,119.82,120.75,108354.0,117.2783,117.2977,116.1346,117.036,108354.0
2020-11-20 09:40:00,120.59,121.13,120.36,120.71,27043.0,116.8809,117.4043,116.658,116.9972,27043.0
2020-11-20 09:50:00,120.75,120.83,119.82,120.29,48821.0,117.036,117.1136,116.1346,116.5902,48821.0
2020-11-20 10:00:00,120.34,120.98,120.34,120.98,163659.0,116.6386,117.2589,116.6386,117.2589,163659.0
2020-11-20 10:10:00,120.97,121.13,120.48,120.86,162180.0,117.2492,117.4043,116.7743,117.1426,162180.0
2020-11-20 10:20:00,120.86,121.65,120.78,121.65,129761.0,117.1426,117.9083,117.0651,117.9083,129761.0
2020-11-20 10:30:00,121.66,121.91,121.32,121.6,161571.0,117.918,118.1603,117.5885,117.8599,161571.0
2020-11-20 10:40:00,121.6,121.72,121.11,121.27,67919.0,117.8599,117.9762,117.3849,117.54,67919.0
2020-11-20 10:50:00,121.2,121.42,120.45,120.55,88742.0,117.4722,117.6854,116.7452,116.8422,88742.0
2020-11-20 11:00:00,120.55,120.57,119.91,120.02,120000.0,116.8422,116.8615,116.2218,116.3285,120000.0
2020-11-20 11:10:00,120.03,120.54,120.02,120.34,57097.0,116.3382,116.8325,116.3285,116.6386,57097.0
2020-11-20 11:20:00,120.3,120.92,120.06,120.86,69083.0,116.5999,117.2008,116.3672,117.1426,69083.0
2020-11-20 11:30:00,120.85,120.86,120.19,120.19,61712.0,117.1329,117.1426,116.4932,116.4932,61712.0
2020-11-20 11:40:00,120.19,120.53,120.01,120.05,64151.0,116.4932,116.8228,116.3188,116.3575,64151.0
2020-11-20 11:50:00,120.01,120.56,119.95,120.51,58022.0,116.3188,116.8519,116.2606,116.8034,58022.0
2020-11-20 12:00:00,120.5,120.55,120.27,120.5,62760.0,116.7937,116.8422,116.5708,116.7937,62760.0
2020-11-20 12:10:00,120.47,120.52,120.22,120.5,57324.0,116.7646,116.8131,116.5223,116.7937,57324.0
2020-11-20 12:20:00,120.5,120.53,120.36,120.5,51765.0,116.7937,116.8228,116.658,116.7937,51765.0
2020-11-20 12:30:00,120.49,120.52,120.23,120.34,49088.0,116.784,116.8131,116.532,116.6386,49088.0
2020-11-20 12:40:00,120.34,120.56,120.3,120.36,62828.0,116.6386,116.8519,116.5999,116.658,62828.0
2020-11-20 12:50:00,120.38,120.5,120.03,120.48,46106.0,116.6774,116.7937,116.3382,116.7743,46106.0
2020-11-20 13:00:00,120.48,120.51,120.29,120.42,59394.0,116.7743,116.8034,116.5902,116.7162,59394.0
2020-11-20 13:10:00,120.45,120.55,120.32,120.48,41621.0,116.7452,116.8422,116.6192,116.7743,41621.0
2020-11-20 13:20:00,120.48,120.54,120.36,120.5,56182.0,116.7743,116.8325,116.658,116.7937,56182.0
2020-11-20 13:30:00,120.47,120.56,120.35,120.48,53332.0,116.7646,116.8519,116.6483,116.7743,53332.0
2020-11-20 13:40:00,120.5,120.53,120.37,120.48,47493.0,116.7937,116.8228,116.6677,116.7743,47493.0
2020-11-20 13:50:00,120.48,120.5,120.22,120.43,58179.0,116.7743,116.7937,116.5223,116.7259,58179.0
2020-11-20 14:00:00,120.41,120.45,120.02,120.21,47548.0,116.7065,116.7452,116.3285,116.5126,47548.0
2020-11-20 14:10:00,120.21,120.29,120.17,120.26,45002.0,116.5126,116.5902,116.4739,116.5611,45002.0
2020-11-20 14:20:00,120.26,120.28,120.01,120.24,70030.0,116.5611,116.5805,116.3188,116.5417,70030.0
2020-11-20 14:30:00,120.24,120.27,120.11,120.12,86035.0,116.5417,116.5708,116.4157,116.4254,86035.0
2020-11-20 14:40:00,120.13,120.2,119.92,120.15,59639.0,116.4351,116.5029,116.2315,116.4545,59639.0
2020-11-20 14:50:00,120.15,120.18,119.91,120.09,60562.0,116.4545,116.4835,116.2218,116.3963,60562.0
2020-11-20 15:00:00,120.09,120.11,119.57,119.58,92956.0,116.3963,116.4157,115.8923,115.902,92956.0
2020-11-20 15:10:00,119.58,119.77,119.21,119.73,184337.0,115.902,116.0862,115.5434,116.0474,184337.0
2020-11-20 15:20:00,119.72,119.98,119.63,119.98,81156.0,116.0377,116.2897,115.9505,116.2897,81156.0
2020-11-20 15:30:00,119.98,120.16,119.87,120.02,119138.0,116.2897,116.4642,116.1831,116.3285,119138.0
2020-11-20 15:40:00,120.0,120.19,119.94,120.19,247232.0,116.3091,116.4932,116.2509,116.4932,247232.0
2020-11-20 15:50:00,120.18,120.19,119.26,119.27,518923.0,116.4835,116.4932,115.5918,115.6015,518923.0
2020-11-23 09:30:00,120.95,121.71,120.75,121.26,67478.0,117.2299,117.9665,117.036,117.5303,67478.0
2020-11-23 09:40:00,121.2,121.64,120.57,120.69,46220.0,117.4722,117.8986,116.8615,116.9779,46220.0
2020-11-23 09:50:00,120.66,121.67,120.66,121.56,20238.0,116.9488,117.9277,116.9488,117.8211,20238.0
2020-11-23 10:00:00,121.48,122.17,121.31,121.99,111406.0,117.7436,118.4123,117.5788,118.2379,111406.0
2020-11-23 10:10:00,121.95,122.42,121.77,122.22,43964.0,118.1991,118.6546,118.0246,118.4608,43964.0
2020-11-23 10:20:00,122.14,122.27,121.7,121.73,63369.0,118.3833,118.5093,117.9568,117.9859,63369.0
2020-11-23 10:30:00,121.61,122.31,121.6,122.21,35269.0,117.8696,118.548,117.8599,118.4511,35269.0
2020-11-23 10:40:00,122.26,122.63,122.26,122.5,34963.0,118.4996,118.8582,118.4996,118.7322,34963.0
2020-11-23 10:50:00,122.57,122.73,122.32,122.67,23677.0,118.8,118.9551,118.5577,118.897,23677.0
2020-11-23 11:00:00,122.67,122.83,122.33,122.43,40835.0,118.897,119.052,118.5674,118.6643,40835.0
2020-11-23 11:10:00,122.28,122.33,121.67,122.0,41305.0,118.519,118.5674,117.9277,118.2476,41305.0
2020-11-23 11:20:00,121.92,122.42,121.83,122.06,45305.0,118.17,118.6546,118.0828,118.3057,45305.0
2020-11-23 11:30:00,122.03,122.14,121.44,121.71,65491.0,118.2766,118.3833,117.7048,117.9665,65491.0
2020-11-23 11:40:00,121.72,122.12,121.68,122.01,30010.0,117.9762,118.3639,117.9374,118.2573,30010.0
2020-11-23 11:50:00,121.99,122.41,121.85,122.34,18813.0,118.2379,118.645,118.1022,118.5771,18813.0
2020-11-23 12:00:00,122.31,122.33,121.92,122.02,15236.0,118.548,118.5674,118.17,118.267,15236.0
2020-11-23 12:10:00,122.03,122.48,122.03,122.4,12053.0,118.2766,118.7128,118.2766,118.6353,12053.0
2020-11-23 12:20:00,122.4,122.86,122.4,122.53,26695.0,118.6353,119.0811,118.6353,118.7613,26695.0
2020-11-23 12:30:00,122.58,122.97,122.57,122.87,10869.0,118.8097,119.1877,118.8,119.0908,10869.0
2020-11-23 12:40:00,122.92,123.09,122.8,122.92,24063.0,119.1393,119.304,119.023,119.1393,24063.0
2020-11-23 12:50:00,122.81,123.05,122.67,122.79,28980.0,119.0327,119.2653,118.897,119.0133,28980.0
2020-11-23 13:00:00,122.8,123.05,122.61,122.98,17681.0,119.023,119.2653,118.8388,119.1974,17681.0
2020-11-23 13:10:00,122.98,123.16,122.81,123.11,15903.0,119.1974,119.3719,119.0327,119.3234,15903.0
2020-11-23 13:20:00,123.07,123.37,123.06,123.24,65232.0,119.2847,119.5754,119.275,119.4494,65232.0
2020-11-23 13:30:00,123.23,123.42,122.94,123.01,24503.0,119.4397,119.6239,119.1587,119.2265,24503.0
2020-11-23 13:40:00,122.94,123.27,122.92,123.08,15149.0,119.1587,119.4785,119.1393,119.2943,15149.0
2020-11-23 13:50:00,123.02,123.21,122.87,123.19,32521.0,119.2362,119.4203,119.0908,119.401,32521.0
2020-11-23 14:00:00,123.15,123.25,122.93,122.93,37318.0,119.3622,119.4591,119.149,119.149,37318.0
2020-11-23 14:10:00,122.95,123.02,122.67,122.8,33862.0,119.1683,119.2362,118.897,119.023,33862.0
2020-11-23 14:20:00,122.79,122.84,122.59,122.73,20784.0,119.0133,119.0617,118.8194,118.9551,20784.0
2020-11-23 14:30:00,122.74,122.95,122.64,122.76,18211.0,118.9648,119.1683,118.8679,118.9842,18211.0
2020-11-23 14:40:00,122.77,122.79,122.45,122.51,38863.0,118.9939,119.0133,118.6837,118.7419,38863.0
2020-11-23 14:50:00,122.55,122.92,122.53,122.88,51098.0,118.7806,119.1393,118.7613,119.1005,51098.0
2020-11-23 15:00:00,122.96,123.21,122.93,123.09,31590.0,119.178,119.4203,119.149,119.304,31590.0
2020-11-23 15:10:00,123.06,123.11,122.86,122.92,50973.0,119.275,119.3234,119.0811,119.1393,50973.0
2020-11-23 15:20:00,122.92,122.92,122.64,122.73,29077.0,119.1393,119.1393,118.8679,118.9551,29077.0
2020-11-23 15:30:00,122.71,122.82,122.59,122.71,37790.0,118.9357,119.0423,118.8194,118.9357,37790.0
2020-11-23 15:40:00,122.76,123.1,122.73,122.89,47531.0,118.9842,119.3137,118.9551,119.1102,47531.0
2020-11-23 15:50:00,122.96,123.19,122.79,123.03,93151.0,119.178,119.401,119.0133,119.2459,93151.0
2020-11-24 09:30:00,126.33,126.9,125.36,125.86,97338.0,122.4444,122.9969,121.5042,121.9888,97338.0
2020-11-24 09:40:00,125.88,126.7,125.73,125.86,44880.0,122.0082,122.803,121.8628,121.9888,44880.0
2020-11-24 09:50:00,125.96,126.95,125.76,126.53,56778.0,122.0858,123.0453,121.8919,122.6382,56778.0
2020-11-24 10:00:00,126.53,127.27,126.21,126.8,160912.0,122.6382,123.3555,122.3281,122.8999,160912.0
2020-11-24 10:10:00,126.77,127.35,126.62,127.01,114805.0,122.8709,123.433,122.7255,123.1035,114805.0
2020-11-24 10:20:00,126.96,127.7,126.89,127.37,71517.0,123.055,123.7722,122.9872,123.4524,71517.0
2020-11-24 10:30:00,127.39,127.91,127.18,127.74,116157.0,123.4718,123.9758,123.2682,123.811,116157.0
2020-11-24 10:40:00,127.7,128.23,127.6,128.18,77122.0,123.7722,124.2859,123.6753,124.2375,77122.0
2020-11-24 10:50:00,128.17,128.35,127.6,127.77,112953.0,124.2278,124.4023,123.6753,123.8401,112953.0
2020-11-24 11:00:00,127.84,127.93,127.6,127.84,66593.0,123.9079,123.9952,123.6753,123.9079,66593.0
2020-11-24 11:10:00,127.87,128.03,127.35,127.37,56860.0,123.937,124.0921,123.433,123.4524,56860.0
2020-11-24 11:20:00,127.4,127.95,127.15,127.33,88178.0,123.4815,124.0146,123.2392,123.4136,88178.0
2020-11-24 11:30:00,127.36,127.84,127.26,127.72,48254.0,123.4427,123.9079,123.3458,123.7916,48254.0
2020-11-24 11:40:00,127.71,128.4,127.68,128.29,52137.0,123.7819,124.4507,123.7529,124.3441,52137.0
2020-11-24 11:50:00,128.28,128.73,128.23,128.58,48164.0,124.3344,124.7706,124.2859,124.6252,48164.0
2020-11-24 12:00:00,128.58,128.61,128.27,128.44,37778.0,124.6252,124.6543,124.3247,124.4895,37778.0
2020-11-24 12:10:00,128.37,128.91,128.37,128.87,50689.0,124.4216,124.945,124.4216,124.9063,50689.0
2020-11-24 12:20:00,128.84,128.93,128.57,128.83,42893.0,124.8772,124.9644,124.6155,124.8675,42893.0
2020-11-24 12:30:00,128.87,129.19,128.74,128.87,60548.0,124.9063,125.2164,124.7803,124.9063,60548.0
2020-11-24 12:40:00,128.9,129.05,128.68,128.77,42310.0,124.9353,125.0807,124.7221,124.8093,42310.0
2020-11-24 12:50:00,128.77,129.18,128.75,129.13,63634.0,124.8093,125.2067,124.79,125.1583,63634.0
2020-11-24 13:00:00,129.13,129.57,129.13,129.37,43700.0,125.1583,125.5847,125.1583,125.3909,43700.0
2020-11-24 13:10:00,129.38,129.43,129.24,129.27,22373.0,125.4006,125.449,125.2649,125.294,22373.0
2020-11-24 13:20:00,129.25,129.42,128.98,128.98,31221.0,125.2746,125.4393,125.0129,125.0129,31221.0
2020-11-24 13:30:00,129.0,129.17,128.84,128.96,29025.0,125.0323,125.197,124.8772,124.9935,29025.0
2020-11-24 13:40:00,128.98,129.53,128.98,129.34,51652.0,125.0129,125.546,125.0129,125.3618,51652.0
2020-11-24 13:50:00,129.32,129.33,129.07,129.22,35692.0,125.3424,125.3521,125.1001,125.2455,35692.0
2020-11-24 14:00:00,129.24,129.63,129.23,129.43,55036.0,125.2649,125.6429,125.2552,125.449,55036.0
2020-11-24 14:10:00,129.43,129.93,129.36,129.84,67699.0,125.449,125.9337,125.3812,125.8464,67699.0
2020-11-24 14:20:00,129.83,129.92,129.69,129.73,52001.0,125.8367,125.924,125.701,125.7398,52001.0
2020-11-24 14:30:00,129.72,129.95,129.48,129.8,49582.0,125.7301,125.953,125.4975,125.8077,49582.0
2020-11-24 14:40:00,129.8,130.2,129.76,129.97,71968.0,125.8077,126.1954,125.7689,125.9724,71968.0
2020-11-24 14:50:00,130.05,130.63,130.05,130.59,53265.0,126.05,126.6121,126.05,126.5734,53265.0
2020-11-24 15:00:00,130.61,130.64,130.07,130.35,70463.0,126.5927,126.6218,126.0694,126.3407,70463.0
2020-11-24 15:10:00,130.34,130.48,130.21,130.27,30253.0,126.331,126.4667,126.205,126.2632,30253.0
2020-11-24 15:20:00,130.25,130.5,130.01,130.44,58023.0,126.2438,126.4861,126.0112,126.428,58023.0
2020-11-24 15:30:00,130.42,130.61,130.31,130.4,148547.0,126.4086,126.5927,126.302,126.3892,148547.0
2020-11-24 15:40:00,130.42,130.75,130.34,130.69,203622.0,126.4086,126.7284,126.331,126.6703,203622.0
2020-11-24 15:50:00,130.68,131.35,130.63,130.92,409321.0,126.6606,127.31,126.6121,126.8932,409321.0
2020-11-25 09:30:00,129.87,129.9,128.35,128.93,135504.0,125.8755,125.9046,124.4023,124.9644,135504.0
2020-11-25 09:40:00,128.97,130.25,128.44,129.07,123346.0,125.0032,126.2438,124.4895,125.1001,123346.0
2020-11-25 09:50:00,129.0,129.14,128.12,128.3,52393.0,125.0323,125.168,124.1793,124.3538,52393.0
2020-11-25 10:00:00,128.31,128.69,128.1,128.38,37575.0,124.3635,124.7318,124.1599,124.4313,37575.0
2020-11-25 10:10:00,128.4,128.96,128.33,128.41,50746.0,124.4507,124.9935,124.3829,124.4604,50746.0
2020-11-25 10:20:00,128.42,128.57,128.05,128.38,36968.0,124.4701,124.6155,124.1115,124.4313,36968.0
2020-11-25 10:30:00,128.44,128.58,128.14,128.34,26172.0,124.4895,124.6252,124.1987,124.3926,26172.0
2020-11-25 10:40:00,128.3,128.71,128.23,128.45,15799.0,124.3538,124.7512,124.2859,124.4992,15799.0
2020-11-25 10:50:00,128.4,128.58,127.76,128.1,56291.0,124.4507,124.6252,123.8304,124.1599,56291.0
2020-11-25 11:00:00,128.11,128.4,127.88,128.1,32952.0,124.1696,124.4507,123.9467,124.1599,32952.0
2020-11-25 11:10:00,128.1,128.23,127.91,128.21,28786.0,124.1599,124.2859,123.9758,124.2666,28786.0
2020-11-25 11:20:00,128.23,128.76,128.13,128.68,38021.0,124.2859,124.7996,124.189,124.7221,38021.0
2020-11-25 11:30:00,128.62,128.66,128.42,128.66,18995.0,124.664,124.7027,124.4701,124.7027,18995.0
2020-11-25 11:40:00,128.75,128.83,128.48,128.8,12279.0,124.79,124.8675,124.5283,124.8384,12279.0
2020-11-25 11:50:00,128.74,129.05,128.72,129.0,21696.0,124.7803,125.0807,124.7609,125.0323,21696.0
2020-11-25 12:00:00,128.97,129.1,128.93,129.03,22992.0,125.0032,125.1292,124.9644,125.0613,22992.0
2020-11-25 12:10:00,129.2,129.32,129.12,129.27,16904.0,125.2261,125.3424,125.1486,125.294,16904.0
2020-11-25 12:20:00,129.27,129.33,129.01,129.33,30206.0,125.294,125.3521,125.042,125.3521,30206.0
2020-11-25 12:30:00,129.31,129.37,128.66,128.69,21679.0,125.3327,125.3909,124.7027,124.7318,21679.0
2020-11-25 12:40:00,128.69,129.06,128.69,129.01,30156.0,124.7318,125.0904,124.7318,125.042,30156.0
2020-11-25 12:50:00,129.02,129.03,128.82,129.01,20786.0,125.0516,125.0613,124.8578,125.042,20786.0
2020-11-25 13:00:00,129.0,129.35,128.98,129.27,16380.0,125.0323,125.3715,125.0129,125.294,16380.0
2020-11-25 13:10:00,129.27,129.48,128.97,128.97,22215.0,125.294,125.4975,125.0032,125.0032,22215.0
2020-11-25 13:20:00,129.06,129.16,128.9,128.93,11382.0,125.0904,125.1873,124.9353,124.9644,11382.0
2020-11-25 13:30:00,128.98,129.26,128.89,129.16,36137.0,125.0129,125.2843,124.9256,125.1873,36137.0
2020-11-25 13:40:00,129.19,129.19,128.96,129.03,16301.0,125.2164,125.2164,124.9935,125.0613,16301.0
2020-11-25 13:50:00,129.02,129.16,128.95,128.97,16790.0,125.0516,125.1873,124.9838,125.0032,16790.0
2020-11-25 14:00:00,128.94,128.96,128.47,128.6,10300.0,124.9741,124.9935,124.5186,124.6446,10300.0
2020-11-25 14:10:00,128.58,128.67,128.44,128.5,24941.0,124.6252,124.7124,124.4895,124.5476,24941.0
2020-11-25 14:20:00,128.55,128.67,128.47,128.52,19090.0,124.5961,124.7124,124.5186,124.567,19090.0
2020-11-25 14:30:00,128.58,128.66,128.47,128.58,11012.0,124.6252,124.7027,124.5186,124.6252,11012.0
2020-11-25 14:40:00,128.62,128.83,128.58,128.75,28047.0,124.664,124.8675,124.6252,124.79,28047.0
2020-11-25 14:50:00,128.75,128.82,128.65,128.75,40397.0,124.79,124.8578,124.693,124.79,40397.0
2020-11-25 15:00:00,128.76,128.96,128.75,128.96,12766.0,124.7996,124.9935,124.79,124.9935,12766.0
2020-11-25 15:10:00,128.94,129.17,128.93,128.96,12677.0,124.9741,125.197,124.9644,124.9935,12677.0
2020-11-25 15:20:00,128.92,129.02,128.86,128.93,19400.0,124.9547,125.0516,124.8966,124.9644,19400.0
2020-11-25 15:30:00,128.88,128.88,128.49,128.62,29828.0,124.916,124.916,124.5379,124.664,29828.0
2020-11-25 15:40:00,128.66,129.08,128.62,128.87,50890.0,124.7027,125.1098,124.664,124.9063,50890.0
2020-11-25 15:50:00,128.92,129.35,128.87,129.23,173518.0,124.9547,125.3715,124.9063,125.2552,173518.0
2020-11-27 09:30:00,127.8,130.74,127.8,129.92,127483.0,123.8692,126.7187,123.8692,125.924,127483.0
2020-11-27 09:40:00,129.95,130.13,129.18,129.49,36376.0,125.953,126.1275,125.2067,125.5072,36376.0
2020-11-27 09:50:00,129.53,130.08,129.42,129.66,70674.0,125.546,126.079,125.4393,125.672,70674.0
2020-11-27 10:00:00,129.58,129.9,129.31,129.64,37046.0,125.5944,125.9046,125.3327,125.6526,37046.0
2020-11-27 10:10:00,129.67,129.85,129.08,129.15,19049.0,125.6817,125.8561,125.1098,125.1776,19049.0
2020-11-27 10:20:00,129.15,129.4,128.76,129.2,31541.0,125.1776,125.42,124.7996,125.2261,31541.0
2020-11-27 10:30:00,129.2,129.3,128.96,128.96,21889.0,125.2261,125.323,124.9935,124.9935,21889.0
2020-11-27 10:40:00,128.96,129.13,128.71,128.91,21620.0,124.9935,125.1583,124.7512,124.945,21620.0
2020-11-27 10:50:00,128.95,129.08,128.78,128.78,38800.0,124.9838,125.1098,124.819,124.819,38800.0
2020-11-27 11:00:00,128.78,128.87,128.15,128.32,27832.0,124.819,124.9063,124.2084,124.3732,27832.0
2020-11-27 11:10:00,128.36,128.51,127.94,128.15,38291.0,124.4119,124.5573,124.0049,124.2084,38291.0
2020-11-27 11:20:00,128.15,128.17,127.44,127.69,38070.0,124.2084,124.2278,123.5202,123.7626,38070.0
2020-11-27 11:30:00,127.75,127.82,127.2,127.68,31883.0,123.8207,123.8886,123.2876,123.7529,31883.0
2020-11-27 11:40:00,127.74,127.84,127.61,127.7,41664.0,123.811,123.9079,123.685,123.7722,41664.0
2020-11-27 11:50:00,127.7,128.07,127.67,127.99,25233.0,123.7722,124.1309,123.7432,124.0533,25233.0
2020-11-27 12:00:00,128.02,128.2,127.7,127.8,10903.0,124.0824,124.2569,123.7722,123.8692,10903.0
2020-11-27 12:10:00,127.81,128.06,127.7,127.94,14157.0,123.8789,124.1212,123.7722,124.0049,14157.0
2020-11-27 12:20:00,127.94,128.06,127.7,127.73,17440.0,124.0049,124.1212,123.7722,123.8013,17440.0
2020-11-27 12:30:00,127.7,127.91,127.69,127.89,28451.0,123.7722,123.9758,123.7626,123.9564,28451.0
2020-11-27 12:40:00,127.91,128.04,127.68,127.71,26968.0,123.9758,124.1018,123.7529,123.7819,26968.0
2020-11-27 12:50:00,127.77,128.35,127.67,128.35,79024.0,123.8401,124.4023,123.7432,124.4023,79024.0
2020-11-30 09:30:00,127.5,128.25,127.0,128.05,113681.0,123.5784,124.3053,123.0938,124.1115,113681.0
2020-11-30 09:40:00,128.06,128.31,127.68,127.77,28007.0,124.1212,124.3635,123.7529,123.8401,28007.0
2020-11-30 09:50:00,127.67,127.84,127.39,127.59,48918.0,123.7432,123.9079,123.4718,123.6656,48918.0
2020-11-30 10:00:00,127.63,127.8,127.14,127.42,58537.0,123.7044,123.8692,123.2295,123.5009,58537.0
2020-11-30 10:10:00,127.52,127.98,126.58,126.66,62855.0,123.5978,124.0436,122.6867,122.7642,62855.0
2020-11-30 10:20:00,126.68,126.76,126.14,126.24,28070.0,122.7836,122.8612,122.2602,122.3572,28070.0
2020-11-30 10:30:00,126.35,126.42,125.26,125.38,39933.0,122.4638,122.5316,121.4073,121.5236,39933.0
2020-11-30 10:40:00,125.31,125.96,124.88,125.87,49792.0,121.4558,122.0858,121.039,121.9985,49792.0
2020-11-30 10:50:00,125.98,126.48,125.87,126.29,25827.0,122.1052,122.5898,121.9985,122.4056,25827.0
2020-11-30 11:00:00,126.31,126.5,125.99,126.24,33257.0,122.425,122.6092,122.1148,122.3572,33257.0
2020-11-30 11:10:00,126.28,126.49,125.93,125.99,25372.0,122.3959,122.5995,122.0567,122.1148,25372.0
2020-11-30 11:20:00,125.99,126.14,125.92,126.02,17770.0,122.1148,122.2602,122.047,122.1439,17770.0
2020-11-30 11:30:00,125.96,126.24,125.78,126.2,30560.0,122.0858,122.3572,121.9113,122.3184,30560.0
2020-11-30 11:40:00,126.21,126.54,125.98,126.54,20199.0,122.3281,122.6479,122.1052,122.6479,20199.0
2020-11-30 11:50:00,126.52,126.78,126.22,126.4,17920.0,122.6285,122.8805,122.3378,122.5122,17920.0
2020-11-30 12:00:00,126.41,126.46,126.14,126.32,8902.0,122.5219,122.5704,122.2602,122.4347,8902.0
2020-11-30 12:10:00,126.28,126.48,126.18,126.19,7824.0,122.3959,122.5898,122.299,122.3087,7824.0
2020-11-30 12:20:00,126.11,126.42,125.97,126.4,14137.0,122.2312,122.5316,122.0955,122.5122,14137.0
2020-11-30 12:30:00,126.36,126.43,126.09,126.37,10837.0,122.4735,122.5413,122.2118,122.4832,10837.0
2020-11-30 12:40:00,126.34,126.34,126.09,126.29,9061.0,122.4541,122.4541,122.2118,122.4056,9061.0
2020-11-30 12:50:00,126.26,126.42,126.1,126.4,12072.0,122.3765,122.5316,122.2215,122.5122,12072.0
2020-11-30 13:00:00,126.35,126.43,126.16,126.19,20103.0,122.4638,122.5413,122.2796,122.3087,20103.0
2020-11-30 13:10:00,126.23,126.27,126.14,126.22,6893.0,122.3475,122.3862,122.2602,122.3378,6893.0
2020-11-30 13:20:00,126.17,126.35,126.13,126.28,21697.0,122.2893,122.4638,122.2505,122.3959,21697.0
2020-11-30 13:30:00,126.22,126.43,126.08,126.43,17555.0,122.3378,122.5413,122.2021,122.5413,17555.0
2020-11-30 13:40:00,126.43,126.7,126.4,126.66,16533.0,122.5413,122.803,122.5122,122.7642,16533.0
2020-11-30 13:50:00,126.67,126.71,126.44,126.49,10053.0,122.7739,122.8127,122.551,122.5995,10053.0
2020-11-30 14:00:00,126.53,126.57,126.2,126.47,18346.0,122.6382,122.677,122.3184,122.5801,18346.0
2020-11-30 14:10:00,126.48,126.9,126.41,126.76,13645.0,122.5898,122.9969,122.5219,122.8612,13645.0
2020-11-30 14:20:00,126.68,126.68,126.37,126.48,14061.0,122.7836,122.7836,122.4832,122.5898,14061.0
2020-11-30 14:30:00,126.49,126.61,126.3,126.36,11951.0,122.5995,122.7158,122.4153,122.4735,11951.0
2020-11-30 14:40:00,126.37,126.43,125.97,126.11,34642.0,122.4832,122.5413,122.0955,122.2312,34642.0
2020-11-30 14:50:00,126.13,127.03,126.02,127.0,21728.0,122.2505,123.1229,122.1439,123.0938,21728.0
2020-11-30 15:00:00,127.0,127.3,126.93,127.04,28979.0,123.0938,123.3846,123.0259,123.1325,28979.0
2020-11-30 15:10:00,127.02,127.52,126.8,127.5,28604.0,123.1132,123.5978,122.8999,123.5784,28604.0
2020-11-30 15:20:00,127.48,127.53,127.01,127.04,27077.0,123.559,123.6075,123.1035,123.1325,27077.0
2020-11-30 15:30:00,127.03,127.49,126.75,126.95,45239.0,123.1229,123.5687,122.8515,123.0453,45239.0
2020-11-30 15:40:00,126.95,127.0,126.65,126.83,36223.0,123.0453,123.0938,122.7545,122.929,36223.0
2020-11-30 15:50:00,126.77,127.23,126.63,126.98,157130.0,122.8709,123.3167,122.7352,123.0744,157130.0
2020-12-01 09:30:00,129.5,129.67,127.86,128.93,83132.0,125.5169,125.6817,123.9273,124.9644,83132.0
2020-12-01 09:40:00,128.96,129.26,128.15,128.55,54493.0,124.9935,125.2843,124.2084,124.5961,54493.0
2020-12-01 09:50:00,128.42,128.59,127.67,128.49,37611.0,124.4701,124.6349,123.7432,124.5379,37611.0
2020-12-01 10:00:00,128.71,128.85,128.11,128.14,19189.0,124.7512,124.8869,124.1696,124.1987,19189.0
2020-12-01 10:10:00,128.13,128.63,128.12,128.62,14725.0,124.189,124.6736,124.1793,124.664,14725.0
2020-12-01 10:20:00,128.59,129.05,128.46,128.88,23022.0,124.6349,125.0807,124.5089,124.916,23022.0
2020-12-01 10:30:00,128.85,129.2,128.36,128.49,22888.0,124.8869,125.2261,124.4119,124.5379,22888.0
2020-12-01 10:40:00,128.46,128.95,128.25,128.88,22190.0,124.5089,124.9838,124.3053,124.916,22190.0
2020-12-01 10:50:00,128.97,129.23,128.73,129.05,22750.0,125.0032,125.2552,124.7706,125.0807,22750.0
2020-12-01 11:00:00,129.09,129.21,128.73,129.1,20345.0,125.1195,125.2358,124.7706,125.1292,20345.0
2020-12-01 11:10:00,129.06,129.14,128.69,129.13,12986.0,125.0904,125.168,124.7318,125.1583,12986.0
2020-12-01 11:20:00,129.19,129.19,128.78,129.09,14520.0,125.2164,125.2164,124.819,125.1195,14520.0
2020-12-01 11:30:00,129.06,129.18,128.4,128.78,24700.0,125.0904,125.2067,124.4507,124.819,24700.0
2020-12-01 11:40:00,128.78,128.91,128.6,128.61,18317.0,124.819,124.945,124.6446,124.6543,18317.0
2020-12-01 11:50:00,128.59,128.7,128.32,128.48,26223.0,124.6349,124.7415,124.3732,124.5283,26223.0
2020-12-01 12:00:00,128.48,128.86,128.3,128.39,54398.0,124.5283,124.8966,124.3538,124.441,54398.0
2020-12-01 12:10:00,128.33,128.51,128.06,128.32,29450.0,124.3829,124.5573,124.1212,124.3732,29450.0
2020-12-01 12:20:00,128.33,128.81,128.23,128.8,23922.0,124.3829,124.8481,124.2859,124.8384,23922.0
2020-12-01 12:30:00,128.81,128.93,128.62,128.76,12538.0,124.8481,124.9644,124.664,124.7996,12538.0
2020-12-01 12:40:00,128.68,128.99,128.67,128.87,13619.0,124.7221,125.0226,124.7124,124.9063,13619.0
2020-12-01 12:50:00,128.86,128.91,128.72,128.77,12839.0,124.8966,124.945,124.7609,124.8093,12839.0
2020-12-01 13:00:00,128.8,128.94,128.6,128.9,15747.0,124.8384,124.9741,124.6446,124.9353,15747.0
2020-12-01 13:10:00,128.83,128.86,128.57,128.79,12755.0,124.8675,124.8966,124.6155,124.8287,12755.0
2020-12-01 13:20:00,128.83,129.0,128.6,128.66,15553.0,124.8675,125.0323,124.6446,124.7027,15553.0
2020-12-01 13:30:00,128.71,128.94,128.53,128.87,18472.0,124.7512,124.9741,124.5767,124.9063,18472.0
2020-12-01 13:40:00,128.82,128.93,128.75,128.79,8633.0,124.8578,124.9644,124.79,124.8287,8633.0
2020-12-01 13:50:00,128.78,129.04,128.77,129.0,12110.0,124.819,125.071,124.8093,125.0323,12110.0
2020-12-01 14:00:00,129.09,129.1,128.87,128.99,10312.0,125.1195,125.1292,124.9063,125.0226,10312.0
2020-12-01 14:10:00,129.01,129.25,128.93,129.13,16161.0,125.042,125.2746,124.9644,125.1583,16161.0
2020-12-01 14:20:00,129.12,129.44,129.12,129.41,45190.0,125.1486,125.4587,125.1486,125.4297,45190.0
2020-12-01 14:30:00,129.4,129.43,129.15,129.28,11413.0,125.42,125.449,125.1776,125.3037,11413.0
2020-12-01 14:40:00,129.31,129.59,129.31,129.47,16343.0,125.3327,125.6041,125.3327,125.4878,16343.0
2020-12-01 14:50:00,129.5,129.5,129.08,129.08,12320.0,125.5169,125.5169,125.1098,125.1098,12320.0
2020-12-01 15:00:00,129.09,129.1,128.31,128.65,24442.0,125.1195,125.1292,124.3635,124.693,24442.0
2020-12-01 15:10:00,128.62,128.91,128.54,128.8,20954.0,124.664,124.945,124.5864,124.8384,20954.0
2020-12-01 15:20:00,128.81,129.03,128.77,129.0,21237.0,124.8481,125.0613,124.8093,125.0323,21237.0
2020-12-01 15:30:00,129.05,129.24,128.85,128.93,34157.0,125.0807,125.2649,124.8869,124.9644,34157.0
2020-12-01 15:40:00,128.99,128.99,128.53,128.88,36060.0,125.0226,125.0226,124.5767,124.916,36060.0
2020-12-01 15:50:00,128.85,128.99,128.47,128.52,99914.0,124.8869,125.0226,124.5186,124.567,99914.0
2020-12-02 09:30:00,128.11,129.11,127.68,128.61,85553.0,124.1696,125.1389,123.7529,124.6543,85553.0
2020-12-02 09:40:00,128.53,128.98,127.98,128.09,54259.0,124.5767,125.0129,124.0436,124.1503,54259.0
2020-12-02 09:50:00,128.01,129.12,128.0,129.07,43130.0,124.0727,125.1486,124.063,125.1001,43130.0
2020-12-02 10:00:00,129.24,129.71,128.9,128.91,35069.0,125.2649,125.7204,124.9353,124.945,35069.0
2020-12-02 10:10:00,128.96,129.13,128.83,129.0,28789.0,124.9935,125.1583,124.8675,125.0323,28789.0
2020-12-02 10:20:00,128.99,129.78,128.87,129.67,48271.0,125.0226,125.7883,124.9063,125.6817,48271.0
2020-12-02 10:30:00,129.74,129.89,129.58,129.89,34902.0,125.7495,125.8949,125.5944,125.8949,34902.0
2020-12-02 10:40:00,129.82,129.95,129.57,129.8,24384.0,125.827,125.953,125.5847,125.8077,24384.0
2020-12-02 10:50:00,129.8,130.32,129.75,130.13,51120.0,125.8077,126.3117,125.7592,126.1275,51120.0
2020-12-02 11:00:00,130.18,130.64,130.1,130.33,46539.0,126.176,126.6218,126.0984,126.3214,46539.0
2020-12-02 11:10:00,130.33,130.44,129.84,129.86,59914.0,126.3214,126.428,125.8464,125.8658,59914.0
2020-12-02 11:20:00,129.9,129.92,129.55,129.64,21206.0,125.9046,125.924,125.5653,125.6526,21206.0
2020-12-02 11:30:00,129.63,129.76,129.37,129.49,21010.0,125.6429,125.7689,125.3909,125.5072,21010.0
2020-12-02 11:40:00,129.48,129.91,129.44,129.89,13860.0,125.4975,125.9143,125.4587,125.8949,13860.0
2020-12-02 11:50:00,129.8,129.96,129.55,129.77,11772.0,125.8077,125.9627,125.5653,125.7786,11772.0
2020-12-02 12:00:00,129.75,129.75,129.4,129.56,6765.0,125.7592,125.7592,125.42,125.575,6765.0
2020-12-02 12:10:00,129.56,129.74,129.42,129.65,12623.0,125.575,125.7495,125.4393,125.6623,12623.0
2020-12-02 12:20:00,129.67,129.74,129.58,129.66,6842.0,125.6817,125.7495,125.5944,125.672,6842.0
2020-12-02 12:30:00,129.61,129.69,129.5,129.56,10301.0,125.6235,125.701,125.5169,125.575,10301.0
2020-12-02 12:40:00,129.55,129.77,129.46,129.6,20028.0,125.5653,125.7786,125.4781,125.6138,20028.0
2020-12-02 12:50:00,129.59,129.74,129.33,129.46,16122.0,125.6041,125.7495,125.3521,125.4781,16122.0
2020-12-02 13:00:00,129.42,129.75,129.4,129.62,16625.0,125.4393,125.7592,125.42,125.6332,16625.0
2020-12-02 13:10:00,129.61,129.8,129.57,129.75,18024.0,125.6235,125.8077,125.5847,125.7592,18024.0
2020-12-02 13:20:00,129.75,129.78,129.54,129.59,15401.0,125.7592,125.7883,125.5557,125.6041,15401.0
2020-12-02 13:30:00,129.57,129.73,129.52,129.72,10348.0,125.5847,125.7398,125.5363,125.7301,10348.0
2020-12-02 13:40:00,129.69,129.72,129.25,129.34,16657.0,125.701,125.7301,125.2746,125.3618,16657.0
2020-12-02 13:50:00,129.3,129.6,129.25,129.49,14850.0,125.323,125.6138,125.2746,125.5072,14850.0
2020-12-02 14:00:00,129.46,129.59,129.11,129.21,17228.0,125.4781,125.6041,125.1389,125.2358,17228.0
2020-12-02 14:10:00,129.25,129.43,129.01,129.34,17508.0,125.2746,125.449,125.042,125.3618,17508.0
2020-12-02 14:20:00,129.4,129.58,129.2,129.52,28902.0,125.42,125.5944,125.2261,125.5363,28902.0
2020-12-02 14:30:00,129.49,129.8,129.39,129.6,24030.0,125.5072,125.8077,125.4103,125.6138,24030.0
2020-12-02 14:40:00,129.59,129.63,129.21,129.37,25869.0,125.6041,125.6429,125.2358,125.3909,25869.0
2020-12-02 14:50:00,129.36,129.44,129.17,129.18,24205.0,125.3812,125.4587,125.197,125.2067,24205.0
2020-12-02 15:00:00,129.21,129.33,128.88,128.91,29437.0,125.2358,125.3521,124.916,124.945,29437.0
2020-12-02 15:10:00,128.94,129.05,128.84,129.03,39198.0,124.9741,125.0807,124.8772,125.0613,39198.0
2020-12-02 15:20:00,128.98,129.01,128.76,128.87,25743.0,125.0129,125.042,124.7996,124.9063,25743.0
2020-12-02 15:30:00,128.9,129.03,128.81,128.88,43804.0,124.9353,125.0613,124.8481,124.916,43804.0
2020-12-02 15:40:00,128.95,129.05,128.8,128.83,42144.0,124.9838,125.0807,124.8384,124.8675,42144.0
2020-12-02 15:50:00,128.87,128.9,128.53,128.76,142010.0,124.9063,124.9353,124.5767,124.7996,142010.0
2020-12-03 09:30:00,129.7,130.41,129.1,130.12,63108.0,125.7107,126.3989,125.1292,126.1178,63108.0
2020-12-03 09:40:00,129.96,130.23,129.56,129.99,36261.0,125.9627,126.2244,125.575,125.9918,36261.0
2020-12-03 09:50:00,129.99,131.47,129.99,130.95,66487.0,125.9918,127.4263,125.9918,126.9223,66487.0
2020-12-03 10:00:00,130.95,131.04,130.44,130.45,23831.0,126.9223,127.0095,126.428,126.4377,23831.0
2020-12-03 10:10:00,130.43,130.53,130.16,130.22,42818.0,126.4183,126.5152,126.1566,126.2147,42818.0
2020-12-03 10:20:00,130.33,131.23,130.26,130.58,26191.0,126.3214,127.1937,126.2535,126.5637,26191.0
2020-12-03 10:30:00,130.54,131.42,130.34,131.19,65576.0,126.5249,127.3778,126.331,127.1549,65576.0
2020-12-03 10:40:00,131.21,131.5,131.0,131.37,40688.0,127.1743,127.4554,126.9707,127.3294,40688.0
2020-12-03 10:50:00,131.44,132.57,131.38,132.39,63379.0,127.3972,128.4925,127.3391,128.318,63379.0
2020-12-03 11:00:00,132.41,132.69,132.01,132.3,42309.0,128.3374,128.6088,127.9497,128.2308,42309.0
2020-12-03 11:10:00,132.24,132.87,131.7,132.86,56878.0,128.1726,128.7832,127.6492,128.7735,56878.0
2020-12-03 11:20:00,132.91,133.59,132.72,133.27,73271.0,128.822,129.4811,128.6378,129.1709,73271.0
2020-12-03 11:30:00,133.33,133.52,132.94,133.16,38709.0,129.2291,129.4132,128.8511,129.0643,38709.0
2020-12-03 11:40:00,133.22,133.94,133.22,133.81,35097.0,129.1225,129.8203,129.1225,129.6943,35097.0
2020-12-03 11:50:00,133.75,134.17,133.43,134.11,64248.0,129.6362,130.0432,129.326,129.9851,64248.0
2020-12-03 12:00:00,134.18,134.56,133.77,134.11,73738.0,130.0529,130.4213,129.6555,129.9851,73738.0
2020-12-03 12:10:00,134.13,134.32,134.04,134.18,17294.0,130.0045,130.1886,129.9172,130.0529,17294.0
2020-12-03 12:20:00,134.17,134.43,134.14,134.15,29092.0,130.0432,130.2952,130.0142,130.0239,29092.0
2020-12-03 12:30:00,134.15,134.25,133.75,133.91,75644.0,130.0239,130.1208,129.6362,129.7912,75644.0
2020-12-03 12:40:00,133.96,134.25,133.82,133.99,36010.0,129.8397,130.1208,129.704,129.8688,36010.0
2020-12-03 12:50:00,134.03,134.03,133.52,133.74,36026.0,129.9076,129.9076,129.4132,129.6265,36026.0
2020-12-03 13:00:00,133.72,134.22,133.67,133.9,31008.0,129.6071,130.0917,129.5586,129.7816,31008.0
2020-12-03 13:10:00,133.92,134.25,133.85,133.93,23273.0,129.8009,130.1208,129.7331,129.8106,23273.0
2020-12-03 13:20:00,134.0,134.34,133.65,134.34,43832.0,129.8785,130.208,129.5392,130.208,43832.0
2020-12-03 13:30:00,134.31,134.67,133.96,134.08,32614.0,130.1789,130.5279,129.8397,129.956,32614.0
2020-12-03 13:40:00,134.1,134.22,133.87,134.05,21274.0,129.9754,130.0917,129.7525,129.9269,21274.0
2020-12-03 13:50:00,134.0,134.04,133.27,133.46,29008.0,129.8785,129.9172,129.1709,129.3551,29008.0
2020-12-03 14:00:00,133.37,133.83,133.35,133.35,81264.0,129.2679,129.7137,129.2485,129.2485,81264.0
2020-12-03 14:10:00,133.34,133.74,133.27,133.35,30608.0,129.2388,129.6265,129.1709,129.2485,30608.0
2020-12-03 14:20:00,133.34,133.44,133.19,133.38,13807.0,129.2388,129.3357,129.0934,129.2775,13807.0
2020-12-03 14:30:00,133.38,133.47,133.29,133.36,16772.0,129.2775,129.3648,129.1903,129.2582,16772.0
2020-12-03 14:40:00,133.36,133.47,133.12,133.44,18337.0,129.2582,129.3648,129.0255,129.3357,18337.0
2020-12-03 14:50:00,133.43,133.45,133.11,133.26,22014.0,129.326,129.3454,129.0158,129.1612,22014.0
2020-12-03 15:00:00,133.24,133.5,133.24,133.27,25336.0,129.1419,129.3939,129.1419,129.1709,25336.0
2020-12-03 15:10:00,133.22,133.53,133.21,133.51,24314.0,129.1225,129.4229,129.1128,129.4035,24314.0
2020-12-03 15:20:00,133.53,133.61,133.17,133.31,44900.0,129.4229,129.5005,129.074,129.2097,44900.0
2020-12-03 15:30:00,133.36,133.53,132.88,132.93,41839.0,129.2582,129.4229,128.7929,128.8414,41839.0
2020-12-03 15:40:00,132.91,132.93,131.64,132.72,122059.0,128.822,128.8414,127.5911,128.6378,122059.0
2020-12-03 15:50:00,132.71,132.75,132.02,132.38,130578.0,128.6282,128.6669,127.9594,128.3083,130578.0
2020-12-04 09:30:00,133.96,134.2,132.77,132.86,69864.0,129.8397,130.0723,128.6863,128.7735,69864.0
2020-12-04 09:40:00,132.92,133.65,132.78,133.59,33348.0,128.8317,129.5392,128.696,129.4811,33348.0
2020-12-04 09:50:00,133.65,134.38,133.5,134.16,61824.0,129.5392,130.2468,129.3939,130.0336,61824.0
2020-12-04 10:00:00,134.22,134.23,133.27,133.7,71246.0,130.0917,130.1014,129.1709,129.5877,71246.0
2020-12-04 10:10:00,133.68,133.97,133.08,133.12,49437.0,129.5683,129.8494,128.9868,129.0255,49437.0
2020-12-04 10:20:00,133.12,133.66,132.97,133.45,28160.0,129.0255,129.5489,128.8802,129.3454,28160.0
2020-12-04 10:30:00,133.4,134.51,133.39,134.39,48430.0,129.2969,130.3728,129.2872,130.2565,48430.0
2020-12-04 10:40:00,134.44,134.64,134.07,134.35,46234.0,130.3049,130.4988,129.9463,130.2177,46234.0
2020-12-04 10:50:00,134.43,134.69,134.21,134.4,25157.0,130.2952,130.5473,130.082,130.2662,25157.0
2020-12-04 11:00:00,134.34,134.84,134.31,134.82,29565.0,130.208,130.6926,130.1789,130.6733,29565.0
2020-12-04 11:10:00,134.81,134.85,134.44,134.57,18743.0,130.6636,130.7023,130.3049,130.4309,18743.0
2020-12-04 11:20:00,134.54,134.62,134.18,134.28,32062.0,130.4019,130.4794,130.0529,130.1499,32062.0
2020-12-04 11:30:00,134.26,134.26,133.81,133.87,19394.0,130.1305,130.1305,129.6943,129.7525,19394.0
2020-12-04 11:40:00,133.86,134.39,133.86,134.37,15592.0,129.7428,130.2565,129.7428,130.2371,15592.0
2020-12-04 11:50:00,134.43,134.45,134.22,134.3,17945.0,130.2952,130.3146,130.0917,130.1692,17945.0
2020-12-04 12:00:00,134.36,134.54,134.23,134.27,16474.0,130.2274,130.4019,130.1014,130.1402,16474.0
2020-12-04 12:10:00,134.32,134.44,134.17,134.4,25038.0,130.1886,130.3049,130.0432,130.2662,25038.0
2020-12-04 12:20:00,134.45,134.47,134.19,134.2,33803.0,130.3146,130.334,130.0626,130.0723,33803.0
2020-12-04 12:30:00,134.3,134.4,134.11,134.29,25911.0,130.1692,130.2662,129.9851,130.1596,25911.0
2020-12-04 12:40:00,134.33,134.89,134.33,134.78,28614.0,130.1983,130.7411,130.1983,130.6345,28614.0
2020-12-04 12:50:00,134.84,134.87,134.59,134.79,16039.0,130.6926,130.7217,130.4503,130.6442,16039.0
2020-12-04 13:00:00,134.77,134.88,134.67,134.75,22966.0,130.6248,130.7314,130.5279,130.6054,22966.0
2020-12-04 13:10:00,134.76,134.99,134.74,134.79,14991.0,130.6151,130.838,130.5957,130.6442,14991.0
2020-12-04 13:20:00,134.78,134.94,134.53,134.94,16232.0,130.6345,130.7896,130.3922,130.7896,16232.0
2020-12-04 13:30:00,134.94,135.13,134.79,135.09,32367.0,130.7896,130.9737,130.6442,130.9349,32367.0
2020-12-04 13:40:00,135.09,135.09,134.46,134.77,23480.0,130.9349,130.9349,130.3243,130.6248,23480.0
2020-12-04 13:50:00,134.76,135.1,134.76,135.02,15805.0,130.6151,130.9446,130.6151,130.8671,15805.0
2020-12-04 14:00:00,134.98,135.23,134.97,135.06,34622.0,130.8283,131.0706,130.8186,130.9059,34622.0
2020-12-04 14:10:00,135.02,135.33,135.02,135.09,28197.0,130.8671,131.1676,130.8671,130.9349,28197.0
2020-12-04 14:20:00,135.13,135.3,134.98,135.0,25556.0,130.9737,131.1385,130.8283,130.8477,25556.0
2020-12-04 14:30:00,135.04,135.16,134.78,134.8,13999.0,130.8865,131.0028,130.6345,130.6539,13999.0
2020-12-04 14:40:00,134.76,134.96,134.75,134.96,15917.0,130.6151,130.8089,130.6054,130.8089,15917.0
2020-12-04 14:50:00,134.99,135.3,134.85,135.14,23497.0,130.838,131.1385,130.7023,130.9834,23497.0
2020-12-04 15:00:00,135.18,135.37,135.04,135.28,35826.0,131.0222,131.2063,130.8865,131.1191,35826.0
2020-12-04 15:10:00,135.3,135.31,134.94,135.11,15119.0,131.1385,131.1482,130.7896,130.9543,15119.0
2020-12-04 15:20:00,135.05,135.24,135.03,135.22,16212.0,130.8962,131.0803,130.8768,131.061,16212.0
2020-12-04 15:30:00,135.24,135.55,135.2,135.47,26129.0,131.0803,131.3808,131.0416,131.3033,26129.0
2020-12-04 15:40:00,135.44,135.8,135.41,135.65,57581.0,131.2742,131.6231,131.2451,131.4777,57581.0
2020-12-04 15:50:00,135.64,135.84,135.49,135.64,120853.0,131.468,131.6619,131.3226,131.468,120853.0
2020-12-07 09:30:00,134.76,134.99,133.0,133.0,43209.0,130.6151,130.838,128.9092,128.9092,43209.0
2020-12-07 09:40:00,132.97,133.47,132.78,133.3,14436.0,128.8802,129.3648,128.696,129.2,14436.0
2020-12-07 09:50:00,133.35,133.68,132.45,133.0,36130.0,129.2485,129.5683,128.3761,128.9092,36130.0
2020-12-07 10:00:00,133.0,133.44,132.7,133.36,43127.0,128.9092,129.3357,128.6185,129.2582,43127.0
2020-12-07 10:10:00,133.42,133.96,133.38,133.57,25894.0,129.3163,129.8397,129.2775,129.4617,25894.0
2020-12-07 10:20:00,133.6,133.86,133.39,133.85,24864.0,129.4908,129.7428,129.2872,129.7331,24864.0
2020-12-07 10:30:00,133.89,134.33,133.75,133.81,28208.0,129.7719,130.1983,129.6362,129.6943,28208.0
2020-12-07 10:40:00,133.85,133.9,133.34,133.6,23039.0,129.7331,129.7816,129.2388,129.4908,23039.0
2020-12-07 10:50:00,133.62,134.4,133.62,134.07,34806.0,129.5102,130.2662,129.5102,129.9463,34806.0
2020-12-07 11:00:00,134.04,134.24,133.85,133.88,22298.0,129.9172,130.1111,129.7331,129.7622,22298.0
2020-12-07 11:10:00,133.87,134.29,133.87,134.19,20865.0,129.7525,130.1596,129.7525,130.0626,20865.0
2020-12-07 11:20:00,134.16,134.63,134.03,134.55,24118.0,130.0336,130.4891,129.9076,130.4116,24118.0
2020-12-07 11:30:00,134.6,134.69,134.37,134.56,21198.0,130.46,130.5473,130.2371,130.4213,21198.0
2020-12-07 11:40:00,134.58,134.77,134.37,134.45,22286.0,130.4406,130.6248,130.2371,130.3146,22286.0
2020-12-07 11:50:00,134.41,134.41,133.7,133.99,22544.0,130.2759,130.2759,129.5877,129.8688,22544.0
2020-12-07 12:00:00,133.87,134.15,133.8,134.11,9937.0,129.7525,130.0239,129.6846,129.9851,9937.0
2020-12-07 12:10:00,134.01,134.01,133.79,133.81,8299.0,129.8882,129.8882,129.6749,129.6943,8299.0
2020-12-07 12:20:00,133.8,133.92,133.5,133.59,12126.0,129.6846,129.8009,129.3939,129.4811,12126.0
2020-12-07 12:30:00,133.52,133.57,133.28,133.33,10329.0,129.4132,129.4617,129.1806,129.2291,10329.0
2020-12-07 12:40:00,133.36,133.43,133.11,133.11,10032.0,129.2582,129.326,129.0158,129.0158,10032.0
2020-12-07 12:50:00,133.15,133.24,133.05,133.16,11775.0,129.0546,129.1419,128.9577,129.0643,11775.0
2020-12-07 13:00:00,133.17,133.59,133.0,133.53,21633.0,129.074,129.4811,128.9092,129.4229,21633.0
2020-12-07 13:10:00,133.43,133.45,133.22,133.3,11448.0,129.326,129.3454,129.1225,129.2,11448.0
2020-12-07 13:20:00,133.28,133.4,133.18,133.31,13334.0,129.1806,129.2969,129.0837,129.2097,13334.0
2020-12-07 13:30:00,133.31,133.69,133.31,133.46,9965.0,129.2097,129.578,129.2097,129.3551,9965.0
2020-12-07 13:40:00,133.44,133.44,132.82,132.91,11439.0,129.3357,129.3357,128.7348,128.822,11439.0
2020-12-07 13:50:00,132.93,132.96,132.58,132.67,17126.0,128.8414,128.8705,128.5022,128.5894,17126.0
2020-12-07 14:00:00,132.66,132.73,132.5,132.65,7217.0,128.5797,128.6475,128.4246,128.57,7217.0
2020-12-07 14:10:00,132.76,132.76,132.37,132.46,23943.0,128.6766,128.6766,128.2986,128.3858,23943.0
2020-12-07 14:20:00,132.43,132.77,132.41,132.77,12029.0,128.3568,128.6863,128.3374,128.6863,12029.0
2020-12-07 14:30:00,132.73,132.75,132.51,132.58,12941.0,128.6475,128.6669,128.4343,128.5022,12941.0
2020-12-07 14:40:00,132.59,132.74,132.59,132.73,19080.0,128.5118,128.6572,128.5118,128.6475,19080.0
2020-12-07 14:50:00,132.77,132.81,132.31,132.31,17038.0,128.6863,128.7251,128.2405,128.2405,17038.0
2020-12-07 15:00:00,132.33,132.41,132.17,132.27,21627.0,128.2598,128.3374,128.1048,128.2017,21627.0
2020-12-07 15:10:00,132.27,132.51,132.16,132.43,22152.0,128.2017,128.4343,128.0951,128.3568,22152.0
2020-12-07 15:20:00,132.43,132.46,132.25,132.45,16990.0,128.3568,128.3858,128.1823,128.3761,16990.0
2020-12-07 15:30:00,132.44,132.86,132.41,132.78,35812.0,128.3665,128.7735,128.3374,128.696,35812.0
2020-12-07 15:40:00,132.79,132.81,132.43,132.57,40124.0,128.7057,128.7251,128.3568,128.4925,40124.0
2020-12-07 15:50:00,132.64,133.08,132.61,132.96,94172.0,128.5603,128.9868,128.5312,128.8705,94172.0
2020-12-08 09:30:00,131.51,133.54,131.05,133.13,87615.0,127.4651,129.4326,127.0192,129.0352,87615.0
2020-12-08 09:40:00,133.43,133.5,132.56,132.61,16670.0,129.326,129.3939,128.4828,128.5312,16670.0
2020-12-08 09:50:00,132.62,132.76,131.61,131.71,38588.0,128.5409,128.6766,127.562,127.6589,38588.0
2020-12-08 10:00:00,131.8,132.0,131.49,131.97,65407.0,127.7461,127.94,127.4457,127.9109,65407.0
2020-12-08 10:10:00,132.04,132.3,131.67,131.67,18134.0,127.9788,128.2308,127.6201,127.6201,18134.0
2020-12-08 10:20:00,131.84,131.91,131.48,131.76,16245.0,127.7849,127.8528,127.436,127.7074,16245.0
2020-12-08 10:30:00,131.85,132.16,131.69,132.09,23166.0,127.7946,128.0951,127.6395,128.0272,23166.0
2020-12-08 10:40:00,132.12,132.73,132.05,132.67,18336.0,128.0563,128.6475,127.9885,128.5894,18336.0
2020-12-08 10:50:00,132.69,132.97,132.59,132.9,11952.0,128.6088,128.8802,128.5118,128.8123,11952.0
2020-12-08 11:00:00,132.96,133.24,132.93,132.94,15803.0,128.8705,129.1419,128.8414,128.8511,15803.0
2020-12-08 11:10:00,132.9,133.63,132.88,133.52,21417.0,128.8123,129.5199,128.7929,129.4132,21417.0
2020-12-08 11:20:00,133.54,133.85,133.49,133.65,30405.0,129.4326,129.7331,129.3842,129.5392,30405.0
2020-12-08 11:30:00,133.63,133.69,133.35,133.55,19337.0,129.5199,129.578,129.2485,129.4423,19337.0
2020-12-08 11:40:00,133.68,133.82,133.49,133.81,24368.0,129.5683,129.704,129.3842,129.6943,24368.0
2020-12-08 11:50:00,133.76,133.86,133.38,133.38,48380.0,129.6459,129.7428,129.2775,129.2775,48380.0
2020-12-08 12:00:00,133.37,133.55,133.26,133.53,36368.0,129.2679,129.4423,129.1612,129.4229,36368.0
2020-12-08 12:10:00,133.46,133.61,133.2,133.58,14837.0,129.3551,129.5005,129.1031,129.4714,14837.0
2020-12-08 12:20:00,133.58,133.86,133.51,133.78,17413.0,129.4714,129.7428,129.4035,129.6652,17413.0
2020-12-08 12:30:00,133.77,133.77,133.49,133.49,21212.0,129.6555,129.6555,129.3842,129.3842,21212.0
2020-12-08 12:40:00,133.55,133.92,133.53,133.89,24741.0,129.4423,129.8009,129.4229,129.7719,24741.0
2020-12-08 12:50:00,133.77,134.03,133.77,133.89,26376.0,129.6555,129.9076,129.6555,129.7719,26376.0
2020-12-08 13:00:00,133.89,134.17,133.83,133.83,36671.0,129.7719,130.0432,129.7137,129.7137,36671.0
2020-12-08 13:10:00,133.86,134.04,133.45,133.45,14451.0,129.7428,129.9172,129.3454,129.3454,14451.0
2020-12-08 13:20:00,133.53,133.64,133.39,133.49,11876.0,129.4229,129.5295,129.2872,129.3842,11876.0
2020-12-08 13:30:00,133.5,133.57,133.36,133.43,8216.0,129.3939,129.4617,129.2582,129.326,8216.0
2020-12-08 13:40:00,133.5,133.5,133.23,133.38,18478.0,129.3939,129.3939,129.1322,129.2775,18478.0
2020-12-08 13:50:00,133.32,133.37,133.15,133.25,7798.0,129.2194,129.2679,129.0546,129.1515,7798.0
2020-12-08 14:00:00,133.22,133.28,133.05,133.2,11414.0,129.1225,129.1806,128.9577,129.1031,11414.0
2020-12-08 14:10:00,133.18,133.5,133.12,133.47,7064.0,129.0837,129.3939,129.0255,129.3648,7064.0
2020-12-08 14:20:00,133.52,133.69,133.41,133.41,13721.0,129.4132,129.578,129.3066,129.3066,13721.0
2020-12-08 14:30:00,133.42,133.52,133.34,133.38,6893.0,129.3163,129.4132,129.2388,129.2775,6893.0
2020-12-08 14:40:00,133.38,133.38,132.95,133.0,9385.0,129.2775,129.2775,128.8608,128.9092,9385.0
2020-12-08 14:50:00,132.99,133.05,132.82,132.87,15470.0,128.8995,128.9577,128.7348,128.7832,15470.0
2020-12-08 15:00:00,132.89,132.94,132.72,132.87,17413.0,128.8026,128.8511,128.6378,128.7832,17413.0
2020-12-08 15:10:00,132.86,132.99,132.75,132.91,12831.0,128.7735,128.8995,128.6669,128.822,12831.0
2020-12-08 15:20:00,132.9,132.97,132.8,132.83,10970.0,128.8123,128.8802,128.7154,128.7445,10970.0
2020-12-08 15:30:00,132.83,132.96,132.48,132.48,22390.0,128.7445,128.8705,128.4052,128.4052,22390.0
2020-12-08 15:40:00,132.46,132.51,132.22,132.22,39746.0,128.3858,128.4343,128.1532,128.1532,39746.0
2020-12-08 15:50:00,132.23,132.58,132.16,132.43,129978.0,128.1629,128.5022,128.0951,128.3568,129978.0
2020-12-09 09:30:00,133.93,134.34,133.03,133.12,69860.0,129.8106,130.208,128.9383,129.0255,69860.0
2020-12-09 09:40:00,133.08,133.35,132.41,132.41,58888.0,128.9868,129.2485,128.3374,128.3374,58888.0
2020-12-09 09:50:00,132.4,132.73,132.18,132.61,21134.0,128.3277,128.6475,128.1145,128.5312,21134.0
2020-12-09 10:00:00,132.61,132.85,131.99,132.64,152356.0,128.5312,128.7638,127.9303,128.5603,152356.0
2020-12-09 10:10:00,132.63,132.76,131.97,132.62,42217.0,128.5506,128.6766,127.9109,128.5409,42217.0
2020-12-09 10:20:00,132.67,133.02,132.42,132.8,19435.0,128.5894,128.9286,128.3471,128.7154,19435.0
2020-12-09 10:30:00,132.76,132.76,132.41,132.74,21699.0,128.6766,128.6766,128.3374,128.6572,21699.0
2020-12-09 10:40:00,132.65,132.86,132.49,132.76,8502.0,128.57,128.7735,128.4149,128.6766,8502.0
2020-12-09 10:50:00,132.8,132.8,132.08,132.24,10829.0,128.7154,128.7154,128.0175,128.1726,10829.0
2020-12-09 11:00:00,132.2,132.6,131.97,132.51,20750.0,128.1338,128.5215,127.9109,128.4343,20750.0
2020-12-09 11:10:00,132.58,132.9,132.49,132.62,11189.0,128.5022,128.8123,128.4149,128.5409,11189.0
2020-12-09 11:20:00,132.61,133.11,132.58,133.06,45172.0,128.5312,129.0158,128.5022,128.9674,45172.0
2020-12-09 11:30:00,133.02,133.13,132.51,132.6,13988.0,128.9286,129.0352,128.4343,128.5215,13988.0
2020-12-09 11:40:00,132.6,132.71,132.36,132.52,15360.0,128.5215,128.6282,128.2889,128.444,15360.0
2020-12-09 11:50:00,132.54,132.7,132.34,132.62,25767.0,128.4634,128.6185,128.2695,128.5409,25767.0
2020-12-09 12:00:00,132.62,132.7,132.39,132.57,25643.0,128.5409,128.6185,128.318,128.4925,25643.0
2020-12-09 12:10:00,132.61,132.65,132.35,132.55,6635.0,128.5312,128.57,128.2792,128.4731,6635.0
2020-12-09 12:20:00,132.52,132.63,132.32,132.47,6676.0,128.444,128.5506,128.2501,128.3955,6676.0
2020-12-09 12:30:00,132.43,132.43,131.95,132.03,14974.0,128.3568,128.3568,127.8915,127.9691,14974.0
2020-12-09 12:40:00,131.97,132.0,131.27,131.28,32274.0,127.9109,127.94,127.2324,127.2421,32274.0
2020-12-09 12:50:00,131.27,131.72,131.07,131.62,28710.0,127.2324,127.6686,127.0386,127.5717,28710.0
2020-12-09 13:00:00,131.65,131.69,131.38,131.6,18894.0,127.6008,127.6395,127.3391,127.5523,18894.0
2020-12-09 13:10:00,131.55,131.74,131.21,131.28,16824.0,127.5038,127.688,127.1743,127.2421,16824.0
2020-12-09 13:20:00,131.28,131.42,130.65,130.73,77839.0,127.2421,127.3778,126.6315,126.7091,77839.0
2020-12-09 13:30:00,130.74,130.74,129.88,130.44,39335.0,126.7187,126.7187,125.8852,126.428,39335.0
2020-12-09 13:40:00,130.44,130.82,130.32,130.55,26736.0,126.428,126.7963,126.3117,126.5346,26736.0
2020-12-09 13:50:00,130.53,130.6,129.32,129.5,33531.0,126.5152,126.5831,125.3424,125.5169,33531.0
2020-12-09 14:00:00,129.55,130.1,129.37,130.03,36638.0,125.5653,126.0984,125.3909,126.0306,36638.0
2020-12-09 14:10:00,130.03,130.22,129.71,130.19,18696.0,126.0306,126.2147,125.7204,126.1857,18696.0
2020-12-09 14:20:00,130.17,130.95,130.16,130.93,35638.0,126.1663,126.9223,126.1566,126.9029,35638.0
2020-12-09 14:30:00,130.93,131.04,130.59,130.65,53755.0,126.9029,127.0095,126.5734,126.6315,53755.0
2020-12-09 14:40:00,130.65,130.88,130.34,130.72,35610.0,126.6315,126.8544,126.331,126.6994,35610.0
2020-12-09 14:50:00,130.76,131.05,130.69,130.91,21275.0,126.7381,127.0192,126.6703,126.8835,21275.0
2020-12-09 15:00:00,130.92,131.18,130.32,131.02,66996.0,126.8932,127.1452,126.3117,126.9901,66996.0
2020-12-09 15:10:00,131.0,131.06,130.4,130.58,29602.0,126.9707,127.0289,126.3892,126.5637,29602.0
2020-12-09 15:20:00,130.58,130.69,130.0,130.0,27960.0,126.5637,126.6703,126.0015,126.0015,27960.0
2020-12-09 15:30:00,130.02,130.5,129.95,130.47,42025.0,126.0209,126.4861,125.953,126.457,42025.0
2020-12-09 15:40:00,130.48,130.77,130.43,130.47,53697.0,126.4667,126.7478,126.4183,126.457,53697.0
2020-12-09 15:50:00,130.5,130.8,130.34,130.46,109975.0,126.4861,126.7769,126.331,126.4474,109975.0
2020-12-10 09:30:00,129.86,130.5,128.88,130.48,87384.0,125.8658,126.4861,124.916,126.4667,87384.0
2020-12-10 09:40:00,130.61,130.98,129.58,129.73,35038.0,126.5927,126.9514,125.5944,125.7398,35038.0
2020-12-10 09:50:00,129.73,130.7,129.72,130.35,51785.0,125.7398,126.68,125.7301,126.3407,51785.0
2020-12-10 10:00:00,130.42,130.61,129.93,130.35,26722.0,126.4086,126.5927,125.9337,126.3407,26722.0
2020-12-10 10:10:00,130.44,130.78,130.2,130.67,17557.0,126.428,126.7575,126.1954,126.6509,17557.0
2020-12-10 10:20:00,130.84,131.22,130.72,131.19,21287.0,126.8157,127.184,126.6994,127.1549,21287.0
2020-12-10 10:30:00,131.39,131.47,130.6,131.24,18690.0,127.3488,127.4263,126.5831,127.2034,18690.0
2020-12-10 10:40:00,131.29,131.36,130.75,131.05,13427.0,127.2518,127.3197,126.7284,127.0192,13427.0
2020-12-10 10:50:00,131.06,131.83,131.05,131.83,26799.0,127.0289,127.7752,127.0192,127.7752,26799.0
2020-12-10 11:00:00,131.85,132.09,131.8,131.89,42579.0,127.7946,128.0272,127.7461,127.8334,42579.0
2020-12-10 11:10:00,131.88,132.41,131.69,132.4,88573.0,127.8237,128.3374,127.6395,128.3277,88573.0
2020-12-10 11:20:00,132.34,132.41,131.65,131.86,26419.0,128.2695,128.3374,127.6008,127.8043,26419.0
2020-12-10 11:30:00,131.86,131.86,131.22,131.42,10168.0,127.8043,127.8043,127.184,127.3778,10168.0
2020-12-10 11:40:00,131.46,131.52,131.15,131.28,11492.0,127.4166,127.4748,127.1161,127.2421,11492.0
2020-12-10 11:50:00,131.28,131.32,130.97,131.16,34427.0,127.2421,127.2809,126.9417,127.1258,34427.0
2020-12-10 12:00:00,131.12,131.53,131.07,131.52,9877.0,127.0871,127.4844,127.0386,127.4748,9877.0
2020-12-10 12:10:00,131.57,131.62,131.4,131.4,5754.0,127.5232,127.5717,127.3584,127.3584,5754.0
2020-12-10 12:20:00,131.31,131.65,131.27,131.45,3935.0,127.2712,127.6008,127.2324,127.4069,3935.0
2020-12-10 12:30:00,131.45,131.65,131.29,131.29,5680.0,127.4069,127.6008,127.2518,127.2518,5680.0
2020-12-10 12:40:00,131.3,131.37,131.14,131.15,7211.0,127.2615,127.3294,127.1064,127.1161,7211.0
2020-12-10 12:50:00,131.05,131.19,130.88,131.14,8302.0,127.0192,127.1549,126.8544,127.1064,8302.0
2020-12-10 13:00:00,131.24,131.24,130.86,131.18,5007.0,127.2034,127.2034,126.8351,127.1452,5007.0
2020-12-10 13:10:00,131.14,131.71,131.14,131.71,11978.0,127.1064,127.6589,127.1064,127.6589,11978.0
2020-12-10 13:20:00,131.6,131.66,131.38,131.51,9371.0,127.5523,127.6104,127.3391,127.4651,9371.0
2020-12-10 13:30:00,131.48,131.48,131.07,131.25,4945.0,127.436,127.436,127.0386,127.2131,4945.0
2020-12-10 13:40:00,131.21,131.27,131.01,131.15,10037.0,127.1743,127.2324,126.9804,127.1161,10037.0
2020-12-10 13:50:00,131.15,131.25,130.78,130.87,13570.0,127.1161,127.2131,126.7575,126.8447,13570.0
2020-12-10 14:00:00,130.78,130.9,130.67,130.71,5687.0,126.7575,126.8738,126.6509,126.6897,5687.0
2020-12-10 14:10:00,130.76,130.8,130.48,130.65,22549.0,126.7381,126.7769,126.4667,126.6315,22549.0
2020-12-10 14:20:00,130.72,130.88,130.63,130.74,5431.0,126.6994,126.8544,126.6121,126.7187,5431.0
2020-12-10 14:30:00,130.7,131.1,130.66,131.1,11309.0,126.68,127.0677,126.6412,127.0677,11309.0
2020-12-10 14:40:00,131.06,131.5,130.97,131.44,43808.0,127.0289,127.4554,126.9417,127.3972,43808.0
2020-12-10 14:50:00,131.51,131.62,131.13,131.18,12394.0,127.4651,127.5717,127.0967,127.1452,12394.0
2020-12-10 15:00:00,131.28,131.35,131.09,131.28,25581.0,127.2421,127.31,127.058,127.2421,25581.0
2020-12-10 15:10:00,131.3,131.68,131.27,131.47,19465.0,127.2615,127.6298,127.2324,127.4263,19465.0
2020-12-10 15:20:00,131.47,131.59,131.31,131.38,10127.0,127.4263,127.5426,127.2712,127.3391,10127.0
2020-12-10 15:30:00,131.42,131.84,131.42,131.72,23282.0,127.3778,127.7849,127.3778,127.6686,23282.0
2020-12-10 15:40:00,131.63,132.05,131.63,132.05,34021.0,127.5814,127.9885,127.5814,127.9885,34021.0
2020-12-10 15:50:00,132.09,132.34,131.76,131.77,258768.0,128.0272,128.2695,127.7074,127.7171,258768.0
2020-12-11 09:30:00,130.66,131.81,130.08,131.32,51246.0,126.6412,127.7558,126.079,127.2809,51246.0
2020-12-11 09:40:00,131.44,131.52,130.32,130.41,37820.0,127.3972,127.4748,126.3117,126.3989,37820.0
2020-12-11 09:50:00,130.35,130.83,130.25,130.29,26046.0,126.3407,126.806,126.2438,126.2826,26046.0
2020-12-11 10:00:00,130.17,130.8,130.0,130.3,95782.0,126.1663,126.7769,126.0015,126.2923,95782.0
2020-12-11 10:10:00,130.35,130.53,130.15,130.33,9532.0,126.3407,126.5152,126.1469,126.3214,9532.0
2020-12-11 10:20:00,130.32,130.36,129.63,129.67,86627.0,126.3117,126.3504,125.6429,125.6817,86627.0
2020-12-11 10:30:00,129.74,129.74,129.09,129.41,21093.0,125.7495,125.7495,125.1195,125.4297,21093.0
2020-12-11 10:40:00,129.4,129.4,128.88,128.98,24472.0,125.42,125.42,124.916,125.0129,24472.0
2020-12-11 10:50:00,128.93,128.98,128.45,128.77,45140.0,124.9644,125.0129,124.4992,124.8093,45140.0
2020-12-11 11:00:00,128.8,129.0,128.66,128.77,14833.0,124.8384,125.0323,124.7027,124.8093,14833.0
2020-12-11 11:10:00,128.7,128.85,128.67,128.79,15914.0,124.7415,124.8869,124.7124,124.8287,15914.0
2020-12-11 11:20:00,128.79,128.95,128.45,128.87,78853.0,124.8287,124.9838,124.4992,124.9063,78853.0
2020-12-11 11:30:00,128.85,128.87,128.27,128.41,20898.0,124.8869,124.9063,124.3247,124.4604,20898.0
2020-12-11 11:40:00,128.4,128.9,128.31,128.83,16040.0,124.4507,124.9353,124.3635,124.8675,16040.0
2020-12-11 11:50:00,128.86,128.92,128.7,128.8,12914.0,124.8966,124.9547,124.7415,124.8384,12914.0
2020-12-11 12:00:00,128.78,128.99,128.69,128.69,10569.0,124.819,125.0226,124.7318,124.7318,10569.0
2020-12-11 12:10:00,128.65,128.65,127.99,127.99,14995.0,124.693,124.693,124.0533,124.0533,14995.0
2020-12-11 12:20:00,127.95,128.1,127.83,128.03,39525.0,124.0146,124.1599,123.8982,124.0921,39525.0
2020-12-11 12:30:00,128.01,128.08,127.64,127.73,23410.0,124.0727,124.1406,123.7141,123.8013,23410.0
2020-12-11 12:40:00,127.75,128.06,127.74,128.03,25363.0,123.8207,124.1212,123.811,124.0921,25363.0
2020-12-11 12:50:00,128.02,128.24,128.01,128.2,19005.0,124.0824,124.2956,124.0727,124.2569,19005.0
2020-12-11 13:00:00,128.19,128.22,127.95,128.12,14743.0,124.2472,124.2763,124.0146,124.1793,14743.0
2020-12-11 13:10:00,128.09,128.22,127.93,127.93,41065.0,124.1503,124.2763,123.9952,123.9952,41065.0
2020-12-11 13:20:00,127.94,128.28,127.92,128.28,18647.0,124.0049,124.3344,123.9855,124.3344,18647.0
2020-12-11 13:30:00,128.28,128.33,127.99,128.15,36750.0,124.3344,124.3829,124.0533,124.2084,36750.0
2020-12-11 13:40:00,128.16,128.44,127.99,128.18,39783.0,124.2181,124.4895,124.0533,124.2375,39783.0
2020-12-11 13:50:00,128.18,128.39,128.06,128.3,14573.0,124.2375,124.441,124.1212,124.3538,14573.0
2020-12-11 14:00:00,128.28,128.52,128.25,128.43,19294.0,124.3344,124.567,124.3053,124.4798,19294.0
2020-12-11 14:10:00,128.45,128.62,128.43,128.62,7959.0,124.4992,124.664,124.4798,124.664,7959.0
2020-12-11 14:20:00,128.63,128.64,128.26,128.4,12172.0,124.6736,124.6833,124.315,124.4507,12172.0
2020-12-11 14:30:00,128.44,128.7,128.35,128.41,22116.0,124.4895,124.7415,124.4023,124.4604,22116.0
2020-12-11 14:40:00,128.48,128.83,128.31,128.82,64432.0,124.5283,124.8675,124.3635,124.8578,64432.0
2020-12-11 14:50:00,128.79,128.87,128.62,128.63,16724.0,124.8287,124.9063,124.664,124.6736,16724.0
2020-12-11 15:00:00,128.6,128.75,128.25,128.28,24114.0,124.6446,124.79,124.3053,124.3344,24114.0
2020-12-11 15:10:00,128.24,128.93,128.22,128.86,17052.0,124.2956,124.9644,124.2763,124.8966,17052.0
2020-12-11 15:20:00,128.78,128.81,128.32,128.39,25691.0,124.819,124.8481,124.3732,124.441,25691.0
2020-12-11 15:30:00,128.45,128.57,128.34,128.41,31918.0,124.4992,124.6155,124.3926,124.4604,31918.0
2020-12-11 15:40:00,128.41,128.63,128.2,128.26,32890.0,124.4604,124.6736,124.2569,124.315,32890.0
2020-12-11 15:50:00,128.28,128.52,128.12,128.52,163394.0,124.3344,124.567,124.1793,124.567,163394.0
2020-12-14 09:30:00,131.3,131.43,129.5,130.2,83568.0,127.2615,127.3875,125.5169,126.1954,83568.0
2020-12-14 09:40:00,130.2,130.68,129.8,130.45,48133.0,126.1954,126.6606,125.8077,126.4377,48133.0
2020-12-14 09:50:00,130.5,130.5,128.62,128.86,38524.0,126.4861,126.4861,124.664,124.8966,38524.0
2020-12-14 10:00:00,128.94,129.34,128.5,128.97,26749.0,124.9741,125.3618,124.5476,125.0032,26749.0
2020-12-14 10:10:00,129.06,129.25,128.76,128.91,31096.0,125.0904,125.2746,124.7996,124.945,31096.0
2020-12-14 10:20:00,128.94,128.95,128.14,128.95,26824.0,124.9741,124.9838,124.1987,124.9838,26824.0
2020-12-14 10:30:00,129.19,129.61,129.09,129.44,37817.0,125.2164,125.6235,125.1195,125.4587,37817.0
2020-12-14 10:40:00,129.5,129.5,128.57,128.69,12658.0,125.5169,125.5169,124.6155,124.7318,12658.0
2020-12-14 10:50:00,128.71,128.71,128.01,128.05,19605.0,124.7512,124.7512,124.0727,124.1115,19605.0
2020-12-14 11:00:00,128.11,128.54,127.93,128.12,23948.0,124.1696,124.5864,123.9952,124.1793,23948.0
2020-12-14 11:10:00,128.0,128.46,127.93,128.17,17879.0,124.063,124.5089,123.9952,124.2278,17879.0
2020-12-14 11:20:00,128.16,128.31,127.89,127.93,11610.0,124.2181,124.3635,123.9564,123.9952,11610.0
2020-12-14 11:30:00,127.99,128.0,127.56,127.67,22401.0,124.0533,124.063,123.6366,123.7432,22401.0
2020-12-14 11:40:00,127.7,128.17,127.42,128.05,138966.0,123.7722,124.2278,123.5009,124.1115,138966.0
2020-12-14 11:50:00,128.02,128.2,127.89,128.09,6473.0,124.0824,124.2569,123.9564,124.1503,6473.0
2020-12-14 12:00:00,128.02,128.06,127.82,127.86,8869.0,124.0824,124.1212,123.8886,123.9273,8869.0
2020-12-14 12:10:00,127.86,128.03,127.42,127.43,20622.0,123.9273,124.0921,123.5009,123.5106,20622.0
2020-12-14 12:20:00,127.48,127.61,127.23,127.31,32890.0,123.559,123.685,123.3167,123.3942,32890.0
2020-12-14 12:30:00,127.32,127.63,127.26,127.54,14447.0,123.4039,123.7044,123.3458,123.6172,14447.0
2020-12-14 12:40:00,127.53,127.73,127.39,127.71,22631.0,123.6075,123.8013,123.4718,123.7819,22631.0
2020-12-14 12:50:00,127.67,127.79,127.5,127.55,25232.0,123.7432,123.8595,123.5784,123.6269,25232.0
2020-12-14 13:00:00,127.61,128.0,127.56,127.66,17343.0,123.685,124.063,123.6366,123.7335,17343.0
2020-12-14 13:10:00,127.65,127.87,127.52,127.84,14955.0,123.7238,123.937,123.5978,123.9079,14955.0
2020-12-14 13:20:00,127.82,127.89,127.64,127.83,16622.0,123.8886,123.9564,123.7141,123.8982,16622.0
2020-12-14 13:30:00,127.81,128.35,127.75,128.29,15320.0,123.8789,124.4023,123.8207,124.3441,15320.0
2020-12-14 13:40:00,128.34,128.35,127.51,127.51,16257.0,124.3926,124.4023,123.5881,123.5881,16257.0
2020-12-14 13:50:00,127.57,127.74,127.38,127.38,14073.0,123.6462,123.811,123.4621,123.4621,14073.0
2020-12-14 14:00:00,127.39,127.45,127.22,127.39,11765.0,123.4718,123.5299,123.307,123.4718,11765.0
2020-12-14 14:10:00,127.35,127.45,127.13,127.28,14705.0,123.433,123.5299,123.2198,123.3652,14705.0
2020-12-14 14:20:00,127.22,127.49,127.15,127.4,26461.0,123.307,123.5687,123.2392,123.4815,26461.0
2020-12-14 14:30:00,127.39,127.39,127.09,127.18,10668.0,123.4718,123.4718,123.181,123.2682,10668.0
2020-12-14 14:40:00,127.22,127.37,127.05,127.3,15737.0,123.307,123.4524,123.1422,123.3846,15737.0
2020-12-14 14:50:00,127.29,127.42,127.21,127.3,27828.0,123.3749,123.5009,123.2973,123.3846,27828.0
2020-12-14 15:00:00,127.3,127.34,127.06,127.2,20738.0,123.3846,123.4233,123.1519,123.2876,20738.0
2020-12-14 15:10:00,127.22,127.27,127.04,127.06,12552.0,123.307,123.3555,123.1325,123.1519,12552.0
2020-12-14 15:20:00,127.07,127.23,127.0,127.03,21972.0,123.1616,123.3167,123.0938,123.1229,21972.0
2020-12-14 15:30:00,127.03,127.03,126.51,126.7,34637.0,123.1229,123.1229,122.6188,122.803,34637.0
2020-12-14 15:40:00,126.68,126.88,126.43,126.79,34790.0,122.7836,122.9775,122.5413,122.8902,34790.0
2020-12-14 15:50:00,126.71,127.0,126.5,126.5,141398.0,122.8127,123.0938,122.6092,122.6092,141398.0
2020-12-15 09:30:00,129.35,129.63,128.7,128.97,83772.0,125.3715,125.6429,124.7415,125.0032,83772.0
2020-12-15 09:40:00,128.97,129.22,127.35,127.36,56247.0,125.0032,125.2455,123.433,123.4427,56247.0
2020-12-15 09:50:00,127.39,128.27,127.24,127.36,45258.0,123.4718,124.3247,123.3264,123.4427,45258.0
2020-12-15 10:00:00,127.41,127.86,127.26,127.8,36350.0,123.4912,123.9273,123.3458,123.8692,36350.0
2020-12-15 10:10:00,127.79,127.87,127.35,127.62,25148.0,123.8595,123.937,123.433,123.6947,25148.0
2020-12-15 10:20:00,127.48,127.5,126.84,127.38,19057.0,123.559,123.5784,122.9387,123.4621,19057.0
2020-12-15 10:30:00,127.42,127.7,127.28,127.33,11990.0,123.5009,123.7722,123.3652,123.4136,11990.0
2020-12-15 10:40:00,127.29,127.68,127.1,127.62,13821.0,123.3749,123.7529,123.1907,123.6947,13821.0
2020-12-15 10:50:00,127.61,128.28,127.61,128.25,18632.0,123.685,124.3344,123.685,124.3053,18632.0
2020-12-15 11:00:00,128.25,128.6,128.2,128.36,20972.0,124.3053,124.6446,124.2569,124.4119,20972.0
2020-12-15 11:10:00,128.39,128.71,128.28,128.34,13601.0,124.441,124.7512,124.3344,124.3926,13601.0
2020-12-15 11:20:00,128.33,129.09,128.07,129.02,33635.0,124.3829,125.1195,124.1309,125.0516,33635.0
2020-12-15 11:30:00,129.02,129.43,128.97,129.36,39508.0,125.0516,125.449,125.0032,125.3812,39508.0
2020-12-15 11:40:00,129.42,129.85,129.38,129.49,42467.0,125.4393,125.8561,125.4006,125.5072,42467.0
2020-12-15 11:50:00,129.47,129.64,129.25,129.5,24294.0,125.4878,125.6526,125.2746,125.5169,24294.0
2020-12-15 12:00:00,129.54,129.61,128.91,128.97,25374.0,125.5557,125.6235,124.945,125.0032,25374.0
2020-12-15 12:10:00,129.03,129.32,128.98,129.14,22614.0,125.0613,125.3424,125.0129,125.168,22614.0
2020-12-15 12:20:00,129.16,129.25,128.77,128.78,9461.0,125.1873,125.2746,124.8093,124.819,9461.0
2020-12-15 12:30:00,128.78,129.12,128.75,129.08,9913.0,124.819,125.1486,124.79,125.1098,9913.0
2020-12-15 12:40:00,129.08,129.24,128.96,129.23,9696.0,125.1098,125.2649,124.9935,125.2552,9696.0
2020-12-15 12:50:00,129.18,129.43,129.14,129.37,9992.0,125.2067,125.449,125.168,125.3909,9992.0
2020-12-15 13:00:00,129.36,129.85,129.29,129.85,21586.0,125.3812,125.8561,125.3133,125.8561,21586.0
2020-12-15 13:10:00,129.81,130.46,129.81,130.4,65290.0,125.8173,126.4474,125.8173,126.3892,65290.0
2020-12-15 13:20:00,130.38,130.49,130.16,130.23,36341.0,126.3698,126.4764,126.1566,126.2244,36341.0
2020-12-15 13:30:00,130.23,130.38,130.01,130.11,24886.0,126.2244,126.3698,126.0112,126.1081,24886.0
2020-12-15 13:40:00,130.12,130.4,130.11,130.34,28813.0,126.1178,126.3892,126.1081,126.331,28813.0
2020-12-15 13:50:00,130.33,130.36,129.94,130.16,20630.0,126.3214,126.3504,125.9434,126.1566,20630.0
2020-12-15 14:00:00,130.13,130.16,129.36,129.66,44081.0,126.1275,126.1566,125.3812,125.672,44081.0
2020-12-15 14:10:00,129.62,129.9,129.54,129.67,19452.0,125.6332,125.9046,125.5557,125.6817,19452.0
2020-12-15 14:20:00,129.63,129.91,129.42,129.68,12521.0,125.6429,125.9143,125.4393,125.6913,12521.0
2020-12-15 14:30:00,129.7,129.81,129.44,129.78,20438.0,125.7107,125.8173,125.4587,125.7883,20438.0
2020-12-15 14:40:00,129.76,129.89,129.72,129.84,8462.0,125.7689,125.8949,125.7301,125.8464,8462.0
2020-12-15 14:50:00,129.76,130.19,129.71,130.11,14754.0,125.7689,126.1857,125.7204,126.1081,14754.0
2020-12-15 15:00:00,130.09,130.22,129.94,130.1,15568.0,126.0887,126.2147,125.9434,126.0984,15568.0
2020-12-15 15:10:00,130.12,130.15,129.93,129.93,17390.0,126.1178,126.1469,125.9337,125.9337,17390.0
2020-12-15 15:20:00,129.84,129.89,129.39,129.54,22008.0,125.8464,125.8949,125.4103,125.5557,22008.0
2020-12-15 15:30:00,129.52,129.95,129.43,129.91,28559.0,125.5363,125.953,125.449,125.9143,28559.0
2020-12-15 15:40:00,129.88,130.23,129.74,130.18,41955.0,125.8852,126.2244,125.7495,126.176,41955.0
2020-12-15 15:50:00,130.13,130.42,130.12,130.32,108779.0,126.1275,126.4086,126.1178,126.3117,108779.0
2020-12-16 09:30:00,130.6,130.67,129.3,130.16,55336.0,126.5831,126.6509,125.323,126.1566,55336.0
2020-12-16 09:40:00,130.11,130.6,129.86,130.14,20869.0,126.1081,126.5831,125.8658,126.1372,20869.0
2020-12-16 09:50:00,130.15,130.83,129.91,130.75,23807.0,126.1469,126.806,125.9143,126.7284,23807.0
2020-12-16 10:00:00,130.68,130.92,129.93,130.07,31244.0,126.6606,126.8932,125.9337,126.0694,31244.0
2020-12-16 10:10:00,130.04,130.04,129.3,129.4,21236.0,126.0403,126.0403,125.323,125.42,21236.0
2020-12-16 10:20:00,129.42,129.64,129.09,129.32,21871.0,125.4393,125.6526,125.1195,125.3424,21871.0
2020-12-16 10:30:00,129.39,129.56,128.79,128.95,14949.0,125.4103,125.575,124.8287,124.9838,14949.0
2020-12-16 10:40:00,128.86,129.31,128.81,129.25,15041.0,124.8966,125.3327,124.8481,125.2746,15041.0
2020-12-16 10:50:00,129.21,129.47,128.94,129.1,14704.0,125.2358,125.4878,124.9741,125.1292,14704.0
2020-12-16 11:00:00,129.2,129.51,129.08,129.48,13963.0,125.2261,125.5266,125.1098,125.4975,13963.0
2020-12-16 11:10:00,129.49,129.86,129.35,129.82,20825.0,125.5072,125.8658,125.3715,125.827,20825.0
2020-12-16 11:20:00,129.81,130.04,129.69,129.99,11804.0,125.8173,126.0403,125.701,125.9918,11804.0
2020-12-16 11:30:00,129.96,129.96,129.42,129.67,19328.0,125.9627,125.9627,125.4393,125.6817,19328.0
2020-12-16 11:40:00,129.67,129.89,129.67,129.73,6191.0,125.6817,125.8949,125.6817,125.7398,6191.0
2020-12-16 11:50:00,129.69,129.71,129.54,129.7,5953.0,125.701,125.7204,125.5557,125.7107,5953.0
2020-12-16 12:00:00,129.7,129.72,129.43,129.43,16496.0,125.7107,125.7301,125.449,125.449,16496.0
2020-12-16 12:10:00,129.44,129.55,129.3,129.55,13531.0,125.4587,125.5653,125.323,125.5653,13531.0
2020-12-16 12:20:00,129.55,129.61,129.3,129.36,9329.0,125.5653,125.6235,125.323,125.3812,9329.0
2020-12-16 12:30:00,129.4,129.6,129.26,129.33,7852.0,125.42,125.6138,125.2843,125.3521,7852.0
2020-12-16 12:40:00,129.36,129.43,129.31,129.35,9305.0,125.3812,125.449,125.3327,125.3715,9305.0
2020-12-16 12:50:00,129.34,129.47,129.34,129.37,11094.0,125.3618,125.4878,125.3618,125.3909,11094.0
2020-12-16 13:00:00,129.38,129.41,129.02,129.09,9089.0,125.4006,125.4297,125.0516,125.1195,9089.0
2020-12-16 13:10:00,129.11,129.14,128.97,129.04,6075.0,125.1389,125.168,125.0032,125.071,6075.0
2020-12-16 13:20:00,129.06,129.1,128.84,128.84,9267.0,125.0904,125.1292,124.8772,124.8772,9267.0
2020-12-16 13:30:00,128.87,129.1,128.8,129.02,10411.0,124.9063,125.1292,124.8384,125.0516,10411.0
2020-12-16 13:40:00,129.0,129.31,128.96,129.22,10093.0,125.0323,125.3327,124.9935,125.2455,10093.0
2020-12-16 13:50:00,129.28,129.3,129.19,129.3,5475.0,125.3037,125.323,125.2164,125.323,5475.0
2020-12-16 14:00:00,129.33,129.61,128.97,129.08,24777.0,125.3521,125.6235,125.0032,125.1098,24777.0
2020-12-16 14:10:00,129.05,129.1,128.73,128.93,7283.0,125.0807,125.1292,124.7706,124.9644,7283.0
2020-12-16 14:20:00,128.95,129.24,128.92,129.14,7322.0,124.9838,125.2649,124.9547,125.168,7322.0
2020-12-16 14:30:00,129.13,129.74,129.08,129.73,10915.0,125.1583,125.7495,125.1098,125.7398,10915.0
2020-12-16 14:40:00,129.74,130.34,129.66,130.33,41110.0,125.7495,126.331,125.672,126.3214,41110.0
2020-12-16 14:50:00,130.36,130.54,130.3,130.46,31894.0,126.3504,126.5249,126.2923,126.4474,31894.0
2020-12-16 15:00:00,130.47,130.49,130.27,130.32,25519.0,126.457,126.4764,126.2632,126.3117,25519.0
2020-12-16 15:10:00,130.32,130.42,130.17,130.37,19802.0,126.3117,126.4086,126.1663,126.3601,19802.0
2020-12-16 15:20:00,130.38,130.61,130.25,130.25,20688.0,126.3698,126.5927,126.2438,126.2438,20688.0
2020-12-16 15:30:00,130.25,130.54,130.05,130.19,20108.0,126.2438,126.5249,126.05,126.1857,20108.0
2020-12-16 15:40:00,130.18,130.46,130.14,130.42,28233.0,126.176,126.4474,126.1372,126.4086,28233.0
2020-12-16 15:50:00,130.38,130.6,130.1,130.56,187432.0,126.3698,126.5831,126.0984,126.5443,187432.0
2020-12-17 09:30:00,130.79,132.4,129.47,129.78,96428.0,126.7672,128.3277,125.4878,125.7883,96428.0
2020-12-17 09:40:00,130.03,130.47,129.38,129.78,29367.0,126.0306,126.457,125.4006,125.7883,29367.0
2020-12-17 09:50:00,129.76,130.35,129.69,129.83,50268.0,125.7689,126.3407,125.701,125.8367,50268.0
2020-12-17 10:00:00,129.85,129.98,129.17,129.76,32119.0,125.8561,125.9821,125.197,125.7689,32119.0
2020-12-17 10:10:00,129.68,130.11,129.57,129.94,21446.0,125.6913,126.1081,125.5847,125.9434,21446.0
2020-12-17 10:20:00,129.95,130.37,129.6,129.97,22682.0,125.953,126.3601,125.6138,125.9724,22682.0
2020-12-17 10:30:00,129.89,130.19,129.33,129.33,14691.0,125.8949,126.1857,125.3521,125.3521,14691.0
2020-12-17 10:40:00,129.43,129.48,128.71,129.15,50689.0,125.449,125.4975,124.7512,125.1776,50689.0
2020-12-17 10:50:00,129.14,129.15,128.67,129.14,33329.0,125.168,125.1776,124.7124,125.168,33329.0
2020-12-17 11:00:00,129.12,129.46,128.99,129.4,31116.0,125.1486,125.4781,125.0226,125.42,31116.0
2020-12-17 11:10:00,129.41,129.9,129.41,129.9,27046.0,125.4297,125.9046,125.4297,125.9046,27046.0
2020-12-17 11:20:00,129.86,130.19,129.75,130.12,24367.0,125.8658,126.1857,125.7592,126.1178,24367.0
2020-12-17 11:30:00,130.13,130.32,129.89,130.14,35640.0,126.1275,126.3117,125.8949,126.1372,35640.0
2020-12-17 11:40:00,130.09,130.24,130.03,130.07,28685.0,126.0887,126.2341,126.0306,126.0694,28685.0
2020-12-17 11:50:00,130.09,130.09,129.44,129.94,21882.0,126.0887,126.0887,125.4587,125.9434,21882.0
2020-12-17 12:00:00,129.96,129.96,129.29,129.46,19075.0,125.9627,125.9627,125.3133,125.4781,19075.0
2020-12-17 12:10:00,129.5,129.74,129.46,129.74,17407.0,125.5169,125.7495,125.4781,125.7495,17407.0
2020-12-17 12:20:00,129.69,129.84,129.63,129.65,16244.0,125.701,125.8464,125.6429,125.6623,16244.0
2020-12-17 12:30:00,129.62,129.7,129.38,129.58,13557.0,125.6332,125.7107,125.4006,125.5944,13557.0
2020-12-17 12:40:00,129.62,129.88,129.62,129.85,15247.0,125.6332,125.8852,125.6332,125.8561,15247.0
2020-12-17 12:50:00,129.89,129.92,129.72,129.84,14141.0,125.8949,125.924,125.7301,125.8464,14141.0
2020-12-17 13:00:00,129.81,130.03,129.55,129.94,17547.0,125.8173,126.0306,125.5653,125.9434,17547.0
2020-12-17 13:10:00,129.95,130.24,129.95,130.24,11372.0,125.953,126.2341,125.953,126.2341,11372.0
2020-12-17 13:20:00,130.25,130.49,130.15,130.39,20142.0,126.2438,126.4764,126.1469,126.3795,20142.0
2020-12-17 13:30:00,130.39,130.58,130.38,130.58,28088.0,126.3795,126.5637,126.3698,126.5637,28088.0
2020-12-17 13:40:00,130.56,130.7,130.47,130.63,38211.0,126.5443,126.68,126.457,126.6121,38211.0
2020-12-17 13:50:00,130.6,130.6,130.45,130.56,16917.0,126.5831,126.5831,126.4377,126.5443,16917.0
2020-12-17 14:00:00,130.52,130.7,130.36,130.49,24054.0,126.5055,126.68,126.3504,126.4764,24054.0
2020-12-17 14:10:00,130.5,130.87,130.46,130.78,16965.0,126.4861,126.8447,126.4474,126.7575,16965.0
2020-12-17 14:20:00,130.82,131.11,130.82,130.97,25804.0,126.7963,127.0774,126.7963,126.9417,25804.0
2020-12-17 14:30:00,130.96,131.04,130.77,130.77,15126.0,126.932,127.0095,126.7478,126.7478,15126.0
2020-12-17 14:40:00,130.84,130.87,130.43,130.51,12523.0,126.8157,126.8447,126.4183,126.4958,12523.0
2020-12-17 14:50:00,130.53,130.6,130.37,130.55,15814.0,126.5152,126.5831,126.3601,126.5346,15814.0
2020-12-17 15:00:00,130.56,130.71,130.43,130.49,11903.0,126.5443,126.6897,126.4183,126.4764,11903.0
2020-12-17 15:10:00,130.51,130.53,130.25,130.41,19629.0,126.4958,126.5152,126.2438,126.3989,19629.0
2020-12-17 15:20:00,130.44,130.87,130.44,130.87,40097.0,126.428,126.8447,126.428,126.8447,40097.0
2020-12-17 15:30:00,130.86,130.86,130.32,130.69,20527.0,126.8351,126.8351,126.3117,126.6703,20527.0
2020-12-17 15:40:00,130.62,130.62,130.2,130.2,53252.0,126.6024,126.6024,126.1954,126.1954,53252.0
2020-12-17 15:50:00,130.26,130.47,130.18,130.29,115338.0,126.2535,126.457,126.176,126.2826,115338.0
2020-12-18 09:30:00,130.45,130.55,128.87,128.97,326063.0,126.4377,126.5346,124.9063,125.0032,326063.0
2020-12-18 09:40:00,129.04,129.81,128.65,129.47,19434.0,125.071,125.8173,124.693,125.4878,19434.0
2020-12-18 09:50:00,129.48,129.54,128.43,128.97,20781.0,125.4975,125.5557,124.4798,125.0032,20781.0
2020-12-18 10:00:00,128.91,129.84,128.66,129.84,21219.0,124.945,125.8464,124.7027,125.8464,21219.0
2020-12-18 10:10:00,129.88,130.42,129.82,130.19,30391.0,125.8852,126.4086,125.827,126.1857,30391.0
2020-12-18 10:20:00,130.16,130.71,130.11,130.64,20702.0,126.1566,126.6897,126.1081,126.6218,20702.0
2020-12-18 10:30:00,130.65,130.91,130.35,130.54,13033.0,126.6315,126.8835,126.3407,126.5249,13033.0
2020-12-18 10:40:00,130.58,130.83,130.36,130.36,9657.0,126.5637,126.806,126.3504,126.3504,9657.0
2020-12-18 10:50:00,130.35,130.46,130.17,130.26,8138.0,126.3407,126.4474,126.1663,126.2535,8138.0
2020-12-18 11:00:00,130.26,130.45,130.12,130.28,12234.0,126.2535,126.4377,126.1178,126.2729,12234.0
2020-12-18 11:10:00,130.41,130.45,129.68,130.22,23249.0,126.3989,126.4377,125.6913,126.2147,23249.0
2020-12-18 11:20:00,130.29,130.3,129.99,130.13,11165.0,126.2826,126.2923,125.9918,126.1275,11165.0
2020-12-18 11:30:00,130.14,130.19,129.74,129.78,18707.0,126.1372,126.1857,125.7495,125.7883,18707.0
2020-12-18 11:40:00,129.78,129.98,129.69,129.82,11242.0,125.7883,125.9821,125.701,125.827,11242.0
2020-12-18 11:50:00,129.83,130.08,129.83,130.04,12024.0,125.8367,126.079,125.8367,126.0403,12024.0
2020-12-18 12:00:00,130.01,130.41,129.97,130.15,6929.0,126.0112,126.3989,125.9724,126.1469,6929.0
2020-12-18 12:10:00,130.14,130.64,130.14,130.59,8862.0,126.1372,126.6218,126.1372,126.5734,8862.0
2020-12-18 12:20:00,130.64,130.77,130.39,130.46,10514.0,126.6218,126.7478,126.3795,126.4474,10514.0
2020-12-18 12:30:00,130.42,130.68,130.35,130.56,13179.0,126.4086,126.6606,126.3407,126.5443,13179.0
2020-12-18 12:40:00,130.51,130.73,130.21,130.44,8270.0,126.4958,126.7091,126.205,126.428,8270.0
2020-12-18 12:50:00,130.46,130.51,130.18,130.39,8800.0,126.4474,126.4958,126.176,126.3795,8800.0
2020-12-18 13:00:00,130.43,130.43,130.23,130.3,7363.0,126.4183,126.4183,126.2244,126.2923,7363.0
2020-12-18 13:10:00,130.35,130.38,130.05,130.08,8079.0,126.3407,126.3698,126.05,126.079,8079.0
2020-12-18 13:20:00,130.05,130.05,129.77,129.9,5667.0,126.05,126.05,125.7786,125.9046,5667.0
2020-12-18 13:30:00,129.83,130.0,129.78,129.78,7316.0,125.8367,126.0015,125.7883,125.7883,7316.0
2020-12-18 13:40:00,129.84,130.09,129.84,129.92,10941.0,125.8464,126.0887,125.8464,125.924,10941.0
2020-12-18 13:50:00,129.94,130.0,129.75,129.78,7946.0,125.9434,126.0015,125.7592,125.7883,7946.0
2020-12-18 14:00:00,129.76,129.77,129.42,129.62,19147.0,125.7689,125.7786,125.4393,125.6332,19147.0
2020-12-18 14:10:00,129.64,129.78,129.55,129.69,7119.0,125.6526,125.7883,125.5653,125.701,7119.0
2020-12-18 14:20:00,129.74,129.87,129.54,129.87,9164.0,125.7495,125.8755,125.5557,125.8755,9164.0
2020-12-18 14:30:00,129.9,129.91,129.5,129.6,7144.0,125.9046,125.9143,125.5169,125.6138,7144.0
2020-12-18 14:40:00,129.65,129.72,129.32,129.61,8614.0,125.6623,125.7301,125.3424,125.6235,8614.0
2020-12-18 14:50:00,129.6,129.6,129.21,129.41,4770.0,125.6138,125.6138,125.2358,125.4297,4770.0
2020-12-18 15:00:00,129.4,129.41,129.25,129.3,10703.0,125.42,125.4297,125.2746,125.323,10703.0
2020-12-18 15:10:00,129.29,129.29,129.04,129.08,19732.0,125.3133,125.3133,125.071,125.1098,19732.0
2020-12-18 15:20:00,129.1,129.11,128.57,128.69,15693.0,125.1292,125.1389,124.6155,124.7318,15693.0
2020-12-18 15:30:00,128.64,128.83,128.4,128.4,20574.0,124.6833,124.8675,124.4507,124.4507,20574.0
2020-12-18 15:40:00,128.38,129.27,128.27,128.86,35778.0,124.4313,125.294,124.3247,124.8966,35778.0
2020-12-18 15:50:00,128.76,129.32,128.5,128.81,210667.0,124.7996,125.3424,124.5476,124.8481,210667.0
2020-12-21 09:30:00,125.79,126.54,124.5,126.47,139502.0,121.921,122.6479,120.6707,122.5801,139502.0
2020-12-21 09:40:00,126.57,127.18,125.94,126.33,62114.0,122.677,123.2682,122.0664,122.4444,62114.0
2020-12-21 09:50:00,126.45,126.68,125.42,125.77,45462.0,122.5607,122.7836,121.5624,121.9016,45462.0
2020-12-21 10:00:00,125.72,125.85,123.77,124.24,76399.0,121.8531,121.9791,119.9631,120.4187,76399.0
2020-12-21 10:10:00,124.39,124.81,124.11,124.53,46502.0,120.5641,120.9711,120.2927,120.6997,46502.0
2020-12-21 10:20:00,124.62,125.05,124.21,124.89,30068.0,120.787,121.2038,120.3896,121.0487,30068.0
2020-12-21 10:30:00,124.82,125.43,124.71,125.42,48517.0,120.9808,121.5721,120.8742,121.5624,48517.0
2020-12-21 10:40:00,125.47,125.82,125.13,125.27,32076.0,121.6108,121.9501,121.2813,121.417,32076.0
2020-12-21 10:50:00,125.32,125.51,125.08,125.09,33919.0,121.4655,121.6496,121.2328,121.2425,33919.0
2020-12-21 11:00:00,125.12,125.39,125.03,125.3,41302.0,121.2716,121.5333,121.1844,121.4461,41302.0
2020-12-21 11:10:00,125.27,125.34,124.77,125.16,38048.0,121.417,121.4848,120.9324,121.3104,38048.0
2020-12-21 11:20:00,125.14,125.68,125.09,125.55,35991.0,121.291,121.8144,121.2425,121.6884,35991.0
2020-12-21 11:30:00,125.53,126.86,125.52,126.74,78771.0,121.669,122.9581,121.6593,122.8418,78771.0
2020-12-21 11:40:00,126.78,127.25,126.76,127.2,36538.0,122.8805,123.3361,122.8612,123.2876,36538.0
2020-12-21 11:50:00,127.17,127.41,127.1,127.11,35378.0,123.2585,123.4912,123.1907,123.2004,35378.0
2020-12-21 12:00:00,127.12,127.32,126.83,126.85,22253.0,123.2101,123.4039,122.929,122.9484,22253.0
2020-12-21 12:10:00,126.85,127.11,126.68,126.68,19698.0,122.9484,123.2004,122.7836,122.7836,19698.0
2020-12-21 12:20:00,126.71,126.98,126.68,126.87,15047.0,122.8127,123.0744,122.7836,122.9678,15047.0
2020-12-21 12:30:00,126.88,127.08,126.88,127.02,7737.0,122.9775,123.1713,122.9775,123.1132,7737.0
2020-12-21 12:40:00,127.13,127.19,126.7,127.17,12351.0,123.2198,123.2779,122.803,123.2585,12351.0
2020-12-21 12:50:00,127.15,127.58,127.15,127.21,13527.0,123.2392,123.6559,123.2392,123.2973,13527.0
2020-12-21 13:00:00,127.09,127.35,127.04,127.22,9764.0,123.181,123.433,123.1325,123.307,9764.0
2020-12-21 13:10:00,127.18,127.43,127.16,127.39,10214.0,123.2682,123.5106,123.2489,123.4718,10214.0
2020-12-21 13:20:00,127.31,127.31,127.01,127.16,9961.0,123.3942,123.3942,123.1035,123.2489,9961.0
2020-12-21 13:30:00,127.2,127.42,127.07,127.1,7165.0,123.2876,123.5009,123.1616,123.1907,7165.0
2020-12-21 13:40:00,127.16,127.48,127.14,127.36,10628.0,123.2489,123.559,123.2295,123.4427,10628.0
2020-12-21 13:50:00,127.38,127.58,127.28,127.4,12459.0,123.4621,123.6559,123.3652,123.4815,12459.0
2020-12-21 14:00:00,127.43,127.46,127.2,127.36,9477.0,123.5106,123.5396,123.2876,123.4427,9477.0
2020-12-21 14:10:00,127.37,127.86,127.37,127.81,16490.0,123.4524,123.9273,123.4524,123.8789,16490.0
2020-12-21 14:20:00,127.81,128.13,127.7,127.97,24632.0,123.8789,124.189,123.7722,124.0339,24632.0
2020-12-21 14:30:00,127.9,128.15,127.9,127.98,19116.0,123.9661,124.2084,123.9661,124.0436,19116.0
2020-12-21 14:40:00,127.97,127.97,127.7,127.73,16705.0,124.0339,124.0339,123.7722,123.8013,16705.0
2020-12-21 14:50:00,127.76,127.8,127.32,127.46,17364.0,123.8304,123.8692,123.4039,123.5396,17364.0
2020-12-21 15:00:00,127.49,127.56,127.02,127.04,13880.0,123.5687,123.6366,123.1132,123.1325,13880.0
2020-12-21 15:10:00,127.01,127.28,126.9,127.19,21733.0,123.1035,123.3652,122.9969,123.2779,21733.0
2020-12-21 15:20:00,127.25,127.4,126.96,127.28,26005.0,123.3361,123.4815,123.055,123.3652,26005.0
2020-12-21 15:30:00,127.24,127.28,126.86,127.28,41834.0,123.3264,123.3652,122.9581,123.3652,41834.0
2020-12-21 15:40:00,127.31,127.37,126.89,127.01,37799.0,123.3942,123.4524,122.9872,123.1035,37799.0
2020-12-21 15:50:00,127.01,127.48,126.91,127.32,107694.0,123.1035,123.559,123.0065,123.4039,107694.0
2020-12-22 09:30:00,126.54,127.28,125.44,125.79,57191.0,122.6479,123.3652,121.5818,121.921,57191.0
2020-12-22 09:40:00,125.88,125.88,124.75,125.15,42460.0,122.0082,122.0082,120.913,121.3007,42460.0
2020-12-22 09:50:00,125.21,125.21,124.45,124.67,29959.0,121.3588,121.3588,120.6222,120.8354,29959.0
2020-12-22 10:00:00,124.58,125.54,124.44,125.54,45863.0,120.7482,121.6787,120.6125,121.6787,45863.0
2020-12-22 10:10:00,125.51,125.52,124.69,125.24,18486.0,121.6496,121.6593,120.8548,121.3879,18486.0
2020-12-22 10:20:00,125.27,126.33,125.23,126.31,24392.0,121.417,122.4444,121.3782,122.425,24392.0
2020-12-22 10:30:00,126.36,126.6,126.17,126.35,34606.0,122.4735,122.7061,122.2893,122.4638,34606.0
2020-12-22 10:40:00,126.38,126.57,126.03,126.06,16855.0,122.4928,122.677,122.1536,122.1827,16855.0
2020-12-22 10:50:00,126.03,126.03,125.44,125.47,32607.0,122.1536,122.1536,121.5818,121.6108,32607.0
2020-12-22 11:00:00,125.57,126.49,125.44,126.39,25568.0,121.7078,122.5995,121.5818,122.5025,25568.0
2020-12-22 11:10:00,126.39,126.4,125.91,126.23,24899.0,122.5025,122.5122,122.0373,122.3475,24899.0
2020-12-22 11:20:00,126.13,126.43,125.95,126.1,17027.0,122.2505,122.5413,122.0761,122.2215,17027.0
2020-12-22 11:30:00,126.17,126.17,125.26,125.41,24832.0,122.2893,122.2893,121.4073,121.5527,24832.0
2020-12-22 11:40:00,125.41,125.75,125.09,125.62,19357.0,121.5527,121.8822,121.2425,121.7562,19357.0
2020-12-22 11:50:00,125.61,125.89,125.49,125.72,14720.0,121.7465,122.0179,121.6302,121.8531,14720.0
2020-12-22 12:00:00,125.65,125.74,125.3,125.36,22870.0,121.7853,121.8725,121.4461,121.5042,22870.0
2020-12-22 12:10:00,125.36,125.83,125.26,125.73,15042.0,121.5042,121.9598,121.4073,121.8628,15042.0
2020-12-22 12:20:00,125.73,125.73,125.42,125.5,8341.0,121.8628,121.8628,121.5624,121.6399,8341.0
2020-12-22 12:30:00,125.46,125.77,125.44,125.68,9200.0,121.6011,121.9016,121.5818,121.8144,9200.0
2020-12-22 12:40:00,125.55,125.7,125.46,125.68,8183.0,121.6884,121.8338,121.6011,121.8144,8183.0
2020-12-22 12:50:00,125.64,126.17,125.64,126.17,16132.0,121.7756,122.2893,121.7756,122.2893,16132.0
2020-12-22 13:00:00,126.19,126.27,126.03,126.05,13986.0,122.3087,122.3862,122.1536,122.173,13986.0
2020-12-22 13:10:00,126.05,126.21,125.98,126.01,11116.0,122.173,122.3281,122.1052,122.1342,11116.0
2020-12-22 13:20:00,126.01,126.01,125.82,125.92,10395.0,122.1342,122.1342,121.9501,122.047,10395.0
2020-12-22 13:30:00,125.92,126.09,125.86,126.09,17654.0,122.047,122.2118,121.9888,122.2118,17654.0
2020-12-22 13:40:00,126.06,126.08,125.83,125.97,6684.0,122.1827,122.2021,121.9598,122.0955,6684.0
2020-12-22 13:50:00,126.01,126.13,126.01,126.05,7448.0,122.1342,122.2505,122.1342,122.173,7448.0
2020-12-22 14:00:00,126.0,126.2,126.0,126.09,6827.0,122.1245,122.3184,122.1245,122.2118,6827.0
2020-12-22 14:10:00,126.07,126.41,126.05,126.35,8552.0,122.1924,122.5219,122.173,122.4638,8552.0
2020-12-22 14:20:00,126.34,126.48,126.33,126.39,14435.0,122.4541,122.5898,122.4444,122.5025,14435.0
2020-12-22 14:30:00,126.36,126.38,126.03,126.04,6619.0,122.4735,122.4928,122.1536,122.1633,6619.0
2020-12-22 14:40:00,126.04,126.17,125.99,126.14,18997.0,122.1633,122.2893,122.1148,122.2602,18997.0
2020-12-22 14:50:00,126.17,126.43,126.17,126.43,9912.0,122.2893,122.5413,122.2893,122.5413,9912.0
2020-12-22 15:00:00,126.41,126.61,126.24,126.24,28744.0,122.5219,122.7158,122.3572,122.3572,28744.0
2020-12-22 15:10:00,126.16,126.3,126.0,126.03,12614.0,122.2796,122.4153,122.1245,122.1536,12614.0
2020-12-22 15:20:00,126.07,126.14,125.87,126.01,20184.0,122.1924,122.2602,121.9985,122.1342,20184.0
2020-12-22 15:30:00,126.02,126.08,125.89,125.93,13594.0,122.1439,122.2021,122.0179,122.0567,13594.0
2020-12-22 15:40:00,125.9,126.36,125.83,126.26,51563.0,122.0276,122.4735,121.9598,122.3765,51563.0
2020-12-22 15:50:00,126.25,126.35,126.1,126.26,70620.0,122.3668,122.4638,122.2215,122.3765,70620.0
2020-12-23 09:30:00,126.94,127.68,126.74,127.54,56081.0,123.0356,123.7529,122.8418,123.6172,56081.0
2020-12-23 09:40:00,127.59,127.78,126.8,127.41,33440.0,123.6656,123.8498,122.8999,123.4912,33440.0
2020-12-23 09:50:00,127.33,127.75,127.1,127.52,70004.0,123.4136,123.8207,123.1907,123.5978,70004.0
2020-12-23 10:00:00,127.53,128.34,127.4,128.08,42915.0,123.6075,124.3926,123.4815,124.1406,42915.0
2020-12-23 10:10:00,128.11,128.18,126.92,127.32,81726.0,124.1696,124.2375,123.0162,123.4039,81726.0
2020-12-23 10:20:00,127.37,127.58,127.18,127.35,21698.0,123.4524,123.6559,123.2682,123.433,21698.0
2020-12-23 10:30:00,127.39,127.7,127.29,127.67,14159.0,123.4718,123.7722,123.3749,123.7432,14159.0
2020-12-23 10:40:00,127.66,128.05,127.47,128.04,16246.0,123.7335,124.1115,123.5493,124.1018,16246.0
2020-12-23 10:50:00,128.08,128.76,127.87,128.65,36377.0,124.1406,124.7996,123.937,124.693,36377.0
2020-12-23 11:00:00,128.7,128.93,128.3,128.81,19659.0,124.7415,124.9644,124.3538,124.8481,19659.0
2020-12-23 11:10:00,128.85,128.92,128.7,128.77,18468.0,124.8869,124.9547,124.7415,124.8093,18468.0
2020-12-23 11:20:00,128.86,128.96,128.68,128.76,16114.0,124.8966,124.9935,124.7221,124.7996,16114.0
2020-12-23 11:30:00,128.81,128.85,128.24,128.35,9256.0,124.8481,124.8869,124.2956,124.4023,9256.0
2020-12-23 11:40:00,128.39,128.41,128.23,128.23,8030.0,124.441,124.4604,124.2859,124.2859,8030.0
2020-12-23 11:50:00,128.18,128.86,128.12,128.85,11213.0,124.2375,124.8966,124.1793,124.8869,11213.0
2020-12-23 12:00:00,128.84,128.84,128.25,128.29,13506.0,124.8772,124.8772,124.3053,124.3441,13506.0
2020-12-23 12:10:00,128.29,128.51,128.19,128.39,5611.0,124.3441,124.5573,124.2472,124.441,5611.0
2020-12-23 12:20:00,128.32,128.32,127.98,128.12,13443.0,124.3732,124.3732,124.0436,124.1793,13443.0
2020-12-23 12:30:00,128.06,128.33,128.06,128.14,5703.0,124.1212,124.3829,124.1212,124.1987,5703.0
2020-12-23 12:40:00,128.18,128.66,128.17,128.43,12172.0,124.2375,124.7027,124.2278,124.4798,12172.0
2020-12-23 12:50:00,128.5,128.64,128.39,128.39,9424.0,124.5476,124.6833,124.441,124.441,9424.0
2020-12-23 13:00:00,128.43,128.59,128.42,128.55,8337.0,124.4798,124.6349,124.4701,124.5961,8337.0
2020-12-23 13:10:00,128.58,128.75,128.4,128.4,9900.0,124.6252,124.79,124.4507,124.4507,9900.0
2020-12-23 13:20:00,128.39,128.48,128.34,128.47,6036.0,124.441,124.5283,124.3926,124.5186,6036.0
2020-12-23 13:30:00,128.45,128.88,128.39,128.88,6703.0,124.4992,124.916,124.441,124.916,6703.0
2020-12-23 13:40:00,128.86,129.05,128.84,129.05,16273.0,124.8966,125.0807,124.8772,125.0807,16273.0
2020-12-23 13:50:00,129.07,129.08,128.67,128.67,5610.0,125.1001,125.1098,124.7124,124.7124,5610.0
2020-12-23 14:00:00,128.71,129.0,128.67,128.73,17331.0,124.7512,125.0323,124.7124,124.7706,17331.0
2020-12-23 14:10:00,128.68,128.76,128.47,128.51,12418.0,124.7221,124.7996,124.5186,124.5573,12418.0
2020-12-23 14:20:00,128.47,128.5,128.27,128.3,14948.0,124.5186,124.5476,124.3247,124.3538,14948.0
2020-12-23 14:30:00,128.32,128.7,128.32,128.47,11261.0,124.3732,124.7415,124.3732,124.5186,11261.0
2020-12-23 14:40:00,128.49,128.55,128.42,128.52,15469.0,124.5379,124.5961,124.4701,124.567,15469.0
2020-12-23 14:50:00,128.52,128.54,128.28,128.28,10387.0,124.567,124.5864,124.3344,124.3344,10387.0
2020-12-23 15:00:00,128.18,128.26,128.14,128.26,10436.0,124.2375,124.315,124.1987,124.315,10436.0
2020-12-23 15:10:00,128.3,128.42,128.28,128.39,9050.0,124.3538,124.4701,124.3344,124.441,9050.0
2020-12-23 15:20:00,128.4,128.58,128.35,128.58,23128.0,124.4507,124.6252,124.4023,124.6252,23128.0
2020-12-23 15:30:00,128.59,128.66,128.43,128.6,16270.0,124.6349,124.7027,124.4798,124.6446,16270.0
2020-12-23 15:40:00,128.59,128.91,128.53,128.7,32613.0,124.6349,124.945,124.5767,124.7415,32613.0
2020-12-23 15:50:00,128.64,128.88,128.32,128.67,153105.0,124.6833,124.916,124.3732,124.7124,153105.0
2020-12-24 09:30:00,128.62,128.98,127.75,127.91,26672.0,124.664,125.0129,123.8207,123.9758,26672.0
2020-12-24 09:40:00,127.96,128.22,127.5,127.84,15271.0,124.0243,124.2763,123.5784,123.9079,15271.0
2020-12-24 09:50:00,127.76,128.36,127.64,128.23,21390.0,123.8304,124.4119,123.7141,124.2859,21390.0
2020-12-24 10:00:00,128.08,128.3,127.77,128.03,10138.0,124.1406,124.3538,123.8401,124.0921,10138.0
2020-12-24 10:10:00,128.04,128.5,127.98,128.46,11266.0,124.1018,124.5476,124.0436,124.5089,11266.0
2020-12-24 10:20:00,128.48,128.53,128.1,128.15,12211.0,124.5283,124.5767,124.1599,124.2084,12211.0
2020-12-24 10:30:00,128.13,128.15,127.6,127.96,38041.0,124.189,124.2084,123.6753,124.0243,38041.0
2020-12-24 10:40:00,128.03,128.67,128.03,128.65,16003.0,124.0921,124.7124,124.0921,124.693,16003.0
2020-12-24 10:50:00,128.75,128.81,128.6,128.63,12258.0,124.79,124.8481,124.6446,124.6736,12258.0
2020-12-24 11:00:00,128.6,128.65,128.26,128.44,12209.0,124.6446,124.693,124.315,124.4895,12209.0
2020-12-24 11:10:00,128.46,128.46,127.9,128.01,18546.0,124.5089,124.5089,123.9661,124.0727,18546.0
2020-12-24 11:20:00,128.02,128.12,127.92,127.98,15759.0,124.0824,124.1793,123.9855,124.0436,15759.0
2020-12-24 11:30:00,127.99,128.14,127.98,128.0,7476.0,124.0533,124.1987,124.0436,124.063,7476.0
2020-12-24 11:40:00,128.04,128.21,128.02,128.04,11803.0,124.1018,124.2666,124.0824,124.1018,11803.0
2020-12-24 11:50:00,128.08,128.17,127.86,127.95,39266.0,124.1406,124.2278,123.9273,124.0146,39266.0
2020-12-24 12:00:00,127.93,128.0,127.83,127.97,11245.0,123.9952,124.063,123.8982,124.0339,11245.0
2020-12-24 12:10:00,127.96,128.09,127.87,127.98,12341.0,124.0243,124.1503,123.937,124.0436,12341.0
2020-12-24 12:20:00,128.0,128.24,127.96,128.24,10366.0,124.063,124.2956,124.0243,124.2956,10366.0
2020-12-24 12:30:00,128.19,128.44,128.18,128.4,16645.0,124.2472,124.4895,124.2375,124.4507,16645.0
2020-12-24 12:40:00,128.39,128.59,128.28,128.59,38520.0,124.441,124.6349,124.3344,124.6349,38520.0
2020-12-24 12:50:00,128.61,128.85,128.56,128.75,29930.0,124.6543,124.8869,124.6058,124.79,29930.0
2020-12-28 09:30:00,130.25,130.25,128.96,129.19,40912.0,126.2438,126.2438,124.9935,125.2164,40912.0
2020-12-28 09:40:00,129.19,130.06,128.87,130.06,27714.0,125.2164,126.0597,124.9063,126.0597,27714.0
2020-12-28 09:50:00,130.06,130.08,129.54,129.77,25497.0,126.0597,126.079,125.5557,125.7786,25497.0
2020-12-28 10:00:00,129.7,130.11,129.54,129.93,27238.0,125.7107,126.1081,125.5557,125.9337,27238.0
2020-12-28 10:10:00,129.97,130.57,129.8,129.92,28457.0,125.9724,126.554,125.8077,125.924,28457.0
2020-12-28 10:20:00,129.93,130.49,129.83,130.32,32594.0,125.9337,126.4764,125.8367,126.3117,32594.0
2020-12-28 10:30:00,130.36,130.49,129.42,129.64,19677.0,126.3504,126.4764,125.4393,125.6526,19677.0
2020-12-28 10:40:00,129.67,129.79,129.18,129.37,21653.0,125.6817,125.798,125.2067,125.3909,21653.0
2020-12-28 10:50:00,129.4,129.45,129.1,129.42,20925.0,125.42,125.4684,125.1292,125.4393,20925.0
2020-12-28 11:00:00,129.39,129.55,129.17,129.53,11746.0,125.4103,125.5653,125.197,125.546,11746.0
2020-12-28 11:10:00,129.5,129.5,129.19,129.3,10526.0,125.5169,125.5169,125.2164,125.323,10526.0
2020-12-28 11:20:00,129.25,129.4,129.16,129.34,18594.0,125.2746,125.42,125.1873,125.3618,18594.0
2020-12-28 11:30:00,129.33,129.54,129.23,129.41,16311.0,125.3521,125.5557,125.2552,125.4297,16311.0
2020-12-28 11:40:00,129.4,129.65,129.35,129.58,13169.0,125.42,125.6623,125.3715,125.5944,13169.0
2020-12-28 11:50:00,129.48,129.5,129.28,129.42,12703.0,125.4975,125.5169,125.3037,125.4393,12703.0
2020-12-28 12:00:00,129.38,129.55,129.24,129.25,20303.0,125.4006,125.5653,125.2649,125.2746,20303.0
2020-12-28 12:10:00,129.28,129.51,129.22,129.36,24855.0,125.3037,125.5266,125.2455,125.3812,24855.0
2020-12-28 12:20:00,129.33,129.59,129.2,129.32,14004.0,125.3521,125.6041,125.2261,125.3424,14004.0
2020-12-28 12:30:00,129.29,129.42,129.23,129.36,15089.0,125.3133,125.4393,125.2552,125.3812,15089.0
2020-12-28 12:40:00,129.33,129.33,129.18,129.22,13688.0,125.3521,125.3521,125.2067,125.2455,13688.0
2020-12-28 12:50:00,129.21,129.33,129.17,129.31,28071.0,125.2358,125.3521,125.197,125.3327,28071.0
2020-12-28 13:00:00,129.3,129.41,129.14,129.37,14187.0,125.323,125.4297,125.168,125.3909,14187.0
2020-12-28 13:10:00,129.36,129.4,129.22,129.22,18831.0,125.3812,125.42,125.2455,125.2455,18831.0
2020-12-28 13:20:00,129.2,129.32,129.1,129.1,15721.0,125.2261,125.3424,125.1292,125.1292,15721.0
2020-12-28 13:30:00,129.13,129.28,128.99,129.25,21052.0,125.1583,125.3037,125.0226,125.2746,21052.0
2020-12-28 13:40:00,129.23,129.33,129.1,129.17,13970.0,125.2552,125.3521,125.1292,125.197,13970.0
2020-12-28 13:50:00,129.1,129.14,129.0,129.08,10484.0,125.1292,125.168,125.0323,125.1098,10484.0
2020-12-28 14:00:00,129.07,129.12,128.97,129.0,13452.0,125.1001,125.1486,125.0032,125.0323,13452.0
2020-12-28 14:10:00,129.01,129.14,129.0,129.1,7357.0,125.042,125.168,125.0323,125.1292,7357.0
2020-12-28 14:20:00,129.07,129.24,128.98,129.02,17259.0,125.1001,125.2649,125.0129,125.0516,17259.0
2020-12-28 14:30:00,129.02,129.08,128.85,128.88,21890.0,125.0516,125.1098,124.8869,124.916,21890.0
2020-12-28 14:40:00,128.9,128.98,128.82,128.87,10971.0,124.9353,125.0129,124.8578,124.9063,10971.0
2020-12-28 14:50:00,128.84,128.84,128.62,128.63,16144.0,124.8772,124.8772,124.664,124.6736,16144.0
2020-12-28 15:00:00,128.61,128.61,128.45,128.48,13629.0,124.6543,124.6543,124.4992,124.5283,13629.0
2020-12-28 15:10:00,128.48,128.59,128.46,128.47,15011.0,124.5283,124.6349,124.5089,124.5186,15011.0
2020-12-28 15:20:00,128.45,128.61,128.36,128.39,18393.0,124.4992,124.6543,124.4119,124.441,18393.0
2020-12-28 15:30:00,128.36,128.54,128.25,128.26,28192.0,124.4119,124.5864,124.3053,124.315,28192.0
2020-12-28 15:40:00,128.28,128.55,128.23,128.35,29891.0,124.3344,124.5961,124.2859,124.4023,29891.0
2020-12-28 15:50:00,128.35,128.38,128.12,128.26,94183.0,124.4023,124.4313,124.1793,124.315,94183.0
2020-12-29 09:30:00,129.49,131.33,128.53,129.26,97027.0,125.5072,127.2906,124.5767,125.2843,97027.0
2020-12-29 09:40:00,129.28,130.59,129.14,130.52,51817.0,125.3037,126.5734,125.168,126.5055,51817.0
2020-12-29 09:50:00,130.68,130.98,129.77,129.86,74334.0,126.6606,126.9514,125.7786,125.8658,74334.0
2020-12-29 10:00:00,129.8,130.16,129.5,129.93,59916.0,125.8077,126.1566,125.5169,125.9337,59916.0
2020-12-29 10:10:00,129.89,130.02,129.12,129.41,33163.0,125.8949,126.0209,125.1486,125.4297,33163.0
2020-12-29 10:20:00,129.39,129.94,129.28,129.77,34680.0,125.4103,125.9434,125.3037,125.7786,34680.0
2020-12-29 10:30:00,129.84,129.95,129.58,129.75,16909.0,125.8464,125.953,125.5944,125.7592,16909.0
2020-12-29 10:40:00,129.74,130.18,129.74,129.93,17517.0,125.7495,126.176,125.7495,125.9337,17517.0
2020-12-29 10:50:00,129.86,129.87,129.42,129.62,13875.0,125.8658,125.8755,125.4393,125.6332,13875.0
2020-12-29 11:00:00,129.67,129.91,129.58,129.91,22773.0,125.6817,125.9143,125.5944,125.9143,22773.0
2020-12-29 11:10:00,129.86,129.95,129.43,129.49,16415.0,125.8658,125.953,125.449,125.5072,16415.0
2020-12-29 11:20:00,129.48,129.57,129.41,129.49,15248.0,125.4975,125.5847,125.4297,125.5072,15248.0
2020-12-29 11:30:00,129.57,129.59,129.39,129.42,16144.0,125.5847,125.6041,125.4103,125.4393,16144.0
2020-12-29 11:40:00,129.45,129.72,129.44,129.71,12291.0,125.4684,125.7301,125.4587,125.7204,12291.0
2020-12-29 11:50:00,129.79,129.79,129.5,129.53,9355.0,125.798,125.798,125.5169,125.546,9355.0
2020-12-29 12:00:00,129.51,129.68,129.46,129.58,10682.0,125.5266,125.6913,125.4781,125.5944,10682.0
2020-12-29 12:10:00,129.55,129.6,129.34,129.46,14997.0,125.5653,125.6138,125.3618,125.4781,14997.0
2020-12-29 12:20:00,129.45,129.52,129.19,129.22,12243.0,125.4684,125.5363,125.2164,125.2455,12243.0
2020-12-29 12:30:00,129.22,129.26,128.85,128.88,21013.0,125.2455,125.2843,124.8869,124.916,21013.0
2020-12-29 12:40:00,128.89,129.2,128.89,129.02,33677.0,124.9256,125.2261,124.9256,125.0516,33677.0
2020-12-29 12:50:00,129.0,129.3,128.77,129.25,57685.0,125.0323,125.323,124.8093,125.2746,57685.0
2020-12-29 13:00:00,129.3,129.3,128.99,129.19,17410.0,125.323,125.323,125.0226,125.2164,17410.0
2020-12-29 13:10:00,129.1,129.31,129.03,129.18,9303.0,125.1292,125.3327,125.0613,125.2067,9303.0
2020-12-29 13:20:00,129.17,129.27,129.02,129.1,10148.0,125.197,125.294,125.0516,125.1292,10148.0
2020-12-29 13:30:00,129.08,129.17,128.98,129.11,8102.0,125.1098,125.197,125.0129,125.1389,8102.0
2020-12-29 13:40:00,129.11,129.11,128.9,129.03,15402.0,125.1389,125.1389,124.9353,125.0613,15402.0
2020-12-29 13:50:00,129.03,129.24,128.93,129.01,15331.0,125.0613,125.2649,124.9644,125.042,15331.0
2020-12-29 14:00:00,129.05,129.05,128.78,129.01,14810.0,125.0807,125.0807,124.819,125.042,14810.0
2020-12-29 14:10:00,128.97,128.97,128.7,128.76,35512.0,125.0032,125.0032,124.7415,124.7996,35512.0
2020-12-29 14:20:00,128.77,128.89,128.7,128.85,16357.0,124.8093,124.9256,124.7415,124.8869,16357.0
2020-12-29 14:30:00,128.81,128.81,128.67,128.72,13742.0,124.8481,124.8481,124.7124,124.7609,13742.0
2020-12-29 14:40:00,128.7,128.76,128.55,128.65,9483.0,124.7415,124.7996,124.5961,124.693,9483.0
2020-12-29 14:50:00,128.64,128.84,128.62,128.77,7052.0,124.6833,124.8772,124.664,124.8093,7052.0
2020-12-29 15:00:00,128.75,128.8,128.4,128.6,13253.0,124.79,124.8384,124.4507,124.6446,13253.0
2020-12-29 15:10:00,128.61,129.06,128.6,129.04,25812.0,124.6543,125.0904,124.6446,125.071,25812.0
2020-12-29 15:20:00,129.04,129.29,129.02,129.13,25446.0,125.071,125.3133,125.0516,125.1583,25446.0
2020-12-29 15:30:00,129.12,129.15,128.77,128.87,15570.0,125.1486,125.1776,124.8093,124.9063,15570.0
2020-12-29 15:40:00,128.82,129.07,128.82,128.96,30413.0,124.8578,125.1001,124.8578,124.9935,30413.0
2020-12-29 15:50:00,129.0,129.15,128.8,129.0,85989.0,125.0323,125.1776,124.8384,125.0323,85989.0
2020-12-30 09:30:00,129.21,130.42,128.5,130.42,48473.0,125.2358,126.4086,124.5476,126.4086,48473.0
2020-12-30 09:40:00,130.42,130.78,130.16,130.3,28395.0,126.4086,126.7575,126.1566,126.2923,28395.0
2020-12-30 09:50:00,130.28,130.81,130.18,130.67,38620.0,126.2729,126.7866,126.176,126.6509,38620.0
2020-12-30 10:00:00,130.68,130.75,129.93,130.06,19148.0,126.6606,126.7284,125.9337,126.0597,19148.0
2020-12-30 10:10:00,130.03,130.17,129.72,130.0,7986.0,126.0306,126.1663,125.7301,126.0015,7986.0
2020-12-30 10:20:00,129.95,130.51,129.92,130.51,13525.0,125.953,126.4958,125.924,126.4958,13525.0
2020-12-30 10:30:00,130.59,130.78,130.27,130.41,26015.0,126.5734,126.7575,126.2632,126.3989,26015.0
2020-12-30 10:40:00,130.38,130.98,130.32,130.96,19719.0,126.3698,126.9514,126.3117,126.932,19719.0
2020-12-30 10:50:00,130.95,131.35,130.76,131.21,31152.0,126.9223,127.31,126.7381,127.1743,31152.0
2020-12-30 11:00:00,131.22,131.31,130.7,130.74,16500.0,127.184,127.2712,126.68,126.7187,16500.0
2020-12-30 11:10:00,130.66,130.66,130.04,130.17,14574.0,126.6412,126.6412,126.0403,126.1663,14574.0
2020-12-30 11:20:00,130.14,130.41,130.1,130.2,10681.0,126.1372,126.3989,126.0984,126.1954,10681.0
2020-12-30 11:30:00,130.08,130.41,130.03,130.09,7528.0,126.079,126.3989,126.0306,126.0887,7528.0
2020-12-30 11:40:00,130.03,130.31,130.02,130.25,4949.0,126.0306,126.302,126.0209,126.2438,4949.0
2020-12-30 11:50:00,130.25,130.49,130.25,130.32,9806.0,126.2438,126.4764,126.2438,126.3117,9806.0
2020-12-30 12:00:00,130.4,130.62,130.33,130.59,11913.0,126.3892,126.6024,126.3214,126.5734,11913.0
2020-12-30 12:10:00,130.52,130.63,130.34,130.54,8649.0,126.5055,126.6121,126.331,126.5249,8649.0
2020-12-30 12:20:00,130.5,130.63,130.38,130.51,8147.0,126.4861,126.6121,126.3698,126.4958,8147.0
2020-12-30 12:30:00,130.56,130.65,130.48,130.59,45415.0,126.5443,126.6315,126.4667,126.5734,45415.0
2020-12-30 12:40:00,130.54,130.63,130.23,130.28,8472.0,126.5249,126.6121,126.2244,126.2729,8472.0
2020-12-30 12:50:00,130.27,130.38,130.2,130.27,6535.0,126.2632,126.3698,126.1954,126.2632,6535.0
2020-12-30 13:00:00,130.27,130.69,130.19,130.58,164995.0,126.2632,126.6703,126.1857,126.5637,164995.0
2020-12-30 13:10:00,130.62,130.65,130.43,130.58,4558.0,126.6024,126.6315,126.4183,126.5637,4558.0
2020-12-30 13:20:00,130.67,130.73,130.44,130.44,12335.0,126.6509,126.7091,126.428,126.428,12335.0
2020-12-30 13:30:00,130.49,130.72,130.49,130.68,5953.0,126.4764,126.6994,126.4764,126.6606,5953.0
2020-12-30 13:40:00,130.68,130.93,130.68,130.9,10739.0,126.6606,126.9029,126.6606,126.8738,10739.0
2020-12-30 13:50:00,130.9,130.91,130.69,130.73,9547.0,126.8738,126.8835,126.6703,126.7091,9547.0
2020-12-30 14:00:00,130.75,130.85,130.6,130.79,5572.0,126.7284,126.8254,126.5831,126.7672,5572.0
2020-12-30 14:10:00,130.81,130.82,130.59,130.69,6333.0,126.7866,126.7963,126.5734,126.6703,6333.0
2020-12-30 14:20:00,130.67,130.69,130.52,130.68,6463.0,126.6509,126.6703,126.5055,126.6606,6463.0
2020-12-30 14:30:00,130.74,130.77,130.34,130.34,9629.0,126.7187,126.7478,126.331,126.331,9629.0
2020-12-30 14:40:00,130.29,130.38,130.16,130.29,7645.0,126.2826,126.3698,126.1566,126.2826,7645.0
2020-12-30 14:50:00,130.34,130.34,129.93,129.97,9814.0,126.331,126.331,125.9337,125.9724,9814.0
2020-12-30 15:00:00,129.97,130.03,129.83,130.03,24288.0,125.9724,126.0306,125.8367,126.0306,24288.0
2020-12-30 15:10:00,130.05,130.2,130.04,130.15,8845.0,126.05,126.1954,126.0403,126.1469,8845.0
2020-12-30 15:20:00,130.16,130.3,130.14,130.26,8915.0,126.1566,126.2923,126.1372,126.2535,8915.0
2020-12-30 15:30:00,130.3,130.66,130.26,130.56,20186.0,126.2923,126.6412,126.2535,126.5443,20186.0
2020-12-30 15:40:00,130.52,130.59,130.33,130.36,20844.0,126.5055,126.5734,126.3214,126.3504,20844.0
2020-12-30 15:50:00,130.4,130.65,130.32,130.47,94582.0,126.3892,126.6315,126.3117,126.457,94582.0
2020-12-31 09:30:00,130.35,130.36,128.87,129.3,45478.0,126.3407,126.3504,124.9063,125.323,45478.0
2020-12-31 09:40:00,128.92,129.73,128.83,129.49,12151.0,124.9547,125.7398,124.8675,125.5072,12151.0
2020-12-31 09:50:00,129.4,129.82,129.18,129.34,13058.0,125.42,125.827,125.2067,125.3618,13058.0
2020-12-31 10:00:00,129.31,129.8,129.3,129.56,14431.0,125.3327,125.8077,125.323,125.575,14431.0
2020-12-31 10:10:00,129.62,130.12,129.27,129.98,10069.0,125.6332,126.1178,125.294,125.9821,10069.0
2020-12-31 10:20:00,130.03,130.34,129.78,129.95,16671.0,126.0306,126.331,125.7883,125.953,16671.0
2020-12-31 10:30:00,130.0,130.78,129.91,130.51,18155.0,126.0015,126.7575,125.9143,126.4958,18155.0
2020-12-31 10:40:00,130.5,130.65,130.23,130.53,12783.0,126.4861,126.6315,126.2244,126.5152,12783.0
2020-12-31 10:50:00,130.52,131.0,130.5,131.0,8995.0,126.5055,126.9707,126.4861,126.9707,8995.0
2020-12-31 11:00:00,131.0,131.46,130.93,131.24,27766.0,126.9707,127.4166,126.9029,127.2034,27766.0
2020-12-31 11:10:00,131.25,131.52,131.05,131.39,17925.0,127.2131,127.4748,127.0192,127.3488,17925.0
2020-12-31 11:20:00,131.39,131.45,130.91,130.96,11687.0,127.3488,127.4069,126.8835,126.932,11687.0
2020-12-31 11:30:00,130.95,131.09,130.81,130.97,11582.0,126.9223,127.058,126.7866,126.9417,11582.0
2020-12-31 11:40:00,130.93,131.24,130.9,131.01,9680.0,126.9029,127.2034,126.8738,126.9804,9680.0
2020-12-31 11:50:00,131.01,131.25,130.81,131.22,14492.0,126.9804,127.2131,126.7866,127.184,14492.0
2020-12-31 12:00:00,131.23,131.24,130.79,130.8,10483.0,127.1937,127.2034,126.7672,126.7769,10483.0
2020-12-31 12:10:00,130.84,131.06,130.83,131.03,10884.0,126.8157,127.0289,126.806,126.9998,10884.0
2020-12-31 12:20:00,131.03,131.42,131.01,131.37,8118.0,126.9998,127.3778,126.9804,127.3294,8118.0
2020-12-31 12:30:00,131.38,131.44,131.26,131.42,17960.0,127.3391,127.3972,127.2228,127.3778,17960.0
2020-12-31 12:40:00,131.4,131.62,131.36,131.52,33684.0,127.3584,127.5717,127.3197,127.4748,33684.0
2020-12-31 12:50:00,131.51,131.71,131.36,131.69,23560.0,127.4651,127.6589,127.3197,127.6395,23560.0
2020-12-31 13:00:00,131.7,131.82,131.5,131.5,26402.0,127.6492,127.7655,127.4554,127.4554,26402.0
2020-12-31 13:10:00,131.52,131.78,131.45,131.65,25246.0,127.4748,127.7268,127.4069,127.6008,25246.0
2020-12-31 13:20:00,131.72,131.75,131.55,131.68,14473.0,127.6686,127.6977,127.5038,127.6298,14473.0
2020-12-31 13:30:00,131.65,131.88,131.6,131.7,27972.0,127.6008,127.8237,127.5523,127.6492,27972.0
2020-12-31 13:40:00,131.7,131.87,131.6,131.85,23770.0,127.6492,127.814,127.5523,127.7946,23770.0
2020-12-31 13:50:00,131.85,131.98,131.73,131.89,24365.0,127.7946,127.9206,127.6783,127.8334,24365.0
2020-12-31 14:00:00,131.9,132.01,131.76,131.92,49602.0,127.8431,127.9497,127.7074,127.8625,49602.0
2020-12-31 14:10:00,131.97,132.26,131.93,132.08,22411.0,127.9109,128.192,127.8721,128.0175,22411.0
2020-12-31 14:20:00,132.06,132.25,131.98,132.11,19330.0,127.9981,128.1823,127.9206,128.0466,19330.0
2020-12-31 14:30:00,132.13,132.32,132.1,132.29,20191.0,128.066,128.2501,128.0369,128.2211,20191.0
2020-12-31 14:40:00,132.3,132.39,132.15,132.2,15290.0,128.2308,128.318,128.0854,128.1338,15290.0
2020-12-31 14:50:00,132.24,132.29,131.9,132.05,79599.0,128.1726,128.2211,127.8431,127.9885,79599.0
2020-12-31 15:00:00,132.09,132.26,131.92,132.22,31476.0,128.0272,128.192,127.8625,128.1532,31476.0
2020-12-31 15:10:00,132.21,132.52,132.21,132.43,23261.0,128.1435,128.444,128.1435,128.3568,23261.0
2020-12-31 15:20:00,132.45,132.45,132.12,132.24,13329.0,128.3761,128.3761,128.0563,128.1726,13329.0
2020-12-31 15:30:00,132.19,132.44,132.11,132.32,19896.0,128.1241,128.3665,128.0466,128.2501,19896.0
2020-12-31 15:40:00,132.27,132.33,132.0,132.0,32718.0,128.2017,128.2598,127.94,127.94,32718.0
2020-12-31 15:50:00,132.07,132.31,131.73,131.87,122552.0,128.0078,128.2405,127.6783,127.814,122552.0
2021-01-04 09:30:00,131.43,132.11,129.88,129.95,109349.0,127.3875,128.0466,125.8852,125.953,109349.0
2021-01-04 09:40:00,129.99,129.99,127.88,127.91,139891.0,125.9918,125.9918,123.9467,123.9758,139891.0
2021-01-04 09:50:00,127.89,128.17,127.2,128.01,110810.0,123.9564,124.2278,123.2876,124.0727,110810.0
2021-01-04 10:00:00,128.06,128.09,126.57,126.72,119747.0,124.1212,124.1503,122.677,122.8224,119747.0
2021-01-04 10:10:00,126.75,126.92,125.91,125.99,145042.0,122.8515,123.0162,122.0373,122.1148,145042.0
2021-01-04 10:20:00,125.9,126.2,125.63,125.88,73283.0,122.0276,122.3184,121.7659,122.0082,73283.0
2021-01-04 10:30:00,125.81,125.82,125.01,125.38,74304.0,121.9404,121.9501,121.165,121.5236,74304.0
2021-01-04 10:40:00,125.31,125.62,124.75,124.89,117002.0,121.4558,121.7562,120.913,121.0487,117002.0
2021-01-04 10:50:00,124.92,125.04,123.82,124.27,127755.0,121.0778,121.1941,120.0116,120.4477,127755.0
2021-01-04 11:00:00,124.23,124.59,123.39,123.7,97330.0,120.409,120.7579,119.5948,119.8953,97330.0
2021-01-04 11:10:00,123.65,124.15,123.36,123.91,97645.0,119.8468,120.3314,119.5657,120.0988,97645.0
2021-01-04 11:20:00,123.86,124.67,123.67,124.61,51307.0,120.0504,120.8354,119.8662,120.7773,51307.0
2021-01-04 11:30:00,124.62,125.08,124.38,124.8,59401.0,120.787,121.2328,120.5544,120.9614,59401.0
2021-01-04 11:40:00,124.77,125.25,124.64,125.01,45219.0,120.9324,121.3976,120.8064,121.165,45219.0
2021-01-04 11:50:00,125.1,125.16,124.3,124.46,72717.0,121.2522,121.3104,120.4768,120.6319,72717.0
2021-01-04 12:00:00,124.49,125.01,124.24,124.31,64926.0,120.661,121.165,120.4187,120.4865,64926.0
2021-01-04 12:10:00,124.38,125.1,123.94,124.92,64922.0,120.5544,121.2522,120.1279,121.0778,64922.0
2021-01-04 12:20:00,124.91,125.38,124.79,125.35,50825.0,121.0681,121.5236,120.9518,121.4945,50825.0
2021-01-04 12:30:00,125.34,125.42,124.92,125.15,25992.0,121.4848,121.5624,121.0778,121.3007,25992.0
2021-01-04 12:40:00,125.09,125.09,124.78,124.91,20990.0,121.2425,121.2425,120.9421,121.0681,20990.0
2021-01-04 12:50:00,124.93,125.35,124.81,125.14,28113.0,121.0874,121.4945,120.9711,121.291,28113.0
2021-01-04 13:00:00,125.14,125.18,124.8,125.12,41382.0,121.291,121.3298,120.9614,121.2716,41382.0
2021-01-04 13:10:00,125.08,125.75,125.0,125.45,28742.0,121.2328,121.8822,121.1553,121.5915,28742.0
2021-01-04 13:20:00,125.44,125.76,125.3,125.59,25484.0,121.5818,121.8919,121.4461,121.7271,25484.0
2021-01-04 13:30:00,125.57,125.75,125.2,125.69,28395.0,121.7078,121.8822,121.3491,121.8241,28395.0
2021-01-04 13:40:00,125.69,125.8,125.34,125.77,24232.0,121.8241,121.9307,121.4848,121.9016,24232.0
2021-01-04 13:50:00,125.76,125.94,125.55,125.7,19399.0,121.8919,122.0664,121.6884,121.8338,19399.0
2021-01-04 14:00:00,125.7,125.71,124.96,125.11,29245.0,121.8338,121.8435,121.1165,121.2619,29245.0
2021-01-04 14:10:00,125.11,125.19,124.92,125.12,28563.0,121.2619,121.3394,121.0778,121.2716,28563.0
2021-01-04 14:20:00,125.11,125.29,124.97,125.15,33439.0,121.2619,121.4364,121.1262,121.3007,33439.0
2021-01-04 14:30:00,125.12,125.16,124.71,124.92,27364.0,121.2716,121.3104,120.8742,121.0778,27364.0
2021-01-04 14:40:00,124.93,125.35,124.81,125.1,51196.0,121.0874,121.4945,120.9711,121.2522,51196.0
2021-01-04 14:50:00,125.11,125.9,125.0,125.75,30590.0,121.2619,122.0276,121.1553,121.8822,30590.0
2021-01-04 15:00:00,125.76,125.86,125.3,125.42,26483.0,121.8919,121.9888,121.4461,121.5624,26483.0
2021-01-04 15:10:00,125.46,125.52,124.76,124.87,36751.0,121.6011,121.6593,120.9227,121.0293,36751.0
2021-01-04 15:20:00,124.87,125.04,124.68,124.75,40851.0,121.0293,121.1941,120.8451,120.913,40851.0
2021-01-04 15:30:00,124.72,125.11,124.47,125.09,33683.0,120.8839,121.2619,120.6416,121.2425,33683.0
2021-01-04 15:40:00,125.08,125.13,124.71,124.9,68906.0,121.2328,121.2813,120.8742,121.0584,68906.0
2021-01-04 15:50:00,124.93,124.97,124.38,124.77,198707.0,121.0874,121.1262,120.5544,120.9324,198707.0
2021-01-05 09:30:00,123.98,125.9,123.58,125.78,67476.0,120.1667,122.0276,119.779,121.9113,67476.0
2021-01-05 09:40:00,125.79,126.31,125.34,126.03,35716.0,121.921,122.425,121.4848,122.1536,35716.0
2021-01-05 09:50:00,126.04,126.22,125.05,125.19,35131.0,122.1633,122.3378,121.2038,121.3394,35131.0
2021-01-05 10:00:00,125.33,126.0,125.25,125.43,15880.0,121.4751,122.1245,121.3976,121.5721,15880.0
2021-01-05 10:10:00,125.38,125.87,125.23,125.25,43365.0,121.5236,121.9985,121.3782,121.3976,43365.0
2021-01-05 10:20:00,125.1,125.75,125.1,125.34,17013.0,121.2522,121.8822,121.2522,121.4848,17013.0
2021-01-05 10:30:00,125.31,125.31,124.85,124.93,33969.0,121.4558,121.4558,121.0099,121.0874,33969.0
2021-01-05 10:40:00,124.97,125.05,124.44,125.05,18607.0,121.1262,121.2038,120.6125,121.2038,18607.0
2021-01-05 10:50:00,125.15,125.54,124.82,124.95,19873.0,121.3007,121.6787,120.9808,121.1068,19873.0
2021-01-05 11:00:00,124.97,125.33,124.92,125.28,15052.0,121.1262,121.4751,121.0778,121.4267,15052.0
2021-01-05 11:10:00,125.27,125.34,124.85,124.9,11351.0,121.417,121.4848,121.0099,121.0584,11351.0
2021-01-05 11:20:00,124.96,125.44,124.96,125.44,15531.0,121.1165,121.5818,121.1165,121.5818,15531.0
2021-01-05 11:30:00,125.46,125.46,124.95,125.16,15840.0,121.6011,121.6011,121.1068,121.3104,15840.0
2021-01-05 11:40:00,125.22,125.68,125.19,125.42,24636.0,121.3685,121.8144,121.3394,121.5624,24636.0
2021-01-05 11:50:00,125.46,125.82,125.39,125.68,14068.0,121.6011,121.9501,121.5333,121.8144,14068.0
2021-01-05 12:00:00,125.69,126.07,125.54,125.98,14185.0,121.8241,122.1924,121.6787,122.1052,14185.0
2021-01-05 12:10:00,125.99,126.35,125.99,126.06,36014.0,122.1148,122.4638,122.1148,122.1827,36014.0
2021-01-05 12:20:00,125.98,126.11,125.66,125.71,7515.0,122.1052,122.2312,121.795,121.8435,7515.0
2021-01-05 12:30:00,125.63,125.67,125.5,125.6,4681.0,121.7659,121.8047,121.6399,121.7368,4681.0
2021-01-05 12:40:00,125.72,125.81,125.47,125.64,14145.0,121.8531,121.9404,121.6108,121.7756,14145.0
2021-01-05 12:50:00,125.65,125.91,125.5,125.91,7697.0,121.7853,122.0373,121.6399,122.0373,7697.0
2021-01-05 13:00:00,125.93,126.04,125.85,125.93,5732.0,122.0567,122.1633,121.9791,122.0567,5732.0
2021-01-05 13:10:00,125.88,125.99,125.83,125.99,6683.0,122.0082,122.1148,121.9598,122.1148,6683.0
2021-01-05 13:20:00,125.99,126.07,125.9,126.07,8534.0,122.1148,122.1924,122.0276,122.1924,8534.0
2021-01-05 13:30:00,126.21,126.29,126.02,126.06,39940.0,122.3281,122.4056,122.1439,122.1827,39940.0
2021-01-05 13:40:00,126.1,126.32,126.04,126.08,13321.0,122.2215,122.4347,122.1633,122.2021,13321.0
2021-01-05 13:50:00,126.08,126.4,126.0,126.34,7462.0,122.2021,122.5122,122.1245,122.4541,7462.0
2021-01-05 14:00:00,126.33,126.91,126.33,126.82,12683.0,122.4444,123.0065,122.4444,122.9193,12683.0
2021-01-05 14:10:00,126.86,126.91,126.64,126.79,16950.0,122.9581,123.0065,122.7449,122.8902,16950.0
2021-01-05 14:20:00,126.76,127.17,126.72,127.16,16548.0,122.8612,123.2585,122.8224,123.2489,16548.0
2021-01-05 14:30:00,127.18,127.31,126.6,126.64,13782.0,123.2682,123.3942,122.7061,122.7449,13782.0
2021-01-05 14:40:00,126.63,126.67,126.38,126.53,15992.0,122.7352,122.7739,122.4928,122.6382,15992.0
2021-01-05 14:50:00,126.54,126.55,126.16,126.17,9254.0,122.6479,122.6576,122.2796,122.2893,9254.0
2021-01-05 15:00:00,126.12,126.62,126.12,126.54,9944.0,122.2408,122.7255,122.2408,122.6479,9944.0
2021-01-05 15:10:00,126.58,126.67,126.37,126.41,10408.0,122.6867,122.7739,122.4832,122.5219,10408.0
2021-01-05 15:20:00,126.47,126.47,126.15,126.25,14690.0,122.5801,122.5801,122.2699,122.3668,14690.0
2021-01-05 15:30:00,126.22,126.32,126.0,126.08,18971.0,122.3378,122.4347,122.1245,122.2021,18971.0
2021-01-05 15:40:00,126.1,126.37,126.02,126.23,26520.0,122.2215,122.4832,122.1439,122.3475,26520.0
2021-01-05 15:50:00,126.31,126.4,125.82,126.03,80829.0,122.425,122.5122,121.9501,122.1536,80829.0
2021-01-06 09:30:00,124.97,126.89,124.84,125.85,92998.0,121.1262,122.9872,121.0002,121.9791,92998.0
2021-01-06 09:40:00,126.02,126.93,125.32,126.7,43858.0,122.1439,123.0259,121.4655,122.803,43858.0
2021-01-06 09:50:00,126.63,127.14,126.4,127.02,38840.0,122.7352,123.2295,122.5122,123.1132,38840.0
2021-01-06 10:00:00,127.21,127.99,127.07,127.82,34348.0,123.2973,124.0533,123.1616,123.8886,34348.0
2021-01-06 10:10:00,127.79,128.66,127.75,128.44,51866.0,123.8595,124.7027,123.8207,124.4895,51866.0
2021-01-06 10:20:00,128.41,128.78,128.36,128.61,50875.0,124.4604,124.819,124.4119,124.6543,50875.0
2021-01-06 10:30:00,128.67,129.09,128.59,128.59,26210.0,124.7124,125.1195,124.6349,124.6349,26210.0
2021-01-06 10:40:00,128.6,128.6,128.19,128.39,15177.0,124.6446,124.6446,124.2472,124.441,15177.0
2021-01-06 10:50:00,128.73,129.3,128.65,129.22,22621.0,124.7706,125.323,124.693,125.2455,22621.0
2021-01-06 11:00:00,129.26,129.38,128.96,129.2,14664.0,125.2843,125.4006,124.9935,125.2261,14664.0
2021-01-06 11:10:00,129.15,129.38,129.01,129.31,20770.0,125.1776,125.4006,125.042,125.3327,20770.0
2021-01-06 11:20:00,129.33,129.37,129.04,129.29,12959.0,125.3521,125.3909,125.071,125.3133,12959.0
2021-01-06 11:30:00,129.2,129.2,128.42,128.51,21475.0,125.2261,125.2261,124.4701,124.5573,21475.0
2021-01-06 11:40:00,128.47,128.98,128.46,128.98,15417.0,124.5186,125.0129,124.5089,125.0129,15417.0
2021-01-06 11:50:00,128.98,129.22,128.79,128.98,12432.0,125.0129,125.2455,124.8287,125.0129,12432.0
2021-01-06 12:00:00,129.01,129.45,128.97,129.32,14905.0,125.042,125.4684,125.0032,125.3424,14905.0
2021-01-06 12:10:00,129.34,129.42,129.18,129.32,14847.0,125.3618,125.4393,125.2067,125.3424,14847.0
2021-01-06 12:20:00,129.34,129.75,129.16,129.68,30582.0,125.3618,125.7592,125.1873,125.6913,30582.0
2021-01-06 12:30:00,129.6,129.77,129.43,129.5,14786.0,125.6138,125.7786,125.449,125.5169,14786.0
2021-01-06 12:40:00,129.5,129.88,129.45,129.68,13827.0,125.5169,125.8852,125.4684,125.6913,13827.0
2021-01-06 12:50:00,129.74,129.91,129.65,129.7,17441.0,125.7495,125.9143,125.6623,125.7107,17441.0
2021-01-06 13:00:00,129.68,129.8,129.45,129.78,12686.0,125.6913,125.8077,125.4684,125.7883,12686.0
2021-01-06 13:10:00,129.82,130.35,129.82,130.14,25329.0,125.827,126.3407,125.827,126.1372,25329.0
2021-01-06 13:20:00,130.11,130.16,129.84,130.04,15690.0,126.1081,126.1566,125.8464,126.0403,15690.0
2021-01-06 13:30:00,130.07,130.15,129.74,130.05,26952.0,126.0694,126.1469,125.7495,126.05,26952.0
2021-01-06 13:40:00,130.09,130.53,130.09,130.42,15158.0,126.0887,126.5152,126.0887,126.4086,15158.0
2021-01-06 13:50:00,130.44,130.73,130.3,130.51,23623.0,126.428,126.7091,126.2923,126.4958,23623.0
2021-01-06 14:00:00,130.53,130.63,130.11,130.36,18921.0,126.5152,126.6121,126.1081,126.3504,18921.0
2021-01-06 14:10:00,130.35,130.58,129.78,130.02,14754.0,126.3407,126.5637,125.7883,126.0209,14754.0
2021-01-06 14:20:00,130.06,130.41,129.14,129.17,31123.0,126.0597,126.3989,125.168,125.197,31123.0
2021-01-06 14:30:00,129.08,129.55,128.48,128.71,54478.0,125.1098,125.5653,124.5283,124.7512,54478.0
2021-01-06 14:40:00,128.71,128.95,128.02,128.12,33017.0,124.7512,124.9838,124.0824,124.1793,33017.0
2021-01-06 14:50:00,128.15,129.03,127.75,128.99,29679.0,124.2084,125.0613,123.8207,125.0226,29679.0
2021-01-06 15:00:00,128.91,129.01,128.47,128.85,25449.0,124.945,125.042,124.5186,124.8869,25449.0
2021-01-06 15:10:00,128.89,129.51,128.75,129.31,32001.0,124.9256,125.5266,124.79,125.3327,32001.0
2021-01-06 15:20:00,129.37,129.69,128.86,129.65,95240.0,125.3909,125.701,124.8966,125.6623,95240.0
2021-01-06 15:30:00,129.61,129.83,129.06,129.59,54674.0,125.6235,125.8367,125.0904,125.6041,54674.0
2021-01-06 15:40:00,129.54,130.05,129.21,129.53,67777.0,125.5557,126.05,125.2358,125.546,67777.0
2021-01-06 15:50:00,129.44,129.57,128.91,129.35,179718.0,125.4587,125.5847,124.945,125.3715,179718.0
2021-01-07 09:30:00,129.26,130.45,129.26,129.89,70753.0,125.2843,126.4377,125.2843,125.8949,70753.0
2021-01-07 09:40:00,129.94,130.33,129.67,129.82,21213.0,125.9434,126.3214,125.6817,125.827,21213.0
2021-01-07 09:50:00,129.69,130.75,129.65,130.74,32181.0,125.701,126.7284,125.6623,126.7187,32181.0
2021-01-07 10:00:00,130.6,131.19,130.02,130.09,42242.0,126.5831,127.1549,126.0209,126.0887,42242.0
2021-01-07 10:10:00,130.19,130.24,129.77,129.77,28961.0,126.1857,126.2341,125.7786,125.7786,28961.0
2021-01-07 10:20:00,129.84,130.76,129.84,130.67,21556.0,125.8464,126.7381,125.8464,126.6509,21556.0
2021-01-07 10:30:00,130.7,130.78,130.47,130.64,23259.0,126.68,126.7575,126.457,126.6218,23259.0
2021-01-07 10:40:00,130.58,130.63,130.2,130.35,13941.0,126.5637,126.6121,126.1954,126.3407,13941.0
2021-01-07 10:50:00,130.34,130.34,129.68,129.85,25097.0,126.331,126.331,125.6913,125.8561,25097.0
2021-01-07 11:00:00,129.9,129.9,129.32,129.33,33223.0,125.9046,125.9046,125.3424,125.3521,33223.0
2021-01-07 11:10:00,129.36,130.19,129.14,130.1,48848.0,125.3812,126.1857,125.168,126.0984,48848.0
2021-01-07 11:20:00,130.16,130.4,130.13,130.4,24351.0,126.1566,126.3892,126.1275,126.3892,24351.0
2021-01-07 11:30:00,130.42,130.7,130.23,130.45,18001.0,126.4086,126.68,126.2244,126.4377,18001.0
2021-01-07 11:40:00,130.4,130.59,130.3,130.39,28842.0,126.3892,126.5734,126.2923,126.3795,28842.0
2021-01-07 11:50:00,130.36,130.37,130.12,130.33,10868.0,126.3504,126.3601,126.1178,126.3214,10868.0
2021-01-07 12:00:00,130.33,130.63,130.32,130.54,21270.0,126.3214,126.6121,126.3117,126.5249,21270.0
2021-01-07 12:10:00,130.5,130.55,130.01,130.06,11683.0,126.4861,126.5346,126.0112,126.0597,11683.0
2021-01-07 12:20:00,130.05,130.05,129.59,129.84,23020.0,126.05,126.05,125.6041,125.8464,23020.0
2021-01-07 12:30:00,129.8,130.38,129.8,130.12,9570.0,125.8077,126.3698,125.8077,126.1178,9570.0
2021-01-07 12:40:00,130.07,130.25,130.0,130.15,13679.0,126.0694,126.2438,126.0015,126.1469,13679.0
2021-01-07 12:50:00,130.14,130.31,130.07,130.14,13565.0,126.1372,126.302,126.0694,126.1372,13565.0
2021-01-07 13:00:00,130.16,130.31,130.0,130.01,9649.0,126.1566,126.302,126.0015,126.0112,9649.0
2021-01-07 13:10:00,130.02,130.2,129.94,130.07,11066.0,126.0209,126.1954,125.9434,126.0694,11066.0
2021-01-07 13:20:00,130.06,130.16,129.83,129.84,16721.0,126.0597,126.1566,125.8367,125.8464,16721.0
2021-01-07 13:30:00,129.84,130.05,129.83,130.0,17247.0,125.8464,126.05,125.8367,126.0015,17247.0
2021-01-07 13:40:00,130.1,130.23,129.93,130.0,9394.0,126.0984,126.2244,125.9337,126.0015,9394.0
2021-01-07 13:50:00,130.07,130.21,129.99,130.12,9463.0,126.0694,126.205,125.9918,126.1178,9463.0
2021-01-07 14:00:00,130.18,130.34,130.03,130.19,14388.0,126.176,126.331,126.0306,126.1857,14388.0
2021-01-07 14:10:00,130.21,130.55,130.21,130.4,14765.0,126.205,126.5346,126.205,126.3892,14765.0
2021-01-07 14:20:00,130.38,130.54,130.23,130.25,16542.0,126.3698,126.5249,126.2244,126.2438,16542.0
2021-01-07 14:30:00,130.26,130.39,130.22,130.33,12299.0,126.2535,126.3795,126.2147,126.3214,12299.0
2021-01-07 14:40:00,130.34,130.41,130.12,130.14,12979.0,126.331,126.3989,126.1178,126.1372,12979.0
2021-01-07 14:50:00,130.18,130.35,130.03,130.35,23279.0,126.176,126.3407,126.0306,126.3407,23279.0
2021-01-07 15:00:00,130.34,130.42,129.99,130.0,18925.0,126.331,126.4086,125.9918,126.0015,18925.0
2021-01-07 15:10:00,129.98,130.09,129.85,130.0,23774.0,125.9821,126.0887,125.8561,126.0015,23774.0
2021-01-07 15:20:00,130.01,130.23,129.97,130.06,17154.0,126.0112,126.2244,125.9724,126.0597,17154.0
2021-01-07 15:30:00,130.06,130.09,129.81,129.96,24685.0,126.0597,126.0887,125.8173,125.9627,24685.0
2021-01-07 15:40:00,129.96,130.41,129.95,130.14,44377.0,125.9627,126.3989,125.953,126.1372,44377.0
2021-01-07 15:50:00,130.11,130.84,130.08,130.36,196213.0,126.1081,126.8157,126.079,126.3504,196213.0
2021-01-08 09:30:00,131.2,132.19,130.7,131.28,86369.0,127.1646,128.1241,126.68,127.2421,86369.0
2021-01-08 09:40:00,131.19,132.1,131.14,131.93,23789.0,127.1549,128.0369,127.1064,127.8721,23789.0
2021-01-08 09:50:00,132.0,132.05,131.2,131.23,18256.0,127.94,127.9885,127.1646,127.1937,18256.0
2021-01-08 10:00:00,131.32,131.45,130.89,131.28,22315.0,127.2809,127.4069,126.8641,127.2421,22315.0
2021-01-08 10:10:00,131.34,131.45,130.72,130.92,32951.0,127.3003,127.4069,126.6994,126.8932,32951.0
2021-01-08 10:20:00,130.97,131.08,130.05,130.18,21931.0,126.9417,127.0483,126.05,126.176,21931.0
2021-01-08 10:30:00,130.01,130.69,130.01,130.47,16273.0,126.0112,126.6703,126.0112,126.457,16273.0
2021-01-08 10:40:00,130.46,130.71,130.32,130.64,83455.0,126.4474,126.6897,126.3117,126.6218,83455.0
2021-01-08 10:50:00,130.61,131.06,130.61,130.94,15593.0,126.5927,127.0289,126.5927,126.9126,15593.0
2021-01-08 11:00:00,131.1,131.17,130.68,130.8,11579.0,127.0677,127.1355,126.6606,126.7769,11579.0
2021-01-08 11:10:00,130.83,131.05,130.69,131.05,8866.0,126.806,127.0192,126.6703,127.0192,8866.0
2021-01-08 11:20:00,131.03,131.1,130.79,130.91,5490.0,126.9998,127.0677,126.7672,126.8835,5490.0
2021-01-08 11:30:00,130.88,131.13,130.81,131.13,6931.0,126.8544,127.0967,126.7866,127.0967,6931.0
2021-01-08 11:40:00,131.19,131.19,130.6,130.66,18775.0,127.1549,127.1549,126.5831,126.6412,18775.0
2021-01-08 11:50:00,130.65,130.77,130.6,130.63,8951.0,126.6315,126.7478,126.5831,126.6121,8951.0
2021-01-08 12:00:00,130.61,130.62,130.2,130.44,22136.0,126.5927,126.6024,126.1954,126.428,22136.0
2021-01-08 12:10:00,130.36,130.4,130.19,130.27,16227.0,126.3504,126.3892,126.1857,126.2632,16227.0
2021-01-08 12:20:00,130.24,130.57,130.23,130.57,8359.0,126.2341,126.554,126.2244,126.554,8359.0
2021-01-08 12:30:00,130.44,130.56,130.33,130.48,8903.0,126.428,126.5443,126.3214,126.4667,8903.0
2021-01-08 12:40:00,130.56,130.59,130.3,130.31,7062.0,126.5443,126.5734,126.2923,126.302,7062.0
2021-01-08 12:50:00,130.35,130.57,130.22,130.39,8608.0,126.3407,126.554,126.2147,126.3795,8608.0
2021-01-08 13:00:00,130.49,130.49,130.08,130.16,9829.0,126.4764,126.4764,126.079,126.1566,9829.0
2021-01-08 13:10:00,130.17,130.22,129.73,129.77,10839.0,126.1663,126.2147,125.7398,125.7786,10839.0
2021-01-08 13:20:00,129.71,129.79,129.4,129.72,16818.0,125.7204,125.798,125.42,125.7301,16818.0
2021-01-08 13:30:00,129.72,129.85,129.28,129.61,14003.0,125.7301,125.8561,125.3037,125.6235,14003.0
2021-01-08 13:40:00,129.5,129.65,129.24,129.64,11358.0,125.5169,125.6623,125.2649,125.6526,11358.0
2021-01-08 13:50:00,129.63,129.76,129.38,129.41,8036.0,125.6429,125.7689,125.4006,125.4297,8036.0
2021-01-08 14:00:00,129.43,129.84,129.43,129.81,7028.0,125.449,125.8464,125.449,125.8173,7028.0
2021-01-08 14:10:00,129.87,129.98,129.54,129.71,7952.0,125.8755,125.9821,125.5557,125.7204,7952.0
2021-01-08 14:20:00,129.73,130.46,129.57,130.36,20895.0,125.7398,126.4474,125.5847,126.3504,20895.0
2021-01-08 14:30:00,130.23,130.27,129.67,129.86,23854.0,126.2244,126.2632,125.6817,125.8658,23854.0
2021-01-08 14:40:00,129.82,129.82,128.98,129.42,44602.0,125.827,125.827,125.0129,125.4393,44602.0
2021-01-08 14:50:00,129.45,129.71,129.36,129.57,11016.0,125.4684,125.7204,125.3812,125.5847,11016.0
2021-01-08 15:00:00,129.6,130.16,129.57,130.0,12011.0,125.6138,126.1566,125.5847,126.0015,12011.0
2021-01-08 15:10:00,130.01,130.03,129.7,129.74,16051.0,126.0112,126.0306,125.7107,125.7495,16051.0
2021-01-08 15:20:00,129.71,129.72,129.44,129.63,16931.0,125.7204,125.7301,125.4587,125.6429,16931.0
2021-01-08 15:30:00,129.64,129.72,129.44,129.69,30667.0,125.6526,125.7301,125.4587,125.701,30667.0
2021-01-08 15:40:00,129.65,129.78,129.39,129.73,38143.0,125.6623,125.7883,125.4103,125.7398,38143.0
2021-01-08 15:50:00,129.75,129.93,129.47,129.69,117031.0,125.7592,125.9337,125.4878,125.701,117031.0
2021-01-11 09:30:00,127.75,128.64,127.07,128.2,65955.0,123.8207,124.6833,123.1616,124.2569,65955.0
2021-01-11 09:40:00,128.22,128.41,127.3,128.0,26275.0,124.2763,124.4604,123.3846,124.063,26275.0
2021-01-11 09:50:00,127.94,128.93,127.83,128.72,30847.0,124.0049,124.9644,123.8982,124.7609,30847.0
2021-01-11 10:00:00,128.67,129.12,128.6,129.09,53531.0,124.7124,125.1486,124.6446,125.1195,53531.0
2021-01-11 10:10:00,129.0,129.02,128.5,128.76,34144.0,125.0323,125.0516,124.5476,124.7996,34144.0
2021-01-11 10:20:00,128.84,129.25,128.53,128.91,26012.0,124.8772,125.2746,124.5767,124.945,26012.0
2021-01-11 10:30:00,128.86,129.17,128.57,128.84,62981.0,124.8966,125.197,124.6155,124.8772,62981.0
2021-01-11 10:40:00,128.88,128.9,128.11,128.11,21197.0,124.916,124.9353,124.1696,124.1696,21197.0
2021-01-11 10:50:00,128.11,128.42,127.98,128.24,12590.0,124.1696,124.4701,124.0436,124.2956,12590.0
2021-01-11 11:00:00,128.33,128.33,128.12,128.22,8210.0,124.3829,124.3829,124.1793,124.2763,8210.0
2021-01-11 11:10:00,128.2,128.28,127.88,128.0,16388.0,124.2569,124.3344,123.9467,124.063,16388.0
2021-01-11 11:20:00,128.03,128.49,128.03,128.28,12843.0,124.0921,124.5379,124.0921,124.3344,12843.0
2021-01-11 11:30:00,128.25,128.28,127.92,128.1,9905.0,124.3053,124.3344,123.9855,124.1599,9905.0
2021-01-11 11:40:00,128.1,128.5,127.96,128.39,29885.0,124.1599,124.5476,124.0243,124.441,29885.0
2021-01-11 11:50:00,128.4,128.49,128.29,128.37,13929.0,124.4507,124.5379,124.3441,124.4216,13929.0
2021-01-11 12:00:00,128.38,128.54,128.25,128.32,12244.0,124.4313,124.5864,124.3053,124.3732,12244.0
2021-01-11 12:10:00,128.34,128.38,128.12,128.13,8985.0,124.3926,124.4313,124.1793,124.189,8985.0
2021-01-11 12:20:00,128.15,128.25,128.08,128.16,9467.0,124.2084,124.3053,124.1406,124.2181,9467.0
2021-01-11 12:30:00,128.12,128.29,128.12,128.23,11547.0,124.1793,124.3441,124.1793,124.2859,11547.0
2021-01-11 12:40:00,128.24,128.3,128.01,128.23,10900.0,124.2956,124.3538,124.0727,124.2859,10900.0
2021-01-11 12:50:00,128.17,128.17,127.82,127.84,13226.0,124.2278,124.2278,123.8886,123.9079,13226.0
2021-01-11 13:00:00,127.86,128.15,127.81,128.06,30246.0,123.9273,124.2084,123.8789,124.1212,30246.0
2021-01-11 13:10:00,128.08,128.14,127.83,127.88,26791.0,124.1406,124.1987,123.8982,123.9467,26791.0
2021-01-11 13:20:00,127.9,127.9,127.59,127.68,13849.0,123.9661,123.9661,123.6656,123.7529,13849.0
2021-01-11 13:30:00,127.64,127.73,127.53,127.61,32064.0,123.7141,123.8013,123.6075,123.685,32064.0
2021-01-11 13:40:00,127.61,127.61,127.17,127.22,17448.0,123.685,123.685,123.2585,123.307,17448.0
2021-01-11 13:50:00,127.29,127.38,127.24,127.3,28354.0,123.3749,123.4621,123.3264,123.3846,28354.0
2021-01-11 14:00:00,127.26,127.71,127.07,127.7,18399.0,123.3458,123.7819,123.1616,123.7722,18399.0
2021-01-11 14:10:00,127.71,127.87,127.53,127.59,27212.0,123.7819,123.937,123.6075,123.6656,27212.0
2021-01-11 14:20:00,127.58,127.69,127.45,127.63,11539.0,123.6559,123.7626,123.5299,123.7044,11539.0
2021-01-11 14:30:00,127.58,127.93,127.51,127.86,15680.0,123.6559,123.9952,123.5881,123.9273,15680.0
2021-01-11 14:40:00,127.86,128.04,127.8,127.92,19954.0,123.9273,124.1018,123.8692,123.9855,19954.0
2021-01-11 14:50:00,127.87,128.12,127.76,128.12,12068.0,123.937,124.1793,123.8304,124.1793,12068.0
2021-01-11 15:00:00,128.14,128.18,127.93,127.96,17307.0,124.1987,124.2375,123.9952,124.0243,17307.0
2021-01-11 15:10:00,127.96,127.97,127.6,127.64,27490.0,124.0243,124.0339,123.6753,123.7141,27490.0
2021-01-11 15:20:00,127.62,128.17,127.6,128.0,20639.0,123.6947,124.2278,123.6753,124.063,20639.0
2021-01-11 15:30:00,127.97,128.4,127.97,128.32,25171.0,124.0339,124.4507,124.0339,124.3732,25171.0
2021-01-11 15:40:00,128.37,128.69,128.23,128.5,48088.0,124.4216,124.7318,124.2859,124.5476,48088.0
2021-01-11 15:50:00,128.53,128.74,128.4,128.61,97581.0,124.5767,124.7803,124.4507,124.6543,97581.0
2021-01-12 09:30:00,127.89,128.6,127.14,127.14,77082.0,123.9564,124.6446,123.2295,123.2295,77082.0
2021-01-12 09:40:00,127.09,127.27,126.52,126.54,146729.0,123.181,123.3555,122.6285,122.6479,146729.0
2021-01-12 09:50:00,126.51,126.99,126.09,126.87,113983.0,122.6188,123.0841,122.2118,122.9678,113983.0
2021-01-12 10:00:00,126.84,127.61,126.81,127.61,258279.0,122.9387,123.685,122.9096,123.685,258279.0
2021-01-12 10:10:00,127.59,127.85,127.25,127.83,55209.0,123.6656,123.9176,123.3361,123.8982,55209.0
2021-01-12 10:20:00,127.85,128.0,127.07,127.15,82013.0,123.9176,124.063,123.1616,123.2392,82013.0
2021-01-12 10:30:00,127.16,127.61,127.04,127.57,29393.0,123.2489,123.685,123.1325,123.6462,29393.0
2021-01-12 10:40:00,127.54,127.96,127.36,127.89,35290.0,123.6172,124.0243,123.4427,123.9564,35290.0
2021-01-12 10:50:00,127.87,128.1,127.77,128.08,61747.0,123.937,124.1599,123.8401,124.1406,61747.0
2021-01-12 11:00:00,128.06,128.06,127.6,128.0,20673.0,124.1212,124.1212,123.6753,124.063,20673.0
2021-01-12 11:10:00,128.03,128.1,127.87,127.99,18258.0,124.0921,124.1599,123.937,124.0533,18258.0
2021-01-12 11:20:00,127.97,127.97,127.65,127.85,16362.0,124.0339,124.0339,123.7238,123.9176,16362.0
2021-01-12 11:30:00,127.94,128.06,127.74,127.82,43276.0,124.0049,124.1212,123.811,123.8886,43276.0
2021-01-12 11:40:00,127.8,128.04,127.68,127.81,20966.0,123.8692,124.1018,123.7529,123.8789,20966.0
2021-01-12 11:50:00,127.8,128.0,127.48,128.0,28183.0,123.8692,124.063,123.559,124.063,28183.0
2021-01-12 12:00:00,128.03,128.18,127.52,127.67,27082.0,124.0921,124.2375,123.5978,123.7432,27082.0
2021-01-12 12:10:00,127.63,127.68,127.2,127.59,42695.0,123.7044,123.7529,123.2876,123.6656,42695.0
2021-01-12 12:20:00,127.58,127.58,127.21,127.34,35698.0,123.6559,123.6559,123.2973,123.4233,35698.0
2021-01-12 12:30:00,127.34,127.38,126.5,126.75,77786.0,123.4233,123.4621,122.6092,122.8515,77786.0
2021-01-12 12:40:00,126.73,126.75,126.54,126.7,44749.0,122.8321,122.8515,122.6479,122.803,44749.0
2021-01-12 12:50:00,126.69,127.13,126.67,126.87,66164.0,122.7933,123.2198,122.7739,122.9678,66164.0
2021-01-12 13:00:00,126.8,126.92,126.61,126.74,18547.0,122.8999,123.0162,122.7158,122.8418,18547.0
2021-01-12 13:10:00,126.81,127.02,126.75,126.79,9684.0,122.9096,123.1132,122.8515,122.8902,9684.0
2021-01-12 13:20:00,126.8,126.8,126.51,126.7,14916.0,122.8999,122.8999,122.6188,122.803,14916.0
2021-01-12 13:30:00,126.7,127.03,126.67,127.02,16525.0,122.803,123.1229,122.7739,123.1132,16525.0
2021-01-12 13:40:00,126.98,127.16,126.83,127.05,24456.0,123.0744,123.2489,122.929,123.1422,24456.0
2021-01-12 13:50:00,127.07,127.1,126.9,126.95,40036.0,123.1616,123.1907,122.9969,123.0453,40036.0
2021-01-12 14:00:00,126.97,127.36,126.95,127.35,16973.0,123.0647,123.4427,123.0453,123.433,16973.0
2021-01-12 14:10:00,127.36,127.58,127.26,127.27,26399.0,123.4427,123.6559,123.3458,123.3555,26399.0
2021-01-12 14:20:00,127.27,127.52,127.27,127.52,12150.0,123.3555,123.5978,123.3555,123.5978,12150.0
2021-01-12 14:30:00,127.53,127.82,127.51,127.7,11458.0,123.6075,123.8886,123.5881,123.7722,11458.0
2021-01-12 14:40:00,127.71,127.79,127.33,127.74,32065.0,123.7819,123.8595,123.4136,123.811,32065.0
2021-01-12 14:50:00,127.69,128.17,127.62,128.17,31254.0,123.7626,124.2278,123.6947,124.2278,31254.0
2021-01-12 15:00:00,128.16,128.25,127.86,128.09,47719.0,124.2181,124.3053,123.9273,124.1503,47719.0
2021-01-12 15:10:00,128.1,128.1,127.66,127.75,32814.0,124.1599,124.1599,123.7335,123.8207,32814.0
2021-01-12 15:20:00,127.75,127.86,127.62,127.66,29655.0,123.8207,123.9273,123.6947,123.7335,29655.0
2021-01-12 15:30:00,127.65,127.71,127.29,127.45,62724.0,123.7238,123.7819,123.3749,123.5299,62724.0
2021-01-12 15:40:00,127.4,127.58,127.35,127.38,68239.0,123.4815,123.6559,123.433,123.4621,68239.0
2021-01-12 15:50:00,127.41,127.6,127.35,127.38,164760.0,123.4912,123.6753,123.433,123.4621,164760.0
2021-01-13 09:30:00,126.75,127.32,125.81,126.12,117736.0,122.8515,123.4039,121.9404,122.2408,117736.0
2021-01-13 09:40:00,126.27,126.59,125.5,125.54,64558.0,122.3862,122.6964,121.6399,121.6787,64558.0
2021-01-13 09:50:00,125.54,125.77,125.19,125.34,102585.0,121.6787,121.9016,121.3394,121.4848,102585.0
2021-01-13 10:00:00,125.34,125.38,124.53,125.06,133607.0,121.4848,121.5236,120.6997,121.2134,133607.0
2021-01-13 10:10:00,124.98,125.37,124.75,125.26,66873.0,121.1359,121.5139,120.913,121.4073,66873.0
2021-01-13 10:20:00,125.22,125.57,125.17,125.31,71589.0,121.3685,121.7078,121.3201,121.4558,71589.0
2021-01-13 10:30:00,125.28,125.33,124.43,124.54,63372.0,121.4267,121.4751,120.6028,120.7094,63372.0
2021-01-13 10:40:00,124.51,124.89,124.51,124.85,56053.0,120.6804,121.0487,120.6804,121.0099,56053.0
2021-01-13 10:50:00,124.85,125.13,124.84,124.94,27438.0,121.0099,121.2813,121.0002,121.0971,27438.0
2021-01-13 11:00:00,124.94,124.98,124.67,124.81,34270.0,121.0971,121.1359,120.8354,120.9711,34270.0
2021-01-13 11:10:00,124.82,124.94,124.64,124.83,20851.0,120.9808,121.0971,120.8064,120.9905,20851.0
2021-01-13 11:20:00,124.85,124.99,124.4,124.5,67520.0,121.0099,121.1456,120.5737,120.6707,67520.0
2021-01-13 11:30:00,124.46,124.84,124.39,124.81,26998.0,120.6319,121.0002,120.5641,120.9711,26998.0
2021-01-13 11:40:00,124.82,125.56,124.76,125.54,46589.0,120.9808,121.6981,120.9227,121.6787,46589.0
2021-01-13 11:50:00,125.54,125.62,125.2,125.36,35422.0,121.6787,121.7562,121.3491,121.5042,35422.0
2021-01-13 12:00:00,125.39,125.62,125.31,125.6,25251.0,121.5333,121.7562,121.4558,121.7368,25251.0
2021-01-13 12:10:00,125.6,125.64,125.15,125.25,43373.0,121.7368,121.7756,121.3007,121.3976,43373.0
2021-01-13 12:20:00,125.25,125.81,125.2,125.74,28048.0,121.3976,121.9404,121.3491,121.8725,28048.0
2021-01-13 12:30:00,125.74,125.83,125.55,125.82,22299.0,121.8725,121.9598,121.6884,121.9501,22299.0
2021-01-13 12:40:00,125.84,126.19,125.78,126.16,20969.0,121.9695,122.3087,121.9113,122.2796,20969.0
2021-01-13 12:50:00,126.14,126.58,126.13,126.32,47040.0,122.2602,122.6867,122.2505,122.4347,47040.0
2021-01-13 13:00:00,126.38,126.41,126.1,126.36,21678.0,122.4928,122.5219,122.2215,122.4735,21678.0
2021-01-13 13:10:00,126.37,126.51,126.21,126.21,23464.0,122.4832,122.6188,122.3281,122.3281,23464.0
2021-01-13 13:20:00,126.2,126.45,126.2,126.33,14267.0,122.3184,122.5607,122.3184,122.4444,14267.0
2021-01-13 13:30:00,126.32,126.37,125.94,126.37,24021.0,122.4347,122.4832,122.0664,122.4832,24021.0
2021-01-13 13:40:00,126.35,126.36,126.0,126.2,13268.0,122.4638,122.4735,122.1245,122.3184,13268.0
2021-01-13 13:50:00,126.23,126.29,126.08,126.23,16509.0,122.3475,122.4056,122.2021,122.3475,16509.0
2021-01-13 14:00:00,126.18,126.68,126.11,126.68,15250.0,122.299,122.7836,122.2312,122.7836,15250.0
2021-01-13 14:10:00,126.65,126.98,126.5,126.98,14823.0,122.7545,123.0744,122.6092,123.0744,14823.0
2021-01-13 14:20:00,126.99,127.01,126.72,126.77,24227.0,123.0841,123.1035,122.8224,122.8709,24227.0
2021-01-13 14:30:00,126.72,126.81,126.57,126.78,15809.0,122.8224,122.9096,122.677,122.8805,15809.0
2021-01-13 14:40:00,126.78,126.85,126.47,126.52,26442.0,122.8805,122.9484,122.5801,122.6285,26442.0
2021-01-13 14:50:00,126.52,126.61,126.27,126.55,24042.0,122.6285,122.7158,122.3862,122.6576,24042.0
2021-01-13 15:00:00,126.49,126.54,126.17,126.23,21425.0,122.5995,122.6479,122.2893,122.3475,21425.0
2021-01-13 15:10:00,126.34,126.51,126.33,126.43,17166.0,122.4541,122.6188,122.4444,122.5413,17166.0
2021-01-13 15:20:00,126.41,126.45,126.1,126.11,23536.0,122.5219,122.5607,122.2215,122.2312,23536.0
2021-01-13 15:30:00,126.14,126.39,126.01,126.35,28247.0,122.2602,122.5025,122.1342,122.4638,28247.0
2021-01-13 15:40:00,126.34,126.62,126.33,126.4,39288.0,122.4541,122.7255,122.4444,122.5122,39288.0
2021-01-13 15:50:00,126.42,126.73,126.42,126.48,159544.0,122.5316,122.8321,122.5316,122.5898,159544.0
2021-01-14 09:30:00,128.19,130.63,128.0,130.63,117463.0,124.2472,126.6121,124.063,126.6121,117463.0
2021-01-14 09:40:00,130.49,130.56,128.29,128.97,124129.0,126.4764,126.5443,124.3441,125.0032,124129.0
2021-01-14 09:50:00,128.91,129.32,128.74,129.14,26999.0,124.945,125.3424,124.7803,125.168,26999.0
2021-01-14 10:00:00,129.1,129.32,128.42,128.52,37509.0,125.1292,125.3424,124.4701,124.567,37509.0
2021-01-14 10:10:00,128.42,128.49,127.96,128.22,33341.0,124.4701,124.5379,124.0243,124.2763,33341.0
2021-01-14 10:20:00,128.2,128.56,127.98,128.06,38838.0,124.2569,124.6058,124.0436,124.1212,38838.0
2021-01-14 10:30:00,128.0,128.11,127.54,127.57,50125.0,124.063,124.1696,123.6172,123.6462,50125.0
2021-01-14 10:40:00,127.55,127.87,127.26,127.42,27782.0,123.6269,123.937,123.3458,123.5009,27782.0
2021-01-14 10:50:00,127.34,127.83,127.33,127.78,23526.0,123.4233,123.8982,123.4136,123.8498,23526.0
2021-01-14 11:00:00,127.82,127.82,127.26,127.3,24213.0,123.8886,123.8886,123.3458,123.3846,24213.0
2021-01-14 11:10:00,127.29,127.94,127.29,127.86,11350.0,123.3749,124.0049,123.3749,123.9273,11350.0
2021-01-14 11:20:00,127.89,128.0,127.69,127.76,9258.0,123.9564,124.063,123.7626,123.8304,9258.0
2021-01-14 11:30:00,127.6,128.13,127.58,127.97,8519.0,123.6753,124.189,123.6559,124.0339,8519.0
2021-01-14 11:40:00,128.08,128.42,128.08,128.31,30790.0,124.1406,124.4701,124.1406,124.3635,30790.0
2021-01-14 11:50:00,128.29,128.41,128.19,128.3,39613.0,124.3441,124.4604,124.2472,124.3538,39613.0
2021-01-14 12:00:00,128.34,128.5,128.29,128.38,9030.0,124.3926,124.5476,124.3441,124.4313,9030.0
2021-01-14 12:10:00,128.37,128.73,128.29,128.48,26979.0,124.4216,124.7706,124.3441,124.5283,26979.0
2021-01-14 12:20:00,128.53,128.56,128.43,128.49,12594.0,124.5767,124.6058,124.4798,124.5379,12594.0
2021-01-14 12:30:00,128.49,128.66,128.45,128.53,10935.0,124.5379,124.7027,124.4992,124.5767,10935.0
2021-01-14 12:40:00,128.53,128.53,128.02,128.15,13872.0,124.5767,124.5767,124.0824,124.2084,13872.0
2021-01-14 12:50:00,128.2,128.66,128.2,128.49,5681.0,124.2569,124.7027,124.2569,124.5379,5681.0
2021-01-14 13:00:00,128.5,128.9,128.5,128.83,14317.0,124.5476,124.9353,124.5476,124.8675,14317.0
2021-01-14 13:10:00,128.8,128.91,128.77,128.77,11120.0,124.8384,124.945,124.8093,124.8093,11120.0
2021-01-14 13:20:00,128.79,128.79,128.48,128.56,10695.0,124.8287,124.8287,124.5283,124.6058,10695.0
2021-01-14 13:30:00,128.59,128.89,128.54,128.89,8232.0,124.6349,124.9256,124.5864,124.9256,8232.0
2021-01-14 13:40:00,128.87,128.87,128.63,128.71,13697.0,124.9063,124.9063,124.6736,124.7512,13697.0
2021-01-14 13:50:00,128.7,128.81,128.61,128.72,11309.0,124.7415,124.8481,124.6543,124.7609,11309.0
2021-01-14 14:00:00,128.66,129.11,128.66,129.03,14745.0,124.7027,125.1389,124.7027,125.0613,14745.0
2021-01-14 14:10:00,129.05,129.48,129.05,129.36,17868.0,125.0807,125.4975,125.0807,125.3812,17868.0
2021-01-14 14:20:00,129.4,129.45,129.17,129.21,15680.0,125.42,125.4684,125.197,125.2358,15680.0
2021-01-14 14:30:00,129.21,129.51,129.21,129.31,20129.0,125.2358,125.5266,125.2358,125.3327,20129.0
2021-01-14 14:40:00,129.3,129.32,128.85,128.9,22373.0,125.323,125.3424,124.8869,124.9353,22373.0
2021-01-14 14:50:00,129.02,129.17,128.94,129.08,9512.0,125.0516,125.197,124.9741,125.1098,9512.0
2021-01-14 15:00:00,129.09,129.25,128.95,128.96,15541.0,125.1195,125.2746,124.9838,124.9935,15541.0
2021-01-14 15:10:00,128.92,128.93,128.2,128.25,84192.0,124.9547,124.9644,124.2569,124.3053,84192.0
2021-01-14 15:20:00,128.21,128.67,128.09,128.4,51997.0,124.2666,124.7124,124.1503,124.4507,51997.0
2021-01-14 15:30:00,128.4,128.81,128.3,128.79,36002.0,124.4507,124.8481,124.3538,124.8287,36002.0
2021-01-14 15:40:00,128.8,128.91,128.6,128.83,46806.0,124.8384,124.945,124.6446,124.8675,46806.0
2021-01-14 15:50:00,128.82,129.13,128.65,128.89,102196.0,124.8578,125.1583,124.693,124.9256,102196.0
2021-01-15 09:30:00,128.1,128.38,126.66,127.25,142183.0,124.1599,124.4313,122.7642,123.3361,142183.0
2021-01-15 09:40:00,126.99,127.23,126.74,127.15,27488.0,123.0841,123.3167,122.8418,123.2392,27488.0
2021-01-15 09:50:00,127.12,127.47,126.81,127.38,13587.0,123.2101,123.5493,122.9096,123.4621,13587.0
2021-01-15 10:00:00,127.42,127.43,125.87,126.0,26421.0,123.5009,123.5106,121.9985,122.1245,26421.0
2021-01-15 10:10:00,125.98,126.92,125.78,126.14,25241.0,122.1052,123.0162,121.9113,122.2602,25241.0
2021-01-15 10:20:00,126.04,126.47,125.74,126.34,18485.0,122.1633,122.5801,121.8725,122.4541,18485.0
2021-01-15 10:30:00,126.32,126.53,125.81,126.14,30887.0,122.4347,122.6382,121.9404,122.2602,30887.0
2021-01-15 10:40:00,126.16,126.7,126.08,126.44,26089.0,122.2796,122.803,122.2021,122.551,26089.0
2021-01-15 10:50:00,126.45,126.75,126.35,126.55,16591.0,122.5607,122.8515,122.4638,122.6576,16591.0
2021-01-15 11:00:00,126.58,126.67,126.09,126.27,18146.0,122.6867,122.7739,122.2118,122.3862,18146.0
2021-01-15 11:10:00,126.31,126.88,126.05,126.87,13721.0,122.425,122.9775,122.173,122.9678,13721.0
2021-01-15 11:20:00,126.9,127.16,126.59,127.1,16367.0,122.9969,123.2489,122.6964,123.1907,16367.0
2021-01-15 11:30:00,127.11,127.11,126.67,126.77,11512.0,123.2004,123.2004,122.7739,122.8709,11512.0
2021-01-15 11:40:00,126.87,126.97,126.46,126.55,72190.0,122.9678,123.0647,122.5704,122.6576,72190.0
2021-01-15 11:50:00,126.46,126.46,125.99,126.07,10321.0,122.5704,122.5704,122.1148,122.1924,10321.0
2021-01-15 12:00:00,126.04,126.66,126.02,126.32,32549.0,122.1633,122.7642,122.1439,122.4347,32549.0
2021-01-15 12:10:00,126.29,126.5,126.12,126.45,9046.0,122.4056,122.6092,122.2408,122.5607,9046.0
2021-01-15 12:20:00,126.41,126.46,126.15,126.42,8003.0,122.5219,122.5704,122.2699,122.5316,8003.0
2021-01-15 12:30:00,126.39,126.63,126.38,126.59,13602.0,122.5025,122.7352,122.4928,122.6964,13602.0
2021-01-15 12:40:00,126.65,126.98,126.64,126.87,22165.0,122.7545,123.0744,122.7449,122.9678,22165.0
2021-01-15 12:50:00,126.85,127.21,126.85,127.21,12244.0,122.9484,123.2973,122.9484,123.2973,12244.0
2021-01-15 13:00:00,127.19,127.19,126.84,127.11,17798.0,123.2779,123.2779,122.9387,123.2004,17798.0
2021-01-15 13:10:00,127.05,127.36,127.0,127.34,53067.0,123.1422,123.4427,123.0938,123.4233,53067.0
2021-01-15 13:20:00,127.34,127.75,127.29,127.61,27450.0,123.4233,123.8207,123.3749,123.685,27450.0
2021-01-15 13:30:00,127.64,127.76,127.51,127.69,22865.0,123.7141,123.8304,123.5881,123.7626,22865.0
2021-01-15 13:40:00,127.64,127.7,127.48,127.48,13984.0,123.7141,123.7722,123.559,123.559,13984.0
2021-01-15 13:50:00,127.47,127.65,127.32,127.37,8986.0,123.5493,123.7238,123.4039,123.4524,8986.0
2021-01-15 14:00:00,127.41,127.52,127.19,127.23,11728.0,123.4912,123.5978,123.2779,123.3167,11728.0
2021-01-15 14:10:00,127.11,127.23,127.1,127.11,9988.0,123.2004,123.3167,123.1907,123.2004,9988.0
2021-01-15 14:20:00,127.12,127.2,127.03,127.16,9675.0,123.2101,123.2876,123.1229,123.2489,9675.0
2021-01-15 14:30:00,127.17,127.39,127.17,127.25,9176.0,123.2585,123.4718,123.2585,123.3361,9176.0
2021-01-15 14:40:00,127.22,127.54,127.21,127.5,6880.0,123.307,123.6172,123.2973,123.5784,6880.0
2021-01-15 14:50:00,127.47,127.47,127.1,127.27,16497.0,123.5493,123.5493,123.1907,123.3555,16497.0
2021-01-15 15:00:00,127.29,127.42,127.08,127.19,11264.0,123.3749,123.5009,123.1713,123.2779,11264.0
2021-01-15 15:10:00,127.23,127.54,127.23,127.33,16720.0,123.3167,123.6172,123.3167,123.4136,16720.0
2021-01-15 15:20:00,127.31,127.35,127.11,127.19,20527.0,123.3942,123.433,123.2004,123.2779,20527.0
2021-01-15 15:30:00,127.19,127.2,126.94,126.99,17627.0,123.2779,123.2876,123.0356,123.0841,17627.0
2021-01-15 15:40:00,127.02,127.15,126.57,126.73,28695.0,123.1132,123.2392,122.677,122.8321,28695.0
2021-01-15 15:50:00,126.75,126.85,126.6,126.78,97415.0,122.8515,122.9484,122.7061,122.8805,97415.0
2021-01-19 09:30:00,127.25,127.87,126.62,127.87,84255.0,123.3361,123.937,122.7255,123.937,84255.0
2021-01-19 09:40:00,127.75,127.84,126.31,126.36,16312.0,123.8207,123.9079,122.425,122.4735,16312.0
2021-01-19 09:50:00,126.42,127.02,126.39,126.82,72610.0,122.5316,123.1132,122.5025,122.9193,72610.0
2021-01-19 10:00:00,126.83,127.24,126.8,126.98,42438.0,122.929,123.3264,122.8999,123.0744,42438.0
2021-01-19 10:10:00,127.03,127.03,125.61,125.75,80556.0,123.1229,123.1229,121.7465,121.8822,80556.0
2021-01-19 10:20:00,125.72,126.06,125.46,126.06,18463.0,121.8531,122.1827,121.6011,122.1827,18463.0
2021-01-19 10:30:00,126.05,126.61,126.0,126.6,14358.0,122.173,122.7158,122.1245,122.7061,14358.0
2021-01-19 10:40:00,126.54,127.27,126.52,127.13,25275.0,122.6479,123.3555,122.6285,123.2198,25275.0
2021-01-19 10:50:00,127.1,127.46,126.74,126.74,61921.0,123.1907,123.5396,122.8418,122.8418,61921.0
2021-01-19 11:00:00,126.68,127.16,126.67,126.99,19066.0,122.7836,123.2489,122.7739,123.0841,19066.0
2021-01-19 11:10:00,126.99,127.16,126.87,127.11,17020.0,123.0841,123.2489,122.9678,123.2004,17020.0
2021-01-19 11:20:00,127.22,127.7,126.93,127.65,27118.0,123.307,123.7722,123.0259,123.7238,27118.0
2021-01-19 11:30:00,127.64,127.66,127.34,127.6,22339.0,123.7141,123.7335,123.4233,123.6753,22339.0
2021-01-19 11:40:00,127.64,127.67,127.27,127.44,19809.0,123.7141,123.7432,123.3555,123.5202,19809.0
2021-01-19 11:50:00,127.46,127.5,126.94,127.06,16217.0,123.5396,123.5784,123.0356,123.1519,16217.0
2021-01-19 12:00:00,127.02,127.24,127.01,127.17,13857.0,123.1132,123.3264,123.1035,123.2585,13857.0
2021-01-19 12:10:00,127.11,127.31,127.05,127.2,8187.0,123.2004,123.3942,123.1422,123.2876,8187.0
2021-01-19 12:20:00,127.17,127.59,127.06,127.59,16395.0,123.2585,123.6656,123.1519,123.6656,16395.0
2021-01-19 12:30:00,127.59,127.69,127.49,127.58,17329.0,123.6656,123.7626,123.5687,123.6559,17329.0
2021-01-19 12:40:00,127.63,128.23,127.63,128.17,30481.0,123.7044,124.2859,123.7044,124.2278,30481.0
2021-01-19 12:50:00,128.14,128.14,127.84,128.11,13480.0,124.1987,124.1987,123.9079,124.1696,13480.0
2021-01-19 13:00:00,128.09,128.16,127.92,128.09,15376.0,124.1503,124.2181,123.9855,124.1503,15376.0
2021-01-19 13:10:00,128.1,128.17,127.83,127.84,6917.0,124.1599,124.2278,123.8982,123.9079,6917.0
2021-01-19 13:20:00,127.81,127.93,127.73,127.93,8402.0,123.8789,123.9952,123.8013,123.9952,8402.0
2021-01-19 13:30:00,127.92,128.17,127.91,128.05,8337.0,123.9855,124.2278,123.9758,124.1115,8337.0
2021-01-19 13:40:00,128.06,128.06,127.84,127.85,4777.0,124.1212,124.1212,123.9079,123.9176,4777.0
2021-01-19 13:50:00,127.79,127.89,127.77,127.89,6695.0,123.8595,123.9564,123.8401,123.9564,6695.0
2021-01-19 14:00:00,127.86,127.88,127.55,127.61,12632.0,123.9273,123.9467,123.6269,123.685,12632.0
2021-01-19 14:10:00,127.62,127.72,127.58,127.71,8154.0,123.6947,123.7916,123.6559,123.7819,8154.0
2021-01-19 14:20:00,127.68,127.71,127.15,127.25,13773.0,123.7529,123.7819,123.2392,123.3361,13773.0
2021-01-19 14:30:00,127.25,127.43,127.09,127.31,19221.0,123.3361,123.5106,123.181,123.3942,19221.0
2021-01-19 14:40:00,127.34,127.44,126.85,127.03,22370.0,123.4233,123.5202,122.9484,123.1229,22370.0
2021-01-19 14:50:00,127.04,127.08,126.77,126.93,16436.0,123.1325,123.1713,122.8709,123.0259,16436.0
2021-01-19 15:00:00,126.91,126.91,126.64,126.74,20374.0,123.0065,123.0065,122.7449,122.8418,20374.0
2021-01-19 15:10:00,126.73,126.76,126.43,126.54,21440.0,122.8321,122.8612,122.5413,122.6479,21440.0
2021-01-19 15:20:00,126.57,126.83,126.57,126.73,20951.0,122.677,122.929,122.677,122.8321,20951.0
2021-01-19 15:30:00,126.73,126.75,126.57,126.74,19024.0,122.8321,122.8515,122.677,122.8418,19024.0
2021-01-19 15:40:00,126.69,127.1,126.69,126.94,24247.0,122.7933,123.1907,122.7933,123.0356,24247.0
2021-01-19 15:50:00,126.95,127.05,126.74,126.83,72560.0,123.0453,123.1422,122.8418,122.929,72560.0
2021-01-20 09:30:00,126.03,127.03,125.5,126.08,95843.0,122.1536,123.1229,121.6399,122.2021,95843.0
2021-01-20 09:40:00,126.13,126.24,125.27,125.4,108574.0,122.2505,122.3572,121.417,121.543,108574.0
2021-01-20 09:50:00,125.25,125.8,125.13,125.6,61844.0,121.3976,121.9307,121.2813,121.7368,61844.0
2021-01-20 10:00:00,125.67,126.28,125.5,125.78,27403.0,121.8047,122.3959,121.6399,121.9113,27403.0
2021-01-20 10:10:00,125.75,126.17,125.62,125.75,58075.0,121.8822,122.2893,121.7562,121.8822,58075.0
2021-01-20 10:20:00,125.73,125.82,125.48,125.66,18886.0,121.8628,121.9501,121.6205,121.795,18886.0
2021-01-20 10:30:00,125.61,125.84,125.45,125.7,16237.0,121.7465,121.9695,121.5915,121.8338,16237.0
2021-01-20 10:40:00,125.74,125.75,125.03,125.27,26715.0,121.8725,121.8822,121.1844,121.417,26715.0
2021-01-20 10:50:00,125.24,125.4,125.13,125.4,32255.0,121.3879,121.543,121.2813,121.543,32255.0
2021-01-20 11:00:00,125.35,125.66,125.08,125.12,23277.0,121.4945,121.795,121.2328,121.2716,23277.0
2021-01-20 11:10:00,125.12,125.46,125.03,125.42,66585.0,121.2716,121.6011,121.1844,121.5624,66585.0
2021-01-20 11:20:00,125.36,125.5,125.16,125.42,25526.0,121.5042,121.6399,121.3104,121.5624,25526.0
2021-01-20 11:30:00,125.43,125.67,125.23,125.56,26370.0,121.5721,121.8047,121.3782,121.6981,26370.0
2021-01-20 11:40:00,125.57,125.75,125.27,125.57,33547.0,121.7078,121.8822,121.417,121.7078,33547.0
2021-01-20 11:50:00,125.58,125.71,125.45,125.57,32572.0,121.7175,121.8435,121.5915,121.7078,32572.0
2021-01-20 12:00:00,125.61,126.03,125.61,125.96,19950.0,121.7465,122.1536,121.7465,122.0858,19950.0
2021-01-20 12:10:00,125.95,126.07,125.83,126.02,45915.0,122.0761,122.1924,121.9598,122.1439,45915.0
2021-01-20 12:20:00,126.02,126.17,125.85,125.86,37455.0,122.1439,122.2893,121.9791,121.9888,37455.0
2021-01-20 12:30:00,125.89,125.92,125.41,125.55,23737.0,122.0179,122.047,121.5527,121.6884,23737.0
2021-01-20 12:40:00,125.54,126.15,125.44,126.09,86135.0,121.6787,122.2699,121.5818,122.2118,86135.0
2021-01-20 12:50:00,126.1,126.3,126.06,126.23,51559.0,122.2215,122.4153,122.1827,122.3475,51559.0
2021-01-20 13:00:00,126.23,126.79,126.09,126.73,26210.0,122.3475,122.8902,122.2118,122.8321,26210.0
2021-01-20 13:10:00,126.77,127.18,126.76,127.16,19532.0,122.8709,123.2682,122.8612,123.2489,19532.0
2021-01-20 13:20:00,127.14,127.14,126.87,126.99,16127.0,123.2295,123.2295,122.9678,123.0841,16127.0
2021-01-20 13:30:00,127.1,127.44,127.1,127.41,9272.0,123.1907,123.5202,123.1907,123.4912,9272.0
2021-01-20 13:40:00,127.41,127.53,127.28,127.31,23875.0,123.4912,123.6075,123.3652,123.3942,23875.0
2021-01-20 13:50:00,127.31,127.64,127.31,127.58,10528.0,123.3942,123.7141,123.3942,123.6559,10528.0
2021-01-20 14:00:00,127.59,127.59,127.35,127.46,12578.0,123.6656,123.6656,123.433,123.5396,12578.0
2021-01-20 14:10:00,127.37,127.39,127.06,127.16,10268.0,123.4524,123.4718,123.1519,123.2489,10268.0
2021-01-20 14:20:00,127.14,127.14,126.95,127.04,16276.0,123.2295,123.2295,123.0453,123.1325,16276.0
2021-01-20 14:30:00,127.0,127.07,126.85,126.86,9246.0,123.0938,123.1616,122.9484,122.9581,9246.0
2021-01-20 14:40:00,126.88,127.08,126.81,126.98,8832.0,122.9775,123.1713,122.9096,123.0744,8832.0
2021-01-20 14:50:00,126.94,127.03,126.84,126.85,13564.0,123.0356,123.1229,122.9387,122.9484,13564.0
2021-01-20 15:00:00,126.89,126.94,126.71,126.75,15733.0,122.9872,123.0356,122.8127,122.8515,15733.0
2021-01-20 15:10:00,126.78,126.86,126.59,126.84,12218.0,122.8805,122.9581,122.6964,122.9387,12218.0
2021-01-20 15:20:00,126.85,126.88,126.7,126.75,11309.0,122.9484,122.9775,122.803,122.8515,11309.0
2021-01-20 15:30:00,126.75,126.93,126.75,126.83,10853.0,122.8515,123.0259,122.8515,122.929,10853.0
2021-01-20 15:40:00,126.8,127.09,126.78,126.9,15945.0,122.8999,123.181,122.8805,122.9969,15945.0
2021-01-20 15:50:00,126.92,127.14,126.72,126.72,95598.0,123.0162,123.2295,122.8224,122.8224,95598.0
2021-01-21 09:30:00,126.04,126.42,125.3,125.77,72790.0,122.1633,122.5316,121.4461,121.9016,72790.0
2021-01-21 09:40:00,125.68,125.78,124.52,124.81,112961.0,121.8144,121.9113,120.6901,120.9711,112961.0
2021-01-21 09:50:00,124.78,125.55,124.64,125.55,34643.0,120.9421,121.6884,120.8064,121.6884,34643.0
2021-01-21 10:00:00,125.63,125.92,125.51,125.63,36658.0,121.7659,122.047,121.6496,121.7659,36658.0
2021-01-21 10:10:00,125.67,126.93,125.61,126.64,35028.0,121.8047,123.0259,121.7465,122.7449,35028.0
2021-01-21 10:20:00,126.57,127.19,126.3,127.04,29137.0,122.677,123.2779,122.4153,123.1325,29137.0
2021-01-21 10:30:00,127.11,127.48,126.92,127.23,36161.0,123.2004,123.559,123.0162,123.3167,36161.0
2021-01-21 10:40:00,127.23,127.37,126.95,127.1,7043.0,123.3167,123.4524,123.0453,123.1907,7043.0
2021-01-21 10:50:00,127.08,127.57,126.96,127.04,24964.0,123.1713,123.6462,123.055,123.1325,24964.0
2021-01-21 11:00:00,127.09,127.24,126.34,126.57,13288.0,123.181,123.3264,122.4541,122.677,13288.0
2021-01-21 11:10:00,126.57,126.58,126.23,126.36,14434.0,122.677,122.6867,122.3475,122.4735,14434.0
2021-01-21 11:20:00,126.33,126.56,126.07,126.07,13747.0,122.4444,122.6673,122.1924,122.1924,13747.0
2021-01-21 11:30:00,126.13,126.33,125.77,125.97,19387.0,122.2505,122.4444,121.9016,122.0955,19387.0
2021-01-21 11:40:00,126.06,126.32,126.02,126.3,6381.0,122.1827,122.4347,122.1439,122.4153,6381.0
2021-01-21 11:50:00,126.25,126.48,126.18,126.34,6408.0,122.3668,122.5898,122.299,122.4541,6408.0
2021-01-21 12:00:00,126.37,126.39,126.12,126.13,7744.0,122.4832,122.5025,122.2408,122.2505,7744.0
2021-01-21 12:10:00,126.17,126.22,125.68,125.69,13974.0,122.2893,122.3378,121.8144,121.8241,13974.0
2021-01-21 12:20:00,125.69,126.1,125.69,126.08,8240.0,121.8241,122.2215,121.8241,122.2021,8240.0
2021-01-21 12:30:00,126.12,126.67,126.12,126.57,11313.0,122.2408,122.7739,122.2408,122.677,11313.0
2021-01-21 12:40:00,126.64,126.93,126.64,126.88,11517.0,122.7449,123.0259,122.7449,122.9775,11517.0
2021-01-21 12:50:00,126.85,126.86,126.66,126.77,5513.0,122.9484,122.9581,122.7642,122.8709,5513.0
2021-01-21 13:00:00,126.82,127.05,126.82,126.94,12876.0,122.9193,123.1422,122.9193,123.0356,12876.0
2021-01-21 13:10:00,126.88,127.03,126.8,126.95,7853.0,122.9775,123.1229,122.8999,123.0453,7853.0
2021-01-21 13:20:00,126.94,126.96,126.6,126.65,7699.0,123.0356,123.055,122.7061,122.7545,7699.0
2021-01-21 13:30:00,126.59,126.85,126.53,126.66,8547.0,122.6964,122.9484,122.6382,122.7642,8547.0
2021-01-21 13:40:00,126.72,126.81,126.61,126.73,10017.0,122.8224,122.9096,122.7158,122.8321,10017.0
2021-01-21 13:50:00,126.71,126.98,126.68,126.86,31029.0,122.8127,123.0744,122.7836,122.9581,31029.0
2021-01-21 14:00:00,126.85,126.92,126.7,126.86,9278.0,122.9484,123.0162,122.803,122.9581,9278.0
2021-01-21 14:10:00,126.83,127.24,126.77,127.22,17517.0,122.929,123.3264,122.8709,123.307,17517.0
2021-01-21 14:20:00,127.18,127.26,127.1,127.21,10054.0,123.2682,123.3458,123.1907,123.2973,10054.0
2021-01-21 14:30:00,127.18,127.69,127.16,127.6,16251.0,123.2682,123.7626,123.2489,123.6753,16251.0
2021-01-21 14:40:00,127.58,127.58,126.99,127.47,66282.0,123.6559,123.6559,123.0841,123.5493,66282.0
2021-01-21 14:50:00,127.47,127.54,127.27,127.35,11590.0,123.5493,123.6172,123.3555,123.433,11590.0
2021-01-21 15:00:00,127.35,127.41,127.22,127.35,19690.0,123.433,123.4912,123.307,123.433,19690.0
2021-01-21 15:10:00,127.33,127.36,127.09,127.09,12079.0,123.4136,123.4427,123.181,123.181,12079.0
2021-01-21 15:20:00,127.12,127.29,126.84,126.89,36369.0,123.2101,123.3749,122.9387,122.9872,36369.0
2021-01-21 15:30:00,126.84,127.09,126.81,126.93,13029.0,122.9387,123.181,122.9096,123.0259,13029.0
2021-01-21 15:40:00,126.87,127.0,126.7,126.71,24092.0,122.9678,123.0938,122.803,122.8127,24092.0
2021-01-21 15:50:00,126.76,126.98,126.59,126.62,68429.0,122.8612,123.0744,122.6964,122.7255,68429.0
2021-01-22 09:30:00,125.14,125.47,124.48,124.99,50863.0,121.291,121.6108,120.6513,121.1456,50863.0
2021-01-22 09:40:00,124.92,125.34,124.5,124.95,64769.0,121.0778,121.4848,120.6707,121.1068,64769.0
2021-01-22 09:50:00,124.91,125.13,124.67,124.77,29561.0,121.0681,121.2813,120.8354,120.9324,29561.0
2021-01-22 10:00:00,124.83,125.51,124.67,125.48,30310.0,120.9905,121.6496,120.8354,121.6205,30310.0
2021-01-22 10:10:00,125.45,126.27,125.2,125.83,36190.0,121.5915,122.3862,121.3491,121.9598,36190.0
2021-01-22 10:20:00,125.88,125.88,125.16,125.31,25322.0,122.0082,122.0082,121.3104,121.4558,25322.0
2021-01-22 10:30:00,125.19,125.32,124.82,124.97,12630.0,121.3394,121.4655,120.9808,121.1262,12630.0
2021-01-22 10:40:00,124.97,125.17,124.61,124.71,71075.0,121.1262,121.3201,120.7773,120.8742,71075.0
2021-01-22 10:50:00,124.66,124.83,124.6,124.69,18249.0,120.8258,120.9905,120.7676,120.8548,18249.0
2021-01-22 11:00:00,124.76,124.94,124.65,124.74,13906.0,120.9227,121.0971,120.8161,120.9033,13906.0
2021-01-22 11:10:00,124.69,124.78,124.54,124.59,16418.0,120.8548,120.9421,120.7094,120.7579,16418.0
2021-01-22 11:20:00,124.59,124.73,124.41,124.44,21125.0,120.7579,120.8936,120.5834,120.6125,21125.0
2021-01-22 11:30:00,124.45,124.5,124.1,124.23,41593.0,120.6222,120.6707,120.283,120.409,41593.0
2021-01-22 11:40:00,124.26,124.32,123.9,124.0,37826.0,120.4381,120.4962,120.0891,120.1861,37826.0
2021-01-22 11:50:00,123.95,124.24,123.91,124.2,36579.0,120.1376,120.4187,120.0988,120.3799,36579.0
2021-01-22 12:00:00,124.23,124.31,123.84,123.95,23878.0,120.409,120.4865,120.031,120.1376,23878.0
2021-01-22 12:10:00,123.95,124.06,123.81,123.93,25510.0,120.1376,120.2442,120.0019,120.1182,25510.0
2021-01-22 12:20:00,123.98,124.0,123.56,123.79,39735.0,120.1667,120.1861,119.7596,119.9825,39735.0
2021-01-22 12:30:00,123.85,124.13,123.76,124.13,13145.0,120.0407,120.3121,119.9534,120.3121,13145.0
2021-01-22 12:40:00,124.1,124.15,123.9,123.99,37384.0,120.283,120.3314,120.0891,120.1764,37384.0
2021-01-22 12:50:00,124.01,124.24,124.01,124.01,11994.0,120.1957,120.4187,120.1957,120.1957,11994.0
2021-01-22 13:00:00,124.04,124.11,123.73,123.73,15797.0,120.2248,120.2927,119.9244,119.9244,15797.0
2021-01-22 13:10:00,123.72,123.84,123.71,123.79,9234.0,119.9147,120.031,119.905,119.9825,9234.0
2021-01-22 13:20:00,123.78,123.8,123.57,123.64,16055.0,119.9728,119.9922,119.7693,119.8371,16055.0
2021-01-22 13:30:00,123.66,123.71,123.37,123.54,22990.0,119.8565,119.905,119.5754,119.7402,22990.0
2021-01-22 13:40:00,123.52,123.56,123.27,123.3,21357.0,119.7208,119.7596,119.4785,119.5076,21357.0
2021-01-22 13:50:00,123.3,123.49,123.08,123.08,24013.0,119.5076,119.6917,119.2943,119.2943,24013.0
2021-01-22 14:00:00,123.09,123.19,122.88,123.05,28743.0,119.304,119.401,119.1005,119.2653,28743.0
2021-01-22 14:10:00,123.03,123.25,122.89,122.91,32722.0,119.2459,119.4591,119.1102,119.1296,32722.0
2021-01-22 14:20:00,122.94,123.19,122.93,123.0,36743.0,119.1587,119.401,119.149,119.2168,36743.0
2021-01-22 14:30:00,122.98,123.24,122.98,123.18,18128.0,119.1974,119.4494,119.1974,119.3913,18128.0
2021-01-22 14:40:00,123.22,123.27,122.99,123.09,33693.0,119.43,119.4785,119.2071,119.304,33693.0
2021-01-22 14:50:00,123.11,123.16,123.02,123.09,18959.0,119.3234,119.3719,119.2362,119.304,18959.0
2021-01-22 15:00:00,123.09,123.35,123.06,123.18,15721.0,119.304,119.556,119.275,119.3913,15721.0
2021-01-22 15:10:00,123.22,123.22,123.04,123.08,19148.0,119.43,119.43,119.2556,119.2943,19148.0
2021-01-22 15:20:00,123.06,123.1,122.82,123.04,50772.0,119.275,119.3137,119.0423,119.2556,50772.0
2021-01-22 15:30:00,123.01,123.23,122.77,123.12,82955.0,119.2265,119.4397,118.9939,119.3331,82955.0
2021-01-22 15:40:00,123.13,123.46,123.12,123.37,81129.0,119.3428,119.6627,119.3331,119.5754,81129.0
2021-01-22 15:50:00,123.36,123.38,122.84,122.89,181477.0,119.5657,119.5851,119.0617,119.1102,181477.0
2021-01-25 09:30:00,122.49,122.59,120.21,120.81,164734.0,118.7225,118.8194,116.5126,117.0942,164734.0
2021-01-25 09:40:00,120.81,121.12,119.89,120.1,54819.0,117.0942,117.3946,116.2025,116.406,54819.0
2021-01-25 09:50:00,120.09,120.4,119.3,119.64,105659.0,116.3963,116.6968,115.6306,115.9602,105659.0
2021-01-25 10:00:00,119.7,119.83,119.07,119.4,179908.0,116.0183,116.1443,115.4077,115.7275,179908.0
2021-01-25 10:10:00,119.4,119.72,119.14,119.35,73628.0,115.7275,116.0377,115.4755,115.6791,73628.0
2021-01-25 10:20:00,119.35,119.45,118.78,119.32,80446.0,115.6791,115.776,115.1266,115.65,80446.0
2021-01-25 10:30:00,119.28,119.32,118.8,118.94,60376.0,115.6112,115.65,115.146,115.2817,60376.0
2021-01-25 10:40:00,118.94,119.12,118.06,118.11,69120.0,115.2817,115.4561,114.4288,114.4772,69120.0
2021-01-25 10:50:00,118.07,118.27,117.56,117.61,98086.0,114.4384,114.6323,113.9441,113.9926,98086.0
2021-01-25 11:00:00,117.64,117.74,116.9,117.27,93045.0,114.0217,114.1186,113.3044,113.6631,93045.0
2021-01-25 11:10:00,117.27,118.38,117.22,118.18,99742.0,113.6631,114.7389,113.6146,114.5451,99742.0
2021-01-25 11:20:00,118.14,118.4,117.77,117.81,35302.0,114.5063,114.7583,114.1477,114.1864,35302.0
2021-01-25 11:30:00,117.88,118.24,117.7,117.98,79849.0,114.2543,114.6032,114.0798,114.3512,79849.0
2021-01-25 11:40:00,117.87,118.16,117.8,117.9,67048.0,114.2446,114.5257,114.1767,114.2737,67048.0
2021-01-25 11:50:00,117.93,118.57,117.89,118.57,63522.0,114.3028,114.9231,114.264,114.9231,63522.0
2021-01-25 12:00:00,118.6,118.92,118.41,118.8,28893.0,114.9521,115.2623,114.768,115.146,28893.0
2021-01-25 12:10:00,118.81,118.86,118.17,118.32,48850.0,115.1557,115.2041,114.5354,114.6808,48850.0
2021-01-25 12:20:00,118.34,118.9,118.34,118.78,25292.0,114.7001,115.2429,114.7001,115.1266,25292.0
2021-01-25 12:30:00,118.74,119.22,118.42,118.83,87779.0,115.0878,115.5531,114.7777,115.1751,87779.0
2021-01-25 12:40:00,118.87,119.28,118.75,119.26,122818.0,115.2138,115.6112,115.0975,115.5918,122818.0
2021-01-25 12:50:00,119.3,119.9,119.1,119.84,78815.0,115.6306,116.2122,115.4368,116.154,78815.0
2021-01-25 13:00:00,119.81,120.05,119.67,119.73,82365.0,116.1249,116.3575,115.9892,116.0474,82365.0
2021-01-25 13:10:00,119.75,120.09,119.73,120.06,71601.0,116.0668,116.3963,116.0474,116.3672,71601.0
2021-01-25 13:20:00,120.03,120.38,120.02,120.3,42759.0,116.3382,116.6774,116.3285,116.5999,42759.0
2021-01-25 13:30:00,120.3,120.67,119.95,119.98,77460.0,116.5999,116.9585,116.2606,116.2897,77460.0
2021-01-25 13:40:00,119.96,120.04,119.66,119.83,31385.0,116.2703,116.3479,115.9795,116.1443,31385.0
2021-01-25 13:50:00,119.8,120.0,119.63,119.85,31482.0,116.1152,116.3091,115.9505,116.1637,31482.0
2021-01-25 14:00:00,119.81,120.17,119.77,120.12,58032.0,116.1249,116.4739,116.0862,116.4254,58032.0
2021-01-25 14:10:00,120.08,120.11,119.79,119.87,25442.0,116.3866,116.4157,116.1055,116.1831,25442.0
2021-01-25 14:20:00,119.94,120.0,119.84,119.95,22064.0,116.2509,116.3091,116.154,116.2606,22064.0
2021-01-25 14:30:00,119.96,120.05,119.82,120.0,36419.0,116.2703,116.3575,116.1346,116.3091,36419.0
2021-01-25 14:40:00,119.97,120.23,119.96,120.16,29445.0,116.28,116.532,116.2703,116.4642,29445.0
2021-01-25 14:50:00,120.15,120.16,119.92,120.05,30297.0,116.4545,116.4642,116.2315,116.3575,30297.0
2021-01-25 15:00:00,120.11,120.24,119.93,120.16,27868.0,116.4157,116.5417,116.2412,116.4642,27868.0
2021-01-25 15:10:00,120.18,120.23,119.98,120.19,40655.0,116.4835,116.532,116.2897,116.4932,40655.0
2021-01-25 15:20:00,120.19,120.21,119.99,120.01,49295.0,116.4932,116.5126,116.2994,116.3188,49295.0
2021-01-25 15:30:00,119.99,120.09,119.36,119.63,82379.0,116.2994,116.3963,115.6888,115.9505,82379.0
2021-01-25 15:40:00,119.64,119.76,119.25,119.5,158645.0,115.9602,116.0765,115.5822,115.8245,158645.0
2021-01-25 15:50:00,119.48,119.8,119.37,119.65,369651.0,115.8051,116.1152,115.6985,115.9698,369651.0
2021-01-26 09:30:00,120.38,120.46,119.3,119.83,103589.0,116.6774,116.7549,115.6306,116.1443,103589.0
2021-01-26 09:40:00,119.84,120.57,119.81,120.27,66419.0,116.154,116.8615,116.1249,116.5708,66419.0
2021-01-26 09:50:00,120.26,120.39,119.86,120.17,33528.0,116.5611,116.6871,116.1734,116.4739,33528.0
2021-01-26 10:00:00,120.14,120.85,120.12,120.73,31373.0,116.4448,117.1329,116.4254,117.0166,31373.0
2021-01-26 10:10:00,120.79,120.79,120.18,120.45,23807.0,117.0748,117.0748,116.4835,116.7452,23807.0
2021-01-26 10:20:00,120.51,120.95,120.36,120.88,26087.0,116.8034,117.2299,116.658,117.162,26087.0
2021-01-26 10:30:00,120.85,120.85,120.4,120.5,17388.0,117.1329,117.1329,116.6968,116.7937,17388.0
2021-01-26 10:40:00,120.51,120.96,120.44,120.8,20916.0,116.8034,117.2396,116.7355,117.0845,20916.0
2021-01-26 10:50:00,120.8,120.97,120.64,120.93,26742.0,117.0845,117.2492,116.9294,117.2105,26742.0
2021-01-26 11:00:00,120.97,121.38,120.71,121.0,51321.0,117.2492,117.6466,116.9972,117.2783,51321.0
2021-01-26 11:10:00,120.98,121.44,120.9,121.24,19763.0,117.2589,117.7048,117.1814,117.5109,19763.0
2021-01-26 11:20:00,121.19,121.37,121.03,121.07,17828.0,117.4625,117.6369,117.3074,117.3462,17828.0
2021-01-26 11:30:00,121.0,121.29,120.91,121.29,21306.0,117.2783,117.5594,117.1911,117.5594,21306.0
2021-01-26 11:40:00,121.26,121.29,120.76,120.76,13053.0,117.5303,117.5594,117.0457,117.0457,13053.0
2021-01-26 11:50:00,120.81,121.1,120.78,120.98,16447.0,117.0942,117.3752,117.0651,117.2589,16447.0
2021-01-26 12:00:00,121.01,121.38,121.0,121.24,17618.0,117.288,117.6466,117.2783,117.5109,17618.0
2021-01-26 12:10:00,121.23,121.41,121.01,121.01,22699.0,117.5012,117.6757,117.288,117.288,22699.0
2021-01-26 12:20:00,121.04,121.25,121.03,121.14,12009.0,117.3171,117.5206,117.3074,117.414,12009.0
2021-01-26 12:30:00,121.09,121.14,120.78,121.13,19912.0,117.3656,117.414,117.0651,117.4043,19912.0
2021-01-26 12:40:00,121.06,121.09,120.62,120.68,15248.0,117.3365,117.3656,116.91,116.9682,15248.0
2021-01-26 12:50:00,120.72,121.04,120.66,120.91,18367.0,117.0069,117.3171,116.9488,117.1911,18367.0
2021-01-26 13:00:00,120.86,121.03,120.54,120.56,15844.0,117.1426,117.3074,116.8325,116.8519,15844.0
2021-01-26 13:10:00,120.63,120.7,120.42,120.53,40232.0,116.9197,116.9876,116.7162,116.8228,40232.0
2021-01-26 13:20:00,120.53,120.65,120.36,120.5,12266.0,116.8228,116.9391,116.658,116.7937,12266.0
2021-01-26 13:30:00,120.47,120.62,120.41,120.57,17097.0,116.7646,116.91,116.7065,116.8615,17097.0
2021-01-26 13:40:00,120.56,120.66,120.44,120.53,17713.0,116.8519,116.9488,116.7355,116.8228,17713.0
2021-01-26 13:50:00,120.52,120.57,120.37,120.41,10314.0,116.8131,116.8615,116.6677,116.7065,10314.0
2021-01-26 14:00:00,120.4,120.71,120.38,120.55,54187.0,116.6968,116.9972,116.6774,116.8422,54187.0
2021-01-26 14:10:00,120.59,121.0,120.55,120.9,158631.0,116.8809,117.2783,116.8422,117.1814,158631.0
2021-01-26 14:20:00,120.97,120.98,120.71,120.85,114121.0,117.2492,117.2589,116.9972,117.1329,114121.0
2021-01-26 14:30:00,120.81,121.1,120.81,121.07,20355.0,117.0942,117.3752,117.0942,117.3462,20355.0
2021-01-26 14:40:00,121.1,121.18,120.96,120.96,20561.0,117.3752,117.4528,117.2396,117.2396,20561.0
2021-01-26 14:50:00,120.98,120.99,120.54,120.67,41975.0,117.2589,117.2686,116.8325,116.9585,41975.0
2021-01-26 15:00:00,120.65,120.99,120.62,120.86,17973.0,116.9391,117.2686,116.91,117.1426,17973.0
2021-01-26 15:10:00,120.93,120.94,120.67,120.82,16611.0,117.2105,117.2202,116.9585,117.1039,16611.0
2021-01-26 15:20:00,120.83,120.98,120.77,120.83,26617.0,117.1136,117.2589,117.0554,117.1136,26617.0
2021-01-26 15:30:00,120.85,120.85,120.32,120.38,23643.0,117.1329,117.1329,116.6192,116.6774,23643.0
2021-01-26 15:40:00,120.37,120.61,120.23,120.25,53549.0,116.6677,116.9003,116.532,116.5514,53549.0
2021-01-26 15:50:00,120.28,120.52,120.25,120.5,116184.0,116.5805,116.8131,116.5514,116.7937,116184.0
2021-01-27 09:30:00,118.69,118.87,116.52,117.2,99327.0,115.0394,115.2138,112.9361,113.5952,99327.0
2021-01-27 09:40:00,117.24,117.68,115.95,116.51,144063.0,113.634,114.0604,112.3837,112.9264,144063.0
2021-01-27 09:50:00,116.32,118.42,116.23,117.89,71702.0,112.7423,114.7777,112.655,114.264,71702.0
2021-01-27 10:00:00,117.96,118.38,117.76,117.86,41105.0,114.3318,114.7389,114.138,114.2349,41105.0
2021-01-27 10:10:00,117.86,118.2,117.52,118.06,68160.0,114.2349,114.5644,113.9054,114.4288,68160.0
2021-01-27 10:20:00,118.01,119.03,117.95,118.86,40584.0,114.3803,115.3689,114.3221,115.2041,40584.0
2021-01-27 10:30:00,118.92,119.73,118.54,119.62,98894.0,115.2623,116.0474,114.894,115.9408,98894.0
2021-01-27 10:40:00,119.73,120.31,119.57,120.2,68873.0,116.0474,116.6095,115.8923,116.5029,68873.0
2021-01-27 10:50:00,120.19,120.39,119.64,119.7,73332.0,116.4932,116.6871,115.9602,116.0183,73332.0
2021-01-27 11:00:00,119.71,119.71,118.82,119.15,27166.0,116.028,116.028,115.1654,115.4852,27166.0
2021-01-27 11:10:00,119.17,119.17,118.06,118.17,22594.0,115.5046,115.5046,114.4288,114.5354,22594.0
2021-01-27 11:20:00,118.21,118.52,118.0,118.43,23314.0,114.5741,114.8746,114.3706,114.7874,23314.0
2021-01-27 11:30:00,118.48,118.63,118.22,118.42,15985.0,114.8358,114.9812,114.5838,114.7777,15985.0
2021-01-27 11:40:00,118.41,118.95,118.3,118.31,18428.0,114.768,115.2914,114.6614,114.6711,18428.0
2021-01-27 11:50:00,118.44,118.44,117.91,117.96,30232.0,114.7971,114.7971,114.2834,114.3318,30232.0
2021-01-27 12:00:00,118.04,118.34,117.7,118.16,27571.0,114.4094,114.7001,114.0798,114.5257,27571.0
2021-01-27 12:10:00,118.23,118.85,118.21,118.74,17803.0,114.5935,115.1945,114.5741,115.0878,17803.0
2021-01-27 12:20:00,118.68,119.11,118.65,118.88,43003.0,115.0297,115.4465,115.0006,115.2235,43003.0
2021-01-27 12:30:00,118.88,119.02,118.44,118.98,24475.0,115.2235,115.3592,114.7971,115.3205,24475.0
2021-01-27 12:40:00,118.92,118.99,118.68,118.84,16259.0,115.2623,115.3301,115.0297,115.1848,16259.0
2021-01-27 12:50:00,118.89,119.17,118.76,119.02,11343.0,115.2332,115.5046,115.1072,115.3592,11343.0
2021-01-27 13:00:00,118.97,119.0,118.49,118.61,5540.0,115.3108,115.3398,114.8455,114.9618,5540.0
2021-01-27 13:10:00,118.65,118.67,118.32,118.59,40343.0,115.0006,115.02,114.6808,114.9425,40343.0
2021-01-27 13:20:00,118.62,118.89,118.53,118.8,10553.0,114.9715,115.2332,114.8843,115.146,10553.0
2021-01-27 13:30:00,118.73,118.89,118.66,118.71,8183.0,115.0781,115.2332,115.0103,115.0588,8183.0
2021-01-27 13:40:00,118.69,118.73,118.48,118.68,11304.0,115.0394,115.0781,114.8358,115.0297,11304.0
2021-01-27 13:50:00,118.75,118.85,118.52,118.62,17835.0,115.0975,115.1945,114.8746,114.9715,17835.0
2021-01-27 14:00:00,118.62,118.85,118.5,118.68,16917.0,114.9715,115.1945,114.8552,115.0297,16917.0
2021-01-27 14:10:00,118.73,118.74,118.07,118.07,9237.0,115.0781,115.0878,114.4384,114.4384,9237.0
2021-01-27 14:20:00,118.12,118.23,117.75,117.79,26144.0,114.4869,114.5935,114.1283,114.1671,26144.0
2021-01-27 14:30:00,117.83,117.88,117.41,117.82,48989.0,114.2058,114.2543,113.7987,114.1961,48989.0
2021-01-27 14:40:00,117.77,118.12,117.32,117.38,34592.0,114.1477,114.4869,113.7115,113.7697,34592.0
2021-01-27 14:50:00,117.42,117.55,117.02,117.21,35842.0,113.8084,113.9344,113.4207,113.6049,35842.0
2021-01-27 15:00:00,117.17,117.44,116.92,117.23,30383.0,113.5661,113.8278,113.3238,113.6243,30383.0
2021-01-27 15:10:00,117.31,117.81,117.18,117.57,30124.0,113.7018,114.1864,113.5758,113.9538,30124.0
2021-01-27 15:20:00,117.55,117.56,116.8,116.95,46109.0,113.9344,113.9441,113.2075,113.3529,46109.0
2021-01-27 15:30:00,116.91,117.19,116.48,116.52,92536.0,113.3141,113.5855,112.8973,112.9361,92536.0
2021-01-27 15:40:00,116.5,117.1,116.48,117.07,63192.0,112.9167,113.4983,112.8973,113.4692,63192.0
2021-01-27 15:50:00,117.05,117.61,116.95,117.48,181309.0,113.4498,113.9926,113.3529,113.8666,181309.0
2021-01-28 09:30:00,120.01,121.25,120.01,121.12,107428.0,116.3188,117.5206,116.3188,117.3946,107428.0
2021-01-28 09:40:00,121.12,123.0,121.1,121.57,53845.0,117.3946,119.2168,117.3752,117.8308,53845.0
2021-01-28 09:50:00,121.48,122.37,120.58,120.86,55012.0,117.7436,118.6062,116.8712,117.1426,55012.0
2021-01-28 10:00:00,120.76,121.43,120.19,120.85,32470.0,117.0457,117.6951,116.4932,117.1329,32470.0
2021-01-28 10:10:00,120.89,121.33,120.63,120.76,39920.0,117.1717,117.5982,116.9197,117.0457,39920.0
2021-01-28 10:20:00,120.77,121.5,120.56,121.45,158248.0,117.0554,117.7629,116.8519,117.7145,158248.0
2021-01-28 10:30:00,121.53,122.28,121.39,122.09,29389.0,117.792,118.519,117.6563,118.3348,29389.0
2021-01-28 10:40:00,122.12,122.38,121.8,122.3,35802.0,118.3639,118.6159,118.0537,118.5383,35802.0
2021-01-28 10:50:00,122.23,122.39,121.85,122.23,82518.0,118.4705,118.6256,118.1022,118.4705,82518.0
2021-01-28 11:00:00,122.28,122.88,122.28,122.85,38961.0,118.519,119.1005,118.519,119.0714,38961.0
2021-01-28 11:10:00,122.86,122.88,121.75,121.91,46595.0,119.0811,119.1005,118.0053,118.1603,46595.0
2021-01-28 11:20:00,121.86,122.32,121.75,122.15,27124.0,118.1119,118.5577,118.0053,118.393,27124.0
2021-01-28 11:30:00,122.01,122.27,121.94,122.03,80194.0,118.2573,118.5093,118.1894,118.2766,80194.0
2021-01-28 11:40:00,122.08,122.63,121.87,122.52,39564.0,118.3251,118.8582,118.1216,118.7516,39564.0
2021-01-28 11:50:00,122.53,122.77,122.32,122.68,27105.0,118.7613,118.9939,118.5577,118.9067,27105.0
2021-01-28 12:00:00,122.74,123.02,122.57,122.62,26788.0,118.9648,119.2362,118.8,118.8485,26788.0
2021-01-28 12:10:00,122.55,122.78,122.28,122.63,17313.0,118.7806,119.0036,118.519,118.8582,17313.0
2021-01-28 12:20:00,122.64,123.04,122.58,123.03,17147.0,118.8679,119.2556,118.8097,119.2459,17147.0
2021-01-28 12:30:00,123.05,123.09,122.81,123.0,19796.0,119.2653,119.304,119.0327,119.2168,19796.0
2021-01-28 12:40:00,123.0,123.47,123.0,123.37,24010.0,119.2168,119.6724,119.2168,119.5754,24010.0
2021-01-28 12:50:00,123.41,123.46,123.23,123.25,29627.0,119.6142,119.6627,119.4397,119.4591,29627.0
2021-01-28 13:00:00,123.31,123.42,122.96,123.0,17604.0,119.5173,119.6239,119.178,119.2168,17604.0
2021-01-28 13:10:00,122.98,122.98,122.33,122.56,23587.0,119.1974,119.1974,118.5674,118.7903,23587.0
2021-01-28 13:20:00,122.58,122.84,122.27,122.72,20866.0,118.8097,119.0617,118.5093,118.9454,20866.0
2021-01-28 13:30:00,122.75,123.07,122.7,122.95,17855.0,118.9745,119.2847,118.926,119.1683,17855.0
2021-01-28 13:40:00,123.02,123.2,122.97,123.06,16018.0,119.2362,119.4107,119.1877,119.275,16018.0
2021-01-28 13:50:00,123.05,123.18,122.76,122.88,14979.0,119.2653,119.3913,118.9842,119.1005,14979.0
2021-01-28 14:00:00,122.9,122.97,122.79,122.97,16515.0,119.1199,119.1877,119.0133,119.1877,16515.0
2021-01-28 14:10:00,123.01,123.04,122.85,122.98,30126.0,119.2265,119.2556,119.0714,119.1974,30126.0
2021-01-28 14:20:00,122.97,123.23,122.95,123.13,14001.0,119.1877,119.4397,119.1683,119.3428,14001.0
2021-01-28 14:30:00,123.19,123.33,123.05,123.23,18728.0,119.401,119.5367,119.2653,119.4397,18728.0
2021-01-28 14:40:00,123.2,123.46,123.01,123.39,19891.0,119.4107,119.6627,119.2265,119.5948,19891.0
2021-01-28 14:50:00,123.43,123.45,122.98,123.19,17462.0,119.6336,119.653,119.1974,119.401,17462.0
2021-01-28 15:00:00,123.15,123.17,122.82,122.94,28226.0,119.3622,119.3816,119.0423,119.1587,28226.0
2021-01-28 15:10:00,122.93,123.1,122.63,122.82,38024.0,119.149,119.3137,118.8582,119.0423,38024.0
2021-01-28 15:20:00,122.85,122.85,122.2,122.2,26223.0,119.0714,119.0714,118.4414,118.4414,26223.0
2021-01-28 15:30:00,122.2,122.5,122.01,122.16,41939.0,118.4414,118.7322,118.2573,118.4026,41939.0
2021-01-28 15:40:00,122.11,122.19,121.6,121.72,48671.0,118.3542,118.4317,117.8599,117.9762,48671.0
2021-01-28 15:50:00,121.69,121.73,120.66,120.7,308882.0,117.9471,117.9859,116.9488,116.9876,308882.0
2021-01-29 09:30:00,119.88,119.97,118.4,118.48,77862.0,116.1928,116.28,114.7583,114.8358,77862.0
2021-01-29 09:40:00,118.56,119.01,117.81,118.38,378708.0,114.9134,115.3495,114.1864,114.7389,378708.0
2021-01-29 09:50:00,118.31,118.65,117.93,118.06,137858.0,114.6711,115.0006,114.3028,114.4288,137858.0
2021-01-29 10:00:00,118.06,118.96,117.89,118.41,96856.0,114.4288,115.3011,114.264,114.768,96856.0
2021-01-29 10:10:00,118.5,118.65,118.02,118.06,84435.0,114.8552,115.0006,114.39,114.4288,84435.0
2021-01-29 10:20:00,118.06,118.45,117.75,117.97,102806.0,114.4288,114.8068,114.1283,114.3415,102806.0
2021-01-29 10:30:00,118.07,118.22,117.65,117.81,65631.0,114.4384,114.5838,114.0314,114.1864,65631.0
2021-01-29 10:40:00,117.77,118.71,117.75,118.58,146190.0,114.1477,115.0588,114.1283,114.9328,146190.0
2021-01-29 10:50:00,118.55,118.72,118.35,118.43,104568.0,114.9037,115.0685,114.7098,114.7874,104568.0
2021-01-29 11:00:00,118.53,118.61,117.87,118.08,107507.0,114.8843,114.9618,114.2446,114.4481,107507.0
2021-01-29 11:10:00,118.13,118.13,117.81,117.95,34163.0,114.4966,114.4966,114.1864,114.3221,34163.0
2021-01-29 11:20:00,117.96,118.11,117.57,117.72,46392.0,114.3318,114.4772,113.9538,114.0992,46392.0
2021-01-29 11:30:00,117.66,117.72,116.81,117.17,68222.0,114.0411,114.0992,113.2172,113.5661,68222.0
2021-01-29 11:40:00,117.16,117.63,117.15,117.51,35599.0,113.5564,114.012,113.5467,113.8957,35599.0
2021-01-29 11:50:00,117.51,118.04,117.37,118.02,68005.0,113.8957,114.4094,113.76,114.39,68005.0
2021-01-29 12:00:00,118.03,118.22,118.0,118.1,36901.0,114.3997,114.5838,114.3706,114.4675,36901.0
2021-01-29 12:10:00,118.05,118.13,117.38,117.48,95412.0,114.4191,114.4966,113.7697,113.8666,95412.0
2021-01-29 12:20:00,117.48,117.74,116.99,117.07,84191.0,113.8666,114.1186,113.3917,113.4692,84191.0
2021-01-29 12:30:00,117.13,117.29,116.35,116.4,49425.0,113.5274,113.6824,112.7713,112.8198,49425.0
2021-01-29 12:40:00,116.4,116.62,115.5,115.54,104270.0,112.8198,113.033,111.9475,111.9863,104270.0
2021-01-29 12:50:00,115.58,116.54,115.53,116.02,115458.0,112.025,112.9555,111.9766,112.4515,115458.0
2021-01-29 13:00:00,115.91,116.44,115.82,116.0,60869.0,112.3449,112.8586,112.2576,112.4321,60869.0
2021-01-29 13:10:00,116.0,116.2,115.8,115.84,191362.0,112.4321,112.626,112.2383,112.277,191362.0
2021-01-29 13:20:00,115.83,116.36,115.78,116.36,41755.0,112.2673,112.781,112.2189,112.781,41755.0
2021-01-29 13:30:00,116.33,116.51,116.2,116.47,40665.0,112.752,112.9264,112.626,112.8877,40665.0
2021-01-29 13:40:00,116.46,116.72,116.31,116.34,28705.0,112.878,113.13,112.7326,112.7617,28705.0
2021-01-29 13:50:00,116.34,116.7,116.33,116.52,26925.0,112.7617,113.1106,112.752,112.9361,26925.0
2021-01-29 14:00:00,116.52,117.01,116.46,116.86,141656.0,112.9361,113.411,112.878,113.2657,141656.0
2021-01-29 14:10:00,116.83,116.85,116.55,116.73,37454.0,113.2366,113.256,112.9652,113.1397,37454.0
2021-01-29 14:20:00,116.72,116.77,116.11,116.19,54200.0,113.13,113.1784,112.5387,112.6163,54200.0
2021-01-29 14:30:00,116.16,116.23,115.89,116.16,44366.0,112.5872,112.655,112.3255,112.5872,44366.0
2021-01-29 14:40:00,116.15,116.57,116.02,116.32,73338.0,112.5775,112.9846,112.4515,112.7423,73338.0
2021-01-29 14:50:00,116.32,116.56,116.29,116.44,35090.0,112.7423,112.9749,112.7132,112.8586,35090.0
2021-01-29 15:00:00,116.47,116.91,116.4,116.7,55277.0,112.8877,113.3141,112.8198,113.1106,55277.0
2021-01-29 15:10:00,116.7,116.83,116.39,116.39,66813.0,113.1106,113.2366,112.8101,112.8101,66813.0
2021-01-29 15:20:00,116.44,116.8,116.39,116.69,89016.0,112.8586,113.2075,112.8101,113.1009,89016.0
2021-01-29 15:30:00,116.71,117.23,116.68,116.86,84201.0,113.1203,113.6243,113.0912,113.2657,84201.0
2021-01-29 15:40:00,116.9,116.98,116.34,116.43,146472.0,113.3044,113.382,112.7617,112.8489,146472.0
2021-01-29 15:50:00,116.46,117.02,116.22,116.31,313152.0,112.878,113.4207,112.6453,112.7326,313152.0
2021-02-01 09:30:00,117.95,119.77,117.54,118.76,194465.0,114.3221,116.0862,113.9247,115.1072,194465.0
2021-02-01 09:40:00,118.71,119.71,118.26,118.33,121086.0,115.0588,116.028,114.6226,114.6904,121086.0
2021-02-01 09:50:00,118.33,118.59,117.62,118.11,44558.0,114.6904,114.9425,114.0023,114.4772,44558.0
2021-02-01 10:00:00,117.94,117.94,117.07,117.48,22768.0,114.3124,114.3124,113.4692,113.8666,22768.0
2021-02-01 10:10:00,117.53,117.82,117.36,117.81,37371.0,113.9151,114.1961,113.7503,114.1864,37371.0
2021-02-01 10:20:00,117.69,118.31,117.62,118.21,38662.0,114.0701,114.6711,114.0023,114.5741,38662.0
2021-02-01 10:30:00,118.14,118.73,117.89,117.89,47844.0,114.5063,115.0781,114.264,114.264,47844.0
2021-02-01 10:40:00,117.93,118.29,117.85,118.19,28125.0,114.3028,114.6517,114.2252,114.5548,28125.0
2021-02-01 10:50:00,118.35,118.45,117.85,117.96,40135.0,114.7098,114.8068,114.2252,114.3318,40135.0
2021-02-01 11:00:00,117.96,118.25,117.66,118.25,13008.0,114.3318,114.6129,114.0411,114.6129,13008.0
2021-02-01 11:10:00,118.31,118.36,117.95,118.31,15466.0,114.6711,114.7195,114.3221,114.6711,15466.0
2021-02-01 11:20:00,118.33,118.75,118.33,118.57,20819.0,114.6904,115.0975,114.6904,114.9231,20819.0
2021-02-01 11:30:00,118.62,118.67,118.43,118.52,14496.0,114.9715,115.02,114.7874,114.8746,14496.0
2021-02-01 11:40:00,118.56,118.91,118.56,118.82,24466.0,114.9134,115.2526,114.9134,115.1654,24466.0
2021-02-01 11:50:00,118.87,119.04,118.59,118.59,20839.0,115.2138,115.3786,114.9425,114.9425,20839.0
2021-02-01 12:00:00,118.61,118.88,118.6,118.67,14322.0,114.9618,115.2235,114.9521,115.02,14322.0
2021-02-01 12:10:00,118.61,118.64,118.36,118.36,13005.0,114.9618,114.9909,114.7195,114.7195,13005.0
2021-02-01 12:20:00,118.38,118.4,118.15,118.21,29973.0,114.7389,114.7583,114.516,114.5741,29973.0
2021-02-01 12:30:00,118.21,118.55,118.17,118.28,22668.0,114.5741,114.9037,114.5354,114.642,22668.0
2021-02-01 12:40:00,118.28,118.59,118.27,118.56,16062.0,114.642,114.9425,114.6323,114.9134,16062.0
2021-02-01 12:50:00,118.56,118.85,118.47,118.79,26364.0,114.9134,115.1945,114.8261,115.1363,26364.0
2021-02-01 13:00:00,118.81,118.81,118.56,118.68,17789.0,115.1557,115.1557,114.9134,115.0297,17789.0
2021-02-01 13:10:00,118.71,119.07,118.68,118.91,29201.0,115.0588,115.4077,115.0297,115.2526,29201.0
2021-02-01 13:20:00,118.92,119.09,118.82,118.87,23678.0,115.2623,115.4271,115.1654,115.2138,23678.0
2021-02-01 13:30:00,118.87,119.12,118.8,118.96,18300.0,115.2138,115.4561,115.146,115.3011,18300.0
2021-02-01 13:40:00,118.94,118.97,118.74,118.8,10717.0,115.2817,115.3108,115.0878,115.146,10717.0
2021-02-01 13:50:00,118.77,118.79,118.63,118.71,10705.0,115.1169,115.1363,114.9812,115.0588,10705.0
2021-02-01 14:00:00,118.68,118.72,118.41,118.47,18844.0,115.0297,115.0685,114.768,114.8261,18844.0
2021-02-01 14:10:00,118.44,118.53,118.41,118.45,11930.0,114.7971,114.8843,114.768,114.8068,11930.0
2021-02-01 14:20:00,118.43,118.69,118.37,118.41,16850.0,114.7874,115.0394,114.7292,114.768,16850.0
2021-02-01 14:30:00,118.42,118.47,118.18,118.22,30229.0,114.7777,114.8261,114.5451,114.5838,30229.0
2021-02-01 14:40:00,118.21,118.34,118.13,118.21,19135.0,114.5741,114.7001,114.4966,114.5741,19135.0
2021-02-01 14:50:00,118.2,118.24,118.05,118.09,16339.0,114.5644,114.6032,114.4191,114.4578,16339.0
2021-02-01 15:00:00,118.12,118.22,118.04,118.13,13516.0,114.4869,114.5838,114.4094,114.4966,13516.0
2021-02-01 15:10:00,118.13,118.35,117.99,118.35,22098.0,114.4966,114.7098,114.3609,114.7098,22098.0
2021-02-01 15:20:00,118.33,118.43,118.19,118.25,19500.0,114.6904,114.7874,114.5548,114.6129,19500.0
2021-02-01 15:30:00,118.25,118.3,118.04,118.09,26892.0,114.6129,114.6614,114.4094,114.4578,26892.0
2021-02-01 15:40:00,118.08,118.12,117.77,117.82,55719.0,114.4481,114.4869,114.1477,114.1961,55719.0
2021-02-01 15:50:00,117.76,117.96,117.65,117.74,205389.0,114.138,114.3318,114.0314,114.1186,205389.0
2021-02-02 09:30:00,119.54,120.25,118.99,119.33,111137.0,115.8632,116.5514,115.3301,115.6597,111137.0
2021-02-02 09:40:00,119.48,121.16,119.48,121.12,71628.0,115.8051,117.4334,115.8051,117.3946,71628.0
2021-02-02 09:50:00,121.21,121.51,120.88,120.9,153557.0,117.4819,117.7726,117.162,117.1814,153557.0
2021-02-02 10:00:00,120.83,121.5,120.78,120.98,167433.0,117.1136,117.7629,117.0651,117.2589,167433.0
2021-02-02 10:10:00,120.96,121.29,120.69,121.19,36385.0,117.2396,117.5594,116.9779,117.4625,36385.0
2021-02-02 10:20:00,121.09,121.18,120.76,120.82,23741.0,117.3656,117.4528,117.0457,117.1039,23741.0
2021-02-02 10:30:00,120.84,121.03,120.71,120.95,17404.0,117.1232,117.3074,116.9972,117.2299,17404.0
2021-02-02 10:40:00,121.15,121.5,120.97,121.44,33008.0,117.4237,117.7629,117.2492,117.7048,33008.0
2021-02-02 10:50:00,121.43,121.56,121.2,121.24,65637.0,117.6951,117.8211,117.4722,117.5109,65637.0
2021-02-02 11:00:00,121.19,121.21,120.98,121.21,32909.0,117.4625,117.4819,117.2589,117.4819,32909.0
2021-02-02 11:10:00,121.26,122.03,121.26,121.88,49261.0,117.5303,118.2766,117.5303,118.1313,49261.0
2021-02-02 11:20:00,121.83,121.83,121.4,121.5,17289.0,118.0828,118.0828,117.666,117.7629,17289.0
2021-02-02 11:30:00,121.46,121.79,121.38,121.5,17761.0,117.7242,118.044,117.6466,117.7629,17761.0
2021-02-02 11:40:00,121.47,121.67,121.33,121.44,37044.0,117.7339,117.9277,117.5982,117.7048,37044.0
2021-02-02 11:50:00,121.45,121.72,121.44,121.6,19696.0,117.7145,117.9762,117.7048,117.8599,19696.0
2021-02-02 12:00:00,121.64,121.64,121.47,121.5,15096.0,117.8986,117.8986,117.7339,117.7629,15096.0
2021-02-02 12:10:00,121.46,121.49,121.21,121.46,24851.0,117.7242,117.7533,117.4819,117.7242,24851.0
2021-02-02 12:20:00,121.47,121.72,121.45,121.53,34918.0,117.7339,117.9762,117.7145,117.792,34918.0
2021-02-02 12:30:00,121.56,121.92,121.45,121.91,20833.0,117.8211,118.17,117.7145,118.1603,20833.0
2021-02-02 12:40:00,121.87,121.93,121.73,121.84,14595.0,118.1216,118.1797,117.9859,118.0925,14595.0
2021-02-02 12:50:00,121.85,122.17,121.81,122.15,28062.0,118.1022,118.4123,118.0634,118.393,28062.0
2021-02-02 13:00:00,122.12,122.35,121.93,122.06,128169.0,118.3639,118.5868,118.1797,118.3057,128169.0
2021-02-02 13:10:00,122.04,122.13,121.79,121.9,26998.0,118.2863,118.3736,118.044,118.1506,26998.0
2021-02-02 13:20:00,121.93,121.96,121.49,121.86,19863.0,118.1797,118.2088,117.7533,118.1119,19863.0
2021-02-02 13:30:00,121.85,122.01,121.84,121.99,20190.0,118.1022,118.2573,118.0925,118.2379,20190.0
2021-02-02 13:40:00,122.0,122.28,121.94,122.22,27288.0,118.2476,118.519,118.1894,118.4608,27288.0
2021-02-02 13:50:00,122.22,122.35,122.14,122.28,27560.0,118.4608,118.5868,118.3833,118.519,27560.0
2021-02-02 14:00:00,122.26,122.34,122.17,122.25,17163.0,118.4996,118.5771,118.4123,118.4899,17163.0
2021-02-02 14:10:00,122.22,122.33,122.2,122.31,15273.0,118.4608,118.5674,118.4414,118.548,15273.0
2021-02-02 14:20:00,122.31,122.31,121.78,121.92,26604.0,118.548,118.548,118.0343,118.17,26604.0
2021-02-02 14:30:00,121.91,122.09,121.88,121.9,20888.0,118.1603,118.3348,118.1313,118.1506,20888.0
2021-02-02 14:40:00,121.95,122.3,121.89,122.24,24113.0,118.1991,118.5383,118.1409,118.4802,24113.0
2021-02-02 14:50:00,122.23,122.38,122.05,122.37,17307.0,118.4705,118.6159,118.296,118.6062,17307.0
2021-02-02 15:00:00,122.31,122.56,122.14,122.27,29467.0,118.548,118.7903,118.3833,118.5093,29467.0
2021-02-02 15:10:00,122.25,122.25,121.89,121.95,36371.0,118.4899,118.4899,118.1409,118.1991,36371.0
2021-02-02 15:20:00,121.94,121.99,121.75,121.84,24203.0,118.1894,118.2379,118.0053,118.0925,24203.0
2021-02-02 15:30:00,121.84,122.01,121.79,122.01,42343.0,118.0925,118.2573,118.044,118.2573,42343.0
2021-02-02 15:40:00,122.01,122.37,121.93,122.3,74303.0,118.2573,118.6062,118.1797,118.5383,74303.0
2021-02-02 15:50:00,122.28,122.38,121.91,122.1,250886.0,118.519,118.6159,118.1603,118.3445,250886.0
2021-02-03 09:30:00,121.97,124.32,121.75,123.96,140137.0,118.2185,120.4962,118.0053,120.1473,140137.0
2021-02-03 09:40:00,124.0,124.24,123.21,123.78,48462.0,120.1861,120.4187,119.4203,119.9728,48462.0
2021-02-03 09:50:00,123.7,124.44,123.68,123.93,45229.0,119.8953,120.6125,119.8759,120.1182,45229.0
2021-02-03 10:00:00,123.89,123.97,123.31,123.85,31142.0,120.0794,120.157,119.5173,120.0407,31142.0
2021-02-03 10:10:00,123.95,124.28,123.53,123.78,36961.0,120.1376,120.4574,119.7305,119.9728,36961.0
2021-02-03 10:20:00,123.84,123.91,123.41,123.42,36440.0,120.031,120.0988,119.6142,119.6239,36440.0
2021-02-03 10:30:00,123.52,123.77,123.35,123.54,26882.0,119.7208,119.9631,119.556,119.7402,26882.0
2021-02-03 10:40:00,123.5,123.8,123.46,123.71,15337.0,119.7014,119.9922,119.6627,119.905,15337.0
2021-02-03 10:50:00,123.7,123.93,123.52,123.54,25295.0,119.8953,120.1182,119.7208,119.7402,25295.0
2021-02-03 11:00:00,123.66,123.69,123.21,123.42,14719.0,119.8565,119.8856,119.4203,119.6239,14719.0
2021-02-03 11:10:00,123.35,123.71,123.28,123.46,28486.0,119.556,119.905,119.4882,119.6627,28486.0
2021-02-03 11:20:00,123.5,123.69,123.29,123.3,17908.0,119.7014,119.8856,119.4979,119.5076,17908.0
2021-02-03 11:30:00,123.31,123.33,123.12,123.24,13322.0,119.5173,119.5367,119.3331,119.4494,13322.0
2021-02-03 11:40:00,123.24,124.02,123.2,124.02,51265.0,119.4494,120.2054,119.4107,120.2054,51265.0
2021-02-03 11:50:00,124.07,124.51,123.93,124.5,43794.0,120.2539,120.6804,120.1182,120.6707,43794.0
2021-02-03 12:00:00,124.48,124.61,124.24,124.61,65567.0,120.6513,120.7773,120.4187,120.7773,65567.0
2021-02-03 12:10:00,124.56,124.68,124.39,124.63,36333.0,120.7288,120.8451,120.5641,120.7967,36333.0
2021-02-03 12:20:00,124.59,124.77,124.3,124.3,34393.0,120.7579,120.9324,120.4768,120.4768,34393.0
2021-02-03 12:30:00,124.33,124.33,123.75,123.96,16669.0,120.5059,120.5059,119.9437,120.1473,16669.0
2021-02-03 12:40:00,123.96,124.35,123.96,124.26,23351.0,120.1473,120.5253,120.1473,120.4381,23351.0
2021-02-03 12:50:00,124.26,124.31,123.87,123.96,18548.0,120.4381,120.4865,120.06,120.1473,18548.0
2021-02-03 13:00:00,123.99,124.19,123.75,123.77,14460.0,120.1764,120.3702,119.9437,119.9631,14460.0
2021-02-03 13:10:00,123.78,123.93,123.78,123.8,7439.0,119.9728,120.1182,119.9728,119.9922,7439.0
2021-02-03 13:20:00,123.8,123.95,123.56,123.95,17115.0,119.9922,120.1376,119.7596,120.1376,17115.0
2021-02-03 13:30:00,123.97,124.0,123.74,123.81,12863.0,120.157,120.1861,119.934,120.0019,12863.0
2021-02-03 13:40:00,123.84,124.05,123.78,123.9,25487.0,120.031,120.2345,119.9728,120.0891,25487.0
2021-02-03 13:50:00,123.94,123.94,123.45,123.68,31690.0,120.1279,120.1279,119.653,119.8759,31690.0
2021-02-03 14:00:00,123.69,123.84,123.6,123.81,15206.0,119.8856,120.031,119.7984,120.0019,15206.0
2021-02-03 14:10:00,123.83,123.98,123.53,123.68,37547.0,120.0213,120.1667,119.7305,119.8759,37547.0
2021-02-03 14:20:00,123.68,124.02,123.65,123.92,14134.0,119.8759,120.2054,119.8468,120.1085,14134.0
2021-02-03 14:30:00,123.93,124.05,123.77,123.9,20221.0,120.1182,120.2345,119.9631,120.0891,20221.0
2021-02-03 14:40:00,123.9,123.95,123.63,123.68,14676.0,120.0891,120.1376,119.8274,119.8759,14676.0
2021-02-03 14:50:00,123.65,124.05,123.62,123.97,30597.0,119.8468,120.2345,119.8177,120.157,30597.0
2021-02-03 15:00:00,123.94,123.97,123.58,123.66,58862.0,120.1279,120.157,119.779,119.8565,58862.0
2021-02-03 15:10:00,123.64,123.73,123.3,123.5,102904.0,119.8371,119.9244,119.5076,119.7014,102904.0
2021-02-03 15:20:00,123.47,123.56,123.15,123.23,57020.0,119.6724,119.7596,119.3622,119.4397,57020.0
2021-02-03 15:30:00,123.23,123.67,123.19,123.44,40088.0,119.4397,119.8662,119.401,119.6433,40088.0
2021-02-03 15:40:00,123.44,123.57,123.18,123.28,38294.0,119.6433,119.7693,119.3913,119.4882,38294.0
2021-02-03 15:50:00,123.21,123.47,123.16,123.35,100385.0,119.4203,119.6724,119.3719,119.556,100385.0
2021-02-04 09:30:00,123.88,124.56,123.38,123.38,129888.0,120.0697,120.7288,119.5851,119.5851,129888.0
2021-02-04 09:40:00,123.42,124.41,123.31,124.31,121249.0,119.6239,120.5834,119.5173,120.4865,121249.0
2021-02-04 09:50:00,124.15,125.78,123.9,125.78,111490.0,120.3314,121.9113,120.0891,121.9113,111490.0
2021-02-04 10:00:00,125.67,125.85,125.13,125.42,83492.0,121.8047,121.9791,121.2813,121.5624,83492.0
2021-02-04 10:10:00,125.34,125.61,125.19,125.36,36331.0,121.4848,121.7465,121.3394,121.5042,36331.0
2021-02-04 10:20:00,125.31,125.31,124.39,124.56,25999.0,121.4558,121.4558,120.5641,120.7288,25999.0
2021-02-04 10:30:00,124.55,124.99,124.48,124.88,30483.0,120.7191,121.1456,120.6513,121.039,30483.0
2021-02-04 10:40:00,124.86,124.93,124.44,124.58,17499.0,121.0196,121.0874,120.6125,120.7482,17499.0
2021-02-04 10:50:00,124.51,124.98,124.29,124.94,29654.0,120.6804,121.1359,120.4671,121.0971,29654.0
2021-02-04 11:00:00,124.88,124.98,124.68,124.73,11581.0,121.039,121.1359,120.8451,120.8936,11581.0
2021-02-04 11:10:00,124.73,124.81,124.22,124.24,26995.0,120.8936,120.9711,120.3993,120.4187,26995.0
2021-02-04 11:20:00,124.27,124.42,124.23,124.34,19093.0,120.4477,120.5931,120.409,120.5156,19093.0
2021-02-04 11:30:00,124.35,124.62,124.15,124.51,31639.0,120.5253,120.787,120.3314,120.6804,31639.0
2021-02-04 11:40:00,124.47,124.66,124.44,124.66,16266.0,120.6416,120.8258,120.6125,120.8258,16266.0
2021-02-04 11:50:00,124.61,124.66,124.18,124.3,22576.0,120.7773,120.8258,120.3605,120.4768,22576.0
2021-02-04 12:00:00,124.26,124.72,124.23,124.68,20555.0,120.4381,120.8839,120.409,120.8451,20555.0
2021-02-04 12:10:00,124.71,124.79,124.51,124.54,22724.0,120.8742,120.9518,120.6804,120.7094,22724.0
2021-02-04 12:20:00,124.53,124.57,124.32,124.53,18102.0,120.6997,120.7385,120.4962,120.6997,18102.0
2021-02-04 12:30:00,124.5,124.71,124.41,124.61,15394.0,120.6707,120.8742,120.5834,120.7773,15394.0
2021-02-04 12:40:00,124.61,124.72,124.51,124.69,15115.0,120.7773,120.8839,120.6804,120.8548,15115.0
2021-02-04 12:50:00,124.67,124.7,124.34,124.34,13170.0,120.8354,120.8645,120.5156,120.5156,13170.0
2021-02-04 13:00:00,124.39,124.55,124.31,124.53,13015.0,120.5641,120.7191,120.4865,120.6997,13015.0
2021-02-04 13:10:00,124.5,124.68,124.45,124.6,13033.0,120.6707,120.8451,120.6222,120.7676,13033.0
2021-02-04 13:20:00,124.62,124.67,124.41,124.46,15036.0,120.787,120.8354,120.5834,120.6319,15036.0
2021-02-04 13:30:00,124.42,124.91,124.4,124.85,14734.0,120.5931,121.0681,120.5737,121.0099,14734.0
2021-02-04 13:40:00,124.81,124.82,124.57,124.73,22625.0,120.9711,120.9808,120.7385,120.8936,22625.0
2021-02-04 13:50:00,124.66,124.74,124.58,124.68,12573.0,120.8258,120.9033,120.7482,120.8451,12573.0
2021-02-04 14:00:00,124.69,125.34,124.68,125.34,28305.0,120.8548,121.4848,120.8451,121.4848,28305.0
2021-02-04 14:10:00,125.34,125.6,125.21,125.58,21371.0,121.4848,121.7368,121.3588,121.7175,21371.0
2021-02-04 14:20:00,125.55,125.7,125.52,125.6,16804.0,121.6884,121.8338,121.6593,121.7368,16804.0
2021-02-04 14:30:00,125.65,125.74,125.44,125.52,28461.0,121.7853,121.8725,121.5818,121.6593,28461.0
2021-02-04 14:40:00,125.51,125.64,125.31,125.42,18996.0,121.6496,121.7756,121.4558,121.5624,18996.0
2021-02-04 14:50:00,125.44,125.51,125.33,125.37,18586.0,121.5818,121.6496,121.4751,121.5139,18586.0
2021-02-04 15:00:00,125.37,125.38,125.1,125.2,18392.0,121.5139,121.5236,121.2522,121.3491,18392.0
2021-02-04 15:10:00,125.18,125.38,125.06,125.12,14929.0,121.3298,121.5236,121.2134,121.2716,14929.0
2021-02-04 15:20:00,125.11,125.48,124.95,125.48,23220.0,121.2619,121.6205,121.1068,121.6205,23220.0
2021-02-04 15:30:00,125.47,125.65,125.12,125.27,32494.0,121.6108,121.7853,121.2716,121.417,32494.0
2021-02-04 15:40:00,125.26,125.3,124.96,124.96,28700.0,121.4073,121.4461,121.1165,121.1165,28700.0
2021-02-04 15:50:00,125.01,125.5,124.94,125.47,85798.0,121.165,121.6399,121.0971,121.6108,85798.0
2021-02-05 09:30:00,126.95,128.41,126.95,127.89,100087.0,123.0453,124.4604,123.0453,123.9564,100087.0
2021-02-05 09:40:00,127.94,128.8,127.52,128.62,65774.0,124.0049,124.8384,123.5978,124.664,65774.0
2021-02-05 09:50:00,128.52,128.68,127.55,127.92,26307.0,124.567,124.7221,123.6269,123.9855,26307.0
2021-02-05 10:00:00,127.99,128.13,127.6,127.72,23109.0,124.0533,124.189,123.6753,123.7916,23109.0
2021-02-05 10:10:00,127.77,127.86,127.31,127.47,22768.0,123.8401,123.9273,123.3942,123.5493,22768.0
2021-02-05 10:20:00,127.36,128.17,127.25,127.97,45180.0,123.4427,124.2278,123.3361,124.0339,45180.0
2021-02-05 10:30:00,127.94,128.45,127.91,128.45,33788.0,124.0049,124.4992,123.9758,124.4992,33788.0
2021-02-05 10:40:00,128.38,128.73,128.14,128.72,33327.0,124.4313,124.7706,124.1987,124.7609,33327.0
2021-02-05 10:50:00,128.73,128.87,128.17,128.27,31701.0,124.7706,124.9063,124.2278,124.3247,31701.0
2021-02-05 11:00:00,128.27,128.42,127.98,128.0,23603.0,124.3247,124.4701,124.0436,124.063,23603.0
2021-02-05 11:10:00,128.0,128.16,127.85,127.95,37681.0,124.063,124.2181,123.9176,124.0146,37681.0
2021-02-05 11:20:00,127.91,127.93,127.54,127.54,25456.0,123.9758,123.9952,123.6172,123.6172,25456.0
2021-02-05 11:30:00,127.54,127.99,127.52,127.92,26113.0,123.6172,124.0533,123.5978,123.9855,26113.0
2021-02-05 11:40:00,127.94,128.0,127.78,127.85,18051.0,124.0049,124.063,123.8498,123.9176,18051.0
2021-02-05 11:50:00,127.86,128.03,127.82,127.85,12019.0,123.9273,124.0921,123.8886,123.9176,12019.0
2021-02-05 12:00:00,127.81,128.07,127.7,127.85,15007.0,123.8789,124.1309,123.7722,123.9176,15007.0
2021-02-05 12:10:00,127.82,128.49,127.75,128.38,77766.0,123.8886,124.5379,123.8207,124.4313,77766.0
2021-02-05 12:20:00,128.37,128.64,128.13,128.5,160506.0,124.4216,124.6833,124.189,124.5476,160506.0
2021-02-05 12:30:00,128.56,128.75,128.4,128.71,19897.0,124.6058,124.79,124.4507,124.7512,19897.0
2021-02-05 12:40:00,128.69,128.89,128.53,128.66,30569.0,124.7318,124.9256,124.5767,124.7027,30569.0
2021-02-05 12:50:00,128.7,128.73,128.45,128.61,12613.0,124.7415,124.7706,124.4992,124.6543,12613.0
2021-02-05 13:00:00,128.63,128.63,128.39,128.39,7911.0,124.6736,124.6736,124.441,124.441,7911.0
2021-02-05 13:10:00,128.46,128.65,128.4,128.64,22165.0,124.5089,124.693,124.4507,124.6833,22165.0
2021-02-05 13:20:00,128.62,128.62,128.19,128.58,47673.0,124.664,124.664,124.2472,124.6252,47673.0
2021-02-05 13:30:00,128.57,128.65,128.35,128.55,26312.0,124.6155,124.693,124.4023,124.5961,26312.0
2021-02-05 13:40:00,128.56,128.6,128.39,128.49,11188.0,124.6058,124.6446,124.441,124.5379,11188.0
2021-02-05 13:50:00,128.44,128.5,128.35,128.41,9600.0,124.4895,124.5476,124.4023,124.4604,9600.0
2021-02-05 14:00:00,128.39,128.7,128.26,128.65,23757.0,124.441,124.7415,124.315,124.693,23757.0
2021-02-05 14:10:00,128.69,128.88,128.6,128.88,19018.0,124.7318,124.916,124.6446,124.916,19018.0
2021-02-05 14:20:00,128.89,129.33,128.85,129.16,30099.0,124.9256,125.3521,124.8869,125.1873,30099.0
2021-02-05 14:30:00,129.15,129.27,129.0,129.15,21923.0,125.1776,125.294,125.0323,125.1776,21923.0
2021-02-05 14:40:00,129.17,129.21,128.89,129.1,28458.0,125.197,125.2358,124.9256,125.1292,28458.0
2021-02-05 14:50:00,129.08,129.23,128.81,129.02,47945.0,125.1098,125.2552,124.8481,125.0516,47945.0
2021-02-05 15:00:00,129.02,129.03,128.49,128.58,34189.0,125.0516,125.0613,124.5379,124.6252,34189.0
2021-02-05 15:10:00,128.55,128.71,128.4,128.46,20731.0,124.5961,124.7512,124.4507,124.5089,20731.0
2021-02-05 15:20:00,128.46,128.79,128.46,128.65,38080.0,124.5089,124.8287,124.5089,124.693,38080.0
2021-02-05 15:30:00,128.62,129.12,128.61,128.89,52710.0,124.664,125.1486,124.6543,124.9256,52710.0
2021-02-05 15:40:00,128.85,129.16,128.7,129.05,82148.0,124.8869,125.1873,124.7415,125.0807,82148.0
2021-02-05 15:50:00,129.02,129.52,128.85,129.5,264407.0,125.0516,125.5363,124.8869,125.5169,264407.0
2021-02-08 09:30:00,130.15,130.82,129.09,129.09,92554.0,126.1469,126.7963,125.1195,125.1195,92554.0
2021-02-08 09:40:00,129.23,129.74,128.8,129.74,59426.0,125.2552,125.7495,124.8384,125.7495,59426.0
2021-02-08 09:50:00,129.63,129.67,129.0,129.04,38957.0,125.6429,125.6817,125.0323,125.071,38957.0
2021-02-08 10:00:00,129.1,129.48,128.85,128.9,42680.0,125.1292,125.4975,124.8869,124.9353,42680.0
2021-02-08 10:10:00,128.9,128.9,128.49,128.83,25921.0,124.9353,124.9353,124.5379,124.8675,25921.0
2021-02-08 10:20:00,128.83,129.07,128.61,128.78,28485.0,124.8675,125.1001,124.6543,124.819,28485.0
2021-02-08 10:30:00,128.77,129.04,128.3,128.35,34773.0,124.8093,125.071,124.3538,124.4023,34773.0
2021-02-08 10:40:00,128.39,128.46,128.09,128.09,23860.0,124.441,124.5089,124.1503,124.1503,23860.0
2021-02-08 10:50:00,128.11,128.17,127.6,127.89,45000.0,124.1696,124.2278,123.6753,123.9564,45000.0
2021-02-08 11:00:00,127.83,127.98,127.56,127.57,37415.0,123.8982,124.0436,123.6366,123.6462,37415.0
2021-02-08 11:10:00,127.64,127.77,126.96,127.09,53958.0,123.7141,123.8401,123.055,123.181,53958.0
2021-02-08 11:20:00,127.14,127.51,127.14,127.31,26875.0,123.2295,123.5881,123.2295,123.3942,26875.0
2021-02-08 11:30:00,127.36,127.46,126.91,126.93,41723.0,123.4427,123.5396,123.0065,123.0259,41723.0
2021-02-08 11:40:00,126.94,127.08,126.7,127.0,33815.0,123.0356,123.1713,122.803,123.0938,33815.0
2021-02-08 11:50:00,127.01,127.29,127.0,127.26,47137.0,123.1035,123.3749,123.0938,123.3458,47137.0
2021-02-08 12:00:00,127.27,127.4,127.04,127.22,20908.0,123.3555,123.4815,123.1325,123.307,20908.0
2021-02-08 12:10:00,127.24,127.94,127.19,127.91,44727.0,123.3264,124.0049,123.2779,123.9758,44727.0
2021-02-08 12:20:00,127.92,128.2,127.83,128.13,57793.0,123.9855,124.2569,123.8982,124.189,57793.0
2021-02-08 12:30:00,128.25,128.4,128.16,128.31,22463.0,124.3053,124.4507,124.2181,124.3635,22463.0
2021-02-08 12:40:00,128.25,128.4,128.08,128.32,19682.0,124.3053,124.4507,124.1406,124.3732,19682.0
2021-02-08 12:50:00,128.34,128.41,128.31,128.41,22770.0,124.3926,124.4604,124.3635,124.4604,22770.0
2021-02-08 13:00:00,128.4,128.42,127.85,127.93,17043.0,124.4507,124.4701,123.9176,123.9952,17043.0
2021-02-08 13:10:00,127.92,128.14,127.84,128.09,17779.0,123.9855,124.1987,123.9079,124.1503,17779.0
2021-02-08 13:20:00,128.09,128.14,127.62,127.62,19594.0,124.1503,124.1987,123.6947,123.6947,19594.0
2021-02-08 13:30:00,127.64,127.98,127.64,127.96,25087.0,123.7141,124.0436,123.7141,124.0243,25087.0
2021-02-08 13:40:00,127.91,127.96,127.77,127.79,8550.0,123.9758,124.0243,123.8401,123.8595,8550.0
2021-02-08 13:50:00,127.74,127.79,127.31,127.65,31500.0,123.811,123.8595,123.3942,123.7238,31500.0
2021-02-08 14:00:00,127.55,127.77,127.55,127.71,7219.0,123.6269,123.8401,123.6269,123.7819,7219.0
2021-02-08 14:10:00,127.73,127.95,127.73,127.93,17318.0,123.8013,124.0146,123.8013,123.9952,17318.0
2021-02-08 14:20:00,127.9,128.0,127.88,127.98,5152.0,123.9661,124.063,123.9467,124.0436,5152.0
2021-02-08 14:30:00,127.97,128.21,127.88,128.21,10653.0,124.0339,124.2666,123.9467,124.2666,10653.0
2021-02-08 14:40:00,128.22,128.37,128.18,128.25,11644.0,124.2763,124.4216,124.2375,124.3053,11644.0
2021-02-08 14:50:00,128.22,128.26,128.13,128.22,17010.0,124.2763,124.315,124.189,124.2763,17010.0
2021-02-08 15:00:00,128.23,128.34,128.14,128.2,16205.0,124.2859,124.3926,124.1987,124.2569,16205.0
2021-02-08 15:10:00,128.19,128.38,128.17,128.31,14984.0,124.2472,124.4313,124.2278,124.3635,14984.0
2021-02-08 15:20:00,128.32,128.53,128.32,128.52,24430.0,124.3732,124.5767,124.3732,124.567,24430.0
2021-02-08 15:30:00,128.54,128.65,128.43,128.64,58243.0,124.5864,124.693,124.4798,124.6833,58243.0
2021-02-08 15:40:00,128.63,128.75,128.57,128.64,51276.0,124.6736,124.79,124.6155,124.6833,51276.0
2021-02-08 15:50:00,128.61,129.18,128.56,129.15,158871.0,124.6543,125.2067,124.6058,125.1776,158871.0
2021-02-09 09:30:00,129.29,129.29,126.87,127.21,88315.0,125.3133,125.3133,122.9678,123.2973,88315.0
2021-02-09 09:40:00,127.14,127.78,126.88,127.21,21914.0,123.2295,123.8498,122.9775,123.2973,21914.0
2021-02-09 09:50:00,127.33,127.33,126.52,126.98,47295.0,123.4136,123.4136,122.6285,123.0744,47295.0
2021-02-09 10:00:00,126.91,127.05,126.1,126.77,37469.0,123.0065,123.1422,122.2215,122.8709,37469.0
2021-02-09 10:10:00,126.82,127.15,126.69,127.0,29960.0,122.9193,123.2392,122.7933,123.0938,29960.0
2021-02-09 10:20:00,127.04,127.11,126.86,127.01,17075.0,123.1325,123.2004,122.9581,123.1035,17075.0
2021-02-09 10:30:00,126.99,127.27,126.86,127.11,19079.0,123.0841,123.3555,122.9581,123.2004,19079.0
2021-02-09 10:40:00,127.11,127.25,126.95,127.25,16368.0,123.2004,123.3361,123.0453,123.3361,16368.0
2021-02-09 10:50:00,127.24,127.38,127.15,127.22,9590.0,123.3264,123.4621,123.2392,123.307,9590.0
2021-02-09 11:00:00,127.25,127.32,127.1,127.26,15068.0,123.3361,123.4039,123.1907,123.3458,15068.0
2021-02-09 11:10:00,127.18,127.2,126.92,127.04,12783.0,123.2682,123.2876,123.0162,123.1325,12783.0
2021-02-09 11:20:00,127.04,127.22,126.91,127.12,6806.0,123.1325,123.307,123.0065,123.2101,6806.0
2021-02-09 11:30:00,127.16,127.29,127.0,127.18,7658.0,123.2489,123.3749,123.0938,123.2682,7658.0
2021-02-09 11:40:00,127.15,127.65,127.09,127.61,36271.0,123.2392,123.7238,123.181,123.685,36271.0
2021-02-09 11:50:00,127.58,128.1,127.58,127.97,40710.0,123.6559,124.1599,123.6559,124.0339,40710.0
2021-02-09 12:00:00,128.02,128.44,127.99,128.44,24245.0,124.0824,124.4895,124.0533,124.4895,24245.0
2021-02-09 12:10:00,128.41,128.58,128.3,128.47,13947.0,124.4604,124.6252,124.3538,124.5186,13947.0
2021-02-09 12:20:00,128.46,128.65,128.36,128.54,20475.0,124.5089,124.693,124.4119,124.5864,20475.0
2021-02-09 12:30:00,128.54,128.85,128.54,128.64,21308.0,124.5864,124.8869,124.5864,124.6833,21308.0
2021-02-09 12:40:00,128.67,128.77,128.46,128.56,17936.0,124.7124,124.8093,124.5089,124.6058,17936.0
2021-02-09 12:50:00,128.55,128.78,128.48,128.77,26724.0,124.5961,124.819,124.5283,124.8093,26724.0
2021-02-09 13:00:00,128.77,128.85,128.09,128.19,12876.0,124.8093,124.8869,124.1503,124.2472,12876.0
2021-02-09 13:10:00,128.2,128.25,127.81,127.88,15361.0,124.2569,124.3053,123.8789,123.9467,15361.0
2021-02-09 13:20:00,127.87,128.01,127.49,127.55,13722.0,123.937,124.0727,123.5687,123.6269,13722.0
2021-02-09 13:30:00,127.59,127.88,127.48,127.78,26101.0,123.6656,123.9467,123.559,123.8498,26101.0
2021-02-09 13:40:00,127.79,127.79,127.54,127.58,7673.0,123.8595,123.8595,123.6172,123.6559,7673.0
2021-02-09 13:50:00,127.53,128.07,127.48,128.03,16665.0,123.6075,124.1309,123.559,124.0921,16665.0
2021-02-09 14:00:00,127.98,128.07,127.66,127.69,7758.0,124.0436,124.1309,123.7335,123.7626,7758.0
2021-02-09 14:10:00,127.7,127.81,127.63,127.72,8787.0,123.7722,123.8789,123.7044,123.7916,8787.0
2021-02-09 14:20:00,127.66,127.72,127.53,127.6,7241.0,123.7335,123.7916,123.6075,123.6753,7241.0
2021-02-09 14:30:00,127.58,127.8,127.58,127.78,11667.0,123.6559,123.8692,123.6559,123.8498,11667.0
2021-02-09 14:40:00,127.78,128.04,127.52,128.04,28400.0,123.8498,124.1018,123.5978,124.1018,28400.0
2021-02-09 14:50:00,128.02,128.03,127.81,127.89,8537.0,124.0824,124.0921,123.8789,123.9564,8537.0
2021-02-09 15:00:00,127.88,127.89,127.62,127.65,14234.0,123.9467,123.9564,123.6947,123.7238,14234.0
2021-02-09 15:10:00,127.6,127.69,127.2,127.29,33661.0,123.6753,123.7626,123.2876,123.3749,33661.0
2021-02-09 15:20:00,127.23,127.29,126.98,127.11,27251.0,123.3167,123.3749,123.0744,123.2004,27251.0
2021-02-09 15:30:00,127.09,127.35,127.07,127.35,32355.0,123.181,123.433,123.1616,123.433,32355.0
2021-02-09 15:40:00,127.3,127.33,127.07,127.16,33828.0,123.3846,123.4136,123.1616,123.2489,33828.0
2021-02-09 15:50:00,127.13,127.19,126.88,127.01,76875.0,123.2198,123.2779,122.9775,123.1035,76875.0
2021-02-10 09:30:00,127.09,127.64,126.16,127.21,71076.0,123.181,123.7141,122.2796,123.2973,71076.0
2021-02-10 09:40:00,127.22,127.86,127.1,127.84,14940.0,123.307,123.9273,123.1907,123.9079,14940.0
2021-02-10 09:50:00,127.77,127.99,127.4,127.99,24340.0,123.8401,124.0533,123.4815,124.0533,24340.0
2021-02-10 10:00:00,127.96,128.42,127.86,128.39,47800.0,124.0243,124.4701,123.9273,124.441,47800.0
2021-02-10 10:10:00,128.42,128.61,128.24,128.3,22705.0,124.4701,124.6543,124.2956,124.3538,22705.0
2021-02-10 10:20:00,128.27,128.35,127.65,128.07,37852.0,124.3247,124.4023,123.7238,124.1309,37852.0
2021-02-10 10:30:00,128.11,128.15,127.64,128.01,14265.0,124.1696,124.2084,123.7141,124.0727,14265.0
2021-02-10 10:40:00,128.02,128.05,127.57,127.64,23293.0,124.0824,124.1115,123.6462,123.7141,23293.0
2021-02-10 10:50:00,127.66,128.56,127.5,128.55,32201.0,123.7335,124.6058,123.5784,124.5961,32201.0
2021-02-10 11:00:00,128.55,128.93,128.13,128.14,26345.0,124.5961,124.9644,124.189,124.1987,26345.0
2021-02-10 11:10:00,128.24,128.34,128.05,128.16,18534.0,124.2956,124.3926,124.1115,124.2181,18534.0
2021-02-10 11:20:00,128.13,128.26,127.66,127.69,11729.0,124.189,124.315,123.7335,123.7626,11729.0
2021-02-10 11:30:00,127.61,128.03,127.57,127.91,12043.0,123.685,124.0921,123.6462,123.9758,12043.0
2021-02-10 11:40:00,127.97,128.21,127.97,128.03,6798.0,124.0339,124.2666,124.0339,124.0921,6798.0
2021-02-10 11:50:00,128.03,128.19,127.91,127.97,15118.0,124.0921,124.2472,123.9758,124.0339,15118.0
2021-02-10 12:00:00,127.91,127.91,127.32,127.41,10384.0,123.9758,123.9758,123.4039,123.4912,10384.0
2021-02-10 12:10:00,127.53,127.69,127.48,127.63,13792.0,123.6075,123.7626,123.559,123.7044,13792.0
2021-02-10 12:20:00,127.57,127.66,127.1,127.5,82775.0,123.6462,123.7335,123.1907,123.5784,82775.0
2021-02-10 12:30:00,127.37,127.63,127.25,127.3,18255.0,123.4524,123.7044,123.3361,123.3846,18255.0
2021-02-10 12:40:00,127.36,127.97,127.31,127.97,18727.0,123.4427,124.0339,123.3942,124.0339,18727.0
2021-02-10 12:50:00,127.93,128.05,127.84,127.98,8015.0,123.9952,124.1115,123.9079,124.0436,8015.0
2021-02-10 13:00:00,127.94,128.0,127.68,127.84,13731.0,124.0049,124.063,123.7529,123.9079,13731.0
2021-02-10 13:10:00,127.84,127.89,127.65,127.86,11124.0,123.9079,123.9564,123.7238,123.9273,11124.0
2021-02-10 13:20:00,127.87,127.97,127.75,127.89,10565.0,123.937,124.0339,123.8207,123.9564,10565.0
2021-02-10 13:30:00,127.9,127.92,127.77,127.83,7287.0,123.9661,123.9855,123.8401,123.8982,7287.0
2021-02-10 13:40:00,127.78,127.84,127.59,127.61,7023.0,123.8498,123.9079,123.6656,123.685,7023.0
2021-02-10 13:50:00,127.59,127.78,127.25,127.27,26979.0,123.6656,123.8498,123.3361,123.3555,26979.0
2021-02-10 14:00:00,127.36,127.36,126.6,126.88,39508.0,123.4427,123.4427,122.7061,122.9775,39508.0
2021-02-10 14:10:00,126.78,127.18,126.75,126.85,13628.0,122.8805,123.2682,122.8515,122.9484,13628.0
2021-02-10 14:20:00,126.81,126.94,126.63,126.91,20621.0,122.9096,123.0356,122.7352,123.0065,20621.0
2021-02-10 14:30:00,126.88,127.2,126.78,127.1,11318.0,122.9775,123.2876,122.8805,123.1907,11318.0
2021-02-10 14:40:00,126.99,127.34,126.99,127.33,9323.0,123.0841,123.4233,123.0841,123.4136,9323.0
2021-02-10 14:50:00,127.33,127.33,126.98,127.07,12566.0,123.4136,123.4136,123.0744,123.1616,12566.0
2021-02-10 15:00:00,127.09,127.14,126.86,126.89,27530.0,123.181,123.2295,122.9581,122.9872,27530.0
2021-02-10 15:10:00,126.89,127.0,126.73,126.9,29075.0,122.9872,123.0938,122.8321,122.9969,29075.0
2021-02-10 15:20:00,126.86,126.93,126.71,126.85,15498.0,122.9581,123.0259,122.8127,122.9484,15498.0
2021-02-10 15:30:00,126.86,127.04,126.61,126.63,27865.0,122.9581,123.1325,122.7158,122.7352,27865.0
2021-02-10 15:40:00,126.66,126.83,126.62,126.66,38239.0,122.7642,122.929,122.7255,122.7642,38239.0
2021-02-10 15:50:00,126.64,126.91,126.62,126.75,110344.0,122.7449,123.0065,122.7255,122.8515,110344.0
2021-02-11 09:30:00,127.56,128.74,127.2,128.45,76425.0,123.6366,124.7803,123.2876,124.4992,76425.0
2021-02-11 09:40:00,128.45,128.45,127.65,127.84,46910.0,124.4992,124.4992,123.7238,123.9079,46910.0
2021-02-11 09:50:00,127.86,127.89,126.71,127.01,125645.0,123.9273,123.9564,122.8127,123.1035,125645.0
2021-02-11 10:00:00,127.06,127.19,126.62,127.13,25290.0,123.1519,123.2779,122.7255,123.2198,25290.0
2021-02-11 10:10:00,127.13,127.32,126.93,127.31,14958.0,123.2198,123.4039,123.0259,123.3942,14958.0
2021-02-11 10:20:00,127.25,127.41,127.01,127.05,10707.0,123.3361,123.4912,123.1035,123.1422,10707.0
2021-02-11 10:30:00,127.1,127.27,126.93,126.93,18356.0,123.1907,123.3555,123.0259,123.0259,18356.0
2021-02-11 10:40:00,126.94,127.21,126.83,127.2,11133.0,123.0356,123.2973,122.929,123.2876,11133.0
2021-02-11 10:50:00,127.22,127.5,127.11,127.11,16148.0,123.307,123.5784,123.2004,123.2004,16148.0
2021-02-11 11:00:00,127.02,127.16,126.89,127.02,7523.0,123.1132,123.2489,122.9872,123.1132,7523.0
2021-02-11 11:10:00,127.04,127.25,126.9,127.19,8424.0,123.1325,123.3361,122.9969,123.2779,8424.0
2021-02-11 11:20:00,127.19,127.19,126.89,127.03,14870.0,123.2779,123.2779,122.9872,123.1229,14870.0
2021-02-11 11:30:00,126.98,127.08,126.81,126.87,13150.0,123.0744,123.1713,122.9096,122.9678,13150.0
2021-02-11 11:40:00,126.87,126.95,126.67,126.76,13442.0,122.9678,123.0453,122.7739,122.8612,13442.0
2021-02-11 11:50:00,126.73,126.78,126.59,126.66,7756.0,122.8321,122.8805,122.6964,122.7642,7756.0
2021-02-11 12:00:00,126.66,126.78,126.54,126.63,14876.0,122.7642,122.8805,122.6479,122.7352,14876.0
2021-02-11 12:10:00,126.6,126.6,126.19,126.19,16629.0,122.7061,122.7061,122.3087,122.3087,16629.0
2021-02-11 12:20:00,126.22,126.27,125.39,125.56,57902.0,122.3378,122.3862,121.5333,121.6981,57902.0
2021-02-11 12:30:00,125.6,125.9,125.6,125.69,45663.0,121.7368,122.0276,121.7368,121.8241,45663.0
2021-02-11 12:40:00,125.73,125.73,125.03,125.48,39766.0,121.8628,121.8628,121.1844,121.6205,39766.0
2021-02-11 12:50:00,125.54,125.65,125.34,125.53,12911.0,121.6787,121.7853,121.4848,121.669,12911.0
2021-02-11 13:00:00,125.51,125.62,125.43,125.47,12201.0,121.6496,121.7562,121.5721,121.6108,12201.0
2021-02-11 13:10:00,125.43,125.58,125.34,125.58,6497.0,121.5721,121.7175,121.4848,121.7175,6497.0
2021-02-11 13:20:00,125.62,125.86,125.58,125.8,24519.0,121.7562,121.9888,121.7175,121.9307,24519.0
2021-02-11 13:30:00,125.8,125.88,125.56,125.65,24551.0,121.9307,122.0082,121.6981,121.7853,24551.0
2021-02-11 13:40:00,125.73,126.0,125.73,125.99,17004.0,121.8628,122.1245,121.8628,122.1148,17004.0
2021-02-11 13:50:00,125.98,126.1,125.9,125.9,9301.0,122.1052,122.2215,122.0276,122.0276,9301.0
2021-02-11 14:00:00,125.91,125.92,125.73,125.81,8837.0,122.0373,122.047,121.8628,121.9404,8837.0
2021-02-11 14:10:00,125.87,126.1,125.75,126.1,6873.0,121.9985,122.2215,121.8822,122.2215,6873.0
2021-02-11 14:20:00,126.09,126.15,125.9,126.06,18328.0,122.2118,122.2699,122.0276,122.1827,18328.0
2021-02-11 14:30:00,126.06,126.19,125.89,125.91,15157.0,122.1827,122.3087,122.0179,122.0373,15157.0
2021-02-11 14:40:00,125.9,126.16,125.88,125.97,12015.0,122.0276,122.2796,122.0082,122.0955,12015.0
2021-02-11 14:50:00,126.01,126.14,126.0,126.09,5955.0,122.1342,122.2602,122.1245,122.2118,5955.0
2021-02-11 15:00:00,126.07,126.2,126.05,126.2,11679.0,122.1924,122.3184,122.173,122.3184,11679.0
2021-02-11 15:10:00,126.19,126.31,126.0,126.0,33229.0,122.3087,122.425,122.1245,122.1245,33229.0
2021-02-11 15:20:00,126.01,126.3,126.01,126.01,23605.0,122.1342,122.4153,122.1342,122.1342,23605.0
2021-02-11 15:30:00,126.06,126.16,126.0,126.16,35919.0,122.1827,122.2796,122.1245,122.2796,35919.0
2021-02-11 15:40:00,126.14,126.43,126.1,126.34,47513.0,122.2602,122.5413,122.2215,122.4541,47513.0
2021-02-11 15:50:00,126.36,126.75,126.2,126.58,155531.0,122.4735,122.8515,122.3184,122.6867,155531.0
2021-02-12 09:30:00,125.7,127.41,125.51,127.39,48703.0,121.8338,123.4912,121.6496,123.4718,48703.0
2021-02-12 09:40:00,127.33,127.48,126.78,127.42,24134.0,123.4136,123.559,122.8805,123.5009,24134.0
2021-02-12 09:50:00,127.46,127.49,126.97,127.23,21484.0,123.5396,123.5687,123.0647,123.3167,21484.0
2021-02-12 10:00:00,127.26,127.97,127.23,127.86,28126.0,123.3458,124.0339,123.3167,123.9273,28126.0
2021-02-12 10:10:00,127.84,128.09,127.63,127.67,29728.0,123.9079,124.1503,123.7044,123.7432,29728.0
2021-02-12 10:20:00,127.63,128.08,127.61,128.06,27338.0,123.7044,124.1406,123.685,124.1212,27338.0
2021-02-12 10:30:00,128.09,128.27,127.82,128.18,43246.0,124.1503,124.3247,123.8886,124.2375,43246.0
2021-02-12 10:40:00,128.16,128.19,127.6,127.6,36049.0,124.2181,124.2472,123.6753,123.6753,36049.0
2021-02-12 10:50:00,127.58,128.07,127.49,127.94,29830.0,123.6559,124.1309,123.5687,124.0049,29830.0
2021-02-12 11:00:00,127.93,128.15,127.54,127.79,34101.0,123.9952,124.2084,123.6172,123.8595,34101.0
2021-02-12 11:10:00,127.83,128.07,127.76,127.85,15550.0,123.8982,124.1309,123.8304,123.9176,15550.0
2021-02-12 11:20:00,127.89,128.16,127.87,127.87,16443.0,123.9564,124.2181,123.937,123.937,16443.0
2021-02-12 11:30:00,127.81,128.1,127.6,127.65,20364.0,123.8789,124.1599,123.6753,123.7238,20364.0
2021-02-12 11:40:00,127.62,128.18,127.54,128.09,41618.0,123.6947,124.2375,123.6172,124.1503,41618.0
2021-02-12 11:50:00,128.07,128.43,127.99,128.31,44110.0,124.1309,124.4798,124.0533,124.3635,44110.0
2021-02-12 12:00:00,128.34,128.4,128.0,128.09,26934.0,124.3926,124.4507,124.063,124.1503,26934.0
2021-02-12 12:10:00,128.1,128.33,128.08,128.1,14634.0,124.1599,124.3829,124.1406,124.1599,14634.0
2021-02-12 12:20:00,128.1,128.12,127.81,128.01,12881.0,124.1599,124.1793,123.8789,124.0727,12881.0
2021-02-12 12:30:00,128.05,128.14,127.92,128.09,18210.0,124.1115,124.1987,123.9855,124.1503,18210.0
2021-02-12 12:40:00,128.05,128.1,127.68,128.05,54897.0,124.1115,124.1599,123.7529,124.1115,54897.0
2021-02-12 12:50:00,128.07,128.18,127.95,128.14,21360.0,124.1309,124.2375,124.0146,124.1987,21360.0
2021-02-12 13:00:00,128.15,128.43,128.12,128.38,26095.0,124.2084,124.4798,124.1793,124.4313,26095.0
2021-02-12 13:10:00,128.42,128.52,128.24,128.34,26781.0,124.4701,124.567,124.2956,124.3926,26781.0
2021-02-12 13:20:00,128.32,128.55,128.26,128.43,15230.0,124.3732,124.5961,124.315,124.4798,15230.0
2021-02-12 13:30:00,128.46,128.73,128.45,128.71,10849.0,124.5089,124.7706,124.4992,124.7512,10849.0
2021-02-12 13:40:00,128.73,128.87,128.66,128.85,17696.0,124.7706,124.9063,124.7027,124.8869,17696.0
2021-02-12 13:50:00,128.8,128.83,128.57,128.68,13825.0,124.8384,124.8675,124.6155,124.7221,13825.0
2021-02-12 14:00:00,128.71,128.76,128.56,128.61,10209.0,124.7512,124.7996,124.6058,124.6543,10209.0
2021-02-12 14:10:00,128.68,128.75,128.58,128.71,12216.0,124.7221,124.79,124.6252,124.7512,12216.0
2021-02-12 14:20:00,128.77,128.77,128.54,128.72,16656.0,124.8093,124.8093,124.5864,124.7609,16656.0
2021-02-12 14:30:00,128.75,128.82,128.59,128.82,22511.0,124.79,124.8578,124.6349,124.8578,22511.0
2021-02-12 14:40:00,128.77,128.94,128.6,128.93,12233.0,124.8093,124.9741,124.6446,124.9644,12233.0
2021-02-12 14:50:00,128.94,129.16,128.86,129.15,29974.0,124.9741,125.1873,124.8966,125.1776,29974.0
2021-02-12 15:00:00,129.19,129.25,129.02,129.17,39355.0,125.2164,125.2746,125.0516,125.197,39355.0
2021-02-12 15:10:00,129.19,129.4,129.06,129.06,19676.0,125.2164,125.42,125.0904,125.0904,19676.0
2021-02-12 15:20:00,129.06,129.21,129.05,129.19,17375.0,125.0904,125.2358,125.0807,125.2164,17375.0
2021-02-12 15:30:00,129.17,129.46,129.09,129.36,28346.0,125.197,125.4781,125.1195,125.3812,28346.0
2021-02-12 15:40:00,129.36,129.46,129.18,129.37,46699.0,125.3812,125.4781,125.2067,125.3909,46699.0
2021-02-12 15:50:00,129.42,129.79,129.39,129.48,135114.0,125.4393,125.798,125.4103,125.4975,135114.0
2021-02-16 09:30:00,130.51,130.75,128.76,129.1,75036.0,126.4958,126.7284,124.7996,125.1292,75036.0
2021-02-16 09:40:00,129.06,130.2,129.06,130.18,40048.0,125.0904,126.1954,125.0904,126.176,40048.0
2021-02-16 09:50:00,130.19,131.09,130.0,130.6,60017.0,126.1857,127.058,126.0015,126.5831,60017.0
2021-02-16 10:00:00,130.58,130.99,130.24,130.38,34254.0,126.5637,126.9611,126.2341,126.3698,34254.0
2021-02-16 10:10:00,130.34,130.41,129.43,129.62,37938.0,126.331,126.3989,125.449,125.6332,37938.0
2021-02-16 10:20:00,129.56,129.86,129.54,129.75,20686.0,125.575,125.8658,125.5557,125.7592,20686.0
2021-02-16 10:30:00,129.9,130.04,129.72,129.98,25877.0,125.9046,126.0403,125.7301,125.9821,25877.0
2021-02-16 10:40:00,129.95,129.95,129.06,129.06,37543.0,125.953,125.953,125.0904,125.0904,37543.0
2021-02-16 10:50:00,129.15,129.43,128.95,129.4,21985.0,125.1776,125.449,124.9838,125.42,21985.0
2021-02-16 11:00:00,129.44,129.63,129.04,129.17,26779.0,125.4587,125.6429,125.071,125.197,26779.0
2021-02-16 11:10:00,129.17,129.91,128.82,129.91,45310.0,125.197,125.9143,124.8578,125.9143,45310.0
2021-02-16 11:20:00,129.81,130.37,129.81,130.14,59980.0,125.8173,126.3601,125.8173,126.1372,59980.0
2021-02-16 11:30:00,130.09,130.16,129.79,129.99,33953.0,126.0887,126.1566,125.798,125.9918,33953.0
2021-02-16 11:40:00,129.97,130.27,129.79,130.02,20128.0,125.9724,126.2632,125.798,126.0209,20128.0
2021-02-16 11:50:00,129.93,129.99,129.41,129.64,23575.0,125.9337,125.9918,125.4297,125.6526,23575.0
2021-02-16 12:00:00,129.67,129.97,129.45,129.47,21909.0,125.6817,125.9724,125.4684,125.4878,21909.0
2021-02-16 12:10:00,129.47,130.09,129.45,129.85,22150.0,125.4878,126.0887,125.4684,125.8561,22150.0
2021-02-16 12:20:00,129.8,129.91,129.68,129.85,26668.0,125.8077,125.9143,125.6913,125.8561,26668.0
2021-02-16 12:30:00,129.9,129.91,129.52,129.6,28097.0,125.9046,125.9143,125.5363,125.6138,28097.0
2021-02-16 12:40:00,129.65,130.06,129.65,129.89,19065.0,125.6623,126.0597,125.6623,125.8949,19065.0
2021-02-16 12:50:00,129.89,129.93,129.47,129.58,20911.0,125.8949,125.9337,125.4878,125.5944,20911.0
2021-02-16 13:00:00,129.55,129.56,129.18,129.21,26207.0,125.5653,125.575,125.2067,125.2358,26207.0
2021-02-16 13:10:00,129.15,129.21,128.77,128.83,25991.0,125.1776,125.2358,124.8093,124.8675,25991.0
2021-02-16 13:20:00,128.81,129.08,128.65,128.75,17812.0,124.8481,125.1098,124.693,124.79,17812.0
2021-02-16 13:30:00,128.75,128.83,128.58,128.72,11493.0,124.79,124.8675,124.6252,124.7609,11493.0
2021-02-16 13:40:00,128.87,129.11,128.78,129.09,10055.0,124.9063,125.1389,124.819,125.1195,10055.0
2021-02-16 13:50:00,129.07,129.07,128.83,128.9,9537.0,125.1001,125.1001,124.8675,124.9353,9537.0
2021-02-16 14:00:00,128.92,129.26,128.89,129.15,14493.0,124.9547,125.2843,124.9256,125.1776,14493.0
2021-02-16 14:10:00,129.1,129.39,129.07,129.33,12955.0,125.1292,125.4103,125.1001,125.3521,12955.0
2021-02-16 14:20:00,129.33,129.55,129.3,129.55,12769.0,125.3521,125.5653,125.323,125.5653,12769.0
2021-02-16 14:30:00,129.53,129.85,129.49,129.65,19901.0,125.546,125.8561,125.5072,125.6623,19901.0
2021-02-16 14:40:00,129.72,129.73,129.38,129.5,9561.0,125.7301,125.7398,125.4006,125.5169,9561.0
2021-02-16 14:50:00,129.5,129.75,129.37,129.75,18138.0,125.5169,125.7592,125.3909,125.7592,18138.0
2021-02-16 15:00:00,129.71,129.82,129.61,129.79,12057.0,125.7204,125.827,125.6235,125.798,12057.0
2021-02-16 15:10:00,129.78,129.81,129.59,129.59,18832.0,125.7883,125.8173,125.6041,125.6041,18832.0
2021-02-16 15:20:00,129.59,129.76,129.52,129.62,16428.0,125.6041,125.7689,125.5363,125.6332,16428.0
2021-02-16 15:30:00,129.59,129.74,129.42,129.68,25539.0,125.6041,125.7495,125.4393,125.6913,25539.0
2021-02-16 15:40:00,129.71,130.2,129.67,130.2,57626.0,125.7204,126.1954,125.6817,126.1954,57626.0
2021-02-16 15:50:00,130.18,130.64,129.97,130.4,257650.0,126.176,126.6218,125.9724,126.3892,257650.0
2021-02-17 09:30:00,128.4,129.61,127.81,128.56,113687.0,124.4507,125.6235,123.8789,124.6058,113687.0
2021-02-17 09:40:00,128.55,128.85,127.75,127.89,46305.0,124.5961,124.8869,123.8207,123.9564,46305.0
2021-02-17 09:50:00,127.81,128.87,127.53,128.87,50514.0,123.8789,124.9063,123.6075,124.9063,50514.0
2021-02-17 10:00:00,128.9,129.76,128.88,129.73,58344.0,124.9353,125.7689,124.916,125.7398,58344.0
2021-02-17 10:10:00,129.76,130.69,129.75,130.65,120803.0,125.7689,126.6703,125.7592,126.6315,120803.0
2021-02-17 10:20:00,130.63,130.72,129.77,130.12,48672.0,126.6121,126.6994,125.7786,126.1178,48672.0
2021-02-17 10:30:00,130.02,131.3,129.95,131.19,80098.0,126.0209,127.2615,125.953,127.1549,80098.0
2021-02-17 10:40:00,131.2,131.56,130.83,131.47,51895.0,127.1646,127.5135,126.806,127.4263,51895.0
2021-02-17 10:50:00,131.5,132.1,131.28,131.66,60783.0,127.4554,128.0369,127.2421,127.6104,60783.0
2021-02-17 11:00:00,131.76,131.82,131.14,131.42,44922.0,127.7074,127.7655,127.1064,127.3778,44922.0
2021-02-17 11:10:00,131.4,131.62,130.86,130.86,45237.0,127.3584,127.5717,126.8351,126.8351,45237.0
2021-02-17 11:20:00,130.87,131.45,130.77,131.16,32447.0,126.8447,127.4069,126.7478,127.1258,32447.0
2021-02-17 11:30:00,131.19,131.24,130.74,130.92,42489.0,127.1549,127.2034,126.7187,126.8932,42489.0
2021-02-17 11:40:00,130.96,131.89,130.86,131.81,47638.0,126.932,127.8334,126.8351,127.7558,47638.0
2021-02-17 11:50:00,131.81,132.14,131.71,132.09,54089.0,127.7558,128.0757,127.6589,128.0272,54089.0
2021-02-17 12:00:00,132.09,132.15,131.84,131.93,40126.0,128.0272,128.0854,127.7849,127.8721,40126.0
2021-02-17 12:10:00,131.93,132.21,131.87,132.18,38132.0,127.8721,128.1435,127.814,128.1145,38132.0
2021-02-17 12:20:00,132.19,133.0,132.15,132.82,93792.0,128.1241,128.9092,128.0854,128.7348,93792.0
2021-02-17 12:30:00,132.8,132.87,131.98,132.19,31537.0,128.7154,128.7832,127.9206,128.1241,31537.0
2021-02-17 12:40:00,132.19,132.23,131.97,131.97,19397.0,128.1241,128.1629,127.9109,127.9109,19397.0
2021-02-17 12:50:00,131.94,132.08,131.82,131.82,18891.0,127.8818,128.0175,127.7655,127.7655,18891.0
2021-02-17 13:00:00,131.84,132.56,131.84,132.56,33991.0,127.7849,128.4828,127.7849,128.4828,33991.0
2021-02-17 13:10:00,132.56,132.84,132.38,132.51,32748.0,128.4828,128.7542,128.3083,128.4343,32748.0
2021-02-17 13:20:00,132.47,132.61,132.29,132.54,15672.0,128.3955,128.5312,128.2211,128.4634,15672.0
2021-02-17 13:30:00,132.59,132.79,132.47,132.71,16747.0,128.5118,128.7057,128.3955,128.6282,16747.0
2021-02-17 13:40:00,132.69,132.73,132.23,132.29,25333.0,128.6088,128.6475,128.1629,128.2211,25333.0
2021-02-17 13:50:00,132.26,132.72,132.26,132.6,32242.0,128.192,128.6378,128.192,128.5215,32242.0
2021-02-17 14:00:00,132.62,133.26,132.61,132.99,48857.0,128.5409,129.1612,128.5312,128.8995,48857.0
2021-02-17 14:10:00,132.94,133.07,132.8,132.81,20770.0,128.8511,128.9771,128.7154,128.7251,20770.0
2021-02-17 14:20:00,132.82,132.86,132.3,132.34,27114.0,128.7348,128.7735,128.2308,128.2695,27114.0
2021-02-17 14:30:00,132.39,132.55,132.25,132.45,29427.0,128.318,128.4731,128.1823,128.3761,29427.0
2021-02-17 14:40:00,132.49,132.51,132.13,132.35,38053.0,128.4149,128.4343,128.066,128.2792,38053.0
2021-02-17 14:50:00,132.45,132.45,132.07,132.3,28577.0,128.3761,128.3761,128.0078,128.2308,28577.0
2021-02-17 15:00:00,132.3,132.5,132.23,132.5,35315.0,128.2308,128.4246,128.1629,128.4246,35315.0
2021-02-17 15:10:00,132.47,132.52,132.11,132.11,29810.0,128.3955,128.444,128.0466,128.0466,29810.0
2021-02-17 15:20:00,132.08,132.17,131.57,131.65,52034.0,128.0175,128.1048,127.5232,127.6008,52034.0
2021-02-17 15:30:00,131.67,131.68,131.18,131.29,63411.0,127.6201,127.6298,127.1452,127.2518,63411.0
2021-02-17 15:40:00,131.3,131.41,130.8,131.4,75135.0,127.2615,127.3681,126.7769,127.3584,75135.0
2021-02-17 15:50:00,131.41,131.66,131.26,131.34,246829.0,127.3681,127.6104,127.2228,127.3003,246829.0
2021-02-18 09:30:00,128.26,129.75,127.54,128.28,133618.0,124.315,125.7592,123.6172,124.3344,133618.0
2021-02-18 09:40:00,128.14,130.46,127.9,130.0,76081.0,124.1987,126.4474,123.9661,126.0015,76081.0
2021-02-18 09:50:00,130.0,131.76,129.89,131.76,73611.0,126.0015,127.7074,125.8949,127.7074,73611.0
2021-02-18 10:00:00,131.53,131.71,130.33,130.87,77369.0,127.4844,127.6589,126.3214,126.8447,77369.0
2021-02-18 10:10:00,130.92,131.79,130.79,130.89,63730.0,126.8932,127.7364,126.7672,126.8641,63730.0
2021-02-18 10:20:00,130.89,131.21,129.69,130.2,54465.0,126.8641,127.1743,125.701,126.1954,54465.0
2021-02-18 10:30:00,130.13,130.23,129.83,129.91,26912.0,126.1275,126.2244,125.8367,125.9143,26912.0
2021-02-18 10:40:00,129.78,130.26,129.64,130.07,38949.0,125.7883,126.2535,125.6526,126.0694,38949.0
2021-02-18 10:50:00,130.11,130.56,129.94,130.0,42738.0,126.1081,126.5443,125.9434,126.0015,42738.0
2021-02-18 11:00:00,130.05,131.4,129.9,131.02,33542.0,126.05,127.3584,125.9046,126.9901,33542.0
2021-02-18 11:10:00,131.12,131.69,130.31,131.62,42101.0,127.0871,127.6395,126.302,127.5717,42101.0
2021-02-18 11:20:00,131.64,132.04,131.35,131.74,61876.0,127.5911,127.9788,127.31,127.688,61876.0
2021-02-18 11:30:00,131.7,132.0,131.55,131.64,39362.0,127.6492,127.94,127.5038,127.5911,39362.0
2021-02-18 11:40:00,131.65,131.85,131.56,131.7,37835.0,127.6008,127.7946,127.5135,127.6492,37835.0
2021-02-18 11:50:00,131.69,131.86,131.55,131.67,33333.0,127.6395,127.8043,127.5038,127.6201,33333.0
2021-02-18 12:00:00,131.59,131.64,131.33,131.41,33252.0,127.5426,127.5911,127.2906,127.3681,33252.0
2021-02-18 12:10:00,131.41,131.52,130.68,130.8,32256.0,127.3681,127.4748,126.6606,126.7769,32256.0
2021-02-18 12:20:00,130.77,130.95,130.41,130.56,33977.0,126.7478,126.9223,126.3989,126.5443,33977.0
2021-02-18 12:30:00,130.55,130.73,130.4,130.63,30369.0,126.5346,126.7091,126.3892,126.6121,30369.0
2021-02-18 12:40:00,130.56,130.7,130.04,130.5,29975.0,126.5443,126.68,126.0403,126.4861,29975.0
2021-02-18 12:50:00,130.47,130.49,130.03,130.14,39012.0,126.457,126.4764,126.0306,126.1372,39012.0
2021-02-18 13:00:00,130.11,130.4,130.11,130.39,18155.0,126.1081,126.3892,126.1081,126.3795,18155.0
2021-02-18 13:10:00,130.4,130.69,130.2,130.5,21061.0,126.3892,126.6703,126.1954,126.4861,21061.0
2021-02-18 13:20:00,130.57,131.05,130.47,130.96,25532.0,126.554,127.0192,126.457,126.932,25532.0
2021-02-18 13:30:00,131.04,131.38,131.0,131.08,23335.0,127.0095,127.3391,126.9707,127.0483,23335.0
2021-02-18 13:40:00,131.05,131.17,130.83,130.9,17779.0,127.0192,127.1355,126.806,126.8738,17779.0
2021-02-18 13:50:00,130.95,131.29,130.9,131.19,16609.0,126.9223,127.2518,126.8738,127.1549,16609.0
2021-02-18 14:00:00,131.19,131.99,131.15,131.65,54389.0,127.1549,127.9303,127.1161,127.6008,54389.0
2021-02-18 14:10:00,131.65,131.94,131.53,131.86,22358.0,127.6008,127.8818,127.4844,127.8043,22358.0
2021-02-18 14:20:00,131.85,132.12,131.8,132.08,28870.0,127.7946,128.0563,127.7461,128.0175,28870.0
2021-02-18 14:30:00,132.13,132.51,131.9,132.51,36437.0,128.066,128.4343,127.8431,128.4343,36437.0
2021-02-18 14:40:00,132.5,132.77,132.11,132.21,37118.0,128.4246,128.6863,128.0466,128.1435,37118.0
2021-02-18 14:50:00,132.18,132.45,132.03,132.39,20613.0,128.1145,128.3761,127.9691,128.318,20613.0
2021-02-18 15:00:00,132.33,132.48,132.25,132.38,23110.0,128.2598,128.4052,128.1823,128.3083,23110.0
2021-02-18 15:10:00,132.35,132.5,132.03,132.14,28878.0,128.2792,128.4246,127.9691,128.0757,28878.0
2021-02-18 15:20:00,132.17,132.27,131.86,131.98,39619.0,128.1048,128.2017,127.8043,127.9206,39619.0
2021-02-18 15:30:00,132.02,132.52,132.02,132.39,52012.0,127.9594,128.444,127.9594,128.318,52012.0
2021-02-18 15:40:00,132.4,132.62,132.09,132.15,75289.0,128.3277,128.5409,128.0272,128.0854,75289.0
2021-02-18 15:50:00,132.09,132.13,131.81,131.92,170113.0,128.0272,128.066,127.7558,127.8625,170113.0
2021-02-19 09:30:00,131.28,135.34,131.28,135.05,236658.0,127.2421,131.1773,127.2421,130.8962,236658.0
2021-02-19 09:40:00,135.13,136.41,135.04,136.14,113527.0,130.9737,132.2143,130.8865,131.9527,113527.0
2021-02-19 09:50:00,136.19,136.33,135.84,136.19,58302.0,132.0011,132.1368,131.6619,132.0011,58302.0
2021-02-19 10:00:00,136.17,136.7,136.08,136.33,51168.0,131.9817,132.4954,131.8945,132.1368,51168.0
2021-02-19 10:10:00,136.37,137.0,135.96,136.82,91701.0,132.1756,132.7862,131.7782,132.6117,91701.0
2021-02-19 10:20:00,136.87,136.91,136.13,136.14,58995.0,132.6602,132.699,131.943,131.9527,58995.0
2021-02-19 10:30:00,136.16,136.82,136.14,136.78,35814.0,131.972,132.6117,131.9527,132.573,35814.0
2021-02-19 10:40:00,136.72,136.85,136.28,136.54,30869.0,132.5148,132.6408,132.0883,132.3404,30869.0
2021-02-19 10:50:00,136.62,136.76,136.39,136.66,26967.0,132.4179,132.5536,132.195,132.4567,26967.0
2021-02-19 11:00:00,136.56,137.45,136.49,137.45,55309.0,132.3597,133.2224,132.2919,133.2224,55309.0
2021-02-19 11:10:00,137.45,137.58,136.91,136.99,75406.0,133.2224,133.3484,132.699,132.7765,75406.0
2021-02-19 11:20:00,136.98,137.13,136.73,136.9,31171.0,132.7668,132.9122,132.5245,132.6893,31171.0
2021-02-19 11:30:00,136.93,137.09,136.56,136.62,45770.0,132.7184,132.8734,132.3597,132.4179,45770.0
2021-02-19 11:40:00,136.59,136.75,136.34,136.74,26610.0,132.3888,132.5439,132.1465,132.5342,26610.0
2021-02-19 11:50:00,136.76,136.93,136.44,136.45,34855.0,132.5536,132.7184,132.2434,132.2531,34855.0
2021-02-19 12:00:00,136.42,136.5,135.99,136.0,36900.0,132.224,132.3016,131.8073,131.817,36900.0
2021-02-19 12:10:00,135.96,136.15,135.73,135.85,24941.0,131.7782,131.9623,131.5553,131.6716,24941.0
2021-02-19 12:20:00,135.84,136.05,135.69,135.69,37036.0,131.6619,131.8654,131.5165,131.5165,37036.0
2021-02-19 12:30:00,135.68,135.83,135.55,135.71,23132.0,131.5068,131.6522,131.3808,131.5359,23132.0
2021-02-19 12:40:00,135.65,135.72,135.34,135.41,22070.0,131.4777,131.5456,131.1773,131.2451,22070.0
2021-02-19 12:50:00,135.36,135.41,135.09,135.27,22722.0,131.1966,131.2451,130.9349,131.1094,22722.0
2021-02-19 13:00:00,135.27,135.6,135.27,135.38,11769.0,131.1094,131.4293,131.1094,131.216,11769.0
2021-02-19 13:10:00,135.28,135.73,135.27,135.58,26721.0,131.1191,131.5553,131.1094,131.4099,26721.0
2021-02-19 13:20:00,135.6,135.92,135.6,135.82,16948.0,131.4293,131.7394,131.4293,131.6425,16948.0
2021-02-19 13:30:00,135.84,136.09,135.69,136.09,15557.0,131.6619,131.9042,131.5165,131.9042,15557.0
2021-02-19 13:40:00,136.04,136.44,136.04,136.4,26212.0,131.8557,132.2434,131.8557,132.2047,26212.0
2021-02-19 13:50:00,136.39,136.56,136.32,136.5,28522.0,132.195,132.3597,132.1271,132.3016,28522.0
2021-02-19 14:00:00,136.5,136.55,136.25,136.31,16139.0,132.3016,132.35,132.0593,132.1174,16139.0
2021-02-19 14:10:00,136.29,136.62,136.25,136.55,24583.0,132.098,132.4179,132.0593,132.35,24583.0
2021-02-19 14:20:00,136.56,136.57,135.95,136.05,33331.0,132.3597,132.3694,131.7685,131.8654,33331.0
2021-02-19 14:30:00,136.05,136.83,136.02,136.78,37597.0,131.8654,132.6214,131.8363,132.573,37597.0
2021-02-19 14:40:00,136.76,136.99,136.7,136.79,43346.0,132.5536,132.7765,132.4954,132.5827,43346.0
2021-02-19 14:50:00,136.73,137.03,136.72,136.87,35325.0,132.5245,132.8153,132.5148,132.6602,35325.0
2021-02-19 15:00:00,136.85,136.97,136.72,136.85,36552.0,132.6408,132.7571,132.5148,132.6408,36552.0
2021-02-19 15:10:00,136.81,137.05,136.77,136.92,35136.0,132.602,132.8347,132.5633,132.7087,35136.0
2021-02-19 15:20:00,136.9,137.0,136.64,136.84,36262.0,132.6893,132.7862,132.4373,132.6311,36262.0
2021-02-19 15:30:00,136.88,137.05,136.81,136.82,65221.0,132.6699,132.8347,132.602,132.6117,65221.0
2021-02-19 15:40:00,136.81,136.94,136.42,136.45,79569.0,132.602,132.728,132.224,132.2531,79569.0
2021-02-19 15:50:00,136.4,136.41,135.96,136.34,184757.0,132.2047,132.2143,131.7782,132.1465,184757.0
2021-02-22 09:30:00,139.23,141.86,138.67,141.38,311315.0,134.9476,137.4967,134.4048,137.0315,311315.0
2021-02-22 09:40:00,141.44,143.09,141.0,141.94,206042.0,137.0896,138.6889,136.6632,137.5743,206042.0
2021-02-22 09:50:00,142.04,143.35,141.8,143.0,185336.0,137.6712,138.9409,137.4386,138.6017,185336.0
2021-02-22 10:00:00,142.96,143.12,141.97,142.47,177180.0,138.5629,138.718,137.6033,138.088,177180.0
2021-02-22 10:10:00,142.4,143.42,142.21,142.59,130907.0,138.0201,139.0087,137.836,138.2043,130907.0
2021-02-22 10:20:00,142.66,143.08,142.66,143.0,74484.0,138.2721,138.6792,138.2721,138.6017,74484.0
2021-02-22 10:30:00,143.01,143.84,142.78,143.78,112312.0,138.6113,139.4158,138.3884,139.3577,112312.0
2021-02-22 10:40:00,143.78,144.05,143.61,143.87,96899.0,139.3577,139.6194,139.1929,139.4449,96899.0
2021-02-22 10:50:00,143.9,144.9,143.88,144.5,215304.0,139.474,140.4432,139.4546,140.0555,215304.0
2021-02-22 11:00:00,144.5,144.59,143.72,143.75,111724.0,140.0555,140.1428,139.2995,139.3286,111724.0
2021-02-22 11:10:00,143.71,143.9,143.09,143.54,64727.0,139.2898,139.474,138.6889,139.125,64727.0
2021-02-22 11:20:00,143.52,144.02,143.52,144.01,59286.0,139.1057,139.5903,139.1057,139.5806,59286.0
2021-02-22 11:30:00,144.0,144.57,143.68,144.5,45688.0,139.5709,140.1234,139.2607,140.0555,45688.0
2021-02-22 11:40:00,144.51,144.67,144.13,144.56,71233.0,140.0652,140.2203,139.6969,140.1137,71233.0
2021-02-22 11:50:00,144.52,144.98,144.45,144.94,84939.0,140.0749,140.5208,140.0071,140.482,84939.0
2021-02-22 12:00:00,144.98,145.43,144.95,145.25,91102.0,140.5208,140.9569,140.4917,140.7825,91102.0
2021-02-22 12:10:00,145.22,145.32,144.89,145.05,91347.0,140.7534,140.8503,140.4335,140.5886,91347.0
2021-02-22 12:20:00,145.05,145.2,144.4,144.83,91825.0,140.5886,140.734,139.9586,140.3754,91825.0
2021-02-22 12:30:00,144.82,145.14,144.74,144.82,42917.0,140.3657,140.6758,140.2881,140.3657,42917.0
2021-02-22 12:40:00,144.73,145.06,144.45,144.54,34868.0,140.2784,140.5983,140.0071,140.0943,34868.0
2021-02-22 12:50:00,144.58,144.66,144.3,144.56,40430.0,140.1331,140.2106,139.8617,140.1137,40430.0
2021-02-22 13:00:00,144.55,144.85,144.54,144.84,28805.0,140.104,140.3948,140.0943,140.3851,28805.0
2021-02-22 13:10:00,144.81,144.85,144.32,144.52,48446.0,140.356,140.3948,139.8811,140.0749,48446.0
2021-02-22 13:20:00,144.54,144.9,144.41,144.88,30730.0,140.0943,140.4432,139.9683,140.4238,30730.0
2021-02-22 13:30:00,144.88,144.94,144.09,144.2,43233.0,140.4238,140.482,139.6581,139.7647,43233.0
2021-02-22 13:40:00,144.2,144.33,143.8,143.95,32706.0,139.7647,139.8907,139.377,139.5224,32706.0
2021-02-22 13:50:00,143.92,144.28,143.66,144.24,36381.0,139.4934,139.8423,139.2414,139.8035,36381.0
2021-02-22 14:00:00,144.29,144.29,143.8,143.8,31179.0,139.852,139.852,139.377,139.377,31179.0
2021-02-22 14:10:00,143.83,143.9,143.43,143.81,49490.0,139.4061,139.474,139.0184,139.3867,49490.0
2021-02-22 14:20:00,143.79,144.51,143.79,144.46,41563.0,139.3674,140.0652,139.3674,140.0167,41563.0
2021-02-22 14:30:00,144.48,144.56,143.91,144.07,44871.0,140.0361,140.1137,139.4837,139.6387,44871.0
2021-02-22 14:40:00,144.09,144.17,143.54,143.72,33679.0,139.6581,139.7357,139.125,139.2995,33679.0
2021-02-22 14:50:00,143.74,143.94,143.67,143.78,38039.0,139.3189,139.5127,139.251,139.3577,38039.0
2021-02-22 15:00:00,143.75,143.78,143.19,143.19,38052.0,139.3286,139.3577,138.7858,138.7858,38052.0
2021-02-22 15:10:00,143.21,143.45,143.15,143.31,59383.0,138.8052,139.0378,138.747,138.9021,59383.0
2021-02-22 15:20:00,143.31,143.33,143.01,143.07,73610.0,138.9021,138.9215,138.6113,138.6695,73610.0
2021-02-22 15:30:00,143.07,143.39,142.79,143.24,97279.0,138.6695,138.9797,138.3981,138.8343,97279.0
2021-02-22 15:40:00,143.26,143.31,142.75,142.77,150230.0,138.8537,138.9021,138.3593,138.3787,150230.0
2021-02-22 15:50:00,142.82,142.82,142.42,142.56,245734.0,138.4272,138.4272,138.0395,138.1752,245734.0
2021-02-23 09:30:00,144.57,145.28,143.36,144.88,260401.0,140.1234,140.8115,138.9506,140.4238,260401.0
2021-02-23 09:40:00,144.8,144.81,142.25,142.49,141090.0,140.3463,140.356,137.8747,138.1073,141090.0
2021-02-23 09:50:00,142.44,143.88,142.15,143.49,100892.0,138.0589,139.4546,137.7778,139.0766,100892.0
2021-02-23 10:00:00,143.41,144.41,143.03,144.28,108582.0,138.999,139.9683,138.6307,139.8423,108582.0
2021-02-23 10:10:00,144.34,145.52,144.29,144.83,110849.0,139.9004,141.0441,139.852,140.3754,110849.0
2021-02-23 10:20:00,144.86,145.47,144.51,144.96,61158.0,140.4044,140.9957,140.0652,140.5014,61158.0
2021-02-23 10:30:00,145.08,145.4,144.4,145.4,59244.0,140.6177,140.9278,139.9586,140.9278,59244.0
2021-02-23 10:40:00,145.35,146.43,145.16,146.16,148698.0,140.8794,141.9262,140.6952,141.6645,148698.0
2021-02-23 10:50:00,146.25,146.25,145.43,146.07,129003.0,141.7517,141.7517,140.9569,141.5772,129003.0
2021-02-23 11:00:00,146.07,146.72,145.85,146.67,95526.0,141.5772,142.2072,141.364,142.1588,95526.0
2021-02-23 11:10:00,146.63,146.81,146.01,146.24,88626.0,142.12,142.2945,141.5191,141.742,88626.0
2021-02-23 11:20:00,146.15,146.15,145.06,145.44,89910.0,141.6548,141.6548,140.5983,140.9666,89910.0
2021-02-23 11:30:00,145.51,145.88,145.16,145.59,44162.0,141.0345,141.3931,140.6952,141.112,44162.0
2021-02-23 11:40:00,145.6,145.97,145.39,145.66,45238.0,141.1217,141.4803,140.9181,141.1798,45238.0
2021-02-23 11:50:00,145.67,146.05,145.55,145.93,66552.0,141.1895,141.5578,141.0732,141.4415,66552.0
2021-02-23 12:00:00,145.77,146.12,145.47,145.57,63480.0,141.2865,141.6257,140.9957,141.0926,63480.0
2021-02-23 12:10:00,145.56,146.39,145.53,146.36,53860.0,141.0829,141.8874,141.0538,141.8583,53860.0
2021-02-23 12:20:00,146.37,146.37,145.74,145.88,64011.0,141.868,141.868,141.2574,141.3931,64011.0
2021-02-23 12:30:00,145.91,146.03,145.45,145.65,93010.0,141.4222,141.5385,140.9763,141.1701,93010.0
2021-02-23 12:40:00,145.68,146.45,145.5,146.43,60236.0,141.1992,141.9455,141.0248,141.9262,60236.0
2021-02-23 12:50:00,146.38,146.87,146.03,146.13,46508.0,141.8777,142.3526,141.5385,141.6354,46508.0
2021-02-23 13:00:00,146.1,146.48,146.07,146.37,33078.0,141.6063,141.9746,141.5772,141.868,33078.0
2021-02-23 13:10:00,146.4,147.35,146.29,147.27,70811.0,141.8971,142.8179,141.7905,142.7403,70811.0
2021-02-23 13:20:00,147.25,147.65,146.98,147.65,60580.0,142.7209,143.1086,142.4592,143.1086,60580.0
2021-02-23 13:30:00,147.61,147.73,147.24,147.5,53485.0,143.0699,143.1862,142.7112,142.9632,53485.0
2021-02-23 13:40:00,147.47,147.61,147.21,147.38,41501.0,142.9342,143.0699,142.6822,142.8469,41501.0
2021-02-23 13:50:00,147.39,147.75,147.28,147.49,51054.0,142.8566,143.2056,142.75,142.9536,51054.0
2021-02-23 14:00:00,147.47,147.99,147.4,147.47,97690.0,142.9342,143.4382,142.8663,142.9342,97690.0
2021-02-23 14:10:00,147.5,147.7,147.24,147.48,115396.0,142.9632,143.1571,142.7112,142.9439,115396.0
2021-02-23 14:20:00,147.49,147.72,147.4,147.41,76512.0,142.9536,143.1765,142.8663,142.876,76512.0
2021-02-23 14:30:00,147.41,147.83,147.35,147.76,86687.0,142.876,143.2831,142.8179,143.2152,86687.0
2021-02-23 14:40:00,147.77,148.66,147.7,148.3,122532.0,143.2249,144.0876,143.1571,143.7386,122532.0
2021-02-23 14:50:00,148.16,148.28,147.69,148.08,98456.0,143.6029,143.7193,143.1474,143.5254,98456.0
2021-02-23 15:00:00,148.07,148.72,147.92,148.55,76944.0,143.5157,144.1457,143.3703,143.981,76944.0
2021-02-23 15:10:00,148.59,149.28,148.59,149.2,93303.0,144.0197,144.6885,144.0197,144.611,93303.0
2021-02-23 15:20:00,149.17,149.45,148.81,149.39,139654.0,144.5819,144.8533,144.233,144.7951,139654.0
2021-02-23 15:30:00,149.41,149.58,149.23,149.5,113319.0,144.8145,144.9793,144.64,144.9017,113319.0
2021-02-23 15:40:00,149.5,149.67,149.07,149.1,134451.0,144.9017,145.0665,144.485,144.514,134451.0
2021-02-23 15:50:00,149.09,149.64,148.46,149.58,581247.0,144.5043,145.0374,143.8937,144.9793,581247.0
2021-02-24 09:30:00,149.39,152.3,149.39,150.73,448513.0,144.7951,147.6156,144.7951,146.0939,448513.0
2021-02-24 09:40:00,150.75,153.12,150.43,153.06,301602.0,146.1133,148.4104,145.8031,148.3522,301602.0
2021-02-24 09:50:00,153.02,153.76,152.04,153.72,194583.0,148.3135,149.0307,147.3636,148.9919,194583.0
2021-02-24 10:00:00,153.73,153.73,152.01,152.35,151626.0,149.0016,149.0016,147.3345,147.6641,151626.0
2021-02-24 10:10:00,152.3,153.91,152.18,153.85,185233.0,147.6156,149.1761,147.4993,149.1179,185233.0
2021-02-24 10:20:00,153.84,154.96,153.78,154.95,137454.0,149.1082,150.1938,149.0501,150.1841,137454.0
2021-02-24 10:30:00,154.96,155.99,154.75,155.7,225649.0,150.1938,151.1921,149.9903,150.911,225649.0
2021-02-24 10:40:00,155.61,155.65,154.8,155.17,98241.0,150.8238,150.8626,150.0387,150.3973,98241.0
2021-02-24 10:50:00,155.16,155.67,154.52,155.3,240037.0,150.3876,150.882,149.7673,150.5233,240037.0
2021-02-24 11:00:00,155.37,155.39,154.6,154.74,104285.0,150.5912,150.6106,149.8449,149.9806,104285.0
2021-02-24 11:10:00,154.79,154.9,153.93,154.0,127486.0,150.029,150.1356,149.1955,149.2633,127486.0
2021-02-24 11:20:00,154.01,154.94,153.91,154.55,74949.0,149.273,150.1744,149.1761,149.7964,74949.0
2021-02-24 11:30:00,154.5,155.17,154.38,154.91,79174.0,149.7479,150.3973,149.6316,150.1453,79174.0
2021-02-24 11:40:00,154.94,155.01,154.44,154.78,45254.0,150.1744,150.2423,149.6898,150.0193,45254.0
2021-02-24 11:50:00,154.83,154.89,154.51,154.75,40576.0,150.0678,150.1259,149.7576,149.9903,40576.0
2021-02-24 12:00:00,154.82,155.29,154.82,155.06,67396.0,150.0581,150.5136,150.0581,150.2907,67396.0
2021-02-24 12:10:00,155.05,155.06,154.36,154.4,40555.0,150.281,150.2907,149.6122,149.651,40555.0
2021-02-24 12:20:00,154.36,155.03,154.27,155.01,47682.0,149.6122,150.2616,149.525,150.2423,47682.0
2021-02-24 12:30:00,155.02,155.17,154.78,155.02,47834.0,150.2519,150.3973,150.0193,150.2519,47834.0
2021-02-24 12:40:00,155.04,155.13,153.94,154.19,63225.0,150.2713,150.3586,149.2052,149.4475,63225.0
2021-02-24 12:50:00,154.15,154.25,153.5,153.55,48176.0,149.4087,149.5056,148.7787,148.8272,48176.0
2021-02-24 13:00:00,153.51,153.96,153.33,153.84,59338.0,148.7884,149.2246,148.6139,149.1082,59338.0
2021-02-24 13:10:00,153.84,154.69,153.79,154.61,60614.0,149.1082,149.9321,149.0598,149.8546,60614.0
2021-02-24 13:20:00,154.57,154.63,153.87,154.25,41831.0,149.8158,149.8739,149.1373,149.5056,41831.0
2021-02-24 13:30:00,154.26,154.63,154.2,154.43,61477.0,149.5153,149.8739,149.4572,149.6801,61477.0
2021-02-24 13:40:00,154.35,154.95,154.31,154.77,52689.0,149.6026,150.1841,149.5638,150.0096,52689.0
2021-02-24 13:50:00,154.8,155.13,154.68,155.1,57411.0,150.0387,150.3586,149.9224,150.3295,57411.0
2021-02-24 14:00:00,155.11,155.14,154.55,154.76,32110.0,150.3392,150.3683,149.7964,149.9999,32110.0
2021-02-24 14:10:00,154.86,154.98,154.56,154.84,34435.0,150.0969,150.2132,149.8061,150.0775,34435.0
2021-02-24 14:20:00,154.85,154.96,153.85,153.85,54897.0,150.0872,150.1938,149.1179,149.1179,54897.0
2021-02-24 14:30:00,153.87,154.54,153.86,154.5,47157.0,149.1373,149.7867,149.1276,149.7479,47157.0
2021-02-24 14:40:00,154.49,155.05,154.48,154.64,48923.0,149.7383,150.281,149.7286,149.8836,48923.0
2021-02-24 14:50:00,154.62,156.29,154.62,155.77,165882.0,149.8643,151.4829,149.8643,150.9789,165882.0
2021-02-24 15:00:00,155.85,156.64,155.71,156.02,74722.0,151.0564,151.8221,150.9207,151.2212,74722.0
2021-02-24 15:10:00,156.0,156.04,155.65,156.01,68241.0,151.2018,151.2406,150.8626,151.2115,68241.0
2021-02-24 15:20:00,156.04,156.63,155.88,156.55,78763.0,151.2406,151.8124,151.0855,151.7349,78763.0
2021-02-24 15:30:00,156.57,156.82,156.38,156.51,99308.0,151.7543,151.9966,151.5701,151.6961,99308.0
2021-02-24 15:40:00,156.52,156.66,156.26,156.55,129788.0,151.7058,151.8415,151.4538,151.7349,129788.0
2021-02-24 15:50:00,156.6,157.6,156.54,157.51,521274.0,151.7834,152.7526,151.7252,152.6654,521274.0
2021-02-25 09:30:00,156.26,159.98,155.77,156.42,357619.0,151.4538,155.0594,150.9789,151.6089,357619.0
2021-02-25 09:40:00,156.29,157.27,155.76,157.0,172860.0,151.4829,152.4327,150.9692,152.171,172860.0
2021-02-25 09:50:00,156.99,157.06,156.26,156.65,218229.0,152.1614,152.2292,151.4538,151.8318,218229.0
2021-02-25 10:00:00,156.8,156.88,154.84,155.0,203288.0,151.9772,152.0547,150.0775,150.2326,203288.0
2021-02-25 10:10:00,155.07,155.69,152.71,153.44,250345.0,150.3004,150.9013,148.013,148.7205,250345.0
2021-02-25 10:20:00,153.54,154.61,153.51,153.81,98907.0,148.8175,149.8546,148.7884,149.0792,98907.0
2021-02-25 10:30:00,153.74,153.75,152.35,152.99,98201.0,149.0113,149.021,147.6641,148.2844,98201.0
2021-02-25 10:40:00,153.04,153.29,152.33,152.69,49211.0,148.3328,148.5752,147.6447,147.9936,49211.0
2021-02-25 10:50:00,152.52,152.93,151.94,152.36,65960.0,147.8288,148.2262,147.2667,147.6738,65960.0
2021-02-25 11:00:00,152.31,153.39,152.31,153.2,76466.0,147.6253,148.6721,147.6253,148.4879,76466.0
2021-02-25 11:10:00,153.14,153.94,153.13,153.62,39727.0,148.4298,149.2052,148.4201,148.895,39727.0
2021-02-25 11:20:00,153.57,153.67,152.94,153.48,33538.0,148.8465,148.9435,148.2359,148.7593,33538.0
2021-02-25 11:30:00,153.46,153.54,152.79,153.11,33548.0,148.7399,148.8175,148.0905,148.4007,33548.0
2021-02-25 11:40:00,153.15,153.32,152.5,152.57,42938.0,148.4395,148.6042,147.8095,147.8773,42938.0
2021-02-25 11:50:00,152.52,152.65,151.69,151.83,97035.0,147.8288,147.9548,147.0244,147.1601,97035.0
2021-02-25 12:00:00,151.83,151.98,151.13,151.49,62495.0,147.1601,147.3055,146.4816,146.8305,62495.0
2021-02-25 12:10:00,151.46,152.21,151.26,151.71,62726.0,146.8014,147.5284,146.6076,147.0438,62726.0
2021-02-25 12:20:00,151.72,151.92,150.92,151.17,61736.0,147.0534,147.2473,146.2781,146.5204,61736.0
2021-02-25 12:30:00,151.07,151.24,150.32,151.12,51855.0,146.4234,146.5882,145.6965,146.4719,51855.0
2021-02-25 12:40:00,151.14,151.46,150.66,150.87,38901.0,146.4913,146.8014,146.0261,146.2296,38901.0
2021-02-25 12:50:00,150.79,150.79,149.1,149.39,95237.0,146.1521,146.1521,144.514,144.7951,95237.0
2021-02-25 13:00:00,149.24,149.9,148.8,149.89,64789.0,144.6497,145.2894,144.2233,145.2797,64789.0
2021-02-25 13:10:00,149.87,150.89,149.8,150.78,57859.0,145.2604,146.249,145.1925,146.1424,57859.0
2021-02-25 13:20:00,150.83,151.82,150.83,151.77,81265.0,146.1908,147.1504,146.1908,147.1019,81265.0
2021-02-25 13:30:00,151.75,151.91,151.15,151.91,35256.0,147.0825,147.2376,146.501,147.2376,35256.0
2021-02-25 13:40:00,151.95,152.23,151.49,151.66,24233.0,147.2764,147.5478,146.8305,146.9953,24233.0
2021-02-25 13:50:00,151.65,151.65,150.96,151.55,25767.0,146.9856,146.9856,146.3168,146.8887,25767.0
2021-02-25 14:00:00,151.55,152.37,151.46,152.15,30352.0,146.8887,147.6835,146.8014,147.4702,30352.0
2021-02-25 14:10:00,152.21,152.68,152.13,152.56,23765.0,147.5284,147.9839,147.4508,147.8676,23765.0
2021-02-25 14:20:00,152.56,153.11,152.54,152.66,37404.0,147.8676,148.4007,147.8482,147.9645,37404.0
2021-02-25 14:30:00,152.6,152.74,151.83,151.85,57671.0,147.9064,148.0421,147.1601,147.1795,57671.0
2021-02-25 14:40:00,151.85,152.27,151.48,151.59,38447.0,147.1795,147.5865,146.8208,146.9274,38447.0
2021-02-25 14:50:00,151.62,151.99,151.34,151.58,26340.0,146.9565,147.3151,146.6851,146.9178,26340.0
2021-02-25 15:00:00,151.56,151.96,150.56,150.56,32935.0,146.8984,147.2861,145.9291,145.9291,32935.0
2021-02-25 15:10:00,150.58,151.41,150.58,151.28,62488.0,145.9485,146.753,145.9485,146.627,62488.0
2021-02-25 15:20:00,151.37,151.51,150.68,150.85,64412.0,146.7142,146.8499,146.0454,146.2102,64412.0
2021-02-25 15:30:00,150.83,151.24,149.43,149.71,182009.0,146.1908,146.5882,144.8339,145.1053,182009.0
2021-02-25 15:40:00,149.72,150.86,149.37,150.59,121128.0,145.115,146.2199,144.7757,145.9582,121128.0
2021-02-25 15:50:00,150.57,150.59,149.64,150.13,464956.0,145.9388,145.9582,145.0374,145.5124,464956.0
2021-02-26 09:30:00,150.28,150.97,148.48,149.25,112012.0,145.6577,146.3265,143.9131,144.6594,112012.0
2021-02-26 09:40:00,149.35,152.23,149.34,150.96,77938.0,144.7563,147.5478,144.7467,146.3168,77938.0
2021-02-26 09:50:00,150.96,150.96,148.6,149.49,85068.0,146.3168,146.3168,144.0294,144.892,85068.0
2021-02-26 10:00:00,149.46,149.51,147.07,147.09,141353.0,144.863,144.9114,142.5465,142.5659,141353.0
2021-02-26 10:10:00,147.05,147.66,146.67,147.04,177696.0,142.5271,143.1183,142.1588,142.5174,177696.0
2021-02-26 10:20:00,147.1,147.17,145.8,146.0,91674.0,142.5755,142.6434,141.3155,141.5094,91674.0
2021-02-26 10:30:00,145.99,147.85,145.87,147.69,71337.0,141.4997,143.3025,141.3834,143.1474,71337.0
2021-02-26 10:40:00,147.66,148.38,147.4,148.09,66852.0,143.1183,143.8162,142.8663,143.5351,66852.0
2021-02-26 10:50:00,148.0,148.26,147.38,147.53,61543.0,143.4479,143.6999,142.8469,142.9923,61543.0
2021-02-26 11:00:00,147.54,148.34,147.17,148.12,59066.0,143.002,143.7774,142.6434,143.5642,59066.0
2021-02-26 11:10:00,148.03,148.31,147.57,147.66,62411.0,143.4769,143.7483,143.0311,143.1183,62411.0
2021-02-26 11:20:00,147.82,147.83,147.44,147.53,41980.0,143.2734,143.2831,142.9051,142.9923,41980.0
2021-02-26 11:30:00,147.58,148.56,147.58,148.28,37220.0,143.0408,143.9906,143.0408,143.7193,37220.0
2021-02-26 11:40:00,148.16,148.39,147.21,147.24,50762.0,143.6029,143.8259,142.6822,142.7112,50762.0
2021-02-26 11:50:00,147.3,147.42,146.78,147.38,82466.0,142.7694,142.8857,142.2654,142.8469,82466.0
2021-02-26 12:00:00,147.43,148.46,147.33,148.46,24633.0,142.8954,143.8937,142.7985,143.8937,24633.0
2021-02-26 12:10:00,148.42,149.12,148.42,148.74,81905.0,143.8549,144.5334,143.8549,144.1651,81905.0
2021-02-26 12:20:00,148.74,149.23,148.52,148.6,69521.0,144.1651,144.64,143.9519,144.0294,69521.0
2021-02-26 12:30:00,148.66,148.93,148.49,148.55,38743.0,144.0876,144.3493,143.9228,143.981,38743.0
2021-02-26 12:40:00,148.53,148.58,147.84,148.1,53893.0,143.9616,144.01,143.2928,143.5448,53893.0
2021-02-26 12:50:00,148.07,148.62,147.56,147.68,40379.0,143.5157,144.0488,143.0214,143.1377,40379.0
2021-02-26 13:00:00,147.72,147.89,147.2,147.88,34420.0,143.1765,143.3413,142.6725,143.3316,34420.0
2021-02-26 13:10:00,147.78,148.16,147.75,148.13,12049.0,143.2346,143.6029,143.2056,143.5739,12049.0
2021-02-26 13:20:00,148.15,148.3,148.0,148.11,33868.0,143.5933,143.7386,143.4479,143.5545,33868.0
2021-02-26 13:30:00,148.11,148.18,147.33,147.5,31051.0,143.5545,143.6223,142.7985,142.9632,31051.0
2021-02-26 13:40:00,147.46,147.88,147.05,147.19,35970.0,142.9245,143.3316,142.5271,142.6628,35970.0
2021-02-26 13:50:00,147.22,147.41,147.03,147.11,47724.0,142.6919,142.876,142.5077,142.5852,47724.0
2021-02-26 14:00:00,147.11,147.23,146.4,146.53,56011.0,142.5852,142.7016,141.8971,142.0231,56011.0
2021-02-26 14:10:00,146.55,147.0,146.15,146.15,90204.0,142.0425,142.4786,141.6548,141.6548,90204.0
2021-02-26 14:20:00,146.16,146.59,146.1,146.27,19429.0,141.6645,142.0812,141.6063,141.7711,19429.0
2021-02-26 14:30:00,146.19,146.72,146.09,146.51,39046.0,141.6935,142.2072,141.5966,142.0037,39046.0
2021-02-26 14:40:00,146.43,146.79,145.9,146.79,39314.0,141.9262,142.2751,141.4125,142.2751,39314.0
2021-02-26 14:50:00,146.68,146.86,146.5,146.73,23571.0,142.1685,142.3429,141.994,142.2169,23571.0
2021-02-26 15:00:00,146.79,147.82,146.71,147.77,28725.0,142.2751,143.2734,142.1975,143.2249,28725.0
2021-02-26 15:10:00,147.77,147.86,147.21,147.29,34029.0,143.2249,143.3122,142.6822,142.7597,34029.0
2021-02-26 15:20:00,147.29,147.73,147.03,147.51,56667.0,142.7597,143.1862,142.5077,142.9729,56667.0
2021-02-26 15:30:00,147.5,148.56,147.45,148.55,72906.0,142.9632,143.9906,142.9148,143.981,72906.0
2021-02-26 15:40:00,148.5,149.99,148.47,149.65,133775.0,143.9325,145.3767,143.9034,145.0471,133775.0
2021-02-26 15:50:00,149.56,149.95,147.95,148.08,210347.0,144.9599,145.3379,143.3994,143.5254,210347.0
2021-03-01 09:30:00,151.03,151.03,148.79,148.82,103388.0,146.3847,146.3847,144.2136,144.2426,103388.0
2021-03-01 09:40:00,148.9,149.86,148.5,148.97,74196.0,144.3202,145.2507,143.9325,144.388,74196.0
2021-03-01 09:50:00,149.07,149.62,148.79,149.12,26649.0,144.485,145.018,144.2136,144.5334,26649.0
2021-03-01 10:00:00,149.07,149.5,148.6,148.77,36513.0,144.485,144.9017,144.0294,144.1942,36513.0
2021-03-01 10:10:00,148.8,149.5,148.78,149.2,27209.0,144.2233,144.9017,144.2039,144.611,27209.0
2021-03-01 10:20:00,149.27,149.48,149.08,149.42,29106.0,144.6788,144.8823,144.4946,144.8242,29106.0
2021-03-01 10:30:00,149.43,150.65,149.43,150.56,51417.0,144.8339,146.0164,144.8339,145.9291,51417.0
2021-03-01 10:40:00,150.64,150.7,149.64,149.79,46604.0,146.0067,146.0648,145.0374,145.1828,46604.0
2021-03-01 10:50:00,149.89,150.72,149.72,150.5,39978.0,145.2797,146.0842,145.115,145.871,39978.0
2021-03-01 11:00:00,150.61,150.61,149.62,149.78,24610.0,145.9776,145.9776,145.018,145.1731,24610.0
2021-03-01 11:10:00,149.8,150.1,149.7,150.1,22748.0,145.1925,145.4833,145.0956,145.4833,22748.0
2021-03-01 11:20:00,150.08,150.3,149.99,150.05,36103.0,145.4639,145.6771,145.3767,145.4348,36103.0
2021-03-01 11:30:00,150.05,150.19,149.88,149.97,31295.0,145.4348,145.5705,145.27,145.3573,31295.0
2021-03-01 11:40:00,149.92,150.09,149.79,150.02,27644.0,145.3088,145.4736,145.1828,145.4057,27644.0
2021-03-01 11:50:00,150.01,150.14,149.78,149.94,23895.0,145.396,145.522,145.1731,145.3282,23895.0
2021-03-01 12:00:00,149.9,150.09,149.71,149.96,28504.0,145.2894,145.4736,145.1053,145.3476,28504.0
2021-03-01 12:10:00,149.92,150.16,149.7,149.73,30050.0,145.3088,145.5414,145.0956,145.1247,30050.0
2021-03-01 12:20:00,149.69,149.95,149.63,149.76,14507.0,145.0859,145.3379,145.0277,145.1537,14507.0
2021-03-01 12:30:00,149.73,149.91,149.45,149.45,37937.0,145.1247,145.2991,144.8533,144.8533,37937.0
2021-03-01 12:40:00,149.45,149.56,149.27,149.56,26893.0,144.8533,144.9599,144.6788,144.9599,26893.0
2021-03-01 12:50:00,149.58,149.61,149.13,149.29,20814.0,144.9793,145.0083,144.5431,144.6982,20814.0
2021-03-01 13:00:00,149.34,149.75,149.12,149.34,22897.0,144.7467,145.144,144.5334,144.7467,22897.0
2021-03-01 13:10:00,149.27,149.37,148.68,148.84,30174.0,144.6788,144.7757,144.107,144.262,30174.0
2021-03-01 13:20:00,148.83,149.09,148.55,148.93,28043.0,144.2523,144.5043,143.981,144.3493,28043.0
2021-03-01 13:30:00,148.99,149.42,148.95,149.38,8825.0,144.4074,144.8242,144.3686,144.7854,8825.0
2021-03-01 13:40:00,149.44,149.62,149.09,149.21,16907.0,144.8436,145.018,144.5043,144.6207,16907.0
2021-03-01 13:50:00,149.2,149.37,149.11,149.15,16041.0,144.611,144.7757,144.5237,144.5625,16041.0
2021-03-01 14:00:00,149.15,149.85,149.11,149.62,16487.0,144.5625,145.241,144.5237,145.018,16487.0
2021-03-01 14:10:00,149.56,149.81,149.48,149.59,12353.0,144.9599,145.2022,144.8823,144.989,12353.0
2021-03-01 14:20:00,149.61,149.62,149.32,149.54,10605.0,145.0083,145.018,144.7273,144.9405,10605.0
2021-03-01 14:30:00,149.58,149.71,149.4,149.65,16443.0,144.9793,145.1053,144.8048,145.0471,16443.0
2021-03-01 14:40:00,149.57,149.77,149.35,149.43,10425.0,144.9696,145.1634,144.7563,144.8339,10425.0
2021-03-01 14:50:00,149.51,149.7,149.42,149.42,16649.0,144.9114,145.0956,144.8242,144.8242,16649.0
2021-03-01 15:00:00,149.53,149.54,149.24,149.42,10340.0,144.9308,144.9405,144.6497,144.8242,10340.0
2021-03-01 15:10:00,149.4,149.48,148.98,149.0,18348.0,144.8048,144.8823,144.3977,144.4171,18348.0
2021-03-01 15:20:00,149.05,149.12,148.7,148.89,35409.0,144.4656,144.5334,144.1263,144.3105,35409.0
2021-03-01 15:30:00,148.97,149.16,148.81,148.9,31319.0,144.388,144.5722,144.233,144.3202,31319.0
2021-03-01 15:40:00,148.88,149.59,148.86,149.17,49862.0,144.3008,144.989,144.2814,144.5819,49862.0
2021-03-01 15:50:00,149.15,149.28,147.97,148.46,300636.0,144.5625,144.6885,143.4188,143.8937,300636.0
2021-03-02 09:30:00,147.15,148.0,146.26,146.92,100625.0,142.624,143.4479,141.7614,142.4011,100625.0
2021-03-02 09:40:00,147.12,147.42,146.6,147.09,84389.0,142.5949,142.8857,142.0909,142.5659,84389.0
2021-03-02 09:50:00,147.15,147.66,146.77,147.13,67567.0,142.624,143.1183,142.2557,142.6046,67567.0
2021-03-02 10:00:00,147.17,148.07,147.04,147.96,59616.0,142.6434,143.5157,142.5174,143.4091,59616.0
2021-03-02 10:10:00,147.86,148.1,147.3,147.9,55080.0,143.3122,143.5448,142.7694,143.3509,55080.0
2021-03-02 10:20:00,147.94,148.09,146.65,146.81,80498.0,143.3897,143.5351,142.1394,142.2945,80498.0
2021-03-02 10:30:00,146.83,147.12,146.53,146.77,62727.0,142.3139,142.5949,142.0231,142.2557,62727.0
2021-03-02 10:40:00,146.65,147.68,146.48,147.58,30452.0,142.1394,143.1377,141.9746,143.0408,30452.0
2021-03-02 10:50:00,147.56,147.97,147.31,147.86,37592.0,143.0214,143.4188,142.7791,143.3122,37592.0
2021-03-02 11:00:00,147.85,148.19,147.27,147.3,91219.0,143.3025,143.632,142.7403,142.7694,91219.0
2021-03-02 11:10:00,147.23,147.45,146.94,147.0,75459.0,142.7016,142.9148,142.4205,142.4786,75459.0
2021-03-02 11:20:00,146.97,147.09,146.51,147.07,26842.0,142.4495,142.5659,142.0037,142.5465,26842.0
2021-03-02 11:30:00,147.09,147.1,146.08,146.29,22695.0,142.5659,142.5755,141.5869,141.7905,22695.0
2021-03-02 11:40:00,146.24,146.97,145.87,146.86,18003.0,141.742,142.4495,141.3834,142.3429,18003.0
2021-03-02 11:50:00,146.83,147.23,146.7,147.18,19228.0,142.3139,142.7016,142.1879,142.6531,19228.0
2021-03-02 12:00:00,147.17,147.8,146.98,147.71,18689.0,142.6434,143.254,142.4592,143.1668,18689.0
2021-03-02 12:10:00,147.77,148.86,147.71,148.81,36357.0,143.2249,144.2814,143.1668,144.233,36357.0
2021-03-02 12:20:00,148.74,148.83,148.46,148.66,37292.0,144.1651,144.2523,143.8937,144.0876,37292.0
2021-03-02 12:30:00,148.58,148.72,148.4,148.46,21818.0,144.01,144.1457,143.8356,143.8937,21818.0
2021-03-02 12:40:00,148.42,148.69,148.41,148.51,20574.0,143.8549,144.1166,143.8453,143.9422,20574.0
2021-03-02 12:50:00,148.53,148.65,148.34,148.5,22796.0,143.9616,144.0779,143.7774,143.9325,22796.0
2021-03-02 13:00:00,148.6,148.86,148.43,148.78,42083.0,144.0294,144.2814,143.8646,144.2039,42083.0
2021-03-02 13:10:00,148.82,148.96,148.7,148.77,18756.0,144.2426,144.3783,144.1263,144.1942,18756.0
2021-03-02 13:20:00,148.75,149.27,148.67,149.03,58506.0,144.1748,144.6788,144.0973,144.4462,58506.0
2021-03-02 13:30:00,149.12,149.44,148.94,149.14,36676.0,144.5334,144.8436,144.359,144.5528,36676.0
2021-03-02 13:40:00,149.12,149.18,148.84,148.98,15117.0,144.5334,144.5916,144.262,144.3977,15117.0
2021-03-02 13:50:00,149.08,149.09,148.63,148.64,12359.0,144.4946,144.5043,144.0585,144.0682,12359.0
2021-03-02 14:00:00,148.76,148.79,148.21,148.22,9429.0,144.1845,144.2136,143.6514,143.6611,9429.0
2021-03-02 14:10:00,148.23,148.34,147.91,147.98,30532.0,143.6708,143.7774,143.3606,143.4285,30532.0
2021-03-02 14:20:00,148.05,148.33,147.95,147.95,22747.0,143.4963,143.7677,143.3994,143.3994,22747.0
2021-03-02 14:30:00,147.99,148.22,147.99,148.13,11211.0,143.4382,143.6611,143.4382,143.5739,11211.0
2021-03-02 14:40:00,148.16,148.45,148.11,148.44,20561.0,143.6029,143.884,143.5545,143.8743,20561.0
2021-03-02 14:50:00,148.4,149.08,148.28,148.87,102054.0,143.8356,144.4946,143.7193,144.2911,102054.0
2021-03-02 15:00:00,148.92,149.13,148.58,149.07,28236.0,144.3396,144.5431,144.01,144.485,28236.0
2021-03-02 15:10:00,149.07,149.12,148.81,148.83,30962.0,144.485,144.5334,144.233,144.2523,30962.0
2021-03-02 15:20:00,148.76,149.58,148.57,149.38,48888.0,144.1845,144.9793,144.0003,144.7854,48888.0
2021-03-02 15:30:00,149.37,149.72,149.17,149.71,38291.0,144.7757,145.115,144.5819,145.1053,38291.0
2021-03-02 15:40:00,149.78,149.78,149.31,149.33,84006.0,145.1731,145.1731,144.7176,144.737,84006.0
2021-03-02 15:50:00,149.3,149.39,148.8,148.9,304735.0,144.7079,144.7951,144.2233,144.3202,304735.0
2021-03-03 09:30:00,149.51,150.33,148.9,148.91,54355.0,144.9114,145.7062,144.3202,144.3299,54355.0
2021-03-03 09:40:00,148.87,149.81,148.4,149.1,33963.0,144.2911,145.2022,143.8356,144.514,33963.0
2021-03-03 09:50:00,149.18,149.54,147.8,148.14,49463.0,144.5916,144.9405,143.254,143.5836,49463.0
2021-03-03 10:00:00,148.14,148.49,147.32,148.19,21562.0,143.5836,143.9228,142.7888,143.632,21562.0
2021-03-03 10:10:00,148.06,148.41,147.16,147.6,36305.0,143.506,143.8453,142.6337,143.0602,36305.0
2021-03-03 10:20:00,147.58,148.56,147.58,148.07,27305.0,143.0408,143.9906,143.0408,143.5157,27305.0
2021-03-03 10:30:00,148.05,148.6,147.64,148.55,42110.0,143.4963,144.0294,143.0989,143.981,42110.0
2021-03-03 10:40:00,148.47,148.6,148.01,148.24,26134.0,143.9034,144.0294,143.4576,143.6805,26134.0
2021-03-03 10:50:00,148.21,148.38,147.95,148.2,25380.0,143.6514,143.8162,143.3994,143.6417,25380.0
2021-03-03 11:00:00,148.06,149.0,148.06,148.88,32202.0,143.506,144.4171,143.506,144.3008,32202.0
2021-03-03 11:10:00,148.92,149.61,148.66,149.59,19400.0,144.3396,145.0083,144.0876,144.989,19400.0
2021-03-03 11:20:00,149.68,149.91,149.43,149.77,16682.0,145.0762,145.2991,144.8339,145.1634,16682.0
2021-03-03 11:30:00,149.8,149.91,149.15,149.23,26966.0,145.1925,145.2991,144.5625,144.64,26966.0
2021-03-03 11:40:00,149.14,149.67,148.9,149.65,38541.0,144.5528,145.0665,144.3202,145.0471,38541.0
2021-03-03 11:50:00,149.65,149.95,148.95,148.95,24566.0,145.0471,145.3379,144.3686,144.3686,24566.0
2021-03-03 12:00:00,148.89,149.41,148.89,149.1,12361.0,144.3105,144.8145,144.3105,144.514,12361.0
2021-03-03 12:10:00,149.09,149.16,148.89,148.89,11596.0,144.5043,144.5722,144.3105,144.3105,11596.0
2021-03-03 12:20:00,148.85,149.14,148.74,148.92,15181.0,144.2717,144.5528,144.1651,144.3396,15181.0
2021-03-03 12:30:00,148.89,149.16,148.75,149.12,13673.0,144.3105,144.5722,144.1748,144.5334,13673.0
2021-03-03 12:40:00,149.12,149.49,149.05,149.49,11471.0,144.5334,144.892,144.4656,144.892,11471.0
2021-03-03 12:50:00,149.44,149.44,148.89,148.89,23845.0,144.8436,144.8436,144.3105,144.3105,23845.0
2021-03-03 13:00:00,148.94,149.34,148.93,149.09,17353.0,144.359,144.7467,144.3493,144.5043,17353.0
2021-03-03 13:10:00,149.1,149.73,149.03,149.69,20931.0,144.514,145.1247,144.4462,145.0859,20931.0
2021-03-03 13:20:00,149.7,149.91,149.46,149.88,45139.0,145.0956,145.2991,144.863,145.27,45139.0
2021-03-03 13:30:00,149.81,149.89,149.26,149.53,13821.0,145.2022,145.2797,144.6691,144.9308,13821.0
2021-03-03 13:40:00,149.44,149.49,148.88,149.01,9981.0,144.8436,144.892,144.3008,144.4268,9981.0
2021-03-03 13:50:00,149.0,149.09,148.5,148.6,24369.0,144.4171,144.5043,143.9325,144.0294,24369.0
2021-03-03 14:00:00,148.73,148.92,147.88,148.14,22781.0,144.1554,144.3396,143.3316,143.5836,22781.0
2021-03-03 14:10:00,148.19,148.51,148.06,148.5,14203.0,143.632,143.9422,143.506,143.9325,14203.0
2021-03-03 14:20:00,148.55,148.55,148.05,148.14,11773.0,143.981,143.981,143.4963,143.5836,11773.0
2021-03-03 14:30:00,148.14,148.7,147.58,148.47,34067.0,143.5836,144.1263,143.0408,143.9034,34067.0
2021-03-03 14:40:00,148.41,148.61,147.91,148.29,72613.0,143.8453,144.0391,143.3606,143.7289,72613.0
2021-03-03 14:50:00,148.37,148.6,147.87,148.31,78371.0,143.8065,144.0294,143.3219,143.7483,78371.0
2021-03-03 15:00:00,148.37,148.45,147.77,147.83,17375.0,143.8065,143.884,143.2249,143.2831,17375.0
2021-03-03 15:10:00,147.87,148.44,147.85,148.12,20233.0,143.3219,143.8743,143.3025,143.5642,20233.0
2021-03-03 15:20:00,148.07,148.07,147.46,147.66,33641.0,143.5157,143.5157,142.9245,143.1183,33641.0
2021-03-03 15:30:00,147.64,147.87,147.37,147.69,46144.0,143.0989,143.3219,142.8372,143.1474,46144.0
2021-03-03 15:40:00,147.73,148.27,147.73,147.89,70087.0,143.1862,143.7096,143.1862,143.3413,70087.0
2021-03-03 15:50:00,147.8,147.8,146.28,146.32,287588.0,143.254,143.254,141.7808,141.8195,287588.0
2021-03-04 09:30:00,147.23,147.62,145.6,146.04,111497.0,142.7016,143.0796,141.1217,141.5482,111497.0
2021-03-04 09:40:00,146.11,146.62,144.65,144.72,65614.0,141.616,142.1103,140.2009,140.2688,65614.0
2021-03-04 09:50:00,144.52,145.24,144.08,144.75,109667.0,140.0749,140.7728,139.6484,140.2978,109667.0
2021-03-04 10:00:00,144.64,144.91,142.46,142.46,80415.0,140.1912,140.4529,138.0783,138.0783,80415.0
2021-03-04 10:10:00,142.43,142.97,141.75,142.43,133243.0,138.0492,138.5726,137.3901,138.0492,133243.0
2021-03-04 10:20:00,142.44,143.87,142.1,143.75,68824.0,138.0589,139.4449,137.7293,139.3286,68824.0
2021-03-04 10:30:00,143.75,143.99,143.29,143.86,45950.0,139.3286,139.5612,138.8827,139.4352,45950.0
2021-03-04 10:40:00,143.88,143.88,143.13,143.49,67731.0,139.4546,139.4546,138.7277,139.0766,67731.0
2021-03-04 10:50:00,143.61,144.02,142.83,143.88,49739.0,139.1929,139.5903,138.4369,139.4546,49739.0
2021-03-04 11:00:00,143.94,144.66,143.64,143.83,47622.0,139.5127,140.2106,139.222,139.4061,47622.0
2021-03-04 11:10:00,143.85,143.92,143.37,143.89,34717.0,139.4255,139.4934,138.9603,139.4643,34717.0
2021-03-04 11:20:00,143.88,143.96,143.44,143.83,18574.0,139.4546,139.5321,139.0281,139.4061,18574.0
2021-03-04 11:30:00,143.86,144.72,143.86,144.53,44610.0,139.4352,140.2688,139.4352,140.0846,44610.0
2021-03-04 11:40:00,144.58,145.06,144.58,144.88,21607.0,140.1331,140.5983,140.1331,140.4238,21607.0
2021-03-04 11:50:00,144.89,144.97,144.4,144.87,31514.0,140.4335,140.5111,139.9586,140.4141,31514.0
2021-03-04 12:00:00,144.93,145.99,144.85,145.98,56112.0,140.4723,141.4997,140.3948,141.49,56112.0
2021-03-04 12:10:00,145.96,146.42,144.95,146.01,44799.0,141.4706,141.9165,140.4917,141.5191,44799.0
2021-03-04 12:20:00,146.02,146.24,144.48,145.14,47624.0,141.5288,141.742,140.0361,140.6758,47624.0
2021-03-04 12:30:00,145.2,145.64,144.46,145.64,41321.0,140.734,141.1605,140.0167,141.1605,41321.0
2021-03-04 12:40:00,145.78,146.13,144.96,145.08,35648.0,141.2961,141.6354,140.5014,140.6177,35648.0
2021-03-04 12:50:00,145.02,145.32,144.03,144.03,35080.0,140.5595,140.8503,139.6,139.6,35080.0
2021-03-04 13:00:00,144.3,144.91,143.82,143.9,39751.0,139.8617,140.4529,139.3964,139.474,39751.0
2021-03-04 13:10:00,143.81,143.81,142.32,143.12,59620.0,139.3867,139.3867,137.9426,138.718,59620.0
2021-03-04 13:20:00,143.11,143.11,142.31,143.11,49362.0,138.7083,138.7083,137.9329,138.7083,49362.0
2021-03-04 13:30:00,143.05,143.28,142.37,142.45,142357.0,138.6501,138.873,137.991,138.0686,142357.0
2021-03-04 13:40:00,142.38,142.56,141.13,141.13,111321.0,138.0007,138.1752,136.7892,136.7892,111321.0
2021-03-04 13:50:00,141.12,141.37,139.6,139.72,115561.0,136.7795,137.0218,135.3062,135.4225,115561.0
2021-03-04 14:00:00,139.64,141.35,139.64,141.35,93894.0,135.345,137.0024,135.345,137.0024,93894.0
2021-03-04 14:10:00,141.27,141.56,140.58,141.2,57475.0,136.9249,137.2059,136.2561,136.857,57475.0
2021-03-04 14:20:00,141.28,141.75,140.99,141.5,44881.0,136.9346,137.3901,136.6535,137.1478,44881.0
2021-03-04 14:30:00,141.46,141.49,140.61,141.0,77723.0,137.109,137.1381,136.2852,136.6632,77723.0
2021-03-04 14:40:00,141.01,142.33,140.71,142.28,92081.0,136.6729,137.9523,136.3821,137.9038,92081.0
2021-03-04 14:50:00,142.27,144.07,142.21,143.97,96385.0,137.8941,139.6387,137.836,139.5418,96385.0
2021-03-04 15:00:00,143.91,144.18,143.43,143.62,86724.0,139.4837,139.7454,139.0184,139.2026,86724.0
2021-03-04 15:10:00,143.57,143.6,142.68,142.77,72059.0,139.1541,139.1832,138.2915,138.3787,72059.0
2021-03-04 15:20:00,142.78,143.57,142.44,143.43,31608.0,138.3884,139.1541,138.0589,139.0184,31608.0
2021-03-04 15:30:00,143.33,144.25,143.32,144.04,50657.0,138.9215,139.8132,138.9118,139.6097,50657.0
2021-03-04 15:40:00,144.06,144.82,143.85,144.3,65515.0,139.6291,140.3657,139.4255,139.8617,65515.0
2021-03-04 15:50:00,144.28,144.84,144.28,144.84,224143.0,139.8423,140.3851,139.8423,140.3851,224143.0
2021-03-05 09:30:00,146.66,147.23,144.53,144.53,159031.0,142.1491,142.7016,140.0846,140.0846,159031.0
2021-03-05 09:40:00,144.53,145.8,144.22,144.36,41870.0,140.0846,141.3155,139.7841,139.9198,41870.0
2021-03-05 09:50:00,144.4,144.6,142.7,143.86,49849.0,139.9586,140.1524,138.3109,139.4352,49849.0
2021-03-05 10:00:00,143.95,144.27,143.15,143.16,61465.0,139.5224,139.8326,138.747,138.7567,61465.0
2021-03-05 10:10:00,143.23,143.36,141.74,142.56,77933.0,138.8246,138.9506,137.3804,138.1752,77933.0
2021-03-05 10:20:00,142.51,142.72,141.49,141.87,65328.0,138.1267,138.3303,137.1381,137.5064,65328.0
2021-03-05 10:30:00,141.88,142.26,141.16,141.44,94224.0,137.5161,137.8844,136.8182,137.0896,94224.0
2021-03-05 10:40:00,141.44,142.29,141.29,141.96,58816.0,137.0896,137.9135,136.9443,137.5936,58816.0
2021-03-05 10:50:00,141.97,142.78,141.83,142.03,76617.0,137.6033,138.3884,137.4676,137.6615,76617.0
2021-03-05 11:00:00,142.03,142.26,140.54,140.73,44898.0,137.6615,137.8844,136.2173,136.4015,44898.0
2021-03-05 11:10:00,140.76,141.2,140.11,140.44,78187.0,136.4306,136.857,135.8005,136.1204,78187.0
2021-03-05 11:20:00,140.37,140.61,138.97,139.33,86524.0,136.0525,136.2852,134.6956,135.0445,86524.0
2021-03-05 11:30:00,139.36,140.79,139.36,140.53,60757.0,135.0736,136.4596,135.0736,136.2076,60757.0
2021-03-05 11:40:00,140.5,140.91,139.84,140.27,45736.0,136.1785,136.5759,135.5388,135.9556,45736.0
2021-03-05 11:50:00,140.37,141.44,140.02,141.36,40457.0,136.0525,137.0896,135.7133,137.0121,40457.0
2021-03-05 12:00:00,141.28,141.55,141.02,141.34,18320.0,136.9346,137.1963,136.6826,136.9927,18320.0
2021-03-05 12:10:00,141.27,141.8,141.14,141.74,23025.0,136.9249,137.4386,136.7989,137.3804,23025.0
2021-03-05 12:20:00,141.68,142.51,141.58,142.39,34588.0,137.3223,138.1267,137.2253,138.0104,34588.0
2021-03-05 12:30:00,142.36,143.22,142.23,143.15,26627.0,137.9813,138.8149,137.8553,138.747,26627.0
2021-03-05 12:40:00,143.09,143.81,142.86,143.68,32472.0,138.6889,139.3867,138.466,139.2607,32472.0
2021-03-05 12:50:00,143.68,143.98,143.13,143.63,30134.0,139.2607,139.5515,138.7277,139.2123,30134.0
2021-03-05 13:00:00,143.47,143.95,142.84,143.5,25729.0,139.0572,139.5224,138.4466,139.0863,25729.0
2021-03-05 13:10:00,143.39,144.15,143.01,144.09,19804.0,138.9797,139.7163,138.6113,139.6581,19804.0
2021-03-05 13:20:00,144.09,144.43,143.75,144.27,21406.0,139.6581,139.9877,139.3286,139.8326,21406.0
2021-03-05 13:30:00,144.34,144.41,143.98,144.25,20890.0,139.9004,139.9683,139.5515,139.8132,20890.0
2021-03-05 13:40:00,144.35,144.88,144.35,144.88,17630.0,139.9101,140.4238,139.9101,140.4238,17630.0
2021-03-05 13:50:00,144.94,145.16,144.14,144.65,27343.0,140.482,140.6952,139.7066,140.2009,27343.0
2021-03-05 14:00:00,144.91,144.93,143.67,143.76,28514.0,140.4529,140.4723,139.251,139.3383,28514.0
2021-03-05 14:10:00,143.77,144.62,143.76,144.11,21002.0,139.348,140.1718,139.3383,139.6775,21002.0
2021-03-05 14:20:00,144.16,144.94,144.1,144.93,21386.0,139.726,140.482,139.6678,140.4723,21386.0
2021-03-05 14:30:00,144.92,145.48,144.87,145.08,27146.0,140.4626,141.0054,140.4141,140.6177,27146.0
2021-03-05 14:40:00,145.19,145.36,144.88,145.3,21646.0,140.7243,140.8891,140.4238,140.8309,21646.0
2021-03-05 14:50:00,145.42,145.86,145.21,145.31,35311.0,140.9472,141.3737,140.7437,140.8406,35311.0
2021-03-05 15:00:00,145.3,145.73,145.25,145.4,17978.0,140.8309,141.2477,140.7825,140.9278,17978.0
2021-03-05 15:10:00,145.45,146.25,145.39,146.13,67514.0,140.9763,141.7517,140.9181,141.6354,67514.0
2021-03-05 15:20:00,146.15,146.73,146.1,146.24,50142.0,141.6548,142.2169,141.6063,141.742,50142.0
2021-03-05 15:30:00,146.26,146.92,146.11,146.84,71804.0,141.7614,142.4011,141.616,142.3235,71804.0
2021-03-05 15:40:00,146.87,147.0,146.32,146.71,85329.0,142.3526,142.4786,141.8195,142.1975,85329.0
2021-03-05 15:50:00,146.75,147.39,146.75,146.92,181030.0,142.2363,142.8566,142.2363,142.4011,181030.0
2021-03-08 09:30:00,148.82,149.84,146.32,148.01,143900.0,144.2426,145.2313,141.8195,143.4576,143900.0
2021-03-08 09:40:00,148.09,149.77,147.6,147.65,84770.0,143.5351,145.1634,143.0602,143.1086,84770.0
2021-03-08 09:50:00,147.75,148.78,147.04,147.76,49786.0,143.2056,144.2039,142.5174,143.2152,49786.0
2021-03-08 10:00:00,147.85,148.81,147.18,148.76,44692.0,143.3025,144.233,142.6531,144.1845,44692.0
2021-03-08 10:10:00,148.85,149.13,147.55,148.05,77806.0,144.2717,144.5431,143.0117,143.4963,77806.0
2021-03-08 10:20:00,148.09,149.06,147.62,148.68,41666.0,143.5351,144.4753,143.0796,144.107,41666.0
2021-03-08 10:30:00,148.76,149.85,148.71,149.07,49230.0,144.1845,145.241,144.136,144.485,49230.0
2021-03-08 10:40:00,149.13,149.76,149.07,149.33,41897.0,144.5431,145.1537,144.485,144.737,41897.0
2021-03-08 10:50:00,149.42,150.27,149.03,149.76,55515.0,144.8242,145.648,144.4462,145.1537,55515.0
2021-03-08 11:00:00,149.84,150.8,149.69,150.18,112620.0,145.2313,146.1617,145.0859,145.5608,112620.0
2021-03-08 11:10:00,150.19,150.31,149.66,150.31,51310.0,145.5705,145.6868,145.0568,145.6868,51310.0
2021-03-08 11:20:00,150.39,150.75,150.22,150.42,33371.0,145.7644,146.1133,145.5996,145.7934,33371.0
2021-03-08 11:30:00,150.32,150.36,149.76,149.81,30684.0,145.6965,145.7353,145.1537,145.2022,30684.0
2021-03-08 11:40:00,149.84,150.06,149.23,149.65,27502.0,145.2313,145.4445,144.64,145.0471,27502.0
2021-03-08 11:50:00,149.6,149.82,149.24,149.6,30662.0,144.9987,145.2119,144.6497,144.9987,30662.0
2021-03-08 12:00:00,149.57,150.14,149.46,150.01,33425.0,144.9696,145.522,144.863,145.396,33425.0
2021-03-08 12:10:00,150.0,150.78,149.9,150.72,50103.0,145.3864,146.1424,145.2894,146.0842,50103.0
2021-03-08 12:20:00,150.71,151.7,150.7,151.5,43102.0,146.0745,147.0341,146.0648,146.8402,43102.0
2021-03-08 12:30:00,151.53,151.65,151.03,151.03,31642.0,146.8693,146.9856,146.3847,146.3847,31642.0
2021-03-08 12:40:00,151.02,151.65,150.97,151.48,47652.0,146.375,146.9856,146.3265,146.8208,47652.0
2021-03-08 12:50:00,151.49,151.6,151.13,151.18,38188.0,146.8305,146.9371,146.4816,146.5301,38188.0
2021-03-08 13:00:00,151.22,152.14,151.21,152.03,50547.0,146.5688,147.4605,146.5591,147.3539,50547.0
2021-03-08 13:10:00,152.08,152.86,151.81,152.84,78145.0,147.4024,148.1584,147.1407,148.139,78145.0
2021-03-08 13:20:00,152.83,153.05,152.72,152.89,68746.0,148.1293,148.3425,148.0227,148.1875,68746.0
2021-03-08 13:30:00,152.87,152.87,151.88,151.97,34785.0,148.1681,148.1681,147.2085,147.2958,34785.0
2021-03-08 13:40:00,151.88,151.95,150.67,150.81,32059.0,147.2085,147.2764,146.0357,146.1714,32059.0
2021-03-08 13:50:00,150.81,151.09,150.11,150.14,30504.0,146.1714,146.4428,145.493,145.522,30504.0
2021-03-08 14:00:00,150.08,151.16,150.07,150.93,25628.0,145.4639,146.5107,145.4542,146.2877,25628.0
2021-03-08 14:10:00,151.0,151.25,150.72,150.94,38653.0,146.3556,146.5979,146.0842,146.2974,38653.0
2021-03-08 14:20:00,150.89,151.9,150.85,151.9,28578.0,146.249,147.2279,146.2102,147.2279,28578.0
2021-03-08 14:30:00,151.87,151.95,151.26,151.26,26464.0,147.1988,147.2764,146.6076,146.6076,26464.0
2021-03-08 14:40:00,151.31,151.49,150.57,150.77,25712.0,146.6561,146.8305,145.9388,146.1327,25712.0
2021-03-08 14:50:00,150.71,151.67,150.6,151.67,29159.0,146.0745,147.005,145.9679,147.005,29159.0
2021-03-08 15:00:00,151.66,151.7,150.58,151.0,34715.0,146.9953,147.0341,145.9485,146.3556,34715.0
2021-03-08 15:10:00,150.91,151.44,150.86,150.95,22831.0,146.2684,146.7821,146.2199,146.3071,22831.0
2021-03-08 15:20:00,150.96,151.71,150.96,151.44,33458.0,146.3168,147.0438,146.3168,146.7821,33458.0
2021-03-08 15:30:00,151.48,152.46,151.48,151.84,79099.0,146.8208,147.7707,146.8208,147.1698,79099.0
2021-03-08 15:40:00,151.83,151.83,150.86,151.18,64830.0,147.1601,147.1601,146.2199,146.5301,64830.0
2021-03-08 15:50:00,151.21,151.26,150.31,150.42,149294.0,146.5591,146.6076,145.6868,145.7934,149294.0
2021-03-09 09:30:00,151.37,151.41,147.03,147.44,113109.0,146.7142,146.753,142.5077,142.9051,113109.0
2021-03-09 09:40:00,147.57,149.19,147.14,147.99,72981.0,143.0311,144.6013,142.6143,143.4382,72981.0
2021-03-09 09:50:00,148.11,148.27,146.85,146.89,71415.0,143.5545,143.7096,142.3332,142.372,71415.0
2021-03-09 10:00:00,146.97,148.22,146.66,147.57,45354.0,142.4495,143.6611,142.1491,143.0311,45354.0
2021-03-09 10:10:00,147.57,147.8,146.84,147.38,39570.0,143.0311,143.254,142.3235,142.8469,39570.0
2021-03-09 10:20:00,147.53,147.8,146.84,147.66,56317.0,142.9923,143.254,142.3235,143.1183,56317.0
2021-03-09 10:30:00,147.68,149.22,147.66,149.12,30195.0,143.1377,144.6303,143.1183,144.5334,30195.0
2021-03-09 10:40:00,149.12,149.64,148.97,149.23,31379.0,144.5334,145.0374,144.388,144.64,31379.0
2021-03-09 10:50:00,149.22,150.43,149.21,150.34,57263.0,144.6303,145.8031,144.6207,145.7159,57263.0
2021-03-09 11:00:00,150.41,150.5,150.0,150.22,45210.0,145.7837,145.871,145.3864,145.5996,45210.0
2021-03-09 11:10:00,150.11,150.35,149.79,149.95,32648.0,145.493,145.7256,145.1828,145.3379,32648.0
2021-03-09 11:20:00,149.96,149.96,149.13,149.18,19446.0,145.3476,145.3476,144.5431,144.5916,19446.0
2021-03-09 11:30:00,149.17,149.24,148.69,148.92,12952.0,144.5819,144.6497,144.1166,144.3396,12952.0
2021-03-09 11:40:00,148.86,149.08,148.71,148.92,14670.0,144.2814,144.4946,144.136,144.3396,14670.0
2021-03-09 11:50:00,148.95,149.31,148.75,149.26,20279.0,144.3686,144.7176,144.1748,144.6691,20279.0
2021-03-09 12:00:00,149.32,149.47,149.21,149.46,8599.0,144.7273,144.8727,144.6207,144.863,8599.0
2021-03-09 12:10:00,149.46,149.89,149.4,149.51,11099.0,144.863,145.2797,144.8048,144.9114,11099.0
2021-03-09 12:20:00,149.41,149.68,149.27,149.3,13981.0,144.8145,145.0762,144.6788,144.7079,13981.0
2021-03-09 12:30:00,149.28,149.34,148.94,149.0,14614.0,144.6885,144.7467,144.359,144.4171,14614.0
2021-03-09 12:40:00,149.0,149.0,148.52,148.61,17196.0,144.4171,144.4171,143.9519,144.0391,17196.0
2021-03-09 12:50:00,148.55,148.69,147.85,148.18,21906.0,143.981,144.1166,143.3025,143.6223,21906.0
2021-03-09 13:00:00,148.19,148.58,148.03,148.38,13548.0,143.632,144.01,143.4769,143.8162,13548.0
2021-03-09 13:10:00,148.36,148.42,148.09,148.17,20932.0,143.7968,143.8549,143.5351,143.6126,20932.0
2021-03-09 13:20:00,148.17,148.45,147.94,148.45,24845.0,143.6126,143.884,143.3897,143.884,24845.0
2021-03-09 13:30:00,148.38,148.52,148.01,148.23,21402.0,143.8162,143.9519,143.4576,143.6708,21402.0
2021-03-09 13:40:00,148.26,149.08,148.25,148.86,13970.0,143.6999,144.4946,143.6902,144.2814,13970.0
2021-03-09 13:50:00,148.9,148.9,148.31,148.37,10994.0,144.3202,144.3202,143.7483,143.8065,10994.0
2021-03-09 14:00:00,148.4,148.66,148.34,148.59,10658.0,143.8356,144.0876,143.7774,144.0197,10658.0
2021-03-09 14:10:00,148.63,148.75,148.39,148.4,14532.0,144.0585,144.1748,143.8259,143.8356,14532.0
2021-03-09 14:20:00,148.37,148.43,148.05,148.12,21979.0,143.8065,143.8646,143.4963,143.5642,21979.0
2021-03-09 14:30:00,148.19,148.75,148.19,148.52,27126.0,143.632,144.1748,143.632,143.9519,27126.0
2021-03-09 14:40:00,148.49,148.74,148.13,148.15,19596.0,143.9228,144.1651,143.5739,143.5933,19596.0
2021-03-09 14:50:00,148.15,148.5,148.09,148.41,26135.0,143.5933,143.9325,143.5351,143.8453,26135.0
2021-03-09 15:00:00,148.37,149.06,148.36,148.99,17399.0,143.8065,144.4753,143.7968,144.4074,17399.0
2021-03-09 15:10:00,148.99,149.08,148.7,148.72,57483.0,144.4074,144.4946,144.1263,144.1457,57483.0
2021-03-09 15:20:00,148.69,148.82,148.28,148.28,51540.0,144.1166,144.2426,143.7193,143.7193,51540.0
2021-03-09 15:30:00,148.25,148.28,147.53,147.89,77507.0,143.6902,143.7193,142.9923,143.3413,77507.0
2021-03-09 15:40:00,147.87,147.87,146.98,146.99,109612.0,143.3219,143.3219,142.4592,142.4689,109612.0
2021-03-09 15:50:00,146.98,147.43,146.83,147.0,267469.0,142.4592,142.8954,142.3139,142.4786,267469.0
2021-03-10 09:30:00,147.52,150.5,147.28,150.5,105141.0,142.9826,145.871,142.75,145.871,105141.0
2021-03-10 09:40:00,150.49,150.81,148.72,148.81,49557.0,145.8613,146.1714,144.1457,144.233,49557.0
2021-03-10 09:50:00,148.83,148.88,147.85,148.0,36237.0,144.2523,144.3008,143.3025,143.4479,36237.0
2021-03-10 10:00:00,148.07,148.96,147.5,147.76,38657.0,143.5157,144.3783,142.9632,143.2152,38657.0
2021-03-10 10:10:00,147.88,148.13,147.4,147.68,45387.0,143.3316,143.5739,142.8663,143.1377,45387.0
2021-03-10 10:20:00,147.64,147.66,146.83,147.03,48084.0,143.0989,143.1183,142.3139,142.5077,48084.0
2021-03-10 10:30:00,147.07,147.95,147.07,147.15,42737.0,142.5465,143.3994,142.5465,142.624,42737.0
2021-03-10 10:40:00,147.09,147.97,146.9,147.9,42211.0,142.5659,143.4188,142.3817,143.3509,42211.0
2021-03-10 10:50:00,147.79,148.0,147.35,147.99,58288.0,143.2443,143.4479,142.8179,143.4382,58288.0
2021-03-10 11:00:00,147.97,148.82,147.87,148.36,33544.0,143.4188,144.2426,143.3219,143.7968,33544.0
2021-03-10 11:10:00,148.31,148.82,148.02,148.21,22285.0,143.7483,144.2426,143.4673,143.6514,22285.0
2021-03-10 11:20:00,148.33,148.34,147.62,148.17,20399.0,143.7677,143.7774,143.0796,143.6126,20399.0
2021-03-10 11:30:00,148.21,148.41,148.01,148.3,14525.0,143.6514,143.8453,143.4576,143.7386,14525.0
2021-03-10 11:40:00,148.29,148.33,147.35,147.98,20286.0,143.7289,143.7677,142.8179,143.4285,20286.0
2021-03-10 11:50:00,147.95,148.27,147.95,148.04,18774.0,143.3994,143.7096,143.3994,143.4866,18774.0
2021-03-10 12:00:00,148.06,148.65,147.96,148.53,15925.0,143.506,144.0779,143.4091,143.9616,15925.0
2021-03-10 12:10:00,148.41,148.55,148.21,148.31,10650.0,143.8453,143.981,143.6514,143.7483,10650.0
2021-03-10 12:20:00,148.23,148.23,147.61,147.7,18778.0,143.6708,143.6708,143.0699,143.1571,18778.0
2021-03-10 12:30:00,147.76,147.94,147.51,147.53,21220.0,143.2152,143.3897,142.9729,142.9923,21220.0
2021-03-10 12:40:00,147.54,148.43,147.54,148.19,16778.0,143.002,143.8646,143.002,143.632,16778.0
2021-03-10 12:50:00,148.23,148.6,148.14,148.57,7875.0,143.6708,144.0294,143.5836,144.0003,7875.0
2021-03-10 13:00:00,148.53,148.53,148.03,148.53,12708.0,143.9616,143.9616,143.4769,143.9616,12708.0
2021-03-10 13:10:00,148.51,148.58,148.08,148.25,12303.0,143.9422,144.01,143.5254,143.6902,12303.0
2021-03-10 13:20:00,148.18,148.57,148.03,148.57,14028.0,143.6223,144.0003,143.4769,144.0003,14028.0
2021-03-10 13:30:00,148.57,148.77,148.37,148.66,28829.0,144.0003,144.1942,143.8065,144.0876,28829.0
2021-03-10 13:40:00,148.54,148.76,148.36,148.68,28707.0,143.9713,144.1845,143.7968,144.107,28707.0
2021-03-10 13:50:00,148.66,148.86,148.62,148.8,25789.0,144.0876,144.2814,144.0488,144.2233,25789.0
2021-03-10 14:00:00,148.77,149.06,148.6,148.74,26236.0,144.1942,144.4753,144.0294,144.1651,26236.0
2021-03-10 14:10:00,148.78,149.2,148.77,149.13,15412.0,144.2039,144.611,144.1942,144.5431,15412.0
2021-03-10 14:20:00,149.12,149.23,148.7,148.73,53349.0,144.5334,144.64,144.1263,144.1554,53349.0
2021-03-10 14:30:00,148.73,148.73,148.28,148.47,27006.0,144.1554,144.1554,143.7193,143.9034,27006.0
2021-03-10 14:40:00,148.47,148.8,148.35,148.67,19356.0,143.9034,144.2233,143.7871,144.0973,19356.0
2021-03-10 14:50:00,148.63,148.8,148.56,148.63,16347.0,144.0585,144.2233,143.9906,144.0585,16347.0
2021-03-10 15:00:00,148.65,148.69,148.36,148.53,19116.0,144.0779,144.1166,143.7968,143.9616,19116.0
2021-03-10 15:10:00,148.5,148.58,147.98,148.04,29020.0,143.9325,144.01,143.4285,143.4866,29020.0
2021-03-10 15:20:00,148.03,148.19,147.6,147.61,26089.0,143.4769,143.632,143.0602,143.0699,26089.0
2021-03-10 15:30:00,147.54,147.81,147.26,147.79,39564.0,143.002,143.2637,142.7306,143.2443,39564.0
2021-03-10 15:40:00,147.8,148.02,147.64,148.02,76113.0,143.254,143.4673,143.0989,143.4673,76113.0
2021-03-10 15:50:00,147.97,147.97,147.05,147.12,254385.0,143.4188,143.4188,142.5271,142.5949,254385.0
2021-03-11 09:30:00,147.57,147.74,145.76,146.78,81887.0,143.0311,143.1959,141.2768,142.2654,81887.0
2021-03-11 09:40:00,146.71,147.24,146.45,146.85,42338.0,142.1975,142.7112,141.9455,142.3332,42338.0
2021-03-11 09:50:00,146.78,148.42,146.78,148.14,58863.0,142.2654,143.8549,142.2654,143.5836,58863.0
2021-03-11 10:00:00,147.96,148.05,147.07,147.41,28137.0,143.4091,143.4963,142.5465,142.876,28137.0
2021-03-11 10:10:00,147.43,147.53,147.02,147.21,40437.0,142.8954,142.9923,142.498,142.6822,40437.0
2021-03-11 10:20:00,147.24,148.02,147.22,147.57,25670.0,142.7112,143.4673,142.6919,143.0311,25670.0
2021-03-11 10:30:00,147.54,149.33,147.39,148.81,115116.0,143.002,144.737,142.8566,144.233,115116.0
2021-03-11 10:40:00,148.85,149.87,148.84,149.22,70534.0,144.2717,145.2604,144.262,144.6303,70534.0
2021-03-11 10:50:00,149.25,149.37,148.69,148.8,27899.0,144.6594,144.7757,144.1166,144.2233,27899.0
2021-03-11 11:00:00,148.81,149.96,148.75,149.79,44434.0,144.233,145.3476,144.1748,145.1828,44434.0
2021-03-11 11:10:00,149.82,150.1,149.76,149.85,29066.0,145.2119,145.4833,145.1537,145.241,29066.0
2021-03-11 11:20:00,149.85,149.89,149.61,149.7,16278.0,145.241,145.2797,145.0083,145.0956,16278.0
2021-03-11 11:30:00,149.7,149.95,149.48,149.65,19370.0,145.0956,145.3379,144.8823,145.0471,19370.0
2021-03-11 11:40:00,149.73,149.98,149.5,149.58,14335.0,145.1247,145.367,144.9017,144.9793,14335.0
2021-03-11 11:50:00,149.64,149.81,149.32,149.44,13986.0,145.0374,145.2022,144.7273,144.8436,13986.0
2021-03-11 12:00:00,149.45,149.96,149.45,149.89,19932.0,144.8533,145.3476,144.8533,145.2797,19932.0
2021-03-11 12:10:00,149.8,150.23,149.73,150.23,26690.0,145.1925,145.6093,145.1247,145.6093,26690.0
2021-03-11 12:20:00,150.17,150.21,149.84,149.95,21604.0,145.5511,145.5899,145.2313,145.3379,21604.0
2021-03-11 12:30:00,149.93,150.64,149.92,150.46,30788.0,145.3185,146.0067,145.3088,145.8322,30788.0
2021-03-11 12:40:00,150.43,150.45,150.08,150.11,15709.0,145.8031,145.8225,145.4639,145.493,15709.0
2021-03-11 12:50:00,150.06,150.08,149.76,149.96,22644.0,145.4445,145.4639,145.1537,145.3476,22644.0
2021-03-11 13:00:00,150.0,150.13,149.78,149.81,9854.0,145.3864,145.5124,145.1731,145.2022,9854.0
2021-03-11 13:10:00,149.83,149.93,149.51,149.67,10294.0,145.2216,145.3185,144.9114,145.0665,10294.0
2021-03-11 13:20:00,149.71,149.91,149.4,149.82,17260.0,145.1053,145.2991,144.8048,145.2119,17260.0
2021-03-11 13:30:00,149.87,149.97,149.67,149.72,14155.0,145.2604,145.3573,145.0665,145.115,14155.0
2021-03-11 13:40:00,149.78,150.48,149.77,150.33,25292.0,145.1731,145.8516,145.1634,145.7062,25292.0
2021-03-11 13:50:00,150.33,150.33,149.94,150.02,17647.0,145.7062,145.7062,145.3282,145.4057,17647.0
2021-03-11 14:00:00,150.03,150.4,150.03,150.24,13423.0,145.4154,145.774,145.4154,145.619,13423.0
2021-03-11 14:10:00,150.16,150.28,150.14,150.26,15473.0,145.5414,145.6577,145.522,145.6384,15473.0
2021-03-11 14:20:00,150.3,150.37,150.17,150.2,19655.0,145.6771,145.745,145.5511,145.5802,19655.0
2021-03-11 14:30:00,150.2,150.26,149.85,149.85,33241.0,145.5802,145.6384,145.241,145.241,33241.0
2021-03-11 14:40:00,149.85,150.19,149.83,149.89,24392.0,145.241,145.5705,145.2216,145.2797,24392.0
2021-03-11 14:50:00,149.82,149.96,149.66,149.69,25583.0,145.2119,145.3476,145.0568,145.0859,25583.0
2021-03-11 15:00:00,149.69,149.93,149.65,149.88,25999.0,145.0859,145.3185,145.0471,145.27,25999.0
2021-03-11 15:10:00,149.9,149.9,149.65,149.83,35917.0,145.2894,145.2894,145.0471,145.2216,35917.0
2021-03-11 15:20:00,149.8,149.93,149.78,149.84,32782.0,145.1925,145.3185,145.1731,145.2313,32782.0
2021-03-11 15:30:00,149.86,149.86,149.53,149.57,41156.0,145.2507,145.2507,144.9308,144.9696,41156.0
2021-03-11 15:40:00,149.53,149.54,149.16,149.25,53542.0,144.9308,144.9405,144.5722,144.6594,53542.0
2021-03-11 15:50:00,149.25,149.72,148.77,148.87,250972.0,144.6594,145.115,144.1942,144.2911,250972.0
2021-03-12 09:30:00,149.35,149.54,148.12,149.45,68475.0,144.7563,144.9405,143.5642,144.8533,68475.0
2021-03-12 09:40:00,149.59,150.55,149.57,150.0,64506.0,144.989,145.9194,144.9696,145.3864,64506.0
2021-03-12 09:50:00,150.12,151.19,149.41,151.13,82207.0,145.5027,146.5398,144.8145,146.4816,82207.0
2021-03-12 10:00:00,151.22,151.91,150.96,151.33,48345.0,146.5688,147.2376,146.3168,146.6754,48345.0
2021-03-12 10:10:00,151.35,151.46,150.15,150.81,40536.0,146.6948,146.8014,145.5317,146.1714,40536.0
2021-03-12 10:20:00,150.8,150.8,149.6,150.0,43867.0,146.1617,146.1617,144.9987,145.3864,43867.0
2021-03-12 10:30:00,149.94,150.54,149.63,150.3,26572.0,145.3282,145.9097,145.0277,145.6771,26572.0
2021-03-12 10:40:00,150.15,150.3,149.97,150.03,15513.0,145.5317,145.6771,145.3573,145.4154,15513.0
2021-03-12 10:50:00,149.94,150.12,149.19,149.19,27375.0,145.3282,145.5027,144.6013,144.6013,27375.0
2021-03-12 11:00:00,149.31,150.28,149.15,149.92,67989.0,144.7176,145.6577,144.5625,145.3088,67989.0
2021-03-12 11:10:00,150.01,150.48,149.78,150.32,44591.0,145.396,145.8516,145.1731,145.6965,44591.0
2021-03-12 11:20:00,150.37,150.56,150.04,150.24,10764.0,145.745,145.9291,145.4251,145.619,10764.0
2021-03-12 11:30:00,150.19,150.21,149.93,150.0,18907.0,145.5705,145.5899,145.3185,145.3864,18907.0
2021-03-12 11:40:00,150.0,150.17,149.91,150.02,11143.0,145.3864,145.5511,145.2991,145.4057,11143.0
2021-03-12 11:50:00,150.06,150.22,149.87,150.22,25093.0,145.4445,145.5996,145.2604,145.5996,25093.0
2021-03-12 12:00:00,150.25,150.27,149.88,150.07,13487.0,145.6287,145.648,145.27,145.4542,13487.0
2021-03-12 12:10:00,150.04,150.3,149.88,150.26,12864.0,145.4251,145.6771,145.27,145.6384,12864.0
2021-03-12 12:20:00,150.23,150.5,149.89,150.4,11951.0,145.6093,145.871,145.2797,145.774,11951.0
2021-03-12 12:30:00,150.44,150.67,150.33,150.43,20967.0,145.8128,146.0357,145.7062,145.8031,20967.0
2021-03-12 12:40:00,150.46,150.47,150.29,150.34,10489.0,145.8322,145.8419,145.6674,145.7159,10489.0
2021-03-12 12:50:00,150.44,150.63,150.41,150.49,22102.0,145.8128,145.997,145.7837,145.8613,22102.0
2021-03-12 13:00:00,150.49,150.5,150.11,150.42,10449.0,145.8613,145.871,145.493,145.7934,10449.0
2021-03-12 13:10:00,150.41,150.54,150.31,150.47,14058.0,145.7837,145.9097,145.6868,145.8419,14058.0
2021-03-12 13:20:00,150.47,150.6,150.45,150.53,14859.0,145.8419,145.9679,145.8225,145.9001,14859.0
2021-03-12 13:30:00,150.59,150.63,150.34,150.43,8623.0,145.9582,145.997,145.7159,145.8031,8623.0
2021-03-12 13:40:00,150.4,150.6,150.36,150.38,14378.0,145.774,145.9679,145.7353,145.7547,14378.0
2021-03-12 13:50:00,150.37,150.56,150.25,150.33,9018.0,145.745,145.9291,145.6287,145.7062,9018.0
2021-03-12 14:00:00,150.33,150.69,150.26,150.3,7106.0,145.7062,146.0551,145.6384,145.6771,7106.0
2021-03-12 14:10:00,150.28,150.48,150.23,150.31,7005.0,145.6577,145.8516,145.6093,145.6868,7005.0
2021-03-12 14:20:00,150.4,150.42,150.25,150.25,5729.0,145.774,145.7934,145.6287,145.6287,5729.0
2021-03-12 14:30:00,150.27,150.31,149.98,149.98,8852.0,145.648,145.6868,145.367,145.367,8852.0
2021-03-12 14:40:00,150.11,150.2,150.03,150.1,6707.0,145.493,145.5802,145.4154,145.4833,6707.0
2021-03-12 14:50:00,150.08,150.18,149.94,150.04,7822.0,145.4639,145.5608,145.3282,145.4251,7822.0
2021-03-12 15:00:00,150.02,150.06,149.73,149.87,21139.0,145.4057,145.4445,145.1247,145.2604,21139.0
2021-03-12 15:10:00,149.82,149.98,149.63,149.94,15728.0,145.2119,145.367,145.0277,145.3282,15728.0
2021-03-12 15:20:00,149.97,150.02,149.77,149.83,16379.0,145.3573,145.4057,145.1634,145.2216,16379.0
2021-03-12 15:30:00,149.93,150.22,149.9,150.08,19840.0,145.3185,145.5996,145.2894,145.4639,19840.0
2021-03-12 15:40:00,150.06,150.26,150.04,150.15,19628.0,145.4445,145.6384,145.4251,145.5317,19628.0
2021-03-12 15:50:00,150.2,150.43,150.01,150.19,86870.0,145.5802,145.8031,145.396,145.5705,86870.0
2021-03-15 09:30:00,152.49,154.05,152.49,153.26,136890.0,147.7998,149.3118,147.7998,148.5461,136890.0
2021-03-15 09:40:00,153.1,153.2,152.1,152.22,62299.0,148.391,148.4879,147.4218,147.5381,62299.0
2021-03-15 09:50:00,152.25,152.29,151.39,152.29,35634.0,147.5671,147.6059,146.7336,147.6059,35634.0
2021-03-15 10:00:00,152.42,152.5,151.14,151.21,43170.0,147.7319,147.8095,146.4913,146.5591,43170.0
2021-03-15 10:10:00,151.39,152.27,151.15,151.65,33346.0,146.7336,147.5865,146.501,146.9856,33346.0
2021-03-15 10:20:00,151.64,153.0,151.57,152.82,55751.0,146.9759,148.2941,146.9081,148.1196,55751.0
2021-03-15 10:30:00,152.78,153.33,152.27,152.27,39892.0,148.0808,148.6139,147.5865,147.5865,39892.0
2021-03-15 10:40:00,152.31,152.37,151.6,151.95,36775.0,147.6253,147.6835,146.9371,147.2764,36775.0
2021-03-15 10:50:00,151.98,152.26,151.64,152.05,22768.0,147.3055,147.5768,146.9759,147.3733,22768.0
2021-03-15 11:00:00,152.01,152.1,151.75,151.9,22103.0,147.3345,147.4218,147.0825,147.2279,22103.0
2021-03-15 11:10:00,151.88,152.05,151.59,152.05,25784.0,147.2085,147.3733,146.9274,147.3733,25784.0
2021-03-15 11:20:00,151.94,152.21,151.28,151.39,25471.0,147.2667,147.5284,146.627,146.7336,25471.0
2021-03-15 11:30:00,151.49,151.58,150.31,150.31,30573.0,146.8305,146.9178,145.6868,145.6868,30573.0
2021-03-15 11:40:00,150.33,151.47,150.25,151.19,34547.0,145.7062,146.8111,145.6287,146.5398,34547.0
2021-03-15 11:50:00,151.19,151.19,150.63,150.86,14614.0,146.5398,146.5398,145.997,146.2199,14614.0
2021-03-15 12:00:00,150.76,151.09,150.7,150.77,12309.0,146.123,146.4428,146.0648,146.1327,12309.0
2021-03-15 12:10:00,150.81,151.29,150.8,151.2,21596.0,146.1714,146.6367,146.1617,146.5494,21596.0
2021-03-15 12:20:00,151.21,151.42,150.77,150.98,19355.0,146.5591,146.7627,146.1327,146.3362,19355.0
2021-03-15 12:30:00,150.94,151.03,150.66,150.74,34638.0,146.2974,146.3847,146.0261,146.1036,34638.0
2021-03-15 12:40:00,150.79,151.48,150.73,151.48,18128.0,146.1521,146.8208,146.0939,146.8208,18128.0
2021-03-15 12:50:00,151.48,151.62,151.3,151.42,10433.0,146.8208,146.9565,146.6464,146.7627,10433.0
2021-03-15 13:00:00,151.47,151.56,151.37,151.56,9867.0,146.8111,146.8984,146.7142,146.8984,9867.0
2021-03-15 13:10:00,151.5,151.71,151.37,151.67,11497.0,146.8402,147.0438,146.7142,147.005,11497.0
2021-03-15 13:20:00,151.74,152.2,151.74,152.14,23531.0,147.0728,147.5187,147.0728,147.4605,23531.0
2021-03-15 13:30:00,152.12,152.26,151.87,151.87,30641.0,147.4411,147.5768,147.1988,147.1988,30641.0
2021-03-15 13:40:00,151.93,152.2,151.85,152.14,14755.0,147.257,147.5187,147.1795,147.4605,14755.0
2021-03-15 13:50:00,152.17,152.28,152.07,152.22,19073.0,147.4896,147.5962,147.3927,147.5381,19073.0
2021-03-15 14:00:00,152.19,152.4,152.12,152.4,10687.0,147.509,147.7125,147.4411,147.7125,10687.0
2021-03-15 14:10:00,152.37,152.43,152.07,152.17,16466.0,147.6835,147.7416,147.3927,147.4896,16466.0
2021-03-15 14:20:00,152.22,152.74,152.11,152.7,23599.0,147.5381,148.0421,147.4315,148.0033,23599.0
2021-03-15 14:30:00,152.69,152.98,152.68,152.84,24719.0,147.9936,148.2747,147.9839,148.139,24719.0
2021-03-15 14:40:00,152.8,152.95,152.29,152.52,22929.0,148.1002,148.2456,147.6059,147.8288,22929.0
2021-03-15 14:50:00,152.57,152.68,152.4,152.63,13971.0,147.8773,147.9839,147.7125,147.9355,13971.0
2021-03-15 15:00:00,152.63,152.63,152.26,152.54,18397.0,147.9355,147.9355,147.5768,147.8482,18397.0
2021-03-15 15:10:00,152.47,152.53,152.2,152.35,15313.0,147.7804,147.8385,147.5187,147.6641,15313.0
2021-03-15 15:20:00,152.32,152.52,152.25,152.36,15123.0,147.635,147.8288,147.5671,147.6738,15123.0
2021-03-15 15:30:00,152.38,152.78,152.11,152.56,36625.0,147.6931,148.0808,147.4315,147.8676,36625.0
2021-03-15 15:40:00,152.56,152.88,152.53,152.75,37522.0,147.8676,148.1778,147.8385,148.0518,37522.0
2021-03-15 15:50:00,152.69,153.6,152.49,153.56,215325.0,147.9936,148.8756,147.7998,148.8369,215325.0
2021-03-16 09:30:00,153.74,154.15,151.26,153.2,82684.0,149.0113,149.4087,146.6076,148.4879,82684.0
2021-03-16 09:40:00,153.3,153.41,152.53,152.53,42365.0,148.5849,148.6915,147.8385,147.8385,42365.0
2021-03-16 09:50:00,152.53,153.28,152.53,152.63,81457.0,147.8385,148.5655,147.8385,147.9355,81457.0
2021-03-16 10:00:00,152.63,152.79,151.62,151.75,27589.0,147.9355,148.0905,146.9565,147.0825,27589.0
2021-03-16 10:10:00,151.71,152.41,151.71,152.18,28616.0,147.0438,147.7222,147.0438,147.4993,28616.0
2021-03-16 10:20:00,152.24,152.31,151.8,152.18,15117.0,147.5575,147.6253,147.131,147.4993,15117.0
2021-03-16 10:30:00,152.22,152.72,152.14,152.34,21736.0,147.5381,148.0227,147.4605,147.6544,21736.0
2021-03-16 10:40:00,152.41,152.48,151.9,152.21,24925.0,147.7222,147.7901,147.2279,147.5284,24925.0
2021-03-16 10:50:00,152.2,152.4,152.09,152.2,25709.0,147.5187,147.7125,147.4121,147.5187,25709.0
2021-03-16 11:00:00,152.11,152.16,151.6,151.93,23773.0,147.4315,147.4799,146.9371,147.257,23773.0
2021-03-16 11:10:00,151.98,152.02,151.57,151.72,17688.0,147.3055,147.3442,146.9081,147.0534,17688.0
2021-03-16 11:20:00,151.7,151.77,151.25,151.42,17726.0,147.0341,147.1019,146.5979,146.7627,17726.0
2021-03-16 11:30:00,151.53,151.82,151.47,151.72,10750.0,146.8693,147.1504,146.8111,147.0534,10750.0
2021-03-16 11:40:00,151.71,152.01,151.5,151.67,23082.0,147.0438,147.3345,146.8402,147.005,23082.0
2021-03-16 11:50:00,151.7,151.84,151.58,151.62,18152.0,147.0341,147.1698,146.9178,146.9565,18152.0
2021-03-16 12:00:00,151.61,151.8,151.41,151.73,14024.0,146.9468,147.131,146.753,147.0631,14024.0
2021-03-16 12:10:00,151.72,151.72,151.07,151.14,32969.0,147.0534,147.0534,146.4234,146.4913,32969.0
2021-03-16 12:20:00,151.17,151.24,150.6,150.6,28270.0,146.5204,146.5882,145.9679,145.9679,28270.0
2021-03-16 12:30:00,150.61,151.21,150.6,151.18,15148.0,145.9776,146.5591,145.9679,146.5301,15148.0
2021-03-16 12:40:00,151.21,151.38,151.04,151.1,12859.0,146.5591,146.7239,146.3944,146.4525,12859.0
2021-03-16 12:50:00,151.11,151.29,151.06,151.15,10686.0,146.4622,146.6367,146.4137,146.501,10686.0
2021-03-16 13:00:00,151.15,151.33,150.91,151.33,22757.0,146.501,146.6754,146.2684,146.6754,22757.0
2021-03-16 13:10:00,151.33,151.65,151.28,151.48,30726.0,146.6754,146.9856,146.627,146.8208,30726.0
2021-03-16 13:20:00,151.52,151.52,151.09,151.17,12004.0,146.8596,146.8596,146.4428,146.5204,12004.0
2021-03-16 13:30:00,151.08,151.08,150.41,150.53,20398.0,146.4331,146.4331,145.7837,145.9001,20398.0
2021-03-16 13:40:00,150.52,150.79,150.43,150.69,20990.0,145.8904,146.1521,145.8031,146.0551,20990.0
2021-03-16 13:50:00,150.7,150.86,150.41,150.46,18765.0,146.0648,146.2199,145.7837,145.8322,18765.0
2021-03-16 14:00:00,150.38,150.65,150.14,150.23,15295.0,145.7547,146.0164,145.522,145.6093,15295.0
2021-03-16 14:10:00,150.27,150.56,150.0,150.26,36092.0,145.648,145.9291,145.3864,145.6384,36092.0
2021-03-16 14:20:00,150.31,150.39,149.91,150.12,32777.0,145.6868,145.7644,145.2991,145.5027,32777.0
2021-03-16 14:30:00,150.05,150.6,150.05,150.19,14303.0,145.4348,145.9679,145.4348,145.5705,14303.0
2021-03-16 14:40:00,150.2,150.32,149.54,150.25,38624.0,145.5802,145.6965,144.9405,145.6287,38624.0
2021-03-16 14:50:00,150.39,150.75,150.27,150.47,15829.0,145.7644,146.1133,145.648,145.8419,15829.0
2021-03-16 15:00:00,150.46,150.85,150.15,150.63,13626.0,145.8322,146.2102,145.5317,145.997,13626.0
2021-03-16 15:10:00,150.84,151.19,150.84,151.16,16795.0,146.2005,146.5398,146.2005,146.5107,16795.0
2021-03-16 15:20:00,151.16,151.16,150.65,150.65,20058.0,146.5107,146.5107,146.0164,146.0164,20058.0
2021-03-16 15:30:00,150.73,151.07,150.62,150.62,19782.0,146.0939,146.4234,145.9873,145.9873,19782.0
2021-03-16 15:40:00,150.61,150.69,150.17,150.34,32442.0,145.9776,146.0551,145.5511,145.7159,32442.0
2021-03-16 15:50:00,150.48,150.96,150.48,150.63,118910.0,145.8516,146.3168,145.8516,145.997,118910.0
2021-03-17 09:30:00,149.85,151.68,149.77,151.67,34944.0,145.241,147.0147,145.1634,147.005,34944.0
2021-03-17 09:40:00,151.71,152.52,151.31,151.42,48587.0,147.0438,147.8288,146.6561,146.7627,48587.0
2021-03-17 09:50:00,151.42,152.49,151.41,152.11,51531.0,146.7627,147.7998,146.753,147.4315,51531.0
2021-03-17 10:00:00,152.18,152.38,151.24,151.57,15291.0,147.4993,147.6931,146.5882,146.9081,15291.0
2021-03-17 10:10:00,151.53,151.75,151.14,151.23,16611.0,146.8693,147.0825,146.4913,146.5785,16611.0
2021-03-17 10:20:00,151.29,151.68,151.16,151.5,18041.0,146.6367,147.0147,146.5107,146.8402,18041.0
2021-03-17 10:30:00,151.41,151.65,151.05,151.19,48399.0,146.753,146.9856,146.4041,146.5398,48399.0
2021-03-17 10:40:00,151.25,151.25,150.41,150.48,18589.0,146.5979,146.5979,145.7837,145.8516,18589.0
2021-03-17 10:50:00,150.51,150.87,150.48,150.71,10138.0,145.8807,146.2296,145.8516,146.0745,10138.0
2021-03-17 11:00:00,150.64,150.95,150.24,150.95,25449.0,146.0067,146.3071,145.619,146.3071,25449.0
2021-03-17 11:10:00,151.01,151.51,151.0,151.12,5136.0,146.3653,146.8499,146.3556,146.4719,5136.0
2021-03-17 11:20:00,151.13,151.53,150.93,151.46,7251.0,146.4816,146.8693,146.2877,146.8014,7251.0
2021-03-17 11:30:00,151.56,151.84,151.28,151.4,46602.0,146.8984,147.1698,146.627,146.7433,46602.0
2021-03-17 11:40:00,151.36,151.78,151.35,151.72,19012.0,146.7045,147.1116,146.6948,147.0534,19012.0
2021-03-17 11:50:00,151.72,152.43,151.66,152.43,51458.0,147.0534,147.7416,146.9953,147.7416,51458.0
2021-03-17 12:00:00,152.49,152.82,152.28,152.73,32060.0,147.7998,148.1196,147.5962,148.0324,32060.0
2021-03-17 12:10:00,152.73,153.42,152.53,153.4,133064.0,148.0324,148.7012,147.8385,148.6818,133064.0
2021-03-17 12:20:00,153.35,153.49,153.06,153.33,39494.0,148.6333,148.769,148.3522,148.6139,39494.0
2021-03-17 12:30:00,153.31,153.44,152.92,153.33,33761.0,148.5945,148.7205,148.2165,148.6139,33761.0
2021-03-17 12:40:00,153.29,153.3,152.98,153.03,26951.0,148.5752,148.5849,148.2747,148.3232,26951.0
2021-03-17 12:50:00,153.09,153.8,152.97,153.63,72435.0,148.3813,149.0695,148.265,148.9047,72435.0
2021-03-17 13:00:00,153.65,153.89,153.56,153.7,56043.0,148.9241,149.1567,148.8369,148.9725,56043.0
2021-03-17 13:10:00,153.73,153.95,153.23,153.48,33160.0,149.0016,149.2149,148.517,148.7593,33160.0
2021-03-17 13:20:00,153.48,153.64,153.28,153.4,17355.0,148.7593,148.9144,148.5655,148.6818,17355.0
2021-03-17 13:30:00,153.39,153.44,153.21,153.22,10511.0,148.6721,148.7205,148.4976,148.5073,10511.0
2021-03-17 13:40:00,153.14,153.45,153.13,153.29,14154.0,148.4298,148.7302,148.4201,148.5752,14154.0
2021-03-17 13:50:00,153.26,153.41,153.16,153.39,14742.0,148.5461,148.6915,148.4492,148.6721,14742.0
2021-03-17 14:00:00,153.43,154.49,153.41,154.32,43127.0,148.7109,149.7383,148.6915,149.5735,43127.0
2021-03-17 14:10:00,154.39,154.97,154.37,154.82,46066.0,149.6413,150.2035,149.6219,150.0581,46066.0
2021-03-17 14:20:00,154.79,154.83,154.23,154.28,32101.0,150.029,150.0678,149.4862,149.5347,32101.0
2021-03-17 14:30:00,154.24,155.1,154.17,155.08,77867.0,149.4959,150.3295,149.4281,150.3101,77867.0
2021-03-17 14:40:00,155.12,156.09,155.1,155.98,50107.0,150.3489,151.289,150.3295,151.1824,50107.0
2021-03-17 14:50:00,155.88,155.96,155.23,155.42,42508.0,151.0855,151.163,150.4555,150.6396,42508.0
2021-03-17 15:00:00,155.43,155.7,155.25,155.56,38200.0,150.6493,150.911,150.4749,150.7753,38200.0
2021-03-17 15:10:00,155.54,155.7,154.87,155.28,52646.0,150.756,150.911,150.1066,150.504,52646.0
2021-03-17 15:20:00,155.32,155.35,154.91,155.12,37551.0,150.5427,150.5718,150.1453,150.3489,37551.0
2021-03-17 15:30:00,155.14,155.58,155.07,155.43,50136.0,150.3683,150.7947,150.3004,150.6493,50136.0
2021-03-17 15:40:00,155.45,155.92,155.1,155.9,81338.0,150.6687,151.1243,150.3295,151.1049,81338.0
2021-03-17 15:50:00,155.87,156.15,155.62,156.0,194878.0,151.0758,151.3472,150.8335,151.2018,194878.0
2021-03-18 09:30:00,154.63,154.95,153.18,153.65,97633.0,149.8739,150.1841,148.4685,148.9241,97633.0
2021-03-18 09:40:00,153.75,153.79,152.1,152.42,60243.0,149.021,149.0598,147.4218,147.7319,60243.0
2021-03-18 09:50:00,152.35,153.7,152.15,153.59,42271.0,147.6641,148.9725,147.4702,148.8659,42271.0
2021-03-18 10:00:00,153.67,153.77,153.09,153.65,45151.0,148.9435,149.0404,148.3813,148.9241,45151.0
2021-03-18 10:10:00,153.65,154.54,153.13,154.54,40024.0,148.9241,149.7867,148.4201,149.7867,40024.0
2021-03-18 10:20:00,154.52,154.84,154.14,154.82,29250.0,149.7673,150.0775,149.399,150.0581,29250.0
2021-03-18 10:30:00,154.75,155.39,154.72,155.2,38142.0,149.9903,150.6106,149.9612,150.4264,38142.0
2021-03-18 10:40:00,155.23,155.33,154.8,154.84,33270.0,150.4555,150.5524,150.0387,150.0775,33270.0
2021-03-18 10:50:00,154.85,155.39,154.61,155.39,37550.0,150.0872,150.6106,149.8546,150.6106,37550.0
2021-03-18 11:00:00,155.43,156.47,155.28,156.4,47833.0,150.6493,151.6574,150.504,151.5895,47833.0
2021-03-18 11:10:00,156.4,156.96,156.22,156.7,81344.0,151.5895,152.1323,151.415,151.8803,81344.0
2021-03-18 11:20:00,156.69,157.38,156.69,157.36,71851.0,151.8706,152.5394,151.8706,152.52,71851.0
2021-03-18 11:30:00,157.35,157.64,156.82,156.89,65459.0,152.5103,152.7914,151.9966,152.0644,65459.0
2021-03-18 11:40:00,156.89,157.14,156.5,156.71,32573.0,152.0644,152.3067,151.6864,151.89,32573.0
2021-03-18 11:50:00,156.78,157.01,156.45,156.93,23008.0,151.9578,152.1807,151.638,152.1032,23008.0
2021-03-18 12:00:00,156.98,157.08,156.56,156.73,18685.0,152.1517,152.2486,151.7446,151.9094,18685.0
2021-03-18 12:10:00,156.82,156.94,156.23,156.24,14869.0,151.9966,152.1129,151.4247,151.4344,14869.0
2021-03-18 12:20:00,156.33,156.91,156.26,156.75,29546.0,151.5217,152.0838,151.4538,151.9287,29546.0
2021-03-18 12:30:00,156.76,156.92,156.43,156.83,22276.0,151.9384,152.0935,151.6186,152.0063,22276.0
2021-03-18 12:40:00,156.8,157.05,156.4,156.98,26947.0,151.9772,152.2195,151.5895,152.1517,26947.0
2021-03-18 12:50:00,156.91,156.99,156.23,156.23,44096.0,152.0838,152.1614,151.4247,151.4247,44096.0
2021-03-18 13:00:00,156.24,157.02,156.24,156.85,34594.0,151.4344,152.1904,151.4344,152.0257,34594.0
2021-03-18 13:10:00,156.85,157.27,156.77,156.86,45484.0,152.0257,152.4327,151.9481,152.0354,45484.0
2021-03-18 13:20:00,156.85,156.85,156.54,156.65,23442.0,152.0257,152.0257,151.7252,151.8318,23442.0
2021-03-18 13:30:00,156.63,156.71,156.35,156.46,18520.0,151.8124,151.89,151.541,151.6477,18520.0
2021-03-18 13:40:00,156.48,156.63,156.21,156.28,15312.0,151.667,151.8124,151.4053,151.4732,15312.0
2021-03-18 13:50:00,156.21,156.3,156.02,156.27,17602.0,151.4053,151.4926,151.2212,151.4635,17602.0
2021-03-18 14:00:00,156.34,156.34,155.87,156.18,28895.0,151.5313,151.5313,151.0758,151.3763,28895.0
2021-03-18 14:10:00,156.17,156.17,155.44,155.56,33499.0,151.3666,151.3666,150.659,150.7753,33499.0
2021-03-18 14:20:00,155.44,155.98,155.36,155.4,40830.0,150.659,151.1824,150.5815,150.6203,40830.0
2021-03-18 14:30:00,155.44,155.56,154.87,155.33,31345.0,150.659,150.7753,150.1066,150.5524,31345.0
2021-03-18 14:40:00,155.26,155.42,154.81,155.42,41078.0,150.4846,150.6396,150.0484,150.6396,41078.0
2021-03-18 14:50:00,155.48,155.86,155.33,155.75,33263.0,150.6978,151.0661,150.5524,150.9595,33263.0
2021-03-18 15:00:00,155.78,155.82,155.14,155.56,38868.0,150.9886,151.0273,150.3683,150.7753,38868.0
2021-03-18 15:10:00,155.59,155.71,155.1,155.15,35212.0,150.8044,150.9207,150.3295,150.378,35212.0
2021-03-18 15:20:00,155.18,155.35,154.57,155.21,60165.0,150.407,150.5718,149.8158,150.4361,60165.0
2021-03-18 15:30:00,155.18,155.26,154.22,154.34,61948.0,150.407,150.4846,149.4766,149.5929,61948.0
2021-03-18 15:40:00,154.35,154.41,153.79,153.97,101364.0,149.6026,149.6607,149.0598,149.2342,101364.0
2021-03-18 15:50:00,154.02,154.97,153.95,154.29,229560.0,149.2827,150.2035,149.2149,149.5444,229560.0
2021-03-19 09:30:00,152.72,152.98,150.84,151.3,392376.0,148.0227,148.2747,146.2005,146.6464,392376.0
2021-03-19 09:40:00,151.08,151.11,149.04,149.64,102501.0,146.4331,146.4622,144.4559,145.0374,102501.0
2021-03-19 09:50:00,149.62,151.78,149.59,150.63,40970.0,145.018,147.1116,144.989,145.997,40970.0
2021-03-19 10:00:00,150.58,150.85,149.7,150.11,68584.0,145.9485,146.2102,145.0956,145.493,68584.0
2021-03-19 10:10:00,150.15,150.89,150.01,150.78,42504.0,145.5317,146.249,145.396,146.1424,42504.0
2021-03-19 10:20:00,150.83,151.12,150.34,150.6,66103.0,146.1908,146.4719,145.7159,145.9679,66103.0
2021-03-19 10:30:00,150.56,150.73,149.56,149.97,47165.0,145.9291,146.0939,144.9599,145.3573,47165.0
2021-03-19 10:40:00,149.99,150.79,149.9,150.71,26796.0,145.3767,146.1521,145.2894,146.0745,26796.0
2021-03-19 10:50:00,150.71,151.05,150.13,150.29,36362.0,146.0745,146.4041,145.5124,145.6674,36362.0
2021-03-19 11:00:00,150.33,150.82,150.11,150.58,22301.0,145.7062,146.1811,145.493,145.9485,22301.0
2021-03-19 11:10:00,150.61,151.05,150.32,150.97,15661.0,145.9776,146.4041,145.6965,146.3265,15661.0
2021-03-19 11:20:00,150.9,150.93,150.24,150.56,19277.0,146.2587,146.2877,145.619,145.9291,19277.0
2021-03-19 11:30:00,150.53,151.15,150.52,151.13,12597.0,145.9001,146.501,145.8904,146.4816,12597.0
2021-03-19 11:40:00,151.16,151.56,151.13,151.31,29598.0,146.5107,146.8984,146.4816,146.6561,29598.0
2021-03-19 11:50:00,151.26,151.58,151.0,151.5,40610.0,146.6076,146.9178,146.3556,146.8402,40610.0
2021-03-19 12:00:00,151.55,152.18,151.55,152.16,16530.0,146.8887,147.4993,146.8887,147.4799,16530.0
2021-03-19 12:10:00,152.16,152.33,151.98,152.24,14010.0,147.4799,147.6447,147.3055,147.5575,14010.0
2021-03-19 12:20:00,152.2,152.72,152.2,152.4,22581.0,147.5187,148.0227,147.5187,147.7125,22581.0
2021-03-19 12:30:00,152.37,152.67,152.31,152.51,33909.0,147.6835,147.9742,147.6253,147.8192,33909.0
2021-03-19 12:40:00,152.49,152.86,152.48,152.81,21279.0,147.7998,148.1584,147.7901,148.1099,21279.0
2021-03-19 12:50:00,152.77,152.88,152.37,152.44,16723.0,148.0712,148.1778,147.6835,147.7513,16723.0
2021-03-19 13:00:00,152.28,152.31,151.64,151.98,13887.0,147.5962,147.6253,146.9759,147.3055,13887.0
2021-03-19 13:10:00,152.06,152.13,151.85,152.1,7646.0,147.383,147.4508,147.1795,147.4218,7646.0
2021-03-19 13:20:00,152.07,152.13,151.75,151.86,11643.0,147.3927,147.4508,147.0825,147.1891,11643.0
2021-03-19 13:30:00,151.83,152.01,151.58,151.95,9454.0,147.1601,147.3345,146.9178,147.2764,9454.0
2021-03-19 13:40:00,151.92,152.23,151.92,152.13,7852.0,147.2473,147.5478,147.2473,147.4508,7852.0
2021-03-19 13:50:00,152.08,152.26,151.94,152.22,9704.0,147.4024,147.5768,147.2667,147.5381,9704.0
2021-03-19 14:00:00,152.22,152.42,151.98,151.98,10675.0,147.5381,147.7319,147.3055,147.3055,10675.0
2021-03-19 14:10:00,152.06,152.25,151.72,151.91,11935.0,147.383,147.5671,147.0534,147.2376,11935.0
2021-03-19 14:20:00,151.93,152.2,151.82,152.15,15693.0,147.257,147.5187,147.1504,147.4702,15693.0
2021-03-19 14:30:00,152.2,152.33,151.93,152.15,13119.0,147.5187,147.6447,147.257,147.4702,13119.0
2021-03-19 14:40:00,152.15,152.57,152.15,152.35,22810.0,147.4702,147.8773,147.4702,147.6641,22810.0
2021-03-19 14:50:00,152.4,152.73,152.21,152.73,11946.0,147.7125,148.0324,147.5284,148.0324,11946.0
2021-03-19 15:00:00,152.75,152.88,152.46,152.58,14123.0,148.0518,148.1778,147.7707,147.887,14123.0
2021-03-19 15:10:00,152.6,152.79,152.38,152.38,21734.0,147.9064,148.0905,147.6931,147.6931,21734.0
2021-03-19 15:20:00,152.41,152.53,151.99,152.06,18649.0,147.7222,147.8385,147.3151,147.383,18649.0
2021-03-19 15:30:00,152.11,152.95,152.11,152.83,37309.0,147.4315,148.2456,147.4315,148.1293,37309.0
2021-03-19 15:40:00,152.85,153.15,152.44,152.58,53325.0,148.1487,148.4395,147.7513,147.887,53325.0
2021-03-19 15:50:00,152.52,153.44,152.13,152.29,262803.0,147.8288,148.7205,147.4508,147.6059,262803.0
2021-03-22 09:30:00,150.6,151.48,150.29,150.86,136964.0,145.9679,146.8208,145.6674,146.2199,136964.0
2021-03-22 09:40:00,150.85,151.55,150.37,151.44,41389.0,146.2102,146.8887,145.745,146.7821,41389.0
2021-03-22 09:50:00,151.39,151.51,150.99,151.39,40693.0,146.7336,146.8499,146.3459,146.7336,40693.0
2021-03-22 10:00:00,151.43,151.55,150.83,151.2,41756.0,146.7724,146.8887,146.1908,146.5494,41756.0
2021-03-22 10:10:00,151.26,151.27,150.23,150.25,63834.0,146.6076,146.6173,145.6093,145.6287,63834.0
2021-03-22 10:20:00,150.24,150.42,149.5,150.37,33009.0,145.619,145.7934,144.9017,145.745,33009.0
2021-03-22 10:30:00,150.5,150.98,150.26,150.26,27381.0,145.871,146.3362,145.6384,145.6384,27381.0
2021-03-22 10:40:00,150.3,150.63,150.04,150.56,55768.0,145.6771,145.997,145.4251,145.9291,55768.0
2021-03-22 10:50:00,150.68,150.83,149.83,149.9,26335.0,146.0454,146.1908,145.2216,145.2894,26335.0
2021-03-22 11:00:00,149.88,149.95,149.5,149.81,38008.0,145.27,145.3379,144.9017,145.2022,38008.0
2021-03-22 11:10:00,149.81,149.86,149.38,149.86,42518.0,145.2022,145.2507,144.7854,145.2507,42518.0
2021-03-22 11:20:00,149.82,150.48,149.76,150.42,51215.0,145.2119,145.8516,145.1537,145.7934,51215.0
2021-03-22 11:30:00,150.35,150.62,150.11,150.61,27476.0,145.7256,145.9873,145.493,145.9776,27476.0
2021-03-22 11:40:00,150.61,150.96,150.34,150.67,24252.0,145.9776,146.3168,145.7159,146.0357,24252.0
2021-03-22 11:50:00,150.57,150.84,150.54,150.78,20611.0,145.9388,146.2005,145.9097,146.1424,20611.0
2021-03-22 12:00:00,150.84,150.93,150.3,150.58,9393.0,146.2005,146.2877,145.6771,145.9485,9393.0
2021-03-22 12:10:00,150.63,150.71,150.39,150.5,11677.0,145.997,146.0745,145.7644,145.871,11677.0
2021-03-22 12:20:00,150.51,150.55,150.33,150.45,13997.0,145.8807,145.9194,145.7062,145.8225,13997.0
2021-03-22 12:30:00,150.52,150.62,150.46,150.55,26873.0,145.8904,145.9873,145.8322,145.9194,26873.0
2021-03-22 12:40:00,150.51,151.07,150.47,151.07,16049.0,145.8807,146.4234,145.8419,146.4234,16049.0
2021-03-22 12:50:00,151.05,151.28,150.94,151.16,8591.0,146.4041,146.627,146.2974,146.5107,8591.0
2021-03-22 13:00:00,151.14,151.2,150.74,150.74,11408.0,146.4913,146.5494,146.1036,146.1036,11408.0
2021-03-22 13:10:00,150.79,151.2,150.79,151.19,14030.0,146.1521,146.5494,146.1521,146.5398,14030.0
2021-03-22 13:20:00,151.27,151.37,151.02,151.08,12476.0,146.6173,146.7142,146.375,146.4331,12476.0
2021-03-22 13:30:00,151.18,151.27,151.03,151.25,8926.0,146.5301,146.6173,146.3847,146.5979,8926.0
2021-03-22 13:40:00,151.2,151.47,151.19,151.39,7320.0,146.5494,146.8111,146.5398,146.7336,7320.0
2021-03-22 13:50:00,151.38,151.44,151.23,151.41,15890.0,146.7239,146.7821,146.5785,146.753,15890.0
2021-03-22 14:00:00,151.35,151.62,151.33,151.62,11841.0,146.6948,146.9565,146.6754,146.9565,11841.0
2021-03-22 14:10:00,151.59,151.64,151.2,151.28,8611.0,146.9274,146.9759,146.5494,146.627,8611.0
2021-03-22 14:20:00,151.35,151.66,151.25,151.6,15729.0,146.6948,146.9953,146.5979,146.9371,15729.0
2021-03-22 14:30:00,151.65,152.0,151.65,151.91,25954.0,146.9856,147.3248,146.9856,147.2376,25954.0
2021-03-22 14:40:00,151.9,152.2,151.88,152.19,18750.0,147.2279,147.5187,147.2085,147.509,18750.0
2021-03-22 14:50:00,152.13,152.25,151.62,151.73,22249.0,147.4508,147.5671,146.9565,147.0631,22249.0
2021-03-22 15:00:00,151.73,152.03,151.69,151.99,12669.0,147.0631,147.3539,147.0244,147.3151,12669.0
2021-03-22 15:10:00,152.01,152.13,151.6,151.66,21369.0,147.3345,147.4508,146.9371,146.9953,21369.0
2021-03-22 15:20:00,151.75,152.09,151.56,151.59,30144.0,147.0825,147.4121,146.8984,146.9274,30144.0
2021-03-22 15:30:00,151.59,151.79,151.18,151.21,37959.0,146.9274,147.1213,146.5301,146.5591,37959.0
2021-03-22 15:40:00,151.24,151.64,151.11,151.49,56484.0,146.5882,146.9759,146.4622,146.8305,56484.0
2021-03-22 15:50:00,151.56,151.87,151.42,151.51,161982.0,146.8984,147.1988,146.7627,146.8499,161982.0
2021-03-23 09:30:00,150.05,150.05,148.23,148.94,120459.0,145.4348,145.4348,143.6708,144.359,120459.0
2021-03-23 09:40:00,149.06,149.23,148.13,148.25,61736.0,144.4753,144.64,143.5739,143.6902,61736.0
2021-03-23 09:50:00,148.26,148.3,146.78,147.56,105320.0,143.6999,143.7386,142.2654,143.0214,105320.0
2021-03-23 10:00:00,147.62,148.03,146.37,146.43,76654.0,143.0796,143.4769,141.868,141.9262,76654.0
2021-03-23 10:10:00,146.35,147.55,146.22,147.5,67875.0,141.8486,143.0117,141.7226,142.9632,67875.0
2021-03-23 10:20:00,147.5,147.62,146.12,146.12,104583.0,142.9632,143.0796,141.6257,141.6257,104583.0
2021-03-23 10:30:00,146.11,146.11,144.35,144.81,155845.0,141.616,141.616,139.9101,140.356,155845.0
2021-03-23 10:40:00,144.83,145.61,144.49,145.3,64739.0,140.3754,141.1314,140.0458,140.8309,64739.0
2021-03-23 10:50:00,145.07,145.25,144.52,145.13,50182.0,140.608,140.7825,140.0749,140.6661,50182.0
2021-03-23 11:00:00,145.07,145.07,144.33,144.61,57460.0,140.608,140.608,139.8907,140.1621,57460.0
2021-03-23 11:10:00,144.65,145.16,144.54,145.14,55638.0,140.2009,140.6952,140.0943,140.6758,55638.0
2021-03-23 11:20:00,145.16,145.48,145.0,145.24,52684.0,140.6952,141.0054,140.5401,140.7728,52684.0
2021-03-23 11:30:00,145.25,145.25,144.31,144.38,31078.0,140.7825,140.7825,139.8714,139.9392,31078.0
2021-03-23 11:40:00,144.42,144.8,144.12,144.39,29900.0,139.978,140.3463,139.6872,139.9489,29900.0
2021-03-23 11:50:00,144.48,144.48,144.18,144.31,18648.0,140.0361,140.0361,139.7454,139.8714,18648.0
2021-03-23 12:00:00,144.34,144.5,143.75,144.15,34866.0,139.9004,140.0555,139.3286,139.7163,34866.0
2021-03-23 12:10:00,144.14,144.17,143.78,143.87,23427.0,139.7066,139.7357,139.3577,139.4449,23427.0
2021-03-23 12:20:00,143.94,144.25,143.78,144.06,24152.0,139.5127,139.8132,139.3577,139.6291,24152.0
2021-03-23 12:30:00,144.14,144.37,144.02,144.28,32823.0,139.7066,139.9295,139.5903,139.8423,32823.0
2021-03-23 12:40:00,144.35,144.35,143.95,144.0,33019.0,139.9101,139.9101,139.5224,139.5709,33019.0
2021-03-23 12:50:00,144.0,144.05,143.6,143.61,44962.0,139.5709,139.6194,139.1832,139.1929,44962.0
2021-03-23 13:00:00,143.62,143.65,143.34,143.42,26199.0,139.2026,139.2317,138.9312,139.0087,26199.0
2021-03-23 13:10:00,143.36,143.57,143.01,143.45,62475.0,138.9506,139.1541,138.6113,139.0378,62475.0
2021-03-23 13:20:00,143.45,143.51,143.26,143.34,28551.0,139.0378,139.096,138.8537,138.9312,28551.0
2021-03-23 13:30:00,143.34,143.46,142.5,142.55,53358.0,138.9312,139.0475,138.117,138.1655,53358.0
2021-03-23 13:40:00,142.53,142.56,142.25,142.39,44575.0,138.1461,138.1752,137.8747,138.0104,44575.0
2021-03-23 13:50:00,142.39,142.59,142.27,142.47,61774.0,138.0104,138.2043,137.8941,138.088,61774.0
2021-03-23 14:00:00,142.5,142.54,141.92,141.98,35975.0,138.117,138.1558,137.5549,137.613,35975.0
2021-03-23 14:10:00,141.97,142.57,141.95,142.12,26731.0,137.6033,138.1849,137.584,137.7487,26731.0
2021-03-23 14:20:00,142.12,142.3,141.77,141.9,31524.0,137.7487,137.9232,137.4095,137.5355,31524.0
2021-03-23 14:30:00,141.87,142.08,141.58,141.69,56165.0,137.5064,137.71,137.2253,137.3319,56165.0
2021-03-23 14:40:00,141.71,141.78,141.4,141.68,47861.0,137.3513,137.4192,137.0509,137.3223,47861.0
2021-03-23 14:50:00,141.66,141.68,141.42,141.57,69355.0,137.3029,137.3223,137.0703,137.2156,69355.0
2021-03-23 15:00:00,141.54,142.54,141.45,142.49,94691.0,137.1866,138.1558,137.0993,138.1073,94691.0
2021-03-23 15:10:00,142.51,142.58,141.61,142.05,70233.0,138.1267,138.1946,137.2544,137.6809,70233.0
2021-03-23 15:20:00,142.03,142.21,141.74,142.02,57376.0,137.6615,137.836,137.3804,137.6518,57376.0
2021-03-23 15:30:00,141.99,142.03,141.62,141.7,68489.0,137.6227,137.6615,137.2641,137.3416,68489.0
2021-03-23 15:40:00,141.7,142.34,141.67,142.14,70249.0,137.3416,137.962,137.3126,137.7681,70249.0
2021-03-23 15:50:00,142.07,142.75,141.85,142.45,196468.0,137.7003,138.3593,137.487,138.0686,196468.0
2021-03-24 09:30:00,143.8,145.29,143.54,144.58,115985.0,139.377,140.8212,139.125,140.1331,115985.0
2021-03-24 09:40:00,144.63,145.94,144.32,145.65,67167.0,140.1815,141.4512,139.8811,141.1701,67167.0
2021-03-24 09:50:00,145.64,145.7,144.26,144.85,52880.0,141.1605,141.2186,139.8229,140.3948,52880.0
2021-03-24 10:00:00,144.86,145.74,144.85,145.66,47916.0,140.4044,141.2574,140.3948,141.1798,47916.0
2021-03-24 10:10:00,145.71,146.71,145.57,145.83,82566.0,141.2283,142.1975,141.0926,141.3446,82566.0
2021-03-24 10:20:00,145.83,146.25,145.56,146.25,33961.0,141.3446,141.7517,141.0829,141.7517,33961.0
2021-03-24 10:30:00,146.16,146.51,145.78,146.33,39323.0,141.6645,142.0037,141.2961,141.8292,39323.0
2021-03-24 10:40:00,146.34,147.29,146.28,147.17,41730.0,141.8389,142.7597,141.7808,142.6434,41730.0
2021-03-24 10:50:00,147.18,147.47,147.12,147.24,73252.0,142.6531,142.9342,142.5949,142.7112,73252.0
2021-03-24 11:00:00,147.28,147.38,146.73,147.12,32423.0,142.75,142.8469,142.2169,142.5949,32423.0
2021-03-24 11:10:00,147.25,147.65,146.34,146.38,32954.0,142.7209,143.1086,141.8389,141.8777,32954.0
2021-03-24 11:20:00,146.33,146.54,146.12,146.5,24265.0,141.8292,142.0328,141.6257,141.994,24265.0
2021-03-24 11:30:00,146.45,146.78,146.29,146.44,28959.0,141.9455,142.2654,141.7905,141.9358,28959.0
2021-03-24 11:40:00,146.37,146.58,146.02,146.17,46265.0,141.868,142.0715,141.5288,141.6742,46265.0
2021-03-24 11:50:00,146.2,146.2,145.54,145.8,39697.0,141.7032,141.7032,141.0635,141.3155,39697.0
2021-03-24 12:00:00,145.85,146.13,145.66,146.1,33926.0,141.364,141.6354,141.1798,141.6063,33926.0
2021-03-24 12:10:00,146.16,146.57,146.16,146.44,17200.0,141.6645,142.0619,141.6645,141.9358,17200.0
2021-03-24 12:20:00,146.52,147.13,146.5,147.13,16990.0,142.0134,142.6046,141.994,142.6046,16990.0
2021-03-24 12:30:00,147.04,147.11,146.53,146.81,22063.0,142.5174,142.5852,142.0231,142.2945,22063.0
2021-03-24 12:40:00,146.91,147.43,146.41,146.52,30937.0,142.3914,142.8954,141.9068,142.0134,30937.0
2021-03-24 12:50:00,146.32,146.9,146.26,146.82,11988.0,141.8195,142.3817,141.7614,142.3042,11988.0
2021-03-24 13:00:00,146.87,146.88,146.26,146.52,22511.0,142.3526,142.3623,141.7614,142.0134,22511.0
2021-03-24 13:10:00,146.49,146.49,145.76,145.89,41008.0,141.9843,141.9843,141.2768,141.4028,41008.0
2021-03-24 13:20:00,145.91,146.27,145.86,146.13,21947.0,141.4222,141.7711,141.3737,141.6354,21947.0
2021-03-24 13:30:00,146.11,146.62,146.1,146.62,13168.0,141.616,142.1103,141.6063,142.1103,13168.0
2021-03-24 13:40:00,146.63,146.74,146.04,146.69,10257.0,142.12,142.2266,141.5482,142.1782,10257.0
2021-03-24 13:50:00,146.71,146.82,146.51,146.67,10698.0,142.1975,142.3042,142.0037,142.1588,10698.0
2021-03-24 14:00:00,146.63,146.67,146.32,146.53,12624.0,142.12,142.1588,141.8195,142.0231,12624.0
2021-03-24 14:10:00,146.48,146.56,144.67,145.52,38863.0,141.9746,142.0522,140.2203,141.0441,38863.0
2021-03-24 14:20:00,145.42,145.71,145.09,145.37,25457.0,140.9472,141.2283,140.6274,140.8988,25457.0
2021-03-24 14:30:00,145.36,145.36,144.48,144.58,33005.0,140.8891,140.8891,140.0361,140.1331,33005.0
2021-03-24 14:40:00,144.63,145.13,143.82,145.13,46177.0,140.1815,140.6661,139.3964,140.6661,46177.0
2021-03-24 14:50:00,145.01,145.22,144.51,144.89,20112.0,140.5498,140.7534,140.0652,140.4335,20112.0
2021-03-24 15:00:00,144.9,145.36,144.76,145.12,24062.0,140.4432,140.8891,140.3075,140.6564,24062.0
2021-03-24 15:10:00,145.2,145.35,144.83,145.33,20242.0,140.734,140.8794,140.3754,140.86,20242.0
2021-03-24 15:20:00,145.22,145.22,144.36,144.36,58530.0,140.7534,140.7534,139.9198,139.9198,58530.0
2021-03-24 15:30:00,144.48,144.67,144.03,144.06,46249.0,140.0361,140.2203,139.6,139.6291,46249.0
2021-03-24 15:40:00,144.09,144.41,143.88,144.19,44981.0,139.6581,139.9683,139.4546,139.7551,44981.0
2021-03-24 15:50:00,144.12,144.37,143.19,143.21,259143.0,139.6872,139.9295,138.7858,138.8052,259143.0
2021-03-25 09:30:00,141.84,142.06,140.51,140.64,63214.0,137.4773,137.6906,136.1882,136.3142,63214.0
2021-03-25 09:40:00,140.8,142.09,140.63,141.82,88395.0,136.4693,137.7196,136.3046,137.4579,88395.0
2021-03-25 09:50:00,141.83,141.83,140.79,141.04,91561.0,137.4676,137.4676,136.4596,136.7019,91561.0
2021-03-25 10:00:00,140.87,142.11,140.83,141.89,51565.0,136.5372,137.739,136.4984,137.5258,51565.0
2021-03-25 10:10:00,141.89,141.99,141.17,141.27,28121.0,137.5258,137.6227,136.8279,136.9249,28121.0
2021-03-25 10:20:00,141.27,142.09,141.09,141.7,41752.0,136.9249,137.7196,136.7504,137.3416,41752.0
2021-03-25 10:30:00,141.76,142.05,141.15,141.5,17977.0,137.3998,137.6809,136.8086,137.1478,17977.0
2021-03-25 10:40:00,141.43,141.55,140.61,140.61,18193.0,137.0799,137.1963,136.2852,136.2852,18193.0
2021-03-25 10:50:00,140.61,140.76,139.41,140.76,70191.0,136.2852,136.4306,135.1221,136.4306,70191.0
2021-03-25 11:00:00,140.84,140.86,140.15,140.51,27801.0,136.5081,136.5275,135.8393,136.1882,27801.0
2021-03-25 11:10:00,140.53,141.24,140.25,141.05,26208.0,136.2076,136.8958,135.9362,136.7116,26208.0
2021-03-25 11:20:00,141.09,141.22,140.77,141.13,10932.0,136.7504,136.8764,136.4402,136.7892,10932.0
2021-03-25 11:30:00,141.15,142.27,141.13,142.11,28003.0,136.8086,137.8941,136.7892,137.739,28003.0
2021-03-25 11:40:00,142.06,142.24,141.82,142.14,22113.0,137.6906,137.865,137.4579,137.7681,22113.0
2021-03-25 11:50:00,142.1,143.28,141.93,143.22,17311.0,137.7293,138.873,137.5646,138.8149,17311.0
2021-03-25 12:00:00,143.25,143.52,143.04,143.28,47842.0,138.844,139.1057,138.6404,138.873,47842.0
2021-03-25 12:10:00,143.26,144.07,143.17,144.05,18494.0,138.8537,139.6387,138.7664,139.6194,18494.0
2021-03-25 12:20:00,144.0,144.76,143.83,144.55,44435.0,139.5709,140.3075,139.4061,140.104,44435.0
2021-03-25 12:30:00,144.5,144.89,144.39,144.67,61893.0,140.0555,140.4335,139.9489,140.2203,61893.0
2021-03-25 12:40:00,144.72,145.82,144.62,145.61,31144.0,140.2688,141.3349,140.1718,141.1314,31144.0
2021-03-25 12:50:00,145.54,145.9,144.82,144.86,29803.0,141.0635,141.4125,140.3657,140.4044,29803.0
2021-03-25 13:00:00,144.83,144.9,144.2,144.61,18592.0,140.3754,140.4432,139.7647,140.1621,18592.0
2021-03-25 13:10:00,144.64,145.1,144.48,144.68,22205.0,140.1912,140.6371,140.0361,140.23,22205.0
2021-03-25 13:20:00,144.75,144.75,144.2,144.31,31134.0,140.2978,140.2978,139.7647,139.8714,31134.0
2021-03-25 13:30:00,144.31,144.33,143.73,144.14,10989.0,139.8714,139.8907,139.3092,139.7066,10989.0
2021-03-25 13:40:00,144.12,144.7,144.02,144.13,12679.0,139.6872,140.2494,139.5903,139.6969,12679.0
2021-03-25 13:50:00,144.27,144.29,143.77,143.89,13160.0,139.8326,139.852,139.348,139.4643,13160.0
2021-03-25 14:00:00,143.8,144.09,143.67,143.87,7344.0,139.377,139.6581,139.251,139.4449,7344.0
2021-03-25 14:10:00,143.85,144.39,143.71,144.3,19520.0,139.4255,139.9489,139.2898,139.8617,19520.0
2021-03-25 14:20:00,144.34,144.34,143.37,143.37,11176.0,139.9004,139.9004,138.9603,138.9603,11176.0
2021-03-25 14:30:00,143.41,144.45,143.37,144.31,6818.0,138.999,140.0071,138.9603,139.8714,6818.0
2021-03-25 14:40:00,144.38,144.69,144.26,144.3,9496.0,139.9392,140.2397,139.8229,139.8617,9496.0
2021-03-25 14:50:00,144.34,145.07,144.18,145.05,19491.0,139.9004,140.608,139.7454,140.5886,19491.0
2021-03-25 15:00:00,145.0,145.27,144.83,144.94,20031.0,140.5401,140.8018,140.3754,140.482,20031.0
2021-03-25 15:10:00,144.95,145.45,144.95,145.31,25848.0,140.4917,140.9763,140.4917,140.8406,25848.0
2021-03-25 15:20:00,145.39,145.51,145.18,145.4,20255.0,140.9181,141.0345,140.7146,140.9278,20255.0
2021-03-25 15:30:00,145.41,146.31,145.41,146.2,33638.0,140.9375,141.8098,140.9375,141.7032,33638.0
2021-03-25 15:40:00,146.22,146.5,146.18,146.46,51870.0,141.7226,141.994,141.6838,141.9552,51870.0
2021-03-25 15:50:00,146.5,146.96,146.34,146.52,182628.0,141.994,142.4399,141.8389,142.0134,182628.0
2021-03-26 09:30:00,147.35,147.54,146.01,146.07,66251.0,142.8179,143.002,141.5191,141.5772,66251.0
2021-03-26 09:40:00,146.02,146.69,145.04,146.66,38875.0,141.5288,142.1782,140.5789,142.1491,38875.0
2021-03-26 09:50:00,146.59,146.66,145.45,145.82,29418.0,142.0812,142.1491,140.9763,141.3349,29418.0
2021-03-26 10:00:00,145.86,146.48,145.86,146.34,65017.0,141.3737,141.9746,141.3737,141.8389,65017.0
2021-03-26 10:10:00,146.29,146.61,145.63,145.84,57605.0,141.7905,142.1006,141.1508,141.3543,57605.0
2021-03-26 10:20:00,145.77,146.48,145.76,146.39,17061.0,141.2865,141.9746,141.2768,141.8874,17061.0
2021-03-26 10:30:00,146.41,146.64,145.81,145.81,18294.0,141.9068,142.1297,141.3252,141.3252,18294.0
2021-03-26 10:40:00,145.92,145.98,145.53,145.61,15708.0,141.4318,141.49,141.0538,141.1314,15708.0
2021-03-26 10:50:00,145.47,145.84,145.24,145.31,15345.0,140.9957,141.3543,140.7728,140.8406,15345.0
2021-03-26 11:00:00,145.42,145.55,144.79,145.28,45329.0,140.9472,141.0732,140.3366,140.8115,45329.0
2021-03-26 11:10:00,145.27,145.3,144.81,144.94,29320.0,140.8018,140.8309,140.356,140.482,29320.0
2021-03-26 11:20:00,144.91,145.14,144.56,144.78,23888.0,140.4529,140.6758,140.1137,140.3269,23888.0
2021-03-26 11:30:00,144.81,145.33,144.68,145.19,35186.0,140.356,140.86,140.23,140.7243,35186.0
2021-03-26 11:40:00,145.25,145.42,144.96,145.06,36498.0,140.7825,140.9472,140.5014,140.5983,36498.0
2021-03-26 11:50:00,144.95,145.06,144.56,144.78,30926.0,140.4917,140.5983,140.1137,140.3269,30926.0
2021-03-26 12:00:00,144.82,145.13,144.6,144.88,23295.0,140.3657,140.6661,140.1524,140.4238,23295.0
2021-03-26 12:10:00,144.88,145.18,144.73,145.1,48201.0,140.4238,140.7146,140.2784,140.6371,48201.0
2021-03-26 12:20:00,145.1,145.18,144.76,145.0,39305.0,140.6371,140.7146,140.3075,140.5401,39305.0
2021-03-26 12:30:00,145.0,145.17,144.8,145.0,21470.0,140.5401,140.7049,140.3463,140.5401,21470.0
2021-03-26 12:40:00,145.0,145.11,144.7,144.9,22205.0,140.5401,140.6468,140.2494,140.4432,22205.0
2021-03-26 12:50:00,144.9,144.94,144.37,144.43,33700.0,140.4432,140.482,139.9295,139.9877,33700.0
2021-03-26 13:00:00,144.47,145.37,144.3,144.96,22968.0,140.0264,140.8988,139.8617,140.5014,22968.0
2021-03-26 13:10:00,145.0,145.05,144.56,144.85,27798.0,140.5401,140.5886,140.1137,140.3948,27798.0
2021-03-26 13:20:00,144.83,144.87,144.72,144.8,19253.0,140.3754,140.4141,140.2688,140.3463,19253.0
2021-03-26 13:30:00,144.81,144.9,144.31,144.34,10375.0,140.356,140.4432,139.8714,139.9004,10375.0
2021-03-26 13:40:00,144.36,144.41,143.91,143.94,18840.0,139.9198,139.9683,139.4837,139.5127,18840.0
2021-03-26 13:50:00,143.88,144.57,143.74,144.38,53609.0,139.4546,140.1234,139.3189,139.9392,53609.0
2021-03-26 14:00:00,144.34,144.45,143.2,143.25,51981.0,139.9004,140.0071,138.7955,138.844,51981.0
2021-03-26 14:10:00,143.25,143.35,142.81,143.0,41799.0,138.844,138.9409,138.4175,138.6017,41799.0
2021-03-26 14:20:00,142.98,143.79,142.84,143.72,83759.0,138.5823,139.3674,138.4466,139.2995,83759.0
2021-03-26 14:30:00,143.74,144.06,143.52,143.7,50073.0,139.3189,139.6291,139.1057,139.2801,50073.0
2021-03-26 14:40:00,143.76,143.95,142.93,143.04,30300.0,139.3383,139.5224,138.5338,138.6404,30300.0
2021-03-26 14:50:00,142.92,144.37,142.92,144.14,73331.0,138.5241,139.9295,138.5241,139.7066,73331.0
2021-03-26 15:00:00,144.12,144.68,144.05,144.31,29797.0,139.6872,140.23,139.6194,139.8714,29797.0
2021-03-26 15:10:00,144.28,145.27,144.17,145.26,43770.0,139.8423,140.8018,139.7357,140.7921,43770.0
2021-03-26 15:20:00,145.24,145.58,145.05,145.58,42781.0,140.7728,141.1023,140.5886,141.1023,42781.0
2021-03-26 15:30:00,145.51,145.68,145.25,145.47,65642.0,141.0345,141.1992,140.7825,140.9957,65642.0
2021-03-26 15:40:00,145.5,145.73,145.23,145.72,75930.0,141.0248,141.2477,140.7631,141.238,75930.0
2021-03-26 15:50:00,145.88,146.99,145.7,146.75,299425.0,141.3931,142.4689,141.2186,142.2363,299425.0
2021-03-29 09:30:00,146.0,146.8,145.56,146.35,65520.0,141.5094,142.2848,141.0829,141.8486,65520.0
2021-03-29 09:40:00,146.4,146.4,145.39,145.64,64383.0,141.8971,141.8971,140.9181,141.1605,64383.0
2021-03-29 09:50:00,145.64,146.41,145.61,145.89,53344.0,141.1605,141.9068,141.1314,141.4028,53344.0
2021-03-29 10:00:00,145.81,146.07,145.18,145.23,38020.0,141.3252,141.5772,140.7146,140.7631,38020.0
2021-03-29 10:10:00,145.27,145.83,145.18,145.83,59712.0,140.8018,141.3446,140.7146,141.3446,59712.0
2021-03-29 10:20:00,145.77,145.89,145.3,145.61,46473.0,141.2865,141.4028,140.8309,141.1314,46473.0
2021-03-29 10:30:00,145.64,146.06,145.35,145.58,32393.0,141.1605,141.5675,140.8794,141.1023,32393.0
2021-03-29 10:40:00,145.48,146.06,145.44,145.75,30930.0,141.0054,141.5675,140.9666,141.2671,30930.0
2021-03-29 10:50:00,145.79,145.83,145.05,145.05,34251.0,141.3058,141.3446,140.5886,140.5886,34251.0
2021-03-29 11:00:00,145.07,145.1,144.49,144.56,47489.0,140.608,140.6371,140.0458,140.1137,47489.0
2021-03-29 11:10:00,144.67,144.74,143.15,143.38,51322.0,140.2203,140.2881,138.747,138.97,51322.0
2021-03-29 11:20:00,143.39,144.07,143.25,143.99,25130.0,138.9797,139.6387,138.844,139.5612,25130.0
2021-03-29 11:30:00,143.97,144.57,143.86,144.18,24969.0,139.5418,140.1234,139.4352,139.7454,24969.0
2021-03-29 11:40:00,144.23,144.75,144.08,144.63,40743.0,139.7938,140.2978,139.6484,140.1815,40743.0
2021-03-29 11:50:00,144.6,144.72,144.17,144.22,21452.0,140.1524,140.2688,139.7357,139.7841,21452.0
2021-03-29 12:00:00,144.22,144.46,143.84,143.9,22526.0,139.7841,140.0167,139.4158,139.474,22526.0
2021-03-29 12:10:00,143.89,143.98,143.69,143.85,26757.0,139.4643,139.5515,139.2704,139.4255,26757.0
2021-03-29 12:20:00,143.89,144.09,143.7,144.08,25201.0,139.4643,139.6581,139.2801,139.6484,25201.0
2021-03-29 12:30:00,144.06,144.38,143.91,144.11,43821.0,139.6291,139.9392,139.4837,139.6775,43821.0
2021-03-29 12:40:00,144.11,144.44,143.95,144.23,44865.0,139.6775,139.9974,139.5224,139.7938,44865.0
2021-03-29 12:50:00,144.22,144.62,144.12,144.59,71955.0,139.7841,140.1718,139.6872,140.1428,71955.0
2021-03-29 13:00:00,144.59,144.78,144.43,144.54,127949.0,140.1428,140.3269,139.9877,140.0943,127949.0
2021-03-29 13:10:00,144.56,144.95,144.25,144.62,72937.0,140.1137,140.4917,139.8132,140.1718,72937.0
2021-03-29 13:20:00,144.62,144.67,144.16,144.19,21554.0,140.1718,140.2203,139.726,139.7551,21554.0
2021-03-29 13:30:00,144.19,144.75,144.11,144.44,67882.0,139.7551,140.2978,139.6775,139.9974,67882.0
2021-03-29 13:40:00,144.43,144.59,143.58,143.6,23799.0,139.9877,140.1428,139.1638,139.1832,23799.0
2021-03-29 13:50:00,143.63,144.04,143.47,143.47,21121.0,139.2123,139.6097,139.0572,139.0572,21121.0
2021-03-29 14:00:00,143.47,143.97,143.38,143.97,28413.0,139.0572,139.5418,138.97,139.5418,28413.0
2021-03-29 14:10:00,143.95,144.27,143.74,143.74,12710.0,139.5224,139.8326,139.3189,139.3189,12710.0
2021-03-29 14:20:00,143.8,144.39,143.8,144.25,15473.0,139.377,139.9489,139.377,139.8132,15473.0
2021-03-29 14:30:00,144.21,144.33,143.65,143.81,29260.0,139.7744,139.8907,139.2317,139.3867,29260.0
2021-03-29 14:40:00,143.82,144.6,143.78,144.48,12757.0,139.3964,140.1524,139.3577,140.0361,12757.0
2021-03-29 14:50:00,144.38,144.51,143.87,144.24,28635.0,139.9392,140.0652,139.4449,139.8035,28635.0
2021-03-29 15:00:00,144.33,144.94,144.32,144.92,13601.0,139.8907,140.482,139.8811,140.4626,13601.0
2021-03-29 15:10:00,144.9,145.39,144.85,145.25,29873.0,140.4432,140.9181,140.3948,140.7825,29873.0
2021-03-29 15:20:00,145.27,145.63,145.18,145.45,17262.0,140.8018,141.1508,140.7146,140.9763,17262.0
2021-03-29 15:30:00,145.47,145.47,144.99,145.29,24871.0,140.9957,140.9957,140.5304,140.8212,24871.0
2021-03-29 15:40:00,145.25,145.27,144.68,144.74,34825.0,140.7825,140.8018,140.23,140.2881,34825.0
2021-03-29 15:50:00,144.72,144.89,144.45,144.59,184482.0,140.2688,140.4335,140.0071,140.1428,184482.0
2021-03-30 09:30:00,144.79,146.47,144.53,145.92,72295.0,140.3366,141.9649,140.0846,141.4318,72295.0
2021-03-30 09:40:00,145.93,146.57,145.28,145.92,47081.0,141.4415,142.0619,140.8115,141.4318,47081.0
2021-03-30 09:50:00,145.8,147.09,145.54,147.02,48919.0,141.3155,142.5659,141.0635,142.498,48919.0
2021-03-30 10:00:00,147.08,147.19,146.1,146.39,83438.0,142.5562,142.6628,141.6063,141.8874,83438.0
2021-03-30 10:10:00,146.4,147.93,146.34,147.4,75826.0,141.8971,143.38,141.8389,142.8663,75826.0
2021-03-30 10:20:00,147.36,147.58,146.65,147.58,46186.0,142.8276,143.0408,142.1394,143.0408,46186.0
2021-03-30 10:30:00,147.61,148.37,147.56,148.3,75515.0,143.0699,143.8065,143.0214,143.7386,75515.0
2021-03-30 10:40:00,148.39,148.86,148.24,148.45,46872.0,143.8259,144.2814,143.6805,143.884,46872.0
2021-03-30 10:50:00,148.51,148.56,147.88,148.51,45012.0,143.9422,143.9906,143.3316,143.9422,45012.0
2021-03-30 11:00:00,148.53,148.95,148.42,148.81,36772.0,143.9616,144.3686,143.8549,144.233,36772.0
2021-03-30 11:10:00,148.82,149.67,148.78,149.63,66386.0,144.2426,145.0665,144.2039,145.0277,66386.0
2021-03-30 11:20:00,149.61,149.68,148.47,148.58,58651.0,145.0083,145.0762,143.9034,144.01,58651.0
2021-03-30 11:30:00,148.55,148.97,148.4,148.84,22148.0,143.981,144.388,143.8356,144.262,22148.0
2021-03-30 11:40:00,148.87,149.03,148.51,148.6,71838.0,144.2911,144.4462,143.9422,144.0294,71838.0
2021-03-30 11:50:00,148.57,148.59,148.15,148.25,13908.0,144.0003,144.0197,143.5933,143.6902,13908.0
2021-03-30 12:00:00,148.23,148.35,147.95,148.23,23128.0,143.6708,143.7871,143.3994,143.6708,23128.0
2021-03-30 12:10:00,148.26,148.27,147.83,147.91,28607.0,143.6999,143.7096,143.2831,143.3606,28607.0
2021-03-30 12:20:00,147.85,148.37,147.81,148.23,124310.0,143.3025,143.8065,143.2637,143.6708,124310.0
2021-03-30 12:30:00,148.21,148.27,147.91,148.16,24510.0,143.6514,143.7096,143.3606,143.6029,24510.0
2021-03-30 12:40:00,148.14,148.22,147.77,148.14,25903.0,143.5836,143.6611,143.2249,143.5836,25903.0
2021-03-30 12:50:00,148.13,148.21,147.86,148.12,12332.0,143.5739,143.6514,143.3122,143.5642,12332.0
2021-03-30 13:00:00,148.05,148.09,147.63,147.89,12422.0,143.4963,143.5351,143.0892,143.3413,12422.0
2021-03-30 13:10:00,147.85,147.95,147.64,147.78,12412.0,143.3025,143.3994,143.0989,143.2346,12412.0
2021-03-30 13:20:00,147.83,148.1,147.77,147.93,12426.0,143.2831,143.5448,143.2249,143.38,12426.0
2021-03-30 13:30:00,147.91,147.96,147.62,147.96,13877.0,143.3606,143.4091,143.0796,143.4091,13877.0
2021-03-30 13:40:00,147.88,147.95,147.62,147.7,17164.0,143.3316,143.3994,143.0796,143.1571,17164.0
2021-03-30 13:50:00,147.71,148.12,147.65,147.96,18522.0,143.1668,143.5642,143.1086,143.4091,18522.0
2021-03-30 14:00:00,147.98,148.32,147.7,148.25,26736.0,143.4285,143.758,143.1571,143.6902,26736.0
2021-03-30 14:10:00,148.15,148.23,147.93,148.19,13546.0,143.5933,143.6708,143.38,143.632,13546.0
2021-03-30 14:20:00,148.19,148.4,148.08,148.19,15875.0,143.632,143.8356,143.5254,143.632,15875.0
2021-03-30 14:30:00,148.19,148.44,147.88,147.9,18242.0,143.632,143.8743,143.3316,143.3509,18242.0
2021-03-30 14:40:00,147.9,148.11,147.89,148.04,14784.0,143.3509,143.5545,143.3413,143.4866,14784.0
2021-03-30 14:50:00,148.07,148.6,148.02,148.53,24914.0,143.5157,144.0294,143.4673,143.9616,24914.0
2021-03-30 15:00:00,148.5,148.75,148.36,148.44,18803.0,143.9325,144.1748,143.7968,143.8743,18803.0
2021-03-30 15:10:00,148.4,148.42,148.04,148.1,19164.0,143.8356,143.8549,143.4866,143.5448,19164.0
2021-03-30 15:20:00,148.03,148.23,147.96,148.18,27468.0,143.4769,143.6708,143.4091,143.6223,27468.0
2021-03-30 15:30:00,148.19,148.65,148.19,148.41,41083.0,143.632,144.0779,143.632,143.8453,41083.0
2021-03-30 15:40:00,148.43,148.44,147.94,147.98,54091.0,143.8646,143.8743,143.3897,143.4285,54091.0
2021-03-30 15:50:00,147.97,148.31,147.7,148.3,204003.0,143.4188,143.7483,143.1571,143.7386,204003.0
2021-03-31 09:30:00,148.96,148.96,147.75,148.31,48968.0,144.3783,144.3783,143.2056,143.7483,48968.0
2021-03-31 09:40:00,148.41,148.62,147.61,147.71,16853.0,143.8453,144.0488,143.0699,143.1668,16853.0
2021-03-31 09:50:00,147.73,148.32,147.62,148.27,15387.0,143.1862,143.758,143.0796,143.7096,15387.0
2021-03-31 10:00:00,148.42,148.93,147.96,148.25,30422.0,143.8549,144.3493,143.4091,143.6902,30422.0
2021-03-31 10:10:00,148.09,148.09,147.03,147.4,62702.0,143.5351,143.5351,142.5077,142.8663,62702.0
2021-03-31 10:20:00,147.4,147.57,147.22,147.37,15968.0,142.8663,143.0311,142.6919,142.8372,15968.0
2021-03-31 10:30:00,147.4,148.6,147.35,148.6,27869.0,142.8663,144.0294,142.8179,144.0294,27869.0
2021-03-31 10:40:00,148.73,149.08,148.2,148.2,45387.0,144.1554,144.4946,143.6417,143.6417,45387.0
2021-03-31 10:50:00,148.29,149.59,148.29,149.46,40139.0,143.7289,144.989,143.7289,144.863,40139.0
2021-03-31 11:00:00,149.51,150.34,149.47,149.75,93677.0,144.9114,145.7159,144.8727,145.144,93677.0
2021-03-31 11:10:00,149.67,149.67,149.08,149.2,21816.0,145.0665,145.0665,144.4946,144.611,21816.0
2021-03-31 11:20:00,149.21,149.44,148.96,149.01,19563.0,144.6207,144.8436,144.3783,144.4268,19563.0
2021-03-31 11:30:00,148.89,149.04,148.4,148.4,10402.0,144.3105,144.4559,143.8356,143.8356,10402.0
2021-03-31 11:40:00,148.45,148.82,148.33,148.82,9742.0,143.884,144.2426,143.7677,144.2426,9742.0
2021-03-31 11:50:00,148.83,148.87,148.26,148.26,10226.0,144.2523,144.2911,143.6999,143.6999,10226.0
2021-03-31 12:00:00,148.25,148.44,148.19,148.42,12273.0,143.6902,143.8743,143.632,143.8549,12273.0
2021-03-31 12:10:00,148.44,148.44,147.89,148.08,10866.0,143.8743,143.8743,143.3413,143.5254,10866.0
2021-03-31 12:20:00,148.06,148.83,148.02,148.8,180646.0,143.506,144.2523,143.4673,144.2233,180646.0
2021-03-31 12:30:00,148.75,149.06,148.35,149.06,23780.0,144.1748,144.4753,143.7871,144.4753,23780.0
2021-03-31 12:40:00,149.01,149.08,148.71,148.77,18067.0,144.4268,144.4946,144.136,144.1942,18067.0
2021-03-31 12:50:00,148.71,148.76,148.3,148.56,31191.0,144.136,144.1845,143.7386,143.9906,31191.0
2021-03-31 13:00:00,148.56,148.93,148.39,148.82,24296.0,143.9906,144.3493,143.8259,144.2426,24296.0
2021-03-31 13:10:00,148.85,149.2,148.83,149.03,21652.0,144.2717,144.611,144.2523,144.4462,21652.0
2021-03-31 13:20:00,149.0,149.36,148.72,148.94,20198.0,144.4171,144.766,144.1457,144.359,20198.0
2021-03-31 13:30:00,148.98,149.26,148.84,149.22,12896.0,144.3977,144.6691,144.262,144.6303,12896.0
2021-03-31 13:40:00,149.13,149.13,148.87,149.12,17329.0,144.5431,144.5431,144.2911,144.5334,17329.0
2021-03-31 13:50:00,149.05,149.11,148.92,149.05,10562.0,144.4656,144.5237,144.3396,144.4656,10562.0
2021-03-31 14:00:00,149.1,149.15,148.61,148.66,9990.0,144.514,144.5625,144.0391,144.0876,9990.0
2021-03-31 14:10:00,148.68,148.91,148.48,148.77,9645.0,144.107,144.3299,143.9131,144.1942,9645.0
2021-03-31 14:20:00,148.73,149.1,148.67,148.91,8017.0,144.1554,144.514,144.0973,144.3299,8017.0
2021-03-31 14:30:00,148.97,149.36,148.92,149.17,15669.0,144.388,144.766,144.3396,144.5819,15669.0
2021-03-31 14:40:00,149.16,149.48,148.97,149.08,10310.0,144.5722,144.8823,144.388,144.4946,10310.0
2021-03-31 14:50:00,149.05,149.27,148.75,148.77,17161.0,144.4656,144.6788,144.1748,144.1942,17161.0
2021-03-31 15:00:00,148.72,148.79,148.4,148.75,17849.0,144.1457,144.2136,143.8356,144.1748,17849.0
2021-03-31 15:10:00,148.84,149.44,148.78,149.43,17414.0,144.262,144.8436,144.2039,144.8339,17414.0
2021-03-31 15:20:00,149.45,149.59,149.22,149.29,29039.0,144.8533,144.989,144.6303,144.6982,29039.0
2021-03-31 15:30:00,149.19,149.51,148.82,148.88,22568.0,144.6013,144.9114,144.2426,144.3008,22568.0
2021-03-31 15:40:00,148.87,148.97,148.63,148.7,39535.0,144.2911,144.388,144.0585,144.1263,39535.0
2021-03-31 15:50:00,148.76,148.79,147.77,147.98,222930.0,144.1845,144.2136,143.2249,143.4285,222930.0
2021-04-01 09:30:00,148.17,148.61,147.3,148.0,109645.0,143.6126,144.0391,142.7694,143.4479,109645.0
2021-04-01 09:40:00,147.81,148.02,147.19,147.19,50563.0,143.2637,143.4673,142.6628,142.6628,50563.0
2021-04-01 09:50:00,147.15,148.26,147.0,148.01,43051.0,142.624,143.6999,142.4786,143.4576,43051.0
2021-04-01 10:00:00,148.07,149.33,147.87,148.99,60995.0,143.5157,144.737,143.3219,144.4074,60995.0
2021-04-01 10:10:00,148.98,149.16,148.23,148.43,35268.0,144.3977,144.5722,143.6708,143.8646,35268.0
2021-04-01 10:20:00,148.36,148.45,147.65,148.19,32137.0,143.7968,143.884,143.1086,143.632,32137.0
2021-04-01 10:30:00,148.11,148.11,147.55,147.93,29537.0,143.5545,143.5545,143.0117,143.38,29537.0
2021-04-01 10:40:00,147.93,148.34,147.78,148.21,27197.0,143.38,143.7774,143.2346,143.6514,27197.0
2021-04-01 10:50:00,148.14,148.14,147.3,147.5,34112.0,143.5836,143.5836,142.7694,142.9632,34112.0
2021-04-01 11:00:00,147.46,147.61,146.81,147.0,29815.0,142.9245,143.0699,142.2945,142.4786,29815.0
2021-04-01 11:10:00,146.93,147.09,146.59,146.7,39588.0,142.4108,142.5659,142.0812,142.1879,39588.0
2021-04-01 11:20:00,146.72,147.42,146.57,147.4,26676.0,142.2072,142.8857,142.0619,142.8663,26676.0
2021-04-01 11:30:00,147.4,147.85,147.31,147.83,17002.0,142.8663,143.3025,142.7791,143.2831,17002.0
2021-04-01 11:40:00,147.79,147.89,147.2,147.26,18103.0,143.2443,143.3413,142.6725,142.7306,18103.0
2021-04-01 11:50:00,147.28,147.63,147.06,147.46,15492.0,142.75,143.0892,142.5368,142.9245,15492.0
2021-04-01 12:00:00,147.48,147.82,147.48,147.7,19140.0,142.9439,143.2734,142.9439,143.1571,19140.0
2021-04-01 12:10:00,147.7,147.84,147.4,147.77,19501.0,143.1571,143.2928,142.8663,143.2249,19501.0
2021-04-01 12:20:00,147.74,147.8,147.38,147.42,21121.0,143.1959,143.254,142.8469,142.8857,21121.0
2021-04-01 12:30:00,147.4,147.76,147.33,147.59,16060.0,142.8663,143.2152,142.7985,143.0505,16060.0
2021-04-01 12:40:00,147.63,147.63,147.28,147.43,18133.0,143.0892,143.0892,142.75,142.8954,18133.0
2021-04-01 12:50:00,147.4,147.45,147.19,147.22,16286.0,142.8663,142.9148,142.6628,142.6919,16286.0
2021-04-01 13:00:00,147.27,147.77,147.14,147.73,31780.0,142.7403,143.2249,142.6143,143.1862,31780.0
2021-04-01 13:10:00,147.7,147.78,147.26,147.39,13692.0,143.1571,143.2346,142.7306,142.8566,13692.0
2021-04-01 13:20:00,147.37,147.61,147.37,147.47,11986.0,142.8372,143.0699,142.8372,142.9342,11986.0
2021-04-01 13:30:00,147.38,147.93,147.38,147.85,11212.0,142.8469,143.38,142.8469,143.3025,11212.0
2021-04-01 13:40:00,147.85,148.0,147.82,147.95,13490.0,143.3025,143.4479,143.2734,143.3994,13490.0
2021-04-01 13:50:00,147.93,148.35,147.91,148.15,21655.0,143.38,143.7871,143.3606,143.5933,21655.0
2021-04-01 14:00:00,148.14,148.42,148.07,148.28,15660.0,143.5836,143.8549,143.5157,143.7193,15660.0
2021-04-01 14:10:00,148.31,148.41,148.08,148.2,14337.0,143.7483,143.8453,143.5254,143.6417,14337.0
2021-04-01 14:20:00,148.21,148.39,148.17,148.34,13892.0,143.6514,143.8259,143.6126,143.7774,13892.0
2021-04-01 14:30:00,148.34,148.52,148.29,148.49,25017.0,143.7774,143.9519,143.7289,143.9228,25017.0
2021-04-01 14:40:00,148.43,148.52,148.21,148.25,12673.0,143.8646,143.9519,143.6514,143.6902,12673.0
2021-04-01 14:50:00,148.29,148.29,148.01,148.19,12346.0,143.7289,143.7289,143.4576,143.632,12346.0
2021-04-01 15:00:00,148.17,148.21,147.97,148.18,14308.0,143.6126,143.6514,143.4188,143.6223,14308.0
2021-04-01 15:10:00,148.21,148.38,148.11,148.28,15768.0,143.6514,143.8162,143.5545,143.7193,15768.0
2021-04-01 15:20:00,148.28,148.32,148.14,148.27,19034.0,143.7193,143.758,143.5836,143.7096,19034.0
2021-04-01 15:30:00,148.26,148.5,147.99,148.45,45247.0,143.6999,143.9325,143.4382,143.884,45247.0
2021-04-01 15:40:00,148.4,148.62,148.19,148.51,28102.0,143.8356,144.0488,143.632,143.9422,28102.0
2021-04-01 15:50:00,148.51,148.57,148.09,148.2,183361.0,143.9422,144.0003,143.5351,143.6417,183361.0
2021-04-05 09:30:00,150.5,153.14,150.24,152.46,200083.0,145.871,148.4298,145.619,147.7707,200083.0
2021-04-05 09:40:00,152.5,152.99,151.7,152.92,100634.0,147.8095,148.2844,147.0341,148.2165,100634.0
2021-04-05 09:50:00,153.0,153.23,152.07,152.21,53055.0,148.2941,148.517,147.3927,147.5284,53055.0
2021-04-05 10:00:00,152.25,152.71,151.88,152.14,77090.0,147.5671,148.013,147.2085,147.4605,77090.0
2021-04-05 10:10:00,152.13,152.25,151.62,151.83,49414.0,147.4508,147.5671,146.9565,147.1601,49414.0
2021-04-05 10:20:00,151.81,152.33,151.57,152.33,38359.0,147.1407,147.6447,146.9081,147.6447,38359.0
2021-04-05 10:30:00,152.3,152.85,152.25,152.68,34143.0,147.6156,148.1487,147.5671,147.9839,34143.0
2021-04-05 10:40:00,152.69,153.03,152.21,152.28,20947.0,147.9936,148.3232,147.5284,147.5962,20947.0
2021-04-05 10:50:00,152.3,152.3,151.66,151.82,22547.0,147.6156,147.6156,146.9953,147.1504,22547.0
2021-04-05 11:00:00,151.84,152.06,151.49,151.61,30571.0,147.1698,147.383,146.8305,146.9468,30571.0
2021-04-05 11:10:00,151.64,152.04,151.29,151.6,26502.0,146.9759,147.3636,146.6367,146.9371,26502.0
2021-04-05 11:20:00,151.66,151.86,151.45,151.69,20203.0,146.9953,147.1891,146.7918,147.0244,20203.0
2021-04-05 11:30:00,151.74,151.82,151.36,151.36,18099.0,147.0728,147.1504,146.7045,146.7045,18099.0
2021-04-05 11:40:00,151.39,151.52,151.0,151.26,18651.0,146.7336,146.8596,146.3556,146.6076,18651.0
2021-04-05 11:50:00,151.18,151.36,150.95,150.96,18581.0,146.5301,146.7045,146.3071,146.3168,18581.0
2021-04-05 12:00:00,150.94,151.21,150.72,150.84,18552.0,146.2974,146.5591,146.0842,146.2005,18552.0
2021-04-05 12:10:00,150.8,151.14,150.67,150.94,19835.0,146.1617,146.4913,146.0357,146.2974,19835.0
2021-04-05 12:20:00,150.94,151.42,150.88,151.33,15365.0,146.2974,146.7627,146.2393,146.6754,15365.0
2021-04-05 12:30:00,151.36,151.53,151.07,151.36,49029.0,146.7045,146.8693,146.4234,146.7045,49029.0
2021-04-05 12:40:00,151.36,151.45,151.15,151.15,22891.0,146.7045,146.7918,146.501,146.501,22891.0
2021-04-05 12:50:00,151.17,151.3,151.04,151.14,25252.0,146.5204,146.6464,146.3944,146.4913,25252.0
2021-04-05 13:00:00,151.1,151.39,151.04,151.24,24140.0,146.4525,146.7336,146.3944,146.5882,24140.0
2021-04-05 13:10:00,151.26,151.29,150.74,150.93,21480.0,146.6076,146.6367,146.1036,146.2877,21480.0
2021-04-05 13:20:00,150.94,151.11,150.87,150.99,14400.0,146.2974,146.4622,146.2296,146.3459,14400.0
2021-04-05 13:30:00,150.91,151.49,150.91,151.33,17923.0,146.2684,146.8305,146.2684,146.6754,17923.0
2021-04-05 13:40:00,151.31,151.67,151.27,151.56,12678.0,146.6561,147.005,146.6173,146.8984,12678.0
2021-04-05 13:50:00,151.6,151.72,151.47,151.7,13174.0,146.9371,147.0534,146.8111,147.0341,13174.0
2021-04-05 14:00:00,151.69,151.81,151.44,151.49,24349.0,147.0244,147.1407,146.7821,146.8305,24349.0
2021-04-05 14:10:00,151.54,151.92,151.5,151.92,14386.0,146.879,147.2473,146.8402,147.2473,14386.0
2021-04-05 14:20:00,151.9,152.09,151.75,151.88,25052.0,147.2279,147.4121,147.0825,147.2085,25052.0
2021-04-05 14:30:00,151.89,151.92,151.54,151.55,25660.0,147.2182,147.2473,146.879,146.8887,25660.0
2021-04-05 14:40:00,151.57,151.76,151.36,151.71,31703.0,146.9081,147.0922,146.7045,147.0438,31703.0
2021-04-05 14:50:00,151.7,151.74,151.38,151.51,19491.0,147.0341,147.0728,146.7239,146.8499,19491.0
2021-04-05 15:00:00,151.51,151.59,151.1,151.56,22074.0,146.8499,146.9274,146.4525,146.8984,22074.0
2021-04-05 15:10:00,151.55,151.8,151.48,151.66,32380.0,146.8887,147.131,146.8208,146.9953,32380.0
2021-04-05 15:20:00,151.63,151.64,151.22,151.32,26622.0,146.9662,146.9759,146.5688,146.6658,26622.0
2021-04-05 15:30:00,151.26,151.58,151.22,151.37,32808.0,146.6076,146.9178,146.5688,146.7142,32808.0
2021-04-05 15:40:00,151.39,151.4,151.07,151.07,55234.0,146.7336,146.7433,146.4234,146.4234,55234.0
2021-04-05 15:50:00,151.06,151.31,150.72,150.97,195205.0,146.4137,146.6561,146.0842,146.3265,195205.0
2021-04-06 09:30:00,151.0,152.39,150.73,151.75,62943.0,146.3556,147.7028,146.0939,147.0825,62943.0
2021-04-06 09:40:00,151.93,152.08,151.49,151.77,33138.0,147.257,147.4024,146.8305,147.1019,33138.0
2021-04-06 09:50:00,151.77,152.64,151.77,152.63,26996.0,147.1019,147.9452,147.1019,147.9355,26996.0
2021-04-06 10:00:00,152.64,152.72,151.67,151.96,31060.0,147.9452,148.0227,147.005,147.2861,31060.0
2021-04-06 10:10:00,151.93,152.38,151.91,152.35,25892.0,147.257,147.6931,147.2376,147.6641,25892.0
2021-04-06 10:20:00,152.32,152.41,151.99,152.15,27695.0,147.635,147.7222,147.3151,147.4702,27695.0
2021-04-06 10:30:00,152.15,152.34,152.08,152.19,34848.0,147.4702,147.6544,147.4024,147.509,34848.0
2021-04-06 10:40:00,152.21,152.34,152.0,152.11,37807.0,147.5284,147.6544,147.3248,147.4315,37807.0
2021-04-06 10:50:00,152.11,152.57,152.02,152.49,21666.0,147.4315,147.8773,147.3442,147.7998,21666.0
2021-04-06 11:00:00,152.5,152.5,152.17,152.46,21042.0,147.8095,147.8095,147.4896,147.7707,21042.0
2021-04-06 11:10:00,152.45,152.47,151.89,152.22,32634.0,147.761,147.7804,147.2182,147.5381,32634.0
2021-04-06 11:20:00,152.22,152.62,152.1,152.48,41144.0,147.5381,147.9258,147.4218,147.7901,41144.0
2021-04-06 11:30:00,152.46,152.64,152.17,152.62,42378.0,147.7707,147.9452,147.4896,147.9258,42378.0
2021-04-06 11:40:00,152.66,152.67,152.32,152.61,27641.0,147.9645,147.9742,147.635,147.9161,27641.0
2021-04-06 11:50:00,152.63,152.63,152.17,152.18,17654.0,147.9355,147.9355,147.4896,147.4993,17654.0
2021-04-06 12:00:00,152.14,152.37,152.07,152.12,12210.0,147.4605,147.6835,147.3927,147.4411,12210.0
2021-04-06 12:10:00,152.09,152.41,151.91,152.22,13239.0,147.4121,147.7222,147.2376,147.5381,13239.0
2021-04-06 12:20:00,152.22,152.31,152.11,152.2,22580.0,147.5381,147.6253,147.4315,147.5187,22580.0
2021-04-06 12:30:00,152.18,152.18,151.85,151.87,15061.0,147.4993,147.4993,147.1795,147.1988,15061.0
2021-04-06 12:40:00,151.76,152.27,151.76,152.21,19269.0,147.0922,147.5865,147.0922,147.5284,19269.0
2021-04-06 12:50:00,152.21,152.37,152.15,152.28,17132.0,147.5284,147.6835,147.4702,147.5962,17132.0
2021-04-06 13:00:00,152.32,152.55,152.24,152.44,14224.0,147.635,147.8579,147.5575,147.7513,14224.0
2021-04-06 13:10:00,152.38,152.47,152.25,152.47,16837.0,147.6931,147.7804,147.5671,147.7804,16837.0
2021-04-06 13:20:00,152.47,152.47,152.07,152.13,25562.0,147.7804,147.7804,147.3927,147.4508,25562.0
2021-04-06 13:30:00,152.16,152.65,152.08,152.4,24971.0,147.4799,147.9548,147.4024,147.7125,24971.0
2021-04-06 13:40:00,152.46,152.66,152.44,152.57,21807.0,147.7707,147.9645,147.7513,147.8773,21807.0
2021-04-06 13:50:00,152.53,152.64,152.45,152.51,23014.0,147.8385,147.9452,147.761,147.8192,23014.0
2021-04-06 14:00:00,152.56,152.77,152.41,152.46,30630.0,147.8676,148.0712,147.7222,147.7707,30630.0
2021-04-06 14:10:00,152.45,152.62,152.42,152.51,18796.0,147.761,147.9258,147.7319,147.8192,18796.0
2021-04-06 14:20:00,152.51,152.7,152.33,152.33,13785.0,147.8192,148.0033,147.6447,147.6447,13785.0
2021-04-06 14:30:00,152.31,152.47,151.89,151.9,19059.0,147.6253,147.7804,147.2182,147.2279,19059.0
2021-04-06 14:40:00,151.86,152.02,151.74,151.99,16668.0,147.1891,147.3442,147.0728,147.3151,16668.0
2021-04-06 14:50:00,152.01,152.01,151.74,151.78,15218.0,147.3345,147.3345,147.0728,147.1116,15218.0
2021-04-06 15:00:00,151.76,151.87,151.38,151.38,19810.0,147.0922,147.1988,146.7239,146.7239,19810.0
2021-04-06 15:10:00,151.42,151.51,151.24,151.37,20394.0,146.7627,146.8499,146.5882,146.7142,20394.0
2021-04-06 15:20:00,151.34,151.4,151.03,151.21,22731.0,146.6851,146.7433,146.3847,146.5591,22731.0
2021-04-06 15:30:00,151.23,151.57,151.1,151.39,34621.0,146.5785,146.9081,146.4525,146.7336,34621.0
2021-04-06 15:40:00,151.39,151.73,151.27,151.27,44221.0,146.7336,147.0631,146.6173,146.6173,44221.0
2021-04-06 15:50:00,151.27,151.68,150.99,151.68,108594.0,146.6173,147.0147,146.3459,147.0147,108594.0
2021-04-07 09:30:00,152.25,152.41,150.82,150.99,41372.0,147.5671,147.7222,146.1811,146.3459,41372.0
2021-04-07 09:40:00,150.93,151.21,150.52,150.89,21258.0,146.2877,146.5591,145.8904,146.249,21258.0
2021-04-07 09:50:00,150.9,151.35,150.72,151.3,25785.0,146.2587,146.6948,146.0842,146.6464,25785.0
2021-04-07 10:00:00,151.27,151.27,150.37,150.51,19351.0,146.6173,146.6173,145.745,145.8807,19351.0
2021-04-07 10:10:00,150.58,151.0,150.34,150.75,23465.0,145.9485,146.3556,145.7159,146.1133,23465.0
2021-04-07 10:20:00,150.75,150.83,150.37,150.42,11922.0,146.1133,146.1908,145.745,145.7934,11922.0
2021-04-07 10:30:00,150.37,150.48,150.12,150.22,23200.0,145.745,145.8516,145.5027,145.5996,23200.0
2021-04-07 10:40:00,150.19,150.42,150.05,150.25,16702.0,145.5705,145.7934,145.4348,145.6287,16702.0
2021-04-07 10:50:00,150.19,150.23,149.72,150.02,22406.0,145.5705,145.6093,145.115,145.4057,22406.0
2021-04-07 11:00:00,149.99,150.1,149.55,149.59,29361.0,145.3767,145.4833,144.9502,144.989,29361.0
2021-04-07 11:10:00,149.6,149.92,149.54,149.54,20077.0,144.9987,145.3088,144.9405,144.9405,20077.0
2021-04-07 11:20:00,149.5,149.5,148.9,149.22,20330.0,144.9017,144.9017,144.3202,144.6303,20330.0
2021-04-07 11:30:00,149.27,149.27,148.38,148.39,37875.0,144.6788,144.6788,143.8162,143.8259,37875.0
2021-04-07 11:40:00,148.35,148.77,148.35,148.63,26769.0,143.7871,144.1942,143.7871,144.0585,26769.0
2021-04-07 11:50:00,148.67,148.97,148.63,148.93,18764.0,144.0973,144.388,144.0585,144.3493,18764.0
2021-04-07 12:00:00,148.94,148.99,148.78,148.89,19111.0,144.359,144.4074,144.2039,144.3105,19111.0
2021-04-07 12:10:00,148.86,148.86,148.1,148.18,23668.0,144.2814,144.2814,143.5448,143.6223,23668.0
2021-04-07 12:20:00,148.18,148.35,148.07,148.35,21144.0,143.6223,143.7871,143.5157,143.7871,21144.0
2021-04-07 12:30:00,148.3,148.78,148.29,148.64,18825.0,143.7386,144.2039,143.7289,144.0682,18825.0
2021-04-07 12:40:00,148.64,148.73,148.47,148.62,19834.0,144.0682,144.1554,143.9034,144.0488,19834.0
2021-04-07 12:50:00,148.67,148.94,148.59,148.79,24077.0,144.0973,144.359,144.0197,144.2136,24077.0
2021-04-07 13:00:00,148.86,148.93,148.68,148.68,17842.0,144.2814,144.3493,144.107,144.107,17842.0
2021-04-07 13:10:00,148.64,148.85,148.49,148.53,16198.0,144.0682,144.2717,143.9228,143.9616,16198.0
2021-04-07 13:20:00,148.58,148.6,148.23,148.28,14353.0,144.01,144.0294,143.6708,143.7193,14353.0
2021-04-07 13:30:00,148.3,148.6,148.27,148.6,10186.0,143.7386,144.0294,143.7096,144.0294,10186.0
2021-04-07 13:40:00,148.54,148.77,148.51,148.72,18109.0,143.9713,144.1942,143.9422,144.1457,18109.0
2021-04-07 13:50:00,148.73,148.73,148.37,148.59,14255.0,144.1554,144.1554,143.8065,144.0197,14255.0
2021-04-07 14:00:00,148.6,148.9,148.55,148.86,19136.0,144.0294,144.3202,143.981,144.2814,19136.0
2021-04-07 14:10:00,148.91,148.98,148.67,148.73,27302.0,144.3299,144.3977,144.0973,144.1554,27302.0
2021-04-07 14:20:00,148.71,148.74,148.4,148.46,16539.0,144.136,144.1651,143.8356,143.8937,16539.0
2021-04-07 14:30:00,148.43,148.67,148.43,148.59,16985.0,143.8646,144.0973,143.8646,144.0197,16985.0
2021-04-07 14:40:00,148.57,148.84,148.52,148.78,11951.0,144.0003,144.262,143.9519,144.2039,11951.0
2021-04-07 14:50:00,148.74,148.95,148.7,148.84,23893.0,144.1651,144.3686,144.1263,144.262,23893.0
2021-04-07 15:00:00,148.83,148.98,148.7,148.78,28432.0,144.2523,144.3977,144.1263,144.2039,28432.0
2021-04-07 15:10:00,148.78,148.83,148.6,148.83,26595.0,144.2039,144.2523,144.0294,144.2523,26595.0
2021-04-07 15:20:00,148.84,148.88,148.48,148.56,28738.0,144.262,144.3008,143.9131,143.9906,28738.0
2021-04-07 15:30:00,148.53,148.65,148.17,148.64,41668.0,143.9616,144.0779,143.6126,144.0682,41668.0
2021-04-07 15:40:00,148.61,148.92,148.49,148.82,50875.0,144.0391,144.3396,143.9228,144.2426,50875.0
2021-04-07 15:50:00,148.76,148.92,148.58,148.79,100749.0,144.1845,144.3396,144.01,144.2136,100749.0
2021-04-08 09:30:00,148.67,148.99,147.37,147.82,75318.0,144.0973,144.4074,142.8372,143.2734,75318.0
2021-04-08 09:40:00,147.69,147.74,146.79,146.97,45408.0,143.1474,143.1959,142.2751,142.4495,45408.0
2021-04-08 09:50:00,147.05,147.58,146.84,147.46,35823.0,142.5271,143.0408,142.3235,142.9245,35823.0
2021-04-08 10:00:00,147.5,147.8,146.87,147.31,20225.0,142.9632,143.254,142.3526,142.7791,20225.0
2021-04-08 10:10:00,147.27,147.93,146.92,147.7,29805.0,142.7403,143.38,142.4011,143.1571,29805.0
2021-04-08 10:20:00,147.75,148.22,147.62,148.05,35880.0,143.2056,143.6611,143.0796,143.4963,35880.0
2021-04-08 10:30:00,148.0,148.35,147.66,148.19,18753.0,143.4479,143.7871,143.1183,143.632,18753.0
2021-04-08 10:40:00,148.39,148.64,148.19,148.19,19079.0,143.8259,144.0682,143.632,143.632,19079.0
2021-04-08 10:50:00,148.22,148.23,148.02,148.17,14415.0,143.6611,143.6708,143.4673,143.6126,14415.0
2021-04-08 11:00:00,148.21,148.38,148.01,148.25,11234.0,143.6514,143.8162,143.4576,143.6902,11234.0
2021-04-08 11:10:00,148.29,148.45,148.18,148.34,10981.0,143.7289,143.884,143.6223,143.7774,10981.0
2021-04-08 11:20:00,148.38,148.65,148.25,148.59,9565.0,143.8162,144.0779,143.6902,144.0197,9565.0
2021-04-08 11:30:00,148.62,148.86,148.5,148.85,9908.0,144.0488,144.2814,143.9325,144.2717,9908.0
2021-04-08 11:40:00,148.84,148.99,148.77,148.94,14704.0,144.262,144.4074,144.1942,144.359,14704.0
2021-04-08 11:50:00,148.95,149.58,148.87,149.41,18017.0,144.3686,144.9793,144.2911,144.8145,18017.0
2021-04-08 12:00:00,149.44,149.54,149.36,149.5,10733.0,144.8436,144.9405,144.766,144.9017,10733.0
2021-04-08 12:10:00,149.52,149.72,149.43,149.64,41257.0,144.9211,145.115,144.8339,145.0374,41257.0
2021-04-08 12:20:00,149.65,149.94,149.62,149.67,27808.0,145.0471,145.3282,145.018,145.0665,27808.0
2021-04-08 12:30:00,149.66,149.71,149.38,149.66,20221.0,145.0568,145.1053,144.7854,145.0568,20221.0
2021-04-08 12:40:00,149.66,149.72,149.38,149.53,19942.0,145.0568,145.115,144.7854,144.9308,19942.0
2021-04-08 12:50:00,149.58,149.61,149.33,149.39,9835.0,144.9793,145.0083,144.737,144.7951,9835.0
2021-04-08 13:00:00,149.39,149.47,149.18,149.22,9612.0,144.7951,144.8727,144.5916,144.6303,9612.0
2021-04-08 13:10:00,149.24,149.29,148.93,149.1,10222.0,144.6497,144.6982,144.3493,144.514,10222.0
2021-04-08 13:20:00,149.14,149.26,148.74,148.78,12035.0,144.5528,144.6691,144.1651,144.2039,12035.0
2021-04-08 13:30:00,148.87,148.89,148.46,148.53,15807.0,144.2911,144.3105,143.8937,143.9616,15807.0
2021-04-08 13:40:00,148.51,148.79,148.45,148.76,9218.0,143.9422,144.2136,143.884,144.1845,9218.0
2021-04-08 13:50:00,148.74,148.84,148.61,148.75,9071.0,144.1651,144.262,144.0391,144.1748,9071.0
2021-04-08 14:00:00,148.82,148.97,148.79,148.89,7340.0,144.2426,144.388,144.2136,144.3105,7340.0
2021-04-08 14:10:00,148.86,148.89,148.55,148.8,57025.0,144.2814,144.3105,143.981,144.2233,57025.0
2021-04-08 14:20:00,148.93,149.17,148.81,149.08,16824.0,144.3493,144.5819,144.233,144.4946,16824.0
2021-04-08 14:30:00,149.04,149.08,148.9,149.08,34243.0,144.4559,144.4946,144.3202,144.4946,34243.0
2021-04-08 14:40:00,149.07,149.25,148.95,149.03,35077.0,144.485,144.6594,144.3686,144.4462,35077.0
2021-04-08 14:50:00,149.03,149.25,148.97,149.16,13498.0,144.4462,144.6594,144.388,144.5722,13498.0
2021-04-08 15:00:00,149.12,149.28,149.08,149.15,8897.0,144.5334,144.6885,144.4946,144.5625,8897.0
2021-04-08 15:10:00,149.11,149.2,148.77,149.19,13874.0,144.5237,144.611,144.1942,144.6013,13874.0
2021-04-08 15:20:00,149.18,149.31,149.08,149.2,10643.0,144.5916,144.7176,144.4946,144.611,10643.0
2021-04-08 15:30:00,149.22,149.32,149.04,149.1,20635.0,144.6303,144.7273,144.4559,144.514,20635.0
2021-04-08 15:40:00,149.08,149.16,148.95,149.11,20679.0,144.4946,144.5722,144.3686,144.5237,20679.0
2021-04-08 15:50:00,149.12,149.55,149.09,149.44,93374.0,144.5334,144.9502,144.5043,144.8436,93374.0
2021-04-09 09:30:00,148.26,149.0,147.64,147.85,71134.0,143.6999,144.4171,143.0989,143.3025,71134.0
2021-04-09 09:40:00,147.75,148.13,147.6,147.68,22678.0,143.2056,143.5739,143.0602,143.1377,22678.0
2021-04-09 09:50:00,147.6,147.97,147.3,147.44,18934.0,143.0602,143.4188,142.7694,142.9051,18934.0
2021-04-09 10:00:00,147.39,147.63,146.83,147.24,23488.0,142.8566,143.0892,142.3139,142.7112,23488.0
2021-04-09 10:10:00,147.26,147.53,147.05,147.09,15920.0,142.7306,142.9923,142.5271,142.5659,15920.0
2021-04-09 10:20:00,147.1,147.1,146.46,146.59,102815.0,142.5755,142.5755,141.9552,142.0812,102815.0
2021-04-09 10:30:00,146.53,147.17,146.07,146.99,41489.0,142.0231,142.6434,141.5772,142.4689,41489.0
2021-04-09 10:40:00,146.94,147.7,146.78,147.67,16334.0,142.4205,143.1571,142.2654,143.128,16334.0
2021-04-09 10:50:00,147.74,147.97,147.67,147.91,11553.0,143.1959,143.4188,143.128,143.3606,11553.0
2021-04-09 11:00:00,147.93,148.34,147.92,147.99,18279.0,143.38,143.7774,143.3703,143.4382,18279.0
2021-04-09 11:10:00,147.94,148.07,147.63,147.67,13767.0,143.3897,143.5157,143.0892,143.128,13767.0
2021-04-09 11:20:00,147.68,147.73,147.39,147.41,15038.0,143.1377,143.1862,142.8566,142.876,15038.0
2021-04-09 11:30:00,147.42,147.66,147.17,147.66,24105.0,142.8857,143.1183,142.6434,143.1183,24105.0
2021-04-09 11:40:00,147.61,147.78,147.49,147.5,8958.0,143.0699,143.2346,142.9536,142.9632,8958.0
2021-04-09 11:50:00,147.56,147.94,147.56,147.9,12032.0,143.0214,143.3897,143.0214,143.3509,12032.0
2021-04-09 12:00:00,147.85,147.97,147.75,147.75,7581.0,143.3025,143.4188,143.2056,143.2056,7581.0
2021-04-09 12:10:00,147.78,147.99,147.71,147.75,13196.0,143.2346,143.4382,143.1668,143.2056,13196.0
2021-04-09 12:20:00,147.77,147.88,147.67,147.85,8594.0,143.2249,143.3316,143.128,143.3025,8594.0
2021-04-09 12:30:00,147.88,148.05,147.79,147.98,7292.0,143.3316,143.4963,143.2443,143.4285,7292.0
2021-04-09 12:40:00,148.0,148.24,147.9,147.9,10555.0,143.4479,143.6805,143.3509,143.3509,10555.0
2021-04-09 12:50:00,147.91,148.22,147.83,148.22,8517.0,143.3606,143.6611,143.2831,143.6611,8517.0
2021-04-09 13:00:00,148.21,148.21,147.95,148.15,9759.0,143.6514,143.6514,143.3994,143.5933,9759.0
2021-04-09 13:10:00,148.15,148.29,148.09,148.15,8516.0,143.5933,143.7289,143.5351,143.5933,8516.0
2021-04-09 13:20:00,148.15,148.18,147.8,147.82,8362.0,143.5933,143.6223,143.254,143.2734,8362.0
2021-04-09 13:30:00,147.79,148.08,147.79,148.08,11630.0,143.2443,143.5254,143.2443,143.5254,11630.0
2021-04-09 13:40:00,148.06,148.13,147.92,148.04,8839.0,143.506,143.5739,143.3703,143.4866,8839.0
2021-04-09 13:50:00,148.01,148.18,147.86,148.07,26139.0,143.4576,143.6223,143.3122,143.5157,26139.0
2021-04-09 14:00:00,148.0,148.1,147.74,147.8,14801.0,143.4479,143.5448,143.1959,143.254,14801.0
2021-04-09 14:10:00,147.82,148.0,147.77,147.91,8807.0,143.2734,143.4479,143.2249,143.3606,8807.0
2021-04-09 14:20:00,147.94,147.94,147.77,147.85,10824.0,143.3897,143.3897,143.2249,143.3025,10824.0
2021-04-09 14:30:00,147.82,148.01,147.8,147.93,10646.0,143.2734,143.4576,143.254,143.38,10646.0
2021-04-09 14:40:00,147.95,148.18,147.88,148.18,14387.0,143.3994,143.6223,143.3316,143.6223,14387.0
2021-04-09 14:50:00,148.13,148.15,147.89,148.01,11554.0,143.5739,143.5933,143.3413,143.4576,11554.0
2021-04-09 15:00:00,148.02,148.22,148.0,148.12,23464.0,143.4673,143.6611,143.4479,143.5642,23464.0
2021-04-09 15:10:00,148.15,148.4,147.96,148.36,25885.0,143.5933,143.8356,143.4091,143.7968,25885.0
2021-04-09 15:20:00,148.31,148.69,148.28,148.65,17603.0,143.7483,144.1166,143.7193,144.0779,17603.0
2021-04-09 15:30:00,148.62,148.68,148.53,148.53,38761.0,144.0488,144.107,143.9616,143.9616,38761.0
2021-04-09 15:40:00,148.54,148.61,148.43,148.57,34539.0,143.9713,144.0391,143.8646,144.0003,34539.0
2021-04-09 15:50:00,148.59,148.88,148.42,148.48,118895.0,144.0197,144.3008,143.8549,143.9131,118895.0
2021-04-12 09:30:00,148.29,148.78,147.5,147.61,39955.0,143.7289,144.2039,142.9632,143.0699,39955.0
2021-04-12 09:40:00,147.71,147.84,147.0,147.26,17333.0,143.1668,143.2928,142.4786,142.7306,17333.0
2021-04-12 09:50:00,147.31,147.52,146.9,147.21,16782.0,142.7791,142.9826,142.3817,142.6822,16782.0
2021-04-12 10:00:00,147.21,147.73,147.17,147.73,13853.0,142.6822,143.1862,142.6434,143.1862,13853.0
2021-04-12 10:10:00,147.73,148.09,147.25,148.07,17580.0,143.1862,143.5351,142.7209,143.5157,17580.0
2021-04-12 10:20:00,148.08,148.26,147.94,148.0,19032.0,143.5254,143.6999,143.3897,143.4479,19032.0
2021-04-12 10:30:00,148.06,148.13,147.77,148.01,15857.0,143.506,143.5739,143.2249,143.4576,15857.0
2021-04-12 10:40:00,148.0,148.33,147.94,148.33,17531.0,143.4479,143.7677,143.3897,143.7677,17531.0
2021-04-12 10:50:00,148.36,148.43,147.88,148.07,11540.0,143.7968,143.8646,143.3316,143.5157,11540.0
2021-04-12 11:00:00,148.12,148.12,147.41,147.49,10527.0,143.5642,143.5642,142.876,142.9536,10527.0
2021-04-12 11:10:00,147.45,148.27,147.27,148.17,13936.0,142.9148,143.7096,142.7403,143.6126,13936.0
2021-04-12 11:20:00,148.16,148.19,147.77,147.95,14368.0,143.6029,143.632,143.2249,143.3994,14368.0
2021-04-12 11:30:00,147.93,148.32,147.76,148.32,14436.0,143.38,143.758,143.2152,143.758,14436.0
2021-04-12 11:40:00,148.25,148.73,148.2,148.54,15122.0,143.6902,144.1554,143.6417,143.9713,15122.0
2021-04-12 11:50:00,148.54,148.76,148.51,148.75,8456.0,143.9713,144.1845,143.9422,144.1748,8456.0
2021-04-12 12:00:00,148.78,148.84,148.47,148.76,17583.0,144.2039,144.262,143.9034,144.1845,17583.0
2021-04-12 12:10:00,148.76,148.91,148.63,148.78,12015.0,144.1845,144.3299,144.0585,144.2039,12015.0
2021-04-12 12:20:00,148.78,148.78,148.56,148.6,20431.0,144.2039,144.2039,143.9906,144.0294,20431.0
2021-04-12 12:30:00,148.62,148.9,148.61,148.72,11992.0,144.0488,144.3202,144.0391,144.1457,11992.0
2021-04-12 12:40:00,148.72,148.89,148.63,148.82,12130.0,144.1457,144.3105,144.0585,144.2426,12130.0
2021-04-12 12:50:00,148.83,148.87,148.6,148.64,8781.0,144.2523,144.2911,144.0294,144.0682,8781.0
2021-04-12 13:00:00,148.66,148.8,148.52,148.68,8761.0,144.0876,144.2233,143.9519,144.107,8761.0
2021-04-12 13:10:00,148.63,148.63,148.32,148.48,12402.0,144.0585,144.0585,143.758,143.9131,12402.0
2021-04-12 13:20:00,148.48,148.84,148.46,148.64,16211.0,143.9131,144.262,143.8937,144.0682,16211.0
2021-04-12 13:30:00,148.61,148.77,148.5,148.75,10608.0,144.0391,144.1942,143.9325,144.1748,10608.0
2021-04-12 13:40:00,148.74,148.82,148.59,148.6,8183.0,144.1651,144.2426,144.0197,144.0294,8183.0
2021-04-12 13:50:00,148.66,148.67,148.39,148.53,18330.0,144.0876,144.0973,143.8259,143.9616,18330.0
2021-04-12 14:00:00,148.5,148.61,148.25,148.36,10607.0,143.9325,144.0391,143.6902,143.7968,10607.0
2021-04-12 14:10:00,148.41,148.61,148.41,148.58,15893.0,143.8453,144.0391,143.8453,144.01,15893.0
2021-04-12 14:20:00,148.59,148.83,148.57,148.83,7835.0,144.0197,144.2523,144.0003,144.2523,7835.0
2021-04-12 14:30:00,148.85,149.05,148.81,148.88,12481.0,144.2717,144.4656,144.233,144.3008,12481.0
2021-04-12 14:40:00,148.84,148.92,148.76,148.76,8623.0,144.262,144.3396,144.1845,144.1845,8623.0
2021-04-12 14:50:00,148.77,148.91,148.72,148.72,12010.0,144.1942,144.3299,144.1457,144.1457,12010.0
2021-04-12 15:00:00,148.7,148.7,148.4,148.5,26554.0,144.1263,144.1263,143.8356,143.9325,26554.0
2021-04-12 15:10:00,148.53,148.97,148.53,148.92,20092.0,143.9616,144.388,143.9616,144.3396,20092.0
2021-04-12 15:20:00,148.92,149.24,148.92,149.22,33417.0,144.3396,144.6497,144.3396,144.6303,33417.0
2021-04-12 15:30:00,149.24,149.29,148.98,149.26,28112.0,144.6497,144.6982,144.3977,144.6691,28112.0
2021-04-12 15:40:00,149.25,149.33,149.08,149.16,24528.0,144.6594,144.737,144.4946,144.5722,24528.0
2021-04-12 15:50:00,149.03,149.45,149.01,149.35,102340.0,144.4462,144.8533,144.4268,144.7563,102340.0
2021-04-13 09:30:00,148.11,148.87,147.8,148.0,80603.0,143.5545,144.2911,143.254,143.4479,80603.0
2021-04-13 09:40:00,147.9,147.9,146.38,146.65,114928.0,143.3509,143.3509,141.8777,142.1394,114928.0
2021-04-13 09:50:00,146.57,146.82,145.99,146.41,82437.0,142.0619,142.3042,141.4997,141.9068,82437.0
2021-04-13 10:00:00,146.7,147.54,146.52,146.66,24591.0,142.1879,143.002,142.0134,142.1491,24591.0
2021-04-13 10:10:00,146.69,147.37,146.58,147.33,44536.0,142.1782,142.8372,142.0715,142.7985,44536.0
2021-04-13 10:20:00,147.35,147.96,147.32,147.67,19503.0,142.8179,143.4091,142.7888,143.128,19503.0
2021-04-13 10:30:00,147.57,147.86,147.34,147.34,17625.0,143.0311,143.3122,142.8082,142.8082,17625.0
2021-04-13 10:40:00,147.3,147.71,147.25,147.69,11328.0,142.7694,143.1668,142.7209,143.1474,11328.0
2021-04-13 10:50:00,147.71,148.07,147.49,147.72,25294.0,143.1668,143.5157,142.9536,143.1765,25294.0
2021-04-13 11:00:00,147.71,148.04,147.71,147.94,10377.0,143.1668,143.4866,143.1668,143.3897,10377.0
2021-04-13 11:10:00,147.94,148.27,147.9,148.12,24131.0,143.3897,143.7096,143.3509,143.5642,24131.0
2021-04-13 11:20:00,148.2,148.36,148.01,148.19,9648.0,143.6417,143.7968,143.4576,143.632,9648.0
2021-04-13 11:30:00,148.36,148.52,148.04,148.04,7234.0,143.7968,143.9519,143.4866,143.4866,7234.0
2021-04-13 11:40:00,148.02,148.27,147.87,148.24,10645.0,143.4673,143.7096,143.3219,143.6805,10645.0
2021-04-13 11:50:00,148.21,148.35,148.2,148.35,5059.0,143.6514,143.7871,143.6417,143.7871,5059.0
2021-04-13 12:00:00,148.42,148.46,148.23,148.34,6049.0,143.8549,143.8937,143.6708,143.7774,6049.0
2021-04-13 12:10:00,148.34,148.44,148.19,148.4,8312.0,143.7774,143.8743,143.632,143.8356,8312.0
2021-04-13 12:20:00,148.48,148.48,148.09,148.09,7186.0,143.9131,143.9131,143.5351,143.5351,7186.0
2021-04-13 12:30:00,148.08,148.09,147.87,147.94,10262.0,143.5254,143.5351,143.3219,143.3897,10262.0
2021-04-13 12:40:00,147.97,148.07,147.78,147.89,12607.0,143.4188,143.5157,143.2346,143.3413,12607.0
2021-04-13 12:50:00,147.86,148.03,147.84,147.93,5147.0,143.3122,143.4769,143.2928,143.38,5147.0
2021-04-13 13:00:00,147.93,148.07,147.87,148.04,10024.0,143.38,143.5157,143.3219,143.4866,10024.0
2021-04-13 13:10:00,148.08,148.23,148.07,148.21,7272.0,143.5254,143.6708,143.5157,143.6514,7272.0
2021-04-13 13:20:00,148.2,148.25,148.0,148.0,6400.0,143.6417,143.6902,143.4479,143.4479,6400.0
2021-04-13 13:30:00,148.05,148.41,147.98,148.41,14796.0,143.4963,143.8453,143.4285,143.8453,14796.0
2021-04-13 13:40:00,148.43,148.45,148.27,148.35,5052.0,143.8646,143.884,143.7096,143.7871,5052.0
2021-04-13 13:50:00,148.38,148.44,148.26,148.36,6424.0,143.8162,143.8743,143.6999,143.7968,6424.0
2021-04-13 14:00:00,148.36,148.71,148.36,148.67,13834.0,143.7968,144.136,143.7968,144.0973,13834.0
2021-04-13 14:10:00,148.69,148.8,148.56,148.72,21390.0,144.1166,144.2233,143.9906,144.1457,21390.0
2021-04-13 14:20:00,148.73,149.0,148.72,148.82,15088.0,144.1554,144.4171,144.1457,144.2426,15088.0
2021-04-13 14:30:00,148.8,149.03,148.79,148.85,43775.0,144.2233,144.4462,144.2136,144.2717,43775.0
2021-04-13 14:40:00,148.88,148.96,148.76,148.84,5322.0,144.3008,144.3783,144.1845,144.262,5322.0
2021-04-13 14:50:00,148.83,148.99,148.78,148.91,10187.0,144.2523,144.4074,144.2039,144.3299,10187.0
2021-04-13 15:00:00,148.94,149.16,148.94,149.05,15669.0,144.359,144.5722,144.359,144.4656,15669.0
2021-04-13 15:10:00,149.06,149.12,148.84,148.95,20193.0,144.4753,144.5334,144.262,144.3686,20193.0
2021-04-13 15:20:00,148.98,149.06,148.73,148.86,13261.0,144.3977,144.4753,144.1554,144.2814,13261.0
2021-04-13 15:30:00,148.88,149.0,148.8,149.0,18423.0,144.3008,144.4171,144.2233,144.4171,18423.0
2021-04-13 15:40:00,148.93,148.94,148.61,148.77,48054.0,144.3493,144.359,144.0391,144.1942,48054.0
2021-04-13 15:50:00,148.77,148.93,148.64,148.81,137077.0,144.1942,144.3493,144.0682,144.233,137077.0
2021-04-14 09:30:00,149.09,149.98,148.76,148.96,86175.0,144.5043,145.367,144.1845,144.3783,86175.0
2021-04-14 09:40:00,148.86,149.52,148.7,149.36,38530.0,144.2814,144.9211,144.1263,144.766,38530.0
2021-04-14 09:50:00,149.36,150.28,149.15,150.25,45656.0,144.766,145.6577,144.5625,145.6287,45656.0
2021-04-14 10:00:00,150.28,150.93,150.25,150.73,49080.0,145.6577,146.2877,145.6287,146.0939,49080.0
2021-04-14 10:10:00,150.75,151.22,150.5,150.9,41060.0,146.1133,146.5688,145.871,146.2587,41060.0
2021-04-14 10:20:00,150.75,150.92,150.36,150.49,20115.0,146.1133,146.2781,145.7353,145.8613,20115.0
2021-04-14 10:30:00,150.52,151.08,150.5,150.99,18393.0,145.8904,146.4331,145.871,146.3459,18393.0
2021-04-14 10:40:00,150.96,151.53,150.95,151.49,33581.0,146.3168,146.8693,146.3071,146.8305,33581.0
2021-04-14 10:50:00,151.46,151.58,151.2,151.2,19141.0,146.8014,146.9178,146.5494,146.5494,19141.0
2021-04-14 11:00:00,151.25,151.32,150.99,151.26,20113.0,146.5979,146.6658,146.3459,146.6076,20113.0
2021-04-14 11:10:00,151.27,151.81,151.25,151.39,18991.0,146.6173,147.1407,146.5979,146.7336,18991.0
2021-04-14 11:20:00,151.45,151.51,151.18,151.47,15820.0,146.7918,146.8499,146.5301,146.8111,15820.0
2021-04-14 11:30:00,151.54,151.55,151.09,151.14,15038.0,146.879,146.8887,146.4428,146.4913,15038.0
2021-04-14 11:40:00,151.13,151.33,150.9,151.19,12270.0,146.4816,146.6754,146.2587,146.5398,12270.0
2021-04-14 11:50:00,151.15,151.25,150.9,151.12,7431.0,146.501,146.5979,146.2587,146.4719,7431.0
2021-04-14 12:00:00,151.18,151.25,150.74,151.1,9280.0,146.5301,146.5979,146.1036,146.4525,9280.0
2021-04-14 12:10:00,151.16,151.27,150.95,151.27,12964.0,146.5107,146.6173,146.3071,146.6173,12964.0
2021-04-14 12:20:00,151.29,151.59,151.27,151.34,26457.0,146.6367,146.9274,146.6173,146.6851,26457.0
2021-04-14 12:30:00,151.41,151.56,151.34,151.56,5667.0,146.753,146.8984,146.6851,146.8984,5667.0
2021-04-14 12:40:00,151.6,151.82,151.53,151.56,12726.0,146.9371,147.1504,146.8693,146.8984,12726.0
2021-04-14 12:50:00,151.6,151.7,151.51,151.63,18597.0,146.9371,147.0341,146.8499,146.9662,18597.0
2021-04-14 13:00:00,151.6,151.76,151.45,151.59,18862.0,146.9371,147.0922,146.7918,146.9274,18862.0
2021-04-14 13:10:00,151.62,151.79,151.41,151.75,15854.0,146.9565,147.1213,146.753,147.0825,15854.0
2021-04-14 13:20:00,151.76,151.94,151.6,151.6,59787.0,147.0922,147.2667,146.9371,146.9371,59787.0
2021-04-14 13:30:00,151.57,151.58,151.18,151.35,11531.0,146.9081,146.9178,146.5301,146.6948,11531.0
2021-04-14 13:40:00,151.3,151.65,151.28,151.59,14658.0,146.6464,146.9856,146.627,146.9274,14658.0
2021-04-14 13:50:00,151.52,151.66,150.83,150.96,12474.0,146.8596,146.9953,146.1908,146.3168,12474.0
2021-04-14 14:00:00,151.0,151.08,150.6,150.6,14434.0,146.3556,146.4331,145.9679,145.9679,14434.0
2021-04-14 14:10:00,150.66,150.99,150.64,150.84,10481.0,146.0261,146.3459,146.0067,146.2005,10481.0
2021-04-14 14:20:00,150.8,151.11,150.75,150.83,12894.0,146.1617,146.4622,146.1133,146.1908,12894.0
2021-04-14 14:30:00,150.82,150.9,150.54,150.55,9982.0,146.1811,146.2587,145.9097,145.9194,9982.0
2021-04-14 14:40:00,150.61,150.76,150.36,150.36,13126.0,145.9776,146.123,145.7353,145.7353,13126.0
2021-04-14 14:50:00,150.33,150.38,150.05,150.06,13438.0,145.7062,145.7547,145.4348,145.4445,13438.0
2021-04-14 15:00:00,150.08,150.14,149.66,149.8,22109.0,145.4639,145.522,145.0568,145.1925,22109.0
2021-04-14 15:10:00,149.74,150.18,149.66,150.07,15342.0,145.1343,145.5608,145.0568,145.4542,15342.0
2021-04-14 15:20:00,150.08,150.23,149.85,150.23,12493.0,145.4639,145.6093,145.241,145.6093,12493.0
2021-04-14 15:30:00,150.27,150.31,149.84,149.84,16309.0,145.648,145.6868,145.2313,145.2313,16309.0
2021-04-14 15:40:00,149.87,149.94,149.6,149.71,27283.0,145.2604,145.3282,144.9987,145.1053,27283.0
2021-04-14 15:50:00,149.75,149.98,149.31,149.67,132217.0,145.144,145.367,144.7176,145.0665,132217.0
2021-04-15 09:30:00,149.81,150.28,148.54,148.91,45378.0,145.2022,145.6577,143.9713,144.3299,45378.0
2021-04-15 09:40:00,149.0,149.28,148.6,148.85,13527.0,144.4171,144.6885,144.0294,144.2717,13527.0
2021-04-15 09:50:00,148.84,149.64,148.51,149.49,14104.0,144.262,145.0374,143.9422,144.892,14104.0
2021-04-15 10:00:00,149.57,149.78,149.27,149.27,11349.0,144.9696,145.1731,144.6788,144.6788,11349.0
2021-04-15 10:10:00,149.34,149.35,148.9,149.28,9960.0,144.7467,144.7563,144.3202,144.6885,9960.0
2021-04-15 10:20:00,149.37,149.77,149.33,149.72,9934.0,144.7757,145.1634,144.737,145.115,9934.0
2021-04-15 10:30:00,149.74,150.07,149.74,150.05,10523.0,145.1343,145.4542,145.1343,145.4348,10523.0
2021-04-15 10:40:00,150.06,150.62,150.0,150.36,13365.0,145.4445,145.9873,145.3864,145.7353,13365.0
2021-04-15 10:50:00,150.27,150.4,150.1,150.28,15098.0,145.648,145.774,145.4833,145.6577,15098.0
2021-04-15 11:00:00,150.32,150.35,150.02,150.09,20116.0,145.6965,145.7256,145.4057,145.4736,20116.0
2021-04-15 11:10:00,150.06,150.2,149.87,149.87,16046.0,145.4445,145.5802,145.2604,145.2604,16046.0
2021-04-15 11:20:00,149.79,149.86,149.57,149.59,13141.0,145.1828,145.2507,144.9696,144.989,13141.0
2021-04-15 11:30:00,149.63,149.81,149.49,149.68,13174.0,145.0277,145.2022,144.892,145.0762,13174.0
2021-04-15 11:40:00,149.65,149.66,149.43,149.58,26159.0,145.0471,145.0568,144.8339,144.9793,26159.0
2021-04-15 11:50:00,149.6,149.88,149.52,149.78,20522.0,144.9987,145.27,144.9211,145.1731,20522.0
2021-04-15 12:00:00,149.68,149.76,149.54,149.66,11034.0,145.0762,145.1537,144.9405,145.0568,11034.0
2021-04-15 12:10:00,149.68,149.69,149.28,149.6,13667.0,145.0762,145.0859,144.6885,144.9987,13667.0
2021-04-15 12:20:00,149.57,149.63,149.25,149.28,13875.0,144.9696,145.0277,144.6594,144.6885,13875.0
2021-04-15 12:30:00,149.28,149.41,148.96,149.05,36823.0,144.6885,144.8145,144.3783,144.4656,36823.0
2021-04-15 12:40:00,149.01,149.13,148.81,149.08,29759.0,144.4268,144.5431,144.233,144.4946,29759.0
2021-04-15 12:50:00,149.09,149.12,148.79,148.8,23408.0,144.5043,144.5334,144.2136,144.2233,23408.0
2021-04-15 13:00:00,148.81,148.96,148.54,148.64,45607.0,144.233,144.3783,143.9713,144.0682,45607.0
2021-04-15 13:10:00,148.67,148.8,148.46,148.65,25252.0,144.0973,144.2233,143.8937,144.0779,25252.0
2021-04-15 13:20:00,148.64,148.83,148.58,148.69,15855.0,144.0682,144.2523,144.01,144.1166,15855.0
2021-04-15 13:30:00,148.7,148.85,148.6,148.78,43204.0,144.1263,144.2717,144.0294,144.2039,43204.0
2021-04-15 13:40:00,148.77,148.97,148.76,148.89,12665.0,144.1942,144.388,144.1845,144.3105,12665.0
2021-04-15 13:50:00,148.86,149.27,148.85,149.26,8162.0,144.2814,144.6788,144.2717,144.6691,8162.0
2021-04-15 14:00:00,149.27,149.39,149.06,149.13,15293.0,144.6788,144.7951,144.4753,144.5431,15293.0
2021-04-15 14:10:00,149.15,149.37,149.02,149.29,14442.0,144.5625,144.7757,144.4365,144.6982,14442.0
2021-04-15 14:20:00,149.33,149.59,149.33,149.46,9088.0,144.737,144.989,144.737,144.863,9088.0
2021-04-15 14:30:00,149.54,149.54,149.25,149.41,9553.0,144.9405,144.9405,144.6594,144.8145,9553.0
2021-04-15 14:40:00,149.35,149.48,149.33,149.47,8732.0,144.7563,144.8823,144.737,144.8727,8732.0
2021-04-15 14:50:00,149.43,149.47,149.11,149.35,10991.0,144.8339,144.8727,144.5237,144.7563,10991.0
2021-04-15 15:00:00,149.36,149.69,149.3,149.46,15556.0,144.766,145.0859,144.7079,144.863,15556.0
2021-04-15 15:10:00,149.41,149.51,149.21,149.49,12748.0,144.8145,144.9114,144.6207,144.892,12748.0
2021-04-15 15:20:00,149.51,149.52,149.31,149.41,21971.0,144.9114,144.9211,144.7176,144.8145,21971.0
2021-04-15 15:30:00,149.4,149.45,149.22,149.4,36743.0,144.8048,144.8533,144.6303,144.8048,36743.0
2021-04-15 15:40:00,149.41,149.47,149.26,149.33,41971.0,144.8145,144.8727,144.6691,144.737,41971.0
2021-04-15 15:50:00,149.34,149.48,149.02,149.08,103703.0,144.7467,144.8823,144.4365,144.4946,103703.0
2021-04-16 09:30:00,149.8,151.2,149.66,150.36,90486.0,145.1925,146.5494,145.0568,145.7353,90486.0
2021-04-16 09:40:00,150.26,151.32,150.25,150.91,27281.0,145.6384,146.6658,145.6287,146.2684,27281.0
2021-04-16 09:50:00,150.87,150.87,150.13,150.4,11391.0,146.2296,146.2296,145.5124,145.774,11391.0
2021-04-16 10:00:00,150.34,150.47,149.93,150.37,27554.0,145.7159,145.8419,145.3185,145.745,27554.0
2021-04-16 10:10:00,150.35,150.61,150.09,150.18,49630.0,145.7256,145.9776,145.4736,145.5608,49630.0
2021-04-16 10:20:00,150.12,150.32,150.04,150.08,13586.0,145.5027,145.6965,145.4251,145.4639,13586.0
2021-04-16 10:30:00,150.02,150.16,149.73,150.15,35074.0,145.4057,145.5414,145.1247,145.5317,35074.0
2021-04-16 10:40:00,150.18,150.42,149.93,150.21,33227.0,145.5608,145.7934,145.3185,145.5899,33227.0
2021-04-16 10:50:00,150.22,150.22,149.5,149.5,18983.0,145.5996,145.5996,144.9017,144.9017,18983.0
2021-04-16 11:00:00,149.5,149.82,149.34,149.51,16925.0,144.9017,145.2119,144.7467,144.9114,16925.0
2021-04-16 11:10:00,149.51,149.56,149.16,149.26,19123.0,144.9114,144.9599,144.5722,144.6691,19123.0
2021-04-16 11:20:00,149.27,149.32,148.96,149.03,20878.0,144.6788,144.7273,144.3783,144.4462,20878.0
2021-04-16 11:30:00,148.98,149.28,148.91,149.17,10529.0,144.3977,144.6885,144.3299,144.5819,10529.0
2021-04-16 11:40:00,149.15,149.31,148.69,148.81,38755.0,144.5625,144.7176,144.1166,144.233,38755.0
2021-04-16 11:50:00,148.75,148.85,148.47,148.49,37557.0,144.1748,144.2717,143.9034,143.9228,37557.0
2021-04-16 12:00:00,148.53,148.66,148.43,148.52,22637.0,143.9616,144.0876,143.8646,143.9519,22637.0
2021-04-16 12:10:00,148.48,148.64,148.43,148.5,15459.0,143.9131,144.0682,143.8646,143.9325,15459.0
2021-04-16 12:20:00,148.48,148.63,148.31,148.4,37465.0,143.9131,144.0585,143.7483,143.8356,37465.0
2021-04-16 12:30:00,148.41,148.53,148.28,148.31,10649.0,143.8453,143.9616,143.7193,143.7483,10649.0
2021-04-16 12:40:00,148.31,148.31,147.92,148.25,34270.0,143.7483,143.7483,143.3703,143.6902,34270.0
2021-04-16 12:50:00,148.31,148.47,148.25,148.26,13850.0,143.7483,143.9034,143.6902,143.6999,13850.0
2021-04-16 13:00:00,148.22,148.37,148.2,148.33,12271.0,143.6611,143.8065,143.6417,143.7677,12271.0
2021-04-16 13:10:00,148.31,148.4,148.11,148.14,16786.0,143.7483,143.8356,143.5545,143.5836,16786.0
2021-04-16 13:20:00,148.13,148.34,148.13,148.2,10954.0,143.5739,143.7774,143.5739,143.6417,10954.0
2021-04-16 13:30:00,148.21,148.35,148.16,148.25,10585.0,143.6514,143.7871,143.6029,143.6902,10585.0
2021-04-16 13:40:00,148.26,148.34,148.22,148.28,10999.0,143.6999,143.7774,143.6611,143.7193,10999.0
2021-04-16 13:50:00,148.3,148.3,148.14,148.14,16952.0,143.7386,143.7386,143.5836,143.5836,16952.0
2021-04-16 14:00:00,148.12,148.28,148.06,148.1,20602.0,143.5642,143.7193,143.506,143.5448,20602.0
2021-04-16 14:10:00,148.13,148.24,148.1,148.14,11477.0,143.5739,143.6805,143.5448,143.5836,11477.0
2021-04-16 14:20:00,148.12,148.29,148.05,148.16,13008.0,143.5642,143.7289,143.4963,143.6029,13008.0
2021-04-16 14:30:00,148.25,148.3,148.19,148.3,8178.0,143.6902,143.7386,143.632,143.7386,8178.0
2021-04-16 14:40:00,148.3,148.48,148.27,148.44,7610.0,143.7386,143.9131,143.7096,143.8743,7610.0
2021-04-16 14:50:00,148.44,148.96,148.44,148.93,17014.0,143.8743,144.3783,143.8743,144.3493,17014.0
2021-04-16 15:00:00,148.92,148.96,148.59,148.59,22982.0,144.3396,144.3783,144.0197,144.0197,22982.0
2021-04-16 15:10:00,148.58,148.73,148.52,148.54,16353.0,144.01,144.1554,143.9519,143.9713,16353.0
2021-04-16 15:20:00,148.59,148.66,148.44,148.55,25441.0,144.0197,144.0876,143.8743,143.981,25441.0
2021-04-16 15:30:00,148.55,148.57,148.38,148.51,35168.0,143.981,144.0003,143.8162,143.9422,35168.0
2021-04-16 15:40:00,148.5,148.51,147.7,147.72,86185.0,143.9325,143.9422,143.1571,143.1765,86185.0
2021-04-16 15:50:00,147.8,148.76,147.79,148.62,493746.0,143.254,144.1845,143.2443,144.0488,493746.0
2021-04-19 09:30:00,147.93,148.32,147.7,148.21,35996.0,143.38,143.758,143.1571,143.6514,35996.0
2021-04-19 09:40:00,148.32,148.93,148.11,148.53,26680.0,143.758,144.3493,143.5545,143.9616,26680.0
2021-04-19 09:50:00,148.26,148.57,147.84,147.89,10577.0,143.6999,144.0003,143.2928,143.3413,10577.0
2021-04-19 10:00:00,147.97,148.02,147.12,147.13,26692.0,143.4188,143.4673,142.5949,142.6046,26692.0
2021-04-19 10:10:00,147.12,147.91,146.85,147.85,23534.0,142.5949,143.3606,142.3332,143.3025,23534.0
2021-04-19 10:20:00,147.86,148.29,147.77,148.06,42944.0,143.3122,143.7289,143.2249,143.506,42944.0
2021-04-19 10:30:00,148.05,148.38,147.93,148.37,22047.0,143.4963,143.8162,143.38,143.8065,22047.0
2021-04-19 10:40:00,148.34,148.34,147.48,147.63,13451.0,143.7774,143.7774,142.9439,143.0892,13451.0
2021-04-19 10:50:00,147.57,148.29,147.52,148.22,18025.0,143.0311,143.7289,142.9826,143.6611,18025.0
2021-04-19 11:00:00,148.21,148.7,147.85,147.86,18224.0,143.6514,144.1263,143.3025,143.3122,18224.0
2021-04-19 11:10:00,147.83,148.26,147.83,148.21,9437.0,143.2831,143.6999,143.2831,143.6514,9437.0
2021-04-19 11:20:00,148.18,148.43,147.9,148.43,12336.0,143.6223,143.8646,143.3509,143.8646,12336.0
2021-04-19 11:30:00,148.48,148.64,148.19,148.24,11354.0,143.9131,144.0682,143.632,143.6805,11354.0
2021-04-19 11:40:00,148.28,148.34,147.65,147.91,8526.0,143.7193,143.7774,143.1086,143.3606,8526.0
2021-04-19 11:50:00,147.97,148.26,147.86,147.86,5306.0,143.4188,143.6999,143.3122,143.3122,5306.0
2021-04-19 12:00:00,147.93,148.0,147.59,147.88,4182.0,143.38,143.4479,143.0505,143.3316,4182.0
2021-04-19 12:10:00,147.94,147.95,147.82,147.9,3049.0,143.3897,143.3994,143.2734,143.3509,3049.0
2021-04-19 12:20:00,147.93,148.05,147.53,147.72,11530.0,143.38,143.4963,142.9923,143.1765,11530.0
2021-04-19 12:30:00,147.67,147.72,147.5,147.52,3371.0,143.128,143.1765,142.9632,142.9826,3371.0
2021-04-19 12:40:00,147.47,147.47,147.1,147.2,10964.0,142.9342,142.9342,142.5755,142.6725,10964.0
2021-04-19 12:50:00,147.21,147.22,147.08,147.08,8602.0,142.6822,142.6919,142.5562,142.5562,8602.0
2021-04-19 13:00:00,147.05,147.26,147.02,147.12,7762.0,142.5271,142.7306,142.498,142.5949,7762.0
2021-04-19 13:10:00,147.19,147.6,147.16,147.32,10024.0,142.6628,143.0602,142.6337,142.7888,10024.0
2021-04-19 13:20:00,147.32,147.36,147.13,147.23,10094.0,142.7888,142.8276,142.6046,142.7016,10094.0
2021-04-19 13:30:00,147.26,147.51,147.15,147.47,5989.0,142.7306,142.9729,142.624,142.9342,5989.0
2021-04-19 13:40:00,147.47,147.56,147.36,147.47,4039.0,142.9342,143.0214,142.8276,142.9342,4039.0
2021-04-19 13:50:00,147.53,147.63,147.47,147.63,7348.0,142.9923,143.0892,142.9342,143.0892,7348.0
2021-04-19 14:00:00,147.51,147.7,147.46,147.55,7084.0,142.9729,143.1571,142.9245,143.0117,7084.0
2021-04-19 14:10:00,147.59,147.79,147.51,147.52,6700.0,143.0505,143.2443,142.9729,142.9826,6700.0
2021-04-19 14:20:00,147.55,147.68,147.41,147.55,5621.0,143.0117,143.1377,142.876,143.0117,5621.0
2021-04-19 14:30:00,147.53,147.57,147.41,147.54,6672.0,142.9923,143.0311,142.876,143.002,6672.0
2021-04-19 14:40:00,147.49,147.75,147.42,147.69,8348.0,142.9536,143.2056,142.8857,143.1474,8348.0
2021-04-19 14:50:00,147.67,147.8,147.6,147.67,4804.0,143.128,143.254,143.0602,143.128,4804.0
2021-04-19 15:00:00,147.63,147.72,147.43,147.66,8357.0,143.0892,143.1765,142.8954,143.1183,8357.0
2021-04-19 15:10:00,147.66,147.76,147.46,147.49,10093.0,143.1183,143.2152,142.9245,142.9536,10093.0
2021-04-19 15:20:00,147.52,147.64,147.31,147.33,9496.0,142.9826,143.0989,142.7791,142.7985,9496.0
2021-04-19 15:30:00,147.28,147.31,147.06,147.28,14810.0,142.75,142.7791,142.5368,142.75,14810.0
2021-04-19 15:40:00,147.21,147.47,147.12,147.19,20189.0,142.6822,142.9342,142.5949,142.6628,20189.0
2021-04-19 15:50:00,147.18,147.97,147.16,147.9,126495.0,142.6531,143.4188,142.6337,143.3509,126495.0
2021-04-20 09:30:00,146.57,146.58,143.63,143.69,129567.0,142.0619,142.0715,139.2123,139.2704,129567.0
2021-04-20 09:40:00,143.5,144.42,143.38,143.82,52866.0,139.0863,139.978,138.97,139.3964,52866.0
2021-04-20 09:50:00,143.79,144.05,142.63,143.24,94041.0,139.3674,139.6194,138.243,138.8343,94041.0
2021-04-20 10:00:00,143.28,143.4,143.02,143.24,44765.0,138.873,138.9894,138.621,138.8343,44765.0
2021-04-20 10:10:00,143.26,143.49,142.76,142.86,48357.0,138.8537,139.0766,138.369,138.466,48357.0
2021-04-20 10:20:00,142.84,143.25,142.73,142.89,29953.0,138.4466,138.844,138.34,138.495,29953.0
2021-04-20 10:30:00,142.97,142.97,142.38,142.46,52426.0,138.5726,138.5726,138.0007,138.0783,52426.0
2021-04-20 10:40:00,142.5,142.54,141.59,141.81,83349.0,138.117,138.1558,137.235,137.4483,83349.0
2021-04-20 10:50:00,141.8,142.07,141.3,141.49,76907.0,137.4386,137.7003,136.9539,137.1381,76907.0
2021-04-20 11:00:00,141.51,141.79,140.83,140.9,69025.0,137.1575,137.4289,136.4984,136.5662,69025.0
2021-04-20 11:10:00,140.92,141.11,140.3,140.58,63091.0,136.5856,136.7698,135.9847,136.2561,63091.0
2021-04-20 11:20:00,140.58,140.84,140.25,140.69,84250.0,136.2561,136.5081,135.9362,136.3627,84250.0
2021-04-20 11:30:00,140.7,140.96,140.05,140.36,54162.0,136.3724,136.6244,135.7424,136.0429,54162.0
2021-04-20 11:40:00,140.32,140.61,140.3,140.48,29799.0,136.0041,136.2852,135.9847,136.1592,29799.0
2021-04-20 11:50:00,140.47,140.99,140.18,140.81,37072.0,136.1495,136.6535,135.8684,136.479,37072.0
2021-04-20 12:00:00,140.8,141.05,140.64,140.96,29709.0,136.4693,136.7116,136.3142,136.6244,29709.0
2021-04-20 12:10:00,140.95,141.05,140.75,140.82,48434.0,136.6147,136.7116,136.4209,136.4887,48434.0
2021-04-20 12:20:00,140.84,140.98,140.8,140.89,25951.0,136.5081,136.6438,136.4693,136.5566,25951.0
2021-04-20 12:30:00,140.88,140.99,140.77,140.8,17479.0,136.5469,136.6535,136.4402,136.4693,17479.0
2021-04-20 12:40:00,140.78,140.79,140.61,140.7,28013.0,136.4499,136.4596,136.2852,136.3724,28013.0
2021-04-20 12:50:00,140.7,140.98,140.55,140.88,29467.0,136.3724,136.6438,136.227,136.5469,29467.0
2021-04-20 13:00:00,140.86,140.98,140.72,140.88,16104.0,136.5275,136.6438,136.3918,136.5469,16104.0
2021-04-20 13:10:00,140.88,141.17,140.81,141.17,21983.0,136.5469,136.8279,136.479,136.8279,21983.0
2021-04-20 13:20:00,141.17,141.25,140.71,140.78,25915.0,136.8279,136.9055,136.3821,136.4499,25915.0
2021-04-20 13:30:00,140.82,140.84,140.55,140.6,23837.0,136.4887,136.5081,136.227,136.2755,23837.0
2021-04-20 13:40:00,140.55,140.62,140.41,140.58,18165.0,136.227,136.2949,136.0913,136.2561,18165.0
2021-04-20 13:50:00,140.58,140.91,140.55,140.74,22187.0,136.2561,136.5759,136.227,136.4112,22187.0
2021-04-20 14:00:00,140.71,140.86,140.62,140.85,18890.0,136.3821,136.5275,136.2949,136.5178,18890.0
2021-04-20 14:10:00,140.86,140.96,140.64,140.8,18050.0,136.5275,136.6244,136.3142,136.4693,18050.0
2021-04-20 14:20:00,140.82,141.01,140.46,140.56,27045.0,136.4887,136.6729,136.1398,136.2367,27045.0
2021-04-20 14:30:00,140.55,140.65,140.45,140.6,24073.0,136.227,136.3239,136.1301,136.2755,24073.0
2021-04-20 14:40:00,140.62,140.77,140.58,140.63,25931.0,136.2949,136.4402,136.2561,136.3046,25931.0
2021-04-20 14:50:00,140.6,140.82,140.42,140.52,33190.0,136.2755,136.4887,136.101,136.1979,33190.0
2021-04-20 15:00:00,140.52,141.13,140.51,141.12,42599.0,136.1979,136.7892,136.1882,136.7795,42599.0
2021-04-20 15:10:00,141.12,141.54,141.12,141.18,41072.0,136.7795,137.1866,136.7795,136.8376,41072.0
2021-04-20 15:20:00,141.18,141.53,141.17,141.5,26708.0,136.8376,137.1769,136.8279,137.1478,26708.0
2021-04-20 15:30:00,141.48,141.85,141.32,141.71,57983.0,137.1284,137.487,136.9733,137.3513,57983.0
2021-04-20 15:40:00,141.67,141.91,141.58,141.81,113775.0,137.3126,137.5452,137.2253,137.4483,113775.0
2021-04-20 15:50:00,141.83,142.14,141.78,141.94,156779.0,137.4676,137.7681,137.4192,137.5743,156779.0
2021-04-21 09:30:00,142.13,142.89,140.87,142.87,54968.0,137.7584,138.495,136.5372,138.4757,54968.0
2021-04-21 09:40:00,142.88,144.0,142.6,143.97,54194.0,138.4853,139.5709,138.214,139.5418,54194.0
2021-04-21 09:50:00,143.98,144.33,143.59,144.06,35666.0,139.5515,139.8907,139.1735,139.6291,35666.0
2021-04-21 10:00:00,144.01,144.68,143.96,144.63,36607.0,139.5806,140.23,139.5321,140.1815,36607.0
2021-04-21 10:10:00,144.53,145.04,144.53,144.85,32110.0,140.0846,140.5789,140.0846,140.3948,32110.0
2021-04-21 10:20:00,144.99,145.4,144.79,144.8,32625.0,140.5304,140.9278,140.3366,140.3463,32625.0
2021-04-21 10:30:00,144.94,145.16,144.49,144.57,54717.0,140.482,140.6952,140.0458,140.1234,54717.0
2021-04-21 10:40:00,144.58,144.75,144.42,144.42,55393.0,140.1331,140.2978,139.978,139.978,55393.0
2021-04-21 10:50:00,144.42,144.57,144.3,144.4,52586.0,139.978,140.1234,139.8617,139.9586,52586.0
2021-04-21 11:00:00,144.41,144.47,144.07,144.29,114391.0,139.9683,140.0264,139.6387,139.852,114391.0
2021-04-21 11:10:00,144.37,144.39,143.93,144.08,45350.0,139.9295,139.9489,139.5031,139.6484,45350.0
2021-04-21 11:20:00,144.06,144.25,143.98,144.09,27946.0,139.6291,139.8132,139.5515,139.6581,27946.0
2021-04-21 11:30:00,144.05,144.31,143.96,144.1,36932.0,139.6194,139.8714,139.5321,139.6678,36932.0
2021-04-21 11:40:00,144.12,144.67,144.12,144.59,19573.0,139.6872,140.2203,139.6872,140.1428,19573.0
2021-04-21 11:50:00,144.58,145.0,144.58,144.99,19972.0,140.1331,140.5401,140.1331,140.5304,19972.0
2021-04-21 12:00:00,144.97,144.99,144.75,144.91,16940.0,140.5111,140.5304,140.2978,140.4529,16940.0
2021-04-21 12:10:00,144.96,145.07,144.88,144.96,15436.0,140.5014,140.608,140.4238,140.5014,15436.0
2021-04-21 12:20:00,144.93,145.11,144.79,144.94,18445.0,140.4723,140.6468,140.3366,140.482,18445.0
2021-04-21 12:30:00,145.01,145.35,145.01,145.26,14459.0,140.5498,140.8794,140.5498,140.7921,14459.0
2021-04-21 12:40:00,145.28,145.28,144.85,144.93,11346.0,140.8115,140.8115,140.3948,140.4723,11346.0
2021-04-21 12:50:00,144.93,145.06,144.61,144.61,15369.0,140.4723,140.5983,140.1621,140.1621,15369.0
2021-04-21 13:00:00,144.63,144.66,144.5,144.58,24240.0,140.1815,140.2106,140.0555,140.1331,24240.0
2021-04-21 13:10:00,144.62,144.65,144.43,144.49,18092.0,140.1718,140.2009,139.9877,140.0458,18092.0
2021-04-21 13:20:00,144.47,144.64,144.36,144.36,17070.0,140.0264,140.1912,139.9198,139.9198,17070.0
2021-04-21 13:30:00,144.35,144.51,144.33,144.45,17981.0,139.9101,140.0652,139.8907,140.0071,17981.0
2021-04-21 13:40:00,144.43,144.79,144.41,144.78,16761.0,139.9877,140.3366,139.9683,140.3269,16761.0
2021-04-21 13:50:00,144.72,144.98,144.69,144.83,15902.0,140.2688,140.5208,140.2397,140.3754,15902.0
2021-04-21 14:00:00,144.84,144.94,144.76,144.79,28314.0,140.3851,140.482,140.3075,140.3366,28314.0
2021-04-21 14:10:00,144.76,144.92,144.76,144.85,18797.0,140.3075,140.4626,140.3075,140.3948,18797.0
2021-04-21 14:20:00,144.89,144.89,144.64,144.64,27867.0,140.4335,140.4335,140.1912,140.1912,27867.0
2021-04-21 14:30:00,144.63,144.82,144.55,144.6,27657.0,140.1815,140.3657,140.104,140.1524,27657.0
2021-04-21 14:40:00,144.63,144.66,144.52,144.61,16439.0,140.1815,140.2106,140.0749,140.1621,16439.0
2021-04-21 14:50:00,144.62,144.68,144.5,144.59,28989.0,140.1718,140.23,140.0555,140.1428,28989.0
2021-04-21 15:00:00,144.59,145.01,144.59,144.99,29559.0,140.1428,140.5498,140.1428,140.5304,29559.0
2021-04-21 15:10:00,145.02,145.07,144.63,144.65,29620.0,140.5595,140.608,140.1815,140.2009,29620.0
2021-04-21 15:20:00,144.65,144.72,144.5,144.55,39824.0,140.2009,140.2688,140.0555,140.104,39824.0
2021-04-21 15:30:00,144.57,144.88,144.57,144.67,64266.0,140.1234,140.4238,140.1234,140.2203,64266.0
2021-04-21 15:40:00,144.65,144.75,144.6,144.71,85291.0,140.2009,140.2978,140.1524,140.2591,85291.0
2021-04-21 15:50:00,144.71,144.85,144.57,144.8,284574.0,140.2591,140.3948,140.1234,140.3463,284574.0
2021-04-22 09:30:00,144.67,144.99,143.32,143.75,79932.0,140.2203,140.5304,138.9118,139.3286,79932.0
2021-04-22 09:40:00,143.8,145.16,143.8,145.16,35458.0,139.377,140.6952,139.377,140.6952,35458.0
2021-04-22 09:50:00,145.21,145.92,144.96,145.91,29248.0,140.7437,141.4318,140.5014,141.4222,29248.0
2021-04-22 10:00:00,145.92,146.38,145.71,146.32,42553.0,141.4318,141.8777,141.2283,141.8195,42553.0
2021-04-22 10:10:00,146.38,146.62,146.11,146.41,34650.0,141.8777,142.1103,141.616,141.9068,34650.0
2021-04-22 10:20:00,146.43,147.11,146.15,147.05,48232.0,141.9262,142.5852,141.6548,142.5271,48232.0
2021-04-22 10:30:00,147.02,147.47,146.96,147.01,27896.0,142.498,142.9342,142.4399,142.4883,27896.0
2021-04-22 10:40:00,146.91,147.2,146.7,146.75,26510.0,142.3914,142.6725,142.1879,142.2363,26510.0
2021-04-22 10:50:00,146.74,147.1,146.57,147.07,23030.0,142.2266,142.5755,142.0619,142.5465,23030.0
2021-04-22 11:00:00,147.09,147.2,146.89,147.09,15885.0,142.5659,142.6725,142.372,142.5659,15885.0
2021-04-22 11:10:00,147.13,147.76,147.06,147.67,19556.0,142.6046,143.2152,142.5368,143.128,19556.0
2021-04-22 11:20:00,147.69,148.14,147.67,147.81,71512.0,143.1474,143.5836,143.128,143.2637,71512.0
2021-04-22 11:30:00,147.78,148.31,147.74,148.22,41484.0,143.2346,143.7483,143.1959,143.6611,41484.0
2021-04-22 11:40:00,148.21,148.21,147.88,148.15,16979.0,143.6514,143.6514,143.3316,143.5933,16979.0
2021-04-22 11:50:00,148.15,148.37,148.1,148.18,15502.0,143.5933,143.8065,143.5448,143.6223,15502.0
2021-04-22 12:00:00,148.15,148.36,148.1,148.24,29840.0,143.5933,143.7968,143.5448,143.6805,29840.0
2021-04-22 12:10:00,148.22,148.72,148.03,148.65,32843.0,143.6611,144.1457,143.4769,144.0779,32843.0
2021-04-22 12:20:00,148.65,148.72,148.47,148.62,29814.0,144.0779,144.1457,143.9034,144.0488,29814.0
2021-04-22 12:30:00,148.64,148.92,148.5,148.86,23278.0,144.0682,144.3396,143.9325,144.2814,23278.0
2021-04-22 12:40:00,148.83,148.97,148.67,148.92,23323.0,144.2523,144.388,144.0973,144.3396,23323.0
2021-04-22 12:50:00,148.93,149.17,148.9,149.13,24668.0,144.3493,144.5819,144.3202,144.5431,24668.0
2021-04-22 13:00:00,149.2,149.27,148.05,148.51,44883.0,144.611,144.6788,143.4963,143.9422,44883.0
2021-04-22 13:10:00,148.47,148.54,147.44,147.49,136278.0,143.9034,143.9713,142.9051,142.9536,136278.0
2021-04-22 13:20:00,147.49,148.72,147.38,148.65,47134.0,142.9536,144.1457,142.8469,144.0779,47134.0
2021-04-22 13:30:00,148.68,148.92,147.96,148.16,33686.0,144.107,144.3396,143.4091,143.6029,33686.0
2021-04-22 13:40:00,148.18,148.18,146.86,146.99,52363.0,143.6223,143.6223,142.3429,142.4689,52363.0
2021-04-22 13:50:00,146.95,147.14,146.26,146.28,37051.0,142.4302,142.6143,141.7614,141.7808,37051.0
2021-04-22 14:00:00,146.26,146.68,145.8,146.68,47258.0,141.7614,142.1685,141.3155,142.1685,47258.0
2021-04-22 14:10:00,146.57,147.16,146.37,146.94,28724.0,142.0619,142.6337,141.868,142.4205,28724.0
2021-04-22 14:20:00,146.85,147.43,146.69,147.43,24246.0,142.3332,142.8954,142.1782,142.8954,24246.0
2021-04-22 14:30:00,147.32,147.51,147.15,147.29,16955.0,142.7888,142.9729,142.624,142.7597,16955.0
2021-04-22 14:40:00,147.24,147.7,147.15,147.51,15235.0,142.7112,143.1571,142.624,142.9729,15235.0
2021-04-22 14:50:00,147.52,147.69,147.19,147.52,18965.0,142.9826,143.1474,142.6628,142.9826,18965.0
2021-04-22 15:00:00,147.51,147.7,146.88,146.95,12864.0,142.9729,143.1571,142.3623,142.4302,12864.0
2021-04-22 15:10:00,146.96,147.1,146.39,146.5,21581.0,142.4399,142.5755,141.8874,141.994,21581.0
2021-04-22 15:20:00,146.46,146.76,146.39,146.74,24279.0,141.9552,142.246,141.8874,142.2266,24279.0
2021-04-22 15:30:00,146.66,146.88,146.42,146.52,42032.0,142.1491,142.3623,141.9165,142.0134,42032.0
2021-04-22 15:40:00,146.61,146.99,146.52,146.7,28994.0,142.1006,142.4689,142.0134,142.1879,28994.0
2021-04-22 15:50:00,146.66,146.89,146.56,146.66,84629.0,142.1491,142.372,142.0522,142.1491,84629.0
2021-04-23 09:30:00,147.04,147.72,145.8,147.27,43860.0,142.5174,143.1765,141.3155,142.7403,43860.0
2021-04-23 09:40:00,147.06,148.0,146.92,147.27,12752.0,142.5368,143.4479,142.4011,142.7403,12752.0
2021-04-23 09:50:00,147.43,147.59,147.17,147.44,10441.0,142.8954,143.0505,142.6434,142.9051,10441.0
2021-04-23 10:00:00,147.42,147.99,147.37,147.74,14473.0,142.8857,143.4382,142.8372,143.1959,14473.0
2021-04-23 10:10:00,147.75,147.86,147.5,147.5,14539.0,143.2056,143.3122,142.9632,142.9632,14539.0
2021-04-23 10:20:00,147.42,148.25,147.23,148.19,25450.0,142.8857,143.6902,142.7016,143.632,25450.0
2021-04-23 10:30:00,148.19,148.49,148.06,148.31,13424.0,143.632,143.9228,143.506,143.7483,13424.0
2021-04-23 10:40:00,148.3,148.45,147.77,147.8,19244.0,143.7386,143.884,143.2249,143.254,19244.0
2021-04-23 10:50:00,147.77,147.83,147.32,147.7,17938.0,143.2249,143.2831,142.7888,143.1571,17938.0
2021-04-23 11:00:00,147.72,148.3,147.69,148.14,15941.0,143.1765,143.7386,143.1474,143.5836,15941.0
2021-04-23 11:10:00,148.11,148.44,148.07,148.44,14606.0,143.5545,143.8743,143.5157,143.8743,14606.0
2021-04-23 11:20:00,148.39,148.39,147.91,147.96,10212.0,143.8259,143.8259,143.3606,143.4091,10212.0
2021-04-23 11:30:00,147.94,148.18,147.86,147.94,16017.0,143.3897,143.6223,143.3122,143.3897,16017.0
2021-04-23 11:40:00,147.83,148.3,147.72,148.21,25761.0,143.2831,143.7386,143.1765,143.6514,25761.0
2021-04-23 11:50:00,148.22,148.29,147.96,147.99,14463.0,143.6611,143.7289,143.4091,143.4382,14463.0
2021-04-23 12:00:00,148.0,148.17,147.85,148.09,8467.0,143.4479,143.6126,143.3025,143.5351,8467.0
2021-04-23 12:10:00,148.04,148.31,147.94,148.31,9943.0,143.4866,143.7483,143.3897,143.7483,9943.0
2021-04-23 12:20:00,148.29,148.49,148.09,148.18,8008.0,143.7289,143.9228,143.5351,143.6223,8008.0
2021-04-23 12:30:00,148.19,148.34,148.16,148.3,6704.0,143.632,143.7774,143.6029,143.7386,6704.0
2021-04-23 12:40:00,148.31,148.55,148.26,148.55,9163.0,143.7483,143.981,143.6999,143.981,9163.0
2021-04-23 12:50:00,148.55,148.58,147.97,147.98,14529.0,143.981,144.01,143.4188,143.4285,14529.0
2021-04-23 13:00:00,147.95,148.06,147.76,147.76,7183.0,143.3994,143.506,143.2152,143.2152,7183.0
2021-04-23 13:10:00,147.77,148.01,147.77,147.96,7856.0,143.2249,143.4576,143.2249,143.4091,7856.0
2021-04-23 13:20:00,147.92,148.18,147.91,148.14,7137.0,143.3703,143.6223,143.3606,143.5836,7137.0
2021-04-23 13:30:00,148.14,148.14,147.99,148.09,3534.0,143.5836,143.5836,143.4382,143.5351,3534.0
2021-04-23 13:40:00,148.09,148.19,147.97,148.0,5813.0,143.5351,143.632,143.4188,143.4479,5813.0
2021-04-23 13:50:00,147.97,147.97,147.81,147.86,7579.0,143.4188,143.4188,143.2637,143.3122,7579.0
2021-04-23 14:00:00,147.88,148.2,147.87,148.03,8404.0,143.3316,143.6417,143.3219,143.4769,8404.0
2021-04-23 14:10:00,148.03,148.16,147.83,147.83,3353.0,143.4769,143.6029,143.2831,143.2831,3353.0
2021-04-23 14:20:00,147.87,148.03,147.82,148.02,7008.0,143.3219,143.4769,143.2734,143.4673,7008.0
2021-04-23 14:30:00,147.99,148.32,147.86,148.15,7703.0,143.4382,143.758,143.3122,143.5933,7703.0
2021-04-23 14:40:00,148.18,148.29,148.08,148.08,5567.0,143.6223,143.7289,143.5254,143.5254,5567.0
2021-04-23 14:50:00,148.07,148.32,148.07,148.22,9054.0,143.5157,143.758,143.5157,143.6611,9054.0
2021-04-23 15:00:00,148.23,148.3,148.14,148.29,8286.0,143.6708,143.7386,143.5836,143.7289,8286.0
2021-04-23 15:10:00,148.33,148.48,148.29,148.41,9290.0,143.7677,143.9131,143.7289,143.8453,9290.0
2021-04-23 15:20:00,148.43,148.67,148.39,148.54,17329.0,143.8646,144.0973,143.8259,143.9713,17329.0
2021-04-23 15:30:00,148.53,148.72,148.37,148.38,23415.0,143.9616,144.1457,143.8065,143.8162,23415.0
2021-04-23 15:40:00,148.38,148.39,148.03,148.14,33978.0,143.8162,143.8259,143.4769,143.5836,33978.0
2021-04-23 15:50:00,148.19,148.51,148.19,148.36,97563.0,143.632,143.9422,143.632,143.7968,97563.0
2021-04-26 09:30:00,149.35,150.74,149.35,149.53,116108.0,144.7563,146.1036,144.7563,144.9308,116108.0
2021-04-26 09:40:00,149.56,149.86,149.13,149.34,29560.0,144.9599,145.2507,144.5431,144.7467,29560.0
2021-04-26 09:50:00,149.33,149.35,148.84,149.17,24453.0,144.737,144.7563,144.262,144.5819,24453.0
2021-04-26 10:00:00,149.23,149.72,149.02,149.65,21901.0,144.64,145.115,144.4365,145.0471,21901.0
2021-04-26 10:10:00,149.65,149.78,148.76,149.02,44512.0,145.0471,145.1731,144.1845,144.4365,44512.0
2021-04-26 10:20:00,148.94,149.43,148.75,149.23,14312.0,144.359,144.8339,144.1748,144.64,14312.0
2021-04-26 10:30:00,149.23,149.37,148.66,148.66,21772.0,144.64,144.7757,144.0876,144.0876,21772.0
2021-04-26 10:40:00,148.66,148.69,148.16,148.16,16374.0,144.0876,144.1166,143.6029,143.6029,16374.0
2021-04-26 10:50:00,148.16,148.46,148.08,148.36,31819.0,143.6029,143.8937,143.5254,143.7968,31819.0
2021-04-26 11:00:00,148.35,148.87,148.28,148.54,13277.0,143.7871,144.2911,143.7193,143.9713,13277.0
2021-04-26 11:10:00,148.43,148.5,148.29,148.3,10385.0,143.8646,143.9325,143.7289,143.7386,10385.0
2021-04-26 11:20:00,148.29,148.59,148.28,148.53,11195.0,143.7289,144.0197,143.7193,143.9616,11195.0
2021-04-26 11:30:00,148.58,148.58,148.32,148.35,6225.0,144.01,144.01,143.758,143.7871,6225.0
2021-04-26 11:40:00,148.35,148.48,148.25,148.4,6762.0,143.7871,143.9131,143.6902,143.8356,6762.0
2021-04-26 11:50:00,148.36,148.68,148.3,148.43,14241.0,143.7968,144.107,143.7386,143.8646,14241.0
2021-04-26 12:00:00,148.45,148.51,148.1,148.11,13742.0,143.884,143.9422,143.5448,143.5545,13742.0
2021-04-26 12:10:00,148.16,148.19,148.0,148.02,9991.0,143.6029,143.632,143.4479,143.4673,9991.0
2021-04-26 12:20:00,148.06,148.27,148.01,148.16,10627.0,143.506,143.7096,143.4576,143.6029,10627.0
2021-04-26 12:30:00,148.16,148.23,148.02,148.23,10569.0,143.6029,143.6708,143.4673,143.6708,10569.0
2021-04-26 12:40:00,148.27,148.35,148.19,148.27,8739.0,143.7096,143.7871,143.632,143.7096,8739.0
2021-04-26 12:50:00,148.25,148.42,148.2,148.35,8528.0,143.6902,143.8549,143.6417,143.7871,8528.0
2021-04-26 13:00:00,148.34,148.47,148.27,148.36,17020.0,143.7774,143.9034,143.7096,143.7968,17020.0
2021-04-26 13:10:00,148.37,148.43,148.22,148.25,8141.0,143.8065,143.8646,143.6611,143.6902,8141.0
2021-04-26 13:20:00,148.24,148.33,148.17,148.24,13920.0,143.6805,143.7677,143.6126,143.6805,13920.0
2021-04-26 13:30:00,148.24,148.35,147.84,147.96,12295.0,143.6805,143.7871,143.2928,143.4091,12295.0
2021-04-26 13:40:00,147.98,148.14,147.97,148.14,4952.0,143.4285,143.5836,143.4188,143.5836,4952.0
2021-04-26 13:50:00,148.14,148.2,148.02,148.12,5967.0,143.5836,143.6417,143.4673,143.5642,5967.0
2021-04-26 14:00:00,148.18,148.32,148.18,148.21,6149.0,143.6223,143.758,143.6223,143.6514,6149.0
2021-04-26 14:10:00,148.16,148.18,147.94,148.04,16105.0,143.6029,143.6223,143.3897,143.4866,16105.0
2021-04-26 14:20:00,148.04,148.15,147.93,148.15,8029.0,143.4866,143.5933,143.38,143.5933,8029.0
2021-04-26 14:30:00,148.09,148.12,147.76,147.84,7869.0,143.5351,143.5642,143.2152,143.2928,7869.0
2021-04-26 14:40:00,147.84,148.04,147.83,148.02,7609.0,143.2928,143.4866,143.2831,143.4673,7609.0
2021-04-26 14:50:00,148.0,148.14,147.94,148.08,4462.0,143.4479,143.5836,143.3897,143.5254,4462.0
2021-04-26 15:00:00,148.14,148.2,148.0,148.2,5725.0,143.5836,143.6417,143.4479,143.6417,5725.0
2021-04-26 15:10:00,148.17,148.29,148.12,148.28,11289.0,143.6126,143.7289,143.5642,143.7193,11289.0
2021-04-26 15:20:00,148.3,148.5,147.93,148.02,13574.0,143.7386,143.9325,143.38,143.4673,13574.0
2021-04-26 15:30:00,147.98,148.48,147.85,148.42,10267.0,143.4285,143.9131,143.3025,143.8549,10267.0
2021-04-26 15:40:00,148.4,148.4,148.11,148.15,19468.0,143.8356,143.8356,143.5545,143.5933,19468.0
2021-04-26 15:50:00,148.2,148.56,148.2,148.45,75001.0,143.6417,143.9906,143.6417,143.884,75001.0
2021-04-27 09:30:00,148.95,149.76,148.19,148.53,56041.0,144.3686,145.1537,143.632,143.9616,56041.0
2021-04-27 09:40:00,148.53,149.26,148.39,149.06,31321.0,143.9616,144.6691,143.8259,144.4753,31321.0
2021-04-27 09:50:00,149.09,149.95,149.09,149.13,40193.0,144.5043,145.3379,144.5043,144.5431,40193.0
2021-04-27 10:00:00,149.22,149.43,148.9,149.25,54747.0,144.6303,144.8339,144.3202,144.6594,54747.0
2021-04-27 10:10:00,149.27,149.38,148.88,149.14,37286.0,144.6788,144.7854,144.3008,144.5528,37286.0
2021-04-27 10:20:00,149.16,149.21,148.94,149.02,16451.0,144.5722,144.6207,144.359,144.4365,16451.0
2021-04-27 10:30:00,149.03,149.35,148.85,148.97,23585.0,144.4462,144.7563,144.2717,144.388,23585.0
2021-04-27 10:40:00,148.86,149.61,148.78,149.6,34897.0,144.2814,145.0083,144.2039,144.9987,34897.0
2021-04-27 10:50:00,149.56,150.17,149.56,149.92,61164.0,144.9599,145.5511,144.9599,145.3088,61164.0
2021-04-27 11:00:00,149.9,150.15,149.61,149.66,18938.0,145.2894,145.5317,145.0083,145.0568,18938.0
2021-04-27 11:10:00,149.72,150.13,149.7,150.08,16523.0,145.115,145.5124,145.0956,145.4639,16523.0
2021-04-27 11:20:00,150.04,150.23,149.88,149.91,15942.0,145.4251,145.6093,145.27,145.2991,15942.0
2021-04-27 11:30:00,149.91,150.14,149.82,149.85,7382.0,145.2991,145.522,145.2119,145.241,7382.0
2021-04-27 11:40:00,149.9,149.96,149.71,149.82,13193.0,145.2894,145.3476,145.1053,145.2119,13193.0
2021-04-27 11:50:00,149.8,150.02,149.8,149.94,9858.0,145.1925,145.4057,145.1925,145.3282,9858.0
2021-04-27 12:00:00,149.98,150.09,149.83,149.9,19218.0,145.367,145.4736,145.2216,145.2894,19218.0
2021-04-27 12:10:00,149.94,150.05,149.86,149.94,16218.0,145.3282,145.4348,145.2507,145.3282,16218.0
2021-04-27 12:20:00,149.94,150.35,149.91,150.15,19038.0,145.3282,145.7256,145.2991,145.5317,19038.0
2021-04-27 12:30:00,150.16,150.18,150.0,150.03,5427.0,145.5414,145.5608,145.3864,145.4154,5427.0
2021-04-27 12:40:00,149.93,149.98,149.63,149.73,8905.0,145.3185,145.367,145.0277,145.1247,8905.0
2021-04-27 12:50:00,149.66,149.7,149.26,149.3,41914.0,145.0568,145.0956,144.6691,144.7079,41914.0
2021-04-27 13:00:00,149.33,149.58,149.28,149.5,6435.0,144.737,144.9793,144.6885,144.9017,6435.0
2021-04-27 13:10:00,149.58,149.64,149.41,149.52,5642.0,144.9793,145.0374,144.8145,144.9211,5642.0
2021-04-27 13:20:00,149.5,149.63,149.28,149.31,9774.0,144.9017,145.0277,144.6885,144.7176,9774.0
2021-04-27 13:30:00,149.31,149.37,149.17,149.24,14761.0,144.7176,144.7757,144.5819,144.6497,14761.0
2021-04-27 13:40:00,149.21,149.42,149.2,149.26,8278.0,144.6207,144.8242,144.611,144.6691,8278.0
2021-04-27 13:50:00,149.29,149.52,149.29,149.41,11337.0,144.6982,144.9211,144.6982,144.8145,11337.0
2021-04-27 14:00:00,149.39,149.39,149.22,149.29,5235.0,144.7951,144.7951,144.6303,144.6982,5235.0
2021-04-27 14:10:00,149.3,149.41,149.28,149.34,9842.0,144.7079,144.8145,144.6885,144.7467,9842.0
2021-04-27 14:20:00,149.32,149.63,149.32,149.63,9590.0,144.7273,145.0277,144.7273,145.0277,9590.0
2021-04-27 14:30:00,149.64,149.95,149.59,149.93,11515.0,145.0374,145.3379,144.989,145.3185,11515.0
2021-04-27 14:40:00,149.95,150.03,149.84,149.93,15133.0,145.3379,145.4154,145.2313,145.3185,15133.0
2021-04-27 14:50:00,149.95,150.0,149.64,149.64,9460.0,145.3379,145.3864,145.0374,145.0374,9460.0
2021-04-27 15:00:00,149.65,149.91,149.58,149.64,12022.0,145.0471,145.2991,144.9793,145.0374,12022.0
2021-04-27 15:10:00,149.66,149.91,149.63,149.91,20461.0,145.0568,145.2991,145.0277,145.2991,20461.0
2021-04-27 15:20:00,149.93,149.99,149.59,149.66,14978.0,145.3185,145.3767,144.989,145.0568,14978.0
2021-04-27 15:30:00,149.66,149.84,149.53,149.78,40394.0,145.0568,145.2313,144.9308,145.1731,40394.0
2021-04-27 15:40:00,149.79,149.84,149.63,149.66,22606.0,145.1828,145.2313,145.0277,145.0568,22606.0
2021-04-27 15:50:00,149.67,149.95,149.65,149.77,108067.0,145.0665,145.3379,145.0471,145.1634,108067.0
2021-04-28 09:30:00,149.55,150.14,149.33,149.9,46275.0,144.9502,145.522,144.737,145.2894,46275.0
2021-04-28 09:40:00,149.95,149.99,149.06,149.51,25379.0,145.3379,145.3767,144.4753,144.9114,25379.0
2021-04-28 09:50:00,149.55,149.55,148.58,148.84,33716.0,144.9502,144.9502,144.01,144.262,33716.0
2021-04-28 10:00:00,148.85,149.03,148.65,148.88,24402.0,144.2717,144.4462,144.0779,144.3008,24402.0
2021-04-28 10:10:00,148.96,149.67,148.79,149.59,15799.0,144.3783,145.0665,144.2136,144.989,15799.0
2021-04-28 10:20:00,149.63,149.67,149.35,149.66,9421.0,145.0277,145.0665,144.7563,145.0568,9421.0
2021-04-28 10:30:00,149.57,149.87,149.55,149.75,13953.0,144.9696,145.2604,144.9502,145.144,13953.0
2021-04-28 10:40:00,149.75,150.21,149.68,150.2,19614.0,145.144,145.5899,145.0762,145.5802,19614.0
2021-04-28 10:50:00,150.25,150.25,149.97,149.97,9013.0,145.6287,145.6287,145.3573,145.3573,9013.0
2021-04-28 11:00:00,149.86,149.86,149.64,149.72,17721.0,145.2507,145.2507,145.0374,145.115,17721.0
2021-04-28 11:10:00,149.72,149.72,149.38,149.55,10109.0,145.115,145.115,144.7854,144.9502,10109.0
2021-04-28 11:20:00,149.55,149.55,149.35,149.53,11836.0,144.9502,144.9502,144.7563,144.9308,11836.0
2021-04-28 11:30:00,149.58,149.66,149.47,149.47,6142.0,144.9793,145.0568,144.8727,144.8727,6142.0
2021-04-28 11:40:00,149.45,149.49,149.21,149.28,12892.0,144.8533,144.892,144.6207,144.6885,12892.0
2021-04-28 11:50:00,149.28,149.39,149.1,149.37,12633.0,144.6885,144.7951,144.514,144.7757,12633.0
2021-04-28 12:00:00,149.37,149.63,149.16,149.51,12635.0,144.7757,145.0277,144.5722,144.9114,12635.0
2021-04-28 12:10:00,149.47,149.58,149.43,149.45,8094.0,144.8727,144.9793,144.8339,144.8533,8094.0
2021-04-28 12:20:00,149.45,149.61,149.44,149.61,4829.0,144.8533,145.0083,144.8436,145.0083,4829.0
2021-04-28 12:30:00,149.64,149.79,149.55,149.66,5468.0,145.0374,145.1828,144.9502,145.0568,5468.0
2021-04-28 12:40:00,149.68,149.83,149.63,149.83,9515.0,145.0762,145.2216,145.0277,145.2216,9515.0
2021-04-28 12:50:00,149.88,149.95,149.77,149.8,6072.0,145.27,145.3379,145.1634,145.1925,6072.0
2021-04-28 13:00:00,149.8,149.81,149.57,149.72,5820.0,145.1925,145.2022,144.9696,145.115,5820.0
2021-04-28 13:10:00,149.71,149.81,149.66,149.79,4248.0,145.1053,145.2022,145.0568,145.1828,4248.0
2021-04-28 13:20:00,149.82,149.82,149.61,149.79,3648.0,145.2119,145.2119,145.0083,145.1828,3648.0
2021-04-28 13:30:00,149.8,149.88,149.7,149.71,6226.0,145.1925,145.27,145.0956,145.1053,6226.0
2021-04-28 13:40:00,149.66,149.67,149.42,149.45,10528.0,145.0568,145.0665,144.8242,144.8533,10528.0
2021-04-28 13:50:00,149.47,149.48,149.18,149.25,8078.0,144.8727,144.8823,144.5916,144.6594,8078.0
2021-04-28 14:00:00,149.3,149.52,149.02,149.4,8133.0,144.7079,144.9211,144.4365,144.8048,8133.0
2021-04-28 14:10:00,149.42,149.7,149.33,149.36,9493.0,144.8242,145.0956,144.737,144.766,9493.0
2021-04-28 14:20:00,149.39,149.62,149.39,149.55,7539.0,144.7951,145.018,144.7951,144.9502,7539.0
2021-04-28 14:30:00,149.53,149.75,149.12,149.61,22320.0,144.9308,145.144,144.5334,145.0083,22320.0
2021-04-28 14:40:00,149.67,149.75,149.38,149.38,14703.0,145.0665,145.144,144.7854,144.7854,14703.0
2021-04-28 14:50:00,149.41,149.52,149.27,149.36,10268.0,144.8145,144.9211,144.6788,144.766,10268.0
2021-04-28 15:00:00,149.34,149.52,149.21,149.37,7994.0,144.7467,144.9211,144.6207,144.7757,7994.0
2021-04-28 15:10:00,149.35,149.35,148.77,149.07,17392.0,144.7563,144.7563,144.1942,144.485,17392.0
2021-04-28 15:20:00,149.06,149.44,149.01,149.43,9126.0,144.4753,144.8436,144.4268,144.8339,9126.0
2021-04-28 15:30:00,149.44,149.74,149.14,149.66,25649.0,144.8436,145.1343,144.5528,145.0568,25649.0
2021-04-28 15:40:00,149.69,149.86,149.64,149.85,31250.0,145.0859,145.2507,145.0374,145.241,31250.0
2021-04-28 15:50:00,149.83,149.84,149.31,149.43,85885.0,145.2216,145.2313,144.7176,144.8339,85885.0
2021-04-29 09:30:00,151.31,152.99,151.0,152.79,94029.0,146.6561,148.2844,146.3556,148.0905,94029.0
2021-04-29 09:40:00,152.61,152.63,151.59,151.8,47647.0,147.9161,147.9355,146.9274,147.131,47647.0
2021-04-29 09:50:00,151.86,151.99,151.29,151.56,25095.0,147.1891,147.3151,146.6367,146.8984,25095.0
2021-04-29 10:00:00,151.49,151.54,150.87,151.49,17632.0,146.8305,146.879,146.2296,146.8305,17632.0
2021-04-29 10:10:00,151.37,152.02,151.3,151.9,19409.0,146.7142,147.3442,146.6464,147.2279,19409.0
2021-04-29 10:20:00,151.9,151.95,151.47,151.47,20402.0,147.2279,147.2764,146.8111,146.8111,20402.0
2021-04-29 10:30:00,151.43,151.43,150.26,150.38,20605.0,146.7724,146.7724,145.6384,145.7547,20605.0
2021-04-29 10:40:00,150.34,150.71,150.08,150.12,17814.0,145.7159,146.0745,145.4639,145.5027,17814.0
2021-04-29 10:50:00,150.11,150.33,149.73,149.94,29275.0,145.493,145.7062,145.1247,145.3282,29275.0
2021-04-29 11:00:00,149.97,151.09,149.93,150.99,15832.0,145.3573,146.4428,145.3185,146.3459,15832.0
2021-04-29 11:10:00,150.93,151.43,150.76,150.76,18143.0,146.2877,146.7724,146.123,146.123,18143.0
2021-04-29 11:20:00,150.82,150.82,150.34,150.61,7567.0,146.1811,146.1811,145.7159,145.9776,7567.0
2021-04-29 11:30:00,150.54,150.56,150.24,150.31,13121.0,145.9097,145.9291,145.619,145.6868,13121.0
2021-04-29 11:40:00,150.32,150.53,150.07,150.13,18591.0,145.6965,145.9001,145.4542,145.5124,18591.0
2021-04-29 11:50:00,150.1,150.18,149.67,149.73,10156.0,145.4833,145.5608,145.0665,145.1247,10156.0
2021-04-29 12:00:00,149.8,149.8,148.79,148.99,32810.0,145.1925,145.1925,144.2136,144.4074,32810.0
2021-04-29 12:10:00,149.03,149.27,148.92,149.22,12032.0,144.4462,144.6788,144.3396,144.6303,12032.0
2021-04-29 12:20:00,149.18,149.39,148.75,149.07,15798.0,144.5916,144.7951,144.1748,144.485,15798.0
2021-04-29 12:30:00,149.01,149.6,148.94,149.55,6860.0,144.4268,144.9987,144.359,144.9502,6860.0
2021-04-29 12:40:00,149.6,149.88,149.57,149.87,14418.0,144.9987,145.27,144.9696,145.2604,14418.0
2021-04-29 12:50:00,149.92,150.11,149.86,150.05,10284.0,145.3088,145.493,145.2507,145.4348,10284.0
2021-04-29 13:00:00,150.07,150.09,149.76,149.88,9708.0,145.4542,145.4736,145.1537,145.27,9708.0
2021-04-29 13:10:00,149.94,150.12,149.94,150.03,5159.0,145.3282,145.5027,145.3282,145.4154,5159.0
2021-04-29 13:20:00,150.0,150.17,149.92,150.16,10446.0,145.3864,145.5511,145.3088,145.5414,10446.0
2021-04-29 13:30:00,150.18,150.45,150.15,150.31,14903.0,145.5608,145.8225,145.5317,145.6868,14903.0
2021-04-29 13:40:00,150.18,150.55,150.17,150.45,12945.0,145.5608,145.9194,145.5511,145.8225,12945.0
2021-04-29 13:50:00,150.52,150.56,150.29,150.38,25891.0,145.8904,145.9291,145.6674,145.7547,25891.0
2021-04-29 14:00:00,150.42,150.57,150.36,150.53,9837.0,145.7934,145.9388,145.7353,145.9001,9837.0
2021-04-29 14:10:00,150.5,151.0,150.5,150.94,9722.0,145.871,146.3556,145.871,146.2974,9722.0
2021-04-29 14:20:00,150.93,151.19,150.89,151.09,12352.0,146.2877,146.5398,146.249,146.4428,12352.0
2021-04-29 14:30:00,151.11,151.29,150.97,150.97,35237.0,146.4622,146.6367,146.3265,146.3265,35237.0
2021-04-29 14:40:00,150.97,151.43,150.94,151.12,14590.0,146.3265,146.7724,146.2974,146.4719,14590.0
2021-04-29 14:50:00,151.12,151.14,150.82,151.0,11435.0,146.4719,146.4913,146.1811,146.3556,11435.0
2021-04-29 15:00:00,151.01,151.12,150.88,150.89,11912.0,146.3653,146.4719,146.2393,146.249,11912.0
2021-04-29 15:10:00,150.97,151.17,150.88,150.93,18183.0,146.3265,146.5204,146.2393,146.2877,18183.0
2021-04-29 15:20:00,150.95,151.14,150.84,150.87,15694.0,146.3071,146.4913,146.2005,146.2296,15694.0
2021-04-29 15:30:00,150.84,150.9,150.57,150.76,28279.0,146.2005,146.2587,145.9388,146.123,28279.0
2021-04-29 15:40:00,150.78,151.18,150.74,151.1,25446.0,146.1424,146.5301,146.1036,146.4525,25446.0
2021-04-29 15:50:00,151.06,151.09,150.86,151.03,59954.0,146.4137,146.4428,146.2199,146.3847,59954.0
2021-04-30 09:30:00,149.15,150.02,148.72,149.16,53340.0,144.5625,145.4057,144.1457,144.5722,53340.0
2021-04-30 09:40:00,149.18,149.73,148.53,148.85,32176.0,144.5916,145.1247,143.9616,144.2717,32176.0
2021-04-30 09:50:00,148.84,149.31,148.76,149.14,24461.0,144.262,144.7176,144.1845,144.5528,24461.0
2021-04-30 10:00:00,149.07,149.29,148.64,148.7,27386.0,144.485,144.6982,144.0682,144.1263,27386.0
2021-04-30 10:10:00,148.66,149.17,148.33,148.42,38520.0,144.0876,144.5819,143.7677,143.8549,38520.0
2021-04-30 10:20:00,148.47,148.59,148.02,148.12,33713.0,143.9034,144.0197,143.4673,143.5642,33713.0
2021-04-30 10:30:00,148.03,148.03,147.05,147.21,57311.0,143.4769,143.4769,142.5271,142.6822,57311.0
2021-04-30 10:40:00,147.28,147.45,146.91,147.09,23283.0,142.75,142.9148,142.3914,142.5659,23283.0
2021-04-30 10:50:00,147.14,147.37,147.1,147.17,17713.0,142.6143,142.8372,142.5755,142.6434,17713.0
2021-04-30 11:00:00,147.17,147.17,146.75,146.95,32393.0,142.6434,142.6434,142.2363,142.4302,32393.0
2021-04-30 11:10:00,146.92,147.24,146.68,146.71,31977.0,142.4011,142.7112,142.1685,142.1975,31977.0
2021-04-30 11:20:00,146.76,147.01,146.6,146.68,21927.0,142.246,142.4883,142.0909,142.1685,21927.0
2021-04-30 11:30:00,146.55,147.02,146.54,146.99,13948.0,142.0425,142.498,142.0328,142.4689,13948.0
2021-04-30 11:40:00,146.93,147.23,146.93,147.18,22523.0,142.4108,142.7016,142.4108,142.6531,22523.0
2021-04-30 11:50:00,147.18,147.38,146.99,147.31,14570.0,142.6531,142.8469,142.4689,142.7791,14570.0
2021-04-30 12:00:00,147.32,147.57,147.32,147.35,10677.0,142.7888,143.0311,142.7888,142.8179,10677.0
2021-04-30 12:10:00,147.4,147.89,147.4,147.7,14824.0,142.8663,143.3413,142.8663,143.1571,14824.0
2021-04-30 12:20:00,147.59,147.63,147.36,147.48,12479.0,143.0505,143.0892,142.8276,142.9439,12479.0
2021-04-30 12:30:00,147.49,147.56,147.24,147.32,15163.0,142.9536,143.0214,142.7112,142.7888,15163.0
2021-04-30 12:40:00,147.33,147.45,147.21,147.43,7397.0,142.7985,142.9148,142.6822,142.8954,7397.0
2021-04-30 12:50:00,147.49,147.64,147.23,147.59,23898.0,142.9536,143.0989,142.7016,143.0505,23898.0
2021-04-30 13:00:00,147.54,147.66,147.37,147.43,11476.0,143.002,143.1183,142.8372,142.8954,11476.0
2021-04-30 13:10:00,147.41,147.41,147.12,147.34,21206.0,142.876,142.876,142.5949,142.8082,21206.0
2021-04-30 13:20:00,147.37,147.64,147.34,147.64,10163.0,142.8372,143.0989,142.8082,143.0989,10163.0
2021-04-30 13:30:00,147.65,147.81,147.58,147.66,15857.0,143.1086,143.2637,143.0408,143.1183,15857.0
2021-04-30 13:40:00,147.69,147.98,147.5,147.52,21913.0,143.1474,143.4285,142.9632,142.9826,21913.0
2021-04-30 13:50:00,147.51,147.63,147.16,147.3,21761.0,142.9729,143.0892,142.6337,142.7694,21761.0
2021-04-30 14:00:00,147.3,147.54,147.14,147.46,13493.0,142.7694,143.002,142.6143,142.9245,13493.0
2021-04-30 14:10:00,147.53,147.73,147.48,147.7,13733.0,142.9923,143.1862,142.9439,143.1571,13733.0
2021-04-30 14:20:00,147.7,147.86,147.56,147.68,11636.0,143.1571,143.3122,143.0214,143.1377,11636.0
2021-04-30 14:30:00,147.65,148.27,147.65,148.18,20231.0,143.1086,143.7096,143.1086,143.6223,20231.0
2021-04-30 14:40:00,148.19,148.5,148.14,148.28,39610.0,143.632,143.9325,143.5836,143.7193,39610.0
2021-04-30 14:50:00,148.22,148.33,148.05,148.15,8421.0,143.6611,143.7677,143.4963,143.5933,8421.0
2021-04-30 15:00:00,148.17,148.39,148.06,148.15,17035.0,143.6126,143.8259,143.506,143.5933,17035.0
2021-04-30 15:10:00,148.1,148.26,147.9,147.96,10692.0,143.5448,143.6999,143.3509,143.4091,10692.0
2021-04-30 15:20:00,147.95,148.28,147.91,148.25,11059.0,143.3994,143.7193,143.3606,143.6902,11059.0
2021-04-30 15:30:00,148.24,148.32,147.99,148.12,24304.0,143.6805,143.758,143.4382,143.5642,24304.0
2021-04-30 15:40:00,148.04,148.31,147.83,148.26,25185.0,143.4866,143.7483,143.2831,143.6999,25185.0
2021-04-30 15:50:00,148.26,148.62,148.12,148.54,142867.0,143.6999,144.0488,143.5642,143.9713,142867.0
2021-05-03 09:30:00,149.34,149.9,148.5,149.58,49571.0,144.7467,145.2894,143.9325,144.9793,49571.0
2021-05-03 09:40:00,149.68,150.16,149.38,149.4,26713.0,145.0762,145.5414,144.7854,144.8048,26713.0
2021-05-03 09:50:00,149.42,149.73,149.29,149.35,13770.0,144.8242,145.1247,144.6982,144.7563,13770.0
2021-05-03 10:00:00,149.33,149.41,148.96,148.97,14367.0,144.737,144.8145,144.3783,144.388,14367.0
2021-05-03 10:10:00,148.95,149.0,148.41,148.7,27926.0,144.3686,144.4171,143.8453,144.1263,27926.0
2021-05-03 10:20:00,148.76,149.02,148.45,148.55,18802.0,144.1845,144.4365,143.884,143.981,18802.0
2021-05-03 10:30:00,148.59,148.92,148.58,148.69,17950.0,144.0197,144.3396,144.01,144.1166,17950.0
2021-05-03 10:40:00,148.73,149.04,148.47,148.96,15303.0,144.1554,144.4559,143.9034,144.3783,15303.0
2021-05-03 10:50:00,148.99,149.08,148.72,148.88,17092.0,144.4074,144.4946,144.1457,144.3008,17092.0
2021-05-03 11:00:00,148.85,149.04,148.58,149.04,11670.0,144.2717,144.4559,144.01,144.4559,11670.0
2021-05-03 11:10:00,149.0,149.0,148.66,148.75,13014.0,144.4171,144.4171,144.0876,144.1748,13014.0
2021-05-03 11:20:00,148.7,148.81,148.32,148.34,16029.0,144.1263,144.233,143.758,143.7774,16029.0
2021-05-03 11:30:00,148.4,148.71,148.33,148.65,17430.0,143.8356,144.136,143.7677,144.0779,17430.0
2021-05-03 11:40:00,148.61,148.95,148.55,148.92,16255.0,144.0391,144.3686,143.981,144.3396,16255.0
2021-05-03 11:50:00,148.89,148.93,148.55,148.67,11431.0,144.3105,144.3493,143.981,144.0973,11431.0
2021-05-03 12:00:00,148.65,148.89,148.61,148.67,10608.0,144.0779,144.3105,144.0391,144.0973,10608.0
2021-05-03 12:10:00,148.67,148.71,148.5,148.62,11667.0,144.0973,144.136,143.9325,144.0488,11667.0
2021-05-03 12:20:00,148.64,148.95,148.55,148.95,16171.0,144.0682,144.3686,143.981,144.3686,16171.0
2021-05-03 12:30:00,148.91,148.93,148.57,148.7,10943.0,144.3299,144.3493,144.0003,144.1263,10943.0
2021-05-03 12:40:00,148.69,148.97,148.68,148.93,11774.0,144.1166,144.388,144.107,144.3493,11774.0
2021-05-03 12:50:00,148.88,149.06,148.76,149.06,12384.0,144.3008,144.4753,144.1845,144.4753,12384.0
2021-05-03 13:00:00,149.09,149.28,148.99,149.19,20669.0,144.5043,144.6885,144.4074,144.6013,20669.0
2021-05-03 13:10:00,149.22,149.41,149.19,149.4,22264.0,144.6303,144.8145,144.6013,144.8048,22264.0
2021-05-03 13:20:00,149.38,149.46,149.17,149.38,14059.0,144.7854,144.863,144.5819,144.7854,14059.0
2021-05-03 13:30:00,149.35,149.48,149.11,149.18,11483.0,144.7563,144.8823,144.5237,144.5916,11483.0
2021-05-03 13:40:00,149.2,149.36,149.09,149.12,17296.0,144.611,144.766,144.5043,144.5334,17296.0
2021-05-03 13:50:00,149.11,149.34,149.06,149.21,9449.0,144.5237,144.7467,144.4753,144.6207,9449.0
2021-05-03 14:00:00,149.22,149.27,149.04,149.21,10985.0,144.6303,144.6788,144.4559,144.6207,10985.0
2021-05-03 14:10:00,149.2,149.24,149.11,149.22,20032.0,144.611,144.6497,144.5237,144.6303,20032.0
2021-05-03 14:20:00,149.22,149.57,149.21,149.48,14951.0,144.6303,144.9696,144.6207,144.8823,14951.0
2021-05-03 14:30:00,149.49,149.84,149.49,149.65,13605.0,144.892,145.2313,144.892,145.0471,13605.0
2021-05-03 14:40:00,149.67,149.8,149.6,149.73,10179.0,145.0665,145.1925,144.9987,145.1247,10179.0
2021-05-03 14:50:00,149.72,150.0,149.63,149.67,23009.0,145.115,145.3864,145.0277,145.0665,23009.0
2021-05-03 15:00:00,149.62,149.62,149.31,149.4,20455.0,145.018,145.018,144.7176,144.8048,20455.0
2021-05-03 15:10:00,149.38,149.43,149.14,149.25,16407.0,144.7854,144.8339,144.5528,144.6594,16407.0
2021-05-03 15:20:00,149.22,149.22,149.04,149.17,20542.0,144.6303,144.6303,144.4559,144.5819,20542.0
2021-05-03 15:30:00,149.19,149.23,148.84,148.87,28350.0,144.6013,144.64,144.262,144.2911,28350.0
2021-05-03 15:40:00,148.87,149.06,148.84,148.84,32456.0,144.2911,144.4753,144.262,144.262,32456.0
2021-05-03 15:50:00,148.81,148.98,148.71,148.85,112483.0,144.233,144.3977,144.136,144.2717,112483.0
2021-05-04 09:30:00,148.27,148.27,147.12,147.43,24587.0,143.7096,143.7096,142.5949,142.8954,24587.0
2021-05-04 09:40:00,147.26,147.26,145.44,145.44,20375.0,142.7306,142.7306,140.9666,140.9666,20375.0
2021-05-04 09:50:00,145.53,145.84,145.06,145.13,23352.0,141.0538,141.3543,140.5983,140.6661,23352.0
2021-05-04 10:00:00,145.09,145.11,144.34,144.68,43988.0,140.6274,140.6468,139.9004,140.23,43988.0
2021-05-04 10:10:00,144.59,145.36,144.33,145.34,26440.0,140.1428,140.8891,139.8907,140.8697,26440.0
2021-05-04 10:20:00,145.34,146.3,145.24,146.3,21941.0,140.8697,141.8002,140.7728,141.8002,21941.0
2021-05-04 10:30:00,146.15,146.79,145.86,146.75,21846.0,141.6548,142.2751,141.3737,142.2363,21846.0
2021-05-04 10:40:00,146.8,146.95,146.52,146.64,24414.0,142.2848,142.4302,142.0134,142.1297,24414.0
2021-05-04 10:50:00,146.59,146.62,145.71,145.71,14788.0,142.0812,142.1103,141.2283,141.2283,14788.0
2021-05-04 11:00:00,145.69,145.8,145.49,145.8,18477.0,141.2089,141.3155,141.0151,141.3155,18477.0
2021-05-04 11:10:00,145.8,145.8,144.99,145.22,21612.0,141.3155,141.3155,140.5304,140.7534,21612.0
2021-05-04 11:20:00,145.18,145.84,145.14,145.8,19973.0,140.7146,141.3543,140.6758,141.3155,19973.0
2021-05-04 11:30:00,145.81,146.13,145.81,145.91,21420.0,141.3252,141.6354,141.3252,141.4222,21420.0
2021-05-04 11:40:00,145.82,145.92,145.58,145.77,17901.0,141.3349,141.4318,141.1023,141.2865,17901.0
2021-05-04 11:50:00,145.77,145.82,145.04,145.25,31451.0,141.2865,141.3349,140.5789,140.7825,31451.0
2021-05-04 12:00:00,145.22,145.59,145.18,145.38,25741.0,140.7534,141.112,140.7146,140.9085,25741.0
2021-05-04 12:10:00,145.39,145.77,145.38,145.75,14581.0,140.9181,141.2865,140.9085,141.2671,14581.0
2021-05-04 12:20:00,145.75,145.75,145.39,145.7,14585.0,141.2671,141.2671,140.9181,141.2186,14585.0
2021-05-04 12:30:00,145.64,145.64,145.27,145.55,11479.0,141.1605,141.1605,140.8018,141.0732,11479.0
2021-05-04 12:40:00,145.53,145.83,145.52,145.78,22672.0,141.0538,141.3446,141.0441,141.2961,22672.0
2021-05-04 12:50:00,145.8,146.03,145.69,145.85,37448.0,141.3155,141.5385,141.2089,141.364,37448.0
2021-05-04 13:00:00,145.84,146.64,145.8,146.48,23386.0,141.3543,142.1297,141.3155,141.9746,23386.0
2021-05-04 13:10:00,146.46,146.6,146.26,146.56,23544.0,141.9552,142.0909,141.7614,142.0522,23544.0
2021-05-04 13:20:00,146.62,146.83,146.57,146.75,23301.0,142.1103,142.3139,142.0619,142.2363,23301.0
2021-05-04 13:30:00,146.73,147.02,146.69,147.01,19148.0,142.2169,142.498,142.1782,142.4883,19148.0
2021-05-04 13:40:00,147.0,147.01,146.63,147.0,31132.0,142.4786,142.4883,142.12,142.4786,31132.0
2021-05-04 13:50:00,147.0,147.24,146.81,147.1,17267.0,142.4786,142.7112,142.2945,142.5755,17267.0
2021-05-04 14:00:00,147.09,147.1,146.79,146.94,20446.0,142.5659,142.5755,142.2751,142.4205,20446.0
2021-05-04 14:10:00,146.96,147.21,146.92,146.99,16725.0,142.4399,142.6822,142.4011,142.4689,16725.0
2021-05-04 14:20:00,147.0,147.04,146.81,146.93,26508.0,142.4786,142.5174,142.2945,142.4108,26508.0
2021-05-04 14:30:00,146.96,147.07,146.86,147.0,12092.0,142.4399,142.5465,142.3429,142.4786,12092.0
2021-05-04 14:40:00,146.98,147.43,146.87,147.37,20465.0,142.4592,142.8954,142.3526,142.8372,20465.0
2021-05-04 14:50:00,147.44,147.51,147.18,147.22,18265.0,142.9051,142.9729,142.6531,142.6919,18265.0
2021-05-04 15:00:00,147.22,147.35,146.99,147.12,16403.0,142.6919,142.8179,142.4689,142.5949,16403.0
2021-05-04 15:10:00,147.12,147.24,146.97,147.03,21714.0,142.5949,142.7112,142.4495,142.5077,21714.0
2021-05-04 15:20:00,147.02,147.58,146.96,147.58,24616.0,142.498,143.0408,142.4399,143.0408,24616.0
2021-05-04 15:30:00,147.51,147.69,147.31,147.33,32691.0,142.9729,143.1474,142.7791,142.7985,32691.0
2021-05-04 15:40:00,147.37,147.37,147.0,147.29,42085.0,142.8372,142.8372,142.4786,142.7597,42085.0
2021-05-04 15:50:00,147.41,147.7,147.04,147.61,172353.0,142.876,143.1571,142.5174,143.0699,172353.0
2021-05-05 09:30:00,148.02,148.85,147.38,148.5,49964.0,143.4673,144.2717,142.8469,143.9325,49964.0
2021-05-05 09:40:00,148.57,148.92,148.2,148.2,26316.0,144.0003,144.3396,143.6417,143.6417,26316.0
2021-05-05 09:50:00,148.23,148.72,148.21,148.34,13114.0,143.6708,144.1457,143.6514,143.7774,13114.0
2021-05-05 10:00:00,148.27,148.3,147.12,147.36,23855.0,143.7096,143.7386,142.5949,142.8276,23855.0
2021-05-05 10:10:00,147.33,147.71,146.57,146.71,33076.0,142.7985,143.1668,142.0619,142.1975,33076.0
2021-05-05 10:20:00,146.69,146.8,145.81,145.89,98525.0,142.1782,142.2848,141.3252,141.4028,98525.0
2021-05-05 10:30:00,145.88,146.05,145.42,145.43,65990.0,141.3931,141.5578,140.9472,140.9569,65990.0
2021-05-05 10:40:00,145.44,145.67,145.12,145.44,65312.0,140.9666,141.1895,140.6564,140.9666,65312.0
2021-05-05 10:50:00,145.46,146.03,145.38,145.98,31716.0,140.986,141.5385,140.9085,141.49,31716.0
2021-05-05 11:00:00,145.98,146.0,145.61,145.88,25616.0,141.49,141.5094,141.1314,141.3931,25616.0
2021-05-05 11:10:00,145.9,145.98,145.61,145.74,17568.0,141.4125,141.49,141.1314,141.2574,17568.0
2021-05-05 11:20:00,145.75,145.8,145.41,145.46,27623.0,141.2671,141.3155,140.9375,140.986,27623.0
2021-05-05 11:30:00,145.43,145.82,145.38,145.78,20001.0,140.9569,141.3349,140.9085,141.2961,20001.0
2021-05-05 11:40:00,145.78,146.07,145.48,145.65,24997.0,141.2961,141.5772,141.0054,141.1701,24997.0
2021-05-05 11:50:00,145.69,145.84,145.55,145.73,17695.0,141.2089,141.3543,141.0732,141.2477,17695.0
2021-05-05 12:00:00,145.74,145.95,145.59,145.9,7997.0,141.2574,141.4609,141.112,141.4125,7997.0
2021-05-05 12:10:00,145.92,145.95,145.61,145.71,18977.0,141.4318,141.4609,141.1314,141.2283,18977.0
2021-05-05 12:20:00,145.69,145.69,145.34,145.37,24396.0,141.2089,141.2089,140.8697,140.8988,24396.0
2021-05-05 12:30:00,145.39,145.4,145.04,145.04,20275.0,140.9181,140.9278,140.5789,140.5789,20275.0
2021-05-05 12:40:00,145.02,145.02,144.63,144.8,20685.0,140.5595,140.5595,140.1815,140.3463,20685.0
2021-05-05 12:50:00,144.86,144.91,144.64,144.8,12007.0,140.4044,140.4529,140.1912,140.3463,12007.0
2021-05-05 13:00:00,144.69,144.87,144.53,144.76,23916.0,140.2397,140.4141,140.0846,140.3075,23916.0
2021-05-05 13:10:00,144.83,145.11,144.82,145.1,24351.0,140.3754,140.6468,140.3657,140.6371,24351.0
2021-05-05 13:20:00,145.03,145.12,144.91,145.0,13806.0,140.5692,140.6564,140.4529,140.5401,13806.0
2021-05-05 13:30:00,145.03,145.04,144.85,144.97,11327.0,140.5692,140.5789,140.3948,140.5111,11327.0
2021-05-05 13:40:00,145.02,145.03,144.78,144.94,15710.0,140.5595,140.5692,140.3269,140.482,15710.0
2021-05-05 13:50:00,144.97,145.06,144.62,144.86,28546.0,140.5111,140.5983,140.1718,140.4044,28546.0
2021-05-05 14:00:00,144.9,144.9,144.5,144.5,19810.0,140.4432,140.4432,140.0555,140.0555,19810.0
2021-05-05 14:10:00,144.47,145.1,144.47,145.09,18008.0,140.0264,140.6371,140.0264,140.6274,18008.0
2021-05-05 14:20:00,145.02,145.26,144.98,145.18,15931.0,140.5595,140.7921,140.5208,140.7146,15931.0
2021-05-05 14:30:00,145.19,145.28,145.13,145.23,11404.0,140.7243,140.8115,140.6661,140.7631,11404.0
2021-05-05 14:40:00,145.28,145.49,145.06,145.49,19637.0,140.8115,141.0151,140.5983,141.0151,19637.0
2021-05-05 14:50:00,145.49,145.49,145.18,145.22,20487.0,141.0151,141.0151,140.7146,140.7534,20487.0
2021-05-05 15:00:00,145.25,145.57,144.78,144.9,30863.0,140.7825,141.0926,140.3269,140.4432,30863.0
2021-05-05 15:10:00,144.87,145.04,144.66,144.78,16232.0,140.4141,140.5789,140.2106,140.3269,16232.0
2021-05-05 15:20:00,144.76,144.78,144.29,144.48,43453.0,140.3075,140.3269,139.852,140.0361,43453.0
2021-05-05 15:30:00,144.49,144.63,144.18,144.44,29153.0,140.0458,140.1815,139.7454,139.9974,29153.0
2021-05-05 15:40:00,144.46,144.5,144.25,144.44,48528.0,140.0167,140.0555,139.8132,139.9974,48528.0
2021-05-05 15:50:00,144.44,144.69,144.25,144.48,140201.0,139.9974,140.2397,139.8132,140.0361,140201.0
2021-05-06 09:30:00,144.46,144.58,143.53,144.0,27913.0,140.0167,140.1331,139.1154,139.5709,27913.0
2021-05-06 09:40:00,144.1,144.21,142.63,142.68,24105.0,139.6678,139.7744,138.243,138.2915,24105.0
2021-05-06 09:50:00,142.81,143.12,142.33,142.5,32344.0,138.4175,138.718,137.9523,138.117,32344.0
2021-05-06 10:00:00,142.4,142.4,141.62,141.62,45330.0,138.0201,138.0201,137.2641,137.2641,45330.0
2021-05-06 10:10:00,141.72,141.94,141.04,141.18,26999.0,137.361,137.5743,136.7019,136.8376,26999.0
2021-05-06 10:20:00,141.0,141.54,140.85,141.51,41661.0,136.6632,137.1866,136.5178,137.1575,41661.0
2021-05-06 10:30:00,141.51,142.44,141.49,142.13,28265.0,137.1575,138.0589,137.1381,137.7584,28265.0
2021-05-06 10:40:00,142.1,142.39,141.99,142.07,10311.0,137.7293,138.0104,137.6227,137.7003,10311.0
2021-05-06 10:50:00,142.04,142.22,141.82,141.94,12847.0,137.6712,137.8456,137.4579,137.5743,12847.0
2021-05-06 11:00:00,141.97,142.03,140.99,141.04,14236.0,137.6033,137.6615,136.6535,136.7019,14236.0
2021-05-06 11:10:00,141.05,141.17,140.58,140.87,22683.0,136.7116,136.8279,136.2561,136.5372,22683.0
2021-05-06 11:20:00,140.91,141.04,140.67,140.95,27212.0,136.5759,136.7019,136.3433,136.6147,27212.0
2021-05-06 11:30:00,141.0,141.47,140.95,141.34,22189.0,136.6632,137.1187,136.6147,136.9927,22189.0
2021-05-06 11:40:00,141.44,141.62,141.37,141.6,23076.0,137.0896,137.2641,137.0218,137.2447,23076.0
2021-05-06 11:50:00,141.68,141.8,141.56,141.61,15716.0,137.3223,137.4386,137.2059,137.2544,15716.0
2021-05-06 12:00:00,141.63,141.75,141.27,141.27,10015.0,137.2738,137.3901,136.9249,136.9249,10015.0
2021-05-06 12:10:00,141.31,141.41,141.04,141.41,9156.0,136.9636,137.0606,136.7019,137.0606,9156.0
2021-05-06 12:20:00,141.44,141.87,141.36,141.84,26956.0,137.0896,137.5064,137.0121,137.4773,26956.0
2021-05-06 12:30:00,141.84,141.84,141.33,141.63,49472.0,137.4773,137.4773,136.983,137.2738,49472.0
2021-05-06 12:40:00,141.63,142.14,141.6,142.03,57277.0,137.2738,137.7681,137.2447,137.6615,57277.0
2021-05-06 12:50:00,142.12,142.5,142.12,142.49,35398.0,137.7487,138.117,137.7487,138.1073,35398.0
2021-05-06 13:00:00,142.46,142.54,142.19,142.38,17582.0,138.0783,138.1558,137.8166,138.0007,17582.0
2021-05-06 13:10:00,142.37,142.42,141.92,142.0,13704.0,137.991,138.0395,137.5549,137.6324,13704.0
2021-05-06 13:20:00,142.0,142.11,141.9,141.93,7346.0,137.6324,137.739,137.5355,137.5646,7346.0
2021-05-06 13:30:00,142.0,142.05,141.79,141.93,12074.0,137.6324,137.6809,137.4289,137.5646,12074.0
2021-05-06 13:40:00,141.8,141.9,141.46,141.66,20238.0,137.4386,137.5355,137.109,137.3029,20238.0
2021-05-06 13:50:00,141.66,141.66,141.31,141.39,10448.0,137.3029,137.3029,136.9636,137.0412,10448.0
2021-05-06 14:00:00,141.38,141.5,141.23,141.49,10491.0,137.0315,137.1478,136.8861,137.1381,10491.0
2021-05-06 14:10:00,141.5,141.8,141.21,141.51,10407.0,137.1478,137.4386,136.8667,137.1575,10407.0
2021-05-06 14:20:00,141.44,141.5,141.0,141.0,13235.0,137.0896,137.1478,136.6632,136.6632,13235.0
2021-05-06 14:30:00,141.12,141.13,140.77,140.81,18033.0,136.7795,136.7892,136.4402,136.479,18033.0
2021-05-06 14:40:00,140.85,141.15,140.72,141.11,19710.0,136.5178,136.8086,136.3918,136.7698,19710.0
2021-05-06 14:50:00,141.13,141.43,141.05,141.27,11689.0,136.7892,137.0799,136.7116,136.9249,11689.0
2021-05-06 15:00:00,141.22,141.34,141.0,141.34,22611.0,136.8764,136.9927,136.6632,136.9927,22611.0
2021-05-06 15:10:00,141.45,141.76,141.4,141.75,14286.0,137.0993,137.3998,137.0509,137.3901,14286.0
2021-05-06 15:20:00,141.77,141.79,141.44,141.49,35072.0,137.4095,137.4289,137.0896,137.1381,35072.0
2021-05-06 15:30:00,141.53,141.91,141.34,141.9,76178.0,137.1769,137.5452,136.9927,137.5355,76178.0
2021-05-06 15:40:00,141.9,142.24,141.76,142.1,94350.0,137.5355,137.865,137.3998,137.7293,94350.0
2021-05-06 15:50:00,142.11,142.7,142.11,142.58,277223.0,137.739,138.3109,137.739,138.1946,277223.0
2021-05-07 09:30:00,143.0,144.09,142.5,144.09,41094.0,138.6017,139.6581,138.117,139.6581,41094.0
2021-05-07 09:40:00,144.1,145.94,144.1,145.69,47110.0,139.6678,141.4512,139.6678,141.2089,47110.0
2021-05-07 09:50:00,145.84,145.94,144.54,144.78,136289.0,141.3543,141.4512,140.0943,140.3269,136289.0
2021-05-07 10:00:00,144.7,145.95,144.7,145.87,100944.0,140.2494,141.4609,140.2494,141.3834,100944.0
2021-05-07 10:10:00,145.82,146.39,145.8,145.93,40233.0,141.3349,141.8874,141.3155,141.4415,40233.0
2021-05-07 10:20:00,145.93,146.05,145.53,145.89,44613.0,141.4415,141.5578,141.0538,141.4028,44613.0
2021-05-07 10:30:00,145.93,146.4,145.68,146.36,26251.0,141.4415,141.8971,141.1992,141.8583,26251.0
2021-05-07 10:40:00,146.32,146.52,146.25,146.41,23394.0,141.8195,142.0134,141.7517,141.9068,23394.0
2021-05-07 10:50:00,146.41,146.71,146.29,146.71,21489.0,141.9068,142.1975,141.7905,142.1975,21489.0
2021-05-07 11:00:00,146.77,146.8,145.97,146.16,24371.0,142.2557,142.2848,141.4803,141.6645,24371.0
2021-05-07 11:10:00,146.15,146.31,145.98,146.15,16067.0,141.6548,141.8098,141.49,141.6548,16067.0
2021-05-07 11:20:00,146.16,146.28,145.93,146.09,24269.0,141.6645,141.7808,141.4415,141.5966,24269.0
2021-05-07 11:30:00,146.09,146.22,145.91,146.03,19512.0,141.5966,141.7226,141.4222,141.5385,19512.0
2021-05-07 11:40:00,146.02,146.11,145.89,146.02,32027.0,141.5288,141.616,141.4028,141.5288,32027.0
2021-05-07 11:50:00,146.0,146.29,145.87,146.22,30219.0,141.5094,141.7905,141.3834,141.7226,30219.0
2021-05-07 12:00:00,146.22,146.55,145.98,146.16,32149.0,141.7226,142.0425,141.49,141.6645,32149.0
2021-05-07 12:10:00,146.19,146.2,145.85,145.93,25251.0,141.6935,141.7032,141.364,141.4415,25251.0
2021-05-07 12:20:00,145.91,146.07,145.8,145.97,36506.0,141.4222,141.5772,141.3155,141.4803,36506.0
2021-05-07 12:30:00,145.97,146.0,145.8,145.94,22298.0,141.4803,141.5094,141.3155,141.4512,22298.0
2021-05-07 12:40:00,145.93,146.11,145.82,145.89,29138.0,141.4415,141.616,141.3349,141.4028,29138.0
2021-05-07 12:50:00,145.92,146.16,145.9,146.07,16769.0,141.4318,141.6645,141.4125,141.5772,16769.0
2021-05-07 13:00:00,146.05,146.18,145.87,146.16,38852.0,141.5578,141.6838,141.3834,141.6645,38852.0
2021-05-07 13:10:00,146.19,146.25,145.91,145.97,21830.0,141.6935,141.7517,141.4222,141.4803,21830.0
2021-05-07 13:20:00,145.95,146.14,145.84,145.94,17973.0,141.4609,141.6451,141.3543,141.4512,17973.0
2021-05-07 13:30:00,145.96,146.14,145.87,145.88,20251.0,141.4706,141.6451,141.3834,141.3931,20251.0
2021-05-07 13:40:00,145.87,145.87,145.52,145.59,34401.0,141.3834,141.3834,141.0441,141.112,34401.0
2021-05-07 13:50:00,145.59,145.64,145.22,145.29,15970.0,141.112,141.1605,140.7534,140.8212,15970.0
2021-05-07 14:00:00,145.22,145.43,145.04,145.43,11116.0,140.7534,140.9569,140.5789,140.9569,11116.0
2021-05-07 14:10:00,145.4,145.5,145.23,145.41,15256.0,140.9278,141.0248,140.7631,140.9375,15256.0
2021-05-07 14:20:00,145.39,145.97,145.24,145.9,64374.0,140.9181,141.4803,140.7728,141.4125,64374.0
2021-05-07 14:30:00,145.92,146.0,145.37,145.45,22499.0,141.4318,141.5094,140.8988,140.9763,22499.0
2021-05-07 14:40:00,145.43,145.43,145.19,145.3,19192.0,140.9569,140.9569,140.7243,140.8309,19192.0
2021-05-07 14:50:00,145.32,145.51,145.27,145.41,25973.0,140.8503,141.0345,140.8018,140.9375,25973.0
2021-05-07 15:00:00,145.41,145.62,145.34,145.62,27943.0,140.9375,141.1411,140.8697,141.1411,27943.0
2021-05-07 15:10:00,145.62,145.78,145.59,145.65,15904.0,141.1411,141.2961,141.112,141.1701,15904.0
2021-05-07 15:20:00,145.66,145.66,145.17,145.46,26913.0,141.1798,141.1798,140.7049,140.986,26913.0
2021-05-07 15:30:00,145.49,145.66,145.36,145.6,29880.0,141.0151,141.1798,140.8891,141.1217,29880.0
2021-05-07 15:40:00,145.66,146.21,145.63,146.18,110012.0,141.1798,141.7129,141.1508,141.6838,110012.0
2021-05-07 15:50:00,146.21,146.89,146.21,146.69,334592.0,141.7129,142.372,141.7129,142.1782,334592.0
2021-05-10 09:30:00,144.87,145.4,142.21,142.3,135032.0,140.4141,140.9278,137.836,137.9232,135032.0
2021-05-10 09:40:00,142.33,142.84,141.14,142.84,167206.0,137.9523,138.4466,136.7989,138.4466,167206.0
2021-05-10 09:50:00,142.91,143.19,142.39,143.1,70847.0,138.5144,138.7858,138.0104,138.6986,70847.0
2021-05-10 10:00:00,143.16,143.87,142.9,143.04,81692.0,138.7567,139.4449,138.5047,138.6404,81692.0
2021-05-10 10:10:00,143.01,143.42,142.68,143.04,60384.0,138.6113,139.0087,138.2915,138.6404,60384.0
2021-05-10 10:20:00,142.97,143.47,142.54,143.02,136805.0,138.5726,139.0572,138.1558,138.621,136805.0
2021-05-10 10:30:00,142.97,143.08,142.25,142.5,172708.0,138.5726,138.6792,137.8747,138.117,172708.0
2021-05-10 10:40:00,142.56,142.56,141.72,141.95,116176.0,138.1752,138.1752,137.361,137.584,116176.0
2021-05-10 10:50:00,141.95,142.51,141.72,142.17,67496.0,137.584,138.1267,137.361,137.7972,67496.0
2021-05-10 11:00:00,142.22,142.4,142.0,142.18,32715.0,137.8456,138.0201,137.6324,137.8069,32715.0
2021-05-10 11:10:00,142.12,142.17,141.24,141.63,46928.0,137.7487,137.7972,136.8958,137.2738,46928.0
2021-05-10 11:20:00,141.61,142.1,141.5,141.94,29765.0,137.2544,137.7293,137.1478,137.5743,29765.0
2021-05-10 11:30:00,141.94,142.87,141.89,142.81,95996.0,137.5743,138.4757,137.5258,138.4175,95996.0
2021-05-10 11:40:00,142.76,142.82,142.2,142.46,140617.0,138.369,138.4272,137.8263,138.0783,140617.0
2021-05-10 11:50:00,142.48,142.6,142.13,142.29,42302.0,138.0976,138.214,137.7584,137.9135,42302.0
2021-05-10 12:00:00,142.32,142.85,142.26,142.73,46900.0,137.9426,138.4563,137.8844,138.34,46900.0
2021-05-10 12:10:00,142.73,142.83,142.55,142.61,74870.0,138.34,138.4369,138.1655,138.2237,74870.0
2021-05-10 12:20:00,142.62,142.95,142.57,142.61,100322.0,138.2333,138.5532,138.1849,138.2237,100322.0
2021-05-10 12:30:00,142.53,142.53,141.85,142.06,51941.0,138.1461,138.1461,137.487,137.6906,51941.0
2021-05-10 12:40:00,142.06,142.06,141.58,141.71,45478.0,137.6906,137.6906,137.2253,137.3513,45478.0
2021-05-10 12:50:00,141.73,141.98,141.68,141.73,33951.0,137.3707,137.613,137.3223,137.3707,33951.0
2021-05-10 13:00:00,141.75,141.8,141.49,141.69,38872.0,137.3901,137.4386,137.1381,137.3319,38872.0
2021-05-10 13:10:00,141.71,142.11,141.51,142.02,49389.0,137.3513,137.739,137.1575,137.6518,49389.0
2021-05-10 13:20:00,142.04,142.33,141.95,142.1,50436.0,137.6712,137.9523,137.584,137.7293,50436.0
2021-05-10 13:30:00,142.09,142.22,141.94,142.04,23845.0,137.7196,137.8456,137.5743,137.6712,23845.0
2021-05-10 13:40:00,142.08,142.08,141.73,141.81,27050.0,137.71,137.71,137.3707,137.4483,27050.0
2021-05-10 13:50:00,141.82,141.9,141.56,141.89,31602.0,137.4579,137.5355,137.2059,137.5258,31602.0
2021-05-10 14:00:00,141.92,141.92,141.61,141.75,20706.0,137.5549,137.5549,137.2544,137.3901,20706.0
2021-05-10 14:10:00,141.75,141.81,141.33,141.74,40525.0,137.3901,137.4483,136.983,137.3804,40525.0
2021-05-10 14:20:00,141.75,141.75,141.28,141.33,49689.0,137.3901,137.3901,136.9346,136.983,49689.0
2021-05-10 14:30:00,141.28,141.9,141.16,141.74,88091.0,136.9346,137.5355,136.8182,137.3804,88091.0
2021-05-10 14:40:00,141.71,141.71,141.26,141.59,34008.0,137.3513,137.3513,136.9152,137.235,34008.0
2021-05-10 14:50:00,141.57,141.57,141.05,141.23,50580.0,137.2156,137.2156,136.7116,136.8861,50580.0
2021-05-10 15:00:00,141.21,141.57,141.21,141.26,34719.0,136.8667,137.2156,136.8667,136.9152,34719.0
2021-05-10 15:10:00,141.26,141.87,141.26,141.71,76896.0,136.9152,137.5064,136.9152,137.3513,76896.0
2021-05-10 15:20:00,141.7,141.86,141.33,141.36,114744.0,137.3416,137.4967,136.983,137.0121,114744.0
2021-05-10 15:30:00,141.33,141.4,140.95,141.24,100759.0,136.983,137.0509,136.6147,136.8958,100759.0
2021-05-10 15:40:00,141.22,141.34,140.98,141.08,91281.0,136.8764,136.9927,136.6438,136.7407,91281.0
2021-05-10 15:50:00,141.08,141.09,140.6,140.66,302407.0,136.7407,136.7504,136.2755,136.3336,302407.0
2021-05-11 09:30:00,139.24,141.04,138.38,140.64,157108.0,134.9573,136.7019,134.1238,136.3142,157108.0
2021-05-11 09:40:00,140.67,141.1,139.85,140.71,232181.0,136.3433,136.7601,135.5485,136.3821,232181.0
2021-05-11 09:50:00,140.65,141.51,140.63,141.16,117172.0,136.3239,137.1575,136.3046,136.8182,117172.0
2021-05-11 10:00:00,141.15,141.54,140.06,140.11,84425.0,136.8086,137.1866,135.7521,135.8005,84425.0
2021-05-11 10:10:00,140.15,140.6,139.73,140.02,114387.0,135.8393,136.2755,135.4322,135.7133,114387.0
2021-05-11 10:20:00,140.07,140.57,139.84,140.02,69934.0,135.7618,136.2464,135.5388,135.7133,69934.0
2021-05-11 10:30:00,139.99,140.18,139.62,139.79,54038.0,135.6842,135.8684,135.3256,135.4904,54038.0
2021-05-11 10:40:00,139.82,140.71,139.69,140.26,65576.0,135.5195,136.3821,135.3935,135.9459,65576.0
2021-05-11 10:50:00,140.32,141.25,140.28,140.97,31878.0,136.0041,136.9055,135.9653,136.6341,31878.0
2021-05-11 11:00:00,140.84,140.91,140.01,140.31,17202.0,136.5081,136.5759,135.7036,135.9944,17202.0
2021-05-11 11:10:00,140.34,141.4,140.25,141.4,20338.0,136.0235,137.0509,135.9362,137.0509,20338.0
2021-05-11 11:20:00,141.41,141.42,140.82,140.97,23727.0,137.0606,137.0703,136.4887,136.6341,23727.0
2021-05-11 11:30:00,141.05,141.05,140.59,140.78,16632.0,136.7116,136.7116,136.2658,136.4499,16632.0
2021-05-11 11:40:00,140.83,141.15,140.5,140.97,16873.0,136.4984,136.8086,136.1785,136.6341,16873.0
2021-05-11 11:50:00,140.91,141.48,140.86,141.36,72139.0,136.5759,137.1284,136.5275,137.0121,72139.0
2021-05-11 12:00:00,141.32,141.62,141.18,141.3,82086.0,136.9733,137.2641,136.8376,136.9539,82086.0
2021-05-11 12:10:00,141.25,141.31,140.85,141.18,165841.0,136.9055,136.9636,136.5178,136.8376,165841.0
2021-05-11 12:20:00,141.19,141.2,140.54,140.83,37659.0,136.8473,136.857,136.2173,136.4984,37659.0
2021-05-11 12:30:00,140.85,141.25,140.85,141.2,23680.0,136.5178,136.9055,136.5178,136.857,23680.0
2021-05-11 12:40:00,141.16,141.23,140.9,140.99,47985.0,136.8182,136.8861,136.5662,136.6535,47985.0
2021-05-11 12:50:00,141.07,141.07,140.52,140.91,57272.0,136.731,136.731,136.1979,136.5759,57272.0
2021-05-11 13:00:00,140.85,141.35,140.81,141.15,32078.0,136.5178,137.0024,136.479,136.8086,32078.0
2021-05-11 13:10:00,141.18,141.48,141.04,141.35,15218.0,136.8376,137.1284,136.7019,137.0024,15218.0
2021-05-11 13:20:00,141.33,141.73,141.29,141.72,23013.0,136.983,137.3707,136.9443,137.361,23013.0
2021-05-11 13:30:00,141.78,141.78,141.37,141.37,27263.0,137.4192,137.4192,137.0218,137.0218,27263.0
2021-05-11 13:40:00,141.42,141.49,141.26,141.4,26934.0,137.0703,137.1381,136.9152,137.0509,26934.0
2021-05-11 13:50:00,141.41,141.46,140.89,141.11,27558.0,137.0606,137.109,136.5566,136.7698,27558.0
2021-05-11 14:00:00,141.16,141.49,140.98,141.02,12067.0,136.8182,137.1381,136.6438,136.6826,12067.0
2021-05-11 14:10:00,141.03,141.15,140.68,140.97,27355.0,136.6922,136.8086,136.353,136.6341,27355.0
2021-05-11 14:20:00,140.99,141.35,140.9,141.35,16050.0,136.6535,137.0024,136.5662,137.0024,16050.0
2021-05-11 14:30:00,141.33,141.33,140.8,141.11,26083.0,136.983,136.983,136.4693,136.7698,26083.0
2021-05-11 14:40:00,141.13,141.33,140.97,141.33,15622.0,136.7892,136.983,136.6341,136.983,15622.0
2021-05-11 14:50:00,141.45,141.61,141.3,141.41,16087.0,137.0993,137.2544,136.9539,137.0606,16087.0
2021-05-11 15:00:00,141.42,141.92,141.39,141.39,59444.0,137.0703,137.5549,137.0412,137.0412,59444.0
2021-05-11 15:10:00,141.41,141.93,141.29,141.74,28323.0,137.0606,137.5646,136.9443,137.3804,28323.0
2021-05-11 15:20:00,141.76,141.94,141.55,141.84,21008.0,137.3998,137.5743,137.1963,137.4773,21008.0
2021-05-11 15:30:00,141.82,141.87,140.92,141.11,27480.0,137.4579,137.5064,136.5856,136.7698,27480.0
2021-05-11 15:40:00,141.03,141.56,141.01,141.49,53946.0,136.6922,137.2059,136.6729,137.1381,53946.0
2021-05-11 15:50:00,141.54,141.93,141.34,141.7,182770.0,137.1866,137.5646,136.9927,137.3416,182770.0
2021-05-12 09:30:00,140.48,141.31,139.7,140.43,69347.0,136.1592,136.9636,135.4032,136.1107,69347.0
2021-05-12 09:40:00,140.51,140.52,139.09,139.83,113742.0,136.1882,136.1979,134.8119,135.5292,113742.0
2021-05-12 09:50:00,139.84,140.34,139.74,140.0,71236.0,135.5388,136.0235,135.4419,135.6939,71236.0
2021-05-12 10:00:00,139.94,140.65,139.69,140.57,39154.0,135.6358,136.3239,135.3935,136.2464,39154.0
2021-05-12 10:10:00,140.51,140.63,139.81,139.92,43321.0,136.1882,136.3046,135.5098,135.6164,43321.0
2021-05-12 10:20:00,139.88,140.43,139.6,139.6,34369.0,135.5776,136.1107,135.3062,135.3062,34369.0
2021-05-12 10:30:00,139.51,139.51,139.01,139.4,43463.0,135.219,135.219,134.7344,135.1124,43463.0
2021-05-12 10:40:00,139.38,139.61,138.9,138.94,40531.0,135.093,135.3159,134.6278,134.6665,40531.0
2021-05-12 10:50:00,138.9,139.19,138.39,138.9,45791.0,134.6278,134.9088,134.1334,134.6278,45791.0
2021-05-12 11:00:00,138.8,139.35,138.69,139.35,42422.0,134.5308,135.0639,134.4242,135.0639,42422.0
2021-05-12 11:10:00,139.3,139.39,138.99,139.3,38511.0,135.0155,135.1027,134.715,135.0155,38511.0
2021-05-12 11:20:00,139.31,139.31,138.99,139.02,34481.0,135.0252,135.0252,134.715,134.7441,34481.0
2021-05-12 11:30:00,139.0,139.05,138.32,138.44,37731.0,134.7247,134.7731,134.0656,134.1819,37731.0
2021-05-12 11:40:00,138.37,138.7,138.31,138.4,22548.0,134.1141,134.4339,134.0559,134.1431,22548.0
2021-05-12 11:50:00,138.4,138.43,137.63,137.73,82819.0,134.1431,134.1722,133.3968,133.4937,82819.0
2021-05-12 12:00:00,137.75,137.96,137.58,137.72,29436.0,133.5131,133.7167,133.3484,133.4841,29436.0
2021-05-12 12:10:00,137.7,137.71,137.23,137.62,32162.0,133.4647,133.4744,133.0091,133.3871,32162.0
2021-05-12 12:20:00,137.59,137.87,137.54,137.68,25667.0,133.3581,133.6294,133.3096,133.4453,25667.0
2021-05-12 12:30:00,137.65,138.01,137.53,137.77,30003.0,133.4162,133.7651,133.2999,133.5325,30003.0
2021-05-12 12:40:00,137.7,137.98,137.52,137.87,22484.0,133.4647,133.7361,133.2902,133.6294,22484.0
2021-05-12 12:50:00,137.91,138.21,137.88,138.14,16965.0,133.6682,133.959,133.6391,133.8911,16965.0
2021-05-12 13:00:00,138.13,138.61,138.1,138.54,25256.0,133.8814,134.3467,133.8524,134.2788,25256.0
2021-05-12 13:10:00,138.57,138.99,138.41,138.41,42344.0,134.3079,134.715,134.1528,134.1528,42344.0
2021-05-12 13:20:00,138.37,138.37,138.0,138.32,32957.0,134.1141,134.1141,133.7554,134.0656,32957.0
2021-05-12 13:30:00,138.3,138.65,138.22,138.62,59246.0,134.0462,134.3855,133.9687,134.3564,59246.0
2021-05-12 13:40:00,138.61,138.61,137.83,137.93,21536.0,134.3467,134.3467,133.5907,133.6876,21536.0
2021-05-12 13:50:00,137.92,138.12,137.75,137.8,15899.0,133.6779,133.8718,133.5131,133.5616,15899.0
2021-05-12 14:00:00,137.77,138.02,137.57,137.58,19621.0,133.5325,133.7748,133.3387,133.3484,19621.0
2021-05-12 14:10:00,137.55,137.55,137.06,137.22,30460.0,133.3193,133.3193,132.8444,132.9994,30460.0
2021-05-12 14:20:00,137.25,137.48,136.83,136.99,38186.0,133.0285,133.2514,132.6214,132.7765,38186.0
2021-05-12 14:30:00,136.88,137.05,136.49,136.95,45816.0,132.6699,132.8347,132.2919,132.7377,45816.0
2021-05-12 14:40:00,136.95,137.27,136.9,137.2,20853.0,132.7377,133.0479,132.6893,132.9801,20853.0
2021-05-12 14:50:00,137.18,137.49,136.88,136.92,31644.0,132.9607,133.2611,132.6699,132.7087,31644.0
2021-05-12 15:00:00,136.8,136.93,136.5,136.62,57973.0,132.5924,132.7184,132.3016,132.4179,57973.0
2021-05-12 15:10:00,136.63,136.72,136.07,136.07,34700.0,132.4276,132.5148,131.8848,131.8848,34700.0
2021-05-12 15:20:00,136.09,136.19,135.69,136.05,39696.0,131.9042,132.0011,131.5165,131.8654,39696.0
2021-05-12 15:30:00,136.04,136.15,135.71,135.81,60275.0,131.8557,131.9623,131.5359,131.6328,60275.0
2021-05-12 15:40:00,135.79,136.13,135.68,135.77,80760.0,131.6134,131.943,131.5068,131.594,80760.0
2021-05-12 15:50:00,135.7,136.05,135.35,135.94,247770.0,131.5262,131.8654,131.187,131.7588,247770.0
2021-05-13 09:30:00,136.73,138.8,136.56,138.32,53693.0,132.5245,134.5308,132.3597,134.0656,53693.0
2021-05-13 09:40:00,138.15,138.47,137.78,137.81,29168.0,133.9008,134.211,133.5422,133.5713,29168.0
2021-05-13 09:50:00,137.96,139.34,137.91,138.86,60011.0,133.7167,135.0542,133.6682,134.589,60011.0
2021-05-13 10:00:00,138.95,139.41,138.75,138.8,53773.0,134.6762,135.1221,134.4824,134.5308,53773.0
2021-05-13 10:10:00,138.6,139.34,138.54,138.59,50094.0,134.337,135.0542,134.2788,134.3273,50094.0
2021-05-13 10:20:00,138.61,139.0,138.41,138.94,25947.0,134.3467,134.7247,134.1528,134.6665,25947.0
2021-05-13 10:30:00,139.0,139.15,138.37,138.7,86062.0,134.7247,134.8701,134.1141,134.4339,86062.0
2021-05-13 10:40:00,138.8,138.8,138.01,138.06,23185.0,134.5308,134.5308,133.7651,133.8136,23185.0
2021-05-13 10:50:00,138.07,138.72,138.0,138.59,18369.0,133.8233,134.4533,133.7554,134.3273,18369.0
2021-05-13 11:00:00,138.59,138.6,137.88,137.99,23497.0,134.3273,134.337,133.6391,133.7458,23497.0
2021-05-13 11:10:00,137.93,138.09,137.45,138.0,26741.0,133.6876,133.8427,133.2224,133.7554,26741.0
2021-05-13 11:20:00,138.0,138.36,137.68,137.78,34443.0,133.7554,134.1044,133.4453,133.5422,34443.0
2021-05-13 11:30:00,137.75,138.29,137.62,138.27,26617.0,133.5131,134.0365,133.3871,134.0171,26617.0
2021-05-13 11:40:00,138.21,138.22,137.34,137.93,29516.0,133.959,133.9687,133.1157,133.6876,29516.0
2021-05-13 11:50:00,137.84,138.22,137.63,137.67,42027.0,133.6004,133.9687,133.3968,133.4356,42027.0
2021-05-13 12:00:00,137.76,138.32,137.67,137.87,13453.0,133.5228,134.0656,133.4356,133.6294,13453.0
2021-05-13 12:10:00,137.87,138.13,137.78,137.82,16504.0,133.6294,133.8814,133.5422,133.581,16504.0
2021-05-13 12:20:00,137.8,137.94,137.47,137.94,17474.0,133.5616,133.6973,133.2417,133.6973,17474.0
2021-05-13 12:30:00,137.93,138.32,137.84,137.85,17997.0,133.6876,134.0656,133.6004,133.6101,17997.0
2021-05-13 12:40:00,137.86,137.99,137.61,137.99,26476.0,133.6198,133.7458,133.3774,133.7458,26476.0
2021-05-13 12:50:00,138.02,138.03,137.31,137.51,19538.0,133.7748,133.7845,133.0867,133.2805,19538.0
2021-05-13 13:00:00,137.46,137.63,137.26,137.63,27600.0,133.2321,133.3968,133.0382,133.3968,27600.0
2021-05-13 13:10:00,137.58,137.84,137.48,137.49,17238.0,133.3484,133.6004,133.2514,133.2611,17238.0
2021-05-13 13:20:00,137.5,137.6,137.0,137.33,24209.0,133.2708,133.3677,132.7862,133.1061,24209.0
2021-05-13 13:30:00,137.3,137.44,136.71,136.97,44460.0,133.077,133.2127,132.5051,132.7571,44460.0
2021-05-13 13:40:00,137.03,137.12,136.62,136.67,16532.0,132.8153,132.9025,132.4179,132.4664,16532.0
2021-05-13 13:50:00,136.7,137.51,136.67,137.49,26324.0,132.4954,133.2805,132.4664,133.2611,26324.0
2021-05-13 14:00:00,137.48,138.38,137.48,138.23,26337.0,133.2514,134.1238,133.2514,133.9784,26337.0
2021-05-13 14:10:00,138.33,138.61,138.17,138.18,35996.0,134.0753,134.3467,133.9202,133.9299,35996.0
2021-05-13 14:20:00,138.22,139.27,138.22,139.22,38141.0,133.9687,134.9864,133.9687,134.9379,38141.0
2021-05-13 14:30:00,139.13,139.9,139.0,139.75,37019.0,134.8507,135.597,134.7247,135.4516,37019.0
2021-05-13 14:40:00,139.62,139.92,139.44,139.54,44996.0,135.3256,135.6164,135.1512,135.2481,44996.0
2021-05-13 14:50:00,139.55,139.55,138.91,138.92,27624.0,135.2578,135.2578,134.6375,134.6471,27624.0
2021-05-13 15:00:00,138.95,139.61,138.95,139.46,30479.0,134.6762,135.3159,134.6762,135.1705,30479.0
2021-05-13 15:10:00,139.52,139.62,139.15,139.19,27195.0,135.2287,135.3256,134.8701,134.9088,27195.0
2021-05-13 15:20:00,139.26,139.65,139.02,139.64,30549.0,134.9767,135.3547,134.7441,135.345,30549.0
2021-05-13 15:30:00,139.71,140.22,139.67,140.19,56513.0,135.4128,135.9072,135.3741,135.8781,56513.0
2021-05-13 15:40:00,140.2,140.39,139.97,140.02,122231.0,135.8878,136.0719,135.6649,135.7133,122231.0
2021-05-13 15:50:00,140.05,140.05,139.24,139.26,192506.0,135.7424,135.7424,134.9573,134.9767,192506.0
2021-05-14 09:30:00,140.42,140.71,139.08,140.03,71322.0,136.101,136.3821,134.8022,135.723,71322.0
2021-05-14 09:40:00,140.08,141.43,139.9,141.32,36738.0,135.7715,137.0799,135.597,136.9733,36738.0
2021-05-14 09:50:00,141.35,142.49,141.35,141.79,58984.0,137.0024,138.1073,137.0024,137.4289,58984.0
2021-05-14 10:00:00,141.93,142.28,141.72,141.91,38991.0,137.5646,137.9038,137.361,137.5452,38991.0
2021-05-14 10:10:00,141.95,142.5,141.55,141.57,42319.0,137.584,138.117,137.1963,137.2156,42319.0
2021-05-14 10:20:00,141.56,142.3,141.45,141.94,28689.0,137.2059,137.9232,137.0993,137.5743,28689.0
2021-05-14 10:30:00,141.91,142.26,141.56,141.65,29615.0,137.5452,137.8844,137.2059,137.2932,29615.0
2021-05-14 10:40:00,141.72,142.06,141.56,142.02,22690.0,137.361,137.6906,137.2059,137.6518,22690.0
2021-05-14 10:50:00,142.09,142.09,141.58,141.92,22151.0,137.7196,137.7196,137.2253,137.5549,22151.0
2021-05-14 11:00:00,141.88,141.93,141.01,141.02,48933.0,137.5161,137.5646,136.6729,136.6826,48933.0
2021-05-14 11:10:00,141.07,142.0,141.07,141.96,26695.0,136.731,137.6324,136.731,137.5936,26695.0
2021-05-14 11:20:00,141.95,142.17,141.71,142.11,24582.0,137.584,137.7972,137.3513,137.739,24582.0
2021-05-14 11:30:00,142.11,142.51,142.06,142.48,27972.0,137.739,138.1267,137.6906,138.0976,27972.0
2021-05-14 11:40:00,142.51,142.82,142.46,142.7,24774.0,138.1267,138.4272,138.0783,138.3109,24774.0
2021-05-14 11:50:00,142.74,142.97,142.64,142.66,29843.0,138.3497,138.5726,138.2527,138.2721,29843.0
2021-05-14 12:00:00,142.67,142.89,142.5,142.61,20349.0,138.2818,138.495,138.117,138.2237,20349.0
2021-05-14 12:10:00,142.66,142.75,142.45,142.49,17612.0,138.2721,138.3593,138.0686,138.1073,17612.0
2021-05-14 12:20:00,142.51,142.54,142.24,142.32,33360.0,138.1267,138.1558,137.865,137.9426,33360.0
2021-05-14 12:30:00,142.31,142.6,142.27,142.58,24767.0,137.9329,138.214,137.8941,138.1946,24767.0
2021-05-14 12:40:00,142.58,142.79,142.51,142.55,19206.0,138.1946,138.3981,138.1267,138.1655,19206.0
2021-05-14 12:50:00,142.57,143.03,142.49,142.95,26899.0,138.1849,138.6307,138.1073,138.5532,26899.0
2021-05-14 13:00:00,142.98,143.07,142.68,142.88,14735.0,138.5823,138.6695,138.2915,138.4853,14735.0
2021-05-14 13:10:00,142.9,142.96,142.69,142.9,12109.0,138.5047,138.5629,138.3012,138.5047,12109.0
2021-05-14 13:20:00,142.86,143.09,142.86,143.08,14927.0,138.466,138.6889,138.466,138.6792,14927.0
2021-05-14 13:30:00,143.1,143.25,142.89,143.06,20828.0,138.6986,138.844,138.495,138.6598,20828.0
2021-05-14 13:40:00,143.05,143.38,142.9,143.36,18470.0,138.6501,138.97,138.5047,138.9506,18470.0
2021-05-14 13:50:00,143.38,143.4,143.16,143.37,25386.0,138.97,138.9894,138.7567,138.9603,25386.0
2021-05-14 14:00:00,143.36,143.52,143.28,143.43,28962.0,138.9506,139.1057,138.873,139.0184,28962.0
2021-05-14 14:10:00,143.39,143.58,143.33,143.42,18561.0,138.9797,139.1638,138.9215,139.0087,18561.0
2021-05-14 14:20:00,143.43,143.57,143.32,143.52,144658.0,139.0184,139.1541,138.9118,139.1057,144658.0
2021-05-14 14:30:00,143.58,143.6,143.39,143.39,23314.0,139.1638,139.1832,138.9797,138.9797,23314.0
2021-05-14 14:40:00,143.38,143.72,143.33,143.71,22281.0,138.97,139.2995,138.9215,139.2898,22281.0
2021-05-14 14:50:00,143.71,143.8,143.52,143.56,23837.0,139.2898,139.377,139.1057,139.1444,23837.0
2021-05-14 15:00:00,143.54,143.58,143.04,143.27,21146.0,139.125,139.1638,138.6404,138.8634,21146.0
2021-05-14 15:10:00,143.3,143.56,143.24,143.25,131752.0,138.8924,139.1444,138.8343,138.844,131752.0
2021-05-14 15:20:00,143.21,143.45,143.07,143.33,20800.0,138.8052,139.0378,138.6695,138.9215,20800.0
2021-05-14 15:30:00,143.3,143.43,143.16,143.41,46907.0,138.8924,139.0184,138.7567,138.999,46907.0
2021-05-14 15:40:00,143.41,143.66,143.32,143.52,59271.0,138.999,139.2414,138.9118,139.1057,59271.0
2021-05-14 15:50:00,143.5,143.65,143.28,143.31,113371.0,139.0863,139.2317,138.873,138.9021,113371.0
2021-05-17 09:30:00,142.86,143.26,140.64,141.0,72696.0,138.466,138.8537,136.3142,136.6632,72696.0
2021-05-17 09:40:00,141.13,141.47,140.01,140.15,30974.0,136.7892,137.1187,135.7036,135.8393,30974.0
2021-05-17 09:50:00,140.11,140.11,139.37,139.51,30770.0,135.8005,135.8005,135.0833,135.219,30770.0
2021-05-17 10:00:00,139.53,139.91,138.94,139.61,24364.0,135.2384,135.6067,134.6665,135.3159,24364.0
2021-05-17 10:10:00,139.57,140.37,139.49,140.24,21534.0,135.2772,136.0525,135.1996,135.9265,21534.0
2021-05-17 10:20:00,140.39,140.41,139.24,139.29,30924.0,136.0719,136.0913,134.9573,135.0058,30924.0
2021-05-17 10:30:00,139.2,140.21,138.94,140.02,27119.0,134.9185,135.8975,134.6665,135.7133,27119.0
2021-05-17 10:40:00,140.06,140.19,139.66,139.77,19555.0,135.7521,135.8781,135.3644,135.471,19555.0
2021-05-17 10:50:00,139.86,139.86,139.16,139.16,41523.0,135.5582,135.5582,134.8798,134.8798,41523.0
2021-05-17 11:00:00,139.16,139.32,138.76,138.95,25560.0,134.8798,135.0348,134.4921,134.6762,25560.0
2021-05-17 11:10:00,138.89,139.35,138.73,139.25,15294.0,134.6181,135.0639,134.463,134.967,15294.0
2021-05-17 11:20:00,139.31,139.4,139.15,139.15,9540.0,135.0252,135.1124,134.8701,134.8701,9540.0
2021-05-17 11:30:00,139.12,139.34,138.75,139.19,14228.0,134.841,135.0542,134.4824,134.9088,14228.0
2021-05-17 11:40:00,139.21,139.25,138.85,139.0,11544.0,134.9282,134.967,134.5793,134.7247,11544.0
2021-05-17 11:50:00,138.99,139.0,138.4,138.48,26556.0,134.715,134.7247,134.1431,134.2207,26556.0
2021-05-17 12:00:00,138.5,138.6,138.24,138.51,25719.0,134.2401,134.337,133.9881,134.2498,25719.0
2021-05-17 12:10:00,138.46,138.67,138.27,138.56,14451.0,134.2013,134.4048,134.0171,134.2982,14451.0
2021-05-17 12:20:00,138.52,139.09,138.52,139.03,13483.0,134.2595,134.8119,134.2595,134.7538,13483.0
2021-05-17 12:30:00,139.03,139.12,138.81,139.1,10541.0,134.7538,134.841,134.5405,134.8216,10541.0
2021-05-17 12:40:00,139.09,139.23,138.98,139.11,11150.0,134.8119,134.9476,134.7053,134.8313,11150.0
2021-05-17 12:50:00,139.15,139.23,138.88,138.94,13108.0,134.8701,134.9476,134.6084,134.6665,13108.0
2021-05-17 13:00:00,138.9,139.14,138.81,139.06,14666.0,134.6278,134.8604,134.5405,134.7828,14666.0
2021-05-17 13:10:00,139.01,139.04,138.65,138.74,19134.0,134.7344,134.7635,134.3855,134.4727,19134.0
2021-05-17 13:20:00,138.77,138.96,138.65,138.83,16371.0,134.5018,134.6859,134.3855,134.5599,16371.0
2021-05-17 13:30:00,138.79,139.13,138.56,138.97,55667.0,134.5211,134.8507,134.2982,134.6956,55667.0
2021-05-17 13:40:00,139.02,139.14,138.64,139.02,18011.0,134.7441,134.8604,134.3758,134.7441,18011.0
2021-05-17 13:50:00,138.96,138.96,138.74,138.89,13480.0,134.6859,134.6859,134.4727,134.6181,13480.0
2021-05-17 14:00:00,138.9,139.1,138.79,139.0,16488.0,134.6278,134.8216,134.5211,134.7247,16488.0
2021-05-17 14:10:00,139.02,139.08,138.79,138.93,10957.0,134.7441,134.8022,134.5211,134.6568,10957.0
2021-05-17 14:20:00,138.9,138.97,138.68,138.74,14915.0,134.6278,134.6956,134.4145,134.4727,14915.0
2021-05-17 14:30:00,138.78,139.0,138.46,138.59,24737.0,134.5115,134.7247,134.2013,134.3273,24737.0
2021-05-17 14:40:00,138.56,138.86,138.54,138.86,11975.0,134.2982,134.589,134.2788,134.589,11975.0
2021-05-17 14:50:00,138.83,139.16,138.83,139.07,19370.0,134.5599,134.8798,134.5599,134.7925,19370.0
2021-05-17 15:00:00,139.04,139.48,138.98,139.37,28693.0,134.7635,135.1899,134.7053,135.0833,28693.0
2021-05-17 15:10:00,139.41,139.58,139.26,139.49,35595.0,135.1221,135.2868,134.9767,135.1996,35595.0
2021-05-17 15:20:00,139.47,139.62,139.41,139.52,33183.0,135.1802,135.3256,135.1221,135.2287,33183.0
2021-05-17 15:30:00,139.54,139.72,139.46,139.62,33123.0,135.2481,135.4225,135.1705,135.3256,33123.0
2021-05-17 15:40:00,139.64,139.96,139.6,139.72,49513.0,135.345,135.6552,135.3062,135.4225,49513.0
2021-05-17 15:50:00,139.8,139.92,139.64,139.86,111079.0,135.5001,135.6164,135.345,135.5582,111079.0
2021-05-18 09:30:00,140.87,141.41,140.51,141.38,44420.0,136.5372,137.0606,136.1882,137.0315,44420.0
2021-05-18 09:40:00,141.34,141.92,141.1,141.91,27877.0,136.9927,137.5549,136.7601,137.5452,27877.0
2021-05-18 09:50:00,141.97,142.55,141.88,142.29,34779.0,137.6033,138.1655,137.5161,137.9135,34779.0
2021-05-18 10:00:00,142.29,142.8,141.95,142.77,21001.0,137.9135,138.4078,137.584,138.3787,21001.0
2021-05-18 10:10:00,142.84,142.99,142.13,142.14,25106.0,138.4466,138.592,137.7584,137.7681,25106.0
2021-05-18 10:20:00,142.1,142.22,141.88,142.14,18006.0,137.7293,137.8456,137.5161,137.7681,18006.0
2021-05-18 10:30:00,142.14,142.27,141.83,141.85,20697.0,137.7681,137.8941,137.4676,137.487,20697.0
2021-05-18 10:40:00,141.89,142.26,141.4,142.22,15917.0,137.5258,137.8844,137.0509,137.8456,15917.0
2021-05-18 10:50:00,142.3,142.37,141.88,142.13,18307.0,137.9232,137.991,137.5161,137.7584,18307.0
2021-05-18 11:00:00,142.09,142.09,141.59,141.77,25083.0,137.7196,137.7196,137.235,137.4095,25083.0
2021-05-18 11:10:00,141.73,142.27,141.73,142.09,20142.0,137.3707,137.8941,137.3707,137.7196,20142.0
2021-05-18 11:20:00,142.03,142.14,141.55,141.55,11067.0,137.6615,137.7681,137.1963,137.1963,11067.0
2021-05-18 11:30:00,141.58,141.76,141.12,141.53,20628.0,137.2253,137.3998,136.7795,137.1769,20628.0
2021-05-18 11:40:00,141.47,141.75,141.23,141.69,20006.0,137.1187,137.3901,136.8861,137.3319,20006.0
2021-05-18 11:50:00,141.65,141.66,141.27,141.37,42407.0,137.2932,137.3029,136.9249,137.0218,42407.0
2021-05-18 12:00:00,141.35,141.38,140.99,141.38,33679.0,137.0024,137.0315,136.6535,137.0315,33679.0
2021-05-18 12:10:00,141.36,141.44,141.04,141.11,23536.0,137.0121,137.0896,136.7019,136.7698,23536.0
2021-05-18 12:20:00,141.13,141.68,141.07,141.59,29514.0,136.7892,137.3223,136.731,137.235,29514.0
2021-05-18 12:30:00,141.55,141.59,141.41,141.53,13628.0,137.1963,137.235,137.0606,137.1769,13628.0
2021-05-18 12:40:00,141.61,141.78,141.51,141.72,18713.0,137.2544,137.4192,137.1575,137.361,18713.0
2021-05-18 12:50:00,141.71,141.9,141.61,141.64,19728.0,137.3513,137.5355,137.2544,137.2835,19728.0
2021-05-18 13:00:00,141.66,141.92,141.6,141.83,19173.0,137.3029,137.5549,137.2447,137.4676,19173.0
2021-05-18 13:10:00,141.77,141.81,141.45,141.63,9331.0,137.4095,137.4483,137.0993,137.2738,9331.0
2021-05-18 13:20:00,141.62,141.85,141.61,141.73,8155.0,137.2641,137.487,137.2544,137.3707,8155.0
2021-05-18 13:30:00,141.77,141.81,141.52,141.64,7464.0,137.4095,137.4483,137.1672,137.2835,7464.0
2021-05-18 13:40:00,141.62,141.71,141.41,141.45,9888.0,137.2641,137.3513,137.0606,137.0993,9888.0
2021-05-18 13:50:00,141.4,141.4,141.0,141.06,12664.0,137.0509,137.0509,136.6632,136.7213,12664.0
2021-05-18 14:00:00,141.09,141.45,140.98,141.43,14127.0,136.7504,137.0993,136.6438,137.0799,14127.0
2021-05-18 14:10:00,141.43,141.47,141.1,141.11,7504.0,137.0799,137.1187,136.7601,136.7698,7504.0
2021-05-18 14:20:00,141.12,141.14,140.8,140.8,8088.0,136.7795,136.7989,136.4693,136.4693,8088.0
2021-05-18 14:30:00,140.82,140.91,140.22,140.23,17588.0,136.4887,136.5759,135.9072,135.9169,17588.0
2021-05-18 14:40:00,140.26,140.3,139.9,140.14,28890.0,135.9459,135.9847,135.597,135.8296,28890.0
2021-05-18 14:50:00,140.11,140.4,140.02,140.37,12655.0,135.8005,136.0816,135.7133,136.0525,12655.0
2021-05-18 15:00:00,140.33,140.61,140.13,140.61,25816.0,136.0138,136.2852,135.8199,136.2852,25816.0
2021-05-18 15:10:00,140.64,140.64,140.17,140.33,9433.0,136.3142,136.3142,135.8587,136.0138,9433.0
2021-05-18 15:20:00,140.36,140.42,140.15,140.39,18368.0,136.0429,136.101,135.8393,136.0719,18368.0
2021-05-18 15:30:00,140.42,140.68,140.34,140.49,18280.0,136.101,136.353,136.0235,136.1689,18280.0
2021-05-18 15:40:00,140.53,140.65,140.08,140.08,23629.0,136.2076,136.3239,135.7715,135.7715,23629.0
2021-05-18 15:50:00,140.07,140.27,139.76,139.82,157953.0,135.7618,135.9556,135.4613,135.5195,157953.0
2021-05-19 09:30:00,137.86,137.87,136.71,136.75,57145.0,133.6198,133.6294,132.5051,132.5439,57145.0
2021-05-19 09:40:00,136.97,137.74,136.34,137.19,56273.0,132.7571,133.5034,132.1465,132.9704,56273.0
2021-05-19 09:50:00,137.34,138.19,137.0,138.12,175094.0,133.1157,133.9396,132.7862,133.8718,175094.0
2021-05-19 10:00:00,138.09,138.27,136.75,136.79,34509.0,133.8427,134.0171,132.5439,132.5827,34509.0
2021-05-19 10:10:00,136.68,137.62,136.47,137.62,20717.0,132.476,133.3871,132.2725,133.3871,20717.0
2021-05-19 10:20:00,137.52,138.18,137.31,138.17,27000.0,133.2902,133.9299,133.0867,133.9202,27000.0
2021-05-19 10:30:00,138.09,138.17,137.0,137.03,24026.0,133.8427,133.9202,132.7862,132.8153,24026.0
2021-05-19 10:40:00,137.09,137.67,136.91,137.36,15793.0,132.8734,133.4356,132.699,133.1351,15793.0
2021-05-19 10:50:00,137.35,138.17,137.3,138.0,54955.0,133.1254,133.9202,133.077,133.7554,54955.0
2021-05-19 11:00:00,138.0,138.04,137.09,137.88,45302.0,133.7554,133.7942,132.8734,133.6391,45302.0
2021-05-19 11:10:00,137.88,138.19,137.82,137.89,17964.0,133.6391,133.9396,133.581,133.6488,17964.0
2021-05-19 11:20:00,137.86,138.34,137.86,138.09,12184.0,133.6198,134.085,133.6198,133.8427,12184.0
2021-05-19 11:30:00,138.13,138.22,137.91,138.22,19136.0,133.8814,133.9687,133.6682,133.9687,19136.0
2021-05-19 11:40:00,138.19,138.25,137.89,138.07,11659.0,133.9396,133.9978,133.6488,133.8233,11659.0
2021-05-19 11:50:00,138.13,138.36,137.99,138.15,9954.0,133.8814,134.1044,133.7458,133.9008,9954.0
2021-05-19 12:00:00,138.16,138.42,138.02,138.36,6945.0,133.9105,134.1625,133.7748,134.1044,6945.0
2021-05-19 12:10:00,138.43,138.76,138.35,138.73,7335.0,134.1722,134.4921,134.0947,134.463,7335.0
2021-05-19 12:20:00,138.72,138.8,138.43,138.48,17676.0,134.4533,134.5308,134.1722,134.2207,17676.0
2021-05-19 12:30:00,138.49,138.6,138.21,138.53,7457.0,134.2304,134.337,133.959,134.2691,7457.0
2021-05-19 12:40:00,138.53,138.79,138.47,138.74,11020.0,134.2691,134.5211,134.211,134.4727,11020.0
2021-05-19 12:50:00,138.69,138.81,138.6,138.69,6168.0,134.4242,134.5405,134.337,134.4242,6168.0
2021-05-19 13:00:00,138.73,139.12,138.68,138.94,15464.0,134.463,134.841,134.4145,134.6665,15464.0
2021-05-19 13:10:00,138.84,138.89,138.72,138.84,8955.0,134.5696,134.6181,134.4533,134.5696,8955.0
2021-05-19 13:20:00,138.87,138.9,138.57,138.64,7587.0,134.5987,134.6278,134.3079,134.3758,7587.0
2021-05-19 13:30:00,138.61,138.65,138.26,138.47,15416.0,134.3467,134.3855,134.0074,134.211,15416.0
2021-05-19 13:40:00,138.48,138.73,138.25,138.73,20741.0,134.2207,134.463,133.9978,134.463,20741.0
2021-05-19 13:50:00,138.74,138.82,138.6,138.65,5289.0,134.4727,134.5502,134.337,134.3855,5289.0
2021-05-19 14:00:00,138.64,139.0,137.84,138.15,21920.0,134.3758,134.7247,133.6004,133.9008,21920.0
2021-05-19 14:10:00,138.21,138.33,137.74,137.83,23596.0,133.959,134.0753,133.5034,133.5907,23596.0
2021-05-19 14:20:00,138.05,139.22,138.05,138.91,19907.0,133.8039,134.9379,133.8039,134.6375,19907.0
2021-05-19 14:30:00,138.88,139.12,138.13,138.24,16809.0,134.6084,134.841,133.8814,133.9881,16809.0
2021-05-19 14:40:00,138.3,138.36,138.08,138.24,9518.0,134.0462,134.1044,133.833,133.9881,9518.0
2021-05-19 14:50:00,138.2,138.55,138.09,138.13,23516.0,133.9493,134.2885,133.8427,133.8814,23516.0
2021-05-19 15:00:00,138.11,138.49,137.94,138.49,15197.0,133.8621,134.2304,133.6973,134.2304,15197.0
2021-05-19 15:10:00,138.47,138.92,138.47,138.89,16077.0,134.211,134.6471,134.211,134.6181,16077.0
2021-05-19 15:20:00,138.89,139.44,138.77,139.31,27483.0,134.6181,135.1512,134.5018,135.0252,27483.0
2021-05-19 15:30:00,139.31,139.31,138.84,139.09,19196.0,135.0252,135.0252,134.5696,134.8119,19196.0
2021-05-19 15:40:00,139.09,139.1,138.7,138.88,23395.0,134.8119,134.8216,134.4339,134.6084,23395.0
2021-05-19 15:50:00,138.87,139.5,138.86,139.44,108817.0,134.5987,135.2093,134.589,135.1512,108817.0
2021-05-20 09:30:00,139.85,139.96,137.82,138.27,39863.0,135.5485,135.6552,133.581,134.0171,39863.0
2021-05-20 09:40:00,138.18,138.4,137.59,138.0,22295.0,133.9299,134.1431,133.3581,133.7554,22295.0
2021-05-20 09:50:00,137.88,138.79,137.88,138.3,32689.0,133.6391,134.5211,133.6391,134.0462,32689.0
2021-05-20 10:00:00,138.22,138.76,138.02,138.4,12347.0,133.9687,134.4921,133.7748,134.1431,12347.0
2021-05-20 10:10:00,138.42,138.5,138.11,138.45,25043.0,134.1625,134.2401,133.8621,134.1916,25043.0
2021-05-20 10:20:00,138.42,138.42,138.02,138.15,19479.0,134.1625,134.1625,133.7748,133.9008,19479.0
2021-05-20 10:30:00,138.14,138.41,138.02,138.25,26617.0,133.8911,134.1528,133.7748,133.9978,26617.0
2021-05-20 10:40:00,138.25,138.56,138.16,138.41,16276.0,133.9978,134.2982,133.9105,134.1528,16276.0
2021-05-20 10:50:00,138.35,138.48,138.18,138.35,14127.0,134.0947,134.2207,133.9299,134.0947,14127.0
2021-05-20 11:00:00,138.38,138.64,138.38,138.61,13442.0,134.1238,134.3758,134.1238,134.3467,13442.0
2021-05-20 11:10:00,138.61,139.01,138.56,138.69,19448.0,134.3467,134.7344,134.2982,134.4242,19448.0
2021-05-20 11:20:00,138.71,138.77,138.46,138.59,18991.0,134.4436,134.5018,134.2013,134.3273,18991.0
2021-05-20 11:30:00,138.61,139.11,138.6,138.99,99229.0,134.3467,134.8313,134.337,134.715,99229.0
2021-05-20 11:40:00,138.99,139.03,138.83,138.93,15620.0,134.715,134.7538,134.5599,134.6568,15620.0
2021-05-20 11:50:00,138.95,139.03,138.79,138.86,10404.0,134.6762,134.7538,134.5211,134.589,10404.0
2021-05-20 12:00:00,138.81,138.83,138.59,138.75,8701.0,134.5405,134.5599,134.3273,134.4824,8701.0
2021-05-20 12:10:00,138.72,138.9,138.63,138.72,11330.0,134.4533,134.6278,134.3661,134.4533,11330.0
2021-05-20 12:20:00,138.79,138.86,138.54,138.6,29020.0,134.5211,134.589,134.2788,134.337,29020.0
2021-05-20 12:30:00,138.61,138.67,138.05,138.16,33138.0,134.3467,134.4048,133.8039,133.9105,33138.0
2021-05-20 12:40:00,138.19,138.48,138.09,138.39,16266.0,133.9396,134.2207,133.8427,134.1334,16266.0
2021-05-20 12:50:00,138.43,138.74,138.43,138.72,8656.0,134.1722,134.4727,134.1722,134.4533,8656.0
2021-05-20 13:00:00,138.74,138.88,138.59,138.88,7316.0,134.4727,134.6084,134.3273,134.6084,7316.0
2021-05-20 13:10:00,138.88,138.92,138.78,138.8,14882.0,134.6084,134.6471,134.5115,134.5308,14882.0
2021-05-20 13:20:00,138.76,139.0,138.76,138.98,13382.0,134.4921,134.7247,134.4921,134.7053,13382.0
2021-05-20 13:30:00,139.02,139.27,139.01,139.07,27679.0,134.7441,134.9864,134.7344,134.7925,27679.0
2021-05-20 13:40:00,139.1,139.2,138.89,138.91,22823.0,134.8216,134.9185,134.6181,134.6375,22823.0
2021-05-20 13:50:00,138.89,138.89,138.45,138.74,10532.0,134.6181,134.6181,134.1916,134.4727,10532.0
2021-05-20 14:00:00,138.75,138.87,138.69,138.8,13632.0,134.4824,134.5987,134.4242,134.5308,13632.0
2021-05-20 14:10:00,138.84,139.03,138.62,139.03,10398.0,134.5696,134.7538,134.3564,134.7538,10398.0
2021-05-20 14:20:00,139.0,139.14,138.86,138.9,41540.0,134.7247,134.8604,134.589,134.6278,41540.0
2021-05-20 14:30:00,138.93,139.14,138.75,139.14,21401.0,134.6568,134.8604,134.4824,134.8604,21401.0
2021-05-20 14:40:00,139.2,139.37,139.04,139.17,64268.0,134.9185,135.0833,134.7635,134.8895,64268.0
2021-05-20 14:50:00,139.23,139.34,139.05,139.24,84309.0,134.9476,135.0542,134.7731,134.9573,84309.0
2021-05-20 15:00:00,139.25,139.35,139.13,139.23,50153.0,134.967,135.0639,134.8507,134.9476,50153.0
2021-05-20 15:10:00,139.25,139.6,139.2,139.53,85676.0,134.967,135.3062,134.9185,135.2384,85676.0
2021-05-20 15:20:00,139.5,139.51,139.34,139.41,95154.0,135.2093,135.219,135.0542,135.1221,95154.0
2021-05-20 15:30:00,139.45,139.49,139.0,139.03,124835.0,135.1608,135.1996,134.7247,134.7538,124835.0
2021-05-20 15:40:00,139.06,139.13,138.62,138.62,101270.0,134.7828,134.8507,134.3564,134.3564,101270.0
2021-05-20 15:50:00,138.71,139.11,138.67,138.98,222693.0,134.4436,134.8313,134.4048,134.7053,222693.0
2021-05-21 09:30:00,139.71,140.74,139.47,139.96,89491.0,135.4128,136.4112,135.1802,135.6552,89491.0
2021-05-21 09:40:00,140.14,140.58,140.01,140.28,67972.0,135.8296,136.2561,135.7036,135.9653,67972.0
2021-05-21 09:50:00,140.22,140.69,139.97,140.49,43980.0,135.9072,136.3627,135.6649,136.1689,43980.0
2021-05-21 10:00:00,140.38,140.38,139.26,139.49,27881.0,136.0622,136.0622,134.9767,135.1996,27881.0
2021-05-21 10:10:00,139.51,139.63,138.79,138.88,28133.0,135.219,135.3353,134.5211,134.6084,28133.0
2021-05-21 10:20:00,138.91,139.11,138.78,138.97,19098.0,134.6375,134.8313,134.5115,134.6956,19098.0
2021-05-21 10:30:00,138.96,139.31,138.62,138.83,91416.0,134.6859,135.0252,134.3564,134.5599,91416.0
2021-05-21 10:40:00,138.85,139.03,138.7,138.91,26723.0,134.5793,134.7538,134.4339,134.6375,26723.0
2021-05-21 10:50:00,139.0,139.49,139.0,139.49,14418.0,134.7247,135.1996,134.7247,135.1996,14418.0
2021-05-21 11:00:00,139.46,139.53,139.22,139.4,49760.0,135.1705,135.2384,134.9379,135.1124,49760.0
2021-05-21 11:10:00,139.42,139.55,139.37,139.45,29011.0,135.1318,135.2578,135.0833,135.1608,29011.0
2021-05-21 11:20:00,139.47,139.74,139.09,139.09,70347.0,135.1802,135.4419,134.8119,134.8119,70347.0
2021-05-21 11:30:00,139.14,139.51,139.14,139.38,13656.0,134.8604,135.219,134.8604,135.093,13656.0
2021-05-21 11:40:00,139.4,139.59,139.39,139.39,49921.0,135.1124,135.2965,135.1027,135.1027,49921.0
2021-05-21 11:50:00,139.41,139.47,139.0,139.05,8372.0,135.1221,135.1802,134.7247,134.7731,8372.0
2021-05-21 12:00:00,139.01,139.1,138.6,138.64,10706.0,134.7344,134.8216,134.337,134.3758,10706.0
2021-05-21 12:10:00,138.64,138.83,138.62,138.81,5672.0,134.3758,134.5599,134.3564,134.5405,5672.0
2021-05-21 12:20:00,138.79,138.9,138.78,138.89,5705.0,134.5211,134.6278,134.5115,134.6181,5705.0
2021-05-21 12:30:00,138.95,139.11,138.95,139.06,6147.0,134.6762,134.8313,134.6762,134.7828,6147.0
2021-05-21 12:40:00,139.13,139.25,138.92,138.93,8172.0,134.8507,134.967,134.6471,134.6568,8172.0
2021-05-21 12:50:00,138.94,138.96,138.57,138.93,6102.0,134.6665,134.6859,134.3079,134.6568,6102.0
2021-05-21 13:00:00,138.92,139.25,138.92,139.2,9929.0,134.6471,134.967,134.6471,134.9185,9929.0
2021-05-21 13:10:00,139.21,139.21,138.9,138.91,7143.0,134.9282,134.9282,134.6278,134.6375,7143.0
2021-05-21 13:20:00,138.95,139.18,138.91,139.08,13992.0,134.6762,134.8992,134.6375,134.8022,13992.0
2021-05-21 13:30:00,139.05,139.18,139.02,139.03,5237.0,134.7731,134.8992,134.7441,134.7538,5237.0
2021-05-21 13:40:00,139.03,139.13,138.93,139.12,7749.0,134.7538,134.8507,134.6568,134.841,7749.0
2021-05-21 13:50:00,139.09,139.15,138.89,138.9,6886.0,134.8119,134.8701,134.6181,134.6278,6886.0
2021-05-21 14:00:00,138.96,139.08,138.91,138.97,13474.0,134.6859,134.8022,134.6375,134.6956,13474.0
2021-05-21 14:10:00,138.94,139.09,138.92,139.07,12577.0,134.6665,134.8119,134.6471,134.7925,12577.0
2021-05-21 14:20:00,139.07,139.25,139.01,139.09,32617.0,134.7925,134.967,134.7344,134.8119,32617.0
2021-05-21 14:30:00,139.11,139.2,138.76,138.77,9853.0,134.8313,134.9185,134.4921,134.5018,9853.0
2021-05-21 14:40:00,138.81,138.96,138.79,138.96,5310.0,134.5405,134.6859,134.5211,134.6859,5310.0
2021-05-21 14:50:00,138.97,139.14,138.96,139.09,7610.0,134.6956,134.8604,134.6859,134.8119,7610.0
2021-05-21 15:00:00,139.07,139.08,138.93,138.93,8613.0,134.7925,134.8022,134.6568,134.6568,8613.0
2021-05-21 15:10:00,138.92,139.25,138.89,139.24,11180.0,134.6471,134.967,134.6181,134.9573,11180.0
2021-05-21 15:20:00,139.24,139.27,139.11,139.18,16050.0,134.9573,134.9864,134.8313,134.8992,16050.0
2021-05-21 15:30:00,139.17,139.21,138.93,138.97,14500.0,134.8895,134.9282,134.6568,134.6956,14500.0
2021-05-21 15:40:00,138.94,138.95,138.59,138.79,25863.0,134.6665,134.6762,134.3273,134.5211,25863.0
2021-05-21 15:50:00,138.84,139.09,138.62,139.01,142359.0,134.5696,134.8119,134.3564,134.7344,142359.0
2021-05-24 09:30:00,140.05,140.08,139.11,139.69,57213.0,135.7424,135.7715,134.8313,135.3935,57213.0
2021-05-24 09:40:00,139.72,140.92,139.59,140.88,66404.0,135.4225,136.5856,135.2965,136.5469,66404.0
2021-05-24 09:50:00,140.85,141.07,140.65,140.8,25410.0,136.5178,136.731,136.3239,136.4693,25410.0
2021-05-24 10:00:00,140.85,141.28,140.79,141.28,16466.0,136.5178,136.9346,136.4596,136.9346,16466.0
2021-05-24 10:10:00,141.25,141.67,141.14,141.47,25411.0,136.9055,137.3126,136.7989,137.1187,25411.0
2021-05-24 10:20:00,141.5,141.53,140.88,140.94,48715.0,137.1478,137.1769,136.5469,136.605,48715.0
2021-05-24 10:30:00,140.93,141.55,140.83,141.47,14195.0,136.5953,137.1963,136.4984,137.1187,14195.0
2021-05-24 10:40:00,141.41,141.44,141.09,141.15,13685.0,137.0606,137.0896,136.7504,136.8086,13685.0
2021-05-24 10:50:00,141.15,141.33,141.09,141.18,10842.0,136.8086,136.983,136.7504,136.8376,10842.0
2021-05-24 11:00:00,141.21,141.32,141.1,141.25,12082.0,136.8667,136.9733,136.7601,136.9055,12082.0
2021-05-24 11:10:00,141.22,141.55,141.22,141.55,7218.0,136.8764,137.1963,136.8764,137.1963,7218.0
2021-05-24 11:20:00,141.53,141.82,141.5,141.82,17126.0,137.1769,137.4579,137.1478,137.4579,17126.0
2021-05-24 11:30:00,141.82,141.97,141.78,141.83,9627.0,137.4579,137.6033,137.4192,137.4676,9627.0
2021-05-24 11:40:00,141.81,141.97,141.74,141.74,10587.0,137.4483,137.6033,137.3804,137.3804,10587.0
2021-05-24 11:50:00,141.77,141.79,141.41,141.53,10667.0,137.4095,137.4289,137.0606,137.1769,10667.0
2021-05-24 12:00:00,141.55,141.66,141.44,141.56,6519.0,137.1963,137.3029,137.0896,137.2059,6519.0
2021-05-24 12:10:00,141.59,141.89,141.47,141.81,14673.0,137.235,137.5258,137.1187,137.4483,14673.0
2021-05-24 12:20:00,141.83,142.04,141.59,141.64,10280.0,137.4676,137.6712,137.235,137.2835,10280.0
2021-05-24 12:30:00,141.66,141.86,141.54,141.79,13993.0,137.3029,137.4967,137.1866,137.4289,13993.0
2021-05-24 12:40:00,141.81,142.03,141.71,141.88,12561.0,137.4483,137.6615,137.3513,137.5161,12561.0
2021-05-24 12:50:00,141.9,141.94,141.78,141.9,4937.0,137.5355,137.5743,137.4192,137.5355,4937.0
2021-05-24 13:00:00,141.91,142.0,141.73,141.78,9004.0,137.5452,137.6324,137.3707,137.4192,9004.0
2021-05-24 13:10:00,141.78,141.89,141.58,141.68,7729.0,137.4192,137.5258,137.2253,137.3223,7729.0
2021-05-24 13:20:00,141.66,141.72,141.55,141.69,11168.0,137.3029,137.361,137.1963,137.3319,11168.0
2021-05-24 13:30:00,141.79,141.85,141.65,141.7,8296.0,137.4289,137.487,137.2932,137.3416,8296.0
2021-05-24 13:40:00,141.73,141.84,141.66,141.82,10224.0,137.3707,137.4773,137.3029,137.4579,10224.0
2021-05-24 13:50:00,141.84,141.97,141.74,141.84,19803.0,137.4773,137.6033,137.3804,137.4773,19803.0
2021-05-24 14:00:00,141.85,141.97,141.82,141.82,16031.0,137.487,137.6033,137.4579,137.4579,16031.0
2021-05-24 14:10:00,141.84,141.97,141.82,141.94,14770.0,137.4773,137.6033,137.4579,137.5743,14770.0
2021-05-24 14:20:00,141.92,142.14,141.87,142.07,18216.0,137.5549,137.7681,137.5064,137.7003,18216.0
2021-05-24 14:30:00,142.1,142.21,142.03,142.03,8909.0,137.7293,137.836,137.6615,137.6615,8909.0
2021-05-24 14:40:00,142.04,142.14,141.99,142.05,17918.0,137.6712,137.7681,137.6227,137.6809,17918.0
2021-05-24 14:50:00,142.07,142.11,141.93,141.99,19057.0,137.7003,137.739,137.5646,137.6227,19057.0
2021-05-24 15:00:00,142.0,142.13,141.91,142.08,9828.0,137.6324,137.7584,137.5452,137.71,9828.0
2021-05-24 15:10:00,142.09,142.16,141.87,141.89,19403.0,137.7196,137.7875,137.5064,137.5258,19403.0
2021-05-24 15:20:00,141.9,142.12,141.9,142.03,23684.0,137.5355,137.7487,137.5355,137.6615,23684.0
2021-05-24 15:30:00,142.01,142.13,141.73,141.83,29719.0,137.6421,137.7584,137.3707,137.4676,29719.0
2021-05-24 15:40:00,141.83,141.9,141.72,141.84,33740.0,137.4676,137.5355,137.361,137.4773,33740.0
2021-05-24 15:50:00,141.86,142.0,141.66,141.89,112771.0,137.4967,137.6324,137.3029,137.5258,112771.0
2021-05-25 09:30:00,142.45,143.91,142.36,143.54,82493.0,138.0686,139.4837,137.9813,139.125,82493.0
2021-05-25 09:40:00,143.61,143.99,143.44,143.53,35657.0,139.1929,139.5612,139.0281,139.1154,35657.0
2021-05-25 09:50:00,143.46,143.85,143.2,143.4,37642.0,139.0475,139.4255,138.7955,138.9894,37642.0
2021-05-25 10:00:00,143.47,143.98,143.05,143.96,53699.0,139.0572,139.5515,138.6501,139.5321,53699.0
2021-05-25 10:10:00,143.96,144.24,143.85,144.0,49351.0,139.5321,139.8035,139.4255,139.5709,49351.0
2021-05-25 10:20:00,144.08,144.12,143.4,143.51,35172.0,139.6484,139.6872,138.9894,139.096,35172.0
2021-05-25 10:30:00,143.47,143.47,142.76,142.98,28197.0,139.0572,139.0572,138.369,138.5823,28197.0
2021-05-25 10:40:00,143.0,143.45,143.0,143.39,32259.0,138.6017,139.0378,138.6017,138.9797,32259.0
2021-05-25 10:50:00,143.4,143.4,142.92,143.11,15216.0,138.9894,138.9894,138.5241,138.7083,15216.0
2021-05-25 11:00:00,143.15,143.15,142.31,142.58,13534.0,138.747,138.747,137.9329,138.1946,13534.0
2021-05-25 11:10:00,142.59,142.74,142.32,142.45,22273.0,138.2043,138.3497,137.9426,138.0686,22273.0
2021-05-25 11:20:00,142.44,142.57,142.15,142.24,14605.0,138.0589,138.1849,137.7778,137.865,14605.0
2021-05-25 11:30:00,142.23,142.43,141.98,142.3,12191.0,137.8553,138.0492,137.613,137.9232,12191.0
2021-05-25 11:40:00,142.31,142.38,142.14,142.2,14172.0,137.9329,138.0007,137.7681,137.8263,14172.0
2021-05-25 11:50:00,142.24,142.54,142.08,142.54,21974.0,137.865,138.1558,137.71,138.1558,21974.0
2021-05-25 12:00:00,142.57,142.76,142.33,142.7,18447.0,138.1849,138.369,137.9523,138.3109,18447.0
2021-05-25 12:10:00,142.72,142.76,142.42,142.5,11589.0,138.3303,138.369,138.0395,138.117,11589.0
2021-05-25 12:20:00,142.55,142.77,142.55,142.7,7982.0,138.1655,138.3787,138.1655,138.3109,7982.0
2021-05-25 12:30:00,142.7,142.89,142.64,142.71,7004.0,138.3109,138.495,138.2527,138.3206,7004.0
2021-05-25 12:40:00,142.7,142.88,142.6,142.78,5798.0,138.3109,138.4853,138.214,138.3884,5798.0
2021-05-25 12:50:00,142.71,142.85,142.71,142.78,7555.0,138.3206,138.4563,138.3206,138.3884,7555.0
2021-05-25 13:00:00,142.74,142.86,142.46,142.86,18893.0,138.3497,138.466,138.0783,138.466,18893.0
2021-05-25 13:10:00,142.87,143.2,142.79,143.1,28174.0,138.4757,138.7955,138.3981,138.6986,28174.0
2021-05-25 13:20:00,143.09,143.32,143.08,143.31,11536.0,138.6889,138.9118,138.6792,138.9021,11536.0
2021-05-25 13:30:00,143.3,143.46,143.29,143.39,21713.0,138.8924,139.0475,138.8827,138.9797,21713.0
2021-05-25 13:40:00,143.37,143.38,143.25,143.31,21234.0,138.9603,138.97,138.844,138.9021,21234.0
2021-05-25 13:50:00,143.33,143.45,143.28,143.41,11011.0,138.9215,139.0378,138.873,138.999,11011.0
2021-05-25 14:00:00,143.43,143.43,142.86,142.91,16185.0,139.0184,139.0184,138.466,138.5144,16185.0
2021-05-25 14:10:00,142.92,143.01,142.68,142.69,13360.0,138.5241,138.6113,138.2915,138.3012,13360.0
2021-05-25 14:20:00,142.72,142.85,142.58,142.6,19641.0,138.3303,138.4563,138.1946,138.214,19641.0
2021-05-25 14:30:00,142.62,142.76,142.61,142.76,8353.0,138.2333,138.369,138.2237,138.369,8353.0
2021-05-25 14:40:00,142.76,142.8,142.59,142.59,5904.0,138.369,138.4078,138.2043,138.2043,5904.0
2021-05-25 14:50:00,142.62,142.63,142.52,142.53,9486.0,138.2333,138.243,138.1364,138.1461,9486.0
2021-05-25 15:00:00,142.52,142.55,142.3,142.45,15200.0,138.1364,138.1655,137.9232,138.0686,15200.0
2021-05-25 15:10:00,142.44,142.74,142.36,142.74,18137.0,138.0589,138.3497,137.9813,138.3497,18137.0
2021-05-25 15:20:00,142.75,142.89,142.66,142.69,13628.0,138.3593,138.495,138.2721,138.3012,13628.0
2021-05-25 15:30:00,142.67,142.68,142.41,142.49,27713.0,138.2818,138.2915,138.0298,138.1073,27713.0
2021-05-25 15:40:00,142.46,142.8,142.38,142.75,49006.0,138.0783,138.4078,138.0007,138.3593,49006.0
2021-05-25 15:50:00,142.72,142.92,142.49,142.79,145692.0,138.3303,138.5241,138.1073,138.3981,145692.0
2021-05-26 09:30:00,143.9,145.19,142.88,145.05,69934.0,139.474,140.7243,138.4853,140.5886,69934.0
2021-05-26 09:40:00,144.9,145.25,144.05,144.15,32360.0,140.4432,140.7825,139.6194,139.7163,32360.0
2021-05-26 09:50:00,144.06,144.72,144.05,144.17,20489.0,139.6291,140.2688,139.6194,139.7357,20489.0
2021-05-26 10:00:00,144.19,144.55,144.0,144.34,24672.0,139.7551,140.104,139.5709,139.9004,24672.0
2021-05-26 10:10:00,144.44,145.05,144.35,145.05,18611.0,139.9974,140.5886,139.9101,140.5886,18611.0
2021-05-26 10:20:00,145.0,145.03,144.66,144.73,11989.0,140.5401,140.5692,140.2106,140.2784,11989.0
2021-05-26 10:30:00,144.78,145.15,144.71,145.14,25827.0,140.3269,140.6855,140.2591,140.6758,25827.0
2021-05-26 10:40:00,145.15,145.16,144.66,144.75,27106.0,140.6855,140.6952,140.2106,140.2978,27106.0
2021-05-26 10:50:00,144.75,145.03,144.56,145.0,11919.0,140.2978,140.5692,140.1137,140.5401,11919.0
2021-05-26 11:00:00,145.1,145.26,144.98,145.01,14810.0,140.6371,140.7921,140.5208,140.5498,14810.0
2021-05-26 11:10:00,145.0,145.27,144.82,144.9,16858.0,140.5401,140.8018,140.3657,140.4432,16858.0
2021-05-26 11:20:00,144.87,145.01,144.6,144.82,8920.0,140.4141,140.5498,140.1524,140.3657,8920.0
2021-05-26 11:30:00,144.83,144.86,144.64,144.74,7375.0,140.3754,140.4044,140.1912,140.2881,7375.0
2021-05-26 11:40:00,144.74,144.82,144.66,144.76,12086.0,140.2881,140.3657,140.2106,140.3075,12086.0
2021-05-26 11:50:00,144.71,144.79,144.53,144.74,16854.0,140.2591,140.3366,140.0846,140.2881,16854.0
2021-05-26 12:00:00,144.7,144.8,144.64,144.75,25927.0,140.2494,140.3463,140.1912,140.2978,25927.0
2021-05-26 12:10:00,144.75,144.84,144.28,144.34,109628.0,140.2978,140.3851,139.8423,139.9004,109628.0
2021-05-26 12:20:00,144.42,144.42,144.3,144.3,4721.0,139.978,139.978,139.8617,139.8617,4721.0
2021-05-26 12:30:00,144.35,144.47,144.33,144.45,13978.0,139.9101,140.0264,139.8907,140.0071,13978.0
2021-05-26 12:40:00,144.42,144.6,144.34,144.55,12930.0,139.978,140.1524,139.9004,140.104,12930.0
2021-05-26 12:50:00,144.55,144.65,144.48,144.56,7928.0,140.104,140.2009,140.0361,140.1137,7928.0
2021-05-26 13:00:00,144.54,144.67,144.44,144.51,9518.0,140.0943,140.2203,139.9974,140.0652,9518.0
2021-05-26 13:10:00,144.5,144.67,144.49,144.59,9942.0,140.0555,140.2203,140.0458,140.1428,9942.0
2021-05-26 13:20:00,144.58,144.67,144.38,144.4,17000.0,140.1331,140.2203,139.9392,139.9586,17000.0
2021-05-26 13:30:00,144.39,144.46,144.27,144.34,17818.0,139.9489,140.0167,139.8326,139.9004,17818.0
2021-05-26 13:40:00,144.31,144.35,144.16,144.31,17053.0,139.8714,139.9101,139.726,139.8714,17053.0
2021-05-26 13:50:00,144.29,144.41,144.23,144.3,11550.0,139.852,139.9683,139.7938,139.8617,11550.0
2021-05-26 14:00:00,144.32,144.49,144.32,144.39,8178.0,139.8811,140.0458,139.8811,139.9489,8178.0
2021-05-26 14:10:00,144.37,144.37,144.26,144.32,6127.0,139.9295,139.9295,139.8229,139.8811,6127.0
2021-05-26 14:20:00,144.34,144.39,144.14,144.14,8055.0,139.9004,139.9489,139.7066,139.7066,8055.0
2021-05-26 14:30:00,144.16,144.19,144.09,144.09,7945.0,139.726,139.7551,139.6581,139.6581,7945.0
2021-05-26 14:40:00,144.09,144.23,144.09,144.21,8416.0,139.6581,139.7938,139.6581,139.7744,8416.0
2021-05-26 14:50:00,144.25,144.26,144.04,144.15,8286.0,139.8132,139.8229,139.6097,139.7163,8286.0
2021-05-26 15:00:00,144.14,144.2,144.06,144.2,9572.0,139.7066,139.7647,139.6291,139.7647,9572.0
2021-05-26 15:10:00,144.18,144.26,144.13,144.23,9185.0,139.7454,139.8229,139.6969,139.7938,9185.0
2021-05-26 15:20:00,144.27,144.35,144.16,144.33,8394.0,139.8326,139.9101,139.726,139.8907,8394.0
2021-05-26 15:30:00,144.35,144.58,144.35,144.37,18350.0,139.9101,140.1331,139.9101,139.9295,18350.0
2021-05-26 15:40:00,144.36,144.36,144.11,144.24,109519.0,139.9198,139.9198,139.6775,139.8035,109519.0
2021-05-26 15:50:00,144.18,144.5,144.15,144.5,86100.0,139.7454,140.0555,139.7163,140.0555,86100.0
2021-05-27 09:30:00,145.39,145.79,144.29,144.67,33465.0,140.9181,141.3058,139.852,140.2203,33465.0
2021-05-27 09:40:00,144.72,144.82,143.54,144.11,12847.0,140.2688,140.3657,139.125,139.6775,12847.0
2021-05-27 09:50:00,144.02,144.41,143.8,144.01,17615.0,139.5903,139.9683,139.377,139.5806,17615.0
2021-05-27 10:00:00,143.92,144.3,143.7,144.17,34464.0,139.4934,139.8617,139.2801,139.7357,34464.0
2021-05-27 10:10:00,144.16,144.16,143.82,143.85,10871.0,139.726,139.726,139.3964,139.4255,10871.0
2021-05-27 10:20:00,143.84,143.98,143.81,143.97,20732.0,139.4158,139.5515,139.3867,139.5418,20732.0
2021-05-27 10:30:00,143.98,144.19,143.84,144.14,16646.0,139.5515,139.7551,139.4158,139.7066,16646.0
2021-05-27 10:40:00,144.14,144.39,143.9,144.34,44801.0,139.7066,139.9489,139.474,139.9004,44801.0
2021-05-27 10:50:00,144.36,144.38,143.87,144.1,16620.0,139.9198,139.9392,139.4449,139.6678,16620.0
2021-05-27 11:00:00,144.13,144.13,143.58,143.88,16094.0,139.6969,139.6969,139.1638,139.4546,16094.0
2021-05-27 11:10:00,143.88,143.99,143.77,143.94,9973.0,139.4546,139.5612,139.348,139.5127,9973.0
2021-05-27 11:20:00,143.99,144.09,143.76,143.76,8784.0,139.5612,139.6581,139.3383,139.3383,8784.0
2021-05-27 11:30:00,143.71,143.84,143.49,143.81,12836.0,139.2898,139.4158,139.0766,139.3867,12836.0
2021-05-27 11:40:00,143.84,144.09,143.81,144.09,6516.0,139.4158,139.6581,139.3867,139.6581,6516.0
2021-05-27 11:50:00,144.14,144.15,144.0,144.11,5270.0,139.7066,139.7163,139.5709,139.6775,5270.0
2021-05-27 12:00:00,144.08,144.27,144.03,144.03,7259.0,139.6484,139.8326,139.6,139.6,7259.0
2021-05-27 12:10:00,144.06,144.36,144.06,144.3,3205.0,139.6291,139.9198,139.6291,139.8617,3205.0
2021-05-27 12:20:00,144.33,144.62,144.33,144.62,7369.0,139.8907,140.1718,139.8907,140.1718,7369.0
2021-05-27 12:30:00,144.57,144.65,144.38,144.5,8443.0,140.1234,140.2009,139.9392,140.0555,8443.0
2021-05-27 12:40:00,144.49,144.56,144.43,144.44,4550.0,140.0458,140.1137,139.9877,139.9974,4550.0
2021-05-27 12:50:00,144.47,144.53,144.27,144.35,17079.0,140.0264,140.0846,139.8326,139.9101,17079.0
2021-05-27 13:00:00,144.41,144.41,144.18,144.18,4203.0,139.9683,139.9683,139.7454,139.7454,4203.0
2021-05-27 13:10:00,144.16,144.22,144.12,144.15,5637.0,139.726,139.7841,139.6872,139.7163,5637.0
2021-05-27 13:20:00,144.18,144.28,144.07,144.28,3021.0,139.7454,139.8423,139.6387,139.8423,3021.0
2021-05-27 13:30:00,144.26,144.36,144.02,144.14,4735.0,139.8229,139.9198,139.5903,139.7066,4735.0
2021-05-27 13:40:00,144.14,144.4,144.14,144.4,11545.0,139.7066,139.9586,139.7066,139.9586,11545.0
2021-05-27 13:50:00,144.38,144.42,144.33,144.42,6227.0,139.9392,139.978,139.8907,139.978,6227.0
2021-05-27 14:00:00,144.42,144.49,144.09,144.2,9653.0,139.978,140.0458,139.6581,139.7647,9653.0
2021-05-27 14:10:00,144.16,144.19,144.06,144.17,4682.0,139.726,139.7551,139.6291,139.7357,4682.0
2021-05-27 14:20:00,144.19,144.26,144.13,144.2,5570.0,139.7551,139.8229,139.6969,139.7647,5570.0
2021-05-27 14:30:00,144.2,144.28,144.15,144.19,4661.0,139.7647,139.8423,139.7163,139.7551,4661.0
2021-05-27 14:40:00,144.24,144.29,144.08,144.08,8482.0,139.8035,139.852,139.6484,139.6484,8482.0
2021-05-27 14:50:00,144.11,144.36,144.1,144.31,8978.0,139.6775,139.9198,139.6678,139.8714,8978.0
2021-05-27 15:00:00,144.29,144.44,144.22,144.44,36398.0,139.852,139.9974,139.7841,139.9974,36398.0
2021-05-27 15:10:00,144.39,144.62,144.38,144.58,23894.0,139.9489,140.1718,139.9392,140.1331,23894.0
2021-05-27 15:20:00,144.56,144.81,144.41,144.78,25645.0,140.1137,140.356,139.9683,140.3269,25645.0
2021-05-27 15:30:00,144.78,145.12,144.75,145.12,44177.0,140.3269,140.6564,140.2978,140.6564,44177.0
2021-05-27 15:40:00,145.08,145.49,144.98,145.27,82838.0,140.6177,141.0151,140.5208,140.8018,82838.0
2021-05-27 15:50:00,145.28,146.0,145.28,145.84,240394.0,140.8115,141.5094,140.8115,141.3543,240394.0
2021-05-28 09:30:00,145.63,145.71,144.51,145.0,37683.0,141.1508,141.2283,140.0652,140.5401,37683.0
2021-05-28 09:40:00,145.01,145.05,144.09,144.43,16075.0,140.5498,140.5886,139.6581,139.9877,16075.0
2021-05-28 09:50:00,144.44,144.77,144.19,144.55,17167.0,139.9974,140.3172,139.7551,140.104,17167.0
2021-05-28 10:00:00,144.58,144.6,144.0,144.16,22617.0,140.1331,140.1524,139.5709,139.726,22617.0
2021-05-28 10:10:00,144.13,144.21,143.12,143.23,28242.0,139.6969,139.7744,138.718,138.8246,28242.0
2021-05-28 10:20:00,143.2,143.48,143.01,143.31,44504.0,138.7955,139.0669,138.6113,138.9021,44504.0
2021-05-28 10:30:00,143.3,143.79,143.29,143.71,13576.0,138.8924,139.3674,138.8827,139.2898,13576.0
2021-05-28 10:40:00,143.69,143.77,143.16,143.22,24169.0,139.2704,139.348,138.7567,138.8149,24169.0
2021-05-28 10:50:00,143.22,143.96,143.22,143.81,25508.0,138.8149,139.5321,138.8149,139.3867,25508.0
2021-05-28 11:00:00,143.81,144.18,143.8,143.99,13637.0,139.3867,139.7454,139.377,139.5612,13637.0
2021-05-28 11:10:00,144.01,144.2,143.99,144.12,17813.0,139.5806,139.7647,139.5612,139.6872,17813.0
2021-05-28 11:20:00,144.15,144.22,143.81,143.87,14399.0,139.7163,139.7841,139.3867,139.4449,14399.0
2021-05-28 11:30:00,143.89,144.28,143.87,144.2,16365.0,139.4643,139.8423,139.4449,139.7647,16365.0
2021-05-28 11:40:00,144.3,144.5,144.18,144.29,14314.0,139.8617,140.0555,139.7454,139.852,14314.0
2021-05-28 11:50:00,144.31,144.37,144.19,144.25,9620.0,139.8714,139.9295,139.7551,139.8132,9620.0
2021-05-28 12:00:00,144.2,144.4,144.13,144.13,9555.0,139.7647,139.9586,139.6969,139.6969,9555.0
2021-05-28 12:10:00,144.14,144.36,144.12,144.16,17392.0,139.7066,139.9198,139.6872,139.726,17392.0
2021-05-28 12:20:00,144.19,144.28,144.1,144.19,13919.0,139.7551,139.8423,139.6678,139.7551,13919.0
2021-05-28 12:30:00,144.18,144.6,144.18,144.53,27677.0,139.7454,140.1524,139.7454,140.0846,27677.0
2021-05-28 12:40:00,144.63,144.91,144.59,144.59,9808.0,140.1815,140.4529,140.1428,140.1428,9808.0
2021-05-28 12:50:00,144.56,144.71,144.46,144.52,12621.0,140.1137,140.2591,140.0167,140.0749,12621.0
2021-05-28 13:00:00,144.51,144.63,144.39,144.55,19872.0,140.0652,140.1815,139.9489,140.104,19872.0
2021-05-28 13:10:00,144.55,144.61,144.33,144.54,19204.0,140.104,140.1621,139.8907,140.0943,19204.0
2021-05-28 13:20:00,144.52,144.58,144.26,144.37,30744.0,140.0749,140.1331,139.8229,139.9295,30744.0
2021-05-28 13:30:00,144.38,144.47,144.24,144.26,16405.0,139.9392,140.0264,139.8035,139.8229,16405.0
2021-05-28 13:40:00,144.27,144.34,144.17,144.29,21275.0,139.8326,139.9004,139.7357,139.852,21275.0
2021-05-28 13:50:00,144.28,144.71,144.28,144.55,14218.0,139.8423,140.2591,139.8423,140.104,14218.0
2021-05-28 14:00:00,144.55,144.62,144.36,144.49,7858.0,140.104,140.1718,139.9198,140.0458,7858.0
2021-05-28 14:10:00,144.48,144.58,144.32,144.41,10757.0,140.0361,140.1331,139.8811,139.9683,10757.0
2021-05-28 14:20:00,144.41,144.52,144.38,144.44,10711.0,139.9683,140.0749,139.9392,139.9974,10711.0
2021-05-28 14:30:00,144.44,144.51,144.37,144.43,10966.0,139.9974,140.0652,139.9295,139.9877,10966.0
2021-05-28 14:40:00,144.46,144.46,144.21,144.26,13834.0,140.0167,140.0167,139.7744,139.8229,13834.0
2021-05-28 14:50:00,144.22,144.41,144.22,144.29,9101.0,139.7841,139.9683,139.7841,139.852,9101.0
2021-05-28 15:00:00,144.27,144.45,144.23,144.3,11839.0,139.8326,140.0071,139.7938,139.8617,11839.0
2021-05-28 15:10:00,144.3,144.3,143.99,144.02,30963.0,139.8617,139.8617,139.5612,139.5903,30963.0
2021-05-28 15:20:00,144.03,144.23,143.99,144.17,20400.0,139.6,139.7938,139.5612,139.7357,20400.0
2021-05-28 15:30:00,144.14,144.18,143.96,144.17,29119.0,139.7066,139.7454,139.5321,139.7357,29119.0
2021-05-28 15:40:00,144.15,144.16,143.73,143.8,119684.0,139.7163,139.726,139.3092,139.377,119684.0
2021-05-28 15:50:00,143.79,143.87,143.4,143.52,204652.0,139.3674,139.4449,138.9894,139.1057,204652.0
2021-06-01 09:30:00,145.4,146.93,145.33,145.57,130328.0,140.9278,142.4108,140.86,141.0926,130328.0
2021-06-01 09:40:00,145.65,146.45,145.52,146.18,32071.0,141.1701,141.9455,141.0441,141.6838,32071.0
2021-06-01 09:50:00,146.26,146.41,145.44,145.74,25057.0,141.7614,141.9068,140.9666,141.2574,25057.0
2021-06-01 10:00:00,145.66,146.01,145.55,145.81,30596.0,141.1798,141.5191,141.0732,141.3252,30596.0
2021-06-01 10:10:00,145.75,145.89,144.82,145.37,44109.0,141.2671,141.4028,140.3657,140.8988,44109.0
2021-06-01 10:20:00,145.38,145.38,144.71,145.09,21968.0,140.9085,140.9085,140.2591,140.6274,21968.0
2021-06-01 10:30:00,145.14,145.43,144.96,144.97,19516.0,140.6758,140.9569,140.5014,140.5111,19516.0
2021-06-01 10:40:00,144.97,144.99,144.5,144.51,20618.0,140.5111,140.5304,140.0555,140.0652,20618.0
2021-06-01 10:50:00,144.55,144.67,144.31,144.67,26336.0,140.104,140.2203,139.8714,140.2203,26336.0
2021-06-01 11:00:00,144.67,144.86,144.42,144.64,22151.0,140.2203,140.4044,139.978,140.1912,22151.0
2021-06-01 11:10:00,144.64,144.97,144.61,144.96,25529.0,140.1912,140.5111,140.1621,140.5014,25529.0
2021-06-01 11:20:00,144.96,145.09,144.86,145.06,18370.0,140.5014,140.6274,140.4044,140.5983,18370.0
2021-06-01 11:30:00,145.1,145.21,144.94,145.12,19373.0,140.6371,140.7437,140.482,140.6564,19373.0
2021-06-01 11:40:00,145.09,145.3,144.97,145.13,19413.0,140.6274,140.8309,140.5111,140.6661,19413.0
2021-06-01 11:50:00,145.14,145.26,144.97,145.16,18328.0,140.6758,140.7921,140.5111,140.6952,18328.0
2021-06-01 12:00:00,145.13,145.13,144.55,144.59,45215.0,140.6661,140.6661,140.104,140.1428,45215.0
2021-06-01 12:10:00,144.62,144.92,144.62,144.84,10540.0,140.1718,140.4626,140.1718,140.3851,10540.0
2021-06-01 12:20:00,144.83,145.25,144.77,145.1,23998.0,140.3754,140.7825,140.3172,140.6371,23998.0
2021-06-01 12:30:00,145.08,145.17,145.0,145.14,10348.0,140.6177,140.7049,140.5401,140.6758,10348.0
2021-06-01 12:40:00,145.14,145.18,144.98,145.04,18714.0,140.6758,140.7146,140.5208,140.5789,18714.0
2021-06-01 12:50:00,145.07,145.18,145.0,145.18,15987.0,140.608,140.7146,140.5401,140.7146,15987.0
2021-06-01 13:00:00,145.16,145.19,144.94,145.07,11039.0,140.6952,140.7243,140.482,140.608,11039.0
2021-06-01 13:10:00,145.04,145.04,144.88,144.88,7100.0,140.5789,140.5789,140.4238,140.4238,7100.0
2021-06-01 13:20:00,144.85,144.93,144.58,144.91,11111.0,140.3948,140.4723,140.1331,140.4529,11111.0
2021-06-01 13:30:00,144.91,145.03,144.87,144.97,22335.0,140.4529,140.5692,140.4141,140.5111,22335.0
2021-06-01 13:40:00,144.96,144.96,144.66,144.7,9928.0,140.5014,140.5014,140.2106,140.2494,9928.0
2021-06-01 13:50:00,144.72,144.8,144.55,144.69,13465.0,140.2688,140.3463,140.104,140.2397,13465.0
2021-06-01 14:00:00,144.66,144.84,144.61,144.69,19032.0,140.2106,140.3851,140.1621,140.2397,19032.0
2021-06-01 14:10:00,144.69,144.79,144.61,144.71,12167.0,140.2397,140.3366,140.1621,140.2591,12167.0
2021-06-01 14:20:00,144.73,144.99,144.71,144.98,14422.0,140.2784,140.5304,140.2591,140.5208,14422.0
2021-06-01 14:30:00,144.96,145.11,144.91,145.08,11298.0,140.5014,140.6468,140.4529,140.6177,11298.0
2021-06-01 14:40:00,145.06,145.18,145.01,145.17,15021.0,140.5983,140.7146,140.5498,140.7049,15021.0
2021-06-01 14:50:00,145.19,145.24,145.14,145.21,20169.0,140.7243,140.7728,140.6758,140.7437,20169.0
2021-06-01 15:00:00,145.19,145.46,145.18,145.27,21681.0,140.7243,140.986,140.7146,140.8018,21681.0
2021-06-01 15:10:00,145.25,145.36,145.18,145.23,10781.0,140.7825,140.8891,140.7146,140.7631,10781.0
2021-06-01 15:20:00,145.25,145.39,145.11,145.25,13581.0,140.7825,140.9181,140.6468,140.7825,13581.0
2021-06-01 15:30:00,145.23,145.31,144.98,145.31,24290.0,140.7631,140.8406,140.5208,140.8406,24290.0
2021-06-01 15:40:00,145.32,145.54,145.08,145.44,39881.0,140.8503,141.0635,140.6177,140.9666,39881.0
2021-06-01 15:50:00,145.43,145.43,145.11,145.18,110566.0,140.9569,140.9569,140.6468,140.7146,110566.0
2021-06-02 09:30:00,145.84,146.05,144.22,144.3,36194.0,141.3543,141.5578,139.7841,139.8617,36194.0
2021-06-02 09:40:00,144.28,145.02,144.28,144.89,22832.0,139.8423,140.5595,139.8423,140.4335,22832.0
2021-06-02 09:50:00,144.87,144.87,143.46,143.59,48962.0,140.4141,140.4141,139.0475,139.1735,48962.0
2021-06-02 10:00:00,143.56,144.3,143.48,143.96,46264.0,139.1444,139.8617,139.0669,139.5321,46264.0
2021-06-02 10:10:00,144.03,144.37,143.83,144.23,33350.0,139.6,139.9295,139.4061,139.7938,33350.0
2021-06-02 10:20:00,144.23,144.4,144.07,144.09,37379.0,139.7938,139.9586,139.6387,139.6581,37379.0
2021-06-02 10:30:00,144.09,144.45,144.03,144.37,20617.0,139.6581,140.0071,139.6,139.9295,20617.0
2021-06-02 10:40:00,144.37,144.52,144.33,144.41,24872.0,139.9295,140.0749,139.8907,139.9683,24872.0
2021-06-02 10:50:00,144.43,144.68,144.36,144.64,16488.0,139.9877,140.23,139.9198,140.1912,16488.0
2021-06-02 11:00:00,144.6,144.87,144.57,144.8,39017.0,140.1524,140.4141,140.1234,140.3463,39017.0
2021-06-02 11:10:00,144.77,144.88,144.41,144.45,15091.0,140.3172,140.4238,139.9683,140.0071,15091.0
2021-06-02 11:20:00,144.45,144.49,144.28,144.36,19701.0,140.0071,140.0458,139.8423,139.9198,19701.0
2021-06-02 11:30:00,144.39,144.39,144.02,144.14,15102.0,139.9489,139.9489,139.5903,139.7066,15102.0
2021-06-02 11:40:00,144.17,144.29,144.12,144.14,19964.0,139.7357,139.852,139.6872,139.7066,19964.0
2021-06-02 11:50:00,144.11,144.17,143.96,143.98,47603.0,139.6775,139.7357,139.5321,139.5515,47603.0
2021-06-02 12:00:00,143.99,144.0,143.75,143.84,15436.0,139.5612,139.5709,139.3286,139.4158,15436.0
2021-06-02 12:10:00,143.8,143.82,143.61,143.61,18181.0,139.377,139.3964,139.1929,139.1929,18181.0
2021-06-02 12:20:00,143.62,143.65,143.23,143.25,21379.0,139.2026,139.2317,138.8246,138.844,21379.0
2021-06-02 12:30:00,143.26,143.37,143.12,143.25,21617.0,138.8537,138.9603,138.718,138.844,21617.0
2021-06-02 12:40:00,143.25,143.55,143.23,143.5,19760.0,138.844,139.1347,138.8246,139.0863,19760.0
2021-06-02 12:50:00,143.52,143.71,143.35,143.7,36318.0,139.1057,139.2898,138.9409,139.2801,36318.0
2021-06-02 13:00:00,143.69,143.77,143.58,143.77,13128.0,139.2704,139.348,139.1638,139.348,13128.0
2021-06-02 13:10:00,143.77,143.86,143.56,143.63,9421.0,139.348,139.4352,139.1444,139.2123,9421.0
2021-06-02 13:20:00,143.62,143.66,143.05,143.12,18390.0,139.2026,139.2414,138.6501,138.718,18390.0
2021-06-02 13:30:00,143.1,143.27,143.05,143.2,11019.0,138.6986,138.8634,138.6501,138.7955,11019.0
2021-06-02 13:40:00,143.1,143.15,142.76,142.76,22189.0,138.6986,138.747,138.369,138.369,22189.0
2021-06-02 13:50:00,142.82,143.04,142.82,143.03,7771.0,138.4272,138.6404,138.4272,138.6307,7771.0
2021-06-02 14:00:00,143.02,143.36,143.02,143.22,14084.0,138.621,138.9506,138.621,138.8149,14084.0
2021-06-02 14:10:00,143.21,143.22,142.92,143.01,11238.0,138.8052,138.8149,138.5241,138.6113,11238.0
2021-06-02 14:20:00,143.03,143.28,143.01,143.1,17273.0,138.6307,138.873,138.6113,138.6986,17273.0
2021-06-02 14:30:00,143.11,143.22,142.98,142.98,21414.0,138.7083,138.8149,138.5823,138.5823,21414.0
2021-06-02 14:40:00,142.99,143.02,142.87,142.98,27781.0,138.592,138.621,138.4757,138.5823,27781.0
2021-06-02 14:50:00,142.99,143.03,142.91,142.96,13390.0,138.592,138.6307,138.5144,138.5629,13390.0
2021-06-02 15:00:00,142.95,143.13,142.95,142.99,32823.0,138.5532,138.7277,138.5532,138.592,32823.0
2021-06-02 15:10:00,142.99,143.03,142.83,142.91,30170.0,138.592,138.6307,138.4369,138.5144,30170.0
2021-06-02 15:20:00,142.91,142.96,142.71,142.87,24198.0,138.5144,138.5629,138.3206,138.4757,24198.0
2021-06-02 15:30:00,142.85,142.86,142.68,142.73,43969.0,138.4563,138.466,138.2915,138.34,43969.0
2021-06-02 15:40:00,142.71,142.72,142.53,142.6,57070.0,138.3206,138.3303,138.1461,138.214,57070.0
2021-06-02 15:50:00,142.62,142.84,142.33,142.62,246155.0,138.2333,138.4466,137.9523,138.2333,246155.0
2021-06-03 09:30:00,141.75,141.9,139.89,140.05,74686.0,137.3901,137.5355,135.5873,135.7424,74686.0
2021-06-03 09:40:00,140.1,140.84,139.91,140.35,65707.0,135.7909,136.5081,135.6067,136.0332,65707.0
2021-06-03 09:50:00,140.34,140.42,139.66,139.93,58276.0,136.0235,136.101,135.3644,135.6261,58276.0
2021-06-03 10:00:00,139.86,140.42,139.8,140.14,52765.0,135.5582,136.101,135.5001,135.8296,52765.0
2021-06-03 10:10:00,140.22,140.23,139.72,139.83,58144.0,135.9072,135.9169,135.4225,135.5292,58144.0
2021-06-03 10:20:00,139.8,140.08,139.73,139.8,38696.0,135.5001,135.7715,135.4322,135.5001,38696.0
2021-06-03 10:30:00,139.76,140.33,139.75,139.97,36398.0,135.4613,136.0138,135.4516,135.6649,36398.0
2021-06-03 10:40:00,139.98,140.22,139.76,140.19,28516.0,135.6745,135.9072,135.4613,135.8781,28516.0
2021-06-03 10:50:00,140.22,140.51,139.76,139.99,37702.0,135.9072,136.1882,135.4613,135.6842,37702.0
2021-06-03 11:00:00,140.02,140.43,139.91,140.43,23770.0,135.7133,136.1107,135.6067,136.1107,23770.0
2021-06-03 11:10:00,140.39,140.42,139.8,139.83,17287.0,136.0719,136.101,135.5001,135.5292,17287.0
2021-06-03 11:20:00,139.88,140.39,139.87,140.36,16128.0,135.5776,136.0719,135.5679,136.0429,16128.0
2021-06-03 11:30:00,140.4,140.79,140.37,140.75,19090.0,136.0816,136.4596,136.0525,136.4209,19090.0
2021-06-03 11:40:00,140.74,140.81,140.53,140.56,20635.0,136.4112,136.479,136.2076,136.2367,20635.0
2021-06-03 11:50:00,140.56,140.62,140.38,140.62,14483.0,136.2367,136.2949,136.0622,136.2949,14483.0
2021-06-03 12:00:00,140.65,140.75,140.58,140.58,15016.0,136.3239,136.4209,136.2561,136.2561,15016.0
2021-06-03 12:10:00,140.58,140.82,140.53,140.68,19066.0,136.2561,136.4887,136.2076,136.353,19066.0
2021-06-03 12:20:00,140.71,140.99,140.58,140.99,20044.0,136.3821,136.6535,136.2561,136.6535,20044.0
2021-06-03 12:30:00,140.99,141.09,140.9,140.99,13253.0,136.6535,136.7504,136.5662,136.6535,13253.0
2021-06-03 12:40:00,141.0,141.0,140.77,140.91,15506.0,136.6632,136.6632,136.4402,136.5759,15506.0
2021-06-03 12:50:00,140.98,141.1,140.74,141.08,11029.0,136.6438,136.7601,136.4112,136.7407,11029.0
2021-06-03 13:00:00,141.12,141.12,140.58,140.73,22630.0,136.7795,136.7795,136.2561,136.4015,22630.0
2021-06-03 13:10:00,140.84,140.92,140.69,140.88,13299.0,136.5081,136.5856,136.3627,136.5469,13299.0
2021-06-03 13:20:00,140.87,141.03,140.87,141.0,11070.0,136.5372,136.6922,136.5372,136.6632,11070.0
2021-06-03 13:30:00,141.05,141.05,140.94,141.03,7650.0,136.7116,136.7116,136.605,136.6922,7650.0
2021-06-03 13:40:00,141.03,141.22,140.92,141.12,13174.0,136.6922,136.8764,136.5856,136.7795,13174.0
2021-06-03 13:50:00,141.15,141.39,141.15,141.39,8769.0,136.8086,137.0412,136.8086,137.0412,8769.0
2021-06-03 14:00:00,141.4,141.49,141.2,141.41,20392.0,137.0509,137.1381,136.857,137.0606,20392.0
2021-06-03 14:10:00,141.41,141.41,141.05,141.07,13363.0,137.0606,137.0606,136.7116,136.731,13363.0
2021-06-03 14:20:00,141.04,141.11,140.9,141.0,16045.0,136.7019,136.7698,136.5662,136.6632,16045.0
2021-06-03 14:30:00,141.02,141.26,140.99,141.04,13659.0,136.6826,136.9152,136.6535,136.7019,13659.0
2021-06-03 14:40:00,141.05,141.11,140.95,140.97,17574.0,136.7116,136.7698,136.6147,136.6341,17574.0
2021-06-03 14:50:00,140.97,141.02,140.84,140.89,28350.0,136.6341,136.6826,136.5081,136.5566,28350.0
2021-06-03 15:00:00,140.94,141.05,140.87,140.95,16841.0,136.605,136.7116,136.5372,136.6147,16841.0
2021-06-03 15:10:00,140.94,141.11,140.94,141.01,16249.0,136.605,136.7698,136.605,136.6729,16249.0
2021-06-03 15:20:00,141.0,141.12,140.9,141.03,21025.0,136.6632,136.7795,136.5662,136.6922,21025.0
2021-06-03 15:30:00,141.03,141.06,140.87,140.97,54686.0,136.6922,136.7213,136.5372,136.6341,54686.0
2021-06-03 15:40:00,140.97,140.99,140.59,140.77,55993.0,136.6341,136.6535,136.2658,136.4402,55993.0
2021-06-03 15:50:00,140.78,140.93,140.38,140.39,202144.0,136.4499,136.5953,136.0622,136.0719,202144.0
2021-06-04 09:30:00,141.63,142.31,141.52,142.31,31227.0,137.2738,137.9329,137.1672,137.9329,31227.0
2021-06-04 09:40:00,142.32,142.5,141.62,141.63,47180.0,137.9426,138.117,137.2641,137.2738,47180.0
2021-06-04 09:50:00,141.69,141.84,141.19,141.49,23216.0,137.3319,137.4773,136.8473,137.1381,23216.0
2021-06-04 10:00:00,141.56,141.67,141.23,141.27,26142.0,137.2059,137.3126,136.8861,136.9249,26142.0
2021-06-04 10:10:00,141.27,141.39,140.8,141.07,24782.0,136.9249,137.0412,136.4693,136.731,24782.0
2021-06-04 10:20:00,141.1,141.1,140.64,140.97,15623.0,136.7601,136.7601,136.3142,136.6341,15623.0
2021-06-04 10:30:00,140.97,141.38,140.97,141.0,29481.0,136.6341,137.0315,136.6341,136.6632,29481.0
2021-06-04 10:40:00,141.06,141.31,140.84,141.29,138261.0,136.7213,136.9636,136.5081,136.9443,138261.0
2021-06-04 10:50:00,141.33,141.6,141.28,141.6,13501.0,136.983,137.2447,136.9346,137.2447,13501.0
2021-06-04 11:00:00,141.6,141.99,141.47,141.92,22611.0,137.2447,137.6227,137.1187,137.5549,22611.0
2021-06-04 11:10:00,141.91,142.04,141.73,141.76,15567.0,137.5452,137.6712,137.3707,137.3998,15567.0
2021-06-04 11:20:00,141.81,141.93,141.28,141.46,33593.0,137.4483,137.5646,136.9346,137.109,33593.0
2021-06-04 11:30:00,141.44,141.68,141.36,141.39,13549.0,137.0896,137.3223,137.0121,137.0412,13549.0
2021-06-04 11:40:00,141.44,141.57,141.4,141.5,17402.0,137.0896,137.2156,137.0509,137.1478,17402.0
2021-06-04 11:50:00,141.5,141.63,141.4,141.4,14262.0,137.1478,137.2738,137.0509,137.0509,14262.0
2021-06-04 12:00:00,141.39,141.71,141.39,141.67,8216.0,137.0412,137.3513,137.0412,137.3126,8216.0
2021-06-04 12:10:00,141.69,141.93,141.69,141.88,7689.0,137.3319,137.5646,137.3319,137.5161,7689.0
2021-06-04 12:20:00,141.88,142.04,141.72,141.77,12909.0,137.5161,137.6712,137.361,137.4095,12909.0
2021-06-04 12:30:00,141.77,141.88,141.72,141.77,9042.0,137.4095,137.5161,137.361,137.4095,9042.0
2021-06-04 12:40:00,141.8,141.87,141.72,141.75,12989.0,137.4386,137.5064,137.361,137.3901,12989.0
2021-06-04 12:50:00,141.76,141.8,141.7,141.71,8360.0,137.3998,137.4386,137.3416,137.3513,8360.0
2021-06-04 13:00:00,141.76,142.04,141.73,141.87,15098.0,137.3998,137.6712,137.3707,137.5064,15098.0
2021-06-04 13:10:00,141.89,141.98,141.74,141.75,13867.0,137.5258,137.613,137.3804,137.3901,13867.0
2021-06-04 13:20:00,141.75,141.82,141.7,141.74,8919.0,137.3901,137.4579,137.3416,137.3804,8919.0
2021-06-04 13:30:00,141.75,141.77,141.63,141.63,21958.0,137.3901,137.4095,137.2738,137.2738,21958.0
2021-06-04 13:40:00,141.66,141.79,141.64,141.76,8129.0,137.3029,137.4289,137.2835,137.3998,8129.0
2021-06-04 13:50:00,141.74,142.07,141.69,141.91,27319.0,137.3804,137.7003,137.3319,137.5452,27319.0
2021-06-04 14:00:00,141.81,141.97,141.73,141.86,11179.0,137.4483,137.6033,137.3707,137.4967,11179.0
2021-06-04 14:10:00,141.88,141.88,141.72,141.86,9346.0,137.5161,137.5161,137.361,137.4967,9346.0
2021-06-04 14:20:00,141.84,141.99,141.82,141.96,10445.0,137.4773,137.6227,137.4579,137.5936,10445.0
2021-06-04 14:30:00,141.95,142.11,141.88,142.06,15461.0,137.584,137.739,137.5161,137.6906,15461.0
2021-06-04 14:40:00,142.05,142.18,142.0,142.1,14488.0,137.6809,137.8069,137.6324,137.7293,14488.0
2021-06-04 14:50:00,142.07,142.07,141.95,141.96,11331.0,137.7003,137.7003,137.584,137.5936,11331.0
2021-06-04 15:00:00,141.97,142.07,141.89,141.9,24684.0,137.6033,137.7003,137.5258,137.5355,24684.0
2021-06-04 15:10:00,141.88,142.14,141.86,142.07,22795.0,137.5161,137.7681,137.4967,137.7003,22795.0
2021-06-04 15:20:00,142.08,142.18,142.02,142.09,17274.0,137.71,137.8069,137.6518,137.7196,17274.0
2021-06-04 15:30:00,142.09,142.36,142.01,142.28,66706.0,137.7196,137.9813,137.6421,137.9038,66706.0
2021-06-04 15:40:00,142.28,142.33,142.09,142.09,45753.0,137.9038,137.9523,137.7196,137.7196,45753.0
2021-06-04 15:50:00,142.08,142.17,141.83,142.07,170591.0,137.71,137.7972,137.4676,137.7003,170591.0
2021-06-07 09:30:00,143.05,143.1,142.28,142.75,37146.0,138.6501,138.6986,137.9038,138.3593,37146.0
2021-06-07 09:40:00,142.75,143.25,142.69,143.17,44748.0,138.3593,138.844,138.3012,138.7664,44748.0
2021-06-07 09:50:00,143.16,143.19,142.49,142.74,20142.0,138.7567,138.7858,138.1073,138.3497,20142.0
2021-06-07 10:00:00,142.76,142.76,142.29,142.31,28687.0,138.369,138.369,137.9135,137.9329,28687.0
2021-06-07 10:10:00,142.34,142.47,142.15,142.31,18480.0,137.962,138.088,137.7778,137.9329,18480.0
2021-06-07 10:20:00,142.35,142.77,142.35,142.73,12572.0,137.9716,138.3787,137.9716,138.34,12572.0
2021-06-07 10:30:00,142.82,142.93,142.65,142.82,15162.0,138.4272,138.5338,138.2624,138.4272,15162.0
2021-06-07 10:40:00,142.81,142.81,142.59,142.59,16985.0,138.4175,138.4175,138.2043,138.2043,16985.0
2021-06-07 10:50:00,142.6,142.78,142.41,142.56,88935.0,138.214,138.3884,138.0298,138.1752,88935.0
2021-06-07 11:00:00,142.58,142.79,142.57,142.65,31780.0,138.1946,138.3981,138.1849,138.2624,31780.0
2021-06-07 11:10:00,142.62,142.77,142.48,142.51,33792.0,138.2333,138.3787,138.0976,138.1267,33792.0
2021-06-07 11:20:00,142.52,142.54,142.27,142.35,29387.0,138.1364,138.1558,137.8941,137.9716,29387.0
2021-06-07 11:30:00,142.38,142.62,142.32,142.47,19361.0,138.0007,138.2333,137.9426,138.088,19361.0
2021-06-07 11:40:00,142.52,142.52,142.24,142.35,22366.0,138.1364,138.1364,137.865,137.9716,22366.0
2021-06-07 11:50:00,142.39,142.4,142.18,142.34,13586.0,138.0104,138.0201,137.8069,137.962,13586.0
2021-06-07 12:00:00,142.37,142.37,142.15,142.2,32262.0,137.991,137.991,137.7778,137.8263,32262.0
2021-06-07 12:10:00,142.21,142.45,142.21,142.41,15292.0,137.836,138.0686,137.836,138.0298,15292.0
2021-06-07 12:20:00,142.42,142.44,142.01,142.05,22169.0,138.0395,138.0589,137.6421,137.6809,22169.0
2021-06-07 12:30:00,142.03,142.34,142.03,142.34,27426.0,137.6615,137.962,137.6615,137.962,27426.0
2021-06-07 12:40:00,142.36,142.44,142.28,142.33,16790.0,137.9813,138.0589,137.9038,137.9523,16790.0
2021-06-07 12:50:00,142.33,142.43,142.22,142.26,25654.0,137.9523,138.0492,137.8456,137.8844,25654.0
2021-06-07 13:00:00,142.28,142.3,142.07,142.18,14496.0,137.9038,137.9232,137.7003,137.8069,14496.0
2021-06-07 13:10:00,142.18,142.21,141.91,142.01,14939.0,137.8069,137.836,137.5452,137.6421,14939.0
2021-06-07 13:20:00,141.92,142.16,141.92,142.1,32474.0,137.5549,137.7875,137.5549,137.7293,32474.0
2021-06-07 13:30:00,142.12,142.25,141.97,142.17,18800.0,137.7487,137.8747,137.6033,137.7972,18800.0
2021-06-07 13:40:00,142.14,142.19,142.02,142.09,10370.0,137.7681,137.8166,137.6518,137.7196,10370.0
2021-06-07 13:50:00,142.12,142.23,141.87,141.88,26093.0,137.7487,137.8553,137.5064,137.5161,26093.0
2021-06-07 14:00:00,141.91,142.11,141.88,142.08,19866.0,137.5452,137.739,137.5161,137.71,19866.0
2021-06-07 14:10:00,142.1,142.23,142.07,142.16,63676.0,137.7293,137.8553,137.7003,137.7875,63676.0
2021-06-07 14:20:00,142.16,142.31,142.14,142.27,14073.0,137.7875,137.9329,137.7681,137.8941,14073.0
2021-06-07 14:30:00,142.27,142.41,142.23,142.41,14165.0,137.8941,138.0298,137.8553,138.0298,14165.0
2021-06-07 14:40:00,142.4,142.42,142.26,142.31,54337.0,138.0201,138.0395,137.8844,137.9329,54337.0
2021-06-07 14:50:00,142.29,142.44,142.25,142.31,26173.0,137.9135,138.0589,137.8747,137.9329,26173.0
2021-06-07 15:00:00,142.33,142.57,142.32,142.54,80636.0,137.9523,138.1849,137.9426,138.1558,80636.0
2021-06-07 15:10:00,142.53,142.53,142.37,142.42,15927.0,138.1461,138.1461,137.991,138.0395,15927.0
2021-06-07 15:20:00,142.41,142.71,142.38,142.71,60923.0,138.0298,138.3206,138.0007,138.3206,60923.0
2021-06-07 15:30:00,142.69,142.71,142.21,142.24,37641.0,138.3012,138.3206,137.836,137.865,37641.0
2021-06-07 15:40:00,142.24,142.59,142.2,142.54,242119.0,137.865,138.2043,137.8263,138.1558,242119.0
2021-06-07 15:50:00,142.59,142.79,142.45,142.46,153159.0,138.2043,138.3981,138.0686,138.0783,153159.0
2021-06-08 09:30:00,142.74,143.8,142.58,143.75,48166.0,138.3497,139.377,138.1946,139.3286,48166.0
2021-06-08 09:40:00,143.74,144.16,143.73,143.92,100460.0,139.3189,139.726,139.3092,139.4934,100460.0
2021-06-08 09:50:00,143.86,143.93,143.55,143.78,27404.0,139.4352,139.5031,139.1347,139.3577,27404.0
2021-06-08 10:00:00,143.79,144.24,143.65,144.24,23893.0,139.3674,139.8035,139.2317,139.8035,23893.0
2021-06-08 10:10:00,144.24,144.78,144.24,144.71,37860.0,139.8035,140.3269,139.8035,140.2591,37860.0
2021-06-08 10:20:00,144.74,144.78,143.81,143.81,56844.0,140.2881,140.3269,139.3867,139.3867,56844.0
2021-06-08 10:30:00,143.85,144.02,143.6,143.96,50308.0,139.4255,139.5903,139.1832,139.5321,50308.0
2021-06-08 10:40:00,143.96,144.42,143.92,144.28,12054.0,139.5321,139.978,139.4934,139.8423,12054.0
2021-06-08 10:50:00,144.22,144.42,144.03,144.06,5924.0,139.7841,139.978,139.6,139.6291,5924.0
2021-06-08 11:00:00,144.1,144.37,144.05,144.37,9915.0,139.6678,139.9295,139.6194,139.9295,9915.0
2021-06-08 11:10:00,144.27,144.3,143.6,143.65,12213.0,139.8326,139.8617,139.1832,139.2317,12213.0
2021-06-08 11:20:00,143.58,143.75,143.32,143.46,56977.0,139.1638,139.3286,138.9118,139.0475,56977.0
2021-06-08 11:30:00,143.45,143.85,143.45,143.8,17266.0,139.0378,139.4255,139.0378,139.377,17266.0
2021-06-08 11:40:00,143.83,144.1,143.78,144.03,11242.0,139.4061,139.6678,139.3577,139.6,11242.0
2021-06-08 11:50:00,143.99,144.22,143.88,144.17,10591.0,139.5612,139.7841,139.4546,139.7357,10591.0
2021-06-08 12:00:00,144.2,144.26,143.98,144.22,13147.0,139.7647,139.8229,139.5515,139.7841,13147.0
2021-06-08 12:10:00,144.21,144.27,144.15,144.16,6677.0,139.7744,139.8326,139.7163,139.726,6677.0
2021-06-08 12:20:00,144.16,144.48,144.07,144.48,12304.0,139.726,140.0361,139.6387,140.0361,12304.0
2021-06-08 12:30:00,144.46,144.55,144.4,144.46,18803.0,140.0167,140.104,139.9586,140.0167,18803.0
2021-06-08 12:40:00,144.46,144.59,144.44,144.59,11714.0,140.0167,140.1428,139.9974,140.1428,11714.0
2021-06-08 12:50:00,144.58,144.71,144.47,144.67,39556.0,140.1331,140.2591,140.0264,140.2203,39556.0
2021-06-08 13:00:00,144.68,145.07,144.67,145.07,32608.0,140.23,140.608,140.2203,140.608,32608.0
2021-06-08 13:10:00,145.09,145.17,144.93,145.05,38415.0,140.6274,140.7049,140.4723,140.5886,38415.0
2021-06-08 13:20:00,145.03,145.17,144.98,145.13,13676.0,140.5692,140.7049,140.5208,140.6661,13676.0
2021-06-08 13:30:00,145.12,145.29,145.1,145.25,29028.0,140.6564,140.8212,140.6371,140.7825,29028.0
2021-06-08 13:40:00,145.22,145.45,145.22,145.36,37514.0,140.7534,140.9763,140.7534,140.8891,37514.0
2021-06-08 13:50:00,145.35,145.56,145.34,145.51,16209.0,140.8794,141.0829,140.8697,141.0345,16209.0
2021-06-08 14:00:00,145.52,145.93,145.52,145.93,24960.0,141.0441,141.4415,141.0441,141.4415,24960.0
2021-06-08 14:10:00,145.91,145.94,145.69,145.87,13538.0,141.4222,141.4512,141.2089,141.3834,13538.0
2021-06-08 14:20:00,145.9,146.12,145.78,146.09,24998.0,141.4125,141.6257,141.2961,141.5966,24998.0
2021-06-08 14:30:00,146.11,146.33,146.07,146.29,19534.0,141.616,141.8292,141.5772,141.7905,19534.0
2021-06-08 14:40:00,146.29,146.38,146.2,146.31,14102.0,141.7905,141.8777,141.7032,141.8098,14102.0
2021-06-08 14:50:00,146.28,146.3,146.11,146.24,16481.0,141.7808,141.8002,141.616,141.742,16481.0
2021-06-08 15:00:00,146.29,146.29,145.92,146.04,27736.0,141.7905,141.7905,141.4318,141.5482,27736.0
2021-06-08 15:10:00,146.08,146.19,145.9,145.92,14401.0,141.5869,141.6935,141.4125,141.4318,14401.0
2021-06-08 15:20:00,145.93,146.05,145.88,145.95,23792.0,141.4415,141.5578,141.3931,141.4609,23792.0
2021-06-08 15:30:00,145.95,146.0,145.83,145.84,40781.0,141.4609,141.5094,141.3446,141.3543,40781.0
2021-06-08 15:40:00,145.85,145.89,145.56,145.69,46828.0,141.364,141.4028,141.0829,141.2089,46828.0
2021-06-08 15:50:00,145.7,145.94,145.56,145.73,181214.0,141.2186,141.4512,141.0829,141.2477,181214.0
2021-06-09 09:30:00,146.18,146.61,145.28,145.29,39931.0,141.6838,142.1006,140.8115,140.8212,39931.0
2021-06-09 09:40:00,145.35,145.83,145.13,145.21,62305.0,140.8794,141.3446,140.6661,140.7437,62305.0
2021-06-09 09:50:00,145.14,145.21,144.89,145.09,18096.0,140.6758,140.7437,140.4335,140.6274,18096.0
2021-06-09 10:00:00,145.07,145.13,144.68,144.98,20992.0,140.608,140.6661,140.23,140.5208,20992.0
2021-06-09 10:10:00,144.95,145.06,144.8,144.99,22454.0,140.4917,140.5983,140.3463,140.5304,22454.0
2021-06-09 10:20:00,144.99,145.23,144.95,145.15,26591.0,140.5304,140.7631,140.4917,140.6855,26591.0
2021-06-09 10:30:00,145.16,145.24,144.97,145.12,9967.0,140.6952,140.7728,140.5111,140.6564,9967.0
2021-06-09 10:40:00,145.15,145.15,144.33,144.33,22941.0,140.6855,140.6855,139.8907,139.8907,22941.0
2021-06-09 10:50:00,144.39,144.69,144.36,144.69,7483.0,139.9489,140.2397,139.9198,140.2397,7483.0
2021-06-09 11:00:00,144.65,144.86,144.61,144.83,26191.0,140.2009,140.4044,140.1621,140.3754,26191.0
2021-06-09 11:10:00,144.79,144.97,144.79,144.96,9343.0,140.3366,140.5111,140.3366,140.5014,9343.0
2021-06-09 11:20:00,144.92,144.93,144.7,144.81,12193.0,140.4626,140.4723,140.2494,140.356,12193.0
2021-06-09 11:30:00,144.78,144.78,144.3,144.46,18097.0,140.3269,140.3269,139.8617,140.0167,18097.0
2021-06-09 11:40:00,144.46,144.57,144.3,144.3,12783.0,140.0167,140.1234,139.8617,139.8617,12783.0
2021-06-09 11:50:00,144.33,144.38,144.04,144.33,19252.0,139.8907,139.9392,139.6097,139.8907,19252.0
2021-06-09 12:00:00,144.35,144.75,144.35,144.75,8829.0,139.9101,140.2978,139.9101,140.2978,8829.0
2021-06-09 12:10:00,144.79,144.86,144.65,144.75,10412.0,140.3366,140.4044,140.2009,140.2978,10412.0
2021-06-09 12:20:00,144.79,144.87,144.67,144.84,8559.0,140.3366,140.4141,140.2203,140.3851,8559.0
2021-06-09 12:30:00,144.8,144.8,144.67,144.75,7505.0,140.3463,140.3463,140.2203,140.2978,7505.0
2021-06-09 12:40:00,144.73,144.88,144.6,144.61,10066.0,140.2784,140.4238,140.1524,140.1621,10066.0
2021-06-09 12:50:00,144.62,144.86,144.62,144.86,7238.0,140.1718,140.4044,140.1718,140.4044,7238.0
2021-06-09 13:00:00,144.9,144.9,144.74,144.76,8613.0,140.4432,140.4432,140.2881,140.3075,8613.0
2021-06-09 13:10:00,144.74,144.78,144.66,144.69,11019.0,140.2881,140.3269,140.2106,140.2397,11019.0
2021-06-09 13:20:00,144.67,144.69,144.52,144.56,13854.0,140.2203,140.2397,140.0749,140.1137,13854.0
2021-06-09 13:30:00,144.55,144.55,144.29,144.31,10730.0,140.104,140.104,139.852,139.8714,10730.0
2021-06-09 13:40:00,144.33,144.33,144.19,144.28,11647.0,139.8907,139.8907,139.7551,139.8423,11647.0
2021-06-09 13:50:00,144.3,144.33,144.19,144.26,13672.0,139.8617,139.8907,139.7551,139.8229,13672.0
2021-06-09 14:00:00,144.27,144.36,144.08,144.13,9890.0,139.8326,139.9198,139.6484,139.6969,9890.0
2021-06-09 14:10:00,144.16,144.22,143.94,143.98,18390.0,139.726,139.7841,139.5127,139.5515,18390.0
2021-06-09 14:20:00,143.96,144.21,143.9,144.12,20997.0,139.5321,139.7744,139.474,139.6872,20997.0
2021-06-09 14:30:00,144.1,144.19,144.04,144.14,15039.0,139.6678,139.7551,139.6097,139.7066,15039.0
2021-06-09 14:40:00,144.13,144.19,144.02,144.06,24989.0,139.6969,139.7551,139.5903,139.6291,24989.0
2021-06-09 14:50:00,144.08,144.22,143.97,144.17,25331.0,139.6484,139.7841,139.5418,139.7357,25331.0
2021-06-09 15:00:00,144.17,144.19,143.99,143.99,20216.0,139.7357,139.7551,139.5612,139.5612,20216.0
2021-06-09 15:10:00,144.01,144.12,143.75,143.75,21529.0,139.5806,139.6872,139.3286,139.3286,21529.0
2021-06-09 15:20:00,143.73,143.77,143.52,143.58,24970.0,139.3092,139.348,139.1057,139.1638,24970.0
2021-06-09 15:30:00,143.58,143.76,143.51,143.55,47493.0,139.1638,139.3383,139.096,139.1347,47493.0
2021-06-09 15:40:00,143.53,144.02,143.38,144.0,83779.0,139.1154,139.5903,138.97,139.5709,83779.0
2021-06-09 15:50:00,144.0,144.37,143.79,143.79,142630.0,139.5709,139.9295,139.3674,139.3674,142630.0
2021-06-10 09:30:00,144.15,144.75,143.66,143.69,77506.0,139.7163,140.2978,139.2414,139.2704,77506.0
2021-06-10 09:40:00,143.64,143.81,143.46,143.56,41951.0,139.222,139.3867,139.0475,139.1444,41951.0
2021-06-10 09:50:00,143.56,144.14,143.5,143.99,30618.0,139.1444,139.7066,139.0863,139.5612,30618.0
2021-06-10 10:00:00,144.01,144.2,143.95,143.97,20298.0,139.5806,139.7647,139.5224,139.5418,20298.0
2021-06-10 10:10:00,143.96,143.96,143.56,143.76,26594.0,139.5321,139.5321,139.1444,139.3383,26594.0
2021-06-10 10:20:00,143.68,143.74,143.36,143.63,22156.0,139.2607,139.3189,138.9506,139.2123,22156.0
2021-06-10 10:30:00,143.68,143.68,143.15,143.38,49902.0,139.2607,139.2607,138.747,138.97,49902.0
2021-06-10 10:40:00,143.35,143.42,142.87,143.03,40535.0,138.9409,139.0087,138.4757,138.6307,40535.0
2021-06-10 10:50:00,143.0,143.33,142.8,143.18,40980.0,138.6017,138.9215,138.4078,138.7761,40980.0
2021-06-10 11:00:00,143.17,143.35,143.06,143.21,111307.0,138.7664,138.9409,138.6598,138.8052,111307.0
2021-06-10 11:10:00,143.21,143.24,142.83,142.91,13915.0,138.8052,138.8343,138.4369,138.5144,13915.0
2021-06-10 11:20:00,142.91,143.0,142.77,142.94,23194.0,138.5144,138.6017,138.3787,138.5435,23194.0
2021-06-10 11:30:00,142.97,143.05,142.85,143.03,21022.0,138.5726,138.6501,138.4563,138.6307,21022.0
2021-06-10 11:40:00,143.1,143.15,142.85,143.1,9028.0,138.6986,138.747,138.4563,138.6986,9028.0
2021-06-10 11:50:00,143.13,143.2,142.97,142.97,11514.0,138.7277,138.7955,138.5726,138.5726,11514.0
2021-06-10 12:00:00,143.0,143.05,142.61,142.76,14721.0,138.6017,138.6501,138.2237,138.369,14721.0
2021-06-10 12:10:00,142.76,143.01,142.73,143.01,5244.0,138.369,138.6113,138.34,138.6113,5244.0
2021-06-10 12:20:00,142.99,143.08,142.85,142.93,9297.0,138.592,138.6792,138.4563,138.5338,9297.0
2021-06-10 12:30:00,142.94,143.14,142.93,143.14,6397.0,138.5435,138.7373,138.5338,138.7373,6397.0
2021-06-10 12:40:00,143.13,143.3,143.07,143.28,8962.0,138.7277,138.8924,138.6695,138.873,8962.0
2021-06-10 12:50:00,143.28,143.35,143.22,143.33,3881.0,138.873,138.9409,138.8149,138.9215,3881.0
2021-06-10 13:00:00,143.36,143.51,143.28,143.51,7910.0,138.9506,139.096,138.873,139.096,7910.0
2021-06-10 13:10:00,143.56,143.59,143.46,143.56,5264.0,139.1444,139.1735,139.0475,139.1444,5264.0
2021-06-10 13:20:00,143.55,143.65,143.28,143.4,20980.0,139.1347,139.2317,138.873,138.9894,20980.0
2021-06-10 13:30:00,143.47,143.49,143.28,143.31,17523.0,139.0572,139.0766,138.873,138.9021,17523.0
2021-06-10 13:40:00,143.34,143.65,143.34,143.56,14237.0,138.9312,139.2317,138.9312,139.1444,14237.0
2021-06-10 13:50:00,143.53,143.65,143.46,143.61,7942.0,139.1154,139.2317,139.0475,139.1929,7942.0
2021-06-10 14:00:00,143.58,143.99,143.54,143.93,21111.0,139.1638,139.5612,139.125,139.5031,21111.0
2021-06-10 14:10:00,143.91,143.97,143.81,143.97,10805.0,139.4837,139.5418,139.3867,139.5418,10805.0
2021-06-10 14:20:00,143.98,143.98,143.86,143.86,8263.0,139.5515,139.5515,139.4352,139.4352,8263.0
2021-06-10 14:30:00,143.92,144.14,143.92,144.14,9992.0,139.4934,139.7066,139.4934,139.7066,9992.0
2021-06-10 14:40:00,144.11,144.11,143.98,144.0,11308.0,139.6775,139.6775,139.5515,139.5709,11308.0
2021-06-10 14:50:00,144.0,144.12,143.91,144.0,8558.0,139.5709,139.6872,139.4837,139.5709,8558.0
2021-06-10 15:00:00,144.02,144.23,143.85,144.23,39397.0,139.5903,139.7938,139.4255,139.7938,39397.0
2021-06-10 15:10:00,144.23,144.29,144.11,144.27,19091.0,139.7938,139.852,139.6775,139.8326,19091.0
2021-06-10 15:20:00,144.25,144.28,143.82,143.86,17301.0,139.8132,139.8423,139.3964,139.4352,17301.0
2021-06-10 15:30:00,143.85,143.99,143.65,143.84,16170.0,139.4255,139.5612,139.2317,139.4158,16170.0
2021-06-10 15:40:00,143.82,143.92,143.68,143.86,29949.0,139.3964,139.4934,139.2607,139.4352,29949.0
2021-06-10 15:50:00,143.89,144.15,143.89,143.96,135343.0,139.4643,139.7163,139.4643,139.5321,135343.0
2021-06-11 09:30:00,144.0,144.64,143.73,144.19,29874.0,139.5709,140.1912,139.3092,139.7551,29874.0
2021-06-11 09:40:00,144.3,144.37,143.78,143.78,13070.0,139.8617,139.9295,139.3577,139.3577,13070.0
2021-06-11 09:50:00,143.83,144.26,143.8,143.98,39030.0,139.4061,139.8229,139.377,139.5515,39030.0
2021-06-11 10:00:00,144.0,144.02,143.55,143.55,8379.0,139.5709,139.5903,139.1347,139.1347,8379.0
2021-06-11 10:10:00,143.54,143.62,143.15,143.23,17622.0,139.125,139.2026,138.747,138.8246,17622.0
2021-06-11 10:20:00,143.2,143.37,142.93,143.32,23873.0,138.7955,138.9603,138.5338,138.9118,23873.0
2021-06-11 10:30:00,143.29,143.6,143.25,143.46,35076.0,138.8827,139.1832,138.844,139.0475,35076.0
2021-06-11 10:40:00,143.55,143.68,143.32,143.5,10538.0,139.1347,139.2607,138.9118,139.0863,10538.0
2021-06-11 10:50:00,143.58,143.62,143.47,143.58,4073.0,139.1638,139.2026,139.0572,139.1638,4073.0
2021-06-11 11:00:00,143.54,143.57,143.32,143.52,7814.0,139.125,139.1541,138.9118,139.1057,7814.0
2021-06-11 11:10:00,143.5,143.5,143.19,143.31,19887.0,139.0863,139.0863,138.7858,138.9021,19887.0
2021-06-11 11:20:00,143.32,143.32,143.1,143.27,12630.0,138.9118,138.9118,138.6986,138.8634,12630.0
2021-06-11 11:30:00,143.18,143.28,143.07,143.19,121828.0,138.7761,138.873,138.6695,138.7858,121828.0
2021-06-11 11:40:00,143.15,143.16,142.94,142.95,42134.0,138.747,138.7567,138.5435,138.5532,42134.0
2021-06-11 11:50:00,142.98,143.23,142.97,143.11,33748.0,138.5823,138.8246,138.5726,138.7083,33748.0
2021-06-11 12:00:00,143.11,143.15,143.03,143.07,9064.0,138.7083,138.747,138.6307,138.6695,9064.0
2021-06-11 12:10:00,143.07,143.12,142.95,143.01,6290.0,138.6695,138.718,138.5532,138.6113,6290.0
2021-06-11 12:20:00,143.07,143.15,142.99,143.12,6029.0,138.6695,138.747,138.592,138.718,6029.0
2021-06-11 12:30:00,143.15,143.18,143.08,143.14,6322.0,138.747,138.7761,138.6792,138.7373,6322.0
2021-06-11 12:40:00,143.14,143.21,143.06,143.15,23916.0,138.7373,138.8052,138.6598,138.747,23916.0
2021-06-11 12:50:00,143.13,143.44,143.11,143.41,12516.0,138.7277,139.0281,138.7083,138.999,12516.0
2021-06-11 13:00:00,143.4,143.47,143.33,143.39,11483.0,138.9894,139.0572,138.9215,138.9797,11483.0
2021-06-11 13:10:00,143.43,143.46,143.4,143.44,8307.0,139.0184,139.0475,138.9894,139.0281,8307.0
2021-06-11 13:20:00,143.44,143.46,143.35,143.38,26304.0,139.0281,139.0475,138.9409,138.97,26304.0
2021-06-11 13:30:00,143.4,143.43,143.3,143.42,18136.0,138.9894,139.0184,138.8924,139.0087,18136.0
2021-06-11 13:40:00,143.41,143.42,143.3,143.4,6685.0,138.999,139.0087,138.8924,138.9894,6685.0
2021-06-11 13:50:00,143.36,143.41,143.3,143.34,3359.0,138.9506,138.999,138.8924,138.9312,3359.0
2021-06-11 14:00:00,143.32,143.4,143.2,143.31,11457.0,138.9118,138.9894,138.7955,138.9021,11457.0
2021-06-11 14:10:00,143.32,143.43,143.32,143.38,13750.0,138.9118,139.0184,138.9118,138.97,13750.0
2021-06-11 14:20:00,143.37,143.42,143.27,143.28,13061.0,138.9603,139.0087,138.8634,138.873,13061.0
2021-06-11 14:30:00,143.31,143.37,143.25,143.37,24208.0,138.9021,138.9603,138.844,138.9603,24208.0
2021-06-11 14:40:00,143.38,143.38,143.21,143.26,15146.0,138.97,138.97,138.8052,138.8537,15146.0
2021-06-11 14:50:00,143.29,143.32,143.15,143.27,11626.0,138.8827,138.9118,138.747,138.8634,11626.0
2021-06-11 15:00:00,143.28,143.32,143.2,143.22,4487.0,138.873,138.9118,138.7955,138.8149,4487.0
2021-06-11 15:10:00,143.25,143.37,143.22,143.35,5536.0,138.844,138.9603,138.8149,138.9409,5536.0
2021-06-11 15:20:00,143.37,143.39,143.21,143.35,13850.0,138.9603,138.9797,138.8052,138.9409,13850.0
2021-06-11 15:30:00,143.33,143.43,143.33,143.38,14882.0,138.9215,139.0184,138.9215,138.97,14882.0
2021-06-11 15:40:00,143.4,143.45,143.26,143.35,40112.0,138.9894,139.0378,138.8537,138.9409,40112.0
2021-06-11 15:50:00,143.36,143.52,143.22,143.47,211898.0,138.9506,139.1057,138.8149,139.0572,211898.0
2021-06-14 09:30:00,143.69,144.53,143.43,144.26,25771.0,139.2704,140.0846,139.0184,139.8229,25771.0
2021-06-14 09:40:00,144.35,144.49,143.34,143.34,25169.0,139.9101,140.0458,138.9312,138.9312,25169.0
2021-06-14 09:50:00,143.27,143.33,142.9,142.97,25399.0,138.8634,138.9215,138.5047,138.5726,25399.0
2021-06-14 10:00:00,143.04,143.52,143.03,143.31,28753.0,138.6404,139.1057,138.6307,138.9021,28753.0
2021-06-14 10:10:00,143.31,143.85,143.3,143.75,25243.0,138.9021,139.4255,138.8924,139.3286,25243.0
2021-06-14 10:20:00,143.75,143.86,143.56,143.56,7755.0,139.3286,139.4352,139.1444,139.1444,7755.0
2021-06-14 10:30:00,143.56,143.57,143.03,143.25,21266.0,139.1444,139.1541,138.6307,138.844,21266.0
2021-06-14 10:40:00,143.38,143.4,143.07,143.4,15409.0,138.97,138.9894,138.6695,138.9894,15409.0
2021-06-14 10:50:00,143.4,143.64,143.38,143.61,11766.0,138.9894,139.222,138.97,139.1929,11766.0
2021-06-14 11:00:00,143.63,143.93,143.59,143.8,10676.0,139.2123,139.5031,139.1735,139.377,10676.0
2021-06-14 11:10:00,143.83,143.95,143.72,143.74,6410.0,139.4061,139.5224,139.2995,139.3189,6410.0
2021-06-14 11:20:00,143.79,143.89,143.67,143.74,8989.0,139.3674,139.4643,139.251,139.3189,8989.0
2021-06-14 11:30:00,143.72,143.79,143.6,143.74,8494.0,139.2995,139.3674,139.1832,139.3189,8494.0
2021-06-14 11:40:00,143.75,143.94,143.75,143.85,6442.0,139.3286,139.5127,139.3286,139.4255,6442.0
2021-06-14 11:50:00,143.82,143.91,143.78,143.85,4869.0,139.3964,139.4837,139.3577,139.4255,4869.0
2021-06-14 12:00:00,143.88,143.99,143.76,143.99,7297.0,139.4546,139.5612,139.3383,139.5612,7297.0
2021-06-14 12:10:00,143.99,144.22,143.97,144.16,19968.0,139.5612,139.7841,139.5418,139.726,19968.0
2021-06-14 12:20:00,144.22,144.26,144.0,144.0,7787.0,139.7841,139.8229,139.5709,139.5709,7787.0
2021-06-14 12:30:00,144.04,144.07,143.96,143.97,7101.0,139.6097,139.6387,139.5321,139.5418,7101.0
2021-06-14 12:40:00,143.99,143.99,143.75,143.85,8405.0,139.5612,139.5612,139.3286,139.4255,8405.0
2021-06-14 12:50:00,143.86,143.96,143.74,143.74,4888.0,139.4352,139.5321,139.3189,139.3189,4888.0
2021-06-14 13:00:00,143.74,143.9,143.66,143.85,13752.0,139.3189,139.474,139.2414,139.4255,13752.0
2021-06-14 13:10:00,143.9,143.97,143.81,143.86,12517.0,139.474,139.5418,139.3867,139.4352,12517.0
2021-06-14 13:20:00,143.83,143.9,143.77,143.84,4500.0,139.4061,139.474,139.348,139.4158,4500.0
2021-06-14 13:30:00,143.83,143.96,143.82,143.92,9747.0,139.4061,139.5321,139.3964,139.4934,9747.0
2021-06-14 13:40:00,143.94,143.95,143.79,143.85,8242.0,139.5127,139.5224,139.3674,139.4255,8242.0
2021-06-14 13:50:00,143.87,143.91,143.57,143.58,59451.0,139.4449,139.4837,139.1541,139.1638,59451.0
2021-06-14 14:00:00,143.64,143.74,143.56,143.62,7663.0,139.222,139.3189,139.1444,139.2026,7663.0
2021-06-14 14:10:00,143.65,143.69,143.47,143.53,8235.0,139.2317,139.2704,139.0572,139.1154,8235.0
2021-06-14 14:20:00,143.54,143.64,143.44,143.54,17475.0,139.125,139.222,139.0281,139.125,17475.0
2021-06-14 14:30:00,143.57,143.66,143.4,143.47,11371.0,139.1541,139.2414,138.9894,139.0572,11371.0
2021-06-14 14:40:00,143.45,143.59,143.42,143.56,11699.0,139.0378,139.1735,139.0087,139.1444,11699.0
2021-06-14 14:50:00,143.64,143.69,143.51,143.69,7086.0,139.222,139.2704,139.096,139.2704,7086.0
2021-06-14 15:00:00,143.61,143.77,143.56,143.58,9998.0,139.1929,139.348,139.1444,139.1638,9998.0
2021-06-14 15:10:00,143.62,143.69,143.49,143.49,23550.0,139.2026,139.2704,139.0766,139.0766,23550.0
2021-06-14 15:20:00,143.5,143.6,143.41,143.5,11177.0,139.0863,139.1832,138.999,139.0863,11177.0
2021-06-14 15:30:00,143.49,143.54,143.4,143.46,17585.0,139.0766,139.125,138.9894,139.0475,17585.0
2021-06-14 15:40:00,143.47,143.83,143.41,143.81,29167.0,139.0572,139.4061,138.999,139.3867,29167.0
2021-06-14 15:50:00,143.83,143.98,143.74,143.9,137660.0,139.4061,139.5515,139.3189,139.474,137660.0
2021-06-15 09:30:00,143.76,144.34,143.62,143.77,31600.0,139.3383,139.9004,139.2026,139.348,31600.0
2021-06-15 09:40:00,143.96,144.02,143.64,143.96,10103.0,139.5321,139.5903,139.222,139.5321,10103.0
2021-06-15 09:50:00,143.99,144.24,143.99,144.04,15740.0,139.5612,139.8035,139.5612,139.6097,15740.0
2021-06-15 10:00:00,144.11,144.2,143.91,144.03,21303.0,139.6775,139.7647,139.4837,139.6,21303.0
2021-06-15 10:10:00,144.0,144.06,143.86,143.9,14012.0,139.5709,139.6291,139.4352,139.474,14012.0
2021-06-15 10:20:00,143.92,144.04,143.67,143.73,20225.0,139.4934,139.6097,139.251,139.3092,20225.0
2021-06-15 10:30:00,143.77,143.83,143.57,143.8,13598.0,139.348,139.4061,139.1541,139.377,13598.0
2021-06-15 10:40:00,143.75,143.85,143.66,143.72,14991.0,139.3286,139.4255,139.2414,139.2995,14991.0
2021-06-15 10:50:00,143.81,143.92,143.75,143.91,6227.0,139.3867,139.4934,139.3286,139.4837,6227.0
2021-06-15 11:00:00,143.94,144.08,143.8,143.96,9210.0,139.5127,139.6484,139.377,139.5321,9210.0
2021-06-15 11:10:00,143.95,144.15,143.93,144.15,17138.0,139.5224,139.7163,139.5031,139.7163,17138.0
2021-06-15 11:20:00,144.15,144.39,144.07,144.2,20912.0,139.7163,139.9489,139.6387,139.7647,20912.0
2021-06-15 11:30:00,144.18,144.2,143.86,143.93,9391.0,139.7454,139.7647,139.4352,139.5031,9391.0
2021-06-15 11:40:00,143.86,143.96,143.85,143.93,4670.0,139.4352,139.5321,139.4255,139.5031,4670.0
2021-06-15 11:50:00,143.97,143.97,143.71,143.82,4760.0,139.5418,139.5418,139.2898,139.3964,4760.0
2021-06-15 12:00:00,143.86,143.96,143.85,143.96,9268.0,139.4352,139.5321,139.4255,139.5321,9268.0
2021-06-15 12:10:00,144.0,144.0,143.79,143.89,10365.0,139.5709,139.5709,139.3674,139.4643,10365.0
2021-06-15 12:20:00,143.94,144.07,143.86,144.05,14067.0,139.5127,139.6387,139.4352,139.6194,14067.0
2021-06-15 12:30:00,144.04,144.09,143.94,144.02,7459.0,139.6097,139.6581,139.5127,139.5903,7459.0
2021-06-15 12:40:00,143.99,144.05,143.85,144.05,8127.0,139.5612,139.6194,139.4255,139.6194,8127.0
2021-06-15 12:50:00,144.03,144.03,143.86,143.95,6235.0,139.6,139.6,139.4352,139.5224,6235.0
2021-06-15 13:00:00,143.86,144.31,143.8,144.14,19758.0,139.4352,139.8714,139.377,139.7066,19758.0
2021-06-15 13:10:00,144.19,144.23,144.04,144.14,6438.0,139.7551,139.7938,139.6097,139.7066,6438.0
2021-06-15 13:20:00,144.15,144.22,144.0,144.03,11042.0,139.7163,139.7841,139.5709,139.6,11042.0
2021-06-15 13:30:00,144.02,144.07,143.95,143.95,13229.0,139.5903,139.6387,139.5224,139.5224,13229.0
2021-06-15 13:40:00,143.93,144.09,143.9,144.08,9964.0,139.5031,139.6581,139.474,139.6484,9964.0
2021-06-15 13:50:00,144.09,144.15,143.96,144.1,6951.0,139.6581,139.7163,139.5321,139.6678,6951.0
2021-06-15 14:00:00,144.11,144.41,144.09,144.4,14997.0,139.6775,139.9683,139.6581,139.9586,14997.0
2021-06-15 14:10:00,144.36,144.46,144.25,144.27,14608.0,139.9198,140.0167,139.8132,139.8326,14608.0
2021-06-15 14:20:00,144.25,144.27,144.14,144.18,6234.0,139.8132,139.8326,139.7066,139.7454,6234.0
2021-06-15 14:30:00,144.16,144.18,144.03,144.05,6159.0,139.726,139.7454,139.6,139.6194,6159.0
2021-06-15 14:40:00,144.06,144.06,143.98,144.01,8397.0,139.6291,139.6291,139.5515,139.5806,8397.0
2021-06-15 14:50:00,144.03,144.09,144.0,144.01,10042.0,139.6,139.6581,139.5709,139.5806,10042.0
2021-06-15 15:00:00,144.0,144.03,143.85,143.92,17103.0,139.5709,139.6,139.4255,139.4934,17103.0
2021-06-15 15:10:00,143.95,144.06,143.82,143.82,13898.0,139.5224,139.6291,139.3964,139.3964,13898.0
2021-06-15 15:20:00,143.78,143.8,143.69,143.78,12098.0,139.3577,139.377,139.2704,139.3577,12098.0
2021-06-15 15:30:00,143.78,143.8,143.67,143.77,35925.0,139.3577,139.377,139.251,139.348,35925.0
2021-06-15 15:40:00,143.77,144.07,143.76,144.07,31384.0,139.348,139.6387,139.3383,139.6387,31384.0
2021-06-15 15:50:00,144.04,144.38,143.88,144.18,157189.0,139.6097,139.9392,139.4546,139.7454,157189.0
2021-06-16 09:30:00,143.97,144.35,143.71,144.23,30528.0,139.5418,139.9101,139.2898,139.7938,30528.0
2021-06-16 09:40:00,144.19,144.25,143.08,143.08,14374.0,139.7551,139.8132,138.6792,138.6792,14374.0
2021-06-16 09:50:00,143.17,143.37,142.81,143.33,27892.0,138.7664,138.9603,138.4175,138.9215,27892.0
2021-06-16 10:00:00,143.4,143.5,143.17,143.23,11329.0,138.9894,139.0863,138.7664,138.8246,11329.0
2021-06-16 10:10:00,143.21,143.27,142.93,143.19,15703.0,138.8052,138.8634,138.5338,138.7858,15703.0
2021-06-16 10:20:00,143.11,143.21,142.65,142.97,28803.0,138.7083,138.8052,138.2624,138.5726,28803.0
2021-06-16 10:30:00,142.99,143.24,142.95,143.24,12084.0,138.592,138.8343,138.5532,138.8343,12084.0
2021-06-16 10:40:00,143.23,143.32,143.05,143.07,12073.0,138.8246,138.9118,138.6501,138.6695,12073.0
2021-06-16 10:50:00,143.11,143.26,143.04,143.16,7634.0,138.7083,138.8537,138.6404,138.7567,7634.0
2021-06-16 11:00:00,143.18,143.45,143.0,143.01,11680.0,138.7761,139.0378,138.6017,138.6113,11680.0
2021-06-16 11:10:00,143.04,143.5,142.98,143.5,12131.0,138.6404,139.0863,138.5823,139.0863,12131.0
2021-06-16 11:20:00,143.44,143.59,143.43,143.59,8851.0,139.0281,139.1735,139.0184,139.1735,8851.0
2021-06-16 11:30:00,143.58,143.96,143.56,143.96,9285.0,139.1638,139.5321,139.1444,139.5321,9285.0
2021-06-16 11:40:00,143.99,144.46,143.99,144.39,27903.0,139.5612,140.0167,139.5612,139.9489,27903.0
2021-06-16 11:50:00,144.36,144.51,144.3,144.4,12923.0,139.9198,140.0652,139.8617,139.9586,12923.0
2021-06-16 12:00:00,144.45,144.59,144.38,144.41,11331.0,140.0071,140.1428,139.9392,139.9683,11331.0
2021-06-16 12:10:00,144.4,144.4,143.84,143.85,13970.0,139.9586,139.9586,139.4158,139.4255,13970.0
2021-06-16 12:20:00,143.78,143.81,143.33,143.33,11375.0,139.3577,139.3867,138.9215,138.9215,11375.0
2021-06-16 12:30:00,143.32,143.51,143.17,143.2,12902.0,138.9118,139.096,138.7664,138.7955,12902.0
2021-06-16 12:40:00,143.24,143.45,143.24,143.34,7159.0,138.8343,139.0378,138.8343,138.9312,7159.0
2021-06-16 12:50:00,143.31,143.35,143.18,143.35,9183.0,138.9021,138.9409,138.7761,138.9409,9183.0
2021-06-16 13:00:00,143.36,143.36,143.06,143.08,15540.0,138.9506,138.9506,138.6598,138.6792,15540.0
2021-06-16 13:10:00,143.06,143.28,143.03,143.08,5698.0,138.6598,138.873,138.6307,138.6792,5698.0
2021-06-16 13:20:00,143.08,143.08,142.78,142.86,22322.0,138.6792,138.6792,138.3884,138.466,22322.0
2021-06-16 13:30:00,142.85,143.34,142.84,143.34,5361.0,138.4563,138.9312,138.4466,138.9312,5361.0
2021-06-16 13:40:00,143.35,143.39,142.94,142.97,7716.0,138.9409,138.9797,138.5435,138.5726,7716.0
2021-06-16 13:50:00,142.97,143.32,142.9,143.28,4815.0,138.5726,138.9118,138.5047,138.873,4815.0
2021-06-16 14:00:00,143.17,143.28,142.0,143.11,44007.0,138.7664,138.873,137.6324,138.7083,44007.0
2021-06-16 14:10:00,143.12,143.23,142.41,142.46,23051.0,138.718,138.8246,138.0298,138.0783,23051.0
2021-06-16 14:20:00,142.48,143.13,142.47,143.11,7184.0,138.0976,138.7277,138.088,138.7083,7184.0
2021-06-16 14:30:00,142.99,143.16,142.68,142.95,22017.0,138.592,138.7567,138.2915,138.5532,22017.0
2021-06-16 14:40:00,142.9,142.9,142.49,142.55,31912.0,138.5047,138.5047,138.1073,138.1655,31912.0
2021-06-16 14:50:00,142.57,143.04,142.5,142.94,11979.0,138.1849,138.6404,138.117,138.5435,11979.0
2021-06-16 15:00:00,142.94,143.23,142.8,143.17,11761.0,138.5435,138.8246,138.4078,138.7664,11761.0
2021-06-16 15:10:00,143.2,143.47,143.17,143.35,13558.0,138.7955,139.0572,138.7664,138.9409,13558.0
2021-06-16 15:20:00,143.38,143.66,143.29,143.33,20499.0,138.97,139.2414,138.8827,138.9215,20499.0
2021-06-16 15:30:00,143.33,143.42,142.94,143.33,24336.0,138.9215,139.0087,138.5435,138.9215,24336.0
2021-06-16 15:40:00,143.34,143.65,143.09,143.19,28406.0,138.9312,139.2317,138.6889,138.7858,28406.0
2021-06-16 15:50:00,143.14,143.25,143.0,143.21,61165.0,138.7373,138.844,138.6017,138.8052,61165.0
2021-06-17 09:30:00,143.65,144.78,143.01,144.6,28507.0,139.2317,140.3269,138.6113,140.1524,28507.0
2021-06-17 09:40:00,144.61,144.86,144.32,144.36,19660.0,140.1621,140.4044,139.8811,139.9198,19660.0
2021-06-17 09:50:00,144.43,144.49,143.95,144.2,8129.0,139.9877,140.0458,139.5224,139.7647,8129.0
2021-06-17 10:00:00,144.11,144.22,143.52,143.55,14335.0,139.6775,139.7841,139.1057,139.1347,14335.0
2021-06-17 10:10:00,143.59,143.64,143.31,143.64,15793.0,139.1735,139.222,138.9021,139.222,15793.0
2021-06-17 10:20:00,143.7,143.74,143.41,143.45,12784.0,139.2801,139.3189,138.999,139.0378,12784.0
2021-06-17 10:30:00,143.46,143.72,143.27,143.42,20919.0,139.0475,139.2995,138.8634,139.0087,20919.0
2021-06-17 10:40:00,143.47,143.82,143.22,143.41,14716.0,139.0572,139.3964,138.8149,138.999,14716.0
2021-06-17 10:50:00,143.41,143.56,143.12,143.28,12017.0,138.999,139.1444,138.718,138.873,12017.0
2021-06-17 11:00:00,143.28,143.34,142.96,143.23,13409.0,138.873,138.9312,138.5629,138.8246,13409.0
2021-06-17 11:10:00,143.32,143.36,142.79,143.34,23383.0,138.9118,138.9506,138.3981,138.9312,23383.0
2021-06-17 11:20:00,143.31,143.51,143.18,143.33,33131.0,138.9021,139.096,138.7761,138.9215,33131.0
2021-06-17 11:30:00,143.34,143.53,143.24,143.53,11556.0,138.9312,139.1154,138.8343,139.1154,11556.0
2021-06-17 11:40:00,143.61,143.71,143.45,143.47,12536.0,139.1929,139.2898,139.0378,139.0572,12536.0
2021-06-17 11:50:00,143.44,143.44,142.65,142.71,15766.0,139.0281,139.0281,138.2624,138.3206,15766.0
2021-06-17 12:00:00,142.67,142.83,142.29,142.42,22937.0,138.2818,138.4369,137.9135,138.0395,22937.0
2021-06-17 12:10:00,142.48,142.62,142.07,142.15,9637.0,138.0976,138.2333,137.7003,137.7778,9637.0
2021-06-17 12:20:00,142.16,142.22,141.9,141.95,24701.0,137.7875,137.8456,137.5355,137.584,24701.0
2021-06-17 12:30:00,141.94,142.54,141.83,142.43,10701.0,137.5743,138.1558,137.4676,138.0492,10701.0
2021-06-17 12:40:00,142.48,142.61,142.32,142.6,10769.0,138.0976,138.2237,137.9426,138.214,10769.0
2021-06-17 12:50:00,142.59,143.07,142.59,142.88,19345.0,138.2043,138.6695,138.2043,138.4853,19345.0
2021-06-17 13:00:00,142.92,143.15,142.88,143.04,28813.0,138.5241,138.747,138.4853,138.6404,28813.0
2021-06-17 13:10:00,143.01,143.04,142.77,142.82,20968.0,138.6113,138.6404,138.3787,138.4272,20968.0
2021-06-17 13:20:00,142.82,143.03,142.71,142.85,18953.0,138.4272,138.6307,138.3206,138.4563,18953.0
2021-06-17 13:30:00,142.88,143.04,142.77,142.82,17199.0,138.4853,138.6404,138.3787,138.4272,17199.0
2021-06-17 13:40:00,142.82,142.99,142.8,142.88,15216.0,138.4272,138.592,138.4078,138.4853,15216.0
2021-06-17 13:50:00,142.92,142.96,142.61,142.74,9302.0,138.5241,138.5629,138.2237,138.3497,9302.0
2021-06-17 14:00:00,142.75,142.81,142.48,142.49,9009.0,138.3593,138.4175,138.0976,138.1073,9009.0
2021-06-17 14:10:00,142.53,142.65,142.25,142.25,9070.0,138.1461,138.2624,137.8747,137.8747,9070.0
2021-06-17 14:20:00,142.3,142.45,142.24,142.31,8559.0,137.9232,138.0686,137.865,137.9329,8559.0
2021-06-17 14:30:00,142.27,142.27,142.06,142.11,10068.0,137.8941,137.8941,137.6906,137.739,10068.0
2021-06-17 14:40:00,142.12,142.23,142.0,142.04,11824.0,137.7487,137.8553,137.6324,137.6712,11824.0
2021-06-17 14:50:00,142.04,142.21,141.99,142.1,13324.0,137.6712,137.836,137.6227,137.7293,13324.0
2021-06-17 15:00:00,142.1,142.19,141.93,142.09,11267.0,137.7293,137.8166,137.5646,137.7196,11267.0
2021-06-17 15:10:00,142.08,142.26,142.03,142.15,13380.0,137.71,137.8844,137.6615,137.7778,13380.0
2021-06-17 15:20:00,142.17,142.21,141.96,142.21,10698.0,137.7972,137.836,137.5936,137.836,10698.0
2021-06-17 15:30:00,142.21,142.37,142.07,142.25,21397.0,137.836,137.991,137.7003,137.8747,21397.0
2021-06-17 15:40:00,142.26,142.32,142.04,142.04,83901.0,137.8844,137.9426,137.6712,137.6712,83901.0
2021-06-17 15:50:00,142.1,142.15,141.74,141.83,128146.0,137.7293,137.7778,137.3804,137.4676,128146.0
2021-06-18 09:30:00,140.3,140.63,139.25,139.84,310802.0,135.9847,136.3046,134.967,135.5388,310802.0
2021-06-18 09:40:00,139.98,140.4,139.96,140.08,31898.0,135.6745,136.0816,135.6552,135.7715,31898.0
2021-06-18 09:50:00,140.03,140.03,139.25,139.5,63200.0,135.723,135.723,134.967,135.2093,63200.0
2021-06-18 10:00:00,139.5,139.66,139.11,139.24,66386.0,135.2093,135.3644,134.8313,134.9573,66386.0
2021-06-18 10:10:00,139.27,139.3,138.55,138.72,87081.0,134.9864,135.0155,134.2885,134.4533,87081.0
2021-06-18 10:20:00,138.73,139.01,138.54,138.97,55836.0,134.463,134.7344,134.2788,134.6956,55836.0
2021-06-18 10:30:00,138.9,139.2,138.47,139.11,43420.0,134.6278,134.9185,134.211,134.8313,43420.0
2021-06-18 10:40:00,139.07,139.1,138.62,138.67,24363.0,134.7925,134.8216,134.3564,134.4048,24363.0
2021-06-18 10:50:00,138.73,138.95,138.59,138.86,33164.0,134.463,134.6762,134.3273,134.589,33164.0
2021-06-18 11:00:00,138.86,138.93,138.7,138.82,13939.0,134.589,134.6568,134.4339,134.5502,13939.0
2021-06-18 11:10:00,138.75,139.23,138.74,139.14,24391.0,134.4824,134.9476,134.4727,134.8604,24391.0
2021-06-18 11:20:00,139.14,139.46,139.08,139.31,22324.0,134.8604,135.1705,134.8022,135.0252,22324.0
2021-06-18 11:30:00,139.34,139.71,139.24,139.57,20563.0,135.0542,135.4128,134.9573,135.2772,20563.0
2021-06-18 11:40:00,139.6,139.62,139.42,139.54,12162.0,135.3062,135.3256,135.1318,135.2481,12162.0
2021-06-18 11:50:00,139.55,139.69,139.52,139.63,11166.0,135.2578,135.3935,135.2287,135.3353,11166.0
2021-06-18 12:00:00,139.61,139.73,139.45,139.69,21797.0,135.3159,135.4322,135.1608,135.3935,21797.0
2021-06-18 12:10:00,139.67,139.93,139.61,139.93,15332.0,135.3741,135.6261,135.3159,135.6261,15332.0
2021-06-18 12:20:00,139.98,140.04,139.77,139.79,36140.0,135.6745,135.7327,135.471,135.4904,36140.0
2021-06-18 12:30:00,139.8,139.88,139.73,139.78,14893.0,135.5001,135.5776,135.4322,135.4807,14893.0
2021-06-18 12:40:00,139.78,139.86,139.66,139.86,12218.0,135.4807,135.5582,135.3644,135.5582,12218.0
2021-06-18 12:50:00,139.81,139.87,139.75,139.83,17224.0,135.5098,135.5679,135.4516,135.5292,17224.0
2021-06-18 13:00:00,139.83,139.96,139.71,139.92,10561.0,135.5292,135.6552,135.4128,135.6164,10561.0
2021-06-18 13:10:00,139.97,140.11,139.95,140.05,16387.0,135.6649,135.8005,135.6455,135.7424,16387.0
2021-06-18 13:20:00,140.05,140.05,139.69,139.74,10824.0,135.7424,135.7424,135.3935,135.4419,10824.0
2021-06-18 13:30:00,139.72,139.91,139.72,139.84,14088.0,135.4225,135.6067,135.4225,135.5388,14088.0
2021-06-18 13:40:00,139.82,139.91,139.57,139.59,37318.0,135.5195,135.6067,135.2772,135.2965,37318.0
2021-06-18 13:50:00,139.61,139.68,139.53,139.58,16066.0,135.3159,135.3838,135.2384,135.2868,16066.0
2021-06-18 14:00:00,139.56,139.73,139.46,139.53,14732.0,135.2675,135.4322,135.1705,135.2384,14732.0
2021-06-18 14:10:00,139.53,139.67,139.42,139.47,9119.0,135.2384,135.3741,135.1318,135.1802,9119.0
2021-06-18 14:20:00,139.49,139.51,139.29,139.34,12900.0,135.1996,135.219,135.0058,135.0542,12900.0
2021-06-18 14:30:00,139.32,139.33,139.05,139.13,22746.0,135.0348,135.0445,134.7731,134.8507,22746.0
2021-06-18 14:40:00,139.11,139.11,138.87,138.88,14986.0,134.8313,134.8313,134.5987,134.6084,14986.0
2021-06-18 14:50:00,138.88,139.0,138.65,138.84,20593.0,134.6084,134.7247,134.3855,134.5696,20593.0
2021-06-18 15:00:00,138.81,139.03,138.63,138.72,21789.0,134.5405,134.7538,134.3661,134.4533,21789.0
2021-06-18 15:10:00,138.76,139.12,138.67,139.12,14433.0,134.4921,134.841,134.4048,134.841,14433.0
2021-06-18 15:20:00,139.11,139.29,139.09,139.23,25084.0,134.8313,135.0058,134.8119,134.9476,25084.0
2021-06-18 15:30:00,139.25,139.42,139.17,139.37,47484.0,134.967,135.1318,134.8895,135.0833,47484.0
2021-06-18 15:40:00,139.36,139.47,139.14,139.15,60689.0,135.0736,135.1802,134.8604,134.8701,60689.0
2021-06-18 15:50:00,139.13,139.26,138.73,138.83,163963.0,134.8507,134.9767,134.463,134.5599,163963.0
2021-06-21 09:30:00,139.77,139.89,138.83,139.61,35919.0,135.471,135.5873,134.5599,135.3159,35919.0
2021-06-21 09:40:00,139.69,140.26,139.51,140.25,20779.0,135.3935,135.9459,135.219,135.9362,20779.0
2021-06-21 09:50:00,140.24,141.21,140.24,140.9,23639.0,135.9265,136.8667,135.9265,136.5662,23639.0
2021-06-21 10:00:00,140.86,141.0,140.66,140.77,18486.0,136.5275,136.6632,136.3336,136.4402,18486.0
2021-06-21 10:10:00,140.71,140.93,140.56,140.78,14446.0,136.3821,136.5953,136.2367,136.4499,14446.0
2021-06-21 10:20:00,140.7,141.76,140.57,141.76,44498.0,136.3724,137.3998,136.2464,137.3998,44498.0
2021-06-21 10:30:00,141.7,141.84,141.5,141.72,31288.0,137.3416,137.4773,137.1478,137.361,31288.0
2021-06-21 10:40:00,141.75,141.96,141.75,141.92,13425.0,137.3901,137.5936,137.3901,137.5549,13425.0
2021-06-21 10:50:00,141.88,141.89,141.55,141.64,11994.0,137.5161,137.5258,137.1963,137.2835,11994.0
2021-06-21 11:00:00,141.63,141.7,141.35,141.46,10199.0,137.2738,137.3416,137.0024,137.109,10199.0
2021-06-21 11:10:00,141.45,141.63,141.42,141.45,21735.0,137.0993,137.2738,137.0703,137.0993,21735.0
2021-06-21 11:20:00,141.46,141.48,141.23,141.23,30585.0,137.109,137.1284,136.8861,136.8861,30585.0
2021-06-21 11:30:00,141.25,141.28,141.11,141.28,7493.0,136.9055,136.9346,136.7698,136.9346,7493.0
2021-06-21 11:40:00,141.27,141.48,141.24,141.29,20100.0,136.9249,137.1284,136.8958,136.9443,20100.0
2021-06-21 11:50:00,141.28,141.31,141.12,141.14,8256.0,136.9346,136.9636,136.7795,136.7989,8256.0
2021-06-21 12:00:00,141.17,141.2,141.02,141.16,6999.0,136.8279,136.857,136.6826,136.8182,6999.0
2021-06-21 12:10:00,141.19,141.21,141.09,141.14,9958.0,136.8473,136.8667,136.7504,136.7989,9958.0
2021-06-21 12:20:00,141.16,141.16,140.95,141.04,12255.0,136.8182,136.8182,136.6147,136.7019,12255.0
2021-06-21 12:30:00,141.04,141.1,140.96,141.02,12957.0,136.7019,136.7601,136.6244,136.6826,12957.0
2021-06-21 12:40:00,140.99,141.13,140.95,140.98,9623.0,136.6535,136.7892,136.6147,136.6438,9623.0
2021-06-21 12:50:00,140.95,141.03,140.93,140.98,5387.0,136.6147,136.6922,136.5953,136.6438,5387.0
2021-06-21 13:00:00,140.97,141.01,140.84,141.0,9618.0,136.6341,136.6729,136.5081,136.6632,9618.0
2021-06-21 13:10:00,140.99,141.08,140.96,141.03,9418.0,136.6535,136.7407,136.6244,136.6922,9418.0
2021-06-21 13:20:00,141.03,141.12,141.0,141.08,13102.0,136.6922,136.7795,136.6632,136.7407,13102.0
2021-06-21 13:30:00,141.08,141.26,141.05,141.13,35963.0,136.7407,136.9152,136.7116,136.7892,35963.0
2021-06-21 13:40:00,141.13,141.4,141.12,141.32,13488.0,136.7892,137.0509,136.7795,136.9733,13488.0
2021-06-21 13:50:00,141.31,141.34,141.25,141.34,7189.0,136.9636,136.9927,136.9055,136.9927,7189.0
2021-06-21 14:00:00,141.34,141.42,141.16,141.4,33246.0,136.9927,137.0703,136.8182,137.0509,33246.0
2021-06-21 14:10:00,141.38,141.49,141.36,141.4,7620.0,137.0315,137.1381,137.0121,137.0509,7620.0
2021-06-21 14:20:00,141.4,141.4,141.27,141.33,7501.0,137.0509,137.0509,136.9249,136.983,7501.0
2021-06-21 14:30:00,141.34,141.44,141.19,141.25,9441.0,136.9927,137.0896,136.8473,136.9055,9441.0
2021-06-21 14:40:00,141.24,141.32,141.18,141.29,8715.0,136.8958,136.9733,136.8376,136.9443,8715.0
2021-06-21 14:50:00,141.29,141.48,141.29,141.47,15176.0,136.9443,137.1284,136.9443,137.1187,15176.0
2021-06-21 15:00:00,141.48,141.76,141.43,141.74,39473.0,137.1284,137.3998,137.0799,137.3804,39473.0
2021-06-21 15:10:00,141.73,141.73,141.47,141.57,11649.0,137.3707,137.3707,137.1187,137.2156,11649.0
2021-06-21 15:20:00,141.53,141.61,141.42,141.6,13199.0,137.1769,137.2544,137.0703,137.2447,13199.0
2021-06-21 15:30:00,141.6,141.85,141.57,141.72,56050.0,137.2447,137.487,137.2156,137.361,56050.0
2021-06-21 15:40:00,141.74,142.21,141.73,142.13,87273.0,137.3804,137.836,137.3707,137.7584,87273.0
2021-06-21 15:50:00,142.15,143.0,142.14,142.81,350010.0,137.7778,138.6017,137.7681,138.4175,350010.0
2021-06-22 09:30:00,142.0,142.3,141.5,141.53,60943.0,137.6324,137.9232,137.1478,137.1769,60943.0
2021-06-22 09:40:00,141.7,142.49,141.7,142.2,11363.0,137.3416,138.1073,137.3416,137.8263,11363.0
2021-06-22 09:50:00,142.22,142.37,141.54,141.61,14400.0,137.8456,137.991,137.1866,137.2544,14400.0
2021-06-22 10:00:00,141.61,141.69,141.38,141.5,18779.0,137.2544,137.3319,137.0315,137.1478,18779.0
2021-06-22 10:10:00,141.52,141.53,140.88,141.15,24097.0,137.1672,137.1769,136.5469,136.8086,24097.0
2021-06-22 10:20:00,141.1,141.43,140.96,141.29,14493.0,136.7601,137.0799,136.6244,136.9443,14493.0
2021-06-22 10:30:00,141.28,141.28,140.69,140.9,13932.0,136.9346,136.9346,136.3627,136.5662,13932.0
2021-06-22 10:40:00,140.89,141.24,140.89,141.24,9871.0,136.5566,136.8958,136.5566,136.8958,9871.0
2021-06-22 10:50:00,141.21,141.57,141.18,141.39,8012.0,136.8667,137.2156,136.8376,137.0412,8012.0
2021-06-22 11:00:00,141.41,141.53,141.3,141.48,6945.0,137.0606,137.1769,136.9539,137.1284,6945.0
2021-06-22 11:10:00,141.49,141.76,141.49,141.6,8001.0,137.1381,137.3998,137.1381,137.2447,8001.0
2021-06-22 11:20:00,141.6,141.76,141.57,141.6,8068.0,137.2447,137.3998,137.2156,137.2447,8068.0
2021-06-22 11:30:00,141.56,141.68,141.28,141.3,5694.0,137.2059,137.3223,136.9346,136.9539,5694.0
2021-06-22 11:40:00,141.32,141.33,141.02,141.27,12782.0,136.9733,136.983,136.6826,136.9249,12782.0
2021-06-22 11:50:00,141.31,141.39,141.21,141.23,7191.0,136.9636,137.0412,136.8667,136.8861,7191.0
2021-06-22 12:00:00,141.26,141.59,141.23,141.59,7571.0,136.9152,137.235,136.8861,137.235,7571.0
2021-06-22 12:10:00,141.57,141.75,141.56,141.75,6261.0,137.2156,137.3901,137.2059,137.3901,6261.0
2021-06-22 12:20:00,141.71,141.89,141.67,141.89,8145.0,137.3513,137.5258,137.3126,137.5258,8145.0
2021-06-22 12:30:00,141.86,141.99,141.73,141.79,7040.0,137.4967,137.6227,137.3707,137.4289,7040.0
2021-06-22 12:40:00,141.83,141.99,141.82,141.99,4211.0,137.4676,137.6227,137.4579,137.6227,4211.0
2021-06-22 12:50:00,141.99,142.05,141.85,141.88,7028.0,137.6227,137.6809,137.487,137.5161,7028.0
2021-06-22 13:00:00,141.91,142.01,141.82,141.88,6373.0,137.5452,137.6421,137.4579,137.5161,6373.0
2021-06-22 13:10:00,141.92,141.95,141.68,141.72,14466.0,137.5549,137.584,137.3223,137.361,14466.0
2021-06-22 13:20:00,141.71,141.72,141.64,141.65,8019.0,137.3513,137.361,137.2835,137.2932,8019.0
2021-06-22 13:30:00,141.66,141.71,141.57,141.61,9499.0,137.3029,137.3513,137.2156,137.2544,9499.0
2021-06-22 13:40:00,141.6,141.71,141.58,141.66,6364.0,137.2447,137.3513,137.2253,137.3029,6364.0
2021-06-22 13:50:00,141.64,141.68,141.56,141.6,12392.0,137.2835,137.3223,137.2059,137.2447,12392.0
2021-06-22 14:00:00,141.55,141.59,141.33,141.39,13230.0,137.1963,137.235,136.983,137.0412,13230.0
2021-06-22 14:10:00,141.4,141.56,141.4,141.49,7604.0,137.0509,137.2059,137.0509,137.1381,7604.0
2021-06-22 14:20:00,141.49,141.62,141.47,141.5,12456.0,137.1381,137.2641,137.1187,137.1478,12456.0
2021-06-22 14:30:00,141.52,141.67,141.41,141.61,15182.0,137.1672,137.3126,137.0606,137.2544,15182.0
2021-06-22 14:40:00,141.57,141.62,141.52,141.61,11770.0,137.2156,137.2641,137.1672,137.2544,11770.0
2021-06-22 14:50:00,141.58,141.68,141.55,141.55,17071.0,137.2253,137.3223,137.1963,137.1963,17071.0
2021-06-22 15:00:00,141.55,141.78,141.55,141.76,26039.0,137.1963,137.4192,137.1963,137.3998,26039.0
2021-06-22 15:10:00,141.77,141.85,141.71,141.81,30128.0,137.4095,137.487,137.3513,137.4483,30128.0
2021-06-22 15:20:00,141.82,141.94,141.73,141.88,19618.0,137.4579,137.5743,137.3707,137.5161,19618.0
2021-06-22 15:30:00,141.89,142.08,141.6,141.65,38473.0,137.5258,137.71,137.2447,137.2932,38473.0
2021-06-22 15:40:00,141.62,141.72,141.5,141.64,26524.0,137.2641,137.361,137.1478,137.2835,26524.0
2021-06-22 15:50:00,141.61,141.61,141.2,141.37,88810.0,137.2544,137.2544,136.857,137.0218,88810.0
2021-06-23 09:30:00,140.84,141.1,140.51,140.88,36829.0,136.5081,136.7601,136.1882,136.5469,36829.0
2021-06-23 09:40:00,140.83,141.13,140.63,140.66,19594.0,136.4984,136.7892,136.3046,136.3336,19594.0
2021-06-23 09:50:00,140.73,140.88,140.55,140.59,32590.0,136.4015,136.5469,136.227,136.2658,32590.0
2021-06-23 10:00:00,140.56,140.71,140.28,140.71,53480.0,136.2367,136.3821,135.9653,136.3821,53480.0
2021-06-23 10:10:00,140.67,141.27,140.67,141.1,50358.0,136.3433,136.9249,136.3433,136.7601,50358.0
2021-06-23 10:20:00,141.09,141.28,140.84,140.86,29393.0,136.7504,136.9346,136.5081,136.5275,29393.0
2021-06-23 10:30:00,140.82,141.02,140.77,140.94,20329.0,136.4887,136.6826,136.4402,136.605,20329.0
2021-06-23 10:40:00,140.9,140.97,140.69,140.71,15265.0,136.5662,136.6341,136.3627,136.3821,15265.0
2021-06-23 10:50:00,140.72,141.12,140.7,141.1,23165.0,136.3918,136.7795,136.3724,136.7601,23165.0
2021-06-23 11:00:00,141.08,141.1,140.79,140.96,22062.0,136.7407,136.7601,136.4596,136.6244,22062.0
2021-06-23 11:10:00,140.96,141.06,140.87,141.04,10442.0,136.6244,136.7213,136.5372,136.7019,10442.0
2021-06-23 11:20:00,141.04,141.11,140.93,140.97,18154.0,136.7019,136.7698,136.5953,136.6341,18154.0
2021-06-23 11:30:00,141.01,141.03,140.84,140.95,7035.0,136.6729,136.6922,136.5081,136.6147,7035.0
2021-06-23 11:40:00,140.94,141.17,140.94,141.17,5116.0,136.605,136.8279,136.605,136.8279,5116.0
2021-06-23 11:50:00,141.1,141.16,141.03,141.05,6558.0,136.7601,136.8182,136.6922,136.7116,6558.0
2021-06-23 12:00:00,141.05,141.16,141.01,141.12,4356.0,136.7116,136.8182,136.6729,136.7795,4356.0
2021-06-23 12:10:00,141.11,141.2,141.1,141.19,8697.0,136.7698,136.857,136.7601,136.8473,8697.0
2021-06-23 12:20:00,141.22,141.22,141.12,141.21,6088.0,136.8764,136.8764,136.7795,136.8667,6088.0
2021-06-23 12:30:00,141.2,141.23,140.87,140.92,11363.0,136.857,136.8861,136.5372,136.5856,11363.0
2021-06-23 12:40:00,140.85,141.05,140.84,140.96,13466.0,136.5178,136.7116,136.5081,136.6244,13466.0
2021-06-23 12:50:00,140.98,141.3,140.94,141.25,9853.0,136.6438,136.9539,136.605,136.9055,9853.0
2021-06-23 13:00:00,141.19,141.33,141.12,141.19,7631.0,136.8473,136.983,136.7795,136.8473,7631.0
2021-06-23 13:10:00,141.22,141.31,141.11,141.11,12204.0,136.8764,136.9636,136.7698,136.7698,12204.0
2021-06-23 13:20:00,141.12,141.31,141.12,141.24,8985.0,136.7795,136.9636,136.7795,136.8958,8985.0
2021-06-23 13:30:00,141.25,141.58,141.22,141.31,63382.0,136.9055,137.2253,136.8764,136.9636,63382.0
2021-06-23 13:40:00,141.29,141.36,141.18,141.22,8884.0,136.9443,137.0121,136.8376,136.8764,8884.0
2021-06-23 13:50:00,141.22,141.29,141.16,141.29,6309.0,136.8764,136.9443,136.8182,136.9443,6309.0
2021-06-23 14:00:00,141.31,141.31,141.16,141.23,8830.0,136.9636,136.9636,136.8182,136.8861,8830.0
2021-06-23 14:10:00,141.22,141.45,141.22,141.38,8572.0,136.8764,137.0993,136.8764,137.0315,8572.0
2021-06-23 14:20:00,141.35,141.46,141.34,141.42,13254.0,137.0024,137.109,136.9927,137.0703,13254.0
2021-06-23 14:30:00,141.38,141.57,141.34,141.46,26268.0,137.0315,137.2156,136.9927,137.109,26268.0
2021-06-23 14:40:00,141.46,141.48,141.3,141.38,13681.0,137.109,137.1284,136.9539,137.0315,13681.0
2021-06-23 14:50:00,141.4,141.57,141.36,141.43,13438.0,137.0509,137.2156,137.0121,137.0799,13438.0
2021-06-23 15:00:00,141.4,141.51,141.37,141.41,9892.0,137.0509,137.1575,137.0218,137.0606,9892.0
2021-06-23 15:10:00,141.41,141.43,141.33,141.41,13583.0,137.0606,137.0799,136.983,137.0606,13583.0
2021-06-23 15:20:00,141.42,141.63,141.42,141.63,12064.0,137.0703,137.2738,137.0703,137.2738,12064.0
2021-06-23 15:30:00,141.66,141.66,141.51,141.61,28699.0,137.3029,137.3029,137.1575,137.2544,28699.0
2021-06-23 15:40:00,141.61,141.7,141.16,141.17,29597.0,137.2544,137.3416,136.8182,136.8279,29597.0
2021-06-23 15:50:00,141.15,141.17,141.03,141.1,87199.0,136.8086,136.8279,136.6922,136.7601,87199.0
2021-06-24 09:30:00,142.08,142.7,141.83,141.89,29967.0,137.71,138.3109,137.4676,137.5258,29967.0
2021-06-24 09:40:00,141.95,141.99,141.52,141.84,32334.0,137.584,137.6227,137.1672,137.4773,32334.0
2021-06-24 09:50:00,141.91,141.93,141.11,141.15,20111.0,137.5452,137.5646,136.7698,136.8086,20111.0
2021-06-24 10:00:00,141.13,141.44,141.0,141.0,24482.0,136.7892,137.0896,136.6632,136.6632,24482.0
2021-06-24 10:10:00,141.04,141.04,140.47,140.49,33052.0,136.7019,136.7019,136.1495,136.1689,33052.0
2021-06-24 10:20:00,140.5,140.72,140.45,140.58,32922.0,136.1785,136.3918,136.1301,136.2561,32922.0
2021-06-24 10:30:00,140.6,140.64,140.47,140.56,30519.0,136.2755,136.3142,136.1495,136.2367,30519.0
2021-06-24 10:40:00,140.58,140.87,140.58,140.82,38262.0,136.2561,136.5372,136.2561,136.4887,38262.0
2021-06-24 10:50:00,140.83,140.95,140.65,140.7,17449.0,136.4984,136.6147,136.3239,136.3724,17449.0
2021-06-24 11:00:00,140.71,140.75,140.55,140.73,15698.0,136.3821,136.4209,136.227,136.4015,15698.0
2021-06-24 11:10:00,140.74,140.91,140.63,140.9,51250.0,136.4112,136.5759,136.3046,136.5662,51250.0
2021-06-24 11:20:00,140.92,141.0,140.85,140.9,24700.0,136.5856,136.6632,136.5178,136.5662,24700.0
2021-06-24 11:30:00,140.9,140.94,140.6,140.68,13027.0,136.5662,136.605,136.2755,136.353,13027.0
2021-06-24 11:40:00,140.7,140.83,140.62,140.76,17905.0,136.3724,136.4984,136.2949,136.4306,17905.0
2021-06-24 11:50:00,140.78,140.85,140.57,140.59,26966.0,136.4499,136.5178,136.2464,136.2658,26966.0
2021-06-24 12:00:00,140.62,140.78,140.56,140.68,11192.0,136.2949,136.4499,136.2367,136.353,11192.0
2021-06-24 12:10:00,140.66,140.75,140.57,140.61,18426.0,136.3336,136.4209,136.2464,136.2852,18426.0
2021-06-24 12:20:00,140.62,140.64,140.48,140.58,16472.0,136.2949,136.3142,136.1592,136.2561,16472.0
2021-06-24 12:30:00,140.56,140.68,140.47,140.64,17071.0,136.2367,136.353,136.1495,136.3142,17071.0
2021-06-24 12:40:00,140.74,140.83,140.65,140.78,15704.0,136.4112,136.4984,136.3239,136.4499,15704.0
2021-06-24 12:50:00,140.76,140.76,140.39,140.44,39357.0,136.4306,136.4306,136.0719,136.1204,39357.0
2021-06-24 13:00:00,140.45,140.51,140.43,140.43,4699.0,136.1301,136.1882,136.1107,136.1107,4699.0
2021-06-24 13:10:00,140.38,140.53,140.11,140.15,89108.0,136.0622,136.2076,135.8005,135.8393,89108.0
2021-06-24 13:20:00,140.12,140.17,139.94,140.12,48798.0,135.8102,135.8587,135.6358,135.8102,48798.0
2021-06-24 13:30:00,140.09,140.22,140.05,140.16,13132.0,135.7812,135.9072,135.7424,135.849,13132.0
2021-06-24 13:40:00,140.14,140.19,140.05,140.11,16837.0,135.8296,135.8781,135.7424,135.8005,16837.0
2021-06-24 13:50:00,140.15,140.2,140.0,140.14,28437.0,135.8393,135.8878,135.6939,135.8296,28437.0
2021-06-24 14:00:00,140.16,140.31,140.09,140.21,27525.0,135.849,135.9944,135.7812,135.8975,27525.0
2021-06-24 14:10:00,140.2,140.32,140.18,140.3,11846.0,135.8878,136.0041,135.8684,135.9847,11846.0
2021-06-24 14:20:00,140.28,140.32,140.24,140.3,33179.0,135.9653,136.0041,135.9265,135.9847,33179.0
2021-06-24 14:30:00,140.3,140.31,140.24,140.25,19141.0,135.9847,135.9944,135.9265,135.9362,19141.0
2021-06-24 14:40:00,140.26,140.28,140.16,140.23,15177.0,135.9459,135.9653,135.849,135.9169,15177.0
2021-06-24 14:50:00,140.26,140.53,140.25,140.51,44447.0,135.9459,136.2076,135.9362,136.1882,44447.0
2021-06-24 15:00:00,140.52,140.77,140.52,140.72,14216.0,136.1979,136.4402,136.1979,136.3918,14216.0
2021-06-24 15:10:00,140.72,140.77,140.67,140.7,18277.0,136.3918,136.4402,136.3433,136.3724,18277.0
2021-06-24 15:20:00,140.72,140.75,140.47,140.59,27149.0,136.3918,136.4209,136.1495,136.2658,27149.0
2021-06-24 15:30:00,140.59,140.65,140.45,140.58,42880.0,136.2658,136.3239,136.1301,136.2561,42880.0
2021-06-24 15:40:00,140.58,140.7,140.51,140.65,58719.0,136.2561,136.3724,136.1882,136.3239,58719.0
2021-06-24 15:50:00,140.66,140.93,140.63,140.81,169446.0,136.3336,136.5953,136.3046,136.479,169446.0
2021-06-25 09:30:00,141.02,141.32,140.32,140.34,54066.0,136.6826,136.9733,136.0041,136.0235,54066.0
2021-06-25 09:40:00,140.34,140.44,139.72,139.72,41262.0,136.0235,136.1204,135.4225,135.4225,41262.0
2021-06-25 09:50:00,139.7,139.94,139.6,139.75,22581.0,135.4032,135.6358,135.3062,135.4516,22581.0
2021-06-25 10:00:00,139.77,139.77,139.53,139.55,32153.0,135.471,135.471,135.2384,135.2578,32153.0
2021-06-25 10:10:00,139.55,140.11,139.54,140.11,67119.0,135.2578,135.8005,135.2481,135.8005,67119.0
2021-06-25 10:20:00,140.09,140.18,139.84,139.92,45317.0,135.7812,135.8684,135.5388,135.6164,45317.0
2021-06-25 10:30:00,139.94,140.04,139.84,139.87,51696.0,135.6358,135.7327,135.5388,135.5679,51696.0
2021-06-25 10:40:00,139.87,139.96,139.65,139.87,17347.0,135.5679,135.6552,135.3547,135.5679,17347.0
2021-06-25 10:50:00,139.87,139.94,139.81,139.89,32684.0,135.5679,135.6358,135.5098,135.5873,32684.0
2021-06-25 11:00:00,139.88,140.05,139.73,140.05,53127.0,135.5776,135.7424,135.4322,135.7424,53127.0
2021-06-25 11:10:00,140.05,140.06,139.89,139.97,36268.0,135.7424,135.7521,135.5873,135.6649,36268.0
2021-06-25 11:20:00,140.0,140.12,139.95,140.12,61040.0,135.6939,135.8102,135.6455,135.8102,61040.0
2021-06-25 11:30:00,140.09,140.2,140.03,140.06,38339.0,135.7812,135.8878,135.723,135.7521,38339.0
2021-06-25 11:40:00,140.04,140.16,140.02,140.16,14337.0,135.7327,135.849,135.7133,135.849,14337.0
2021-06-25 11:50:00,140.15,140.17,140.0,140.09,38389.0,135.8393,135.8587,135.6939,135.7812,38389.0
2021-06-25 12:00:00,140.08,140.12,140.04,140.1,48687.0,135.7715,135.8102,135.7327,135.7909,48687.0
2021-06-25 12:10:00,140.1,140.19,140.05,140.19,46581.0,135.7909,135.8781,135.7424,135.8781,46581.0
2021-06-25 12:20:00,140.2,140.39,140.06,140.1,19889.0,135.8878,136.0719,135.7521,135.7909,19889.0
2021-06-25 12:30:00,140.09,140.25,140.06,140.14,24650.0,135.7812,135.9362,135.7521,135.8296,24650.0
2021-06-25 12:40:00,140.14,140.2,140.08,140.19,19775.0,135.8296,135.8878,135.7715,135.8781,19775.0
2021-06-25 12:50:00,140.2,140.26,139.99,139.99,27239.0,135.8878,135.9459,135.6842,135.6842,27239.0
2021-06-25 13:00:00,140.0,140.05,139.91,139.94,18824.0,135.6939,135.7424,135.6067,135.6358,18824.0
2021-06-25 13:10:00,139.95,139.97,139.74,139.74,27612.0,135.6455,135.6649,135.4419,135.4419,27612.0
2021-06-25 13:20:00,139.73,139.77,139.63,139.72,26572.0,135.4322,135.471,135.3353,135.4225,26572.0
2021-06-25 13:30:00,139.7,139.73,139.63,139.65,14272.0,135.4032,135.4322,135.3353,135.3547,14272.0
2021-06-25 13:40:00,139.65,139.72,139.57,139.69,16567.0,135.3547,135.4225,135.2772,135.3935,16567.0
2021-06-25 13:50:00,139.72,139.96,139.7,139.94,34517.0,135.4225,135.6552,135.4032,135.6358,34517.0
2021-06-25 14:00:00,139.94,140.16,139.92,140.16,28185.0,135.6358,135.849,135.6164,135.849,28185.0
2021-06-25 14:10:00,140.18,140.26,140.15,140.16,29124.0,135.8684,135.9459,135.8393,135.849,29124.0
2021-06-25 14:20:00,140.14,140.53,140.14,140.51,23963.0,135.8296,136.2076,135.8296,136.1882,23963.0
2021-06-25 14:30:00,140.5,140.72,140.46,140.5,21052.0,136.1785,136.3918,136.1398,136.1785,21052.0
2021-06-25 14:40:00,140.49,140.56,140.26,140.36,26037.0,136.1689,136.2367,135.9459,136.0429,26037.0
2021-06-25 14:50:00,140.34,140.42,140.26,140.41,21588.0,136.0235,136.101,135.9459,136.0913,21588.0
2021-06-25 15:00:00,140.44,140.67,140.41,140.67,33555.0,136.1204,136.3433,136.0913,136.3433,33555.0
2021-06-25 15:10:00,140.68,140.73,140.5,140.51,27781.0,136.353,136.4015,136.1785,136.1882,27781.0
2021-06-25 15:20:00,140.5,140.5,140.35,140.41,35536.0,136.1785,136.1785,136.0332,136.0913,35536.0
2021-06-25 15:30:00,140.43,140.67,140.42,140.49,40199.0,136.1107,136.3433,136.101,136.1689,40199.0
2021-06-25 15:40:00,140.5,140.54,140.07,140.2,58622.0,136.1785,136.2173,135.7618,135.8878,58622.0
2021-06-25 15:50:00,140.18,140.18,139.26,140.15,353683.0,135.8684,135.8684,134.9767,135.8393,353683.0
2021-06-28 09:30:00,139.47,139.47,137.18,137.34,140239.0,135.1802,135.1802,132.9607,133.1157,140239.0
2021-06-28 09:40:00,137.28,137.36,136.37,136.47,88762.0,133.0576,133.1351,132.1756,132.2725,88762.0
2021-06-28 09:50:00,136.46,137.09,136.4,136.97,52902.0,132.2628,132.8734,132.2047,132.7571,52902.0
2021-06-28 10:00:00,136.98,136.99,136.2,136.24,52756.0,132.7668,132.7765,132.0108,132.0496,52756.0
2021-06-28 10:10:00,136.21,136.54,135.9,136.27,61851.0,132.0205,132.3404,131.72,132.0787,61851.0
2021-06-28 10:20:00,136.36,136.49,136.07,136.18,26540.0,132.1659,132.2919,131.8848,131.9914,26540.0
2021-06-28 10:30:00,136.21,136.21,135.43,135.71,44531.0,132.0205,132.0205,131.2645,131.5359,44531.0
2021-06-28 10:40:00,135.71,135.75,135.31,135.68,79873.0,131.5359,131.5746,131.1482,131.5068,79873.0
2021-06-28 10:50:00,135.68,136.0,135.64,136.0,36266.0,131.5068,131.817,131.468,131.817,36266.0
2021-06-28 11:00:00,135.97,136.06,135.58,135.99,52566.0,131.7879,131.8751,131.4099,131.8073,52566.0
2021-06-28 11:10:00,135.98,136.22,135.6,135.62,73697.0,131.7976,132.0302,131.4293,131.4486,73697.0
2021-06-28 11:20:00,135.6,135.94,135.58,135.82,53129.0,131.4293,131.7588,131.4099,131.6425,53129.0
2021-06-28 11:30:00,135.78,135.85,135.33,135.43,72373.0,131.6037,131.6716,131.1676,131.2645,72373.0
2021-06-28 11:40:00,135.41,135.43,134.51,134.66,169221.0,131.2451,131.2645,130.3728,130.5182,169221.0
2021-06-28 11:50:00,134.67,134.95,134.52,134.78,35790.0,130.5279,130.7993,130.3825,130.6345,35790.0
2021-06-28 12:00:00,134.81,135.39,134.8,135.07,42642.0,130.6636,131.2257,130.6539,130.9156,42642.0
2021-06-28 12:10:00,135.09,135.17,134.9,135.0,53946.0,130.9349,131.0125,130.7508,130.8477,53946.0
2021-06-28 12:20:00,134.97,135.03,134.72,134.94,34766.0,130.8186,130.8768,130.5763,130.7896,34766.0
2021-06-28 12:30:00,134.92,135.2,134.92,135.11,22748.0,130.7702,131.0416,130.7702,130.9543,22748.0
2021-06-28 12:40:00,135.14,135.26,135.05,135.15,22785.0,130.9834,131.0997,130.8962,130.9931,22785.0
2021-06-28 12:50:00,135.15,135.17,134.94,135.09,44500.0,130.9931,131.0125,130.7896,130.9349,44500.0
2021-06-28 13:00:00,135.09,135.12,134.88,135.01,23181.0,130.9349,130.964,130.7314,130.8574,23181.0
2021-06-28 13:10:00,134.99,134.99,134.76,134.81,30961.0,130.838,130.838,130.6151,130.6636,30961.0
2021-06-28 13:20:00,134.84,134.92,134.57,134.69,44513.0,130.6926,130.7702,130.4309,130.5473,44513.0
2021-06-28 13:30:00,134.7,135.1,134.7,135.05,22797.0,130.5569,130.9446,130.5569,130.8962,22797.0
2021-06-28 13:40:00,135.03,135.24,134.9,135.17,43723.0,130.8768,131.0803,130.7508,131.0125,43723.0
2021-06-28 13:50:00,135.22,135.45,135.19,135.4,37004.0,131.061,131.2839,131.0319,131.2354,37004.0
2021-06-28 14:00:00,135.42,135.69,135.41,135.58,29182.0,131.2548,131.5165,131.2451,131.4099,29182.0
2021-06-28 14:10:00,135.59,135.9,135.59,135.85,28075.0,131.4196,131.72,131.4196,131.6716,28075.0
2021-06-28 14:20:00,135.88,135.98,135.82,135.9,24513.0,131.7007,131.7976,131.6425,131.72,24513.0
2021-06-28 14:30:00,135.9,135.99,135.84,135.92,14199.0,131.72,131.8073,131.6619,131.7394,14199.0
2021-06-28 14:40:00,135.99,136.37,135.97,136.37,27372.0,131.8073,132.1756,131.7879,132.1756,27372.0
2021-06-28 14:50:00,136.38,136.4,136.12,136.16,13516.0,132.1853,132.2047,131.9333,131.972,13516.0
2021-06-28 15:00:00,136.23,136.26,136.1,136.12,16395.0,132.0399,132.069,131.9139,131.9333,16395.0
2021-06-28 15:10:00,136.09,136.22,135.98,136.14,24952.0,131.9042,132.0302,131.7976,131.9527,24952.0
2021-06-28 15:20:00,136.14,136.3,136.11,136.17,26313.0,131.9527,132.1077,131.9236,131.9817,26313.0
2021-06-28 15:30:00,136.16,136.34,136.05,136.18,37880.0,131.972,132.1465,131.8654,131.9914,37880.0
2021-06-28 15:40:00,136.22,136.26,135.87,135.94,58390.0,132.0302,132.069,131.691,131.7588,58390.0
2021-06-28 15:50:00,135.94,136.11,135.83,135.91,141452.0,131.7588,131.9236,131.6522,131.7297,141452.0
2021-06-29 09:30:00,136.05,136.44,135.47,135.56,75467.0,131.8654,132.2434,131.3033,131.3905,75467.0
2021-06-29 09:40:00,135.51,135.55,134.42,135.07,59706.0,131.342,131.3808,130.2856,130.9156,59706.0
2021-06-29 09:50:00,135.08,135.42,134.82,135.4,35320.0,130.9253,131.2548,130.6733,131.2354,35320.0
2021-06-29 10:00:00,135.42,136.17,135.33,135.79,26757.0,131.2548,131.9817,131.1676,131.6134,26757.0
2021-06-29 10:10:00,135.78,136.04,135.68,135.84,35720.0,131.6037,131.8557,131.5068,131.6619,35720.0
2021-06-29 10:20:00,135.85,135.96,135.51,135.86,16233.0,131.6716,131.7782,131.342,131.6813,16233.0
2021-06-29 10:30:00,135.85,136.26,135.81,135.96,24321.0,131.6716,132.069,131.6328,131.7782,24321.0
2021-06-29 10:40:00,135.97,136.15,135.86,135.92,26496.0,131.7879,131.9623,131.6813,131.7394,26496.0
2021-06-29 10:50:00,135.91,136.05,135.76,135.93,20933.0,131.7297,131.8654,131.5843,131.7491,20933.0
2021-06-29 11:00:00,135.93,135.98,135.68,135.91,24597.0,131.7491,131.7976,131.5068,131.7297,24597.0
2021-06-29 11:10:00,135.9,136.66,135.75,136.64,115016.0,131.72,132.4567,131.5746,132.4373,115016.0
2021-06-29 11:20:00,136.66,136.8,136.55,136.7,35918.0,132.4567,132.5924,132.35,132.4954,35918.0
2021-06-29 11:30:00,136.7,136.81,136.4,136.43,16818.0,132.4954,132.602,132.2047,132.2337,16818.0
2021-06-29 11:40:00,136.42,136.62,136.37,136.38,23042.0,132.224,132.4179,132.1756,132.1853,23042.0
2021-06-29 11:50:00,136.37,136.5,136.29,136.34,8672.0,132.1756,132.3016,132.098,132.1465,8672.0
2021-06-29 12:00:00,136.33,136.44,136.0,136.06,24682.0,132.1368,132.2434,131.817,131.8751,24682.0
2021-06-29 12:10:00,136.0,136.31,135.97,136.15,13664.0,131.817,132.1174,131.7879,131.9623,13664.0
2021-06-29 12:20:00,136.1,136.12,135.81,135.85,9848.0,131.9139,131.9333,131.6328,131.6716,9848.0
2021-06-29 12:30:00,135.85,135.88,135.65,135.83,19459.0,131.6716,131.7007,131.4777,131.6522,19459.0
2021-06-29 12:40:00,135.84,135.85,135.67,135.74,14475.0,131.6619,131.6716,131.4971,131.565,14475.0
2021-06-29 12:50:00,135.69,135.69,135.51,135.58,15240.0,131.5165,131.5165,131.342,131.4099,15240.0
2021-06-29 13:00:00,135.55,135.9,135.5,135.81,34461.0,131.3808,131.72,131.3323,131.6328,34461.0
2021-06-29 13:10:00,135.87,135.87,135.54,135.54,18376.0,131.691,131.691,131.3711,131.3711,18376.0
2021-06-29 13:20:00,135.55,135.85,135.54,135.56,18582.0,131.3808,131.6716,131.3711,131.3905,18582.0
2021-06-29 13:30:00,135.56,135.65,135.48,135.58,14329.0,131.3905,131.4777,131.313,131.4099,14329.0
2021-06-29 13:40:00,135.56,135.78,135.53,135.77,9477.0,131.3905,131.6037,131.3614,131.594,9477.0
2021-06-29 13:50:00,135.71,135.81,135.65,135.8,12860.0,131.5359,131.6328,131.4777,131.6231,12860.0
2021-06-29 14:00:00,135.74,135.83,135.61,135.76,15613.0,131.565,131.6522,131.439,131.5843,15613.0
2021-06-29 14:10:00,135.76,135.83,135.56,135.58,14330.0,131.5843,131.6522,131.3905,131.4099,14330.0
2021-06-29 14:20:00,135.56,135.63,135.47,135.48,12061.0,131.3905,131.4583,131.3033,131.313,12061.0
2021-06-29 14:30:00,135.51,135.54,135.17,135.21,13443.0,131.342,131.3711,131.0125,131.0513,13443.0
2021-06-29 14:40:00,135.22,135.26,135.08,135.22,11719.0,131.061,131.0997,130.9253,131.061,11719.0
2021-06-29 14:50:00,135.23,135.32,135.14,135.26,16684.0,131.0706,131.1579,130.9834,131.0997,16684.0
2021-06-29 15:00:00,135.25,135.34,135.22,135.29,13485.0,131.09,131.1773,131.061,131.1288,13485.0
2021-06-29 15:10:00,135.28,135.43,135.23,135.41,13933.0,131.1191,131.2645,131.0706,131.2451,13933.0
2021-06-29 15:20:00,135.39,135.39,135.21,135.25,13829.0,131.2257,131.2257,131.0513,131.09,13829.0
2021-06-29 15:30:00,135.25,135.42,135.18,135.3,19126.0,131.09,131.2548,131.0222,131.1385,19126.0
2021-06-29 15:40:00,135.28,135.28,134.9,135.02,37380.0,131.1191,131.1191,130.7508,130.8671,37380.0
2021-06-29 15:50:00,135.03,135.09,134.82,135.04,127987.0,130.8768,130.9349,130.6733,130.8865,127987.0
2021-06-30 09:30:00,135.0,135.31,134.92,135.02,59985.0,130.8477,131.1482,130.7702,130.8671,59985.0
2021-06-30 09:40:00,135.07,135.85,135.01,135.85,61766.0,130.9156,131.6716,130.8574,131.6716,61766.0
2021-06-30 09:50:00,135.85,136.49,135.79,136.46,37027.0,131.6716,132.2919,131.6134,132.2628,37027.0
2021-06-30 10:00:00,136.46,137.06,136.4,136.88,44543.0,132.2628,132.8444,132.2047,132.6699,44543.0
2021-06-30 10:10:00,136.91,137.32,136.8,137.22,28331.0,132.699,133.0964,132.5924,132.9994,28331.0
2021-06-30 10:20:00,137.19,137.35,136.55,136.7,42799.0,132.9704,133.1254,132.35,132.4954,42799.0
2021-06-30 10:30:00,136.73,136.93,136.59,136.87,32437.0,132.5245,132.7184,132.3888,132.6602,32437.0
2021-06-30 10:40:00,136.86,137.18,136.58,137.11,25133.0,132.6505,132.9607,132.3791,132.8928,25133.0
2021-06-30 10:50:00,137.05,137.06,136.77,136.82,24044.0,132.8347,132.8444,132.5633,132.6117,24044.0
2021-06-30 11:00:00,136.84,136.88,136.61,136.8,16755.0,132.6311,132.6699,132.4082,132.5924,16755.0
2021-06-30 11:10:00,136.82,136.82,136.35,136.5,23723.0,132.6117,132.6117,132.1562,132.3016,23723.0
2021-06-30 11:20:00,136.49,136.64,136.33,136.34,47809.0,132.2919,132.4373,132.1368,132.1465,47809.0
2021-06-30 11:30:00,136.35,136.57,136.29,136.34,31008.0,132.1562,132.3694,132.098,132.1465,31008.0
2021-06-30 11:40:00,136.33,136.42,136.22,136.32,36110.0,132.1368,132.224,132.0302,132.1271,36110.0
2021-06-30 11:50:00,136.32,136.35,136.21,136.28,16467.0,132.1271,132.1562,132.0205,132.0883,16467.0
2021-06-30 12:00:00,136.28,136.78,136.24,136.59,22624.0,132.0883,132.573,132.0496,132.3888,22624.0
2021-06-30 12:10:00,136.54,136.63,136.41,136.47,12619.0,132.3404,132.4276,132.2143,132.2725,12619.0
2021-06-30 12:20:00,136.49,136.51,136.4,136.44,18087.0,132.2919,132.3113,132.2047,132.2434,18087.0
2021-06-30 12:30:00,136.47,136.51,136.38,136.4,35820.0,132.2725,132.3113,132.1853,132.2047,35820.0
2021-06-30 12:40:00,136.43,136.48,136.27,136.36,19466.0,132.2337,132.2822,132.0787,132.1659,19466.0
2021-06-30 12:50:00,136.39,136.44,136.25,136.25,23302.0,132.195,132.2434,132.0593,132.0593,23302.0
2021-06-30 13:00:00,136.28,136.34,136.22,136.24,20645.0,132.0883,132.1465,132.0302,132.0496,20645.0
2021-06-30 13:10:00,136.22,136.38,136.19,136.29,22420.0,132.0302,132.1853,132.0011,132.098,22420.0
2021-06-30 13:20:00,136.26,136.39,136.26,136.3,24234.0,132.069,132.195,132.069,132.1077,24234.0
2021-06-30 13:30:00,136.29,136.3,136.12,136.18,18308.0,132.098,132.1077,131.9333,131.9914,18308.0
2021-06-30 13:40:00,136.17,136.19,135.97,136.08,20040.0,131.9817,132.0011,131.7879,131.8945,20040.0
2021-06-30 13:50:00,136.08,136.14,136.02,136.14,19446.0,131.8945,131.9527,131.8363,131.9527,19446.0
2021-06-30 14:00:00,136.16,136.35,136.06,136.18,24423.0,131.972,132.1562,131.8751,131.9914,24423.0
2021-06-30 14:10:00,136.19,136.47,136.05,136.46,19453.0,132.0011,132.2725,131.8654,132.2628,19453.0
2021-06-30 14:20:00,136.48,136.54,136.4,136.49,12745.0,132.2822,132.3404,132.2047,132.2919,12745.0
2021-06-30 14:30:00,136.51,136.65,136.47,136.52,21187.0,132.3113,132.447,132.2725,132.321,21187.0
2021-06-30 14:40:00,136.56,136.77,136.51,136.71,17349.0,132.3597,132.5633,132.3113,132.5051,17349.0
2021-06-30 14:50:00,136.74,136.84,136.66,136.72,16299.0,132.5342,132.6311,132.4567,132.5148,16299.0
2021-06-30 15:00:00,136.73,136.73,136.52,136.52,17293.0,132.5245,132.5245,132.321,132.321,17293.0
2021-06-30 15:10:00,136.54,136.8,136.49,136.76,15445.0,132.3404,132.5924,132.2919,132.5536,15445.0
2021-06-30 15:20:00,136.78,136.93,136.78,136.84,20959.0,132.573,132.7184,132.573,132.6311,20959.0
2021-06-30 15:30:00,136.84,136.84,136.43,136.46,33601.0,132.6311,132.6311,132.2337,132.2628,33601.0
2021-06-30 15:40:00,136.42,136.56,136.27,136.49,48020.0,132.224,132.3597,132.0787,132.2919,48020.0
2021-06-30 15:50:00,136.45,136.63,136.02,136.52,191380.0,132.2531,132.4276,131.8363,132.321,191380.0
2021-07-01 09:30:00,137.09,138.7,136.86,138.64,117716.0,132.8734,134.4339,132.6505,134.3758,117716.0
2021-07-01 09:40:00,138.59,139.25,138.47,138.78,66102.0,134.3273,134.967,134.211,134.5115,66102.0
2021-07-01 09:50:00,138.74,138.74,138.25,138.6,28115.0,134.4727,134.4727,133.9978,134.337,28115.0
2021-07-01 10:00:00,138.6,138.64,138.33,138.46,36280.0,134.337,134.3758,134.0753,134.2013,36280.0
2021-07-01 10:10:00,138.48,139.23,138.34,139.23,122511.0,134.2207,134.9476,134.085,134.9476,122511.0
2021-07-01 10:20:00,139.18,139.18,138.48,138.59,51023.0,134.8992,134.8992,134.2207,134.3273,51023.0
2021-07-01 10:30:00,138.57,138.64,138.28,138.49,32231.0,134.3079,134.3758,134.0268,134.2304,32231.0
2021-07-01 10:40:00,138.46,138.92,138.46,138.89,53626.0,134.2013,134.6471,134.2013,134.6181,53626.0
2021-07-01 10:50:00,138.92,139.33,138.68,138.84,171636.0,134.6471,135.0445,134.4145,134.5696,171636.0
2021-07-01 11:00:00,138.9,139.28,138.82,139.16,51418.0,134.6278,134.9961,134.5502,134.8798,51418.0
2021-07-01 11:10:00,139.18,139.24,138.15,138.2,60142.0,134.8992,134.9573,133.9008,133.9493,60142.0
2021-07-01 11:20:00,138.2,138.22,138.0,138.22,22610.0,133.9493,133.9687,133.7554,133.9687,22610.0
2021-07-01 11:30:00,138.22,138.56,138.18,138.56,17592.0,133.9687,134.2982,133.9299,134.2982,17592.0
2021-07-01 11:40:00,138.51,138.68,138.38,138.66,13108.0,134.2498,134.4145,134.1238,134.3951,13108.0
2021-07-01 11:50:00,138.68,138.73,138.4,138.45,14696.0,134.4145,134.463,134.1431,134.1916,14696.0
2021-07-01 12:00:00,138.42,138.58,138.35,138.52,18852.0,134.1625,134.3176,134.0947,134.2595,18852.0
2021-07-01 12:10:00,138.53,138.71,138.44,138.65,68673.0,134.2691,134.4436,134.1819,134.3855,68673.0
2021-07-01 12:20:00,138.67,138.74,138.5,138.56,16306.0,134.4048,134.4727,134.2401,134.2982,16306.0
2021-07-01 12:30:00,138.56,138.85,138.56,138.65,38921.0,134.2982,134.5793,134.2982,134.3855,38921.0
2021-07-01 12:40:00,138.63,139.04,138.63,138.92,21164.0,134.3661,134.7635,134.3661,134.6471,21164.0
2021-07-01 12:50:00,138.89,139.04,138.85,138.85,40111.0,134.6181,134.7635,134.5793,134.5793,40111.0
2021-07-01 13:00:00,138.87,139.07,138.8,139.07,33186.0,134.5987,134.7925,134.5308,134.7925,33186.0
2021-07-01 13:10:00,139.07,139.32,139.02,139.14,75446.0,134.7925,135.0348,134.7441,134.8604,75446.0
2021-07-01 13:20:00,139.13,139.19,139.02,139.08,40503.0,134.8507,134.9088,134.7441,134.8022,40503.0
2021-07-01 13:30:00,139.1,139.16,139.04,139.13,29399.0,134.8216,134.8798,134.7635,134.8507,29399.0
2021-07-01 13:40:00,139.15,139.15,138.93,139.09,18691.0,134.8701,134.8701,134.6568,134.8119,18691.0
2021-07-01 13:50:00,139.1,139.18,139.02,139.11,19815.0,134.8216,134.8992,134.7441,134.8313,19815.0
2021-07-01 14:00:00,139.11,139.16,138.89,138.93,17229.0,134.8313,134.8798,134.6181,134.6568,17229.0
2021-07-01 14:10:00,138.92,139.04,138.85,139.03,15670.0,134.6471,134.7635,134.5793,134.7538,15670.0
2021-07-01 14:20:00,139.04,139.22,138.99,139.18,20132.0,134.7635,134.9379,134.715,134.8992,20132.0
2021-07-01 14:30:00,139.2,139.54,139.18,139.51,32300.0,134.9185,135.2481,134.8992,135.219,32300.0
2021-07-01 14:40:00,139.53,139.59,139.39,139.43,40180.0,135.2384,135.2965,135.1027,135.1415,40180.0
2021-07-01 14:50:00,139.43,139.46,139.29,139.42,30781.0,135.1415,135.1705,135.0058,135.1318,30781.0
2021-07-01 15:00:00,139.43,139.5,139.37,139.39,79199.0,135.1415,135.2093,135.0833,135.1027,79199.0
2021-07-01 15:10:00,139.4,139.44,139.26,139.41,149846.0,135.1124,135.1512,134.9767,135.1221,149846.0
2021-07-01 15:20:00,139.42,139.44,139.29,139.3,20661.0,135.1318,135.1512,135.0058,135.0155,20661.0
2021-07-01 15:30:00,139.31,139.49,139.23,139.25,57586.0,135.0252,135.1996,134.9476,134.967,57586.0
2021-07-01 15:40:00,139.24,139.25,138.97,139.2,133561.0,134.9573,134.967,134.6956,134.9185,133561.0
2021-07-01 15:50:00,139.22,139.35,138.88,139.24,274717.0,134.9379,135.0639,134.6084,134.9573,274717.0
2021-07-02 09:30:00,139.75,140.07,139.09,139.81,69218.0,135.4516,135.7618,134.8119,135.5098,69218.0
2021-07-02 09:40:00,139.84,140.33,139.76,140.18,63135.0,135.5388,136.0138,135.4613,135.8684,63135.0
2021-07-02 09:50:00,140.17,140.38,139.95,140.17,68975.0,135.8587,136.0622,135.6455,135.8587,68975.0
2021-07-02 10:00:00,140.18,140.59,140.12,140.35,69420.0,135.8684,136.2658,135.8102,136.0332,69420.0
2021-07-02 10:10:00,140.3,140.79,140.18,140.68,87133.0,135.9847,136.4596,135.8684,136.353,87133.0
2021-07-02 10:20:00,140.68,140.7,140.32,140.5,30695.0,136.353,136.3724,136.0041,136.1785,30695.0
2021-07-02 10:30:00,140.51,140.73,140.43,140.65,31034.0,136.1882,136.4015,136.1107,136.3239,31034.0
2021-07-02 10:40:00,140.62,141.06,140.62,141.01,29987.0,136.2949,136.7213,136.2949,136.6729,29987.0
2021-07-02 10:50:00,141.0,141.0,140.65,140.85,16584.0,136.6632,136.6632,136.3239,136.5178,16584.0
2021-07-02 11:00:00,140.88,141.0,140.72,141.0,8055.0,136.5469,136.6632,136.3918,136.6632,8055.0
2021-07-02 11:10:00,140.95,141.15,140.9,141.11,10530.0,136.6147,136.8086,136.5662,136.7698,10530.0
2021-07-02 11:20:00,141.15,141.24,140.86,140.93,45914.0,136.8086,136.8958,136.5275,136.5953,45914.0
2021-07-02 11:30:00,140.91,140.98,140.79,140.9,87785.0,136.5759,136.6438,136.4596,136.5662,87785.0
2021-07-02 11:40:00,140.97,141.03,140.69,140.71,52106.0,136.6341,136.6922,136.3627,136.3821,52106.0
2021-07-02 11:50:00,140.68,140.79,140.64,140.75,10648.0,136.353,136.4596,136.3142,136.4209,10648.0
2021-07-02 12:00:00,140.78,140.97,140.73,140.97,30564.0,136.4499,136.6341,136.4015,136.6341,30564.0
2021-07-02 12:10:00,140.99,141.05,140.83,141.01,69939.0,136.6535,136.7116,136.4984,136.6729,69939.0
2021-07-02 12:20:00,141.01,141.22,140.93,141.19,17757.0,136.6729,136.8764,136.5953,136.8473,17757.0
2021-07-02 12:30:00,141.15,141.21,140.96,140.99,36602.0,136.8086,136.8667,136.6244,136.6535,36602.0
2021-07-02 12:40:00,140.96,141.08,140.93,141.05,23473.0,136.6244,136.7407,136.5953,136.7116,23473.0
2021-07-02 12:50:00,141.06,141.2,141.02,141.17,6612.0,136.7213,136.857,136.6826,136.8279,6612.0
2021-07-02 13:00:00,141.19,141.33,141.16,141.24,18286.0,136.8473,136.983,136.8182,136.8958,18286.0
2021-07-02 13:10:00,141.22,141.25,141.12,141.15,16433.0,136.8764,136.9055,136.7795,136.8086,16433.0
2021-07-02 13:20:00,141.14,141.16,140.98,141.01,19806.0,136.7989,136.8182,136.6438,136.6729,19806.0
2021-07-02 13:30:00,141.04,141.13,140.98,141.11,11317.0,136.7019,136.7892,136.6438,136.7698,11317.0
2021-07-02 13:40:00,141.11,141.12,140.93,140.95,37620.0,136.7698,136.7795,136.5953,136.6147,37620.0
2021-07-02 13:50:00,140.93,140.96,140.88,140.94,15831.0,136.5953,136.6244,136.5469,136.605,15831.0
2021-07-02 14:00:00,140.92,141.01,140.87,140.99,20264.0,136.5856,136.6729,136.5372,136.6535,20264.0
2021-07-02 14:10:00,141.0,141.03,140.92,140.98,20335.0,136.6632,136.6922,136.5856,136.6438,20335.0
2021-07-02 14:20:00,140.98,141.24,140.98,141.24,10777.0,136.6438,136.8958,136.6438,136.8958,10777.0
2021-07-02 14:30:00,141.2,141.25,141.11,141.15,20213.0,136.857,136.9055,136.7698,136.8086,20213.0
2021-07-02 14:40:00,141.16,141.18,141.07,141.07,15724.0,136.8182,136.8376,136.731,136.731,15724.0
2021-07-02 14:50:00,141.1,141.12,141.0,141.07,14140.0,136.7601,136.7795,136.6632,136.731,14140.0
2021-07-02 15:00:00,141.05,141.43,141.03,141.43,24631.0,136.7116,137.0799,136.6922,137.0799,24631.0
2021-07-02 15:10:00,141.43,141.64,141.4,141.64,16167.0,137.0799,137.2835,137.0509,137.2835,16167.0
2021-07-02 15:20:00,141.62,141.75,141.55,141.58,22727.0,137.2641,137.3901,137.1963,137.2253,22727.0
2021-07-02 15:30:00,141.59,141.59,141.33,141.39,27545.0,137.235,137.235,136.983,137.0412,27545.0
2021-07-02 15:40:00,141.4,141.4,140.97,141.11,86771.0,137.0509,137.0509,136.6341,136.7698,86771.0
2021-07-02 15:50:00,141.14,141.57,141.14,141.22,131226.0,136.7989,137.2156,136.7989,136.8764,131226.0
2021-07-06 09:30:00,141.46,141.89,140.67,140.83,60623.0,137.109,137.5258,136.3433,136.4984,60623.0
2021-07-06 09:40:00,140.78,141.0,140.51,141.0,39322.0,136.4499,136.6632,136.1882,136.6632,39322.0
2021-07-06 09:50:00,140.96,141.0,140.57,140.66,32704.0,136.6244,136.6632,136.2464,136.3336,32704.0
2021-07-06 10:00:00,140.64,140.69,140.24,140.24,35168.0,136.3142,136.3627,135.9265,135.9265,35168.0
2021-07-06 10:10:00,140.22,140.46,140.08,140.43,33945.0,135.9072,136.1398,135.7715,136.1107,33945.0
2021-07-06 10:20:00,140.4,140.55,140.28,140.42,25452.0,136.0816,136.227,135.9653,136.101,25452.0
2021-07-06 10:30:00,140.41,140.41,139.89,140.16,29026.0,136.0913,136.0913,135.5873,135.849,29026.0
2021-07-06 10:40:00,140.13,140.28,139.97,140.13,29280.0,135.8199,135.9653,135.6649,135.8199,29280.0
2021-07-06 10:50:00,140.15,140.15,139.42,139.57,31672.0,135.8393,135.8393,135.1318,135.2772,31672.0
2021-07-06 11:00:00,139.58,139.9,139.48,139.86,125799.0,135.2868,135.597,135.1899,135.5582,125799.0
2021-07-06 11:10:00,139.85,139.86,139.54,139.56,44610.0,135.5485,135.5582,135.2481,135.2675,44610.0
2021-07-06 11:20:00,139.6,139.79,139.51,139.69,80594.0,135.3062,135.4904,135.219,135.3935,80594.0
2021-07-06 11:30:00,139.76,140.12,139.72,140.08,18190.0,135.4613,135.8102,135.4225,135.7715,18190.0
2021-07-06 11:40:00,140.1,140.24,139.83,140.05,59281.0,135.7909,135.9265,135.5292,135.7424,59281.0
2021-07-06 11:50:00,140.02,140.02,139.4,139.4,27639.0,135.7133,135.7133,135.1124,135.1124,27639.0
2021-07-06 12:00:00,139.42,139.42,138.72,138.74,23491.0,135.1318,135.1318,134.4533,134.4727,23491.0
2021-07-06 12:10:00,138.65,139.11,138.65,138.93,51075.0,134.3855,134.8313,134.3855,134.6568,51075.0
2021-07-06 12:20:00,138.93,139.01,138.66,138.95,35337.0,134.6568,134.7344,134.3951,134.6762,35337.0
2021-07-06 12:30:00,138.92,139.02,138.76,138.98,25926.0,134.6471,134.7441,134.4921,134.7053,25926.0
2021-07-06 12:40:00,138.99,139.33,138.92,139.28,21554.0,134.715,135.0445,134.6471,134.9961,21554.0
2021-07-06 12:50:00,139.27,139.5,139.19,139.5,31869.0,134.9864,135.2093,134.9088,135.2093,31869.0
2021-07-06 13:00:00,139.54,139.73,139.45,139.56,59136.0,135.2481,135.4322,135.1608,135.2675,59136.0
2021-07-06 13:10:00,139.56,139.75,139.48,139.68,11307.0,135.2675,135.4516,135.1899,135.3838,11307.0
2021-07-06 13:20:00,139.7,139.75,139.59,139.74,13100.0,135.4032,135.4516,135.2965,135.4419,13100.0
2021-07-06 13:30:00,139.72,139.8,139.6,139.75,14123.0,135.4225,135.5001,135.3062,135.4516,14123.0
2021-07-06 13:40:00,139.71,140.3,139.7,140.21,141561.0,135.4128,135.9847,135.4032,135.8975,141561.0
2021-07-06 13:50:00,140.22,140.25,140.12,140.13,19130.0,135.9072,135.9362,135.8102,135.8199,19130.0
2021-07-06 14:00:00,140.13,140.32,140.12,140.19,29783.0,135.8199,136.0041,135.8102,135.8781,29783.0
2021-07-06 14:10:00,140.19,140.3,140.13,140.3,13664.0,135.8781,135.9847,135.8199,135.9847,13664.0
2021-07-06 14:20:00,140.32,140.43,140.28,140.41,11902.0,136.0041,136.1107,135.9653,136.0913,11902.0
2021-07-06 14:30:00,140.41,140.65,140.28,140.62,20122.0,136.0913,136.3239,135.9653,136.2949,20122.0
2021-07-06 14:40:00,140.6,140.77,140.56,140.75,62878.0,136.2755,136.4402,136.2367,136.4209,62878.0
2021-07-06 14:50:00,140.73,140.76,140.37,140.37,17465.0,136.4015,136.4306,136.0525,136.0525,17465.0
2021-07-06 15:00:00,140.4,140.48,140.38,140.42,28048.0,136.0816,136.1592,136.0622,136.101,28048.0
2021-07-06 15:10:00,140.41,140.5,140.32,140.48,37143.0,136.0913,136.1785,136.0041,136.1592,37143.0
2021-07-06 15:20:00,140.5,140.7,140.37,140.51,72964.0,136.1785,136.3724,136.0525,136.1882,72964.0
2021-07-06 15:30:00,140.5,140.56,140.19,140.21,43447.0,136.1785,136.2367,135.8781,135.8975,43447.0
2021-07-06 15:40:00,140.24,140.35,140.17,140.3,50742.0,135.9265,136.0332,135.8587,135.9847,50742.0
2021-07-06 15:50:00,140.34,140.45,140.11,140.12,160531.0,136.0235,136.1301,135.8005,135.8102,160531.0
2021-07-07 09:30:00,139.5,141.04,139.03,140.92,55614.0,135.2093,136.7019,134.7538,136.5856,55614.0
2021-07-07 09:40:00,141.01,141.18,139.82,140.08,42826.0,136.6729,136.8376,135.5195,135.7715,42826.0
2021-07-07 09:50:00,139.96,140.01,139.5,139.8,68339.0,135.6552,135.7036,135.2093,135.5001,68339.0
2021-07-07 10:00:00,139.78,139.78,138.52,138.6,23906.0,135.4807,135.4807,134.2595,134.337,23906.0
2021-07-07 10:10:00,138.64,138.82,138.17,138.17,32844.0,134.3758,134.5502,133.9202,133.9202,32844.0
2021-07-07 10:20:00,138.18,138.18,137.19,137.19,35135.0,133.9299,133.9299,132.9704,132.9704,35135.0
2021-07-07 10:30:00,137.16,137.23,136.7,136.9,51664.0,132.9413,133.0091,132.4954,132.6893,51664.0
2021-07-07 10:40:00,136.87,137.32,136.75,137.22,30058.0,132.6602,133.0964,132.5439,132.9994,30058.0
2021-07-07 10:50:00,137.0,137.6,137.0,137.41,12148.0,132.7862,133.3677,132.7862,133.1836,12148.0
2021-07-07 11:00:00,137.41,138.14,137.41,138.01,60403.0,133.1836,133.8911,133.1836,133.7651,60403.0
2021-07-07 11:10:00,137.99,138.31,137.93,138.3,16887.0,133.7458,134.0559,133.6876,134.0462,16887.0
2021-07-07 11:20:00,138.31,138.6,138.17,138.59,19685.0,134.0559,134.337,133.9202,134.3273,19685.0
2021-07-07 11:30:00,138.62,139.18,138.59,139.12,19712.0,134.3564,134.8992,134.3273,134.841,19712.0
2021-07-07 11:40:00,139.12,139.61,139.12,139.5,36929.0,134.841,135.3159,134.841,135.2093,36929.0
2021-07-07 11:50:00,139.49,139.54,139.18,139.18,20770.0,135.1996,135.2481,134.8992,134.8992,20770.0
2021-07-07 12:00:00,139.29,139.31,138.74,138.81,15733.0,135.0058,135.0252,134.4727,134.5405,15733.0
2021-07-07 12:10:00,138.78,139.13,138.78,138.91,9021.0,134.5115,134.8507,134.5115,134.6375,9021.0
2021-07-07 12:20:00,138.95,139.05,138.71,138.72,14850.0,134.6762,134.7731,134.4436,134.4533,14850.0
2021-07-07 12:30:00,138.74,139.08,138.72,139.06,19528.0,134.4727,134.8022,134.4533,134.7828,19528.0
2021-07-07 12:40:00,139.11,139.11,138.94,139.07,11608.0,134.8313,134.8313,134.6665,134.7925,11608.0
2021-07-07 12:50:00,139.06,139.17,138.8,138.93,11843.0,134.7828,134.8895,134.5308,134.6568,11843.0
2021-07-07 13:00:00,138.92,138.92,138.48,138.54,24585.0,134.6471,134.6471,134.2207,134.2788,24585.0
2021-07-07 13:10:00,138.5,138.76,138.5,138.68,11547.0,134.2401,134.4921,134.2401,134.4145,11547.0
2021-07-07 13:20:00,138.67,139.12,138.52,139.05,46017.0,134.4048,134.841,134.2595,134.7731,46017.0
2021-07-07 13:30:00,139.04,139.5,138.98,139.46,24716.0,134.7635,135.2093,134.7053,135.1705,24716.0
2021-07-07 13:40:00,139.41,139.45,139.29,139.37,10504.0,135.1221,135.1608,135.0058,135.0833,10504.0
2021-07-07 13:50:00,139.39,139.46,139.05,139.1,13989.0,135.1027,135.1705,134.7731,134.8216,13989.0
2021-07-07 14:00:00,139.13,139.63,139.1,139.63,13329.0,134.8507,135.3353,134.8216,135.3353,13329.0
2021-07-07 14:10:00,139.61,140.04,139.56,139.74,70538.0,135.3159,135.7327,135.2675,135.4419,70538.0
2021-07-07 14:20:00,139.74,139.75,139.43,139.52,12387.0,135.4419,135.4516,135.1415,135.2287,12387.0
2021-07-07 14:30:00,139.51,139.6,139.42,139.45,14030.0,135.219,135.3062,135.1318,135.1608,14030.0
2021-07-07 14:40:00,139.43,139.61,139.4,139.59,8964.0,135.1415,135.3159,135.1124,135.2965,8964.0
2021-07-07 14:50:00,139.61,139.94,139.6,139.89,9319.0,135.3159,135.6358,135.3062,135.5873,9319.0
2021-07-07 15:00:00,139.88,139.95,139.82,139.92,11712.0,135.5776,135.6455,135.5195,135.6164,11712.0
2021-07-07 15:10:00,139.97,140.03,139.81,139.82,12639.0,135.6649,135.723,135.5098,135.5195,12639.0
2021-07-07 15:20:00,139.82,139.9,139.67,139.87,15045.0,135.5195,135.597,135.3741,135.5679,15045.0
2021-07-07 15:30:00,139.85,139.9,139.69,139.75,23802.0,135.5485,135.597,135.3935,135.4516,23802.0
2021-07-07 15:40:00,139.77,139.9,139.76,139.77,27842.0,135.471,135.597,135.4613,135.471,27842.0
2021-07-07 15:50:00,139.78,139.97,139.56,139.61,106373.0,135.4807,135.6649,135.2675,135.3159,106373.0
2021-07-08 09:30:00,137.16,137.16,135.38,135.42,183032.0,132.9413,132.9413,131.216,131.2548,183032.0
2021-07-08 09:40:00,135.51,136.85,134.89,136.76,99040.0,131.342,132.6408,130.7411,132.5536,99040.0
2021-07-08 09:50:00,136.75,136.95,136.39,136.86,38013.0,132.5439,132.7377,132.195,132.6505,38013.0
2021-07-08 10:00:00,136.87,137.46,136.4,137.22,41053.0,132.6602,133.2321,132.2047,132.9994,41053.0
2021-07-08 10:10:00,137.21,137.55,137.16,137.38,27146.0,132.9897,133.3193,132.9413,133.1545,27146.0
2021-07-08 10:20:00,137.33,137.96,137.15,137.76,33795.0,133.1061,133.7167,132.9316,133.5228,33795.0
2021-07-08 10:30:00,137.76,137.76,137.07,137.12,12061.0,133.5228,133.5228,132.854,132.9025,12061.0
2021-07-08 10:40:00,137.1,138.32,137.1,137.4,76582.0,132.8831,134.0656,132.8831,133.1739,76582.0
2021-07-08 10:50:00,137.49,137.78,137.12,137.12,11119.0,133.2611,133.5422,132.9025,132.9025,11119.0
2021-07-08 11:00:00,137.16,137.9,137.16,137.84,49842.0,132.9413,133.6585,132.9413,133.6004,49842.0
2021-07-08 11:10:00,137.9,138.25,137.85,138.18,63226.0,133.6585,133.9978,133.6101,133.9299,63226.0
2021-07-08 11:20:00,138.17,138.53,138.07,138.29,28582.0,133.9202,134.2691,133.8233,134.0365,28582.0
2021-07-08 11:30:00,138.31,138.86,138.11,138.82,12573.0,134.0559,134.589,133.8621,134.5502,12573.0
2021-07-08 11:40:00,138.85,138.96,138.67,138.86,10168.0,134.5793,134.6859,134.4048,134.589,10168.0
2021-07-08 11:50:00,138.91,138.97,138.73,138.91,12542.0,134.6375,134.6956,134.463,134.6375,12542.0
2021-07-08 12:00:00,138.85,139.1,138.77,138.99,17144.0,134.5793,134.8216,134.5018,134.715,17144.0
2021-07-08 12:10:00,138.98,138.98,138.48,138.61,8853.0,134.7053,134.7053,134.2207,134.3467,8853.0
2021-07-08 12:20:00,138.58,138.78,138.44,138.61,10001.0,134.3176,134.5115,134.1819,134.3467,10001.0
2021-07-08 12:30:00,138.58,138.82,138.55,138.64,9179.0,134.3176,134.5502,134.2885,134.3758,9179.0
2021-07-08 12:40:00,138.63,138.65,138.46,138.54,7928.0,134.3661,134.3855,134.2013,134.2788,7928.0
2021-07-08 12:50:00,138.54,138.54,138.36,138.46,9357.0,134.2788,134.2788,134.1044,134.2013,9357.0
2021-07-08 13:00:00,138.48,138.48,138.29,138.32,7533.0,134.2207,134.2207,134.0365,134.0656,7533.0
2021-07-08 13:10:00,138.29,138.33,138.14,138.23,11112.0,134.0365,134.0753,133.8911,133.9784,11112.0
2021-07-08 13:20:00,138.21,138.49,138.12,138.43,11378.0,133.959,134.2304,133.8718,134.1722,11378.0
2021-07-08 13:30:00,138.42,138.5,138.28,138.37,8840.0,134.1625,134.2401,134.0268,134.1141,8840.0
2021-07-08 13:40:00,138.34,138.39,138.1,138.14,13555.0,134.085,134.1334,133.8524,133.8911,13555.0
2021-07-08 13:50:00,138.13,138.18,138.09,138.16,22103.0,133.8814,133.9299,133.8427,133.9105,22103.0
2021-07-08 14:00:00,138.15,138.18,137.84,137.92,26970.0,133.9008,133.9299,133.6004,133.6779,26970.0
2021-07-08 14:10:00,137.9,138.05,137.64,137.71,8984.0,133.6585,133.8039,133.4065,133.4744,8984.0
2021-07-08 14:20:00,137.72,137.86,137.5,137.56,10209.0,133.4841,133.6198,133.2708,133.329,10209.0
2021-07-08 14:30:00,137.58,137.58,137.39,137.45,13647.0,133.3484,133.3484,133.1642,133.2224,13647.0
2021-07-08 14:40:00,137.44,137.44,137.05,137.16,17912.0,133.2127,133.2127,132.8347,132.9413,17912.0
2021-07-08 14:50:00,137.18,137.41,137.18,137.26,12563.0,132.9607,133.1836,132.9607,133.0382,12563.0
2021-07-08 15:00:00,137.31,137.43,137.26,137.34,10322.0,133.0867,133.203,133.0382,133.1157,10322.0
2021-07-08 15:10:00,137.34,137.39,137.03,137.09,12178.0,133.1157,133.1642,132.8153,132.8734,12178.0
2021-07-08 15:20:00,137.15,137.52,137.08,137.52,27259.0,132.9316,133.2902,132.8637,133.2902,27259.0
2021-07-08 15:30:00,137.52,137.78,137.51,137.51,37286.0,133.2902,133.5422,133.2805,133.2805,37286.0
2021-07-08 15:40:00,137.58,137.58,137.1,137.13,51523.0,133.3484,133.3484,132.8831,132.9122,51523.0
2021-07-08 15:50:00,137.09,137.73,136.86,137.72,118284.0,132.8734,133.4937,132.6505,133.4841,118284.0
2021-07-09 09:30:00,138.69,138.98,138.0,138.93,74165.0,134.4242,134.7053,133.7554,134.6568,74165.0
2021-07-09 09:40:00,138.92,139.82,138.92,139.75,46461.0,134.6471,135.5195,134.6471,135.4516,46461.0
2021-07-09 09:50:00,139.75,140.37,139.71,140.03,32851.0,135.4516,136.0525,135.4128,135.723,32851.0
2021-07-09 10:00:00,140.09,140.24,139.78,140.03,25041.0,135.7812,135.9265,135.4807,135.723,25041.0
2021-07-09 10:10:00,140.06,140.6,140.03,140.56,35848.0,135.7521,136.2755,135.723,136.2367,35848.0
2021-07-09 10:20:00,140.57,140.85,140.35,140.48,38576.0,136.2464,136.5178,136.0332,136.1592,38576.0
2021-07-09 10:30:00,140.52,141.0,140.48,140.95,46511.0,136.1979,136.6632,136.1592,136.6147,46511.0
2021-07-09 10:40:00,140.93,141.12,140.74,140.89,119279.0,136.5953,136.7795,136.4112,136.5566,119279.0
2021-07-09 10:50:00,140.87,140.87,140.52,140.62,19054.0,136.5372,136.5372,136.1979,136.2949,19054.0
2021-07-09 11:00:00,140.7,142.15,140.6,142.15,109561.0,136.3724,137.7778,136.2755,137.7778,109561.0
2021-07-09 11:10:00,142.06,142.16,140.88,141.12,34519.0,137.6906,137.7875,136.5469,136.7795,34519.0
2021-07-09 11:20:00,141.14,141.3,140.97,141.21,19992.0,136.7989,136.9539,136.6341,136.8667,19992.0
2021-07-09 11:30:00,141.18,141.41,141.17,141.37,18581.0,136.8376,137.0606,136.8279,137.0218,18581.0
2021-07-09 11:40:00,141.4,141.57,141.27,141.31,58153.0,137.0509,137.2156,136.9249,136.9636,58153.0
2021-07-09 11:50:00,141.3,141.54,141.29,141.41,10042.0,136.9539,137.1866,136.9443,137.0606,10042.0
2021-07-09 12:00:00,141.41,141.77,141.35,141.66,18659.0,137.0606,137.4095,137.0024,137.3029,18659.0
2021-07-09 12:10:00,141.68,141.91,141.68,141.9,28131.0,137.3223,137.5452,137.3223,137.5355,28131.0
2021-07-09 12:20:00,141.91,141.97,141.77,141.79,16491.0,137.5452,137.6033,137.4095,137.4289,16491.0
2021-07-09 12:30:00,141.77,141.9,141.6,141.89,17305.0,137.4095,137.5355,137.2447,137.5258,17305.0
2021-07-09 12:40:00,141.96,142.1,141.91,142.08,17622.0,137.5936,137.7293,137.5452,137.71,17622.0
2021-07-09 12:50:00,142.05,142.14,141.99,142.05,16082.0,137.6809,137.7681,137.6227,137.6809,16082.0
2021-07-09 13:00:00,142.04,142.1,141.8,141.81,16497.0,137.6712,137.7293,137.4386,137.4483,16497.0
2021-07-09 13:10:00,141.83,142.1,141.74,142.08,13321.0,137.4676,137.7293,137.3804,137.71,13321.0
2021-07-09 13:20:00,142.08,142.15,142.0,142.14,9607.0,137.71,137.7778,137.6324,137.7681,9607.0
2021-07-09 13:30:00,142.14,142.16,142.04,142.1,16422.0,137.7681,137.7875,137.6712,137.7293,16422.0
2021-07-09 13:40:00,142.09,142.14,142.05,142.1,18474.0,137.7196,137.7681,137.6809,137.7293,18474.0
2021-07-09 13:50:00,142.08,142.23,142.07,142.12,20462.0,137.71,137.8553,137.7003,137.7487,20462.0
2021-07-09 14:00:00,142.12,142.26,142.09,142.22,12638.0,137.7487,137.8844,137.7196,137.8456,12638.0
2021-07-09 14:10:00,142.23,142.29,142.23,142.27,54166.0,137.8553,137.9135,137.8553,137.8941,54166.0
2021-07-09 14:20:00,142.25,142.42,142.19,142.39,17003.0,137.8747,138.0395,137.8166,138.0104,17003.0
2021-07-09 14:30:00,142.4,142.47,142.36,142.44,20171.0,138.0201,138.088,137.9813,138.0589,20171.0
2021-07-09 14:40:00,142.43,142.57,142.39,142.46,14136.0,138.0492,138.1849,138.0104,138.0783,14136.0
2021-07-09 14:50:00,142.46,142.52,142.36,142.43,18488.0,138.0783,138.1364,137.9813,138.0492,18488.0
2021-07-09 15:00:00,142.41,142.43,142.24,142.25,17359.0,138.0298,138.0492,137.865,137.8747,17359.0
2021-07-09 15:10:00,142.25,142.43,142.24,142.4,17051.0,137.8747,138.0492,137.865,138.0201,17051.0
2021-07-09 15:20:00,142.41,142.44,142.21,142.27,19503.0,138.0298,138.0589,137.836,137.8941,19503.0
2021-07-09 15:30:00,142.26,142.46,142.26,142.42,33901.0,137.8844,138.0783,137.8844,138.0395,33901.0
2021-07-09 15:40:00,142.44,142.67,142.39,142.66,68613.0,138.0589,138.2818,138.0104,138.2721,68613.0
2021-07-09 15:50:00,142.69,142.71,142.41,142.48,139477.0,138.3012,138.3206,138.0298,138.0976,139477.0
2021-07-12 09:30:00,141.29,142.05,140.35,141.49,65913.0,136.9443,137.6809,136.0332,137.1381,65913.0
2021-07-12 09:40:00,141.5,141.65,140.86,141.47,58654.0,137.1478,137.2932,136.5275,137.1187,58654.0
2021-07-12 09:50:00,141.53,142.13,141.37,141.84,55675.0,137.1769,137.7584,137.0218,137.4773,55675.0
2021-07-12 10:00:00,141.84,142.48,141.79,142.37,29248.0,137.4773,138.0976,137.4289,137.991,29248.0
2021-07-12 10:10:00,142.27,142.27,141.8,142.03,27795.0,137.8941,137.8941,137.4386,137.6615,27795.0
2021-07-12 10:20:00,142.03,142.12,141.78,142.09,20528.0,137.6615,137.7487,137.4192,137.7196,20528.0
2021-07-12 10:30:00,142.11,142.61,142.11,142.28,36864.0,137.739,138.2237,137.739,137.9038,36864.0
2021-07-12 10:40:00,142.25,142.31,141.46,141.48,38746.0,137.8747,137.9329,137.109,137.1284,38746.0
2021-07-12 10:50:00,141.47,142.15,141.42,142.11,55875.0,137.1187,137.7778,137.0703,137.739,55875.0
2021-07-12 11:00:00,142.13,142.27,141.84,142.1,23925.0,137.7584,137.8941,137.4773,137.7293,23925.0
2021-07-12 11:10:00,142.06,142.29,141.89,142.22,16932.0,137.6906,137.9135,137.5258,137.8456,16932.0
2021-07-12 11:20:00,142.22,142.38,142.08,142.3,41738.0,137.8456,138.0007,137.71,137.9232,41738.0
2021-07-12 11:30:00,142.3,142.6,142.15,142.57,79974.0,137.9232,138.214,137.7778,138.1849,79974.0
2021-07-12 11:40:00,142.56,142.68,142.5,142.65,13590.0,138.1752,138.2915,138.117,138.2624,13590.0
2021-07-12 11:50:00,142.65,142.65,142.47,142.59,41541.0,138.2624,138.2624,138.088,138.2043,41541.0
2021-07-12 12:00:00,142.59,142.63,142.48,142.54,18453.0,138.2043,138.243,138.0976,138.1558,18453.0
2021-07-12 12:10:00,142.52,142.73,142.49,142.65,20513.0,138.1364,138.34,138.1073,138.2624,20513.0
2021-07-12 12:20:00,142.62,142.65,142.0,142.05,44128.0,138.2333,138.2624,137.6324,137.6809,44128.0
2021-07-12 12:30:00,142.08,142.14,142.0,142.08,17991.0,137.71,137.7681,137.6324,137.71,17991.0
2021-07-12 12:40:00,142.08,142.15,142.04,142.09,13255.0,137.71,137.7778,137.6712,137.7196,13255.0
2021-07-12 12:50:00,142.09,142.25,141.84,142.22,51289.0,137.7196,137.8747,137.4773,137.8456,51289.0
2021-07-12 13:00:00,142.25,142.25,141.74,141.88,29677.0,137.8747,137.8747,137.3804,137.5161,29677.0
2021-07-12 13:10:00,141.88,141.88,141.46,141.59,18900.0,137.5161,137.5161,137.109,137.235,18900.0
2021-07-12 13:20:00,141.58,141.7,141.46,141.56,15465.0,137.2253,137.3416,137.109,137.2059,15465.0
2021-07-12 13:30:00,141.56,141.64,141.43,141.48,14230.0,137.2059,137.2835,137.0799,137.1284,14230.0
2021-07-12 13:40:00,141.48,141.83,141.44,141.46,19043.0,137.1284,137.4676,137.0896,137.109,19043.0
2021-07-12 13:50:00,141.47,141.47,141.17,141.19,29186.0,137.1187,137.1187,136.8279,136.8473,29186.0
2021-07-12 14:00:00,141.18,141.41,141.16,141.35,12439.0,136.8376,137.0606,136.8182,137.0024,12439.0
2021-07-12 14:10:00,141.36,141.6,141.26,141.6,9072.0,137.0121,137.2447,136.9152,137.2447,9072.0
2021-07-12 14:20:00,141.65,141.9,141.62,141.89,11216.0,137.2932,137.5355,137.2641,137.5258,11216.0
2021-07-12 14:30:00,141.91,141.95,141.81,141.92,11342.0,137.5452,137.584,137.4483,137.5549,11342.0
2021-07-12 14:40:00,141.95,141.98,141.82,141.82,9325.0,137.584,137.613,137.4579,137.4579,9325.0
2021-07-12 14:50:00,141.84,141.97,141.83,141.93,8352.0,137.4773,137.6033,137.4676,137.5646,8352.0
2021-07-12 15:00:00,141.9,141.96,141.78,141.81,13812.0,137.5355,137.5936,137.4192,137.4483,13812.0
2021-07-12 15:10:00,141.83,142.02,141.76,141.8,15946.0,137.4676,137.6518,137.3998,137.4386,15946.0
2021-07-12 15:20:00,141.8,142.2,141.78,142.16,23410.0,137.4386,137.8263,137.4192,137.7875,23410.0
2021-07-12 15:30:00,142.16,142.22,141.75,141.75,23799.0,137.7875,137.8456,137.3901,137.3901,23799.0
2021-07-12 15:40:00,141.75,141.78,141.53,141.63,31922.0,137.3901,137.4192,137.1769,137.2738,31922.0
2021-07-12 15:50:00,141.72,141.94,141.64,141.77,114871.0,137.361,137.5743,137.2835,137.4095,114871.0
2021-07-13 09:30:00,141.19,141.72,140.61,141.43,42204.0,136.8473,137.361,136.2852,137.0799,42204.0
2021-07-13 09:40:00,141.32,141.65,140.25,140.36,28698.0,136.9733,137.2932,135.9362,136.0429,28698.0
2021-07-13 09:50:00,140.32,140.32,139.46,139.47,25407.0,136.0041,136.0041,135.1705,135.1802,25407.0
2021-07-13 10:00:00,139.49,139.49,138.93,139.16,33694.0,135.1996,135.1996,134.6568,134.8798,33694.0
2021-07-13 10:10:00,139.15,139.61,139.02,139.07,26770.0,134.8701,135.3159,134.7441,134.7925,26770.0
2021-07-13 10:20:00,139.05,139.43,139.04,139.25,16412.0,134.7731,135.1415,134.7635,134.967,16412.0
2021-07-13 10:30:00,139.28,139.5,139.16,139.39,19126.0,134.9961,135.2093,134.8798,135.1027,19126.0
2021-07-13 10:40:00,139.39,139.42,138.85,138.85,33665.0,135.1027,135.1318,134.5793,134.5793,33665.0
2021-07-13 10:50:00,138.78,139.43,138.56,139.37,42271.0,134.5115,135.1415,134.2982,135.0833,42271.0
2021-07-13 11:00:00,139.36,139.56,139.12,139.26,64047.0,135.0736,135.2675,134.841,134.9767,64047.0
2021-07-13 11:10:00,139.28,139.35,139.08,139.27,12879.0,134.9961,135.0639,134.8022,134.9864,12879.0
2021-07-13 11:20:00,139.25,139.51,139.12,139.41,25507.0,134.967,135.219,134.841,135.1221,25507.0
2021-07-13 11:30:00,139.37,139.64,139.17,139.44,25816.0,135.0833,135.345,134.8895,135.1512,25816.0
2021-07-13 11:40:00,139.49,139.55,139.32,139.55,14708.0,135.1996,135.2578,135.0348,135.2578,14708.0
2021-07-13 11:50:00,139.53,139.64,139.4,139.5,30282.0,135.2384,135.345,135.1124,135.2093,30282.0
2021-07-13 12:00:00,139.53,139.66,139.42,139.56,12013.0,135.2384,135.3644,135.1318,135.2675,12013.0
2021-07-13 12:10:00,139.61,139.65,139.34,139.36,16121.0,135.3159,135.3547,135.0542,135.0736,16121.0
2021-07-13 12:20:00,139.34,139.34,138.95,139.01,23435.0,135.0542,135.0542,134.6762,134.7344,23435.0
2021-07-13 12:30:00,138.99,139.04,138.85,139.03,36998.0,134.715,134.7635,134.5793,134.7538,36998.0
2021-07-13 12:40:00,139.03,139.2,139.01,139.16,41765.0,134.7538,134.9185,134.7344,134.8798,41765.0
2021-07-13 12:50:00,139.17,139.26,139.03,139.09,13113.0,134.8895,134.9767,134.7538,134.8119,13113.0
2021-07-13 13:00:00,139.1,139.14,138.97,139.08,19264.0,134.8216,134.8604,134.6956,134.8022,19264.0
2021-07-13 13:10:00,139.07,139.07,138.74,138.74,25706.0,134.7925,134.7925,134.4727,134.4727,25706.0
2021-07-13 13:20:00,138.78,139.13,138.76,138.97,28231.0,134.5115,134.8507,134.4921,134.6956,28231.0
2021-07-13 13:30:00,138.91,139.0,138.75,139.0,19668.0,134.6375,134.7247,134.4824,134.7247,19668.0
2021-07-13 13:40:00,138.97,139.1,138.87,139.05,10273.0,134.6956,134.8216,134.5987,134.7731,10273.0
2021-07-13 13:50:00,139.05,139.23,139.0,139.19,15396.0,134.7731,134.9476,134.7247,134.9088,15396.0
2021-07-13 14:00:00,139.1,139.1,138.78,138.92,18731.0,134.8216,134.8216,134.5115,134.6471,18731.0
2021-07-13 14:10:00,138.92,139.17,138.91,139.16,15929.0,134.6471,134.8895,134.6375,134.8798,15929.0
2021-07-13 14:20:00,139.13,139.15,138.96,139.15,21357.0,134.8507,134.8701,134.6859,134.8701,21357.0
2021-07-13 14:30:00,139.11,139.29,139.08,139.17,13911.0,134.8313,135.0058,134.8022,134.8895,13911.0
2021-07-13 14:40:00,139.18,139.34,139.1,139.19,24808.0,134.8992,135.0542,134.8216,134.9088,24808.0
2021-07-13 14:50:00,139.17,139.18,138.89,138.94,13077.0,134.8895,134.8992,134.6181,134.6665,13077.0
2021-07-13 15:00:00,138.9,139.05,138.77,138.83,20174.0,134.6278,134.7731,134.5018,134.5599,20174.0
2021-07-13 15:10:00,138.83,138.85,138.65,138.65,28991.0,134.5599,134.5793,134.3855,134.3855,28991.0
2021-07-13 15:20:00,138.66,138.72,138.45,138.54,47142.0,134.3951,134.4533,134.1916,134.2788,47142.0
2021-07-13 15:30:00,138.55,138.56,138.36,138.54,37886.0,134.2885,134.2982,134.1044,134.2788,37886.0
2021-07-13 15:40:00,138.54,138.73,138.42,138.49,59992.0,134.2788,134.463,134.1625,134.2304,59992.0
2021-07-13 15:50:00,138.48,138.5,138.16,138.35,216233.0,134.2207,134.2401,133.9105,134.0947,216233.0
2021-07-14 09:30:00,138.75,140.26,138.75,140.18,110815.0,134.4824,135.9459,134.4824,135.8684,110815.0
2021-07-14 09:40:00,140.14,140.67,139.91,140.15,32690.0,135.8296,136.3433,135.6067,135.8393,32690.0
2021-07-14 09:50:00,140.21,140.43,139.76,140.21,15876.0,135.8975,136.1107,135.4613,135.8975,15876.0
2021-07-14 10:00:00,140.11,140.25,139.21,139.7,12210.0,135.8005,135.9362,134.9282,135.4032,12210.0
2021-07-14 10:10:00,139.57,140.35,139.57,140.2,10901.0,135.2772,136.0332,135.2772,135.8878,10901.0
2021-07-14 10:20:00,140.28,140.29,139.44,139.56,7042.0,135.9653,135.975,135.1512,135.2675,7042.0
2021-07-14 10:30:00,139.49,139.49,138.61,138.72,12760.0,135.1996,135.1996,134.3467,134.4533,12760.0
2021-07-14 10:40:00,138.73,138.93,138.45,138.86,29374.0,134.463,134.6568,134.1916,134.589,29374.0
2021-07-14 10:50:00,138.86,139.0,138.69,138.69,14303.0,134.589,134.7247,134.4242,134.4242,14303.0
2021-07-14 11:00:00,138.69,138.7,138.02,138.03,20033.0,134.4242,134.4339,133.7748,133.7845,20033.0
2021-07-14 11:10:00,138.02,138.36,138.02,138.22,23595.0,133.7748,134.1044,133.7748,133.9687,23595.0
2021-07-14 11:20:00,138.2,138.25,137.76,137.86,35291.0,133.9493,133.9978,133.5228,133.6198,35291.0
2021-07-14 11:30:00,137.86,138.16,137.8,137.8,16498.0,133.6198,133.9105,133.5616,133.5616,16498.0
2021-07-14 11:40:00,137.75,137.75,137.21,137.36,28783.0,133.5131,133.5131,132.9897,133.1351,28783.0
2021-07-14 11:50:00,137.39,137.5,137.23,137.33,18257.0,133.1642,133.2708,133.0091,133.1061,18257.0
2021-07-14 12:00:00,137.33,138.0,137.33,137.93,33675.0,133.1061,133.7554,133.1061,133.6876,33675.0
2021-07-14 12:10:00,137.93,138.07,137.76,137.91,10132.0,133.6876,133.8233,133.5228,133.6682,10132.0
2021-07-14 12:20:00,137.91,138.25,137.9,138.25,9443.0,133.6682,133.9978,133.6585,133.9978,9443.0
2021-07-14 12:30:00,138.21,138.91,138.18,138.86,27881.0,133.959,134.6375,133.9299,134.589,27881.0
2021-07-14 12:40:00,138.83,138.9,138.65,138.76,22456.0,134.5599,134.6278,134.3855,134.4921,22456.0
2021-07-14 12:50:00,138.72,138.82,138.59,138.78,7609.0,134.4533,134.5502,134.3273,134.5115,7609.0
2021-07-14 13:00:00,138.81,138.91,138.73,138.74,10708.0,134.5405,134.6375,134.463,134.4727,10708.0
2021-07-14 13:10:00,138.68,138.84,138.5,138.53,9810.0,134.4145,134.5696,134.2401,134.2691,9810.0
2021-07-14 13:20:00,138.51,138.6,138.45,138.48,8363.0,134.2498,134.337,134.1916,134.2207,8363.0
2021-07-14 13:30:00,138.48,138.75,138.46,138.65,13780.0,134.2207,134.4824,134.2013,134.3855,13780.0
2021-07-14 13:40:00,138.68,138.69,138.51,138.59,9016.0,134.4145,134.4242,134.2498,134.3273,9016.0
2021-07-14 13:50:00,138.59,138.65,138.53,138.62,4833.0,134.3273,134.3855,134.2691,134.3564,4833.0
2021-07-14 14:00:00,138.64,138.7,138.44,138.49,6790.0,134.3758,134.4339,134.1819,134.2304,6790.0
2021-07-14 14:10:00,138.47,138.73,138.46,138.57,8170.0,134.211,134.463,134.2013,134.3079,8170.0
2021-07-14 14:20:00,138.58,138.64,138.54,138.59,5584.0,134.3176,134.3758,134.2788,134.3273,5584.0
2021-07-14 14:30:00,138.62,138.63,138.46,138.53,5561.0,134.3564,134.3661,134.2013,134.2691,5561.0
2021-07-14 14:40:00,138.43,138.63,138.38,138.58,4993.0,134.1722,134.3661,134.1238,134.3176,4993.0
2021-07-14 14:50:00,138.52,138.58,138.25,138.28,8180.0,134.2595,134.3176,133.9978,134.0268,8180.0
2021-07-14 15:00:00,138.31,138.49,138.28,138.44,7402.0,134.0559,134.2304,134.0268,134.1819,7402.0
2021-07-14 15:10:00,138.45,138.45,138.18,138.34,19734.0,134.1916,134.1916,133.9299,134.085,19734.0
2021-07-14 15:20:00,138.34,138.6,138.34,138.5,34628.0,134.085,134.337,134.085,134.2401,34628.0
2021-07-14 15:30:00,138.5,139.03,138.43,139.02,96085.0,134.2401,134.7538,134.1722,134.7441,96085.0
2021-07-14 15:40:00,139.02,139.75,138.98,139.75,150039.0,134.7441,135.4516,134.7053,135.4516,150039.0
2021-07-14 15:50:00,139.68,139.75,139.34,139.68,211876.0,135.3838,135.4516,135.0542,135.3838,211876.0
2021-07-15 09:30:00,139.19,139.63,138.79,138.94,53766.0,134.9088,135.3353,134.5211,134.6665,53766.0
2021-07-15 09:40:00,138.89,139.24,138.13,139.06,43773.0,134.6181,134.9573,133.8814,134.7828,43773.0
2021-07-15 09:50:00,138.98,139.43,138.93,139.43,15245.0,134.7053,135.1415,134.6568,135.1415,15245.0
2021-07-15 10:00:00,139.42,139.71,139.29,139.43,13810.0,135.1318,135.4128,135.0058,135.1415,13810.0
2021-07-15 10:10:00,139.44,139.66,139.26,139.26,13812.0,135.1512,135.3644,134.9767,134.9767,13812.0
2021-07-15 10:20:00,139.21,139.37,139.04,139.34,24572.0,134.9282,135.0833,134.7635,135.0542,24572.0
2021-07-15 10:30:00,139.32,139.38,138.88,139.16,14189.0,135.0348,135.093,134.6084,134.8798,14189.0
2021-07-15 10:40:00,139.04,139.47,138.83,139.34,7227.0,134.7635,135.1802,134.5599,135.0542,7227.0
2021-07-15 10:50:00,139.42,139.87,139.27,139.73,11980.0,135.1318,135.5679,134.9864,135.4322,11980.0
2021-07-15 11:00:00,139.68,139.69,139.19,139.47,12008.0,135.3838,135.3935,134.9088,135.1802,12008.0
2021-07-15 11:10:00,139.49,139.62,139.31,139.62,8413.0,135.1996,135.3256,135.0252,135.3256,8413.0
2021-07-15 11:20:00,139.58,139.84,139.58,139.78,8601.0,135.2868,135.5388,135.2868,135.4807,8601.0
2021-07-15 11:30:00,139.65,140.13,139.62,140.12,21281.0,135.3547,135.8199,135.3256,135.8102,21281.0
2021-07-15 11:40:00,140.07,140.15,139.91,140.04,24179.0,135.7618,135.8393,135.6067,135.7327,24179.0
2021-07-15 11:50:00,139.99,140.22,139.97,139.99,29947.0,135.6842,135.9072,135.6649,135.6842,29947.0
2021-07-15 12:00:00,139.96,140.09,139.79,139.91,27638.0,135.6552,135.7812,135.4904,135.6067,27638.0
2021-07-15 12:10:00,139.91,140.18,139.74,139.74,24460.0,135.6067,135.8684,135.4419,135.4419,24460.0
2021-07-15 12:20:00,139.74,139.79,139.38,139.41,12184.0,135.4419,135.4904,135.093,135.1221,12184.0
2021-07-15 12:30:00,139.41,139.55,139.27,139.34,8872.0,135.1221,135.2578,134.9864,135.0542,8872.0
2021-07-15 12:40:00,139.34,139.76,139.34,139.68,20181.0,135.0542,135.4613,135.0542,135.3838,20181.0
2021-07-15 12:50:00,139.64,139.72,139.55,139.65,21697.0,135.345,135.4225,135.2578,135.3547,21697.0
2021-07-15 13:00:00,139.64,139.7,139.14,139.14,39088.0,135.345,135.4032,134.8604,134.8604,39088.0
2021-07-15 13:10:00,139.19,139.26,138.85,138.85,17435.0,134.9088,134.9767,134.5793,134.5793,17435.0
2021-07-15 13:20:00,138.89,139.22,138.89,139.08,26876.0,134.6181,134.9379,134.6181,134.8022,26876.0
2021-07-15 13:30:00,139.05,139.08,138.52,138.55,34336.0,134.7731,134.8022,134.2595,134.2885,34336.0
2021-07-15 13:40:00,138.59,138.77,138.39,138.69,9241.0,134.3273,134.5018,134.1334,134.4242,9241.0
2021-07-15 13:50:00,138.68,138.72,138.26,138.26,15969.0,134.4145,134.4533,134.0074,134.0074,15969.0
2021-07-15 14:00:00,138.26,138.67,138.26,138.56,14472.0,134.0074,134.4048,134.0074,134.2982,14472.0
2021-07-15 14:10:00,138.53,138.81,138.51,138.67,13278.0,134.2691,134.5405,134.2498,134.4048,13278.0
2021-07-15 14:20:00,138.66,139.37,138.65,139.3,24593.0,134.3951,135.0833,134.3855,135.0155,24593.0
2021-07-15 14:30:00,139.25,139.32,138.8,138.9,6984.0,134.967,135.0348,134.5308,134.6278,6984.0
2021-07-15 14:40:00,138.91,139.28,138.87,139.28,8189.0,134.6375,134.9961,134.5987,134.9961,8189.0
2021-07-15 14:50:00,139.28,139.37,139.1,139.19,8807.0,134.9961,135.0833,134.8216,134.9088,8807.0
2021-07-15 15:00:00,139.15,139.33,139.14,139.27,11302.0,134.8701,135.0445,134.8604,134.9864,11302.0
2021-07-15 15:10:00,139.24,139.41,139.04,139.36,17021.0,134.9573,135.1221,134.7635,135.0736,17021.0
2021-07-15 15:20:00,139.39,139.46,139.21,139.24,11971.0,135.1027,135.1705,134.9282,134.9573,11971.0
2021-07-15 15:30:00,139.28,139.54,139.27,139.42,20812.0,134.9961,135.2481,134.9864,135.1318,20812.0
2021-07-15 15:40:00,139.4,139.47,139.14,139.27,36526.0,135.1124,135.1802,134.8604,134.9864,36526.0
2021-07-15 15:50:00,139.3,139.59,139.3,139.54,86346.0,135.0155,135.2965,135.0155,135.2481,86346.0
2021-07-16 09:30:00,140.66,140.99,140.26,140.61,96271.0,136.3336,136.6535,135.9459,136.2852,96271.0
2021-07-16 09:40:00,140.61,141.1,140.3,140.99,72878.0,136.2852,136.7601,135.9847,136.6535,72878.0
2021-07-16 09:50:00,141.0,141.2,140.79,141.05,44344.0,136.6632,136.857,136.4596,136.7116,44344.0
2021-07-16 10:00:00,140.95,141.03,140.46,140.51,24580.0,136.6147,136.6922,136.1398,136.1882,24580.0
2021-07-16 10:10:00,140.55,140.55,139.93,140.0,20708.0,136.227,136.227,135.6261,135.6939,20708.0
2021-07-16 10:20:00,140.05,140.06,139.5,139.5,25186.0,135.7424,135.7521,135.2093,135.2093,25186.0
2021-07-16 10:30:00,139.43,139.69,139.25,139.45,16175.0,135.1415,135.3935,134.967,135.1608,16175.0
2021-07-16 10:40:00,139.5,139.71,139.16,139.23,16238.0,135.2093,135.4128,134.8798,134.9476,16238.0
2021-07-16 10:50:00,139.23,139.62,139.23,139.53,14204.0,134.9476,135.3256,134.9476,135.2384,14204.0
2021-07-16 11:00:00,139.6,139.7,139.17,139.23,29892.0,135.3062,135.4032,134.8895,134.9476,29892.0
2021-07-16 11:10:00,139.15,139.34,139.07,139.27,11503.0,134.8701,135.0542,134.7925,134.9864,11503.0
2021-07-16 11:20:00,139.22,139.56,139.14,139.2,17216.0,134.9379,135.2675,134.8604,134.9185,17216.0
2021-07-16 11:30:00,139.18,139.61,139.18,139.49,12465.0,134.8992,135.3159,134.8992,135.1996,12465.0
2021-07-16 11:40:00,139.54,139.63,139.38,139.48,7423.0,135.2481,135.3353,135.093,135.1899,7423.0
2021-07-16 11:50:00,139.41,139.5,139.39,139.5,7272.0,135.1221,135.2093,135.1027,135.2093,7272.0
2021-07-16 12:00:00,139.49,139.52,139.3,139.3,9376.0,135.1996,135.2287,135.0155,135.0155,9376.0
2021-07-16 12:10:00,139.35,139.56,139.33,139.5,18888.0,135.0639,135.2675,135.0445,135.2093,18888.0
2021-07-16 12:20:00,139.44,139.44,139.16,139.25,7149.0,135.1512,135.1512,134.8798,134.967,7149.0
2021-07-16 12:30:00,139.19,139.35,139.07,139.07,6826.0,134.9088,135.0639,134.7925,134.7925,6826.0
2021-07-16 12:40:00,139.11,139.14,138.87,138.91,42698.0,134.8313,134.8604,134.5987,134.6375,42698.0
2021-07-16 12:50:00,138.91,139.06,138.84,138.84,10428.0,134.6375,134.7828,134.5696,134.5696,10428.0
2021-07-16 13:00:00,138.81,138.88,138.66,138.66,11250.0,134.5405,134.6084,134.3951,134.3951,11250.0
2021-07-16 13:10:00,138.62,138.65,138.41,138.57,35067.0,134.3564,134.3855,134.1528,134.3079,35067.0
2021-07-16 13:20:00,138.53,138.53,138.0,138.02,23197.0,134.2691,134.2691,133.7554,133.7748,23197.0
2021-07-16 13:30:00,137.96,138.03,137.42,137.46,26528.0,133.7167,133.7845,133.1933,133.2321,26528.0
2021-07-16 13:40:00,137.41,137.46,137.27,137.29,22726.0,133.1836,133.2321,133.0479,133.0673,22726.0
2021-07-16 13:50:00,137.33,137.43,137.28,137.32,35560.0,133.1061,133.203,133.0576,133.0964,35560.0
2021-07-16 14:00:00,137.26,137.42,136.74,136.91,109996.0,133.0382,133.1933,132.5342,132.699,109996.0
2021-07-16 14:10:00,136.92,136.93,136.62,136.87,34506.0,132.7087,132.7184,132.4179,132.6602,34506.0
2021-07-16 14:20:00,136.86,136.9,136.45,136.45,25667.0,132.6505,132.6893,132.2531,132.2531,25667.0
2021-07-16 14:30:00,136.45,136.56,136.2,136.26,28740.0,132.2531,132.3597,132.0108,132.069,28740.0
2021-07-16 14:40:00,136.31,136.44,136.16,136.18,36205.0,132.1174,132.2434,131.972,131.9914,36205.0
2021-07-16 14:50:00,136.14,136.22,135.89,135.97,30185.0,131.9527,132.0302,131.7103,131.7879,30185.0
2021-07-16 15:00:00,135.97,135.97,135.61,135.74,26928.0,131.7879,131.7879,131.439,131.565,26928.0
2021-07-16 15:10:00,135.8,136.11,135.74,136.11,19314.0,131.6231,131.9236,131.565,131.9236,19314.0
2021-07-16 15:20:00,136.13,136.15,135.73,135.73,32008.0,131.943,131.9623,131.5553,131.5553,32008.0
2021-07-16 15:30:00,135.75,135.87,135.19,135.27,45977.0,131.5746,131.691,131.0319,131.1094,45977.0
2021-07-16 15:40:00,135.29,135.5,135.05,135.09,51031.0,131.1288,131.3323,130.8962,130.9349,51031.0
2021-07-16 15:50:00,135.04,135.3,134.89,135.05,209593.0,130.8865,131.1385,130.7411,130.8962,209593.0
2021-07-19 09:30:00,131.16,131.16,129.0,130.15,272063.0,127.1258,127.1258,125.0323,126.1469,272063.0
2021-07-19 09:40:00,130.1,130.22,128.94,129.56,122984.0,126.0984,126.2147,124.9741,125.575,122984.0
2021-07-19 09:50:00,129.54,129.54,128.38,128.58,95749.0,125.5557,125.5557,124.4313,124.6252,95749.0
2021-07-19 10:00:00,128.52,128.97,128.16,128.48,106021.0,124.567,125.0032,124.2181,124.5283,106021.0
2021-07-19 10:10:00,128.44,128.68,127.66,127.95,157969.0,124.4895,124.7221,123.7335,124.0146,157969.0
2021-07-19 10:20:00,127.9,128.18,127.23,127.47,103815.0,123.9661,124.2375,123.3167,123.5493,103815.0
2021-07-19 10:30:00,127.47,129.6,127.39,129.6,66546.0,123.5493,125.6138,123.4718,125.6138,66546.0
2021-07-19 10:40:00,129.63,130.46,129.36,130.35,36682.0,125.6429,126.4474,125.3812,126.3407,36682.0
2021-07-19 10:50:00,130.38,130.41,129.59,129.72,41314.0,126.3698,126.3989,125.6041,125.7301,41314.0
2021-07-19 11:00:00,129.67,130.21,129.46,130.16,42520.0,125.6817,126.205,125.4781,126.1566,42520.0
2021-07-19 11:10:00,130.21,130.65,130.13,130.36,48856.0,126.205,126.6315,126.1275,126.3504,48856.0
2021-07-19 11:20:00,130.44,130.64,130.02,130.53,75972.0,126.428,126.6218,126.0209,126.5152,75972.0
2021-07-19 11:30:00,130.56,132.31,130.52,132.25,111234.0,126.5443,128.2405,126.5055,128.1823,111234.0
2021-07-19 11:40:00,132.15,132.67,131.9,132.31,68750.0,128.0854,128.5894,127.8431,128.2405,68750.0
2021-07-19 11:50:00,132.31,132.9,132.22,132.75,39958.0,128.2405,128.8123,128.1532,128.6669,39958.0
2021-07-19 12:00:00,132.76,132.81,131.98,131.99,42810.0,128.6766,128.7251,127.9206,127.9303,42810.0
2021-07-19 12:10:00,132.05,132.58,131.98,132.01,24852.0,127.9885,128.5022,127.9206,127.9497,24852.0
2021-07-19 12:20:00,132.02,132.14,131.5,131.54,82187.0,127.9594,128.0757,127.4554,127.4941,82187.0
2021-07-19 12:30:00,131.49,131.67,131.34,131.53,36407.0,127.4457,127.6201,127.3003,127.4844,36407.0
2021-07-19 12:40:00,131.54,131.81,131.41,131.59,41183.0,127.4941,127.7558,127.3681,127.5426,41183.0
2021-07-19 12:50:00,131.58,132.03,131.45,131.6,35463.0,127.5329,127.9691,127.4069,127.5523,35463.0
2021-07-19 13:00:00,131.63,132.02,131.56,131.96,22212.0,127.5814,127.9594,127.5135,127.9012,22212.0
2021-07-19 13:10:00,131.98,131.98,131.18,131.22,22273.0,127.9206,127.9206,127.1452,127.184,22273.0
2021-07-19 13:20:00,131.17,131.26,130.92,131.16,26550.0,127.1355,127.2228,126.8932,127.1258,26550.0
2021-07-19 13:30:00,131.16,131.49,130.93,131.25,33083.0,127.1258,127.4457,126.9029,127.2131,33083.0
2021-07-19 13:40:00,131.25,131.36,130.62,130.64,28334.0,127.2131,127.3197,126.6024,126.6218,28334.0
2021-07-19 13:50:00,130.55,130.74,130.33,130.39,35810.0,126.5346,126.7187,126.3214,126.3795,35810.0
2021-07-19 14:00:00,130.41,131.27,130.41,130.64,30048.0,126.3989,127.2324,126.3989,126.6218,30048.0
2021-07-19 14:10:00,130.65,130.94,130.64,130.74,27434.0,126.6315,126.9126,126.6218,126.7187,27434.0
2021-07-19 14:20:00,130.77,130.83,130.48,130.74,27793.0,126.7478,126.806,126.4667,126.7187,27793.0
2021-07-19 14:30:00,130.7,130.72,130.24,130.46,34617.0,126.68,126.6994,126.2341,126.4474,34617.0
2021-07-19 14:40:00,130.42,130.68,130.35,130.65,24255.0,126.4086,126.6606,126.3407,126.6315,24255.0
2021-07-19 14:50:00,130.65,130.98,130.47,130.55,33781.0,126.6315,126.9514,126.457,126.5346,33781.0
2021-07-19 15:00:00,130.57,130.78,130.36,130.7,20866.0,126.554,126.7575,126.3504,126.68,20866.0
2021-07-19 15:10:00,130.68,130.87,130.05,130.09,31102.0,126.6606,126.8447,126.05,126.0887,31102.0
2021-07-19 15:20:00,130.17,130.31,130.0,130.19,76160.0,126.1663,126.302,126.0015,126.1857,76160.0
2021-07-19 15:30:00,130.14,130.65,130.14,130.54,109572.0,126.1372,126.6315,126.1372,126.5249,109572.0
2021-07-19 15:40:00,130.52,130.96,130.4,130.71,138256.0,126.5055,126.932,126.3892,126.6897,138256.0
2021-07-19 15:50:00,130.68,130.89,130.42,130.88,284631.0,126.6606,126.8641,126.4086,126.8544,284631.0
2021-07-20 09:30:00,131.23,131.46,130.41,131.17,61409.0,127.1937,127.4166,126.3989,127.1355,61409.0
2021-07-20 09:40:00,130.96,130.96,130.33,130.78,17410.0,126.932,126.932,126.3214,126.7575,17410.0
2021-07-20 09:50:00,130.75,132.02,130.65,131.86,35846.0,126.7284,127.9594,126.6315,127.8043,35846.0
2021-07-20 10:00:00,131.74,131.91,131.04,131.21,23819.0,127.688,127.8528,127.0095,127.1743,23819.0
2021-07-20 10:10:00,131.21,132.46,131.1,132.33,52639.0,127.1743,128.3858,127.0677,128.2598,52639.0
2021-07-20 10:20:00,132.36,133.2,132.33,132.88,43763.0,128.2889,129.1031,128.2598,128.7929,43763.0
2021-07-20 10:30:00,132.93,133.11,132.2,132.5,55630.0,128.8414,129.0158,128.1338,128.4246,55630.0
2021-07-20 10:40:00,132.51,132.73,132.38,132.56,17019.0,128.4343,128.6475,128.3083,128.4828,17019.0
2021-07-20 10:50:00,132.64,133.51,132.64,133.51,23165.0,128.5603,129.4035,128.5603,129.4035,23165.0
2021-07-20 11:00:00,133.56,134.2,133.56,133.78,54578.0,129.452,130.0723,129.452,129.6652,54578.0
2021-07-20 11:10:00,133.84,134.0,133.06,133.33,91344.0,129.7234,129.8785,128.9674,129.2291,91344.0
2021-07-20 11:20:00,133.37,133.99,133.37,133.67,25749.0,129.2679,129.8688,129.2679,129.5586,25749.0
2021-07-20 11:30:00,133.6,134.05,133.34,133.97,25693.0,129.4908,129.9269,129.2388,129.8494,25693.0
2021-07-20 11:40:00,134.06,134.7,134.03,134.68,33423.0,129.9366,130.5569,129.9076,130.5376,33423.0
2021-07-20 11:50:00,134.72,134.78,134.53,134.77,15298.0,130.5763,130.6345,130.3922,130.6248,15298.0
2021-07-20 12:00:00,134.77,134.77,134.22,134.28,24355.0,130.6248,130.6248,130.0917,130.1499,24355.0
2021-07-20 12:10:00,134.32,134.76,134.31,134.55,21276.0,130.1886,130.6151,130.1789,130.4116,21276.0
2021-07-20 12:20:00,134.55,134.93,134.5,134.8,25203.0,130.4116,130.7799,130.3631,130.6539,25203.0
2021-07-20 12:30:00,134.84,135.08,134.8,135.03,42677.0,130.6926,130.9253,130.6539,130.8768,42677.0
2021-07-20 12:40:00,134.99,135.2,134.9,135.09,21516.0,130.838,131.0416,130.7508,130.9349,21516.0
2021-07-20 12:50:00,135.15,135.37,135.03,135.11,29487.0,130.9931,131.2063,130.8768,130.9543,29487.0
2021-07-20 13:00:00,135.11,135.4,134.62,134.73,26759.0,130.9543,131.2354,130.4794,130.586,26759.0
2021-07-20 13:10:00,134.74,135.02,134.65,134.8,12135.0,130.5957,130.8671,130.5085,130.6539,12135.0
2021-07-20 13:20:00,134.81,134.88,134.46,134.62,14714.0,130.6636,130.7314,130.3243,130.4794,14714.0
2021-07-20 13:30:00,134.57,134.98,134.57,134.91,12355.0,130.4309,130.8283,130.4309,130.7605,12355.0
2021-07-20 13:40:00,134.96,135.03,134.74,134.78,8534.0,130.8089,130.8768,130.5957,130.6345,8534.0
2021-07-20 13:50:00,134.79,135.15,134.74,135.0,14978.0,130.6442,130.9931,130.5957,130.8477,14978.0
2021-07-20 14:00:00,135.02,135.15,134.86,134.94,28750.0,130.8671,130.9931,130.712,130.7896,28750.0
2021-07-20 14:10:00,134.94,135.17,134.83,135.15,50053.0,130.7896,131.0125,130.6829,130.9931,50053.0
2021-07-20 14:20:00,135.15,135.43,135.05,135.3,15460.0,130.9931,131.2645,130.8962,131.1385,15460.0
2021-07-20 14:30:00,135.37,135.57,135.35,135.55,14600.0,131.2063,131.4002,131.187,131.3808,14600.0
2021-07-20 14:40:00,135.62,135.85,135.55,135.64,18471.0,131.4486,131.6716,131.3808,131.468,18471.0
2021-07-20 14:50:00,135.64,135.8,135.64,135.69,16110.0,131.468,131.6231,131.468,131.5165,16110.0
2021-07-20 15:00:00,135.7,135.92,135.63,135.75,15344.0,131.5262,131.7394,131.4583,131.5746,15344.0
2021-07-20 15:10:00,135.78,135.78,135.62,135.67,23553.0,131.6037,131.6037,131.4486,131.4971,23553.0
2021-07-20 15:20:00,135.67,135.77,135.54,135.73,24777.0,131.4971,131.594,131.3711,131.5553,24777.0
2021-07-20 15:30:00,135.71,135.74,135.41,135.5,28947.0,131.5359,131.565,131.2451,131.3323,28947.0
2021-07-20 15:40:00,135.55,135.57,135.29,135.4,65124.0,131.3808,131.4002,131.1288,131.2354,65124.0
2021-07-20 15:50:00,135.39,135.47,135.02,135.02,135854.0,131.2257,131.3033,130.8671,130.8671,135854.0
2021-07-21 09:30:00,135.43,138.49,135.43,138.22,110785.0,131.2645,134.2304,131.2645,133.9687,110785.0
2021-07-21 09:40:00,138.15,139.3,137.9,139.1,75531.0,133.9008,135.0155,133.6585,134.8216,75531.0
2021-07-21 09:50:00,139.16,139.63,139.08,139.44,69390.0,134.8798,135.3353,134.8022,135.1512,69390.0
2021-07-21 10:00:00,139.4,140.34,139.32,140.29,96508.0,135.1124,136.0235,135.0348,135.975,96508.0
2021-07-21 10:10:00,140.26,141.07,139.89,140.73,89918.0,135.9459,136.731,135.5873,136.4015,89918.0
2021-07-21 10:20:00,140.66,140.95,139.88,139.99,53336.0,136.3336,136.6147,135.5776,135.6842,53336.0
2021-07-21 10:30:00,139.94,140.12,139.6,139.83,64746.0,135.6358,135.8102,135.3062,135.5292,64746.0
2021-07-21 10:40:00,139.94,139.94,139.25,139.37,30199.0,135.6358,135.6358,134.967,135.0833,30199.0
2021-07-21 10:50:00,139.4,139.63,138.94,139.02,57812.0,135.1124,135.3353,134.6665,134.7441,57812.0
2021-07-21 11:00:00,139.03,139.56,138.98,139.27,31790.0,134.7538,135.2675,134.7053,134.9864,31790.0
2021-07-21 11:10:00,139.18,139.49,139.04,139.29,24808.0,134.8992,135.1996,134.7635,135.0058,24808.0
2021-07-21 11:20:00,139.33,139.57,138.89,139.01,32928.0,135.0445,135.2772,134.6181,134.7344,32928.0
2021-07-21 11:30:00,139.03,139.28,139.0,139.16,16583.0,134.7538,134.9961,134.7247,134.8798,16583.0
2021-07-21 11:40:00,139.16,139.88,139.1,139.88,13143.0,134.8798,135.5776,134.8216,135.5776,13143.0
2021-07-21 11:50:00,139.86,140.07,139.79,140.07,19244.0,135.5582,135.7618,135.4904,135.7618,19244.0
2021-07-21 12:00:00,140.05,140.13,139.84,140.06,14665.0,135.7424,135.8199,135.5388,135.7521,14665.0
2021-07-21 12:10:00,140.07,140.14,139.92,140.07,33731.0,135.7618,135.8296,135.6164,135.7618,33731.0
2021-07-21 12:20:00,140.08,140.13,139.77,139.81,20711.0,135.7715,135.8199,135.471,135.5098,20711.0
2021-07-21 12:30:00,139.78,139.93,139.69,139.83,12728.0,135.4807,135.6261,135.3935,135.5292,12728.0
2021-07-21 12:40:00,139.86,139.96,139.72,139.89,9145.0,135.5582,135.6552,135.4225,135.5873,9145.0
2021-07-21 12:50:00,139.86,139.99,139.82,139.93,12555.0,135.5582,135.6842,135.5195,135.6261,12555.0
2021-07-21 13:00:00,139.94,140.16,139.93,140.13,45439.0,135.6358,135.849,135.6261,135.8199,45439.0
2021-07-21 13:10:00,140.12,140.31,140.06,140.27,34181.0,135.8102,135.9944,135.7521,135.9556,34181.0
2021-07-21 13:20:00,140.31,140.66,140.24,140.62,18192.0,135.9944,136.3336,135.9265,136.2949,18192.0
2021-07-21 13:30:00,140.62,140.64,140.23,140.41,14583.0,136.2949,136.3142,135.9169,136.0913,14583.0
2021-07-21 13:40:00,140.39,140.56,140.29,140.3,8224.0,136.0719,136.2367,135.975,135.9847,8224.0
2021-07-21 13:50:00,140.33,140.54,140.33,140.4,9308.0,136.0138,136.2173,136.0138,136.0816,9308.0
2021-07-21 14:00:00,140.43,140.61,140.4,140.43,13581.0,136.1107,136.2852,136.0816,136.1107,13581.0
2021-07-21 14:10:00,140.45,140.45,140.03,140.03,28085.0,136.1301,136.1301,135.723,135.723,28085.0
2021-07-21 14:20:00,140.06,140.3,139.93,140.3,9842.0,135.7521,135.9847,135.6261,135.9847,9842.0
2021-07-21 14:30:00,140.3,140.3,140.08,140.14,10738.0,135.9847,135.9847,135.7715,135.8296,10738.0
2021-07-21 14:40:00,140.1,140.16,139.97,140.16,9591.0,135.7909,135.849,135.6649,135.849,9591.0
2021-07-21 14:50:00,140.11,140.11,139.93,139.93,19485.0,135.8005,135.8005,135.6261,135.6261,19485.0
2021-07-21 15:00:00,139.96,140.1,139.96,140.0,37337.0,135.6552,135.7909,135.6552,135.6939,37337.0
2021-07-21 15:10:00,140.02,140.14,139.94,140.07,72404.0,135.7133,135.8296,135.6358,135.7618,72404.0
2021-07-21 15:20:00,140.07,140.21,139.83,139.96,63734.0,135.7618,135.8975,135.5292,135.6552,63734.0
2021-07-21 15:30:00,139.98,140.22,139.94,140.21,57043.0,135.6745,135.9072,135.6358,135.8975,57043.0
2021-07-21 15:40:00,140.22,140.42,140.03,140.04,67583.0,135.9072,136.101,135.723,135.7327,67583.0
2021-07-21 15:50:00,140.03,140.45,139.96,140.36,313136.0,135.723,136.1301,135.6552,136.0429,313136.0
2021-07-22 09:30:00,139.46,139.66,137.59,138.5,74558.0,135.1705,135.3644,133.3581,134.2401,74558.0
2021-07-22 09:40:00,138.63,139.37,138.34,138.49,34683.0,134.3661,135.0833,134.085,134.2304,34683.0
2021-07-22 09:50:00,138.55,138.78,138.15,138.62,31128.0,134.2885,134.5115,133.9008,134.3564,31128.0
2021-07-22 10:00:00,138.63,139.16,138.22,139.16,28505.0,134.3661,134.8798,133.9687,134.8798,28505.0
2021-07-22 10:10:00,139.18,139.91,139.18,139.84,56563.0,134.8992,135.6067,134.8992,135.5388,56563.0
2021-07-22 10:20:00,139.82,139.91,138.68,138.69,17856.0,135.5195,135.6067,134.4145,134.4242,17856.0
2021-07-22 10:30:00,138.66,138.94,138.57,138.85,9163.0,134.3951,134.6665,134.3079,134.5793,9163.0
2021-07-22 10:40:00,138.84,139.19,138.8,138.86,9595.0,134.5696,134.9088,134.5308,134.589,9595.0
2021-07-22 10:50:00,138.73,138.79,138.37,138.37,12152.0,134.463,134.5211,134.1141,134.1141,12152.0
2021-07-22 11:00:00,138.45,138.54,138.05,138.06,11892.0,134.1916,134.2788,133.8039,133.8136,11892.0
2021-07-22 11:10:00,138.1,138.24,137.84,137.97,14873.0,133.8524,133.9881,133.6004,133.7264,14873.0
2021-07-22 11:20:00,137.94,138.12,137.78,137.92,11645.0,133.6973,133.8718,133.5422,133.6779,11645.0
2021-07-22 11:30:00,137.9,138.43,137.73,138.43,61286.0,133.6585,134.1722,133.4937,134.1722,61286.0
2021-07-22 11:40:00,138.35,138.39,137.88,138.0,12427.0,134.0947,134.1334,133.6391,133.7554,12427.0
2021-07-22 11:50:00,137.91,137.97,137.73,137.81,12734.0,133.6682,133.7264,133.4937,133.5713,12734.0
2021-07-22 12:00:00,137.84,137.88,137.59,137.59,16690.0,133.6004,133.6391,133.3581,133.3581,16690.0
2021-07-22 12:10:00,137.53,137.62,137.29,137.39,32992.0,133.2999,133.3871,133.0673,133.1642,32992.0
2021-07-22 12:20:00,137.33,137.84,137.28,137.8,12683.0,133.1061,133.6004,133.0576,133.5616,12683.0
2021-07-22 12:30:00,137.89,138.01,137.81,137.83,10582.0,133.6488,133.7651,133.5713,133.5907,10582.0
2021-07-22 12:40:00,137.78,138.0,137.75,137.77,13481.0,133.5422,133.7554,133.5131,133.5325,13481.0
2021-07-22 12:50:00,137.8,138.13,137.8,138.08,12337.0,133.5616,133.8814,133.5616,133.833,12337.0
2021-07-22 13:00:00,138.1,138.37,138.01,138.34,16756.0,133.8524,134.1141,133.7651,134.085,16756.0
2021-07-22 13:10:00,138.32,138.55,138.32,138.44,21053.0,134.0656,134.2885,134.0656,134.1819,21053.0
2021-07-22 13:20:00,138.42,138.63,138.34,138.63,16124.0,134.1625,134.3661,134.085,134.3661,16124.0
2021-07-22 13:30:00,138.69,138.71,138.43,138.62,35705.0,134.4242,134.4436,134.1722,134.3564,35705.0
2021-07-22 13:40:00,138.61,138.81,138.6,138.7,12670.0,134.3467,134.5405,134.337,134.4339,12670.0
2021-07-22 13:50:00,138.73,138.92,138.58,138.86,9247.0,134.463,134.6471,134.3176,134.589,9247.0
2021-07-22 14:00:00,138.84,138.97,138.77,138.79,7457.0,134.5696,134.6956,134.5018,134.5211,7457.0
2021-07-22 14:10:00,138.79,138.95,138.77,138.87,9159.0,134.5211,134.6762,134.5018,134.5987,9159.0
2021-07-22 14:20:00,138.83,138.83,138.69,138.72,16358.0,134.5599,134.5599,134.4242,134.4533,16358.0
2021-07-22 14:30:00,138.75,138.75,138.45,138.46,11461.0,134.4824,134.4824,134.1916,134.2013,11461.0
2021-07-22 14:40:00,138.42,138.46,138.25,138.4,17179.0,134.1625,134.2013,133.9978,134.1431,17179.0
2021-07-22 14:50:00,138.44,138.69,138.37,138.62,8346.0,134.1819,134.4242,134.1141,134.3564,8346.0
2021-07-22 15:00:00,138.63,138.78,138.57,138.61,9199.0,134.3661,134.5115,134.3079,134.3467,9199.0
2021-07-22 15:10:00,138.61,138.69,138.46,138.69,9285.0,134.3467,134.4242,134.2013,134.4242,9285.0
2021-07-22 15:20:00,138.72,138.73,138.55,138.61,7051.0,134.4533,134.463,134.2885,134.3467,7051.0
2021-07-22 15:30:00,138.64,138.66,138.33,138.47,19450.0,134.3758,134.3951,134.0753,134.211,19450.0
2021-07-22 15:40:00,138.45,138.61,138.24,138.46,24424.0,134.1916,134.3467,133.9881,134.2013,24424.0
2021-07-22 15:50:00,138.5,138.8,138.41,138.44,114978.0,134.2401,134.5308,134.1528,134.1819,114978.0
2021-07-23 09:30:00,138.77,139.78,138.48,139.18,55640.0,134.5018,135.4807,134.2207,134.8992,55640.0
2021-07-23 09:40:00,139.26,139.94,138.84,139.81,30822.0,134.9767,135.6358,134.5696,135.5098,30822.0
2021-07-23 09:50:00,139.81,139.89,139.25,139.42,63268.0,135.5098,135.5873,134.967,135.1318,63268.0
2021-07-23 10:00:00,139.42,139.51,138.21,138.28,47409.0,135.1318,135.219,133.959,134.0268,47409.0
2021-07-23 10:10:00,138.36,138.93,138.34,138.6,43366.0,134.1044,134.6568,134.085,134.337,43366.0
2021-07-23 10:20:00,138.51,139.12,138.46,139.09,30955.0,134.2498,134.841,134.2013,134.8119,30955.0
2021-07-23 10:30:00,139.09,139.37,139.01,139.08,22893.0,134.8119,135.0833,134.7344,134.8022,22893.0
2021-07-23 10:40:00,139.09,139.53,139.09,139.39,23369.0,134.8119,135.2384,134.8119,135.1027,23369.0
2021-07-23 10:50:00,139.39,139.67,139.18,139.51,20298.0,135.1027,135.3741,134.8992,135.219,20298.0
2021-07-23 11:00:00,139.48,139.57,139.29,139.46,14006.0,135.1899,135.2772,135.0058,135.1705,14006.0
2021-07-23 11:10:00,139.49,139.49,139.11,139.18,12441.0,135.1996,135.1996,134.8313,134.8992,12441.0
2021-07-23 11:20:00,139.19,139.54,139.18,139.51,13748.0,134.9088,135.2481,134.8992,135.219,13748.0
2021-07-23 11:30:00,139.53,139.75,139.5,139.58,18193.0,135.2384,135.4516,135.2093,135.2868,18193.0
2021-07-23 11:40:00,139.58,139.58,138.89,139.08,11523.0,135.2868,135.2868,134.6181,134.8022,11523.0
2021-07-23 11:50:00,139.06,139.09,138.81,138.81,16944.0,134.7828,134.8119,134.5405,134.5405,16944.0
2021-07-23 12:00:00,138.82,139.06,138.82,138.95,11066.0,134.5502,134.7828,134.5502,134.6762,11066.0
2021-07-23 12:10:00,138.99,139.35,138.99,139.34,7286.0,134.715,135.0639,134.715,135.0542,7286.0
2021-07-23 12:20:00,139.38,139.43,139.16,139.22,9305.0,135.093,135.1415,134.8798,134.9379,9305.0
2021-07-23 12:30:00,139.28,139.55,139.23,139.55,29228.0,134.9961,135.2578,134.9476,135.2578,29228.0
2021-07-23 12:40:00,139.59,139.59,139.43,139.47,12516.0,135.2965,135.2965,135.1415,135.1802,12516.0
2021-07-23 12:50:00,139.44,139.45,139.1,139.28,7955.0,135.1512,135.1608,134.8216,134.9961,7955.0
2021-07-23 13:00:00,139.28,139.39,139.23,139.33,4489.0,134.9961,135.1027,134.9476,135.0445,4489.0
2021-07-23 13:10:00,139.33,139.42,139.27,139.35,8575.0,135.0445,135.1318,134.9864,135.0639,8575.0
2021-07-23 13:20:00,139.34,139.53,139.34,139.5,11958.0,135.0542,135.2384,135.0542,135.2093,11958.0
2021-07-23 13:30:00,139.49,139.72,139.43,139.61,13924.0,135.1996,135.4225,135.1415,135.3159,13924.0
2021-07-23 13:40:00,139.63,139.67,139.43,139.67,10763.0,135.3353,135.3741,135.1415,135.3741,10763.0
2021-07-23 13:50:00,139.68,139.99,139.56,139.94,41296.0,135.3838,135.6842,135.2675,135.6358,41296.0
2021-07-23 14:00:00,139.95,139.98,139.6,139.66,21730.0,135.6455,135.6745,135.3062,135.3644,21730.0
2021-07-23 14:10:00,139.66,139.8,139.61,139.78,11672.0,135.3644,135.5001,135.3159,135.4807,11672.0
2021-07-23 14:20:00,139.76,139.83,139.52,139.52,15995.0,135.4613,135.5292,135.2287,135.2287,15995.0
2021-07-23 14:30:00,139.52,139.72,139.46,139.71,13135.0,135.2287,135.4225,135.1705,135.4128,13135.0
2021-07-23 14:40:00,139.7,139.7,139.51,139.6,16405.0,135.4032,135.4032,135.219,135.3062,16405.0
2021-07-23 14:50:00,139.59,139.7,139.53,139.7,16309.0,135.2965,135.4032,135.2384,135.4032,16309.0
2021-07-23 15:00:00,139.64,139.64,139.47,139.56,12475.0,135.345,135.345,135.1802,135.2675,12475.0
2021-07-23 15:10:00,139.57,139.65,139.54,139.6,27505.0,135.2772,135.3547,135.2481,135.3062,27505.0
2021-07-23 15:20:00,139.6,139.64,139.35,139.41,24743.0,135.3062,135.345,135.0639,135.1221,24743.0
2021-07-23 15:30:00,139.42,139.66,139.41,139.64,22279.0,135.1318,135.3644,135.1221,135.345,22279.0
2021-07-23 15:40:00,139.61,139.63,139.3,139.46,56933.0,135.3159,135.3353,135.0155,135.1705,56933.0
2021-07-23 15:50:00,139.48,139.59,139.1,139.19,139792.0,135.1899,135.2965,134.8216,134.9088,139792.0
2021-07-26 09:30:00,139.56,140.42,139.16,140.02,88426.0,135.2675,136.101,134.8798,135.7133,88426.0
2021-07-26 09:40:00,139.89,139.91,138.15,139.3,38783.0,135.5873,135.6067,133.9008,135.0155,38783.0
2021-07-26 09:50:00,139.17,139.94,139.07,139.9,17766.0,134.8895,135.6358,134.7925,135.597,17766.0
2021-07-26 10:00:00,139.95,140.65,139.84,140.54,74194.0,135.6455,136.3239,135.5388,136.2173,74194.0
2021-07-26 10:10:00,140.52,141.06,140.48,140.99,32613.0,136.1979,136.7213,136.1592,136.6535,32613.0
2021-07-26 10:20:00,141.07,141.13,140.25,140.3,36626.0,136.731,136.7892,135.9362,135.9847,36626.0
2021-07-26 10:30:00,140.34,140.42,139.55,139.63,15882.0,136.0235,136.101,135.2578,135.3353,15882.0
2021-07-26 10:40:00,139.66,139.77,139.5,139.58,14880.0,135.3644,135.471,135.2093,135.2868,14880.0
2021-07-26 10:50:00,139.56,139.73,139.26,139.3,16207.0,135.2675,135.4322,134.9767,135.0155,16207.0
2021-07-26 11:00:00,139.39,139.69,139.13,139.57,18657.0,135.1027,135.3935,134.8507,135.2772,18657.0
2021-07-26 11:10:00,139.54,139.95,139.54,139.88,15386.0,135.2481,135.6455,135.2481,135.5776,15386.0
2021-07-26 11:20:00,139.9,139.98,139.73,139.93,13290.0,135.597,135.6745,135.4322,135.6261,13290.0
2021-07-26 11:30:00,139.91,140.29,139.89,140.18,13239.0,135.6067,135.975,135.5873,135.8684,13239.0
2021-07-26 11:40:00,140.19,140.48,140.15,140.15,42933.0,135.8781,136.1592,135.8393,135.8393,42933.0
2021-07-26 11:50:00,140.18,140.38,140.08,140.23,14235.0,135.8684,136.0622,135.7715,135.9169,14235.0
2021-07-26 12:00:00,140.18,140.26,139.9,139.97,11587.0,135.8684,135.9459,135.597,135.6649,11587.0
2021-07-26 12:10:00,139.97,140.04,139.84,139.92,12050.0,135.6649,135.7327,135.5388,135.6164,12050.0
2021-07-26 12:20:00,139.99,140.61,139.98,140.56,15483.0,135.6842,136.2852,135.6745,136.2367,15483.0
2021-07-26 12:30:00,140.58,140.73,140.47,140.69,13031.0,136.2561,136.4015,136.1495,136.3627,13031.0
2021-07-26 12:40:00,140.64,140.81,140.46,140.81,9831.0,136.3142,136.479,136.1398,136.479,9831.0
2021-07-26 12:50:00,140.81,140.85,140.51,140.59,29797.0,136.479,136.5178,136.1882,136.2658,29797.0
2021-07-26 13:00:00,140.59,140.99,140.59,140.94,21344.0,136.2658,136.6535,136.2658,136.605,21344.0
2021-07-26 13:10:00,140.97,140.98,140.68,140.93,15884.0,136.6341,136.6438,136.353,136.5953,15884.0
2021-07-26 13:20:00,140.93,141.19,140.93,141.17,34274.0,136.5953,136.8473,136.5953,136.8279,34274.0
2021-07-26 13:30:00,141.19,141.21,140.91,140.98,14745.0,136.8473,136.8667,136.5759,136.6438,14745.0
2021-07-26 13:40:00,141.02,141.04,140.84,140.86,10818.0,136.6826,136.7019,136.5081,136.5275,10818.0
2021-07-26 13:50:00,140.86,141.09,140.82,141.06,18467.0,136.5275,136.7504,136.4887,136.7213,18467.0
2021-07-26 14:00:00,141.11,141.41,140.96,141.37,17838.0,136.7698,137.0606,136.6244,137.0218,17838.0
2021-07-26 14:10:00,141.39,141.55,141.36,141.53,20900.0,137.0412,137.1963,137.0121,137.1769,20900.0
2021-07-26 14:20:00,141.54,141.81,141.47,141.75,36965.0,137.1866,137.4483,137.1187,137.3901,36965.0
2021-07-26 14:30:00,141.77,141.78,141.6,141.63,12580.0,137.4095,137.4192,137.2447,137.2738,12580.0
2021-07-26 14:40:00,141.67,141.83,141.65,141.78,11980.0,137.3126,137.4676,137.2932,137.4192,11980.0
2021-07-26 14:50:00,141.77,141.81,141.67,141.7,18124.0,137.4095,137.4483,137.3126,137.3416,18124.0
2021-07-26 15:00:00,141.73,141.99,141.7,141.97,27560.0,137.3707,137.6227,137.3416,137.6033,27560.0
2021-07-26 15:10:00,141.97,142.13,141.9,142.12,27289.0,137.6033,137.7584,137.5355,137.7487,27289.0
2021-07-26 15:20:00,142.11,142.35,142.11,142.21,31722.0,137.739,137.9716,137.739,137.836,31722.0
2021-07-26 15:30:00,142.21,142.49,142.06,142.47,56941.0,137.836,138.1073,137.6906,138.088,56941.0
2021-07-26 15:40:00,142.48,142.59,142.31,142.34,40572.0,138.0976,138.2043,137.9329,137.962,40572.0
2021-07-26 15:50:00,142.37,142.51,142.22,142.47,106380.0,137.991,138.1267,137.8456,138.088,106380.0
2021-07-27 09:30:00,141.38,142.42,140.57,141.89,37093.0,137.0315,138.0395,136.2464,137.5258,37093.0
2021-07-27 09:40:00,141.8,142.12,141.44,141.75,14639.0,137.4386,137.7487,137.0896,137.3901,14639.0
2021-07-27 09:50:00,141.7,142.2,141.45,141.51,26598.0,137.3416,137.8263,137.0993,137.1575,26598.0
2021-07-27 10:00:00,141.47,141.68,141.23,141.6,10727.0,137.1187,137.3223,136.8861,137.2447,10727.0
2021-07-27 10:10:00,141.72,141.72,141.05,141.14,26436.0,137.361,137.361,136.7116,136.7989,26436.0
2021-07-27 10:20:00,141.23,141.8,141.23,141.75,25161.0,136.8861,137.4386,136.8861,137.3901,25161.0
2021-07-27 10:30:00,141.71,141.84,141.34,141.53,29496.0,137.3513,137.4773,136.9927,137.1769,29496.0
2021-07-27 10:40:00,141.47,141.54,141.01,141.22,12571.0,137.1187,137.1866,136.6729,136.8764,12571.0
2021-07-27 10:50:00,141.29,141.49,141.01,141.36,9465.0,136.9443,137.1381,136.6729,137.0121,9465.0
2021-07-27 11:00:00,141.33,141.92,141.29,141.46,14541.0,136.983,137.5549,136.9443,137.109,14541.0
2021-07-27 11:10:00,141.41,141.61,141.0,141.13,27200.0,137.0606,137.2544,136.6632,136.7892,27200.0
2021-07-27 11:20:00,141.15,141.15,140.68,140.81,18763.0,136.8086,136.8086,136.353,136.479,18763.0
2021-07-27 11:30:00,140.72,140.96,140.61,140.62,13675.0,136.3918,136.6244,136.2852,136.2949,13675.0
2021-07-27 11:40:00,140.64,141.05,140.52,140.75,38910.0,136.3142,136.7116,136.1979,136.4209,38910.0
2021-07-27 11:50:00,140.75,141.43,140.75,141.42,6833.0,136.4209,137.0799,136.4209,137.0703,6833.0
2021-07-27 12:00:00,141.25,141.27,140.71,140.84,9549.0,136.9055,136.9249,136.3821,136.5081,9549.0
2021-07-27 12:10:00,140.79,140.94,140.73,140.94,9576.0,136.4596,136.605,136.4015,136.605,9576.0
2021-07-27 12:20:00,140.9,141.68,140.9,141.68,7663.0,136.5662,137.3223,136.5662,137.3223,7663.0
2021-07-27 12:30:00,141.65,141.74,141.4,141.46,10541.0,137.2932,137.3804,137.0509,137.109,10541.0
2021-07-27 12:40:00,141.47,141.76,141.42,141.55,17996.0,137.1187,137.3998,137.0703,137.1963,17996.0
2021-07-27 12:50:00,141.56,141.6,141.37,141.53,17809.0,137.2059,137.2447,137.0218,137.1769,17809.0
2021-07-27 13:00:00,141.51,142.05,141.51,141.95,24603.0,137.1575,137.6809,137.1575,137.584,24603.0
2021-07-27 13:10:00,141.91,141.91,141.68,141.81,5131.0,137.5452,137.5452,137.3223,137.4483,5131.0
2021-07-27 13:20:00,141.67,141.78,141.58,141.69,8977.0,137.3126,137.4192,137.2253,137.3319,8977.0
2021-07-27 13:30:00,141.72,141.91,141.59,141.83,6993.0,137.361,137.5452,137.235,137.4676,6993.0
2021-07-27 13:40:00,141.86,142.24,141.84,142.21,17358.0,137.4967,137.865,137.4773,137.836,17358.0
2021-07-27 13:50:00,142.21,142.28,141.9,142.19,42945.0,137.836,137.9038,137.5355,137.8166,42945.0
2021-07-27 14:00:00,142.19,142.37,142.05,142.37,22920.0,137.8166,137.991,137.6809,137.991,22920.0
2021-07-27 14:10:00,142.41,142.76,142.4,142.75,24519.0,138.0298,138.369,138.0201,138.3593,24519.0
2021-07-27 14:20:00,142.75,142.98,142.64,142.97,16494.0,138.3593,138.5823,138.2527,138.5726,16494.0
2021-07-27 14:30:00,142.95,143.22,142.86,143.14,40677.0,138.5532,138.8149,138.466,138.7373,40677.0
2021-07-27 14:40:00,143.16,143.17,142.88,142.88,28025.0,138.7567,138.7664,138.4853,138.4853,28025.0
2021-07-27 14:50:00,142.85,143.1,142.77,143.06,28042.0,138.4563,138.6986,138.3787,138.6598,28042.0
2021-07-27 15:00:00,143.09,143.35,143.03,143.23,18442.0,138.6889,138.9409,138.6307,138.8246,18442.0
2021-07-27 15:10:00,143.22,143.22,142.93,142.95,11766.0,138.8149,138.8149,138.5338,138.5532,11766.0
2021-07-27 15:20:00,142.99,143.34,142.94,143.34,25825.0,138.592,138.9312,138.5435,138.9312,25825.0
2021-07-27 15:30:00,143.33,143.33,142.72,142.84,45533.0,138.9215,138.9215,138.3303,138.4466,45533.0
2021-07-27 15:40:00,142.81,143.04,142.71,142.99,34055.0,138.4175,138.6404,138.3206,138.592,34055.0
2021-07-27 15:50:00,143.01,143.49,143.01,143.45,97639.0,138.6113,139.0766,138.6113,139.0378,97639.0
2021-07-28 09:30:00,143.98,144.74,143.45,144.34,46182.0,139.5515,140.2881,139.0378,139.9004,46182.0
2021-07-28 09:40:00,144.43,144.56,143.32,143.47,30217.0,139.9877,140.1137,138.9118,139.0572,30217.0
2021-07-28 09:50:00,143.47,143.54,142.51,142.62,12012.0,139.0572,139.125,138.1267,138.2333,12012.0
2021-07-28 10:00:00,142.84,142.84,142.03,142.03,25753.0,138.4466,138.4466,137.6615,137.6615,25753.0
2021-07-28 10:10:00,142.14,142.23,141.54,141.75,27837.0,137.7681,137.8553,137.1866,137.3901,27837.0
2021-07-28 10:20:00,141.69,141.97,141.21,141.9,22137.0,137.3319,137.6033,136.8667,137.5355,22137.0
2021-07-28 10:30:00,141.91,142.38,141.62,142.0,22078.0,137.5452,138.0007,137.2641,137.6324,22078.0
2021-07-28 10:40:00,141.94,142.38,141.72,142.38,21179.0,137.5743,138.0007,137.361,138.0007,21179.0
2021-07-28 10:50:00,142.34,142.62,142.12,142.43,10394.0,137.962,138.2333,137.7487,138.0492,10394.0
2021-07-28 11:00:00,142.39,142.78,142.35,142.53,21212.0,138.0104,138.3884,137.9716,138.1461,21212.0
2021-07-28 11:10:00,142.6,143.74,142.57,143.44,39512.0,138.214,139.3189,138.1849,139.0281,39512.0
2021-07-28 11:20:00,143.48,143.58,142.98,142.98,21812.0,139.0669,139.1638,138.5823,138.5823,21812.0
2021-07-28 11:30:00,143.08,143.21,142.98,143.04,19970.0,138.6792,138.8052,138.5823,138.6404,19970.0
2021-07-28 11:40:00,143.03,143.38,143.0,143.36,25471.0,138.6307,138.97,138.6017,138.9506,25471.0
2021-07-28 11:50:00,143.46,143.95,143.46,143.95,15435.0,139.0475,139.5224,139.0475,139.5224,15435.0
2021-07-28 12:00:00,143.9,143.9,143.49,143.62,12113.0,139.474,139.474,139.0766,139.2026,12113.0
2021-07-28 12:10:00,143.65,143.71,143.51,143.64,5257.0,139.2317,139.2898,139.096,139.222,5257.0
2021-07-28 12:20:00,143.68,143.68,143.47,143.63,6395.0,139.2607,139.2607,139.0572,139.2123,6395.0
2021-07-28 12:30:00,143.62,143.7,143.48,143.53,9264.0,139.2026,139.2801,139.0669,139.1154,9264.0
2021-07-28 12:40:00,143.6,143.84,143.47,143.84,8385.0,139.1832,139.4158,139.0572,139.4158,8385.0
2021-07-28 12:50:00,143.84,143.94,143.76,143.9,10470.0,139.4158,139.5127,139.3383,139.474,10470.0
2021-07-28 13:00:00,143.86,143.93,143.66,143.71,10678.0,139.4352,139.5031,139.2414,139.2898,10678.0
2021-07-28 13:10:00,143.74,143.78,143.62,143.68,9177.0,139.3189,139.3577,139.2026,139.2607,9177.0
2021-07-28 13:20:00,143.7,143.78,143.66,143.74,8115.0,139.2801,139.3577,139.2414,139.3189,8115.0
2021-07-28 13:30:00,143.65,143.8,143.65,143.75,5598.0,139.2317,139.377,139.2317,139.3286,5598.0
2021-07-28 13:40:00,143.73,143.98,143.73,143.89,11268.0,139.3092,139.5515,139.3092,139.4643,11268.0
2021-07-28 13:50:00,143.93,144.06,143.74,143.96,8990.0,139.5031,139.6291,139.3189,139.5321,8990.0
2021-07-28 14:00:00,143.95,144.39,143.67,143.97,21827.0,139.5224,139.9489,139.251,139.5418,21827.0
2021-07-28 14:10:00,144.0,144.46,143.94,144.43,24222.0,139.5709,140.0167,139.5127,139.9877,24222.0
2021-07-28 14:20:00,144.4,144.83,144.35,144.81,18189.0,139.9586,140.3754,139.9101,140.356,18189.0
2021-07-28 14:30:00,144.83,144.89,144.44,144.75,31109.0,140.3754,140.4335,139.9974,140.2978,31109.0
2021-07-28 14:40:00,144.75,145.07,144.67,145.04,42615.0,140.2978,140.608,140.2203,140.5789,42615.0
2021-07-28 14:50:00,145.05,145.31,144.74,144.94,23704.0,140.5886,140.8406,140.2881,140.482,23704.0
2021-07-28 15:00:00,145.01,145.05,144.73,144.88,29902.0,140.5498,140.5886,140.2784,140.4238,29902.0
2021-07-28 15:10:00,144.85,145.03,144.75,144.89,34190.0,140.3948,140.5692,140.2978,140.4335,34190.0
2021-07-28 15:20:00,144.88,145.08,144.53,145.07,28922.0,140.4238,140.6177,140.0846,140.608,28922.0
2021-07-28 15:30:00,145.05,145.25,144.62,144.72,49738.0,140.5886,140.7825,140.1718,140.2688,49738.0
2021-07-28 15:40:00,144.72,144.92,144.55,144.6,43484.0,140.2688,140.4626,140.104,140.1524,43484.0
2021-07-28 15:50:00,144.66,144.8,144.46,144.57,104029.0,140.2106,140.3463,140.0167,140.1234,104029.0
2021-07-29 09:30:00,145.06,145.44,144.11,144.26,36727.0,140.5983,140.9666,139.6775,139.8229,36727.0
2021-07-29 09:40:00,144.43,144.74,143.5,143.65,16599.0,139.9877,140.2881,139.0863,139.2317,16599.0
2021-07-29 09:50:00,143.63,144.59,143.34,144.08,27238.0,139.2123,140.1428,138.9312,139.6484,27238.0
2021-07-29 10:00:00,144.08,144.8,143.96,144.8,27764.0,139.6484,140.3463,139.5321,140.3463,27764.0
2021-07-29 10:10:00,144.89,146.02,144.87,145.99,47203.0,140.4335,141.5288,140.4141,141.4997,47203.0
2021-07-29 10:20:00,145.98,146.48,145.83,146.3,45233.0,141.49,141.9746,141.3446,141.8002,45233.0
2021-07-29 10:30:00,146.42,147.6,146.41,147.02,99269.0,141.9165,143.0602,141.9068,142.498,99269.0
2021-07-29 10:40:00,147.09,147.67,146.91,146.91,42318.0,142.5659,143.128,142.3914,142.3914,42318.0
2021-07-29 10:50:00,146.94,147.91,146.9,147.76,55585.0,142.4205,143.3606,142.3817,143.2152,55585.0
2021-07-29 11:00:00,147.8,148.54,147.68,148.53,54035.0,143.254,143.9713,143.1377,143.9616,54035.0
2021-07-29 11:10:00,148.53,148.57,147.85,148.45,72311.0,143.9616,144.0003,143.3025,143.884,72311.0
2021-07-29 11:20:00,148.43,148.66,148.06,148.44,48034.0,143.8646,144.0876,143.506,143.8743,48034.0
2021-07-29 11:30:00,148.52,149.11,148.52,148.92,43201.0,143.9519,144.5237,143.9519,144.3396,43201.0
2021-07-29 11:40:00,148.95,149.27,148.92,149.18,68568.0,144.3686,144.6788,144.3396,144.5916,68568.0
2021-07-29 11:50:00,149.15,149.35,148.95,149.26,45420.0,144.5625,144.7563,144.3686,144.6691,45420.0
2021-07-29 12:00:00,149.22,149.43,149.19,149.4,31827.0,144.6303,144.8339,144.6013,144.8048,31827.0
2021-07-29 12:10:00,149.41,149.54,149.29,149.47,37873.0,144.8145,144.9405,144.6982,144.8727,37873.0
2021-07-29 12:20:00,149.47,149.54,149.27,149.5,25681.0,144.8727,144.9405,144.6788,144.9017,25681.0
2021-07-29 12:30:00,149.51,149.79,149.44,149.67,26896.0,144.9114,145.1828,144.8436,145.0665,26896.0
2021-07-29 12:40:00,149.68,149.68,149.0,149.16,33589.0,145.0762,145.0762,144.4171,144.5722,33589.0
2021-07-29 12:50:00,149.2,149.39,149.18,149.35,19447.0,144.611,144.7951,144.5916,144.7563,19447.0
2021-07-29 13:00:00,149.39,149.64,149.34,149.53,27803.0,144.7951,145.0374,144.7467,144.9308,27803.0
2021-07-29 13:10:00,149.53,149.67,149.41,149.56,34624.0,144.9308,145.0665,144.8145,144.9599,34624.0
2021-07-29 13:20:00,149.52,149.66,149.44,149.65,32231.0,144.9211,145.0568,144.8436,145.0471,32231.0
2021-07-29 13:30:00,149.62,149.8,149.62,149.68,29528.0,145.018,145.1925,145.018,145.0762,29528.0
2021-07-29 13:40:00,149.68,149.71,149.28,149.35,24017.0,145.0762,145.1053,144.6885,144.7563,24017.0
2021-07-29 13:50:00,149.19,149.32,149.02,149.08,13915.0,144.6013,144.7273,144.4365,144.4946,13915.0
2021-07-29 14:00:00,149.1,149.17,148.87,149.03,19273.0,144.514,144.5819,144.2911,144.4462,19273.0
2021-07-29 14:10:00,149.06,149.06,148.85,148.89,38057.0,144.4753,144.4753,144.2717,144.3105,38057.0
2021-07-29 14:20:00,148.91,148.97,148.63,148.75,31333.0,144.3299,144.388,144.0585,144.1748,31333.0
2021-07-29 14:30:00,148.76,148.85,148.02,148.03,20150.0,144.1845,144.2717,143.4673,143.4769,20150.0
2021-07-29 14:40:00,148.02,148.33,147.93,148.19,27814.0,143.4673,143.7677,143.38,143.632,27814.0
2021-07-29 14:50:00,148.22,148.28,148.11,148.18,14898.0,143.6611,143.7193,143.5545,143.6223,14898.0
2021-07-29 15:00:00,148.12,148.12,147.77,147.89,11201.0,143.5642,143.5642,143.2249,143.3413,11201.0
2021-07-29 15:10:00,147.89,147.95,147.65,147.86,64136.0,143.3413,143.3994,143.1086,143.3122,64136.0
2021-07-29 15:20:00,147.81,147.98,147.75,147.78,32785.0,143.2637,143.4285,143.2056,143.2346,32785.0
2021-07-29 15:30:00,147.78,148.07,147.76,147.99,61620.0,143.2346,143.5157,143.2152,143.4382,61620.0
2021-07-29 15:40:00,148.0,148.25,147.91,148.05,108380.0,143.4479,143.6902,143.3606,143.4963,108380.0
2021-07-29 15:50:00,148.05,148.31,147.8,147.84,134784.0,143.4963,143.7483,143.254,143.2928,134784.0
2021-07-30 09:30:00,146.38,147.48,145.7,147.48,56718.0,141.8777,142.9439,141.2186,142.9439,56718.0
2021-07-30 09:40:00,147.45,147.74,146.61,146.88,26237.0,142.9148,143.1959,142.1006,142.3623,26237.0
2021-07-30 09:50:00,146.92,146.92,146.22,146.42,28763.0,142.4011,142.4011,141.7226,141.9165,28763.0
2021-07-30 10:00:00,146.35,147.94,146.33,147.87,30075.0,141.8486,143.3897,141.8292,143.3219,30075.0
2021-07-30 10:10:00,147.87,147.96,146.75,146.96,29427.0,143.3219,143.4091,142.2363,142.4399,29427.0
2021-07-30 10:20:00,146.93,147.0,146.29,146.4,23735.0,142.4108,142.4786,141.7905,141.8971,23735.0
2021-07-30 10:30:00,146.5,146.78,146.4,146.65,12866.0,141.994,142.2654,141.8971,142.1394,12866.0
2021-07-30 10:40:00,146.65,146.66,145.77,145.87,26687.0,142.1394,142.1491,141.2865,141.3834,26687.0
2021-07-30 10:50:00,145.95,146.06,145.22,145.22,60152.0,141.4609,141.5675,140.7534,140.7534,60152.0
2021-07-30 11:00:00,145.19,145.5,144.69,145.46,61387.0,140.7243,141.0248,140.2397,140.986,61387.0
2021-07-30 11:10:00,145.5,145.95,145.5,145.91,14647.0,141.0248,141.4609,141.0248,141.4222,14647.0
2021-07-30 11:20:00,145.99,146.04,145.3,145.33,17960.0,141.4997,141.5482,140.8309,140.86,17960.0
2021-07-30 11:30:00,145.3,145.57,145.07,145.14,15997.0,140.8309,141.0926,140.608,140.6758,15997.0
2021-07-30 11:40:00,145.19,145.68,145.09,145.35,41637.0,140.7243,141.1992,140.6274,140.8794,41637.0
2021-07-30 11:50:00,145.37,145.67,145.14,145.45,23820.0,140.8988,141.1895,140.6758,140.9763,23820.0
2021-07-30 12:00:00,145.5,145.9,145.45,145.9,29485.0,141.0248,141.4125,140.9763,141.4125,29485.0
2021-07-30 12:10:00,145.89,146.14,145.86,146.06,19743.0,141.4028,141.6451,141.3737,141.5675,19743.0
2021-07-30 12:20:00,146.1,146.2,145.89,146.2,16026.0,141.6063,141.7032,141.4028,141.7032,16026.0
2021-07-30 12:30:00,146.24,146.39,146.05,146.38,18617.0,141.742,141.8874,141.5578,141.8777,18617.0
2021-07-30 12:40:00,146.37,146.56,146.31,146.42,14837.0,141.868,142.0522,141.8098,141.9165,14837.0
2021-07-30 12:50:00,146.51,146.56,145.97,145.97,9190.0,142.0037,142.0522,141.4803,141.4803,9190.0
2021-07-30 13:00:00,146.05,146.05,145.41,145.77,14168.0,141.5578,141.5578,140.9375,141.2865,14168.0
2021-07-30 13:10:00,145.83,146.23,145.75,146.16,12177.0,141.3446,141.7323,141.2671,141.6645,12177.0
2021-07-30 13:20:00,146.17,146.31,146.13,146.25,8182.0,141.6742,141.8098,141.6354,141.7517,8182.0
2021-07-30 13:30:00,146.29,146.56,146.28,146.48,9052.0,141.7905,142.0522,141.7808,141.9746,9052.0
2021-07-30 13:40:00,146.49,146.71,146.42,146.53,36380.0,141.9843,142.1975,141.9165,142.0231,36380.0
2021-07-30 13:50:00,146.49,146.49,146.04,146.26,11640.0,141.9843,141.9843,141.5482,141.7614,11640.0
2021-07-30 14:00:00,146.28,146.35,145.89,146.31,13501.0,141.7808,141.8486,141.4028,141.8098,13501.0
2021-07-30 14:10:00,146.26,146.38,146.12,146.32,14074.0,141.7614,141.8777,141.6257,141.8195,14074.0
2021-07-30 14:20:00,146.33,146.37,145.9,145.9,12468.0,141.8292,141.868,141.4125,141.4125,12468.0
2021-07-30 14:30:00,145.87,145.94,145.7,145.77,14513.0,141.3834,141.4512,141.2186,141.2865,14513.0
2021-07-30 14:40:00,145.81,146.02,145.78,146.0,11813.0,141.3252,141.5288,141.2961,141.5094,11813.0
2021-07-30 14:50:00,146.02,146.06,145.8,145.94,10924.0,141.5288,141.5675,141.3155,141.4512,10924.0
2021-07-30 15:00:00,145.91,146.23,145.9,146.08,30868.0,141.4222,141.7323,141.4125,141.5869,30868.0
2021-07-30 15:10:00,146.09,146.2,145.86,145.88,28658.0,141.5966,141.7032,141.3737,141.3931,28658.0
2021-07-30 15:20:00,145.87,145.91,145.52,145.72,29010.0,141.3834,141.4222,141.0441,141.238,29010.0
2021-07-30 15:30:00,145.72,145.94,145.56,145.56,26418.0,141.238,141.4512,141.0829,141.0829,26418.0
2021-07-30 15:40:00,145.56,145.69,145.41,145.62,37020.0,141.0829,141.2089,140.9375,141.1411,37020.0
2021-07-30 15:50:00,145.57,146.0,145.57,146.0,109912.0,141.0926,141.5094,141.0926,141.5094,109912.0
2021-08-02 09:30:00,147.06,148.15,146.42,147.86,54137.0,142.5368,143.5933,141.9165,143.3122,54137.0
2021-08-02 09:40:00,147.73,148.67,147.57,148.16,38716.0,143.1862,144.0973,143.0311,143.6029,38716.0
2021-08-02 09:50:00,148.2,148.41,147.6,148.08,25057.0,143.6417,143.8453,143.0602,143.5254,25057.0
2021-08-02 10:00:00,147.96,148.14,146.77,147.35,41134.0,143.4091,143.5836,142.2557,142.8179,41134.0
2021-08-02 10:10:00,147.32,147.44,146.89,147.21,30570.0,142.7888,142.9051,142.372,142.6822,30570.0
2021-08-02 10:20:00,147.18,147.46,147.03,147.1,28412.0,142.6531,142.9245,142.5077,142.5755,28412.0
2021-08-02 10:30:00,147.05,147.22,146.59,146.59,16811.0,142.5271,142.6919,142.0812,142.0812,16811.0
2021-08-02 10:40:00,146.62,146.62,145.81,145.81,20282.0,142.1103,142.1103,141.3252,141.3252,20282.0
2021-08-02 10:50:00,145.9,146.0,145.56,145.76,21966.0,141.4125,141.5094,141.0829,141.2768,21966.0
2021-08-02 11:00:00,145.76,146.01,145.68,145.76,18223.0,141.2768,141.5191,141.1992,141.2768,18223.0
2021-08-02 11:10:00,145.76,145.76,145.07,145.12,13884.0,141.2768,141.2768,140.608,140.6564,13884.0
2021-08-02 11:20:00,145.12,145.14,144.75,145.04,24811.0,140.6564,140.6758,140.2978,140.5789,24811.0
2021-08-02 11:30:00,145.01,145.39,144.92,145.04,18440.0,140.5498,140.9181,140.4626,140.5789,18440.0
2021-08-02 11:40:00,145.09,145.15,144.7,144.9,14120.0,140.6274,140.6855,140.2494,140.4432,14120.0
2021-08-02 11:50:00,144.95,144.95,144.36,144.36,19441.0,140.4917,140.4917,139.9198,139.9198,19441.0
2021-08-02 12:00:00,144.42,144.73,144.25,144.27,21406.0,139.978,140.2784,139.8132,139.8326,21406.0
2021-08-02 12:10:00,144.23,144.65,144.15,144.61,24397.0,139.7938,140.2009,139.7163,140.1621,24397.0
2021-08-02 12:20:00,144.68,144.76,144.4,144.73,16624.0,140.23,140.3075,139.9586,140.2784,16624.0
2021-08-02 12:30:00,144.75,145.3,144.69,145.24,18470.0,140.2978,140.8309,140.2397,140.7728,18470.0
2021-08-02 12:40:00,145.19,145.23,145.0,145.23,19815.0,140.7243,140.7631,140.5401,140.7631,19815.0
2021-08-02 12:50:00,145.21,145.45,145.18,145.4,22184.0,140.7437,140.9763,140.7146,140.9278,22184.0
2021-08-02 13:00:00,145.43,145.66,145.09,145.13,26317.0,140.9569,141.1798,140.6274,140.6661,26317.0
2021-08-02 13:10:00,145.1,145.31,145.1,145.31,29971.0,140.6371,140.8406,140.6371,140.8406,29971.0
2021-08-02 13:20:00,145.31,145.46,145.26,145.34,11848.0,140.8406,140.986,140.7921,140.8697,11848.0
2021-08-02 13:30:00,145.31,145.33,145.17,145.22,19497.0,140.8406,140.86,140.7049,140.7534,19497.0
2021-08-02 13:40:00,145.2,145.28,145.04,145.23,20058.0,140.734,140.8115,140.5789,140.7631,20058.0
2021-08-02 13:50:00,145.22,145.43,145.1,145.4,27570.0,140.7534,140.9569,140.6371,140.9278,27570.0
2021-08-02 14:00:00,145.39,145.46,145.15,145.21,26208.0,140.9181,140.986,140.6855,140.7437,26208.0
2021-08-02 14:10:00,145.25,145.67,145.24,145.49,18995.0,140.7825,141.1895,140.7728,141.0151,18995.0
2021-08-02 14:20:00,145.49,145.51,145.31,145.4,15372.0,141.0151,141.0345,140.8406,140.9278,15372.0
2021-08-02 14:30:00,145.37,145.62,145.3,145.39,30290.0,140.8988,141.1411,140.8309,140.9181,30290.0
2021-08-02 14:40:00,145.4,145.43,145.15,145.16,27201.0,140.9278,140.9569,140.6855,140.6952,27201.0
2021-08-02 14:50:00,145.15,145.2,145.01,145.14,10584.0,140.6855,140.734,140.5498,140.6758,10584.0
2021-08-02 15:00:00,145.12,145.25,144.87,144.88,14094.0,140.6564,140.7825,140.4141,140.4238,14094.0
2021-08-02 15:10:00,144.89,144.89,144.64,144.7,16367.0,140.4335,140.4335,140.1912,140.2494,16367.0
2021-08-02 15:20:00,144.71,144.72,144.37,144.45,20661.0,140.2591,140.2688,139.9295,140.0071,20661.0
2021-08-02 15:30:00,144.45,144.51,144.27,144.44,35948.0,140.0071,140.0652,139.8326,139.9974,35948.0
2021-08-02 15:40:00,144.41,144.81,144.41,144.61,68381.0,139.9683,140.356,139.9683,140.1621,68381.0
2021-08-02 15:50:00,144.7,145.07,144.34,144.92,266514.0,140.2494,140.608,139.9004,140.4626,266514.0
2021-08-03 09:30:00,145.65,145.73,142.11,142.36,115362.0,141.1701,141.2477,137.739,137.9813,115362.0
2021-08-03 09:40:00,142.33,142.33,140.16,140.47,186769.0,137.9523,137.9523,135.849,136.1495,186769.0
2021-08-03 09:50:00,140.43,141.22,140.3,140.44,128014.0,136.1107,136.8764,135.9847,136.1204,128014.0
2021-08-03 10:00:00,140.47,140.53,139.33,139.93,98206.0,136.1495,136.2076,135.0445,135.6261,98206.0
2021-08-03 10:10:00,139.95,140.97,139.7,140.9,58443.0,135.6455,136.6341,135.4032,136.5662,58443.0
2021-08-03 10:20:00,140.93,141.0,140.05,140.87,52877.0,136.5953,136.6632,135.7424,136.5372,52877.0
2021-08-03 10:30:00,140.8,140.8,140.0,140.5,51435.0,136.4693,136.4693,135.6939,136.1785,51435.0
2021-08-03 10:40:00,140.45,141.33,140.3,141.32,55085.0,136.1301,136.983,135.9847,136.9733,55085.0
2021-08-03 10:50:00,141.14,141.48,140.61,140.7,54227.0,136.7989,137.1284,136.2852,136.3724,54227.0
2021-08-03 11:00:00,140.7,140.85,140.23,140.35,67651.0,136.3724,136.5178,135.9169,136.0332,67651.0
2021-08-03 11:10:00,140.31,140.62,140.13,140.17,36615.0,135.9944,136.2949,135.8199,135.8587,36615.0
2021-08-03 11:20:00,140.15,140.46,139.86,140.34,33258.0,135.8393,136.1398,135.5582,136.0235,33258.0
2021-08-03 11:30:00,140.41,140.95,140.22,140.79,32632.0,136.0913,136.6147,135.9072,136.4596,32632.0
2021-08-03 11:40:00,140.89,141.17,140.65,140.79,33872.0,136.5566,136.8279,136.3239,136.4596,33872.0
2021-08-03 11:50:00,140.75,141.08,140.44,141.06,24489.0,136.4209,136.7407,136.1204,136.7213,24489.0
2021-08-03 12:00:00,141.02,141.75,140.96,141.75,31863.0,136.6826,137.3901,136.6244,137.3901,31863.0
2021-08-03 12:10:00,141.73,142.11,141.7,141.96,29119.0,137.3707,137.739,137.3416,137.5936,29119.0
2021-08-03 12:20:00,141.93,141.99,141.47,141.47,20722.0,137.5646,137.6227,137.1187,137.1187,20722.0
2021-08-03 12:30:00,141.48,141.48,141.13,141.22,13512.0,137.1284,137.1284,136.7892,136.8764,13512.0
2021-08-03 12:40:00,141.18,141.18,140.88,140.9,12937.0,136.8376,136.8376,136.5469,136.5662,12937.0
2021-08-03 12:50:00,140.94,140.95,140.7,140.7,19948.0,136.605,136.6147,136.3724,136.3724,19948.0
2021-08-03 13:00:00,140.69,140.71,140.19,140.22,15601.0,136.3627,136.3821,135.8781,135.9072,15601.0
2021-08-03 13:10:00,140.25,140.45,139.9,140.37,56332.0,135.9362,136.1301,135.597,136.0525,56332.0
2021-08-03 13:20:00,140.37,141.11,140.37,140.97,23177.0,136.0525,136.7698,136.0525,136.6341,23177.0
2021-08-03 13:30:00,140.99,141.58,140.97,141.58,34083.0,136.6535,137.2253,136.6341,137.2253,34083.0
2021-08-03 13:40:00,141.55,141.99,141.55,141.83,20944.0,137.1963,137.6227,137.1963,137.4676,20944.0
2021-08-03 13:50:00,141.88,142.56,141.79,142.56,25590.0,137.5161,138.1752,137.4289,138.1752,25590.0
2021-08-03 14:00:00,142.55,142.67,141.95,142.0,34138.0,138.1655,138.2818,137.584,137.6324,34138.0
2021-08-03 14:10:00,142.05,142.3,141.94,142.16,17718.0,137.6809,137.9232,137.5743,137.7875,17718.0
2021-08-03 14:20:00,142.11,142.69,142.06,142.61,19939.0,137.739,138.3012,137.6906,138.2237,19939.0
2021-08-03 14:30:00,142.58,143.17,142.57,142.87,25686.0,138.1946,138.7664,138.1849,138.4757,25686.0
2021-08-03 14:40:00,142.89,143.0,142.4,142.58,18542.0,138.495,138.6017,138.0201,138.1946,18542.0
2021-08-03 14:50:00,142.55,142.55,142.02,142.19,22267.0,138.1655,138.1655,137.6518,137.8166,22267.0
2021-08-03 15:00:00,142.21,142.42,142.15,142.23,12126.0,137.836,138.0395,137.7778,137.8553,12126.0
2021-08-03 15:10:00,142.21,142.21,141.78,141.89,15987.0,137.836,137.836,137.4192,137.5258,15987.0
2021-08-03 15:20:00,141.86,142.23,141.86,142.01,29521.0,137.4967,137.8553,137.4967,137.6421,29521.0
2021-08-03 15:30:00,142.01,142.23,141.9,142.03,68103.0,137.6421,137.8553,137.5355,137.6615,68103.0
2021-08-03 15:40:00,142.0,142.49,142.0,142.39,43679.0,137.6324,138.1073,137.6324,138.0104,43679.0
2021-08-03 15:50:00,142.41,142.87,142.35,142.55,138947.0,138.0298,138.4757,137.9716,138.1655,138947.0
2021-08-04 09:30:00,141.0,141.0,139.68,139.98,118875.0,136.6632,136.6632,135.3838,135.6745,118875.0
2021-08-04 09:40:00,139.86,139.86,136.92,137.67,171599.0,135.5582,135.5582,132.7087,133.4356,171599.0
2021-08-04 09:50:00,137.62,137.87,137.35,137.53,124058.0,133.3871,133.6294,133.1254,133.2999,124058.0
2021-08-04 10:00:00,137.52,138.1,137.46,137.73,70923.0,133.2902,133.8524,133.2321,133.4937,70923.0
2021-08-04 10:10:00,137.82,138.45,137.79,138.14,72978.0,133.581,134.1916,133.5519,133.8911,72978.0
2021-08-04 10:20:00,138.1,138.32,137.71,137.98,136070.0,133.8524,134.0656,133.4744,133.7361,136070.0
2021-08-04 10:30:00,137.98,137.98,136.81,137.19,145826.0,133.7361,133.7361,132.602,132.9704,145826.0
2021-08-04 10:40:00,137.3,137.56,137.1,137.53,65035.0,133.077,133.329,132.8831,133.2999,65035.0
2021-08-04 10:50:00,137.54,138.07,137.53,138.06,58404.0,133.3096,133.8233,133.2999,133.8136,58404.0
2021-08-04 11:00:00,138.01,139.09,137.87,139.09,53378.0,133.7651,134.8119,133.6294,134.8119,53378.0
2021-08-04 11:10:00,139.21,139.48,138.53,139.48,46682.0,134.9282,135.1899,134.2691,135.1899,46682.0
2021-08-04 11:20:00,139.44,139.66,139.13,139.14,83560.0,135.1512,135.3644,134.8507,134.8604,83560.0
2021-08-04 11:30:00,139.14,139.15,138.3,138.75,63437.0,134.8604,134.8701,134.0462,134.4824,63437.0
2021-08-04 11:40:00,138.74,138.75,137.86,137.89,63027.0,134.4727,134.4824,133.6198,133.6488,63027.0
2021-08-04 11:50:00,137.94,138.16,137.56,137.6,34644.0,133.6973,133.9105,133.329,133.3677,34644.0
2021-08-04 12:00:00,137.62,137.97,137.57,137.8,37875.0,133.3871,133.7264,133.3387,133.5616,37875.0
2021-08-04 12:10:00,137.83,137.98,137.57,137.91,29735.0,133.5907,133.7361,133.3387,133.6682,29735.0
2021-08-04 12:20:00,138.0,138.05,137.69,137.76,27635.0,133.7554,133.8039,133.455,133.5228,27635.0
2021-08-04 12:30:00,137.72,138.13,137.62,138.04,22084.0,133.4841,133.8814,133.3871,133.7942,22084.0
2021-08-04 12:40:00,138.0,138.11,137.73,137.93,25589.0,133.7554,133.8621,133.4937,133.6876,25589.0
2021-08-04 12:50:00,137.92,137.98,137.69,137.86,19795.0,133.6779,133.7361,133.455,133.6198,19795.0
2021-08-04 13:00:00,137.89,138.18,137.87,138.06,26828.0,133.6488,133.9299,133.6294,133.8136,26828.0
2021-08-04 13:10:00,138.07,138.27,137.73,137.82,24629.0,133.8233,134.0171,133.4937,133.581,24629.0
2021-08-04 13:20:00,137.81,137.83,137.48,137.55,43014.0,133.5713,133.5907,133.2514,133.3193,43014.0
2021-08-04 13:30:00,137.56,137.97,137.56,137.62,57560.0,133.329,133.7264,133.329,133.3871,57560.0
2021-08-04 13:40:00,137.65,137.93,137.54,137.65,21983.0,133.4162,133.6876,133.3096,133.4162,21983.0
2021-08-04 13:50:00,137.56,137.94,137.45,137.93,20388.0,133.329,133.6973,133.2224,133.6876,20388.0
2021-08-04 14:00:00,137.93,138.14,137.85,138.08,26188.0,133.6876,133.8911,133.6101,133.833,26188.0
2021-08-04 14:10:00,138.1,138.15,137.94,138.13,15763.0,133.8524,133.9008,133.6973,133.8814,15763.0
2021-08-04 14:20:00,138.09,138.35,138.08,138.14,23518.0,133.8427,134.0947,133.833,133.8911,23518.0
2021-08-04 14:30:00,138.11,138.27,138.01,138.25,14981.0,133.8621,134.0171,133.7651,133.9978,14981.0
2021-08-04 14:40:00,138.28,138.35,138.05,138.14,37116.0,134.0268,134.0947,133.8039,133.8911,37116.0
2021-08-04 14:50:00,138.15,138.37,138.08,138.31,47237.0,133.9008,134.1141,133.833,134.0559,47237.0
2021-08-04 15:00:00,138.28,138.32,138.04,138.18,28759.0,134.0268,134.0656,133.7942,133.9299,28759.0
2021-08-04 15:10:00,138.14,138.29,138.03,138.12,31846.0,133.8911,134.0365,133.7845,133.8718,31846.0
2021-08-04 15:20:00,138.15,138.32,137.76,138.32,29592.0,133.9008,134.0656,133.5228,134.0656,29592.0
2021-08-04 15:30:00,138.32,138.51,138.11,138.12,49669.0,134.0656,134.2498,133.8621,133.8718,49669.0
2021-08-04 15:40:00,138.12,138.39,138.03,138.26,72542.0,133.8718,134.1334,133.7845,134.0074,72542.0
2021-08-04 15:50:00,138.27,138.29,137.87,137.95,151817.0,134.0171,134.0365,133.6294,133.707,151817.0
2021-08-05 09:30:00,139.04,140.1,138.46,139.22,85608.0,134.7635,135.7909,134.2013,134.9379,85608.0
2021-08-05 09:40:00,139.17,140.23,139.15,139.81,36693.0,134.8895,135.9169,134.8701,135.5098,36693.0
2021-08-05 09:50:00,139.87,140.54,139.69,139.98,70884.0,135.5679,136.2173,135.3935,135.6745,70884.0
2021-08-05 10:00:00,139.91,140.06,139.55,139.72,84620.0,135.6067,135.7521,135.2578,135.4225,84620.0
2021-08-05 10:10:00,139.73,139.74,139.27,139.55,55811.0,135.4322,135.4419,134.9864,135.2578,55811.0
2021-08-05 10:20:00,139.5,140.19,139.35,140.0,55919.0,135.2093,135.8781,135.0639,135.6939,55919.0
2021-08-05 10:30:00,140.08,140.87,139.99,140.57,46537.0,135.7715,136.5372,135.6842,136.2464,46537.0
2021-08-05 10:40:00,140.61,140.81,140.24,140.67,24835.0,136.2852,136.479,135.9265,136.3433,24835.0
2021-08-05 10:50:00,140.55,141.0,140.55,140.79,61321.0,136.227,136.6632,136.227,136.4596,61321.0
2021-08-05 11:00:00,140.83,141.38,140.65,141.32,47497.0,136.4984,137.0315,136.3239,136.9733,47497.0
2021-08-05 11:10:00,141.33,141.78,141.26,141.71,35773.0,136.983,137.4192,136.9152,137.3513,35773.0
2021-08-05 11:20:00,141.81,142.0,141.53,141.96,24524.0,137.4483,137.6324,137.1769,137.5936,24524.0
2021-08-05 11:30:00,141.93,142.08,141.65,141.67,16770.0,137.5646,137.71,137.2932,137.3126,16770.0
2021-08-05 11:40:00,141.71,141.75,141.36,141.49,11710.0,137.3513,137.3901,137.0121,137.1381,11710.0
2021-08-05 11:50:00,141.5,141.8,141.45,141.65,11365.0,137.1478,137.4386,137.0993,137.2932,11365.0
2021-08-05 12:00:00,141.68,141.91,141.56,141.76,74759.0,137.3223,137.5452,137.2059,137.3998,74759.0
2021-08-05 12:10:00,141.77,141.97,141.71,141.83,9454.0,137.4095,137.6033,137.3513,137.4676,9454.0
2021-08-05 12:20:00,141.83,141.99,141.58,141.66,19025.0,137.4676,137.6227,137.2253,137.3029,19025.0
2021-08-05 12:30:00,141.61,141.81,141.47,141.6,16652.0,137.2544,137.4483,137.1187,137.2447,16652.0
2021-08-05 12:40:00,141.62,141.76,141.55,141.76,13875.0,137.2641,137.3998,137.1963,137.3998,13875.0
2021-08-05 12:50:00,141.78,141.86,141.63,141.74,9881.0,137.4192,137.4967,137.2738,137.3804,9881.0
2021-08-05 13:00:00,141.64,141.95,141.6,141.93,11865.0,137.2835,137.584,137.2447,137.5646,11865.0
2021-08-05 13:10:00,141.92,142.05,141.72,141.92,26652.0,137.5549,137.6809,137.361,137.5549,26652.0
2021-08-05 13:20:00,141.95,142.37,141.95,142.35,17160.0,137.584,137.991,137.584,137.9716,17160.0
2021-08-05 13:30:00,142.35,142.58,142.24,142.58,44350.0,137.9716,138.1946,137.865,138.1946,44350.0
2021-08-05 13:40:00,142.63,142.87,142.62,142.86,12348.0,138.243,138.4757,138.2333,138.466,12348.0
2021-08-05 13:50:00,142.87,142.94,142.64,142.76,17048.0,138.4757,138.5435,138.2527,138.369,17048.0
2021-08-05 14:00:00,142.75,142.79,142.46,142.62,13933.0,138.3593,138.3981,138.0783,138.2333,13933.0
2021-08-05 14:10:00,142.61,142.73,142.55,142.59,12453.0,138.2237,138.34,138.1655,138.2043,12453.0
2021-08-05 14:20:00,142.6,142.9,142.49,142.81,12468.0,138.214,138.5047,138.1073,138.4175,12468.0
2021-08-05 14:30:00,142.82,142.9,142.6,142.66,19619.0,138.4272,138.5047,138.214,138.2721,19619.0
2021-08-05 14:40:00,142.68,142.75,142.34,142.38,20547.0,138.2915,138.3593,137.962,138.0007,20547.0
2021-08-05 14:50:00,142.39,142.39,142.02,142.06,22275.0,138.0104,138.0104,137.6518,137.6906,22275.0
2021-08-05 15:00:00,142.05,142.33,142.05,142.3,13036.0,137.6809,137.9523,137.6809,137.9232,13036.0
2021-08-05 15:10:00,142.31,142.31,142.01,142.07,14379.0,137.9329,137.9329,137.6421,137.7003,14379.0
2021-08-05 15:20:00,142.11,142.36,141.99,142.0,25665.0,137.739,137.9813,137.6227,137.6324,25665.0
2021-08-05 15:30:00,142.01,142.15,141.85,141.89,72176.0,137.6421,137.7778,137.487,137.5258,72176.0
2021-08-05 15:40:00,141.94,141.94,141.57,141.72,57270.0,137.5743,137.5743,137.2156,137.361,57270.0
2021-08-05 15:50:00,141.72,141.85,141.63,141.76,117113.0,137.361,137.487,137.2738,137.3998,117113.0
2021-08-06 09:30:00,141.65,142.19,139.67,140.78,82195.0,137.2932,137.8166,135.3741,136.4499,82195.0
2021-08-06 09:40:00,140.58,142.2,140.44,141.32,49065.0,136.2561,137.8263,136.1204,136.9733,49065.0
2021-08-06 09:50:00,141.4,141.54,140.12,140.64,17880.0,137.0509,137.1866,135.8102,136.3142,17880.0
2021-08-06 10:00:00,140.51,141.08,140.11,140.11,23104.0,136.1882,136.7407,135.8005,135.8005,23104.0
2021-08-06 10:10:00,140.24,140.65,139.81,140.36,38399.0,135.9265,136.3239,135.5098,136.0429,38399.0
2021-08-06 10:20:00,140.37,140.57,140.06,140.41,19881.0,136.0525,136.2464,135.7521,136.0913,19881.0
2021-08-06 10:30:00,140.38,141.08,140.26,140.36,27924.0,136.0622,136.7407,135.9459,136.0429,27924.0
2021-08-06 10:40:00,140.32,140.46,140.05,140.15,23920.0,136.0041,136.1398,135.7424,135.8393,23920.0
2021-08-06 10:50:00,140.19,140.45,140.04,140.21,27067.0,135.8781,136.1301,135.7327,135.8975,27067.0
2021-08-06 11:00:00,140.23,140.51,140.13,140.39,15174.0,135.9169,136.1882,135.8199,136.0719,15174.0
2021-08-06 11:10:00,140.36,140.57,140.22,140.33,24324.0,136.0429,136.2464,135.9072,136.0138,24324.0
2021-08-06 11:20:00,140.37,140.66,139.9,140.06,37333.0,136.0525,136.3336,135.597,135.7521,37333.0
2021-08-06 11:30:00,140.06,140.06,139.35,139.36,57458.0,135.7521,135.7521,135.0639,135.0736,57458.0
2021-08-06 11:40:00,139.36,139.62,139.36,139.38,17924.0,135.0736,135.3256,135.0736,135.093,17924.0
2021-08-06 11:50:00,139.42,139.78,139.41,139.57,15827.0,135.1318,135.4807,135.1221,135.2772,15827.0
2021-08-06 12:00:00,139.54,139.82,139.54,139.7,11677.0,135.2481,135.5195,135.2481,135.4032,11677.0
2021-08-06 12:10:00,139.74,139.95,139.71,139.95,8741.0,135.4419,135.6455,135.4128,135.6455,8741.0
2021-08-06 12:20:00,140.13,140.13,139.91,139.91,4826.0,135.8199,135.8199,135.6067,135.6067,4826.0
2021-08-06 12:30:00,139.99,139.99,139.69,139.76,5257.0,135.6842,135.6842,135.3935,135.4613,5257.0
2021-08-06 12:40:00,139.82,140.04,139.64,140.04,7009.0,135.5195,135.7327,135.345,135.7327,7009.0
2021-08-06 12:50:00,140.04,140.31,140.03,140.26,5686.0,135.7327,135.9944,135.723,135.9459,5686.0
2021-08-06 13:00:00,140.33,140.4,140.23,140.37,4776.0,136.0138,136.0816,135.9169,136.0525,4776.0
2021-08-06 13:10:00,140.32,140.51,140.31,140.44,6404.0,136.0041,136.1882,135.9944,136.1204,6404.0
2021-08-06 13:20:00,140.5,140.69,140.5,140.55,9987.0,136.1785,136.3627,136.1785,136.227,9987.0
2021-08-06 13:30:00,140.58,140.74,140.58,140.66,6159.0,136.2561,136.4112,136.2561,136.3336,6159.0
2021-08-06 13:40:00,140.62,141.22,140.58,141.08,27639.0,136.2949,136.8764,136.2561,136.7407,27639.0
2021-08-06 13:50:00,141.08,141.2,140.97,141.06,7342.0,136.7407,136.857,136.6341,136.7213,7342.0
2021-08-06 14:00:00,141.03,141.16,140.93,140.98,13275.0,136.6922,136.8182,136.5953,136.6438,13275.0
2021-08-06 14:10:00,141.01,141.1,140.92,141.05,5454.0,136.6729,136.7601,136.5856,136.7116,5454.0
2021-08-06 14:20:00,140.97,141.03,140.89,140.92,16098.0,136.6341,136.6922,136.5566,136.5856,16098.0
2021-08-06 14:30:00,140.88,140.9,140.74,140.82,21991.0,136.5469,136.5662,136.4112,136.4887,21991.0
2021-08-06 14:40:00,140.88,140.91,140.68,140.75,12606.0,136.5469,136.5759,136.353,136.4209,12606.0
2021-08-06 14:50:00,140.75,141.06,140.73,140.8,9091.0,136.4209,136.7213,136.4015,136.4693,9091.0
2021-08-06 15:00:00,140.82,140.95,140.6,140.95,14076.0,136.4887,136.6147,136.2755,136.6147,14076.0
2021-08-06 15:10:00,140.92,140.92,140.75,140.78,11707.0,136.5856,136.5856,136.4209,136.4499,11707.0
2021-08-06 15:20:00,140.78,141.17,140.78,141.16,21366.0,136.4499,136.8279,136.4499,136.8182,21366.0
2021-08-06 15:30:00,141.11,141.25,140.94,141.09,21996.0,136.7698,136.9055,136.605,136.7504,21996.0
2021-08-06 15:40:00,141.11,141.11,140.75,140.75,24830.0,136.7698,136.7698,136.4209,136.4209,24830.0
2021-08-06 15:50:00,140.75,141.64,140.75,141.59,259590.0,136.4209,137.2835,136.4209,137.235,259590.0
2021-08-09 09:30:00,140.92,141.14,137.98,138.09,145575.0,136.5856,136.7989,133.7361,133.8427,145575.0
2021-08-09 09:40:00,138.15,138.24,136.71,136.96,104170.0,133.9008,133.9881,132.5051,132.7474,104170.0
2021-08-09 09:50:00,136.86,137.06,136.13,136.85,81638.0,132.6505,132.8444,131.943,132.6408,81638.0
2021-08-09 10:00:00,136.94,137.29,135.93,135.93,49119.0,132.728,133.0673,131.7491,131.7491,49119.0
2021-08-09 10:10:00,135.92,136.49,135.74,136.38,58263.0,131.7394,132.2919,131.565,132.1853,58263.0
2021-08-09 10:20:00,136.31,136.62,136.15,136.37,48416.0,132.1174,132.4179,131.9623,132.1756,48416.0
2021-08-09 10:30:00,136.37,136.48,135.98,136.02,55839.0,132.1756,132.2822,131.7976,131.8363,55839.0
2021-08-09 10:40:00,136.03,136.57,135.83,136.36,35716.0,131.846,132.3694,131.6522,132.1659,35716.0
2021-08-09 10:50:00,136.21,136.63,136.2,136.33,27605.0,132.0205,132.4276,132.0108,132.1368,27605.0
2021-08-09 11:00:00,136.28,136.64,136.07,136.49,35603.0,132.0883,132.4373,131.8848,132.2919,35603.0
2021-08-09 11:10:00,136.51,137.0,136.51,136.99,43432.0,132.3113,132.7862,132.3113,132.7765,43432.0
2021-08-09 11:20:00,136.92,137.17,136.73,137.09,30244.0,132.7087,132.951,132.5245,132.8734,30244.0
2021-08-09 11:30:00,137.13,137.55,136.93,137.17,46463.0,132.9122,133.3193,132.7184,132.951,46463.0
2021-08-09 11:40:00,137.17,137.25,137.01,137.19,15529.0,132.951,133.0285,132.7959,132.9704,15529.0
2021-08-09 11:50:00,137.16,137.27,137.01,137.13,19771.0,132.9413,133.0479,132.7959,132.9122,19771.0
2021-08-09 12:00:00,137.12,137.2,136.9,137.16,23530.0,132.9025,132.9801,132.6893,132.9413,23530.0
2021-08-09 12:10:00,137.16,137.44,137.12,137.34,13217.0,132.9413,133.2127,132.9025,133.1157,13217.0
2021-08-09 12:20:00,137.34,137.48,137.25,137.3,6616.0,133.1157,133.2514,133.0285,133.077,6616.0
2021-08-09 12:30:00,137.28,137.34,136.85,136.85,9383.0,133.0576,133.1157,132.6408,132.6408,9383.0
2021-08-09 12:40:00,136.9,136.9,136.52,136.71,16357.0,132.6893,132.6893,132.321,132.5051,16357.0
2021-08-09 12:50:00,136.68,136.79,136.59,136.66,9388.0,132.476,132.5827,132.3888,132.4567,9388.0
2021-08-09 13:00:00,136.68,136.88,136.56,136.86,21188.0,132.476,132.6699,132.3597,132.6505,21188.0
2021-08-09 13:10:00,136.9,136.91,136.65,136.75,9848.0,132.6893,132.699,132.447,132.5439,9848.0
2021-08-09 13:20:00,136.76,136.94,136.72,136.86,19528.0,132.5536,132.728,132.5148,132.6505,19528.0
2021-08-09 13:30:00,136.88,136.99,136.84,136.93,11201.0,132.6699,132.7765,132.6311,132.7184,11201.0
2021-08-09 13:40:00,136.94,137.37,136.94,137.31,20509.0,132.728,133.1448,132.728,133.0867,20509.0
2021-08-09 13:50:00,137.34,137.46,137.27,137.35,14090.0,133.1157,133.2321,133.0479,133.1254,14090.0
2021-08-09 14:00:00,137.37,137.55,137.37,137.53,30377.0,133.1448,133.3193,133.1448,133.2999,30377.0
2021-08-09 14:10:00,137.57,137.66,137.45,137.65,10475.0,133.3387,133.4259,133.2224,133.4162,10475.0
2021-08-09 14:20:00,137.63,137.7,137.61,137.7,11814.0,133.3968,133.4647,133.3774,133.4647,11814.0
2021-08-09 14:30:00,137.71,137.98,137.69,137.95,17971.0,133.4744,133.7361,133.455,133.707,17971.0
2021-08-09 14:40:00,137.91,137.92,137.75,137.9,13003.0,133.6682,133.6779,133.5131,133.6585,13003.0
2021-08-09 14:50:00,137.84,137.91,137.74,137.89,12434.0,133.6004,133.6682,133.5034,133.6488,12434.0
2021-08-09 15:00:00,137.91,137.98,137.5,137.64,48966.0,133.6682,133.7361,133.2708,133.4065,48966.0
2021-08-09 15:10:00,137.63,137.86,137.57,137.75,21922.0,133.3968,133.6198,133.3387,133.5131,21922.0
2021-08-09 15:20:00,137.75,137.75,137.44,137.49,18172.0,133.5131,133.5131,133.2127,133.2611,18172.0
2021-08-09 15:30:00,137.48,137.71,137.48,137.62,21876.0,133.2514,133.4744,133.2514,133.3871,21876.0
2021-08-09 15:40:00,137.62,137.62,137.22,137.34,36402.0,133.3871,133.3871,132.9994,133.1157,36402.0
2021-08-09 15:50:00,137.32,137.47,137.1,137.11,150303.0,133.0964,133.2417,132.8831,132.8928,150303.0
2021-08-10 09:30:00,136.95,138.01,136.94,137.44,43713.0,132.7377,133.7651,132.728,133.2127,43713.0
2021-08-10 09:40:00,137.45,137.62,136.37,137.19,42587.0,133.2224,133.3871,132.1756,132.9704,42587.0
2021-08-10 09:50:00,137.15,137.77,136.87,137.67,18930.0,132.9316,133.5325,132.6602,133.4356,18930.0
2021-08-10 10:00:00,137.72,138.41,137.56,138.24,37132.0,133.4841,134.1528,133.329,133.9881,37132.0
2021-08-10 10:10:00,138.2,138.4,137.77,137.97,36780.0,133.9493,134.1431,133.5325,133.7264,36780.0
2021-08-10 10:20:00,138.0,138.01,137.38,137.76,14258.0,133.7554,133.7651,133.1545,133.5228,14258.0
2021-08-10 10:30:00,137.71,138.1,137.36,137.94,19967.0,133.4744,133.8524,133.1351,133.6973,19967.0
2021-08-10 10:40:00,137.84,138.09,137.68,137.92,24970.0,133.6004,133.8427,133.4453,133.6779,24970.0
2021-08-10 10:50:00,137.9,137.99,137.58,137.69,21065.0,133.6585,133.7458,133.3484,133.455,21065.0
2021-08-10 11:00:00,137.72,137.82,137.38,137.74,19740.0,133.4841,133.581,133.1545,133.5034,19740.0
2021-08-10 11:10:00,137.72,138.16,137.58,137.84,46687.0,133.4841,133.9105,133.3484,133.6004,46687.0
2021-08-10 11:20:00,137.79,138.38,137.71,138.3,58284.0,133.5519,134.1238,133.4744,134.0462,58284.0
2021-08-10 11:30:00,138.24,138.34,138.03,138.06,18888.0,133.9881,134.085,133.7845,133.8136,18888.0
2021-08-10 11:40:00,138.06,138.3,137.99,138.06,18051.0,133.8136,134.0462,133.7458,133.8136,18051.0
2021-08-10 11:50:00,138.07,138.2,137.98,138.0,55696.0,133.8233,133.9493,133.7361,133.7554,55696.0
2021-08-10 12:00:00,138.02,138.06,137.88,138.01,46984.0,133.7748,133.8136,133.6391,133.7651,46984.0
2021-08-10 12:10:00,137.98,138.03,137.79,137.91,29560.0,133.7361,133.7845,133.5519,133.6682,29560.0
2021-08-10 12:20:00,137.88,137.96,137.75,137.86,13906.0,133.6391,133.7167,133.5131,133.6198,13906.0
2021-08-10 12:30:00,137.91,137.94,137.76,137.85,22201.0,133.6682,133.6973,133.5228,133.6101,22201.0
2021-08-10 12:40:00,137.84,137.89,137.73,137.75,14081.0,133.6004,133.6488,133.4937,133.5131,14081.0
2021-08-10 12:50:00,137.71,137.94,137.68,137.9,33916.0,133.4744,133.6973,133.4453,133.6585,33916.0
2021-08-10 13:00:00,137.92,138.24,137.85,138.21,31522.0,133.6779,133.9881,133.6101,133.959,31522.0
2021-08-10 13:10:00,138.22,138.73,138.21,138.65,20704.0,133.9687,134.463,133.959,134.3855,20704.0
2021-08-10 13:20:00,138.66,138.91,138.57,138.75,18361.0,134.3951,134.6375,134.3079,134.4824,18361.0
2021-08-10 13:30:00,138.78,139.13,138.77,139.08,31195.0,134.5115,134.8507,134.5018,134.8022,31195.0
2021-08-10 13:40:00,139.08,139.17,138.62,138.64,24939.0,134.8022,134.8895,134.3564,134.3758,24939.0
2021-08-10 13:50:00,138.56,138.92,138.56,138.7,12399.0,134.2982,134.6471,134.2982,134.4339,12399.0
2021-08-10 14:00:00,138.69,138.86,138.42,138.59,24975.0,134.4242,134.589,134.1625,134.3273,24975.0
2021-08-10 14:10:00,138.66,138.77,138.56,138.77,20807.0,134.3951,134.5018,134.2982,134.5018,20807.0
2021-08-10 14:20:00,138.74,138.89,138.56,138.56,62548.0,134.4727,134.6181,134.2982,134.2982,62548.0
2021-08-10 14:30:00,138.58,138.74,138.51,138.54,23717.0,134.3176,134.4727,134.2498,134.2788,23717.0
2021-08-10 14:40:00,138.55,138.6,138.45,138.54,12305.0,134.2885,134.337,134.1916,134.2788,12305.0
2021-08-10 14:50:00,138.51,138.55,138.39,138.49,24366.0,134.2498,134.2885,134.1334,134.2304,24366.0
2021-08-10 15:00:00,138.47,138.52,138.24,138.31,14264.0,134.211,134.2595,133.9881,134.0559,14264.0
2021-08-10 15:10:00,138.34,138.39,138.04,138.1,21114.0,134.085,134.1334,133.7942,133.8524,21114.0
2021-08-10 15:20:00,138.11,138.22,138.04,138.04,19797.0,133.8621,133.9687,133.7942,133.7942,19797.0
2021-08-10 15:30:00,138.06,138.1,137.91,138.04,25050.0,133.8136,133.8524,133.6682,133.7942,25050.0
2021-08-10 15:40:00,138.04,138.14,137.97,138.03,54619.0,133.7942,133.8911,133.7264,133.7845,54619.0
2021-08-10 15:50:00,138.04,138.1,137.84,137.99,127104.0,133.7942,133.8524,133.6004,133.7458,127104.0
2021-08-11 09:30:00,137.55,137.55,136.15,137.37,89120.0,133.3193,133.3193,131.9623,133.1448,89120.0
2021-08-11 09:40:00,137.44,138.66,137.42,138.28,35825.0,133.2127,134.3951,133.1933,134.0268,35825.0
2021-08-11 09:50:00,138.35,138.7,138.1,138.69,20492.0,134.0947,134.4339,133.8524,134.4242,20492.0
2021-08-11 10:00:00,138.65,138.8,138.25,138.34,23518.0,134.3855,134.5308,133.9978,134.085,23518.0
2021-08-11 10:10:00,138.42,138.71,138.25,138.38,21035.0,134.1625,134.4436,133.9978,134.1238,21035.0
2021-08-11 10:20:00,138.31,138.89,138.25,138.59,28434.0,134.0559,134.6181,133.9978,134.3273,28434.0
2021-08-11 10:30:00,138.57,138.74,137.73,138.1,22608.0,134.3079,134.4727,133.4937,133.8524,22608.0
2021-08-11 10:40:00,138.06,138.38,138.01,138.18,7251.0,133.8136,134.1238,133.7651,133.9299,7251.0
2021-08-11 10:50:00,138.22,138.33,137.96,138.03,11186.0,133.9687,134.0753,133.7167,133.7845,11186.0
2021-08-11 11:00:00,138.0,138.01,137.45,137.48,15756.0,133.7554,133.7651,133.2224,133.2514,15756.0
2021-08-11 11:10:00,137.38,137.5,137.15,137.37,7769.0,133.1545,133.2708,132.9316,133.1448,7769.0
2021-08-11 11:20:00,137.36,137.65,137.36,137.6,9587.0,133.1351,133.4162,133.1351,133.3677,9587.0
2021-08-11 11:30:00,137.61,137.78,137.58,137.7,10147.0,133.3774,133.5422,133.3484,133.4647,10147.0
2021-08-11 11:40:00,137.8,137.84,137.34,137.38,6549.0,133.5616,133.6004,133.1157,133.1545,6549.0
2021-08-11 11:50:00,137.28,137.33,137.05,137.18,14576.0,133.0576,133.1061,132.8347,132.9607,14576.0
2021-08-11 12:00:00,137.17,137.65,137.15,137.55,11851.0,132.951,133.4162,132.9316,133.3193,11851.0
2021-08-11 12:10:00,137.54,137.54,137.27,137.27,5412.0,133.3096,133.3096,133.0479,133.0479,5412.0
2021-08-11 12:20:00,137.08,137.24,137.02,137.24,8819.0,132.8637,133.0188,132.8056,133.0188,8819.0
2021-08-11 12:30:00,137.27,137.61,137.26,137.56,8702.0,133.0479,133.3774,133.0382,133.329,8702.0
2021-08-11 12:40:00,137.58,137.65,137.52,137.55,7525.0,133.3484,133.4162,133.2902,133.3193,7525.0
2021-08-11 12:50:00,137.63,137.98,137.62,137.91,7506.0,133.3968,133.7361,133.3871,133.6682,7506.0
2021-08-11 13:00:00,137.88,138.22,137.88,138.16,14664.0,133.6391,133.9687,133.6391,133.9105,14664.0
2021-08-11 13:10:00,138.18,138.18,138.04,138.16,10705.0,133.9299,133.9299,133.7942,133.9105,10705.0
2021-08-11 13:20:00,138.12,138.28,138.05,138.1,12901.0,133.8718,134.0268,133.8039,133.8524,12901.0
2021-08-11 13:30:00,138.11,138.24,138.05,138.14,8252.0,133.8621,133.9881,133.8039,133.8911,8252.0
2021-08-11 13:40:00,138.18,138.5,138.17,138.41,21759.0,133.9299,134.2401,133.9202,134.1528,21759.0
2021-08-11 13:50:00,138.41,138.48,138.11,138.16,8415.0,134.1528,134.2207,133.8621,133.9105,8415.0
2021-08-11 14:00:00,138.12,138.19,138.01,138.19,10498.0,133.8718,133.9396,133.7651,133.9396,10498.0
2021-08-11 14:10:00,138.17,138.19,137.93,137.94,11413.0,133.9202,133.9396,133.6876,133.6973,11413.0
2021-08-11 14:20:00,137.95,138.05,137.92,138.05,8636.0,133.707,133.8039,133.6779,133.8039,8636.0
2021-08-11 14:30:00,138.05,138.09,137.87,137.93,12974.0,133.8039,133.8427,133.6294,133.6876,12974.0
2021-08-11 14:40:00,137.96,138.13,137.89,137.93,11003.0,133.7167,133.8814,133.6488,133.6876,11003.0
2021-08-11 14:50:00,137.93,138.09,137.91,138.01,6947.0,133.6876,133.8427,133.6682,133.7651,6947.0
2021-08-11 15:00:00,138.0,138.14,137.91,138.03,11819.0,133.7554,133.8911,133.6682,133.7845,11819.0
2021-08-11 15:10:00,138.04,138.18,137.97,138.01,10068.0,133.7942,133.9299,133.7264,133.7651,10068.0
2021-08-11 15:20:00,138.0,138.32,138.0,138.21,11462.0,133.7554,134.0656,133.7554,133.959,11462.0
2021-08-11 15:30:00,138.2,138.2,137.88,137.95,22215.0,133.9493,133.9493,133.6391,133.707,22215.0
2021-08-11 15:40:00,137.97,138.15,137.97,138.07,23840.0,133.7264,133.9008,133.7264,133.8233,23840.0
2021-08-11 15:50:00,138.05,138.2,137.99,138.13,58916.0,133.8039,133.9493,133.7458,133.8814,58916.0
2021-08-12 09:30:00,137.55,138.03,136.53,136.81,33220.0,133.3193,133.7845,132.3307,132.602,33220.0
2021-08-12 09:40:00,136.75,137.51,136.2,136.2,18416.0,132.5439,133.2805,132.0108,132.0108,18416.0
2021-08-12 09:50:00,136.11,136.39,135.66,135.9,42614.0,131.9236,132.195,131.4874,131.72,42614.0
2021-08-12 10:00:00,135.89,136.33,135.52,135.59,26357.0,131.7103,132.1368,131.3517,131.4196,26357.0
2021-08-12 10:10:00,135.54,135.8,135.28,135.67,31146.0,131.3711,131.6231,131.1191,131.4971,31146.0
2021-08-12 10:20:00,135.71,136.05,135.52,135.69,53047.0,131.5359,131.8654,131.3517,131.5165,53047.0
2021-08-12 10:30:00,135.75,135.89,135.3,135.42,41389.0,131.5746,131.7103,131.1385,131.2548,41389.0
2021-08-12 10:40:00,135.46,136.04,135.43,135.9,26887.0,131.2936,131.8557,131.2645,131.72,26887.0
2021-08-12 10:50:00,135.95,135.95,135.2,135.32,22239.0,131.7685,131.7685,131.0416,131.1579,22239.0
2021-08-12 11:00:00,135.35,135.38,134.72,135.09,41834.0,131.187,131.216,130.5763,130.9349,41834.0
2021-08-12 11:10:00,135.02,135.06,134.83,135.03,18356.0,130.8671,130.9059,130.6829,130.8768,18356.0
2021-08-12 11:20:00,135.05,135.31,134.91,135.18,31974.0,130.8962,131.1482,130.7605,131.0222,31974.0
2021-08-12 11:30:00,135.22,135.25,135.01,135.07,18571.0,131.061,131.09,130.8574,130.9156,18571.0
2021-08-12 11:40:00,135.08,135.26,134.95,135.02,23225.0,130.9253,131.0997,130.7993,130.8671,23225.0
2021-08-12 11:50:00,135.01,135.06,134.9,134.9,14068.0,130.8574,130.9059,130.7508,130.7508,14068.0
2021-08-12 12:00:00,134.93,135.29,134.9,135.22,27681.0,130.7799,131.1288,130.7508,131.061,27681.0
2021-08-12 12:10:00,135.2,135.51,135.15,135.4,38690.0,131.0416,131.342,130.9931,131.2354,38690.0
2021-08-12 12:20:00,135.39,135.58,135.31,135.55,16584.0,131.2257,131.4099,131.1482,131.3808,16584.0
2021-08-12 12:30:00,135.49,135.51,135.38,135.39,13377.0,131.3226,131.342,131.216,131.2257,13377.0
2021-08-12 12:40:00,135.4,135.45,135.34,135.39,10486.0,131.2354,131.2839,131.1773,131.2257,10486.0
2021-08-12 12:50:00,135.38,135.38,135.13,135.25,11769.0,131.216,131.216,130.9737,131.09,11769.0
2021-08-12 13:00:00,135.25,135.3,134.9,134.94,14645.0,131.09,131.1385,130.7508,130.7896,14645.0
2021-08-12 13:10:00,134.95,135.0,134.78,134.95,14672.0,130.7993,130.8477,130.6345,130.7993,14672.0
2021-08-12 13:20:00,134.95,134.95,134.83,134.9,7018.0,130.7993,130.7993,130.6829,130.7508,7018.0
2021-08-12 13:30:00,134.92,134.92,134.65,134.73,22394.0,130.7702,130.7702,130.5085,130.586,22394.0
2021-08-12 13:40:00,134.75,135.0,134.69,134.79,45113.0,130.6054,130.8477,130.5473,130.6442,45113.0
2021-08-12 13:50:00,134.79,134.79,134.57,134.72,21050.0,130.6442,130.6442,130.4309,130.5763,21050.0
2021-08-12 14:00:00,134.72,134.72,134.56,134.65,22886.0,130.5763,130.5763,130.4213,130.5085,22886.0
2021-08-12 14:10:00,134.65,134.74,134.36,134.38,22217.0,130.5085,130.5957,130.2274,130.2468,22217.0
2021-08-12 14:20:00,134.39,134.54,134.3,134.37,13680.0,130.2565,130.4019,130.1692,130.2371,13680.0
2021-08-12 14:30:00,134.35,134.51,134.24,134.51,22664.0,130.2177,130.3728,130.1111,130.3728,22664.0
2021-08-12 14:40:00,134.51,134.64,134.35,134.37,44437.0,130.3728,130.4988,130.2177,130.2371,44437.0
2021-08-12 14:50:00,134.36,134.54,134.28,134.47,27047.0,130.2274,130.4019,130.1499,130.334,27047.0
2021-08-12 15:00:00,134.46,134.6,134.41,134.47,23316.0,130.3243,130.46,130.2759,130.334,23316.0
2021-08-12 15:10:00,134.46,134.66,134.44,134.64,27384.0,130.3243,130.5182,130.3049,130.4988,27384.0
2021-08-12 15:20:00,134.6,134.68,134.55,134.61,33578.0,130.46,130.5376,130.4116,130.4697,33578.0
2021-08-12 15:30:00,134.62,134.7,134.48,134.49,52697.0,130.4794,130.5569,130.3437,130.3534,52697.0
2021-08-12 15:40:00,134.52,134.53,134.34,134.47,82345.0,130.3825,130.3922,130.208,130.334,82345.0
2021-08-12 15:50:00,134.46,134.87,134.46,134.77,246584.0,130.3243,130.7217,130.3243,130.6248,246584.0
2021-08-13 09:30:00,135.11,135.45,134.01,134.29,53864.0,130.9543,131.2839,129.8882,130.1596,53864.0
2021-08-13 09:40:00,134.46,134.96,134.21,134.54,38480.0,130.3243,130.8089,130.082,130.4019,38480.0
2021-08-13 09:50:00,134.46,134.7,134.11,134.44,66457.0,130.3243,130.5569,129.9851,130.3049,66457.0
2021-08-13 10:00:00,134.44,134.54,134.06,134.4,20605.0,130.3049,130.4019,129.9366,130.2662,20605.0
2021-08-13 10:10:00,134.33,134.58,134.11,134.32,17516.0,130.1983,130.4406,129.9851,130.1886,17516.0
2021-08-13 10:20:00,134.37,134.46,133.87,134.03,32332.0,130.2371,130.3243,129.7525,129.9076,32332.0
2021-08-13 10:30:00,134.12,134.63,134.09,134.44,23334.0,129.9948,130.4891,129.9657,130.3049,23334.0
2021-08-13 10:40:00,134.46,134.83,134.4,134.81,17368.0,130.3243,130.6829,130.2662,130.6636,17368.0
2021-08-13 10:50:00,134.77,134.82,134.18,134.32,27999.0,130.6248,130.6733,130.0529,130.1886,27999.0
2021-08-13 11:00:00,134.41,134.65,134.41,134.53,12046.0,130.2759,130.5085,130.2759,130.3922,12046.0
2021-08-13 11:10:00,134.53,134.56,134.29,134.41,10974.0,130.3922,130.4213,130.1596,130.2759,10974.0
2021-08-13 11:20:00,134.37,134.46,134.12,134.46,13849.0,130.2371,130.3243,129.9948,130.3243,13849.0
2021-08-13 11:30:00,134.46,134.66,134.38,134.41,9813.0,130.3243,130.5182,130.2468,130.2759,9813.0
2021-08-13 11:40:00,134.41,134.7,134.41,134.68,31819.0,130.2759,130.5569,130.2759,130.5376,31819.0
2021-08-13 11:50:00,134.69,134.83,134.65,134.68,21918.0,130.5473,130.6829,130.5085,130.5376,21918.0
2021-08-13 12:00:00,134.7,134.87,134.67,134.81,16228.0,130.5569,130.7217,130.5279,130.6636,16228.0
2021-08-13 12:10:00,134.81,134.82,134.65,134.72,17941.0,130.6636,130.6733,130.5085,130.5763,17941.0
2021-08-13 12:20:00,134.7,134.87,134.68,134.83,15162.0,130.5569,130.7217,130.5376,130.6829,15162.0
2021-08-13 12:30:00,134.86,134.88,134.76,134.82,12907.0,130.712,130.7314,130.6151,130.6733,12907.0
2021-08-13 12:40:00,134.83,134.87,134.75,134.81,11953.0,130.6829,130.7217,130.6054,130.6636,11953.0
2021-08-13 12:50:00,134.81,134.85,134.64,134.68,8976.0,130.6636,130.7023,130.4988,130.5376,8976.0
2021-08-13 13:00:00,134.65,134.71,134.57,134.59,19091.0,130.5085,130.5666,130.4309,130.4503,19091.0
2021-08-13 13:10:00,134.59,134.76,134.59,134.72,11800.0,130.4503,130.6151,130.4503,130.5763,11800.0
2021-08-13 13:20:00,134.77,134.84,134.66,134.7,10817.0,130.6248,130.6926,130.5182,130.5569,10817.0
2021-08-13 13:30:00,134.69,134.75,134.59,134.73,12606.0,130.5473,130.6054,130.4503,130.586,12606.0
2021-08-13 13:40:00,134.73,134.8,134.62,134.66,13417.0,130.586,130.6539,130.4794,130.5182,13417.0
2021-08-13 13:50:00,134.62,134.67,134.54,134.65,17787.0,130.4794,130.5279,130.4019,130.5085,17787.0
2021-08-13 14:00:00,134.66,134.75,134.61,134.61,16167.0,130.5182,130.6054,130.4697,130.4697,16167.0
2021-08-13 14:10:00,134.61,134.64,134.45,134.51,17403.0,130.4697,130.4988,130.3146,130.3728,17403.0
2021-08-13 14:20:00,134.45,134.48,133.94,133.98,37291.0,130.3146,130.3437,129.8203,129.8591,37291.0
2021-08-13 14:30:00,134.01,134.14,133.97,134.01,36837.0,129.8882,130.0142,129.8494,129.8882,36837.0
2021-08-13 14:40:00,134.0,134.0,133.84,133.89,32717.0,129.8785,129.8785,129.7234,129.7719,32717.0
2021-08-13 14:50:00,133.87,133.88,133.64,133.7,31251.0,129.7525,129.7622,129.5295,129.5877,31251.0
2021-08-13 15:00:00,133.72,133.75,133.59,133.64,22180.0,129.6071,129.6362,129.4811,129.5295,22180.0
2021-08-13 15:10:00,133.65,133.95,133.62,133.94,14363.0,129.5392,129.83,129.5102,129.8203,14363.0
2021-08-13 15:20:00,133.96,134.13,133.94,133.99,21308.0,129.8397,130.0045,129.8203,129.8688,21308.0
2021-08-13 15:30:00,133.99,133.99,133.64,133.92,44612.0,129.8688,129.8688,129.5295,129.8009,44612.0
2021-08-13 15:40:00,133.91,134.19,133.88,134.17,36668.0,129.7912,130.0626,129.7622,130.0432,36668.0
2021-08-13 15:50:00,134.18,134.49,134.01,134.38,208765.0,130.0529,130.3534,129.8882,130.2468,208765.0
2021-08-16 09:30:00,133.46,133.46,131.79,132.36,62760.0,129.3551,129.3551,127.7364,128.2889,62760.0
2021-08-16 09:40:00,132.27,132.74,131.76,132.72,29924.0,128.2017,128.6572,127.7074,128.6378,29924.0
2021-08-16 09:50:00,132.62,132.65,131.62,131.65,37515.0,128.5409,128.57,127.5717,127.6008,37515.0
2021-08-16 10:00:00,131.56,132.79,131.35,132.75,25984.0,127.5135,128.7057,127.31,128.6669,25984.0
2021-08-16 10:10:00,132.73,134.3,132.73,133.81,25862.0,128.6475,130.1692,128.6475,129.6943,25862.0
2021-08-16 10:20:00,133.62,133.99,133.36,133.77,31362.0,129.5102,129.8688,129.2582,129.6555,31362.0
2021-08-16 10:30:00,133.79,133.83,133.02,133.49,25286.0,129.6749,129.7137,128.9286,129.3842,25286.0
2021-08-16 10:40:00,133.54,133.7,132.99,133.0,29202.0,129.4326,129.5877,128.8995,128.9092,29202.0
2021-08-16 10:50:00,132.96,132.97,132.42,132.42,18961.0,128.8705,128.8802,128.3471,128.3471,18961.0
2021-08-16 11:00:00,132.5,132.81,132.27,132.43,12933.0,128.4246,128.7251,128.2017,128.3568,12933.0
2021-08-16 11:10:00,132.49,133.18,132.29,133.01,26199.0,128.4149,129.0837,128.2211,128.9189,26199.0
2021-08-16 11:20:00,133.05,133.36,133.05,133.17,34467.0,128.9577,129.2582,128.9577,129.074,34467.0
2021-08-16 11:30:00,133.15,133.64,133.15,133.51,23201.0,129.0546,129.5295,129.0546,129.4035,23201.0
2021-08-16 11:40:00,133.53,133.64,133.38,133.42,20841.0,129.4229,129.5295,129.2775,129.3163,20841.0
2021-08-16 11:50:00,133.46,133.57,133.19,133.2,8954.0,129.3551,129.4617,129.0934,129.1031,8954.0
2021-08-16 12:00:00,133.2,133.2,132.82,132.83,21377.0,129.1031,129.1031,128.7348,128.7445,21377.0
2021-08-16 12:10:00,132.83,133.05,132.6,133.05,20297.0,128.7445,128.9577,128.5215,128.9577,20297.0
2021-08-16 12:20:00,132.99,133.16,132.87,132.94,10248.0,128.8995,129.0643,128.7832,128.8511,10248.0
2021-08-16 12:30:00,132.96,133.05,132.9,133.05,3645.0,128.8705,128.9577,128.8123,128.9577,3645.0
2021-08-16 12:40:00,133.02,133.11,132.93,133.08,4192.0,128.9286,129.0158,128.8414,128.9868,4192.0
2021-08-16 12:50:00,133.08,133.33,133.08,133.26,7339.0,128.9868,129.2291,128.9868,129.1612,7339.0
2021-08-16 13:00:00,133.31,133.41,133.22,133.22,31522.0,129.2097,129.3066,129.1225,129.1225,31522.0
2021-08-16 13:10:00,133.21,133.47,133.18,133.42,8339.0,129.1128,129.3648,129.0837,129.3163,8339.0
2021-08-16 13:20:00,133.42,133.49,133.25,133.38,33532.0,129.3163,129.3842,129.1515,129.2775,33532.0
2021-08-16 13:30:00,133.34,133.45,133.27,133.28,37710.0,129.2388,129.3454,129.1709,129.1806,37710.0
2021-08-16 13:40:00,133.28,133.67,133.25,133.64,39349.0,129.1806,129.5586,129.1515,129.5295,39349.0
2021-08-16 13:50:00,133.64,133.75,133.53,133.58,17767.0,129.5295,129.6362,129.4229,129.4714,17767.0
2021-08-16 14:00:00,133.57,133.69,133.48,133.68,30373.0,129.4617,129.578,129.3745,129.5683,30373.0
2021-08-16 14:10:00,133.62,133.88,133.62,133.64,12013.0,129.5102,129.7622,129.5102,129.5295,12013.0
2021-08-16 14:20:00,133.64,133.64,133.28,133.33,11051.0,129.5295,129.5295,129.1806,129.2291,11051.0
2021-08-16 14:30:00,133.34,133.56,133.3,133.56,6122.0,129.2388,129.452,129.2,129.452,6122.0
2021-08-16 14:40:00,133.55,133.75,133.43,133.67,11232.0,129.4423,129.6362,129.326,129.5586,11232.0
2021-08-16 14:50:00,133.66,133.7,133.47,133.47,13929.0,129.5489,129.5877,129.3648,129.3648,13929.0
2021-08-16 15:00:00,133.47,133.52,133.37,133.4,14042.0,129.3648,129.4132,129.2679,129.2969,14042.0
2021-08-16 15:10:00,133.4,133.65,133.4,133.45,34557.0,129.2969,129.5392,129.2969,129.3454,34557.0
2021-08-16 15:20:00,133.46,133.52,133.33,133.34,19952.0,129.3551,129.4132,129.2291,129.2388,19952.0
2021-08-16 15:30:00,133.37,133.46,133.2,133.22,34403.0,129.2679,129.3551,129.1031,129.1225,34403.0
2021-08-16 15:40:00,133.23,133.29,133.09,133.09,28624.0,129.1322,129.1903,128.9965,128.9965,28624.0
2021-08-16 15:50:00,133.1,133.31,133.05,133.12,110933.0,129.0062,129.2097,128.9577,129.0255,110933.0
2021-08-17 09:30:00,131.2,131.49,129.8,130.46,146823.0,127.1646,127.4457,125.8077,126.4474,146823.0
2021-08-17 09:40:00,130.33,131.33,130.32,131.14,79510.0,126.3214,127.2906,126.3117,127.1064,79510.0
2021-08-17 09:50:00,131.11,131.13,129.85,129.85,40383.0,127.0774,127.0967,125.8561,125.8561,40383.0
2021-08-17 10:00:00,129.85,130.2,129.7,129.83,69863.0,125.8561,126.1954,125.7107,125.8367,69863.0
2021-08-17 10:10:00,129.79,131.05,129.77,130.52,52041.0,125.798,127.0192,125.7786,126.5055,52041.0
2021-08-17 10:20:00,130.57,130.82,130.5,130.54,50313.0,126.554,126.7963,126.4861,126.5249,50313.0
2021-08-17 10:30:00,130.61,130.68,129.81,129.81,59884.0,126.5927,126.6606,125.8173,125.8173,59884.0
2021-08-17 10:40:00,129.8,130.17,129.7,130.06,47400.0,125.8077,126.1663,125.7107,126.0597,47400.0
2021-08-17 10:50:00,130.01,130.3,129.98,130.19,37554.0,126.0112,126.2923,125.9821,126.1857,37554.0
2021-08-17 11:00:00,130.17,130.21,129.8,129.88,60579.0,126.1663,126.205,125.8077,125.8852,60579.0
2021-08-17 11:10:00,129.8,130.0,129.4,129.97,49440.0,125.8077,126.0015,125.42,125.9724,49440.0
2021-08-17 11:20:00,130.01,130.25,129.73,129.77,25370.0,126.0112,126.2438,125.7398,125.7786,25370.0
2021-08-17 11:30:00,129.72,130.07,129.63,129.87,19783.0,125.7301,126.0694,125.6429,125.8755,19783.0
2021-08-17 11:40:00,129.9,129.98,129.68,129.96,24776.0,125.9046,125.9821,125.6913,125.9627,24776.0
2021-08-17 11:50:00,130.0,130.0,129.72,129.9,17558.0,126.0015,126.0015,125.7301,125.9046,17558.0
2021-08-17 12:00:00,129.95,130.16,129.8,129.86,15712.0,125.953,126.1566,125.8077,125.8658,15712.0
2021-08-17 12:10:00,129.86,130.12,129.76,129.9,16309.0,125.8658,126.1178,125.7689,125.9046,16309.0
2021-08-17 12:20:00,129.91,130.07,129.86,129.92,20574.0,125.9143,126.0694,125.8658,125.924,20574.0
2021-08-17 12:30:00,129.87,129.88,129.47,129.5,16883.0,125.8755,125.8852,125.4878,125.5169,16883.0
2021-08-17 12:40:00,129.5,129.56,129.11,129.24,25478.0,125.5169,125.575,125.1389,125.2649,25478.0
2021-08-17 12:50:00,129.23,129.42,129.06,129.08,20884.0,125.2552,125.4393,125.0904,125.1098,20884.0
2021-08-17 13:00:00,129.03,129.85,129.02,129.79,33470.0,125.0613,125.8561,125.0516,125.798,33470.0
2021-08-17 13:10:00,129.74,130.09,129.7,130.02,26595.0,125.7495,126.0887,125.7107,126.0209,26595.0
2021-08-17 13:20:00,130.02,130.16,129.9,130.12,21442.0,126.0209,126.1566,125.9046,126.1178,21442.0
2021-08-17 13:30:00,130.07,130.07,129.56,129.56,10160.0,126.0694,126.0694,125.575,125.575,10160.0
2021-08-17 13:40:00,129.56,129.56,129.35,129.42,11677.0,125.575,125.575,125.3715,125.4393,11677.0
2021-08-17 13:50:00,129.39,129.87,129.35,129.87,19435.0,125.4103,125.8755,125.3715,125.8755,19435.0
2021-08-17 14:00:00,129.79,129.96,129.79,129.9,12239.0,125.798,125.9627,125.798,125.9046,12239.0
2021-08-17 14:10:00,129.94,130.14,129.91,130.09,16558.0,125.9434,126.1372,125.9143,126.0887,16558.0
2021-08-17 14:20:00,130.12,130.14,129.87,129.87,16882.0,126.1178,126.1372,125.8755,125.8755,16882.0
2021-08-17 14:30:00,129.9,129.99,129.7,129.8,15500.0,125.9046,125.9918,125.7107,125.8077,15500.0
2021-08-17 14:40:00,129.82,130.48,129.81,130.41,29526.0,125.827,126.4667,125.8173,126.3989,29526.0
2021-08-17 14:50:00,130.38,130.61,130.24,130.61,32199.0,126.3698,126.5927,126.2341,126.5927,32199.0
2021-08-17 15:00:00,130.55,130.8,130.52,130.68,17065.0,126.5346,126.7769,126.5055,126.6606,17065.0
2021-08-17 15:10:00,130.71,130.8,130.5,130.59,70218.0,126.6897,126.7769,126.4861,126.5734,70218.0
2021-08-17 15:20:00,130.63,130.68,130.33,130.41,26382.0,126.6121,126.6606,126.3214,126.3989,26382.0
2021-08-17 15:30:00,130.44,130.73,130.41,130.48,27182.0,126.428,126.7091,126.3989,126.4667,27182.0
2021-08-17 15:40:00,130.48,130.54,130.3,130.31,45876.0,126.4667,126.5249,126.2923,126.302,45876.0
2021-08-17 15:50:00,130.33,130.63,130.27,130.35,141297.0,126.3214,126.6121,126.2632,126.3407,141297.0
2021-08-18 09:30:00,130.25,130.53,129.65,129.88,41919.0,126.2438,126.5152,125.6623,125.8852,41919.0
2021-08-18 09:40:00,129.82,130.15,129.38,129.5,66723.0,125.827,126.1469,125.4006,125.5169,66723.0
2021-08-18 09:50:00,129.5,130.55,129.4,130.55,74604.0,125.5169,126.5346,125.42,126.5346,74604.0
2021-08-18 10:00:00,130.52,130.94,130.35,130.46,60587.0,126.5055,126.9126,126.3407,126.4474,60587.0
2021-08-18 10:10:00,130.47,130.82,130.33,130.76,26790.0,126.457,126.7963,126.3214,126.7381,26790.0
2021-08-18 10:20:00,130.76,131.05,130.52,130.71,18920.0,126.7381,127.0192,126.5055,126.6897,18920.0
2021-08-18 10:30:00,130.72,130.77,130.46,130.65,23013.0,126.6994,126.7478,126.4474,126.6315,23013.0
2021-08-18 10:40:00,130.65,131.66,130.65,131.54,38255.0,126.6315,127.6104,126.6315,127.4941,38255.0
2021-08-18 10:50:00,131.57,132.16,131.57,131.96,160787.0,127.5232,128.0951,127.5232,127.9012,160787.0
2021-08-18 11:00:00,132.0,132.47,131.79,131.84,47020.0,127.94,128.3955,127.7364,127.7849,47020.0
2021-08-18 11:10:00,131.84,132.1,131.59,131.74,36226.0,127.7849,128.0369,127.5426,127.688,36226.0
2021-08-18 11:20:00,131.73,131.96,131.66,131.74,11980.0,127.6783,127.9012,127.6104,127.688,11980.0
2021-08-18 11:30:00,131.83,131.96,131.52,131.79,12016.0,127.7752,127.9012,127.4748,127.7364,12016.0
2021-08-18 11:40:00,131.78,132.15,131.73,131.73,18571.0,127.7268,128.0854,127.6783,127.6783,18571.0
2021-08-18 11:50:00,131.71,132.03,131.67,131.83,30233.0,127.6589,127.9691,127.6201,127.7752,30233.0
2021-08-18 12:00:00,131.8,131.86,131.54,131.65,13050.0,127.7461,127.8043,127.4941,127.6008,13050.0
2021-08-18 12:10:00,131.64,131.64,131.18,131.25,10332.0,127.5911,127.5911,127.1452,127.2131,10332.0
2021-08-18 12:20:00,131.31,131.38,131.11,131.11,11157.0,127.2712,127.3391,127.0774,127.0774,11157.0
2021-08-18 12:30:00,131.12,131.63,131.12,131.55,10934.0,127.0871,127.5814,127.0871,127.5038,10934.0
2021-08-18 12:40:00,131.54,131.6,131.48,131.59,9153.0,127.4941,127.5523,127.436,127.5426,9153.0
2021-08-18 12:50:00,131.57,131.76,131.54,131.55,7363.0,127.5232,127.7074,127.4941,127.5038,7363.0
2021-08-18 13:00:00,131.57,131.77,131.46,131.73,12250.0,127.5232,127.7171,127.4166,127.6783,12250.0
2021-08-18 13:10:00,131.71,131.72,131.56,131.68,8555.0,127.6589,127.6686,127.5135,127.6298,8555.0
2021-08-18 13:20:00,131.73,131.78,131.6,131.6,5898.0,127.6783,127.7268,127.5523,127.5523,5898.0
2021-08-18 13:30:00,131.63,131.7,131.49,131.6,9476.0,127.5814,127.6492,127.4457,127.5523,9476.0
2021-08-18 13:40:00,131.69,131.82,131.66,131.68,15710.0,127.6395,127.7655,127.6104,127.6298,15710.0
2021-08-18 13:50:00,131.69,131.72,131.62,131.67,11784.0,127.6395,127.6686,127.5717,127.6201,11784.0
2021-08-18 14:00:00,131.63,131.97,131.58,131.78,20329.0,127.5814,127.9109,127.5329,127.7268,20329.0
2021-08-18 14:10:00,131.77,131.96,130.98,131.2,23720.0,127.7171,127.9012,126.9514,127.1646,23720.0
2021-08-18 14:20:00,131.23,131.59,131.19,131.52,9496.0,127.1937,127.5426,127.1549,127.4748,9496.0
2021-08-18 14:30:00,131.49,131.61,131.44,131.61,22355.0,127.4457,127.562,127.3972,127.562,22355.0
2021-08-18 14:40:00,131.66,131.66,131.44,131.49,7784.0,127.6104,127.6104,127.3972,127.4457,7784.0
2021-08-18 14:50:00,131.48,131.74,131.48,131.66,8036.0,127.436,127.688,127.436,127.6104,8036.0
2021-08-18 15:00:00,131.66,131.66,131.37,131.51,9693.0,127.6104,127.6104,127.3294,127.4651,9693.0
2021-08-18 15:10:00,131.48,131.65,131.19,131.27,41420.0,127.436,127.6008,127.1549,127.2324,41420.0
2021-08-18 15:20:00,131.3,131.31,130.58,130.61,110428.0,127.2615,127.2712,126.5637,126.5927,110428.0
2021-08-18 15:30:00,130.58,130.58,130.25,130.31,50870.0,126.5637,126.5637,126.2438,126.302,50870.0
2021-08-18 15:40:00,130.35,130.66,130.3,130.34,45613.0,126.3407,126.6412,126.2923,126.331,45613.0
2021-08-18 15:50:00,130.34,130.37,129.96,130.01,149597.0,126.331,126.3601,125.9627,126.0112,149597.0
2021-08-19 09:30:00,128.99,129.44,128.61,129.14,52399.0,125.0226,125.4587,124.6543,125.168,52399.0
2021-08-19 09:40:00,129.3,130.38,128.98,129.66,62126.0,125.323,126.3698,125.0129,125.672,62126.0
2021-08-19 09:50:00,129.69,130.33,129.46,129.53,21682.0,125.701,126.3214,125.4781,125.546,21682.0
2021-08-19 10:00:00,129.55,130.1,129.43,129.84,31112.0,125.5653,126.0984,125.449,125.8464,31112.0
2021-08-19 10:10:00,129.84,130.31,129.6,130.31,48091.0,125.8464,126.302,125.6138,126.302,48091.0
2021-08-19 10:20:00,130.2,130.2,129.14,129.17,75829.0,126.1954,126.1954,125.168,125.197,75829.0
2021-08-19 10:30:00,129.17,129.17,128.09,128.09,39717.0,125.197,125.197,124.1503,124.1503,39717.0
2021-08-19 10:40:00,128.07,128.15,127.58,127.59,46140.0,124.1309,124.2084,123.6559,123.6656,46140.0
2021-08-19 10:50:00,127.64,128.65,127.64,128.54,31155.0,123.7141,124.693,123.7141,124.5864,31155.0
2021-08-19 11:00:00,128.53,128.55,127.93,127.93,68038.0,124.5767,124.5961,123.9952,123.9952,68038.0
2021-08-19 11:10:00,127.84,128.3,127.75,128.21,55156.0,123.9079,124.3538,123.8207,124.2666,55156.0
2021-08-19 11:20:00,128.28,128.29,127.62,127.75,18769.0,124.3344,124.3441,123.6947,123.8207,18769.0
2021-08-19 11:30:00,127.76,128.41,127.64,127.96,36677.0,123.8304,124.4604,123.7141,124.0243,36677.0
2021-08-19 11:40:00,127.96,128.57,127.96,128.56,23054.0,124.0243,124.6155,124.0243,124.6058,23054.0
2021-08-19 11:50:00,128.64,128.84,128.58,128.73,22814.0,124.6833,124.8772,124.6252,124.7706,22814.0
2021-08-19 12:00:00,128.8,128.87,128.47,128.55,11051.0,124.8384,124.9063,124.5186,124.5961,11051.0
2021-08-19 12:10:00,128.62,129.15,128.62,128.69,14657.0,124.664,125.1776,124.664,124.7318,14657.0
2021-08-19 12:20:00,128.74,129.15,128.55,129.13,27725.0,124.7803,125.1776,124.5961,125.1583,27725.0
2021-08-19 12:30:00,129.09,129.13,128.86,128.99,21133.0,125.1195,125.1583,124.8966,125.0226,21133.0
2021-08-19 12:40:00,128.96,129.05,128.83,128.88,12931.0,124.9935,125.0807,124.8675,124.916,12931.0
2021-08-19 12:50:00,128.91,129.12,128.82,129.12,8502.0,124.945,125.1486,124.8578,125.1486,8502.0
2021-08-19 13:00:00,129.06,129.07,128.72,128.85,12698.0,125.0904,125.1001,124.7609,124.8869,12698.0
2021-08-19 13:10:00,128.87,128.95,128.77,128.92,18105.0,124.9063,124.9838,124.8093,124.9547,18105.0
2021-08-19 13:20:00,128.89,128.97,128.6,128.67,13620.0,124.9256,125.0032,124.6446,124.7124,13620.0
2021-08-19 13:30:00,128.61,128.84,128.58,128.78,15702.0,124.6543,124.8772,124.6252,124.819,15702.0
2021-08-19 13:40:00,128.77,129.04,128.7,128.79,8664.0,124.8093,125.071,124.7415,124.8287,8664.0
2021-08-19 13:50:00,128.85,128.93,128.72,128.73,10894.0,124.8869,124.9644,124.7609,124.7706,10894.0
2021-08-19 14:00:00,128.77,128.97,128.62,128.86,15933.0,124.8093,125.0032,124.664,124.8966,15933.0
2021-08-19 14:10:00,128.83,128.95,128.69,128.79,45059.0,124.8675,124.9838,124.7318,124.8287,45059.0
2021-08-19 14:20:00,128.76,128.81,128.32,128.33,16331.0,124.7996,124.8481,124.3732,124.3829,16331.0
2021-08-19 14:30:00,128.23,128.84,128.19,128.63,15659.0,124.2859,124.8772,124.2472,124.6736,15659.0
2021-08-19 14:40:00,128.6,128.77,128.54,128.74,6252.0,124.6446,124.8093,124.5864,124.7803,6252.0
2021-08-19 14:50:00,128.62,128.91,128.49,128.7,11578.0,124.664,124.945,124.5379,124.7415,11578.0
2021-08-19 15:00:00,128.82,129.19,128.82,129.16,27067.0,124.8578,125.2164,124.8578,125.1873,27067.0
2021-08-19 15:10:00,129.17,129.45,129.13,129.42,47078.0,125.197,125.4684,125.1583,125.4393,47078.0
2021-08-19 15:20:00,129.44,129.95,129.43,129.89,55893.0,125.4587,125.953,125.449,125.8949,55893.0
2021-08-19 15:30:00,129.89,130.19,129.8,129.84,80560.0,125.8949,126.1857,125.8077,125.8464,80560.0
2021-08-19 15:40:00,129.85,130.16,129.75,129.97,83613.0,125.8561,126.1566,125.7592,125.9724,83613.0
2021-08-19 15:50:00,129.93,130.33,129.9,130.26,190634.0,125.9337,126.3214,125.9046,126.2535,190634.0
2021-08-20 09:30:00,129.55,130.15,129.02,129.73,94161.0,125.5653,126.1469,125.0516,125.7398,94161.0
2021-08-20 09:40:00,129.6,129.8,129.11,129.36,21391.0,125.6138,125.8077,125.1389,125.3812,21391.0
2021-08-20 09:50:00,129.45,129.63,129.07,129.2,57604.0,125.4684,125.6429,125.1001,125.2261,57604.0
2021-08-20 10:00:00,129.22,130.0,129.13,129.92,41985.0,125.2455,126.0015,125.1583,125.924,41985.0
2021-08-20 10:10:00,129.94,130.26,129.74,130.22,51948.0,125.9434,126.2535,125.7495,126.2147,51948.0
2021-08-20 10:20:00,130.22,130.26,129.7,129.79,38071.0,126.2147,126.2535,125.7107,125.798,38071.0
2021-08-20 10:30:00,129.86,130.27,129.75,129.91,22699.0,125.8658,126.2632,125.7592,125.9143,22699.0
2021-08-20 10:40:00,129.87,130.2,129.68,130.09,64087.0,125.8755,126.1954,125.6913,126.0887,64087.0
2021-08-20 10:50:00,130.11,131.0,130.03,130.49,47750.0,126.1081,126.9707,126.0306,126.4764,47750.0
2021-08-20 11:00:00,130.57,130.62,130.16,130.29,15924.0,126.554,126.6024,126.1566,126.2826,15924.0
2021-08-20 11:10:00,130.3,130.88,130.28,130.66,38325.0,126.2923,126.8544,126.2729,126.6412,38325.0
2021-08-20 11:20:00,130.7,130.95,130.7,130.76,14395.0,126.68,126.9223,126.68,126.7381,14395.0
2021-08-20 11:30:00,130.77,131.16,130.72,131.16,37465.0,126.7478,127.1258,126.6994,127.1258,37465.0
2021-08-20 11:40:00,131.19,131.25,130.9,130.9,16976.0,127.1549,127.2131,126.8738,126.8738,16976.0
2021-08-20 11:50:00,130.93,131.32,130.93,131.32,21295.0,126.9029,127.2809,126.9029,127.2809,21295.0
2021-08-20 12:00:00,131.29,131.42,131.06,131.37,24775.0,127.2518,127.3778,127.0289,127.3294,24775.0
2021-08-20 12:10:00,131.38,131.52,131.23,131.35,33862.0,127.3391,127.4748,127.1937,127.31,33862.0
2021-08-20 12:20:00,131.41,131.52,131.34,131.48,31740.0,127.3681,127.4748,127.3003,127.436,31740.0
2021-08-20 12:30:00,131.49,131.5,131.28,131.3,8068.0,127.4457,127.4554,127.2421,127.2615,8068.0
2021-08-20 12:40:00,131.27,131.44,131.21,131.44,10065.0,127.2324,127.3972,127.1743,127.3972,10065.0
2021-08-20 12:50:00,131.4,131.53,131.07,131.16,8604.0,127.3584,127.4844,127.0386,127.1258,8604.0
2021-08-20 13:00:00,131.2,131.4,131.16,131.35,10506.0,127.1646,127.3584,127.1258,127.31,10506.0
2021-08-20 13:10:00,131.34,131.38,131.24,131.38,6905.0,127.3003,127.3391,127.2034,127.3391,6905.0
2021-08-20 13:20:00,131.34,131.41,131.15,131.33,85674.0,127.3003,127.3681,127.1161,127.2906,85674.0
2021-08-20 13:30:00,131.3,131.3,131.0,131.0,9312.0,127.2615,127.2615,126.9707,126.9707,9312.0
2021-08-20 13:40:00,130.97,131.18,130.97,131.03,13342.0,126.9417,127.1452,126.9417,126.9998,13342.0
2021-08-20 13:50:00,131.02,131.2,130.93,131.01,13842.0,126.9901,127.1646,126.9029,126.9804,13842.0
2021-08-20 14:00:00,131.01,131.19,131.01,131.04,7769.0,126.9804,127.1549,126.9804,127.0095,7769.0
2021-08-20 14:10:00,131.1,131.11,130.92,131.03,4570.0,127.0677,127.0774,126.8932,126.9998,4570.0
2021-08-20 14:20:00,131.0,131.01,130.67,130.85,17090.0,126.9707,126.9804,126.6509,126.8254,17090.0
2021-08-20 14:30:00,130.91,130.91,130.72,130.75,16628.0,126.8835,126.8835,126.6994,126.7284,16628.0
2021-08-20 14:40:00,130.75,130.78,130.61,130.76,19827.0,126.7284,126.7575,126.5927,126.7381,19827.0
2021-08-20 14:50:00,130.8,130.83,130.62,130.64,6945.0,126.7769,126.806,126.6024,126.6218,6945.0
2021-08-20 15:00:00,130.63,130.77,130.49,130.51,14653.0,126.6121,126.7478,126.4764,126.4958,14653.0
2021-08-20 15:10:00,130.53,130.74,130.49,130.64,11402.0,126.5152,126.7187,126.4764,126.6218,11402.0
2021-08-20 15:20:00,130.66,130.95,130.66,130.92,11480.0,126.6412,126.9223,126.6412,126.8932,11480.0
2021-08-20 15:30:00,130.92,130.94,130.81,130.9,24324.0,126.8932,126.9126,126.7866,126.8738,24324.0
2021-08-20 15:40:00,130.89,131.16,130.86,131.06,42928.0,126.8641,127.1258,126.8351,127.0289,42928.0
2021-08-20 15:50:00,131.06,131.25,131.05,131.14,105126.0,127.0289,127.2131,127.0192,127.1064,105126.0
2021-08-23 09:30:00,132.3,132.96,132.26,132.64,124150.0,128.2308,128.8705,128.192,128.5603,124150.0
2021-08-23 09:40:00,132.78,133.56,132.78,133.36,111673.0,128.696,129.452,128.696,129.2582,111673.0
2021-08-23 09:50:00,133.38,133.71,133.14,133.48,47442.0,129.2775,129.5974,129.0449,129.3745,47442.0
2021-08-23 10:00:00,133.46,133.72,132.48,132.56,32207.0,129.3551,129.6071,128.4052,128.4828,32207.0
2021-08-23 10:10:00,132.54,133.26,132.54,133.06,21984.0,128.4634,129.1612,128.4634,128.9674,21984.0
2021-08-23 10:20:00,133.05,133.05,132.36,132.36,34434.0,128.9577,128.9577,128.2889,128.2889,34434.0
2021-08-23 10:30:00,132.39,132.84,132.33,132.64,32741.0,128.318,128.7542,128.2598,128.5603,32741.0
2021-08-23 10:40:00,132.68,132.78,132.37,132.67,18486.0,128.5991,128.696,128.2986,128.5894,18486.0
2021-08-23 10:50:00,132.69,132.85,132.31,132.61,27226.0,128.6088,128.7638,128.2405,128.5312,27226.0
2021-08-23 11:00:00,132.61,132.82,132.39,132.63,32001.0,128.5312,128.7348,128.318,128.5506,32001.0
2021-08-23 11:10:00,132.62,132.77,132.54,132.74,18391.0,128.5409,128.6863,128.4634,128.6572,18391.0
2021-08-23 11:20:00,132.75,132.93,132.47,132.6,32849.0,128.6669,128.8414,128.3955,128.5215,32849.0
2021-08-23 11:30:00,132.62,132.9,132.56,132.78,19301.0,128.5409,128.8123,128.4828,128.696,19301.0
2021-08-23 11:40:00,132.79,133.0,132.6,132.65,24032.0,128.7057,128.9092,128.5215,128.57,24032.0
2021-08-23 11:50:00,132.7,132.86,132.58,132.78,17927.0,128.6185,128.7735,128.5022,128.696,17927.0
2021-08-23 12:00:00,132.82,133.0,132.82,132.93,5288.0,128.7348,128.9092,128.7348,128.8414,5288.0
2021-08-23 12:10:00,132.96,132.99,132.85,132.93,25976.0,128.8705,128.8995,128.7638,128.8414,25976.0
2021-08-23 12:20:00,132.91,132.96,132.76,132.89,23232.0,128.822,128.8705,128.6766,128.8026,23232.0
2021-08-23 12:30:00,132.9,133.05,132.81,132.9,16988.0,128.8123,128.9577,128.7251,128.8123,16988.0
2021-08-23 12:40:00,132.88,133.05,132.88,133.0,19908.0,128.7929,128.9577,128.7929,128.9092,19908.0
2021-08-23 12:50:00,133.01,133.09,132.92,133.01,17351.0,128.9189,128.9965,128.8317,128.9189,17351.0
2021-08-23 13:00:00,133.07,133.17,133.07,133.11,10530.0,128.9771,129.074,128.9771,129.0158,10530.0
2021-08-23 13:10:00,133.14,133.14,132.98,132.98,5635.0,129.0449,129.0449,128.8898,128.8898,5635.0
2021-08-23 13:20:00,132.97,133.17,132.97,133.09,8773.0,128.8802,129.074,128.8802,128.9965,8773.0
2021-08-23 13:30:00,133.15,133.35,132.93,132.93,27317.0,129.0546,129.2485,128.8414,128.8414,27317.0
2021-08-23 13:40:00,132.93,133.18,132.93,133.13,8595.0,128.8414,129.0837,128.8414,129.0352,8595.0
2021-08-23 13:50:00,133.12,133.22,133.05,133.22,10362.0,129.0255,129.1225,128.9577,129.1225,10362.0
2021-08-23 14:00:00,133.2,133.4,133.2,133.4,28053.0,129.1031,129.2969,129.1031,129.2969,28053.0
2021-08-23 14:10:00,133.41,133.48,133.25,133.35,13208.0,129.3066,129.3745,129.1515,129.2485,13208.0
2021-08-23 14:20:00,133.4,133.67,133.39,133.64,24872.0,129.2969,129.5586,129.2872,129.5295,24872.0
2021-08-23 14:30:00,133.65,133.87,133.62,133.82,18809.0,129.5392,129.7525,129.5102,129.704,18809.0
2021-08-23 14:40:00,133.83,133.87,133.74,133.77,11636.0,129.7137,129.7525,129.6265,129.6555,11636.0
2021-08-23 14:50:00,133.79,133.9,133.79,133.85,14726.0,129.6749,129.7816,129.6749,129.7331,14726.0
2021-08-23 15:00:00,133.87,133.87,133.67,133.71,48038.0,129.7525,129.7525,129.5586,129.5974,48038.0
2021-08-23 15:10:00,133.71,133.85,133.68,133.81,35508.0,129.5974,129.7331,129.5683,129.6943,35508.0
2021-08-23 15:20:00,133.83,133.95,133.79,133.95,35604.0,129.7137,129.83,129.6749,129.83,35604.0
2021-08-23 15:30:00,134.0,134.1,133.89,133.99,28078.0,129.8785,129.9754,129.7719,129.8688,28078.0
2021-08-23 15:40:00,133.99,134.1,133.83,134.0,51097.0,129.8688,129.9754,129.7137,129.8785,51097.0
2021-08-23 15:50:00,133.98,134.17,133.81,134.16,188374.0,129.8591,130.0432,129.6943,130.0336,188374.0
2021-08-24 09:30:00,135.14,136.65,134.98,136.25,155615.0,130.9834,132.447,130.8283,132.0593,155615.0
2021-08-24 09:40:00,136.31,137.12,136.31,136.99,69969.0,132.1174,132.9025,132.1174,132.7765,69969.0
2021-08-24 09:50:00,136.96,137.28,136.68,137.13,78224.0,132.7474,133.0576,132.476,132.9122,78224.0
2021-08-24 10:00:00,137.25,137.28,136.26,136.26,81825.0,133.0285,133.0576,132.069,132.069,81825.0
2021-08-24 10:10:00,136.26,136.47,135.9,136.1,26844.0,132.069,132.2725,131.72,131.9139,26844.0
2021-08-24 10:20:00,136.04,136.04,135.36,135.79,32133.0,131.8557,131.8557,131.1966,131.6134,32133.0
2021-08-24 10:30:00,135.84,136.4,135.53,136.32,16877.0,131.6619,132.2047,131.3614,132.1271,16877.0
2021-08-24 10:40:00,136.37,136.64,136.25,136.63,25826.0,132.1756,132.4373,132.0593,132.4276,25826.0
2021-08-24 10:50:00,136.66,136.82,136.55,136.75,18566.0,132.4567,132.6117,132.35,132.5439,18566.0
2021-08-24 11:00:00,136.67,136.89,136.61,136.75,8492.0,132.4664,132.6796,132.4082,132.5439,8492.0
2021-08-24 11:10:00,136.78,136.92,136.62,136.82,10136.0,132.573,132.7087,132.4179,132.6117,10136.0
2021-08-24 11:20:00,136.81,136.92,136.51,136.63,8089.0,132.602,132.7087,132.3113,132.4276,8089.0
2021-08-24 11:30:00,136.66,136.71,136.5,136.57,8000.0,132.4567,132.5051,132.3016,132.3694,8000.0
2021-08-24 11:40:00,136.46,136.68,136.39,136.52,11352.0,132.2628,132.476,132.195,132.321,11352.0
2021-08-24 11:50:00,136.57,136.58,136.35,136.4,23789.0,132.3694,132.3791,132.1562,132.2047,23789.0
2021-08-24 12:00:00,136.37,136.4,136.08,136.1,25197.0,132.1756,132.2047,131.8945,131.9139,25197.0
2021-08-24 12:10:00,136.13,136.36,136.13,136.34,11121.0,131.943,132.1659,131.943,132.1465,11121.0
2021-08-24 12:20:00,136.29,136.36,136.26,136.32,8589.0,132.098,132.1659,132.069,132.1271,8589.0
2021-08-24 12:30:00,136.33,136.62,136.32,136.44,27479.0,132.1368,132.4179,132.1271,132.2434,27479.0
2021-08-24 12:40:00,136.45,136.56,136.37,136.56,7080.0,132.2531,132.3597,132.1756,132.3597,7080.0
2021-08-24 12:50:00,136.56,137.0,136.52,136.94,17793.0,132.3597,132.7862,132.321,132.728,17793.0
2021-08-24 13:00:00,136.93,137.06,136.81,136.81,36302.0,132.7184,132.8444,132.602,132.602,36302.0
2021-08-24 13:10:00,136.83,136.98,136.73,136.97,14742.0,132.6214,132.7668,132.5245,132.7571,14742.0
2021-08-24 13:20:00,136.95,137.2,136.93,137.12,14819.0,132.7377,132.9801,132.7184,132.9025,14819.0
2021-08-24 13:30:00,137.11,137.5,137.11,137.49,17899.0,132.8928,133.2708,132.8928,133.2611,17899.0
2021-08-24 13:40:00,137.47,137.71,137.35,137.69,143856.0,133.2417,133.4744,133.1254,133.455,143856.0
2021-08-24 13:50:00,137.67,137.69,137.58,137.6,12848.0,133.4356,133.455,133.3484,133.3677,12848.0
2021-08-24 14:00:00,137.61,137.74,137.61,137.71,23095.0,133.3774,133.5034,133.3774,133.4744,23095.0
2021-08-24 14:10:00,137.69,137.74,137.4,137.4,20972.0,133.455,133.5034,133.1739,133.1739,20972.0
2021-08-24 14:20:00,137.41,137.48,137.28,137.37,14118.0,133.1836,133.2514,133.0576,133.1448,14118.0
2021-08-24 14:30:00,137.37,137.44,137.21,137.22,7639.0,133.1448,133.2127,132.9897,132.9994,7639.0
2021-08-24 14:40:00,137.23,137.37,137.18,137.32,20013.0,133.0091,133.1448,132.9607,133.0964,20013.0
2021-08-24 14:50:00,137.3,137.42,137.0,137.07,20340.0,133.077,133.1933,132.7862,132.854,20340.0
2021-08-24 15:00:00,137.1,137.13,136.83,136.87,17587.0,132.8831,132.9122,132.6214,132.6602,17587.0
2021-08-24 15:10:00,136.87,137.07,136.87,136.92,11340.0,132.6602,132.854,132.6602,132.7087,11340.0
2021-08-24 15:20:00,136.91,136.99,136.79,136.87,14349.0,132.699,132.7765,132.5827,132.6602,14349.0
2021-08-24 15:30:00,136.86,136.91,136.75,136.82,21948.0,132.6505,132.699,132.5439,132.6117,21948.0
2021-08-24 15:40:00,136.84,136.97,136.6,136.62,46295.0,132.6311,132.7571,132.3985,132.4179,46295.0
2021-08-24 15:50:00,136.61,136.98,136.52,136.89,121637.0,132.4082,132.7668,132.321,132.6796,121637.0
2021-08-25 09:30:00,137.37,137.37,135.13,135.68,53562.0,133.1448,133.1448,130.9737,131.5068,53562.0
2021-08-25 09:40:00,135.79,136.52,135.55,136.52,88585.0,131.6134,132.321,131.3808,132.321,88585.0
2021-08-25 09:50:00,136.55,137.03,136.51,136.98,26183.0,132.35,132.8153,132.3113,132.7668,26183.0
2021-08-25 10:00:00,136.93,137.33,136.21,136.34,22840.0,132.7184,133.1061,132.0205,132.1465,22840.0
2021-08-25 10:10:00,136.42,136.87,136.0,136.72,32545.0,132.224,132.6602,131.817,132.5148,32545.0
2021-08-25 10:20:00,136.75,136.77,136.28,136.67,33819.0,132.5439,132.5633,132.0883,132.4664,33819.0
2021-08-25 10:30:00,136.62,137.15,136.58,137.08,19013.0,132.4179,132.9316,132.3791,132.8637,19013.0
2021-08-25 10:40:00,137.06,137.58,137.01,137.54,52848.0,132.8444,133.3484,132.7959,133.3096,52848.0
2021-08-25 10:50:00,137.49,137.56,137.12,137.17,18757.0,133.2611,133.329,132.9025,132.951,18757.0
2021-08-25 11:00:00,137.14,137.19,136.84,136.86,13805.0,132.9219,132.9704,132.6311,132.6505,13805.0
2021-08-25 11:10:00,136.86,137.1,136.82,136.87,9981.0,132.6505,132.8831,132.6117,132.6602,9981.0
2021-08-25 11:20:00,136.86,136.96,136.71,136.89,14270.0,132.6505,132.7474,132.5051,132.6796,14270.0
2021-08-25 11:30:00,136.9,137.07,136.81,136.96,9980.0,132.6893,132.854,132.602,132.7474,9980.0
2021-08-25 11:40:00,136.93,137.15,136.84,137.09,10266.0,132.7184,132.9316,132.6311,132.8734,10266.0
2021-08-25 11:50:00,137.05,137.08,136.92,137.05,6336.0,132.8347,132.8637,132.7087,132.8347,6336.0
2021-08-25 12:00:00,137.05,137.16,136.95,136.95,7078.0,132.8347,132.9413,132.7377,132.7377,7078.0
2021-08-25 12:10:00,136.94,137.17,136.94,137.17,19584.0,132.728,132.951,132.728,132.951,19584.0
2021-08-25 12:20:00,137.17,137.25,137.06,137.24,16073.0,132.951,133.0285,132.8444,133.0188,16073.0
2021-08-25 12:30:00,137.21,137.21,136.92,136.97,12665.0,132.9897,132.9897,132.7087,132.7571,12665.0
2021-08-25 12:40:00,137.0,137.05,136.78,136.91,39394.0,132.7862,132.8347,132.573,132.699,39394.0
2021-08-25 12:50:00,136.93,137.14,136.93,136.95,7337.0,132.7184,132.9219,132.7184,132.7377,7337.0
2021-08-25 13:00:00,136.93,137.08,136.88,137.03,19456.0,132.7184,132.8637,132.6699,132.8153,19456.0
2021-08-25 13:10:00,137.03,137.06,136.93,137.0,9131.0,132.8153,132.8444,132.7184,132.7862,9131.0
2021-08-25 13:20:00,136.97,137.05,136.86,137.01,10827.0,132.7571,132.8347,132.6505,132.7959,10827.0
2021-08-25 13:30:00,137.03,137.1,136.98,137.06,7468.0,132.8153,132.8831,132.7668,132.8444,7468.0
2021-08-25 13:40:00,137.04,137.04,136.85,136.86,10988.0,132.825,132.825,132.6408,132.6505,10988.0
2021-08-25 13:50:00,136.84,136.85,136.67,136.71,10913.0,132.6311,132.6408,132.4664,132.5051,10913.0
2021-08-25 14:00:00,136.73,136.9,136.63,136.9,7729.0,132.5245,132.6893,132.4276,132.6893,7729.0
2021-08-25 14:10:00,136.91,137.02,136.8,136.86,10532.0,132.699,132.8056,132.5924,132.6505,10532.0
2021-08-25 14:20:00,136.8,137.04,136.68,137.0,6406.0,132.5924,132.825,132.476,132.7862,6406.0
2021-08-25 14:30:00,137.01,137.01,136.79,136.89,10612.0,132.7959,132.7959,132.5827,132.6796,10612.0
2021-08-25 14:40:00,136.87,136.93,136.76,136.84,11189.0,132.6602,132.7184,132.5536,132.6311,11189.0
2021-08-25 14:50:00,136.83,136.92,136.75,136.92,19089.0,132.6214,132.7087,132.5439,132.7087,19089.0
2021-08-25 15:00:00,136.91,136.95,136.74,136.86,8633.0,132.699,132.7377,132.5342,132.6505,8633.0
2021-08-25 15:10:00,136.87,136.95,136.77,136.87,12748.0,132.6602,132.7377,132.5633,132.6602,12748.0
2021-08-25 15:20:00,136.88,136.93,136.76,136.82,18208.0,132.6699,132.7184,132.5536,132.6117,18208.0
2021-08-25 15:30:00,136.83,137.06,136.83,137.01,20620.0,132.6214,132.8444,132.6214,132.7959,20620.0
2021-08-25 15:40:00,137.02,137.12,136.9,137.03,28603.0,132.8056,132.9025,132.6893,132.8153,28603.0
2021-08-25 15:50:00,137.03,137.16,136.89,136.92,87015.0,132.8153,132.9413,132.6796,132.7087,87015.0
2021-08-26 09:30:00,136.0,136.01,134.95,135.03,50530.0,131.817,131.8267,130.7993,130.8768,50530.0
2021-08-26 09:40:00,135.03,135.86,134.52,135.86,50747.0,130.8768,131.6813,130.3825,131.6813,50747.0
2021-08-26 09:50:00,135.87,136.24,135.41,136.11,15563.0,131.691,132.0496,131.2451,131.9236,15563.0
2021-08-26 10:00:00,136.16,136.16,135.55,135.95,9603.0,131.972,131.972,131.3808,131.7685,9603.0
2021-08-26 10:10:00,135.84,136.41,135.84,136.17,24139.0,131.6619,132.2143,131.6619,131.9817,24139.0
2021-08-26 10:20:00,136.11,136.11,135.15,135.47,51664.0,131.9236,131.9236,130.9931,131.3033,51664.0
2021-08-26 10:30:00,135.39,135.65,135.17,135.33,18475.0,131.2257,131.4777,131.0125,131.1676,18475.0
2021-08-26 10:40:00,135.26,135.26,134.41,134.63,45275.0,131.0997,131.0997,130.2759,130.4891,45275.0
2021-08-26 10:50:00,134.66,134.81,134.49,134.66,23309.0,130.5182,130.6636,130.3534,130.5182,23309.0
2021-08-26 11:00:00,134.58,134.59,133.94,134.48,43497.0,130.4406,130.4503,129.8203,130.3437,43497.0
2021-08-26 11:10:00,134.48,134.84,134.47,134.64,25152.0,130.3437,130.6926,130.334,130.4988,25152.0
2021-08-26 11:20:00,134.68,135.04,134.67,134.77,17063.0,130.5376,130.8865,130.5279,130.6248,17063.0
2021-08-26 11:30:00,134.77,134.85,134.47,134.8,18570.0,130.6248,130.7023,130.334,130.6539,18570.0
2021-08-26 11:40:00,134.89,134.95,134.47,134.53,13568.0,130.7411,130.7993,130.334,130.3922,13568.0
2021-08-26 11:50:00,134.47,134.54,134.28,134.43,19431.0,130.334,130.4019,130.1499,130.2952,19431.0
2021-08-26 12:00:00,134.39,134.76,134.33,134.74,16840.0,130.2565,130.6151,130.1983,130.5957,16840.0
2021-08-26 12:10:00,134.75,134.9,134.62,134.8,15897.0,130.6054,130.7508,130.4794,130.6539,15897.0
2021-08-26 12:20:00,134.83,134.96,134.75,134.84,9602.0,130.6829,130.8089,130.6054,130.6926,9602.0
2021-08-26 12:30:00,134.85,134.95,134.7,134.87,8576.0,130.7023,130.7993,130.5569,130.7217,8576.0
2021-08-26 12:40:00,134.83,134.84,134.57,134.69,8649.0,130.6829,130.6926,130.4309,130.5473,8649.0
2021-08-26 12:50:00,134.59,134.71,134.33,134.47,5961.0,130.4503,130.5666,130.1983,130.334,5961.0
2021-08-26 13:00:00,134.44,134.67,134.43,134.62,7076.0,130.3049,130.5279,130.2952,130.4794,7076.0
2021-08-26 13:10:00,134.59,134.61,134.42,134.46,6383.0,130.4503,130.4697,130.2856,130.3243,6383.0
2021-08-26 13:20:00,134.48,134.55,134.27,134.51,19958.0,130.3437,130.4116,130.1402,130.3728,19958.0
2021-08-26 13:30:00,134.51,134.57,134.45,134.5,5652.0,130.3728,130.4309,130.3146,130.3631,5652.0
2021-08-26 13:40:00,134.45,134.62,134.43,134.45,8695.0,130.3146,130.4794,130.2952,130.3146,8695.0
2021-08-26 13:50:00,134.47,134.64,134.47,134.61,3670.0,130.334,130.4988,130.334,130.4697,3670.0
2021-08-26 14:00:00,134.64,134.64,134.25,134.34,6166.0,130.4988,130.4988,130.1208,130.208,6166.0
2021-08-26 14:10:00,134.32,134.35,134.08,134.15,12574.0,130.1886,130.2177,129.956,130.0239,12574.0
2021-08-26 14:20:00,134.16,134.25,134.1,134.1,8503.0,130.0336,130.1208,129.9754,129.9754,8503.0
2021-08-26 14:30:00,134.03,134.13,133.89,133.94,18635.0,129.9076,130.0045,129.7719,129.8203,18635.0
2021-08-26 14:40:00,133.96,133.99,133.55,133.58,22821.0,129.8397,129.8688,129.4423,129.4714,22821.0
2021-08-26 14:50:00,133.55,133.68,133.43,133.52,11983.0,129.4423,129.5683,129.326,129.4132,11983.0
2021-08-26 15:00:00,133.5,133.59,133.17,133.29,25848.0,129.3939,129.4811,129.074,129.1903,25848.0
2021-08-26 15:10:00,133.34,133.77,133.3,133.75,19119.0,129.2388,129.6555,129.2,129.6362,19119.0
2021-08-26 15:20:00,133.78,133.85,133.64,133.79,24037.0,129.6652,129.7331,129.5295,129.6749,24037.0
2021-08-26 15:30:00,133.81,134.1,133.75,133.82,24419.0,129.6943,129.9754,129.6362,129.704,24419.0
2021-08-26 15:40:00,133.88,134.06,133.76,133.9,29876.0,129.7622,129.9366,129.6459,129.7816,29876.0
2021-08-26 15:50:00,133.91,134.01,133.6,133.7,110934.0,129.7912,129.8882,129.4908,129.5877,110934.0
2021-08-27 09:30:00,133.62,134.86,133.61,134.86,34312.0,129.5102,130.712,129.5005,130.712,34312.0
2021-08-27 09:40:00,134.88,135.18,134.56,134.75,20159.0,130.7314,131.0222,130.4213,130.6054,20159.0
2021-08-27 09:50:00,134.79,134.84,134.24,134.75,15538.0,130.6442,130.6926,130.1111,130.6054,15538.0
2021-08-27 10:00:00,134.63,135.25,134.39,134.87,16670.0,130.4891,131.09,130.2565,130.7217,16670.0
2021-08-27 10:10:00,134.87,135.29,134.82,135.2,19606.0,130.7217,131.1288,130.6733,131.0416,19606.0
2021-08-27 10:20:00,135.16,135.73,135.05,135.69,24098.0,131.0028,131.5553,130.8962,131.5165,24098.0
2021-08-27 10:30:00,135.73,135.78,135.31,135.5,14709.0,131.5553,131.6037,131.1482,131.3323,14709.0
2021-08-27 10:40:00,135.5,136.16,135.17,136.14,32030.0,131.3323,131.972,131.0125,131.9527,32030.0
2021-08-27 10:50:00,136.12,136.28,135.9,136.28,19266.0,131.9333,132.0883,131.72,132.0883,19266.0
2021-08-27 11:00:00,136.22,136.41,135.89,136.12,19886.0,132.0302,132.2143,131.7103,131.9333,19886.0
2021-08-27 11:10:00,136.16,136.32,136.02,136.14,15366.0,131.972,132.1271,131.8363,131.9527,15366.0
2021-08-27 11:20:00,136.12,136.22,135.92,135.92,16054.0,131.9333,132.0302,131.7394,131.7394,16054.0
2021-08-27 11:30:00,135.97,136.31,135.95,136.24,6662.0,131.7879,132.1174,131.7685,132.0496,6662.0
2021-08-27 11:40:00,136.35,136.39,136.12,136.39,12823.0,132.1562,132.195,131.9333,132.195,12823.0
2021-08-27 11:50:00,136.34,136.5,136.16,136.22,14753.0,132.1465,132.3016,131.972,132.0302,14753.0
2021-08-27 12:00:00,136.25,136.41,136.13,136.4,15106.0,132.0593,132.2143,131.943,132.2047,15106.0
2021-08-27 12:10:00,136.37,136.74,136.23,136.69,32217.0,132.1756,132.5342,132.0399,132.4857,32217.0
2021-08-27 12:20:00,136.68,136.76,136.62,136.62,9319.0,132.476,132.5536,132.4179,132.4179,9319.0
2021-08-27 12:30:00,136.52,136.66,136.46,136.61,21024.0,132.321,132.4567,132.2628,132.4082,21024.0
2021-08-27 12:40:00,136.61,136.65,136.31,136.4,13013.0,132.4082,132.447,132.1174,132.2047,13013.0
2021-08-27 12:50:00,136.4,136.44,136.28,136.32,7422.0,132.2047,132.2434,132.0883,132.1271,7422.0
2021-08-27 13:00:00,136.31,136.36,136.22,136.33,10439.0,132.1174,132.1659,132.0302,132.1368,10439.0
2021-08-27 13:10:00,136.32,136.37,136.22,136.23,9822.0,132.1271,132.1756,132.0302,132.0399,9822.0
2021-08-27 13:20:00,136.31,136.5,136.28,136.5,6520.0,132.1174,132.3016,132.0883,132.3016,6520.0
2021-08-27 13:30:00,136.52,136.55,136.29,136.3,7373.0,132.321,132.35,132.098,132.1077,7373.0
2021-08-27 13:40:00,136.29,136.31,136.16,136.19,5816.0,132.098,132.1174,131.972,132.0011,5816.0
2021-08-27 13:50:00,136.19,136.39,136.18,136.27,19300.0,132.0011,132.195,131.9914,132.0787,19300.0
2021-08-27 14:00:00,136.28,136.31,135.87,135.88,20445.0,132.0883,132.1174,131.691,131.7007,20445.0
2021-08-27 14:10:00,135.9,135.97,135.63,135.68,36545.0,131.72,131.7879,131.4583,131.5068,36545.0
2021-08-27 14:20:00,135.74,136.0,135.7,135.91,10117.0,131.565,131.817,131.5262,131.7297,10117.0
2021-08-27 14:30:00,135.96,136.18,135.95,136.12,9002.0,131.7782,131.9914,131.7685,131.9333,9002.0
2021-08-27 14:40:00,136.15,136.43,136.11,136.42,8278.0,131.9623,132.2337,131.9236,132.224,8278.0
2021-08-27 14:50:00,136.39,136.55,136.36,136.51,8592.0,132.195,132.35,132.1659,132.3113,8592.0
2021-08-27 15:00:00,136.51,136.59,136.43,136.44,13446.0,132.3113,132.3888,132.2337,132.2434,13446.0
2021-08-27 15:10:00,136.42,136.46,136.24,136.29,10070.0,132.224,132.2628,132.0496,132.098,10070.0
2021-08-27 15:20:00,136.29,136.37,136.19,136.22,12494.0,132.098,132.1756,132.0011,132.0302,12494.0
2021-08-27 15:30:00,136.21,136.34,136.18,136.29,15880.0,132.0205,132.1465,131.9914,132.098,15880.0
2021-08-27 15:40:00,136.3,136.37,136.14,136.17,20868.0,132.1077,132.1756,131.9527,131.9817,20868.0
2021-08-27 15:50:00,136.15,136.39,135.97,135.99,81148.0,131.9623,132.195,131.7879,131.8073,81148.0
2021-08-30 09:30:00,136.29,136.46,134.14,134.55,53222.0,132.098,132.2628,130.0142,130.4116,53222.0
2021-08-30 09:40:00,134.74,134.91,134.39,134.43,9668.0,130.5957,130.7605,130.2565,130.2952,9668.0
2021-08-30 09:50:00,134.36,135.08,134.34,134.9,21755.0,130.2274,130.9253,130.208,130.7508,21755.0
2021-08-30 10:00:00,134.87,134.99,134.36,134.42,16028.0,130.7217,130.838,130.2274,130.2856,16028.0
2021-08-30 10:10:00,134.43,134.63,134.04,134.37,38712.0,130.2952,130.4891,129.9172,130.2371,38712.0
2021-08-30 10:20:00,134.35,134.72,134.35,134.51,9632.0,130.2177,130.5763,130.2177,130.3728,9632.0
2021-08-30 10:30:00,134.38,134.95,134.15,134.95,15692.0,130.2468,130.7993,130.0239,130.7993,15692.0
2021-08-30 10:40:00,134.93,135.26,134.91,134.93,37751.0,130.7799,131.0997,130.7605,130.7799,37751.0
2021-08-30 10:50:00,135.0,135.06,134.77,134.95,14353.0,130.8477,130.9059,130.6248,130.7993,14353.0
2021-08-30 11:00:00,134.94,134.97,134.25,134.25,53716.0,130.7896,130.8186,130.1208,130.1208,53716.0
2021-08-30 11:10:00,134.28,134.68,134.26,134.57,30158.0,130.1499,130.5376,130.1305,130.4309,30158.0
2021-08-30 11:20:00,134.63,134.74,134.35,134.35,18098.0,130.4891,130.5957,130.2177,130.2177,18098.0
2021-08-30 11:30:00,134.37,134.48,134.22,134.38,9174.0,130.2371,130.3437,130.0917,130.2468,9174.0
2021-08-30 11:40:00,134.39,134.48,134.14,134.32,14617.0,130.2565,130.3437,130.0142,130.1886,14617.0
2021-08-30 11:50:00,134.29,134.66,134.29,134.62,9435.0,130.1596,130.5182,130.1596,130.4794,9435.0
2021-08-30 12:00:00,134.67,134.75,134.56,134.57,7072.0,130.5279,130.6054,130.4213,130.4309,7072.0
2021-08-30 12:10:00,134.59,134.88,134.57,134.84,6153.0,130.4503,130.7314,130.4309,130.6926,6153.0
2021-08-30 12:20:00,134.87,134.9,134.62,134.69,14577.0,130.7217,130.7508,130.4794,130.5473,14577.0
2021-08-30 12:30:00,134.71,134.93,134.69,134.78,11824.0,130.5666,130.7799,130.5473,130.6345,11824.0
2021-08-30 12:40:00,134.78,134.96,134.73,134.88,8790.0,130.6345,130.8089,130.586,130.7314,8790.0
2021-08-30 12:50:00,134.89,135.0,134.82,135.0,17010.0,130.7411,130.8477,130.6733,130.8477,17010.0
2021-08-30 13:00:00,134.99,135.05,134.86,135.04,23602.0,130.838,130.8962,130.712,130.8865,23602.0
2021-08-30 13:10:00,135.05,135.15,134.97,135.0,13546.0,130.8962,130.9931,130.8186,130.8477,13546.0
2021-08-30 13:20:00,134.99,135.06,134.95,135.06,19014.0,130.838,130.9059,130.7993,130.9059,19014.0
2021-08-30 13:30:00,135.1,135.22,134.98,135.09,16740.0,130.9446,131.061,130.8283,130.9349,16740.0
2021-08-30 13:40:00,135.13,135.41,135.12,135.27,8751.0,130.9737,131.2451,130.964,131.1094,8751.0
2021-08-30 13:50:00,135.28,135.34,135.2,135.3,17389.0,131.1191,131.1773,131.0416,131.1385,17389.0
2021-08-30 14:00:00,135.29,135.47,135.26,135.4,19250.0,131.1288,131.3033,131.0997,131.2354,19250.0
2021-08-30 14:10:00,135.42,135.61,135.36,135.49,23650.0,131.2548,131.439,131.1966,131.3226,23650.0
2021-08-30 14:20:00,135.49,135.5,135.17,135.21,13820.0,131.3226,131.3323,131.0125,131.0513,13820.0
2021-08-30 14:30:00,135.17,135.26,135.06,135.1,8689.0,131.0125,131.0997,130.9059,130.9446,8689.0
2021-08-30 14:40:00,135.15,135.2,135.0,135.2,25105.0,130.9931,131.0416,130.8477,131.0416,25105.0
2021-08-30 14:50:00,135.18,135.42,135.18,135.37,9337.0,131.0222,131.2548,131.0222,131.2063,9337.0
2021-08-30 15:00:00,135.37,135.44,135.35,135.35,5175.0,131.2063,131.2742,131.187,131.187,5175.0
2021-08-30 15:10:00,135.34,135.34,135.13,135.15,12400.0,131.1773,131.1773,130.9737,130.9931,12400.0
2021-08-30 15:20:00,135.16,135.16,134.97,135.09,17461.0,131.0028,131.0028,130.8186,130.9349,17461.0
2021-08-30 15:30:00,135.07,135.19,135.07,135.13,27752.0,130.9156,131.0319,130.9156,130.9737,27752.0
2021-08-30 15:40:00,135.11,135.16,134.97,135.0,55824.0,130.9543,131.0028,130.8186,130.8477,55824.0
2021-08-30 15:50:00,135.01,135.17,134.87,135.1,157812.0,130.8574,131.0125,130.7217,130.9446,157812.0
2021-08-31 09:30:00,134.46,135.23,134.34,134.88,43523.0,130.3243,131.0706,130.208,130.7314,43523.0
2021-08-31 09:40:00,134.95,135.29,133.96,134.37,25330.0,130.7993,131.1288,129.8397,130.2371,25330.0
2021-08-31 09:50:00,134.34,134.6,133.91,134.27,18874.0,130.208,130.46,129.7912,130.1402,18874.0
2021-08-31 10:00:00,134.27,134.72,134.2,134.4,27837.0,130.1402,130.5763,130.0723,130.2662,27837.0
2021-08-31 10:10:00,134.52,135.06,134.14,134.9,20324.0,130.3825,130.9059,130.0142,130.7508,20324.0
2021-08-31 10:20:00,134.88,135.07,134.48,134.51,16938.0,130.7314,130.9156,130.3437,130.3728,16938.0
2021-08-31 10:30:00,134.42,134.42,133.43,133.83,55342.0,130.2856,130.2856,129.326,129.7137,55342.0
2021-08-31 10:40:00,133.71,134.2,133.58,134.2,25080.0,129.5974,130.0723,129.4714,130.0723,25080.0
2021-08-31 10:50:00,134.17,134.34,133.92,133.97,31115.0,130.0432,130.208,129.8009,129.8494,31115.0
2021-08-31 11:00:00,133.97,134.31,133.82,134.12,23096.0,129.8494,130.1789,129.704,129.9948,23096.0
2021-08-31 11:10:00,134.11,134.38,133.96,134.36,12660.0,129.9851,130.2468,129.8397,130.2274,12660.0
2021-08-31 11:20:00,134.43,134.77,134.39,134.76,26380.0,130.2952,130.6248,130.2565,130.6151,26380.0
2021-08-31 11:30:00,134.69,134.86,134.65,134.79,13447.0,130.5473,130.712,130.5085,130.6442,13447.0
2021-08-31 11:40:00,134.77,135.07,134.68,135.05,23956.0,130.6248,130.9156,130.5376,130.8962,23956.0
2021-08-31 11:50:00,135.04,135.05,134.81,134.87,9506.0,130.8865,130.8962,130.6636,130.7217,9506.0
2021-08-31 12:00:00,134.85,135.06,134.8,134.8,13539.0,130.7023,130.9059,130.6539,130.6539,13539.0
2021-08-31 12:10:00,134.78,134.89,134.74,134.85,5503.0,130.6345,130.7411,130.5957,130.7023,5503.0
2021-08-31 12:20:00,134.89,135.15,134.89,135.1,6878.0,130.7411,130.9931,130.7411,130.9446,6878.0
2021-08-31 12:30:00,135.13,135.38,135.02,135.33,9054.0,130.9737,131.216,130.8671,131.1676,9054.0
2021-08-31 12:40:00,135.37,135.37,135.06,135.18,18290.0,131.2063,131.2063,130.9059,131.0222,18290.0
2021-08-31 12:50:00,135.18,135.57,135.15,135.53,25979.0,131.0222,131.4002,130.9931,131.3614,25979.0
2021-08-31 13:00:00,135.5,135.55,135.35,135.45,11463.0,131.3323,131.3808,131.187,131.2839,11463.0
2021-08-31 13:10:00,135.43,135.51,135.41,135.49,10639.0,131.2645,131.342,131.2451,131.3226,10639.0
2021-08-31 13:20:00,135.5,135.5,135.38,135.46,9974.0,131.3323,131.3323,131.216,131.2936,9974.0
2021-08-31 13:30:00,135.43,135.58,135.31,135.55,17117.0,131.2645,131.4099,131.1482,131.3808,17117.0
2021-08-31 13:40:00,135.56,135.96,135.56,135.96,15461.0,131.3905,131.7782,131.3905,131.7782,15461.0
2021-08-31 13:50:00,135.92,135.95,135.73,135.85,20169.0,131.7394,131.7685,131.5553,131.6716,20169.0
2021-08-31 14:00:00,135.89,135.95,135.78,135.83,14949.0,131.7103,131.7685,131.6037,131.6522,14949.0
2021-08-31 14:10:00,135.81,135.81,135.51,135.58,11078.0,131.6328,131.6328,131.342,131.4099,11078.0
2021-08-31 14:20:00,135.64,135.64,135.42,135.42,17275.0,131.468,131.468,131.2548,131.2548,17275.0
2021-08-31 14:30:00,135.42,135.52,135.39,135.4,5282.0,131.2548,131.3517,131.2257,131.2354,5282.0
2021-08-31 14:40:00,135.38,135.38,135.04,135.08,8586.0,131.216,131.216,130.8865,130.9253,8586.0
2021-08-31 14:50:00,135.08,135.24,135.05,135.23,7340.0,130.9253,131.0803,130.8962,131.0706,7340.0
2021-08-31 15:00:00,135.26,135.26,134.98,134.98,10330.0,131.0997,131.0997,130.8283,130.8283,10330.0
2021-08-31 15:10:00,134.95,134.97,134.8,134.89,10681.0,130.7993,130.8186,130.6539,130.7411,10681.0
2021-08-31 15:20:00,134.84,134.96,134.7,134.73,12910.0,130.6926,130.8089,130.5569,130.586,12910.0
2021-08-31 15:30:00,134.77,134.8,134.55,134.76,27229.0,130.6248,130.6539,130.4116,130.6151,27229.0
2021-08-31 15:40:00,134.77,135.12,134.73,135.08,36840.0,130.6248,130.964,130.586,130.9253,36840.0
2021-08-31 15:50:00,135.08,135.38,134.85,135.17,198511.0,130.9253,131.216,130.7023,131.0125,198511.0
2021-09-01 09:30:00,136.3,136.47,134.66,135.33,81340.0,132.1077,132.2725,130.5182,131.1676,81340.0
2021-09-01 09:40:00,135.23,135.23,134.21,134.7,31597.0,131.0706,131.0706,130.082,130.5569,31597.0
2021-09-01 09:50:00,134.77,135.07,134.4,134.69,23715.0,130.6248,130.9156,130.2662,130.5473,23715.0
2021-09-01 10:00:00,134.78,135.36,134.66,135.17,17357.0,130.6345,131.1966,130.5182,131.0125,17357.0
2021-09-01 10:10:00,135.17,135.49,134.89,135.13,33970.0,131.0125,131.3226,130.7411,130.9737,33970.0
2021-09-01 10:20:00,135.16,135.41,135.16,135.29,8352.0,131.0028,131.2451,131.0028,131.1288,8352.0
2021-09-01 10:30:00,135.38,135.54,135.34,135.49,14147.0,131.216,131.3711,131.1773,131.3226,14147.0
2021-09-01 10:40:00,135.49,135.67,135.41,135.59,13585.0,131.3226,131.4971,131.2451,131.4196,13585.0
2021-09-01 10:50:00,135.57,136.12,135.47,136.08,20130.0,131.4002,131.9333,131.3033,131.8945,20130.0
2021-09-01 11:00:00,136.09,136.09,135.42,135.56,18206.0,131.9042,131.9042,131.2548,131.3905,18206.0
2021-09-01 11:10:00,135.51,135.68,135.31,135.62,25274.0,131.342,131.5068,131.1482,131.4486,25274.0
2021-09-01 11:20:00,135.57,135.89,135.55,135.62,27771.0,131.4002,131.7103,131.3808,131.4486,27771.0
2021-09-01 11:30:00,135.55,135.73,135.34,135.67,7566.0,131.3808,131.5553,131.1773,131.4971,7566.0
2021-09-01 11:40:00,135.69,135.91,135.55,135.55,9776.0,131.5165,131.7297,131.3808,131.3808,9776.0
2021-09-01 11:50:00,135.62,135.7,135.41,135.41,3352.0,131.4486,131.5262,131.2451,131.2451,3352.0
2021-09-01 12:00:00,135.34,135.45,135.2,135.31,4651.0,131.1773,131.2839,131.0416,131.1482,4651.0
2021-09-01 12:10:00,135.31,135.45,135.23,135.26,4874.0,131.1482,131.2839,131.0706,131.0997,4874.0
2021-09-01 12:20:00,135.27,135.44,135.26,135.44,11199.0,131.1094,131.2742,131.0997,131.2742,11199.0
2021-09-01 12:30:00,135.49,135.71,135.48,135.64,5900.0,131.3226,131.5359,131.313,131.468,5900.0
2021-09-01 12:40:00,135.7,135.75,135.59,135.68,8469.0,131.5262,131.5746,131.4196,131.5068,8469.0
2021-09-01 12:50:00,135.68,135.78,135.53,135.69,5084.0,131.5068,131.6037,131.3614,131.5165,5084.0
2021-09-01 13:00:00,135.68,135.68,135.53,135.61,6937.0,131.5068,131.5068,131.3614,131.439,6937.0
2021-09-01 13:10:00,135.61,135.66,135.44,135.44,3114.0,131.439,131.4874,131.2742,131.2742,3114.0
2021-09-01 13:20:00,135.4,135.44,135.35,135.41,5473.0,131.2354,131.2742,131.187,131.2451,5473.0
2021-09-01 13:30:00,135.44,135.52,135.32,135.48,5972.0,131.2742,131.3517,131.1579,131.313,5972.0
2021-09-01 13:40:00,135.44,135.51,135.38,135.46,2419.0,131.2742,131.342,131.216,131.2936,2419.0
2021-09-01 13:50:00,135.47,135.47,135.17,135.2,9007.0,131.3033,131.3033,131.0125,131.0416,9007.0
2021-09-01 14:00:00,135.23,135.27,135.0,135.12,20914.0,131.0706,131.1094,130.8477,130.964,20914.0
2021-09-01 14:10:00,135.06,135.11,134.91,134.92,8123.0,130.9059,130.9543,130.7605,130.7702,8123.0
2021-09-01 14:20:00,134.91,135.17,134.91,135.05,7199.0,130.7605,131.0125,130.7605,130.8962,7199.0
2021-09-01 14:30:00,135.0,135.11,134.91,135.05,11387.0,130.8477,130.9543,130.7605,130.8962,11387.0
2021-09-01 14:40:00,135.0,135.16,134.99,135.09,3585.0,130.8477,131.0028,130.838,130.9349,3585.0
2021-09-01 14:50:00,135.12,135.36,135.11,135.16,12381.0,130.964,131.1966,130.9543,131.0028,12381.0
2021-09-01 15:00:00,135.14,135.19,135.02,135.08,3170.0,130.9834,131.0319,130.8671,130.9253,3170.0
2021-09-01 15:10:00,135.07,135.16,134.93,134.95,25378.0,130.9156,131.0028,130.7799,130.7993,25378.0
2021-09-01 15:20:00,134.96,134.99,134.74,134.8,20202.0,130.8089,130.838,130.5957,130.6539,20202.0
2021-09-01 15:30:00,134.8,134.99,134.66,134.66,21504.0,130.6539,130.838,130.5182,130.5182,21504.0
2021-09-01 15:40:00,134.66,135.02,134.61,135.0,25941.0,130.5182,130.8671,130.4697,130.8477,25941.0
2021-09-01 15:50:00,135.02,135.21,134.72,134.83,145749.0,130.8671,131.0513,130.5763,130.6829,145749.0
2021-09-02 09:30:00,135.24,135.54,134.41,134.61,31483.0,131.0803,131.3711,130.2759,130.4697,31483.0
2021-09-02 09:40:00,134.68,134.73,134.12,134.34,20986.0,130.5376,130.586,129.9948,130.208,20986.0
2021-09-02 09:50:00,134.32,134.5,133.92,134.5,16648.0,130.1886,130.3631,129.8009,130.3631,16648.0
2021-09-02 10:00:00,134.54,134.88,134.42,134.77,12067.0,130.4019,130.7314,130.2856,130.6248,12067.0
2021-09-02 10:10:00,134.74,134.81,134.29,134.8,21528.0,130.5957,130.6636,130.1596,130.6539,21528.0
2021-09-02 10:20:00,134.82,135.15,134.7,135.11,12565.0,130.6733,130.9931,130.5569,130.9543,12565.0
2021-09-02 10:30:00,135.15,135.5,135.15,135.35,30695.0,130.9931,131.3323,130.9931,131.187,30695.0
2021-09-02 10:40:00,135.29,135.82,135.29,135.65,17463.0,131.1288,131.6425,131.1288,131.4777,17463.0
2021-09-02 10:50:00,135.63,135.94,135.51,135.94,17157.0,131.4583,131.7588,131.342,131.7588,17157.0
2021-09-02 11:00:00,135.87,136.42,135.87,136.4,23946.0,131.691,132.224,131.691,132.2047,23946.0
2021-09-02 11:10:00,136.39,136.88,136.39,136.44,24224.0,132.195,132.6699,132.195,132.2434,24224.0
2021-09-02 11:20:00,136.43,136.44,136.24,136.29,13553.0,132.2337,132.2434,132.0496,132.098,13553.0
2021-09-02 11:30:00,136.38,136.49,136.23,136.42,17005.0,132.1853,132.2919,132.0399,132.224,17005.0
2021-09-02 11:40:00,136.42,136.75,136.42,136.75,11222.0,132.224,132.5439,132.224,132.5439,11222.0
2021-09-02 11:50:00,136.76,136.76,136.52,136.67,7882.0,132.5536,132.5536,132.321,132.4664,7882.0
2021-09-02 12:00:00,136.67,136.82,136.44,136.55,11016.0,132.4664,132.6117,132.2434,132.35,11016.0
2021-09-02 12:10:00,136.54,136.63,136.34,136.34,6805.0,132.3404,132.4276,132.1465,132.1465,6805.0
2021-09-02 12:20:00,136.41,136.55,136.23,136.45,37119.0,132.2143,132.35,132.0399,132.2531,37119.0
2021-09-02 12:30:00,136.48,136.66,136.46,136.53,8364.0,132.2822,132.4567,132.2628,132.3307,8364.0
2021-09-02 12:40:00,136.5,136.51,136.37,136.46,14675.0,132.3016,132.3113,132.1756,132.2628,14675.0
2021-09-02 12:50:00,136.46,136.67,136.46,136.46,8143.0,132.2628,132.4664,132.2628,132.2628,8143.0
2021-09-02 13:00:00,136.48,136.49,136.21,136.27,6190.0,132.2822,132.2919,132.0205,132.0787,6190.0
2021-09-02 13:10:00,136.33,136.4,136.26,136.31,10921.0,132.1368,132.2047,132.069,132.1174,10921.0
2021-09-02 13:20:00,136.29,136.35,135.8,135.83,11780.0,132.098,132.1562,131.6231,131.6522,11780.0
2021-09-02 13:30:00,135.83,135.9,135.59,135.62,5647.0,131.6522,131.72,131.4196,131.4486,5647.0
2021-09-02 13:40:00,135.65,135.66,135.41,135.46,13074.0,131.4777,131.4874,131.2451,131.2936,13074.0
2021-09-02 13:50:00,135.47,135.67,135.32,135.53,10278.0,131.3033,131.4971,131.1579,131.3614,10278.0
2021-09-02 14:00:00,135.57,135.59,135.3,135.35,5763.0,131.4002,131.4196,131.1385,131.187,5763.0
2021-09-02 14:10:00,135.31,135.48,135.17,135.48,6489.0,131.1482,131.313,131.0125,131.313,6489.0
2021-09-02 14:20:00,135.48,135.48,135.29,135.42,4652.0,131.313,131.313,131.1288,131.2548,4652.0
2021-09-02 14:30:00,135.4,135.56,135.38,135.5,12763.0,131.2354,131.3905,131.216,131.3323,12763.0
2021-09-02 14:40:00,135.5,135.73,135.5,135.68,12537.0,131.3323,131.5553,131.3323,131.5068,12537.0
2021-09-02 14:50:00,135.72,135.8,135.62,135.62,9698.0,131.5456,131.6231,131.4486,131.4486,9698.0
2021-09-02 15:00:00,135.66,135.72,135.42,135.47,11740.0,131.4874,131.5456,131.2548,131.3033,11740.0
2021-09-02 15:10:00,135.44,135.6,135.38,135.56,12756.0,131.2742,131.4293,131.216,131.3905,12756.0
2021-09-02 15:20:00,135.54,135.59,135.37,135.43,12648.0,131.3711,131.4196,131.2063,131.2645,12648.0
2021-09-02 15:30:00,135.44,135.45,135.24,135.36,15792.0,131.2742,131.2839,131.0803,131.1966,15792.0
2021-09-02 15:40:00,135.38,135.47,135.18,135.37,19767.0,131.216,131.3033,131.0222,131.2063,19767.0
2021-09-02 15:50:00,135.4,135.6,135.33,135.45,63191.0,131.2354,131.4293,131.1676,131.2839,63191.0
2021-09-03 09:30:00,134.53,134.97,134.22,134.41,30395.0,130.3922,130.8186,130.0917,130.2759,30395.0
2021-09-03 09:40:00,134.33,135.22,134.12,135.21,17749.0,130.1983,131.061,129.9948,131.0513,17749.0
2021-09-03 09:50:00,135.23,135.31,134.52,134.61,10736.0,131.0706,131.1482,130.3825,130.4697,10736.0
2021-09-03 10:00:00,134.62,134.62,133.87,134.18,30162.0,130.4794,130.4794,129.7525,130.0529,30162.0
2021-09-03 10:10:00,134.2,134.82,134.2,134.68,14089.0,130.0723,130.6733,130.0723,130.5376,14089.0
2021-09-03 10:20:00,134.64,134.64,133.93,134.19,16116.0,130.4988,130.4988,129.8106,130.0626,16116.0
2021-09-03 10:30:00,134.16,134.16,133.51,133.67,26009.0,130.0336,130.0336,129.4035,129.5586,26009.0
2021-09-03 10:40:00,133.68,133.79,133.27,133.28,15256.0,129.5683,129.6749,129.1709,129.1806,15256.0
2021-09-03 10:50:00,133.3,133.4,133.13,133.32,17425.0,129.2,129.2969,129.0352,129.2194,17425.0
2021-09-03 11:00:00,133.34,133.45,133.16,133.34,11155.0,129.2388,129.3454,129.0643,129.2388,11155.0
2021-09-03 11:10:00,133.24,133.36,132.8,133.1,45560.0,129.1419,129.2582,128.7154,129.0062,45560.0
2021-09-03 11:20:00,133.03,133.03,132.61,132.61,37247.0,128.9383,128.9383,128.5312,128.5312,37247.0
2021-09-03 11:30:00,132.67,132.69,132.33,132.41,18851.0,128.5894,128.6088,128.2598,128.3374,18851.0
2021-09-03 11:40:00,132.43,132.43,132.07,132.43,27774.0,128.3568,128.3568,128.0078,128.3568,27774.0
2021-09-03 11:50:00,132.34,132.46,132.01,132.05,25824.0,128.2695,128.3858,127.9497,127.9885,25824.0
2021-09-03 12:00:00,132.05,132.05,131.68,131.73,15590.0,127.9885,127.9885,127.6298,127.6783,15590.0
2021-09-03 12:10:00,131.75,131.83,131.66,131.74,20208.0,127.6977,127.7752,127.6104,127.688,20208.0
2021-09-03 12:20:00,131.74,131.97,131.7,131.88,21184.0,127.688,127.9109,127.6492,127.8237,21184.0
2021-09-03 12:30:00,131.87,131.93,131.69,131.87,12068.0,127.814,127.8721,127.6395,127.814,12068.0
2021-09-03 12:40:00,131.84,132.35,131.84,132.31,9812.0,127.7849,128.2792,127.7849,128.2405,9812.0
2021-09-03 12:50:00,132.31,132.55,132.31,132.52,13927.0,128.2405,128.4731,128.2405,128.444,13927.0
2021-09-03 13:00:00,132.52,132.85,132.51,132.83,20071.0,128.444,128.7638,128.4343,128.7445,20071.0
2021-09-03 13:10:00,132.88,133.1,132.87,133.08,13692.0,128.7929,129.0062,128.7832,128.9868,13692.0
2021-09-03 13:20:00,133.06,133.22,133.02,133.12,23027.0,128.9674,129.1225,128.9286,129.0255,23027.0
2021-09-03 13:30:00,133.14,133.16,132.92,133.05,6059.0,129.0449,129.0643,128.8317,128.9577,6059.0
2021-09-03 13:40:00,133.03,133.06,132.9,133.03,8107.0,128.9383,128.9674,128.8123,128.9383,8107.0
2021-09-03 13:50:00,133.03,133.17,133.03,133.15,7641.0,128.9383,129.074,128.9383,129.0546,7641.0
2021-09-03 14:00:00,133.16,133.24,133.05,133.13,14811.0,129.0643,129.1419,128.9577,129.0352,14811.0
2021-09-03 14:10:00,133.17,133.28,133.16,133.19,7891.0,129.074,129.1806,129.0643,129.0934,7891.0
2021-09-03 14:20:00,133.19,133.19,132.97,132.97,5566.0,129.0934,129.0934,128.8802,128.8802,5566.0
2021-09-03 14:30:00,132.98,133.0,132.75,132.88,8527.0,128.8898,128.9092,128.6669,128.7929,8527.0
2021-09-03 14:40:00,132.88,132.89,132.66,132.71,10540.0,128.7929,128.8026,128.5797,128.6282,10540.0
2021-09-03 14:50:00,132.71,132.86,132.6,132.75,12941.0,128.6282,128.7735,128.5215,128.6669,12941.0
2021-09-03 15:00:00,132.77,132.96,132.74,132.85,8682.0,128.6863,128.8705,128.6572,128.7638,8682.0
2021-09-03 15:10:00,132.85,132.96,132.71,132.93,16823.0,128.7638,128.8705,128.6282,128.8414,16823.0
2021-09-03 15:20:00,132.96,132.99,132.79,132.98,17171.0,128.8705,128.8995,128.7057,128.8898,17171.0
2021-09-03 15:30:00,132.99,133.11,132.94,132.99,32032.0,128.8995,129.0158,128.8511,128.8995,32032.0
2021-09-03 15:40:00,132.99,133.09,132.92,133.05,31573.0,128.8995,128.9965,128.8317,128.9577,31573.0
2021-09-03 15:50:00,133.07,133.22,132.88,133.02,97112.0,128.9771,129.1225,128.7929,128.9286,97112.0
2021-09-07 09:30:00,132.42,133.0,131.84,133.0,57149.0,128.3471,128.9092,127.7849,128.9092,57149.0
2021-09-07 09:40:00,132.91,133.62,132.56,133.32,21486.0,128.822,129.5102,128.4828,129.2194,21486.0
2021-09-07 09:50:00,133.32,133.7,133.27,133.31,25066.0,129.2194,129.5877,129.1709,129.2097,25066.0
2021-09-07 10:00:00,133.51,133.86,133.44,133.44,10418.0,129.4035,129.7428,129.3357,129.3357,10418.0
2021-09-07 10:10:00,133.37,134.22,133.23,133.94,33094.0,129.2679,130.0917,129.1322,129.8203,33094.0
2021-09-07 10:20:00,133.88,134.24,133.69,133.93,23413.0,129.7622,130.1111,129.578,129.8106,23413.0
2021-09-07 10:30:00,133.98,133.98,133.32,133.41,15600.0,129.8591,129.8591,129.2194,129.3066,15600.0
2021-09-07 10:40:00,133.39,133.58,133.22,133.22,10515.0,129.2872,129.4714,129.1225,129.1225,10515.0
2021-09-07 10:50:00,133.16,133.27,133.09,133.13,9567.0,129.0643,129.1709,128.9965,129.0352,9567.0
2021-09-07 11:00:00,133.09,133.29,133.0,133.04,19043.0,128.9965,129.1903,128.9092,128.948,19043.0
2021-09-07 11:10:00,133.1,133.48,133.03,133.47,29022.0,129.0062,129.3745,128.9383,129.3648,29022.0
2021-09-07 11:20:00,133.45,133.7,133.23,133.66,19890.0,129.3454,129.5877,129.1322,129.5489,19890.0
2021-09-07 11:30:00,133.65,133.87,133.6,133.75,9891.0,129.5392,129.7525,129.4908,129.6362,9891.0
2021-09-07 11:40:00,133.7,133.81,133.59,133.6,6520.0,129.5877,129.6943,129.4811,129.4908,6520.0
2021-09-07 11:50:00,133.59,133.59,133.28,133.5,7680.0,129.4811,129.4811,129.1806,129.3939,7680.0
2021-09-07 12:00:00,133.57,133.76,133.49,133.61,8057.0,129.4617,129.6459,129.3842,129.5005,8057.0
2021-09-07 12:10:00,133.64,133.64,133.48,133.48,12331.0,129.5295,129.5295,129.3745,129.3745,12331.0
2021-09-07 12:20:00,133.48,133.55,133.32,133.45,6452.0,129.3745,129.4423,129.2194,129.3454,6452.0
2021-09-07 12:30:00,133.51,133.64,133.41,133.56,13351.0,129.4035,129.5295,129.3066,129.452,13351.0
2021-09-07 12:40:00,133.55,133.99,133.55,133.9,19918.0,129.4423,129.8688,129.4423,129.7816,19918.0
2021-09-07 12:50:00,133.9,134.17,133.9,134.12,8167.0,129.7816,130.0432,129.7816,129.9948,8167.0
2021-09-07 13:00:00,134.12,134.14,133.92,133.98,10009.0,129.9948,130.0142,129.8009,129.8591,10009.0
2021-09-07 13:10:00,133.98,134.16,133.98,134.12,9140.0,129.8591,130.0336,129.8591,129.9948,9140.0
2021-09-07 13:20:00,134.09,134.12,133.87,133.87,6757.0,129.9657,129.9948,129.7525,129.7525,6757.0
2021-09-07 13:30:00,133.91,134.08,133.86,134.06,6436.0,129.7912,129.956,129.7428,129.9366,6436.0
2021-09-07 13:40:00,134.06,134.19,133.99,134.19,5498.0,129.9366,130.0626,129.8688,130.0626,5498.0
2021-09-07 13:50:00,134.18,134.25,134.02,134.25,11896.0,130.0529,130.1208,129.8979,130.1208,11896.0
2021-09-07 14:00:00,134.21,134.22,133.94,133.94,9128.0,130.082,130.0917,129.8203,129.8203,9128.0
2021-09-07 14:10:00,134.0,134.04,133.89,133.91,9038.0,129.8785,129.9172,129.7719,129.7912,9038.0
2021-09-07 14:20:00,133.87,133.99,133.81,133.89,5491.0,129.7525,129.8688,129.6943,129.7719,5491.0
2021-09-07 14:30:00,133.87,134.1,133.85,134.09,7679.0,129.7525,129.9754,129.7331,129.9657,7679.0
2021-09-07 14:40:00,134.14,134.16,134.0,134.13,7017.0,130.0142,130.0336,129.8785,130.0045,7017.0
2021-09-07 14:50:00,134.13,134.28,134.06,134.25,16770.0,130.0045,130.1499,129.9366,130.1208,16770.0
2021-09-07 15:00:00,134.25,134.32,134.11,134.15,11863.0,130.1208,130.1886,129.9851,130.0239,11863.0
2021-09-07 15:10:00,134.16,134.24,134.13,134.14,10445.0,130.0336,130.1111,130.0045,130.0142,10445.0
2021-09-07 15:20:00,134.14,134.29,134.08,134.23,11688.0,130.0142,130.1596,129.956,130.1014,11688.0
2021-09-07 15:30:00,134.26,134.4,134.16,134.17,17599.0,130.1305,130.2662,130.0336,130.0432,17599.0
2021-09-07 15:40:00,134.18,134.37,134.11,134.22,33713.0,130.0529,130.2371,129.9851,130.0917,33713.0
2021-09-07 15:50:00,134.2,134.26,133.93,134.03,75954.0,130.0723,130.1305,129.8106,129.9076,75954.0
2021-09-08 09:30:00,134.7,134.7,133.63,134.43,24912.0,130.5569,130.5569,129.5199,130.2952,24912.0
2021-09-08 09:40:00,134.49,134.96,134.03,134.62,23729.0,130.3534,130.8089,129.9076,130.4794,23729.0
2021-09-08 09:50:00,134.61,134.64,134.24,134.32,18231.0,130.4697,130.4988,130.1111,130.1886,18231.0
2021-09-08 10:00:00,134.31,134.51,133.44,133.55,16111.0,130.1789,130.3728,129.3357,129.4423,16111.0
2021-09-08 10:10:00,133.38,133.89,133.22,133.76,14593.0,129.2775,129.7719,129.1225,129.6459,14593.0
2021-09-08 10:20:00,133.73,133.84,132.88,133.11,17545.0,129.6168,129.7234,128.7929,129.0158,17545.0
2021-09-08 10:30:00,133.07,133.32,132.56,132.7,16740.0,128.9771,129.2194,128.4828,128.6185,16740.0
2021-09-08 10:40:00,132.61,132.72,132.26,132.69,21551.0,128.5312,128.6378,128.192,128.6088,21551.0
2021-09-08 10:50:00,132.65,132.65,131.89,131.91,37513.0,128.57,128.57,127.8334,127.8528,37513.0
2021-09-08 11:00:00,132.04,132.53,132.04,132.42,21265.0,127.9788,128.4537,127.9788,128.3471,21265.0
2021-09-08 11:10:00,132.37,132.63,132.33,132.4,17684.0,128.2986,128.5506,128.2598,128.3277,17684.0
2021-09-08 11:20:00,132.42,132.43,132.08,132.09,5964.0,128.3471,128.3568,128.0175,128.0272,5964.0
2021-09-08 11:30:00,132.07,132.23,131.91,132.23,17914.0,128.0078,128.1629,127.8528,128.1629,17914.0
2021-09-08 11:40:00,132.28,132.35,131.98,132.0,10280.0,128.2114,128.2792,127.9206,127.94,10280.0
2021-09-08 11:50:00,131.96,131.96,131.71,131.88,24496.0,127.9012,127.9012,127.6589,127.8237,24496.0
2021-09-08 12:00:00,131.78,132.4,131.78,132.4,14012.0,127.7268,128.3277,127.7268,128.3277,14012.0
2021-09-08 12:10:00,132.4,132.55,132.2,132.52,28627.0,128.3277,128.4731,128.1338,128.444,28627.0
2021-09-08 12:20:00,132.53,132.65,132.47,132.61,5519.0,128.4537,128.57,128.3955,128.5312,5519.0
2021-09-08 12:30:00,132.57,132.8,132.55,132.77,12590.0,128.4925,128.7154,128.4731,128.6863,12590.0
2021-09-08 12:40:00,132.77,132.83,132.55,132.8,5703.0,128.6863,128.7445,128.4731,128.7154,5703.0
2021-09-08 12:50:00,132.84,132.84,132.57,132.64,5976.0,128.7542,128.7542,128.4925,128.5603,5976.0
2021-09-08 13:00:00,132.64,132.68,132.43,132.54,7427.0,128.5603,128.5991,128.3568,128.4634,7427.0
2021-09-08 13:10:00,132.56,132.76,132.5,132.73,8461.0,128.4828,128.6766,128.4246,128.6475,8461.0
2021-09-08 13:20:00,132.76,132.87,132.71,132.78,9212.0,128.6766,128.7832,128.6282,128.696,9212.0
2021-09-08 13:30:00,132.8,132.8,132.62,132.67,8981.0,128.7154,128.7154,128.5409,128.5894,8981.0
2021-09-08 13:40:00,132.69,132.95,132.59,132.83,60697.0,128.6088,128.8608,128.5118,128.7445,60697.0
2021-09-08 13:50:00,132.9,132.98,132.72,132.92,14733.0,128.8123,128.8898,128.6378,128.8317,14733.0
2021-09-08 14:00:00,132.92,133.15,132.85,133.02,24451.0,128.8317,129.0546,128.7638,128.9286,24451.0
2021-09-08 14:10:00,132.96,133.03,132.81,132.87,11076.0,128.8705,128.9383,128.7251,128.7832,11076.0
2021-09-08 14:20:00,132.85,132.85,132.71,132.75,5822.0,128.7638,128.7638,128.6282,128.6669,5822.0
2021-09-08 14:30:00,132.8,133.11,132.75,133.1,16232.0,128.7154,129.0158,128.6669,129.0062,16232.0
2021-09-08 14:40:00,133.12,133.27,133.08,133.16,17267.0,129.0255,129.1709,128.9868,129.0643,17267.0
2021-09-08 14:50:00,133.14,133.37,133.14,133.26,12917.0,129.0449,129.2679,129.0449,129.1612,12917.0
2021-09-08 15:00:00,133.26,133.51,133.24,133.41,17884.0,129.1612,129.4035,129.1419,129.3066,17884.0
2021-09-08 15:10:00,133.39,133.84,133.39,133.75,21723.0,129.2872,129.7234,129.2872,129.6362,21723.0
2021-09-08 15:20:00,133.74,133.82,133.62,133.65,19245.0,129.6265,129.704,129.5102,129.5392,19245.0
2021-09-08 15:30:00,133.62,133.63,133.31,133.31,25737.0,129.5102,129.5199,129.2097,129.2097,25737.0
2021-09-08 15:40:00,133.33,133.55,133.3,133.47,33658.0,129.2291,129.4423,129.2,129.3648,33658.0
2021-09-08 15:50:00,133.46,133.79,133.44,133.79,129207.0,129.3551,129.6749,129.3357,129.6749,129207.0
2021-09-09 09:30:00,133.61,134.81,133.16,134.6,41936.0,129.5005,130.6636,129.0643,130.46,41936.0
2021-09-09 09:40:00,134.54,135.04,134.43,134.5,44462.0,130.4019,130.8865,130.2952,130.3631,44462.0
2021-09-09 09:50:00,134.55,136.15,134.54,135.8,55490.0,130.4116,131.9623,130.4019,131.6231,55490.0
2021-09-09 10:00:00,135.8,136.65,135.8,136.59,47719.0,131.6231,132.447,131.6231,132.3888,47719.0
2021-09-09 10:10:00,136.62,136.96,136.19,136.96,70757.0,132.4179,132.7474,132.0011,132.7474,70757.0
2021-09-09 10:20:00,137.0,137.01,136.44,136.62,34567.0,132.7862,132.7959,132.2434,132.4179,34567.0
2021-09-09 10:30:00,136.63,136.85,136.29,136.84,36888.0,132.4276,132.6408,132.098,132.6311,36888.0
2021-09-09 10:40:00,136.8,137.23,136.68,137.0,49270.0,132.5924,133.0091,132.476,132.7862,49270.0
2021-09-09 10:50:00,136.94,137.48,136.94,136.97,31400.0,132.728,133.2514,132.728,132.7571,31400.0
2021-09-09 11:00:00,137.01,137.5,136.94,137.48,26880.0,132.7959,133.2708,132.728,133.2514,26880.0
2021-09-09 11:10:00,137.4,137.41,136.58,136.59,34574.0,133.1739,133.1836,132.3791,132.3888,34574.0
2021-09-09 11:20:00,136.52,136.85,136.36,136.39,39964.0,132.321,132.6408,132.1659,132.195,39964.0
2021-09-09 11:30:00,136.35,136.71,136.31,136.61,17494.0,132.1562,132.5051,132.1174,132.4082,17494.0
2021-09-09 11:40:00,136.62,136.72,136.21,136.21,8055.0,132.4179,132.5148,132.0205,132.0205,8055.0
2021-09-09 11:50:00,136.24,136.71,136.23,136.59,19457.0,132.0496,132.5051,132.0399,132.3888,19457.0
2021-09-09 12:00:00,136.65,136.77,136.4,136.59,19157.0,132.447,132.5633,132.2047,132.3888,19157.0
2021-09-09 12:10:00,136.67,136.69,136.45,136.66,10720.0,132.4664,132.4857,132.2531,132.4567,10720.0
2021-09-09 12:20:00,136.68,136.87,136.62,136.66,11160.0,132.476,132.6602,132.4179,132.4567,11160.0
2021-09-09 12:30:00,136.64,136.67,136.48,136.54,8221.0,132.4373,132.4664,132.2822,132.3404,8221.0
2021-09-09 12:40:00,136.56,136.75,136.44,136.46,21864.0,132.3597,132.5439,132.2434,132.2628,21864.0
2021-09-09 12:50:00,136.53,136.56,136.34,136.4,13319.0,132.3307,132.3597,132.1465,132.2047,13319.0
2021-09-09 13:00:00,136.41,136.49,136.29,136.32,13928.0,132.2143,132.2919,132.098,132.1271,13928.0
2021-09-09 13:10:00,136.31,136.38,136.06,136.12,6812.0,132.1174,132.1853,131.8751,131.9333,6812.0
2021-09-09 13:20:00,136.1,136.1,135.47,135.65,19678.0,131.9139,131.9139,131.3033,131.4777,19678.0
2021-09-09 13:30:00,135.62,135.62,135.28,135.49,19802.0,131.4486,131.4486,131.1191,131.3226,19802.0
2021-09-09 13:40:00,135.5,135.8,135.5,135.8,15699.0,131.3323,131.6231,131.3323,131.6231,15699.0
2021-09-09 13:50:00,135.8,135.89,135.73,135.83,16548.0,131.6231,131.7103,131.5553,131.6522,16548.0
2021-09-09 14:00:00,135.91,135.96,135.51,135.73,13087.0,131.7297,131.7782,131.342,131.5553,13087.0
2021-09-09 14:10:00,135.79,135.84,135.63,135.73,13641.0,131.6134,131.6619,131.4583,131.5553,13641.0
2021-09-09 14:20:00,135.67,135.67,135.31,135.36,11402.0,131.4971,131.4971,131.1482,131.1966,11402.0
2021-09-09 14:30:00,135.3,135.49,135.14,135.18,20992.0,131.1385,131.3226,130.9834,131.0222,20992.0
2021-09-09 14:40:00,135.09,135.24,135.02,135.17,12911.0,130.9349,131.0803,130.8671,131.0125,12911.0
2021-09-09 14:50:00,135.22,135.27,135.06,135.07,14036.0,131.061,131.1094,130.9059,130.9156,14036.0
2021-09-09 15:00:00,135.08,135.38,135.07,135.23,28560.0,130.9253,131.216,130.9156,131.0706,28560.0
2021-09-09 15:10:00,135.24,135.34,134.99,135.03,15404.0,131.0803,131.1773,130.838,130.8768,15404.0
2021-09-09 15:20:00,134.99,135.53,134.92,135.5,55193.0,130.838,131.3614,130.7702,131.3323,55193.0
2021-09-09 15:30:00,135.46,135.86,135.43,135.85,26292.0,131.2936,131.6813,131.2645,131.6716,26292.0
2021-09-09 15:40:00,135.83,136.6,135.81,136.55,116036.0,131.6522,132.3985,131.6328,132.35,116036.0
2021-09-09 15:50:00,136.5,136.88,136.02,136.09,288016.0,132.3016,132.6699,131.8363,131.9042,288016.0
2021-09-10 09:30:00,136.71,136.71,135.28,135.57,38417.0,132.5051,132.5051,131.1191,131.4002,38417.0
2021-09-10 09:40:00,135.56,136.39,135.51,136.17,22835.0,131.3905,132.195,131.342,131.9817,22835.0
2021-09-10 09:50:00,136.17,136.23,135.2,135.76,23988.0,131.9817,132.0399,131.0416,131.5843,23988.0
2021-09-10 10:00:00,135.57,135.6,134.66,134.92,60705.0,131.4002,131.4293,130.5182,130.7702,60705.0
2021-09-10 10:10:00,135.01,135.55,135.01,135.19,6158.0,130.8574,131.3808,130.8574,131.0319,6158.0
2021-09-10 10:20:00,135.16,135.47,135.11,135.3,23577.0,131.0028,131.3033,130.9543,131.1385,23577.0
2021-09-10 10:30:00,135.24,135.32,134.82,135.11,18508.0,131.0803,131.1579,130.6733,130.9543,18508.0
2021-09-10 10:40:00,135.08,135.35,134.91,135.01,10035.0,130.9253,131.187,130.7605,130.8574,10035.0
2021-09-10 10:50:00,135.09,135.12,134.49,134.85,7489.0,130.9349,130.964,130.3534,130.7023,7489.0
2021-09-10 11:00:00,134.78,134.95,134.64,134.84,8079.0,130.6345,130.7993,130.4988,130.6926,8079.0
2021-09-10 11:10:00,134.88,135.0,134.77,134.88,6333.0,130.7314,130.8477,130.6248,130.7314,6333.0
2021-09-10 11:20:00,134.84,135.6,134.81,135.5,8057.0,130.6926,131.4293,130.6636,131.3323,8057.0
2021-09-10 11:30:00,135.49,136.37,135.49,136.12,45702.0,131.3226,132.1756,131.3226,131.9333,45702.0
2021-09-10 11:40:00,136.17,136.44,136.12,136.23,13045.0,131.9817,132.2434,131.9333,132.0399,13045.0
2021-09-10 11:50:00,136.27,136.53,136.27,136.52,15344.0,132.0787,132.3307,132.0787,132.321,15344.0
2021-09-10 12:00:00,136.47,136.97,136.32,136.93,15578.0,132.2725,132.7571,132.1271,132.7184,15578.0
2021-09-10 12:10:00,136.91,137.35,136.9,137.11,29491.0,132.699,133.1254,132.6893,132.8928,29491.0
2021-09-10 12:20:00,137.14,137.39,137.09,137.35,16850.0,132.9219,133.1642,132.8734,133.1254,16850.0
2021-09-10 12:30:00,137.32,137.57,137.25,137.57,9865.0,133.0964,133.3387,133.0285,133.3387,9865.0
2021-09-10 12:40:00,137.53,137.72,137.49,137.57,18213.0,133.2999,133.4841,133.2611,133.3387,18213.0
2021-09-10 12:50:00,137.51,137.63,137.41,137.53,14873.0,133.2805,133.3968,133.1836,133.2999,14873.0
2021-09-10 13:00:00,137.5,137.72,137.37,137.42,13157.0,133.2708,133.4841,133.1448,133.1933,13157.0
2021-09-10 13:10:00,137.45,137.57,137.39,137.39,11757.0,133.2224,133.3387,133.1642,133.1642,11757.0
2021-09-10 13:20:00,137.37,137.41,137.24,137.35,11337.0,133.1448,133.1836,133.0188,133.1254,11337.0
2021-09-10 13:30:00,137.32,137.47,137.23,137.47,8217.0,133.0964,133.2417,133.0091,133.2417,8217.0
2021-09-10 13:40:00,137.42,137.42,137.28,137.38,4846.0,133.1933,133.1933,133.0576,133.1545,4846.0
2021-09-10 13:50:00,137.35,137.46,137.31,137.46,7938.0,133.1254,133.2321,133.0867,133.2321,7938.0
2021-09-10 14:00:00,137.5,137.54,137.28,137.31,14489.0,133.2708,133.3096,133.0576,133.0867,14489.0
2021-09-10 14:10:00,137.28,137.63,137.28,137.52,23193.0,133.0576,133.3968,133.0576,133.2902,23193.0
2021-09-10 14:20:00,137.5,137.67,137.42,137.44,21646.0,133.2708,133.4356,133.1933,133.2127,21646.0
2021-09-10 14:30:00,137.41,137.43,137.11,137.2,32623.0,133.1836,133.203,132.8928,132.9801,32623.0
2021-09-10 14:40:00,137.2,137.43,137.1,137.24,58305.0,132.9801,133.203,132.8831,133.0188,58305.0
2021-09-10 14:50:00,137.22,137.39,137.22,137.3,17024.0,132.9994,133.1642,132.9994,133.077,17024.0
2021-09-10 15:00:00,137.27,137.35,137.19,137.2,19414.0,133.0479,133.1254,132.9704,132.9801,19414.0
2021-09-10 15:10:00,137.2,137.23,136.82,136.92,23611.0,132.9801,133.0091,132.6117,132.7087,23611.0
2021-09-10 15:20:00,136.94,137.09,136.64,136.64,29891.0,132.728,132.8734,132.4373,132.4373,29891.0
2021-09-10 15:30:00,136.68,136.68,136.12,136.17,23615.0,132.476,132.476,131.9333,131.9817,23615.0
2021-09-10 15:40:00,136.14,136.32,136.06,136.22,33159.0,131.9527,132.1271,131.8751,132.0302,33159.0
2021-09-10 15:50:00,136.24,136.24,135.56,135.65,128946.0,132.0496,132.0496,131.3905,131.4777,128946.0
2021-09-13 09:30:00,136.96,137.33,135.94,136.5,52329.0,132.7474,133.1061,131.7588,132.3016,52329.0
2021-09-13 09:40:00,136.47,137.42,136.21,137.0,53053.0,132.2725,133.1933,132.0205,132.7862,53053.0
2021-09-13 09:50:00,137.0,138.0,136.92,137.41,24384.0,132.7862,133.7554,132.7087,133.1836,24384.0
2021-09-13 10:00:00,137.29,137.9,136.7,136.75,29894.0,133.0673,133.6585,132.4954,132.5439,29894.0
2021-09-13 10:10:00,136.68,137.87,136.32,137.87,15595.0,132.476,133.6294,132.1271,133.6294,15595.0
2021-09-13 10:20:00,137.96,138.75,137.93,138.68,42511.0,133.7167,134.4824,133.6876,134.4145,42511.0
2021-09-13 10:30:00,138.7,139.72,138.44,139.72,94919.0,134.4339,135.4225,134.1819,135.4225,94919.0
2021-09-13 10:40:00,139.75,140.12,139.43,139.95,41403.0,135.4516,135.8102,135.1415,135.6455,41403.0
2021-09-13 10:50:00,139.83,140.58,139.66,140.22,60038.0,135.5292,136.2561,135.3644,135.9072,60038.0
2021-09-13 11:00:00,140.21,140.33,139.68,139.69,65548.0,135.8975,136.0138,135.3838,135.3935,65548.0
2021-09-13 11:10:00,139.68,139.72,138.93,139.15,28999.0,135.3838,135.4225,134.6568,134.8701,28999.0
2021-09-13 11:20:00,139.08,139.74,139.08,139.66,15987.0,134.8022,135.4419,134.8022,135.3644,15987.0
2021-09-13 11:30:00,139.73,140.2,139.66,140.19,22790.0,135.4322,135.8878,135.3644,135.8781,22790.0
2021-09-13 11:40:00,140.12,140.29,139.88,139.94,22935.0,135.8102,135.975,135.5776,135.6358,22935.0
2021-09-13 11:50:00,140.0,140.15,139.81,139.84,55729.0,135.6939,135.8393,135.5098,135.5388,55729.0
2021-09-13 12:00:00,139.88,139.99,139.74,139.84,35885.0,135.5776,135.6842,135.4419,135.5388,35885.0
2021-09-13 12:10:00,139.88,140.17,139.7,139.82,37265.0,135.5776,135.8587,135.4032,135.5195,37265.0
2021-09-13 12:20:00,139.81,140.1,139.68,139.89,17001.0,135.5098,135.7909,135.3838,135.5873,17001.0
2021-09-13 12:30:00,139.94,140.19,139.93,140.08,14656.0,135.6358,135.8781,135.6261,135.7715,14656.0
2021-09-13 12:40:00,140.07,140.11,139.65,139.65,19225.0,135.7618,135.8005,135.3547,135.3547,19225.0
2021-09-13 12:50:00,139.7,140.14,139.7,140.08,14066.0,135.4032,135.8296,135.4032,135.7715,14066.0
2021-09-13 13:00:00,140.08,140.14,139.85,139.85,22489.0,135.7715,135.8296,135.5485,135.5485,22489.0
2021-09-13 13:10:00,139.88,139.98,139.4,139.46,19374.0,135.5776,135.6745,135.1124,135.1705,19374.0
2021-09-13 13:20:00,139.41,139.51,138.89,138.89,22380.0,135.1221,135.219,134.6181,134.6181,22380.0
2021-09-13 13:30:00,139.01,139.18,138.83,138.88,7842.0,134.7344,134.8992,134.5599,134.6084,7842.0
2021-09-13 13:40:00,138.88,139.02,138.77,138.92,10040.0,134.6084,134.7441,134.5018,134.6471,10040.0
2021-09-13 13:50:00,138.9,138.94,138.74,138.81,13435.0,134.6278,134.6665,134.4727,134.5405,13435.0
2021-09-13 14:00:00,138.83,139.14,138.81,138.99,7785.0,134.5599,134.8604,134.5405,134.715,7785.0
2021-09-13 14:10:00,138.97,139.03,138.75,139.03,8337.0,134.6956,134.7538,134.4824,134.7538,8337.0
2021-09-13 14:20:00,138.99,139.16,138.82,139.15,19852.0,134.715,134.8798,134.5502,134.8701,19852.0
2021-09-13 14:30:00,139.1,139.16,138.8,138.81,13164.0,134.8216,134.8798,134.5308,134.5405,13164.0
2021-09-13 14:40:00,138.86,139.36,138.85,139.35,14312.0,134.589,135.0736,134.5793,135.0639,14312.0
2021-09-13 14:50:00,139.31,139.47,139.14,139.42,8480.0,135.0252,135.1802,134.8604,135.1318,8480.0
2021-09-13 15:00:00,139.4,139.4,138.91,139.24,14019.0,135.1124,135.1124,134.6375,134.9573,14019.0
2021-09-13 15:10:00,139.26,139.59,139.24,139.44,10985.0,134.9767,135.2965,134.9573,135.1512,10985.0
2021-09-13 15:20:00,139.43,139.69,139.25,139.59,21734.0,135.1415,135.3935,134.967,135.2965,21734.0
2021-09-13 15:30:00,139.59,139.71,139.41,139.46,18510.0,135.2965,135.4128,135.1221,135.1705,18510.0
2021-09-13 15:40:00,139.46,139.58,139.33,139.55,29874.0,135.1705,135.2868,135.0445,135.2578,29874.0
2021-09-13 15:50:00,139.5,140.02,139.48,139.98,86080.0,135.2093,135.7133,135.1899,135.6745,86080.0
2021-09-14 09:30:00,139.91,141.3,139.0,141.04,43392.0,135.6067,136.9539,134.7247,136.7019,43392.0
2021-09-14 09:40:00,141.06,141.77,140.68,141.71,50549.0,136.7213,137.4095,136.353,137.3513,50549.0
2021-09-14 09:50:00,141.83,142.69,141.28,141.42,207408.0,137.4676,138.3012,136.9346,137.0703,207408.0
2021-09-14 10:00:00,141.46,141.46,140.46,141.16,78187.0,137.109,137.109,136.1398,136.8182,78187.0
2021-09-14 10:10:00,141.13,141.28,140.75,141.24,22564.0,136.7892,136.9346,136.4209,136.8958,22564.0
2021-09-14 10:20:00,141.19,141.26,140.38,140.51,30028.0,136.8473,136.9152,136.0622,136.1882,30028.0
2021-09-14 10:30:00,140.5,140.79,140.07,140.33,35902.0,136.1785,136.4596,135.7618,136.0138,35902.0
2021-09-14 10:40:00,140.35,140.9,140.23,140.88,39614.0,136.0332,136.5662,135.9169,136.5469,39614.0
2021-09-14 10:50:00,140.84,141.08,140.55,140.83,24219.0,136.5081,136.7407,136.227,136.4984,24219.0
2021-09-14 11:00:00,140.81,141.11,140.75,141.08,40175.0,136.479,136.7698,136.4209,136.7407,40175.0
2021-09-14 11:10:00,141.13,141.65,141.09,141.45,17395.0,136.7892,137.2932,136.7504,137.0993,17395.0
2021-09-14 11:20:00,141.47,141.53,141.27,141.5,9973.0,137.1187,137.1769,136.9249,137.1478,9973.0
2021-09-14 11:30:00,141.52,141.75,141.46,141.61,13989.0,137.1672,137.3901,137.109,137.2544,13989.0
2021-09-14 11:40:00,141.62,141.78,141.43,141.5,11479.0,137.2641,137.4192,137.0799,137.1478,11479.0
2021-09-14 11:50:00,141.54,141.75,141.47,141.65,9646.0,137.1866,137.3901,137.1187,137.2932,9646.0
2021-09-14 12:00:00,141.74,141.8,141.41,141.59,38986.0,137.3804,137.4386,137.0606,137.235,38986.0
2021-09-14 12:10:00,141.63,141.67,141.48,141.48,7181.0,137.2738,137.3126,137.1284,137.1284,7181.0
2021-09-14 12:20:00,141.43,141.65,141.42,141.65,9240.0,137.0799,137.2932,137.0703,137.2932,9240.0
2021-09-14 12:30:00,141.54,141.62,141.37,141.54,11884.0,137.1866,137.2641,137.0218,137.1866,11884.0
2021-09-14 12:40:00,141.57,141.66,141.44,141.53,16703.0,137.2156,137.3029,137.0896,137.1769,16703.0
2021-09-14 12:50:00,141.53,141.74,141.51,141.65,6783.0,137.1769,137.3804,137.1575,137.2932,6783.0
2021-09-14 13:00:00,141.64,141.7,141.28,141.39,8824.0,137.2835,137.3416,136.9346,137.0412,8824.0
2021-09-14 13:10:00,141.37,141.75,141.35,141.75,9290.0,137.0218,137.3901,137.0024,137.3901,9290.0
2021-09-14 13:20:00,141.75,141.78,141.62,141.72,40055.0,137.3901,137.4192,137.2641,137.361,40055.0
2021-09-14 13:30:00,141.75,142.52,141.75,142.52,27015.0,137.3901,138.1364,137.3901,138.1364,27015.0
2021-09-14 13:40:00,142.51,142.51,142.18,142.23,21965.0,138.1267,138.1267,137.8069,137.8553,21965.0
2021-09-14 13:50:00,142.23,142.25,141.97,142.0,10079.0,137.8553,137.8747,137.6033,137.6324,10079.0
2021-09-14 14:00:00,141.94,142.04,141.89,141.9,6716.0,137.5743,137.6712,137.5258,137.5355,6716.0
2021-09-14 14:10:00,141.88,142.05,141.87,141.99,35931.0,137.5161,137.6809,137.5064,137.6227,35931.0
2021-09-14 14:20:00,141.94,142.0,141.76,141.79,18622.0,137.5743,137.6324,137.3998,137.4289,18622.0
2021-09-14 14:30:00,141.78,141.78,141.5,141.64,25424.0,137.4192,137.4192,137.1478,137.2835,25424.0
2021-09-14 14:40:00,141.64,142.0,141.64,141.79,12934.0,137.2835,137.6324,137.2835,137.4289,12934.0
2021-09-14 14:50:00,141.76,142.1,141.7,142.04,29810.0,137.3998,137.7293,137.3416,137.6712,29810.0
2021-09-14 15:00:00,142.04,142.11,141.98,142.02,19319.0,137.6712,137.739,137.613,137.6518,19319.0
2021-09-14 15:10:00,142.05,142.11,141.97,142.08,12659.0,137.6809,137.739,137.6033,137.71,12659.0
2021-09-14 15:20:00,142.06,142.2,141.65,141.65,23836.0,137.6906,137.8263,137.2932,137.2932,23836.0
2021-09-14 15:30:00,141.62,142.22,141.57,142.02,43058.0,137.2641,137.8456,137.2156,137.6518,43058.0
2021-09-14 15:40:00,141.99,142.27,141.94,142.02,47244.0,137.6227,137.8941,137.5743,137.6518,47244.0
2021-09-14 15:50:00,142.01,142.48,141.95,142.31,152204.0,137.6421,138.0976,137.584,137.9329,152204.0
2021-09-15 09:30:00,141.54,141.54,140.19,140.7,73557.0,137.1866,137.1866,135.8781,136.3724,73557.0
2021-09-15 09:40:00,140.75,141.85,140.55,141.85,39702.0,136.4209,137.487,136.227,137.487,39702.0
2021-09-15 09:50:00,141.81,142.19,140.87,140.97,58696.0,137.4483,137.8166,136.5372,136.6341,58696.0
2021-09-15 10:00:00,141.02,141.61,140.79,140.83,87104.0,136.6826,137.2544,136.4596,136.4984,87104.0
2021-09-15 10:10:00,140.78,141.15,140.14,140.38,51839.0,136.4499,136.8086,135.8296,136.0622,51839.0
2021-09-15 10:20:00,140.51,140.64,140.05,140.54,45393.0,136.1882,136.3142,135.7424,136.2173,45393.0
2021-09-15 10:30:00,140.57,141.28,140.55,140.97,78346.0,136.2464,136.9346,136.227,136.6341,78346.0
2021-09-15 10:40:00,140.92,141.56,140.85,141.31,105203.0,136.5856,137.2059,136.5178,136.9636,105203.0
2021-09-15 10:50:00,141.31,141.5,141.12,141.42,34154.0,136.9636,137.1478,136.7795,137.0703,34154.0
2021-09-15 11:00:00,141.42,141.51,141.28,141.37,22019.0,137.0703,137.1575,136.9346,137.0218,22019.0
2021-09-15 11:10:00,141.33,141.75,141.33,141.69,27653.0,136.983,137.3901,136.983,137.3319,27653.0
2021-09-15 11:20:00,141.69,141.92,141.62,141.74,22128.0,137.3319,137.5549,137.2641,137.3804,22128.0
2021-09-15 11:30:00,141.72,142.04,141.31,141.98,45520.0,137.361,137.6712,136.9636,137.613,45520.0
2021-09-15 11:40:00,142.02,142.18,141.82,141.93,25212.0,137.6518,137.8069,137.4579,137.5646,25212.0
2021-09-15 11:50:00,141.97,142.45,141.94,142.43,23005.0,137.6033,138.0686,137.5743,138.0492,23005.0
2021-09-15 12:00:00,142.43,142.57,142.27,142.38,23510.0,138.0492,138.1849,137.8941,138.0007,23510.0
2021-09-15 12:10:00,142.41,142.54,142.38,142.51,52626.0,138.0298,138.1558,138.0007,138.1267,52626.0
2021-09-15 12:20:00,142.5,142.85,142.39,142.78,41927.0,138.117,138.4563,138.0104,138.3884,41927.0
2021-09-15 12:30:00,142.79,143.05,142.78,143.0,26447.0,138.3981,138.6501,138.3884,138.6017,26447.0
2021-09-15 12:40:00,143.04,143.33,142.98,143.32,32272.0,138.6404,138.9215,138.5823,138.9118,32272.0
2021-09-15 12:50:00,143.36,143.42,143.2,143.42,21449.0,138.9506,139.0087,138.7955,139.0087,21449.0
2021-09-15 13:00:00,143.4,143.59,143.32,143.37,22972.0,138.9894,139.1735,138.9118,138.9603,22972.0
2021-09-15 13:10:00,143.39,143.58,143.32,143.5,24992.0,138.9797,139.1638,138.9118,139.0863,24992.0
2021-09-15 13:20:00,143.5,143.7,143.48,143.68,49853.0,139.0863,139.2801,139.0669,139.2607,49853.0
2021-09-15 13:30:00,143.63,144.11,143.61,144.11,31792.0,139.2123,139.6775,139.1929,139.6775,31792.0
2021-09-15 13:40:00,144.12,144.33,144.0,144.21,24009.0,139.6872,139.8907,139.5709,139.7744,24009.0
2021-09-15 13:50:00,144.19,144.29,143.56,143.57,23745.0,139.7551,139.852,139.1444,139.1541,23745.0
2021-09-15 14:00:00,143.6,143.63,143.13,143.39,33056.0,139.1832,139.2123,138.7277,138.9797,33056.0
2021-09-15 14:10:00,143.38,143.94,143.38,143.56,81311.0,138.97,139.5127,138.97,139.1444,81311.0
2021-09-15 14:20:00,143.63,143.85,143.5,143.78,15887.0,139.2123,139.4255,139.0863,139.3577,15887.0
2021-09-15 14:30:00,143.79,144.06,143.79,143.95,19409.0,139.3674,139.6291,139.3674,139.5224,19409.0
2021-09-15 14:40:00,143.94,144.11,143.92,143.99,20546.0,139.5127,139.6775,139.4934,139.5612,20546.0
2021-09-15 14:50:00,144.02,144.27,144.0,144.16,53382.0,139.5903,139.8326,139.5709,139.726,53382.0
2021-09-15 15:00:00,144.16,144.16,143.94,144.09,35823.0,139.726,139.726,139.5127,139.6581,35823.0
2021-09-15 15:10:00,144.12,144.6,144.0,144.46,36527.0,139.6872,140.1524,139.5709,140.0167,36527.0
2021-09-15 15:20:00,144.44,144.44,144.07,144.22,28970.0,139.9974,139.9974,139.6387,139.7841,28970.0
2021-09-15 15:30:00,144.22,144.7,144.19,144.6,54660.0,139.7841,140.2494,139.7551,140.1524,54660.0
2021-09-15 15:40:00,144.59,144.93,144.42,144.76,81017.0,140.1428,140.4723,139.978,140.3075,81017.0
2021-09-15 15:50:00,144.79,145.09,144.6,144.61,205100.0,140.3366,140.6274,140.1524,140.1621,205100.0
2021-09-16 09:30:00,144.4,145.68,144.21,145.65,66487.0,139.9586,141.1992,139.7744,141.1701,66487.0
2021-09-16 09:40:00,145.59,145.99,145.35,145.93,34036.0,141.112,141.4997,140.8794,141.4415,34036.0
2021-09-16 09:50:00,145.78,146.01,145.3,145.62,48721.0,141.2961,141.5191,140.8309,141.1411,48721.0
2021-09-16 10:00:00,145.5,145.59,144.82,145.09,46596.0,141.0248,141.112,140.3657,140.6274,46596.0
2021-09-16 10:10:00,145.08,145.31,144.81,144.9,77275.0,140.6177,140.8406,140.356,140.4432,77275.0
2021-09-16 10:20:00,144.93,145.07,144.83,144.94,11371.0,140.4723,140.608,140.3754,140.482,11371.0
2021-09-16 10:30:00,144.96,145.39,144.85,145.39,39869.0,140.5014,140.9181,140.3948,140.9181,39869.0
2021-09-16 10:40:00,145.35,145.4,144.94,145.09,52410.0,140.8794,140.9278,140.482,140.6274,52410.0
2021-09-16 10:50:00,145.08,145.13,144.24,144.34,18150.0,140.6177,140.6661,139.8035,139.9004,18150.0
2021-09-16 11:00:00,144.3,144.42,143.9,144.18,65681.0,139.8617,139.978,139.474,139.7454,65681.0
2021-09-16 11:10:00,144.11,144.38,143.93,143.94,17981.0,139.6775,139.9392,139.5031,139.5127,17981.0
2021-09-16 11:20:00,143.96,144.38,143.92,144.26,11063.0,139.5321,139.9392,139.4934,139.8229,11063.0
2021-09-16 11:30:00,144.28,144.34,144.13,144.2,7304.0,139.8423,139.9004,139.6969,139.7647,7304.0
2021-09-16 11:40:00,144.21,144.29,144.03,144.23,9664.0,139.7744,139.852,139.6,139.7938,9664.0
2021-09-16 11:50:00,144.24,144.27,143.83,144.1,13686.0,139.8035,139.8326,139.4061,139.6678,13686.0
2021-09-16 12:00:00,144.03,144.33,143.94,144.29,48562.0,139.6,139.8907,139.5127,139.852,48562.0
2021-09-16 12:10:00,144.33,144.33,144.04,144.17,44320.0,139.8907,139.8907,139.6097,139.7357,44320.0
2021-09-16 12:20:00,144.16,144.31,144.09,144.28,10550.0,139.726,139.8714,139.6581,139.8423,10550.0
2021-09-16 12:30:00,144.31,144.51,144.31,144.39,12421.0,139.8714,140.0652,139.8714,139.9489,12421.0
2021-09-16 12:40:00,144.4,144.66,144.26,144.62,13394.0,139.9586,140.2106,139.8229,140.1718,13394.0
2021-09-16 12:50:00,144.64,144.64,144.31,144.6,6116.0,140.1912,140.1912,139.8714,140.1524,6116.0
2021-09-16 13:00:00,144.55,144.55,144.36,144.5,6246.0,140.104,140.104,139.9198,140.0555,6246.0
2021-09-16 13:10:00,144.5,144.61,144.41,144.61,8412.0,140.0555,140.1621,139.9683,140.1621,8412.0
2021-09-16 13:20:00,144.6,144.69,144.56,144.6,5730.0,140.1524,140.2397,140.1137,140.1524,5730.0
2021-09-16 13:30:00,144.6,144.6,144.35,144.48,5972.0,140.1524,140.1524,139.9101,140.0361,5972.0
2021-09-16 13:40:00,144.51,144.68,144.45,144.68,6646.0,140.0652,140.23,140.0071,140.23,6646.0
2021-09-16 13:50:00,144.66,145.26,144.66,145.24,22921.0,140.2106,140.7921,140.2106,140.7728,22921.0
2021-09-16 14:00:00,145.26,145.27,145.14,145.18,11906.0,140.7921,140.8018,140.6758,140.7146,11906.0
2021-09-16 14:10:00,145.2,145.52,145.2,145.48,32594.0,140.734,141.0441,140.734,141.0054,32594.0
2021-09-16 14:20:00,145.49,145.53,145.22,145.31,15529.0,141.0151,141.0538,140.7534,140.8406,15529.0
2021-09-16 14:30:00,145.37,145.51,145.37,145.5,10800.0,140.8988,141.0345,140.8988,141.0248,10800.0
2021-09-16 14:40:00,145.5,145.5,145.3,145.34,14332.0,141.0248,141.0248,140.8309,140.8697,14332.0
2021-09-16 14:50:00,145.34,145.7,145.33,145.67,14095.0,140.8697,141.2186,140.86,141.1895,14095.0
2021-09-16 15:00:00,145.68,145.85,145.6,145.81,17174.0,141.1992,141.364,141.1217,141.3252,17174.0
2021-09-16 15:10:00,145.82,145.89,145.43,145.5,24416.0,141.3349,141.4028,140.9569,141.0248,24416.0
2021-09-16 15:20:00,145.54,145.59,145.31,145.31,18996.0,141.0635,141.112,140.8406,140.8406,18996.0
2021-09-16 15:30:00,145.31,145.5,145.07,145.1,52121.0,140.8406,141.0248,140.608,140.6371,52121.0
2021-09-16 15:40:00,145.1,145.14,144.82,144.82,48790.0,140.6371,140.6758,140.3657,140.3657,48790.0
2021-09-16 15:50:00,144.83,145.23,144.77,144.78,140523.0,140.3754,140.7631,140.3172,140.3269,140523.0
2021-09-17 09:30:00,145.07,145.63,144.51,144.69,276334.0,140.608,141.1508,140.0652,140.2397,276334.0
2021-09-17 09:40:00,144.79,145.57,144.79,145.13,23752.0,140.3366,141.0926,140.3366,140.6661,23752.0
2021-09-17 09:50:00,145.19,145.41,144.83,145.14,12121.0,140.7243,140.9375,140.3754,140.6758,12121.0
2021-09-17 10:00:00,145.24,145.45,144.9,145.18,53510.0,140.7728,140.9763,140.4432,140.7146,53510.0
2021-09-17 10:10:00,145.26,145.53,144.82,145.01,11679.0,140.7921,141.0538,140.3657,140.5498,11679.0
2021-09-17 10:20:00,145.12,145.21,144.77,144.83,23222.0,140.6564,140.7437,140.3172,140.3754,23222.0
2021-09-17 10:30:00,144.71,144.78,144.13,144.28,21798.0,140.2591,140.3269,139.6969,139.8423,21798.0
2021-09-17 10:40:00,144.29,144.41,143.76,144.28,30085.0,139.852,139.9683,139.3383,139.8423,30085.0
2021-09-17 10:50:00,144.19,144.36,143.91,144.16,10965.0,139.7551,139.9198,139.4837,139.726,10965.0
2021-09-17 11:00:00,144.12,144.35,144.0,144.34,20103.0,139.6872,139.9101,139.5709,139.9004,20103.0
2021-09-17 11:10:00,144.3,144.85,144.16,144.85,25895.0,139.8617,140.3948,139.726,140.3948,25895.0
2021-09-17 11:20:00,144.81,145.01,144.46,144.52,11984.0,140.356,140.5498,140.0167,140.0749,11984.0
2021-09-17 11:30:00,144.52,144.52,143.87,144.17,25232.0,140.0749,140.0749,139.4449,139.7357,25232.0
2021-09-17 11:40:00,144.13,144.19,143.83,144.07,10583.0,139.6969,139.7551,139.4061,139.6387,10583.0
2021-09-17 11:50:00,144.01,144.08,143.66,143.96,20728.0,139.5806,139.6484,139.2414,139.5321,20728.0
2021-09-17 12:00:00,143.97,144.21,143.94,144.14,12730.0,139.5418,139.7744,139.5127,139.7066,12730.0
2021-09-17 12:10:00,144.22,144.3,144.04,144.09,12303.0,139.7841,139.8617,139.6097,139.6581,12303.0
2021-09-17 12:20:00,144.11,144.34,144.11,144.14,11385.0,139.6775,139.9004,139.6775,139.7066,11385.0
2021-09-17 12:30:00,144.2,144.67,144.19,144.63,9158.0,139.7647,140.2203,139.7551,140.1815,9158.0
2021-09-17 12:40:00,144.66,144.81,144.6,144.68,10346.0,140.2106,140.356,140.1524,140.23,10346.0
2021-09-17 12:50:00,144.73,144.89,144.64,144.74,4736.0,140.2784,140.4335,140.1912,140.2881,4736.0
2021-09-17 13:00:00,144.63,144.71,144.49,144.62,8660.0,140.1815,140.2591,140.0458,140.1718,8660.0
2021-09-17 13:10:00,144.65,144.67,144.48,144.49,6740.0,140.2009,140.2203,140.0361,140.0458,6740.0
2021-09-17 13:20:00,144.46,144.7,144.44,144.7,9013.0,140.0167,140.2494,139.9974,140.2494,9013.0
2021-09-17 13:30:00,144.72,144.98,144.51,144.98,6928.0,140.2688,140.5208,140.0652,140.5208,6928.0
2021-09-17 13:40:00,144.96,145.0,144.66,144.67,12104.0,140.5014,140.5401,140.2106,140.2203,12104.0
2021-09-17 13:50:00,144.67,144.82,144.54,144.78,12536.0,140.2203,140.3657,140.0943,140.3269,12536.0
2021-09-17 14:00:00,144.78,144.9,144.64,144.81,5610.0,140.3269,140.4432,140.1912,140.356,5610.0
2021-09-17 14:10:00,144.81,144.87,144.28,144.36,14592.0,140.356,140.4141,139.8423,139.9198,14592.0
2021-09-17 14:20:00,144.4,144.47,144.14,144.16,14086.0,139.9586,140.0264,139.7066,139.726,14086.0
2021-09-17 14:30:00,144.17,144.27,143.95,144.15,16846.0,139.7357,139.8326,139.5224,139.7163,16846.0
2021-09-17 14:40:00,144.1,144.39,144.1,144.29,10488.0,139.6678,139.9489,139.6678,139.852,10488.0
2021-09-17 14:50:00,144.25,144.36,144.11,144.14,10104.0,139.8132,139.9198,139.6775,139.7066,10104.0
2021-09-17 15:00:00,144.18,144.43,144.16,144.24,11853.0,139.7454,139.9877,139.726,139.8035,11853.0
2021-09-17 15:10:00,144.32,144.36,144.1,144.31,13136.0,139.8811,139.9198,139.6678,139.8714,13136.0
2021-09-17 15:20:00,144.35,144.46,144.16,144.27,13754.0,139.9101,140.0167,139.726,139.8326,13754.0
2021-09-17 15:30:00,144.24,144.37,144.12,144.15,22846.0,139.8035,139.9295,139.6872,139.7163,22846.0
2021-09-17 15:40:00,144.17,144.22,143.84,143.92,50150.0,139.7357,139.7841,139.4158,139.4934,50150.0
2021-09-17 15:50:00,143.98,144.09,143.73,143.89,100974.0,139.5515,139.6581,139.3092,139.4643,100974.0
2021-09-20 09:30:00,142.52,142.52,139.87,140.44,122918.0,138.1364,138.1364,135.5679,136.1204,122918.0
2021-09-20 09:40:00,140.47,143.0,140.32,142.96,37430.0,136.1495,138.6017,136.0041,138.5629,37430.0
2021-09-20 09:50:00,142.94,142.94,141.76,141.99,23897.0,138.5435,138.5435,137.3998,137.6227,23897.0
2021-09-20 10:00:00,142.0,142.39,141.47,141.82,10783.0,137.6324,138.0104,137.1187,137.4579,10783.0
2021-09-20 10:10:00,141.96,142.34,141.54,141.65,20106.0,137.5936,137.962,137.1866,137.2932,20106.0
2021-09-20 10:20:00,141.78,141.78,141.06,141.2,53795.0,137.4192,137.4192,136.7213,136.857,53795.0
2021-09-20 10:30:00,141.15,141.33,140.7,140.97,42498.0,136.8086,136.983,136.3724,136.6341,42498.0
2021-09-20 10:40:00,140.86,141.4,140.5,141.22,19455.0,136.5275,137.0509,136.1785,136.8764,19455.0
2021-09-20 10:50:00,141.19,141.59,140.93,141.56,25372.0,136.8473,137.235,136.5953,137.2059,25372.0
2021-09-20 11:00:00,141.49,142.04,141.34,141.91,12285.0,137.1381,137.6712,136.9927,137.5452,12285.0
2021-09-20 11:10:00,141.81,141.93,141.12,141.31,16861.0,137.4483,137.5646,136.7795,136.9636,16861.0
2021-09-20 11:20:00,141.37,141.45,141.2,141.39,11745.0,137.0218,137.0993,136.857,137.0412,11745.0
2021-09-20 11:30:00,141.33,141.37,140.81,141.25,20893.0,136.983,137.0218,136.479,136.9055,20893.0
2021-09-20 11:40:00,141.16,141.16,140.81,140.98,12358.0,136.8182,136.8182,136.479,136.6438,12358.0
2021-09-20 11:50:00,141.02,141.09,140.82,140.91,12237.0,136.6826,136.7504,136.4887,136.5759,12237.0
2021-09-20 12:00:00,140.93,140.99,140.28,140.3,12255.0,136.5953,136.6535,135.9653,135.9847,12255.0
2021-09-20 12:10:00,140.35,140.5,140.29,140.46,9338.0,136.0332,136.1785,135.975,136.1398,9338.0
2021-09-20 12:20:00,140.34,140.34,139.9,140.09,21016.0,136.0235,136.0235,135.597,135.7812,21016.0
2021-09-20 12:30:00,140.06,140.17,139.85,140.13,14654.0,135.7521,135.8587,135.5485,135.8199,14654.0
2021-09-20 12:40:00,140.14,140.22,139.81,139.99,10206.0,135.8296,135.9072,135.5098,135.6842,10206.0
2021-09-20 12:50:00,139.99,140.11,139.76,139.93,19170.0,135.6842,135.8005,135.4613,135.6261,19170.0
2021-09-20 13:00:00,139.93,140.18,139.89,140.12,16260.0,135.6261,135.8684,135.5873,135.8102,16260.0
2021-09-20 13:10:00,140.12,140.55,140.05,140.55,10839.0,135.8102,136.227,135.7424,136.227,10839.0
2021-09-20 13:20:00,140.52,140.61,140.18,140.52,25443.0,136.1979,136.2852,135.8684,136.1979,25443.0
2021-09-20 13:30:00,140.48,140.69,140.43,140.69,16150.0,136.1592,136.3627,136.1107,136.3627,16150.0
2021-09-20 13:40:00,140.73,140.78,140.39,140.61,10252.0,136.4015,136.4499,136.0719,136.2852,10252.0
2021-09-20 13:50:00,140.72,140.84,140.55,140.82,15679.0,136.3918,136.5081,136.227,136.4887,15679.0
2021-09-20 14:00:00,140.88,140.91,140.41,140.42,12670.0,136.5469,136.5759,136.0913,136.101,12670.0
2021-09-20 14:10:00,140.43,140.45,140.18,140.35,11774.0,136.1107,136.1301,135.8684,136.0332,11774.0
2021-09-20 14:20:00,140.37,140.39,139.99,140.12,17762.0,136.0525,136.0719,135.6842,135.8102,17762.0
2021-09-20 14:30:00,140.08,140.3,140.06,140.27,35385.0,135.7715,135.9847,135.7521,135.9556,35385.0
2021-09-20 14:40:00,140.3,140.68,140.29,140.53,26482.0,135.9847,136.353,135.975,136.2076,26482.0
2021-09-20 14:50:00,140.62,140.9,140.35,140.57,18073.0,136.2949,136.5662,136.0332,136.2464,18073.0
2021-09-20 15:00:00,140.56,140.9,140.53,140.87,23237.0,136.2367,136.5662,136.2076,136.5372,23237.0
2021-09-20 15:10:00,140.92,141.0,140.64,140.85,38444.0,136.5856,136.6632,136.3142,136.5178,38444.0
2021-09-20 15:20:00,140.86,141.55,140.85,141.55,26921.0,136.5275,137.1963,136.5178,137.1963,26921.0
2021-09-20 15:30:00,141.56,142.47,141.49,142.17,106011.0,137.2059,138.088,137.1381,137.7972,106011.0
2021-09-20 15:40:00,142.18,142.3,141.89,142.22,78662.0,137.8069,137.9232,137.5258,137.8456,78662.0
2021-09-20 15:50:00,142.23,143.12,142.23,142.82,188177.0,137.8553,138.718,137.8553,138.4272,188177.0
2021-09-21 09:30:00,143.48,144.54,143.48,143.77,59452.0,139.0669,140.0943,139.0669,139.348,59452.0
2021-09-21 09:40:00,143.96,144.13,142.82,143.17,19072.0,139.5321,139.6969,138.4272,138.7664,19072.0
2021-09-21 09:50:00,143.13,143.13,141.8,142.17,15922.0,138.7277,138.7277,137.4386,137.7972,15922.0
2021-09-21 10:00:00,142.25,142.28,141.56,141.56,40257.0,137.8747,137.9038,137.2059,137.2059,40257.0
2021-09-21 10:10:00,141.56,142.31,141.48,142.3,17602.0,137.2059,137.9329,137.1284,137.9232,17602.0
2021-09-21 10:20:00,142.34,142.35,141.72,142.34,15225.0,137.962,137.9716,137.361,137.962,15225.0
2021-09-21 10:30:00,142.5,142.66,142.24,142.42,51296.0,138.117,138.2721,137.865,138.0395,51296.0
2021-09-21 10:40:00,142.51,142.53,141.32,141.32,31766.0,138.1267,138.1461,136.9733,136.9733,31766.0
2021-09-21 10:50:00,141.33,141.99,141.22,141.99,13584.0,136.983,137.6227,136.8764,137.6227,13584.0
2021-09-21 11:00:00,141.92,142.7,141.85,142.55,31832.0,137.5549,138.3109,137.487,138.1655,31832.0
2021-09-21 11:10:00,142.5,142.57,142.1,142.14,23567.0,138.117,138.1849,137.7293,137.7681,23567.0
2021-09-21 11:20:00,142.13,142.17,141.75,141.83,14167.0,137.7584,137.7972,137.3901,137.4676,14167.0
2021-09-21 11:30:00,141.88,142.74,141.88,142.62,18797.0,137.5161,138.3497,137.5161,138.2333,18797.0
2021-09-21 11:40:00,142.62,142.85,142.51,142.78,11422.0,138.2333,138.4563,138.1267,138.3884,11422.0
2021-09-21 11:50:00,142.74,142.82,142.58,142.76,9164.0,138.3497,138.4272,138.1946,138.369,9164.0
2021-09-21 12:00:00,142.82,143.26,142.82,143.18,9931.0,138.4272,138.8537,138.4272,138.7761,9931.0
2021-09-21 12:10:00,143.18,143.25,142.96,143.01,11781.0,138.7761,138.844,138.5629,138.6113,11781.0
2021-09-21 12:20:00,143.06,143.19,142.87,143.04,7504.0,138.6598,138.7858,138.4757,138.6404,7504.0
2021-09-21 12:30:00,142.98,143.1,142.88,142.88,6706.0,138.5823,138.6986,138.4853,138.4853,6706.0
2021-09-21 12:40:00,142.87,142.88,142.48,142.5,5887.0,138.4757,138.4853,138.0976,138.117,5887.0
2021-09-21 12:50:00,142.54,142.63,142.2,142.6,16995.0,138.1558,138.243,137.8263,138.214,16995.0
2021-09-21 13:00:00,142.54,142.75,142.5,142.62,16384.0,138.1558,138.3593,138.117,138.2333,16384.0
2021-09-21 13:10:00,142.67,142.68,142.54,142.64,6379.0,138.2818,138.2915,138.1558,138.2527,6379.0
2021-09-21 13:20:00,142.72,142.79,142.51,142.63,32648.0,138.3303,138.3981,138.1267,138.243,32648.0
2021-09-21 13:30:00,142.6,142.77,142.54,142.76,6117.0,138.214,138.3787,138.1558,138.369,6117.0
2021-09-21 13:40:00,142.78,142.79,142.54,142.72,27751.0,138.3884,138.3981,138.1558,138.3303,27751.0
2021-09-21 13:50:00,142.63,142.77,142.29,142.48,11903.0,138.243,138.3787,137.9135,138.0976,11903.0
2021-09-21 14:00:00,142.41,142.71,142.37,142.43,7318.0,138.0298,138.3206,137.991,138.0492,7318.0
2021-09-21 14:10:00,142.41,142.62,142.4,142.43,8380.0,138.0298,138.2333,138.0201,138.0492,8380.0
2021-09-21 14:20:00,142.4,142.4,141.85,141.96,18979.0,138.0201,138.0201,137.487,137.5936,18979.0
2021-09-21 14:30:00,141.96,142.21,141.9,142.16,9020.0,137.5936,137.836,137.5355,137.7875,9020.0
2021-09-21 14:40:00,142.16,142.41,142.13,142.2,10963.0,137.7875,138.0298,137.7584,137.8263,10963.0
2021-09-21 14:50:00,142.38,142.85,142.38,142.44,8580.0,138.0007,138.4563,138.0007,138.0589,8580.0
2021-09-21 15:00:00,142.54,142.64,142.28,142.48,9298.0,138.1558,138.2527,137.9038,138.0976,9298.0
2021-09-21 15:10:00,142.47,142.71,142.23,142.25,13688.0,138.088,138.3206,137.8553,137.8747,13688.0
2021-09-21 15:20:00,142.26,142.65,142.23,142.53,14815.0,137.8844,138.2624,137.8553,138.1461,14815.0
2021-09-21 15:30:00,142.59,142.86,142.5,142.5,17997.0,138.2043,138.466,138.117,138.117,17997.0
2021-09-21 15:40:00,142.49,142.69,142.22,142.36,39815.0,138.1073,138.3012,137.8456,137.9813,39815.0
2021-09-21 15:50:00,142.44,142.7,141.88,141.9,169993.0,138.0589,138.3109,137.5161,137.5355,169993.0
2021-09-22 09:30:00,142.76,144.32,142.35,144.11,43736.0,138.369,139.8811,137.9716,139.6775,43736.0
2021-09-22 09:40:00,144.06,144.15,143.37,144.0,40080.0,139.6291,139.7163,138.9603,139.5709,40080.0
2021-09-22 09:50:00,143.91,144.99,143.9,144.98,50902.0,139.4837,140.5304,139.474,140.5208,50902.0
2021-09-22 10:00:00,144.99,145.09,144.36,144.55,31137.0,140.5304,140.6274,139.9198,140.104,31137.0
2021-09-22 10:10:00,144.64,144.82,144.32,144.52,30802.0,140.1912,140.3657,139.8811,140.0749,30802.0
2021-09-22 10:20:00,144.55,144.58,144.09,144.28,13910.0,140.104,140.1331,139.6581,139.8423,13910.0
2021-09-22 10:30:00,144.26,144.43,144.08,144.21,26368.0,139.8229,139.9877,139.6484,139.7744,26368.0
2021-09-22 10:40:00,144.21,144.7,144.21,144.7,30260.0,139.7744,140.2494,139.7744,140.2494,30260.0
2021-09-22 10:50:00,144.65,144.65,144.34,144.47,11617.0,140.2009,140.2009,139.9004,140.0264,11617.0
2021-09-22 11:00:00,144.47,144.65,144.35,144.41,24291.0,140.0264,140.2009,139.9101,139.9683,24291.0
2021-09-22 11:10:00,144.45,144.73,144.44,144.7,20989.0,140.0071,140.2784,139.9974,140.2494,20989.0
2021-09-22 11:20:00,144.58,145.16,144.58,145.1,16381.0,140.1331,140.6952,140.1331,140.6371,16381.0
2021-09-22 11:30:00,145.12,145.18,145.01,145.13,16136.0,140.6564,140.7146,140.5498,140.6661,16136.0
2021-09-22 11:40:00,145.12,145.17,144.91,144.93,5280.0,140.6564,140.7049,140.4529,140.4723,5280.0
2021-09-22 11:50:00,144.92,145.16,144.81,145.0,14320.0,140.4626,140.6952,140.356,140.5401,14320.0
2021-09-22 12:00:00,145.04,145.1,144.76,144.76,5275.0,140.5789,140.6371,140.3075,140.3075,5275.0
2021-09-22 12:10:00,144.74,144.8,144.51,144.66,6326.0,140.2881,140.3463,140.0652,140.2106,6326.0
2021-09-22 12:20:00,144.66,144.99,144.61,144.93,17673.0,140.2106,140.5304,140.1621,140.4723,17673.0
2021-09-22 12:30:00,144.97,145.1,144.9,145.03,5522.0,140.5111,140.6371,140.4432,140.5692,5522.0
2021-09-22 12:40:00,145.01,145.04,144.86,144.87,6264.0,140.5498,140.5789,140.4044,140.4141,6264.0
2021-09-22 12:50:00,144.87,144.97,144.7,144.83,6724.0,140.4141,140.5111,140.2494,140.3754,6724.0
2021-09-22 13:00:00,144.84,144.84,144.62,144.74,5304.0,140.3851,140.3851,140.1718,140.2881,5304.0
2021-09-22 13:10:00,144.73,144.92,144.6,144.78,3829.0,140.2784,140.4626,140.1524,140.3269,3829.0
2021-09-22 13:20:00,144.86,144.93,144.73,144.92,14859.0,140.4044,140.4723,140.2784,140.4626,14859.0
2021-09-22 13:30:00,144.87,144.94,144.8,144.9,19514.0,140.4141,140.482,140.3463,140.4432,19514.0
2021-09-22 13:40:00,144.88,144.95,144.77,144.78,15817.0,140.4238,140.4917,140.3172,140.3269,15817.0
2021-09-22 13:50:00,144.78,144.79,144.44,144.79,26830.0,140.3269,140.3366,139.9974,140.3366,26830.0
2021-09-22 14:00:00,144.71,145.42,144.43,145.42,28167.0,140.2591,140.9472,139.9877,140.9472,28167.0
2021-09-22 14:10:00,145.39,145.79,145.31,145.5,18495.0,140.9181,141.3058,140.8406,141.0248,18495.0
2021-09-22 14:20:00,145.51,145.58,145.25,145.55,30170.0,141.0345,141.1023,140.7825,141.0732,30170.0
2021-09-22 14:30:00,145.56,145.64,145.11,145.18,24156.0,141.0829,141.1605,140.6468,140.7146,24156.0
2021-09-22 14:40:00,145.1,145.11,144.38,144.44,19108.0,140.6371,140.6468,139.9392,139.9974,19108.0
2021-09-22 14:50:00,144.36,144.65,144.04,144.4,15690.0,139.9198,140.2009,139.6097,139.9586,15690.0
2021-09-22 15:00:00,144.34,144.51,144.1,144.51,9172.0,139.9004,140.0652,139.6678,140.0652,9172.0
2021-09-22 15:10:00,144.42,145.03,144.41,144.98,22197.0,139.978,140.5692,139.9683,140.5208,22197.0
2021-09-22 15:20:00,144.99,145.01,144.56,144.81,16286.0,140.5304,140.5498,140.1137,140.356,16286.0
2021-09-22 15:30:00,144.8,144.92,144.56,144.9,18346.0,140.3463,140.4626,140.1137,140.4432,18346.0
2021-09-22 15:40:00,144.95,145.01,144.5,144.5,30342.0,140.4917,140.5498,140.0555,140.0555,30342.0
2021-09-22 15:50:00,144.4,144.6,144.17,144.47,73797.0,139.9586,140.1524,139.7357,140.0264,73797.0
2021-09-23 09:30:00,144.69,146.24,144.4,146.04,32240.0,140.2397,141.742,139.9586,141.5482,32240.0
2021-09-23 09:40:00,146.0,147.28,145.5,146.92,92141.0,141.5094,142.75,141.0248,142.4011,92141.0
2021-09-23 09:50:00,147.0,147.15,146.77,146.95,63062.0,142.4786,142.624,142.2557,142.4302,63062.0
2021-09-23 10:00:00,147.0,148.06,147.0,147.67,61298.0,142.4786,143.506,142.4786,143.128,61298.0
2021-09-23 10:10:00,147.79,148.06,147.5,147.92,63739.0,143.2443,143.506,142.9632,143.3703,63739.0
2021-09-23 10:20:00,147.89,148.05,147.77,147.83,64491.0,143.3413,143.4963,143.2249,143.2831,64491.0
2021-09-23 10:30:00,148.0,148.68,147.72,148.3,99539.0,143.4479,144.107,143.1765,143.7386,99539.0
2021-09-23 10:40:00,148.3,149.02,148.28,148.97,105356.0,143.7386,144.4365,143.7193,144.388,105356.0
2021-09-23 10:50:00,148.93,149.34,148.75,149.28,70245.0,144.3493,144.7467,144.1748,144.6885,70245.0
2021-09-23 11:00:00,149.24,149.24,148.61,148.7,40827.0,144.6497,144.6497,144.0391,144.1263,40827.0
2021-09-23 11:10:00,148.76,148.91,148.65,148.85,29100.0,144.1845,144.3299,144.0779,144.2717,29100.0
2021-09-23 11:20:00,148.89,148.89,148.66,148.76,26679.0,144.3105,144.3105,144.0876,144.1845,26679.0
2021-09-23 11:30:00,148.75,149.05,148.69,148.97,71908.0,144.1748,144.4656,144.1166,144.388,71908.0
2021-09-23 11:40:00,148.96,149.02,148.78,148.85,23879.0,144.3783,144.4365,144.2039,144.2717,23879.0
2021-09-23 11:50:00,148.88,149.12,148.79,149.12,21354.0,144.3008,144.5334,144.2136,144.5334,21354.0
2021-09-23 12:00:00,149.16,149.34,149.09,149.28,32684.0,144.5722,144.7467,144.5043,144.6885,32684.0
2021-09-23 12:10:00,149.29,149.61,149.23,149.58,26431.0,144.6982,145.0083,144.64,144.9793,26431.0
2021-09-23 12:20:00,149.59,149.86,149.56,149.71,31685.0,144.989,145.2507,144.9599,145.1053,31685.0
2021-09-23 12:30:00,149.72,149.83,149.65,149.65,36637.0,145.115,145.2216,145.0471,145.0471,36637.0
2021-09-23 12:40:00,149.66,149.86,149.49,149.86,32711.0,145.0568,145.2507,144.892,145.2507,32711.0
2021-09-23 12:50:00,149.88,149.88,149.29,149.3,49230.0,145.27,145.27,144.6982,144.7079,49230.0
2021-09-23 13:00:00,149.31,149.79,149.27,149.79,62355.0,144.7176,145.1828,144.6788,145.1828,62355.0
2021-09-23 13:10:00,149.77,149.9,149.61,149.86,15970.0,145.1634,145.2894,145.0083,145.2507,15970.0
2021-09-23 13:20:00,149.82,149.88,149.78,149.86,13952.0,145.2119,145.27,145.1731,145.2507,13952.0
2021-09-23 13:30:00,149.86,149.93,149.81,149.92,19304.0,145.2507,145.3185,145.2022,145.3088,19304.0
2021-09-23 13:40:00,149.91,150.0,149.73,149.81,30345.0,145.2991,145.3864,145.1247,145.2022,30345.0
2021-09-23 13:50:00,149.79,149.98,149.79,149.96,16424.0,145.1828,145.367,145.1828,145.3476,16424.0
2021-09-23 14:00:00,149.92,149.92,149.68,149.69,33943.0,145.3088,145.3088,145.0762,145.0859,33943.0
2021-09-23 14:10:00,149.68,150.0,149.58,149.92,31492.0,145.0762,145.3864,144.9793,145.3088,31492.0
2021-09-23 14:20:00,149.89,150.05,149.89,149.99,111366.0,145.2797,145.4348,145.2797,145.3767,111366.0
2021-09-23 14:30:00,149.99,150.0,149.74,149.93,53336.0,145.3767,145.3864,145.1343,145.3185,53336.0
2021-09-23 14:40:00,149.9,150.15,149.88,150.09,26632.0,145.2894,145.5317,145.27,145.4736,26632.0
2021-09-23 14:50:00,150.07,150.18,149.77,149.88,35898.0,145.4542,145.5608,145.1634,145.27,35898.0
2021-09-23 15:00:00,149.88,149.96,149.8,149.95,39416.0,145.27,145.3476,145.1925,145.3379,39416.0
2021-09-23 15:10:00,149.93,150.03,149.85,149.94,58897.0,145.3185,145.4154,145.241,145.3282,58897.0
2021-09-23 15:20:00,149.93,150.03,149.9,149.97,32887.0,145.3185,145.4154,145.2894,145.3573,32887.0
2021-09-23 15:30:00,149.97,150.08,149.92,149.99,64399.0,145.3573,145.4639,145.3088,145.3767,64399.0
2021-09-23 15:40:00,149.98,150.1,149.94,150.05,103010.0,145.367,145.4833,145.3282,145.4348,103010.0
2021-09-23 15:50:00,150.03,150.17,149.81,149.92,226796.0,145.4154,145.5511,145.2022,145.3088,226796.0
2021-09-24 09:30:00,149.23,150.96,149.06,150.58,66818.0,144.64,146.3168,144.4753,145.9485,66818.0
2021-09-24 09:40:00,150.44,151.25,149.63,149.9,36965.0,145.8128,146.5979,145.0277,145.2894,36965.0
2021-09-24 09:50:00,149.82,151.67,149.82,151.59,29253.0,145.2119,147.005,145.2119,146.9274,29253.0
2021-09-24 10:00:00,151.63,151.72,151.32,151.39,27241.0,146.9662,147.0534,146.6658,146.7336,27241.0
2021-09-24 10:10:00,151.49,151.65,151.14,151.15,28557.0,146.8305,146.9856,146.4913,146.501,28557.0
2021-09-24 10:20:00,151.24,151.34,150.99,150.99,30869.0,146.5882,146.6851,146.3459,146.3459,30869.0
2021-09-24 10:30:00,151.05,151.23,150.77,151.06,25215.0,146.4041,146.5785,146.1327,146.4137,25215.0
2021-09-24 10:40:00,151.06,151.27,150.94,151.15,44077.0,146.4137,146.6173,146.2974,146.501,44077.0
2021-09-24 10:50:00,151.14,151.21,150.48,150.62,32182.0,146.4913,146.5591,145.8516,145.9873,32182.0
2021-09-24 11:00:00,150.67,150.8,150.49,150.76,37883.0,146.0357,146.1617,145.8613,146.123,37883.0
2021-09-24 11:10:00,150.75,151.04,150.69,150.72,37397.0,146.1133,146.3944,146.0551,146.0842,37397.0
2021-09-24 11:20:00,150.7,150.87,150.29,150.58,22044.0,146.0648,146.2296,145.6674,145.9485,22044.0
2021-09-24 11:30:00,150.52,151.05,150.52,150.97,18934.0,145.8904,146.4041,145.8904,146.3265,18934.0
2021-09-24 11:40:00,151.0,151.48,151.0,151.36,55884.0,146.3556,146.8208,146.3556,146.7045,55884.0
2021-09-24 11:50:00,151.36,151.59,151.19,151.55,15339.0,146.7045,146.9274,146.5398,146.8887,15339.0
2021-09-24 12:00:00,151.6,151.6,151.31,151.51,27090.0,146.9371,146.9371,146.6561,146.8499,27090.0
2021-09-24 12:10:00,151.55,151.8,151.49,151.68,46860.0,146.8887,147.131,146.8305,147.0147,46860.0
2021-09-24 12:20:00,151.66,152.14,151.64,152.05,43574.0,146.9953,147.4605,146.9759,147.3733,43574.0
2021-09-24 12:30:00,152.07,152.15,151.86,152.15,26117.0,147.3927,147.4702,147.1891,147.4702,26117.0
2021-09-24 12:40:00,152.16,152.17,151.67,151.77,17307.0,147.4799,147.4896,147.005,147.1019,17307.0
2021-09-24 12:50:00,151.78,151.86,151.55,151.61,18678.0,147.1116,147.1891,146.8887,146.9468,18678.0
2021-09-24 13:00:00,151.61,151.62,151.36,151.56,18506.0,146.9468,146.9565,146.7045,146.8984,18506.0
2021-09-24 13:10:00,151.52,151.64,151.24,151.34,18924.0,146.8596,146.9759,146.5882,146.6851,18924.0
2021-09-24 13:20:00,151.33,151.5,151.22,151.5,11005.0,146.6754,146.8402,146.5688,146.8402,11005.0
2021-09-24 13:30:00,151.51,151.67,151.33,151.6,17315.0,146.8499,147.005,146.6754,146.9371,17315.0
2021-09-24 13:40:00,151.66,151.75,151.56,151.57,12756.0,146.9953,147.0825,146.8984,146.9081,12756.0
2021-09-24 13:50:00,151.56,151.75,151.45,151.6,32360.0,146.8984,147.0825,146.7918,146.9371,32360.0
2021-09-24 14:00:00,151.6,151.6,151.35,151.58,17649.0,146.9371,146.9371,146.6948,146.9178,17649.0
2021-09-24 14:10:00,151.58,151.67,151.48,151.59,20659.0,146.9178,147.005,146.8208,146.9274,20659.0
2021-09-24 14:20:00,151.61,151.63,151.5,151.59,15360.0,146.9468,146.9662,146.8402,146.9274,15360.0
2021-09-24 14:30:00,151.59,151.72,151.47,151.72,10737.0,146.9274,147.0534,146.8111,147.0534,10737.0
2021-09-24 14:40:00,151.69,152.09,151.68,152.09,14418.0,147.0244,147.4121,147.0147,147.4121,14418.0
2021-09-24 14:50:00,152.1,152.2,152.07,152.16,23472.0,147.4218,147.5187,147.3927,147.4799,23472.0
2021-09-24 15:00:00,152.17,152.26,152.0,152.09,25334.0,147.4896,147.5768,147.3248,147.4121,25334.0
2021-09-24 15:10:00,152.09,152.3,152.01,152.24,23552.0,147.4121,147.6156,147.3345,147.5575,23552.0
2021-09-24 15:20:00,152.23,152.42,152.11,152.36,28167.0,147.5478,147.7319,147.4315,147.6738,28167.0
2021-09-24 15:30:00,152.38,152.63,152.33,152.61,55318.0,147.6931,147.9355,147.6447,147.9161,55318.0
2021-09-24 15:40:00,152.61,152.75,152.42,152.72,48924.0,147.9161,148.0518,147.7319,148.0227,48924.0
2021-09-24 15:50:00,152.71,152.75,152.39,152.52,113789.0,148.013,148.0518,147.7028,147.8288,113789.0
2021-09-27 09:30:00,152.7,155.4,152.53,155.4,117337.0,148.0033,150.6203,147.8385,150.6203,117337.0
2021-09-27 09:40:00,155.45,155.72,154.41,154.78,62817.0,150.6687,150.9304,149.6607,150.0193,62817.0
2021-09-27 09:50:00,154.78,155.69,154.36,155.57,31638.0,150.0193,150.9013,149.6122,150.785,31638.0
2021-09-27 10:00:00,155.65,155.78,154.86,155.18,31574.0,150.8626,150.9886,150.0969,150.407,31574.0
2021-09-27 10:10:00,155.15,155.34,154.67,155.03,32312.0,150.378,150.5621,149.9127,150.2616,32312.0
2021-09-27 10:20:00,155.07,155.4,154.99,155.31,35966.0,150.3004,150.6203,150.2229,150.533,35966.0
2021-09-27 10:30:00,155.36,155.4,155.0,155.04,29007.0,150.5815,150.6203,150.2326,150.2713,29007.0
2021-09-27 10:40:00,155.0,155.15,154.51,154.89,48127.0,150.2326,150.378,149.7576,150.1259,48127.0
2021-09-27 10:50:00,154.84,155.03,154.54,154.69,17351.0,150.0775,150.2616,149.7867,149.9321,17351.0
2021-09-27 11:00:00,154.8,155.2,154.7,155.16,29173.0,150.0387,150.4264,149.9418,150.3876,29173.0
2021-09-27 11:10:00,155.09,155.2,154.97,155.06,15036.0,150.3198,150.4264,150.2035,150.2907,15036.0
2021-09-27 11:20:00,155.08,155.15,154.92,155.03,27699.0,150.3101,150.378,150.155,150.2616,27699.0
2021-09-27 11:30:00,155.04,155.07,154.57,154.66,23168.0,150.2713,150.3004,149.8158,149.903,23168.0
2021-09-27 11:40:00,154.59,154.89,154.31,154.66,28896.0,149.8352,150.1259,149.5638,149.903,28896.0
2021-09-27 11:50:00,154.71,154.89,154.64,154.71,26069.0,149.9515,150.1259,149.8836,149.9515,26069.0
2021-09-27 12:00:00,154.72,154.78,154.55,154.59,33333.0,149.9612,150.0193,149.7964,149.8352,33333.0
2021-09-27 12:10:00,154.65,154.71,154.53,154.67,10565.0,149.8933,149.9515,149.777,149.9127,10565.0
2021-09-27 12:20:00,154.63,154.66,154.46,154.61,9915.0,149.8739,149.903,149.7092,149.8546,9915.0
2021-09-27 12:30:00,154.59,154.61,154.48,154.56,7249.0,149.8352,149.8546,149.7286,149.8061,7249.0
2021-09-27 12:40:00,154.54,154.68,154.4,154.45,10002.0,149.7867,149.9224,149.651,149.6995,10002.0
2021-09-27 12:50:00,154.41,154.52,154.32,154.37,12706.0,149.6607,149.7673,149.5735,149.6219,12706.0
2021-09-27 13:00:00,154.34,154.49,154.24,154.42,14725.0,149.5929,149.7383,149.4959,149.6704,14725.0
2021-09-27 13:10:00,154.43,154.52,154.31,154.39,16498.0,149.6801,149.7673,149.5638,149.6413,16498.0
2021-09-27 13:20:00,154.38,154.38,154.08,154.12,13925.0,149.6316,149.6316,149.3409,149.3796,13925.0
2021-09-27 13:30:00,154.09,154.21,153.92,154.18,13836.0,149.3506,149.4669,149.1858,149.4378,13836.0
2021-09-27 13:40:00,154.19,154.43,154.15,154.38,13617.0,149.4475,149.6801,149.4087,149.6316,13617.0
2021-09-27 13:50:00,154.38,154.75,154.35,154.75,16477.0,149.6316,149.9903,149.6026,149.9903,16477.0
2021-09-27 14:00:00,154.81,154.99,154.76,154.95,16101.0,150.0484,150.2229,149.9999,150.1841,16101.0
2021-09-27 14:10:00,154.95,154.95,154.83,154.85,18383.0,150.1841,150.1841,150.0678,150.0872,18383.0
2021-09-27 14:20:00,154.87,154.9,154.64,154.69,12532.0,150.1066,150.1356,149.8836,149.9321,12532.0
2021-09-27 14:30:00,154.69,154.71,154.44,154.57,12461.0,149.9321,149.9515,149.6898,149.8158,12461.0
2021-09-27 14:40:00,154.55,154.65,154.43,154.5,9417.0,149.7964,149.8933,149.6801,149.7479,9417.0
2021-09-27 14:50:00,154.51,154.72,154.51,154.55,12611.0,149.7576,149.9612,149.7576,149.7964,12611.0
2021-09-27 15:00:00,154.55,154.62,154.43,154.6,10496.0,149.7964,149.8643,149.6801,149.8449,10496.0
2021-09-27 15:10:00,154.62,154.68,154.42,154.45,19719.0,149.8643,149.9224,149.6704,149.6995,19719.0
2021-09-27 15:20:00,154.47,154.56,154.23,154.3,19246.0,149.7189,149.8061,149.4862,149.5541,19246.0
2021-09-27 15:30:00,154.3,154.49,154.03,154.16,26203.0,149.5541,149.7383,149.2924,149.4184,26203.0
2021-09-27 15:40:00,154.2,154.2,153.93,154.01,31591.0,149.4572,149.4572,149.1955,149.273,31591.0
2021-09-27 15:50:00,154.03,154.37,154.03,154.29,81120.0,149.2924,149.6219,149.2924,149.5444,81120.0
2021-09-28 09:30:00,153.13,154.98,152.76,154.71,53553.0,148.4201,150.2132,148.0615,149.9515,53553.0
2021-09-28 09:40:00,154.77,155.3,153.39,153.46,44685.0,150.0096,150.5233,148.6721,148.7399,44685.0
2021-09-28 09:50:00,153.5,153.81,153.06,153.38,41446.0,148.7787,149.0792,148.3522,148.6624,41446.0
2021-09-28 10:00:00,153.38,153.4,152.23,152.61,64527.0,148.6624,148.6818,147.5478,147.9161,64527.0
2021-09-28 10:10:00,152.61,153.15,152.41,152.59,52392.0,147.9161,148.4395,147.7222,147.8967,52392.0
2021-09-28 10:20:00,152.63,153.04,152.47,152.79,48822.0,147.9355,148.3328,147.7804,148.0905,48822.0
2021-09-28 10:30:00,152.95,153.98,152.88,153.94,30898.0,148.2456,149.2439,148.1778,149.2052,30898.0
2021-09-28 10:40:00,153.89,154.43,153.5,153.51,23334.0,149.1567,149.6801,148.7787,148.7884,23334.0
2021-09-28 10:50:00,153.42,153.71,153.12,153.7,24401.0,148.7012,148.9822,148.4104,148.9725,24401.0
2021-09-28 11:00:00,153.77,153.94,153.3,153.59,15775.0,149.0404,149.2052,148.5849,148.8659,15775.0
2021-09-28 11:10:00,153.58,153.8,153.36,153.72,27340.0,148.8562,149.0695,148.643,148.9919,27340.0
2021-09-28 11:20:00,153.74,154.12,153.69,154.06,13657.0,149.0113,149.3796,148.9629,149.3215,13657.0
2021-09-28 11:30:00,154.05,154.33,153.85,154.27,24820.0,149.3118,149.5832,149.1179,149.525,24820.0
2021-09-28 11:40:00,154.3,154.6,154.07,154.54,39121.0,149.5541,149.8449,149.3312,149.7867,39121.0
2021-09-28 11:50:00,154.5,154.78,154.19,154.19,38892.0,149.7479,150.0193,149.4475,149.4475,38892.0
2021-09-28 12:00:00,154.19,154.19,153.69,154.11,20648.0,149.4475,149.4475,148.9629,149.3699,20648.0
2021-09-28 12:10:00,154.13,154.59,154.06,154.34,26243.0,149.3893,149.8352,149.3215,149.5929,26243.0
2021-09-28 12:20:00,154.34,154.48,154.13,154.25,88972.0,149.5929,149.7286,149.3893,149.5056,88972.0
2021-09-28 12:30:00,154.25,154.25,153.99,154.25,16403.0,149.5056,149.5056,149.2536,149.5056,16403.0
2021-09-28 12:40:00,154.28,154.41,153.93,153.93,24973.0,149.5347,149.6607,149.1955,149.1955,24973.0
2021-09-28 12:50:00,153.97,154.15,153.8,153.85,15867.0,149.2342,149.4087,149.0695,149.1179,15867.0
2021-09-28 13:00:00,153.84,154.04,153.6,154.04,22417.0,149.1082,149.3021,148.8756,149.3021,22417.0
2021-09-28 13:10:00,154.06,154.52,154.04,154.45,19662.0,149.3215,149.7673,149.3021,149.6995,19662.0
2021-09-28 13:20:00,154.46,154.95,154.46,154.67,18121.0,149.7092,150.1841,149.7092,149.9127,18121.0
2021-09-28 13:30:00,154.68,154.69,154.21,154.31,13897.0,149.9224,149.9321,149.4669,149.5638,13897.0
2021-09-28 13:40:00,154.35,154.49,153.86,153.88,12987.0,149.6026,149.7383,149.1276,149.147,12987.0
2021-09-28 13:50:00,153.87,153.95,153.48,153.58,12607.0,149.1373,149.2149,148.7593,148.8562,12607.0
2021-09-28 14:00:00,153.63,153.65,153.38,153.58,9687.0,148.9047,148.9241,148.6624,148.8562,9687.0
2021-09-28 14:10:00,153.55,153.8,153.21,153.8,8297.0,148.8272,149.0695,148.4976,149.0695,8297.0
2021-09-28 14:20:00,153.8,154.18,153.74,154.18,15579.0,149.0695,149.4378,149.0113,149.4378,15579.0
2021-09-28 14:30:00,154.17,154.28,153.84,154.18,38382.0,149.4281,149.5347,149.1082,149.4378,38382.0
2021-09-28 14:40:00,154.19,154.74,154.18,154.66,16841.0,149.4475,149.9806,149.4378,149.903,16841.0
2021-09-28 14:50:00,154.64,154.78,154.51,154.58,12237.0,149.8836,150.0193,149.7576,149.8255,12237.0
2021-09-28 15:00:00,154.54,154.73,154.21,154.63,14955.0,149.7867,149.9709,149.4669,149.8739,14955.0
2021-09-28 15:10:00,154.57,154.62,154.14,154.14,18492.0,149.8158,149.8643,149.399,149.399,18492.0
2021-09-28 15:20:00,154.14,154.22,153.91,154.05,50919.0,149.399,149.4766,149.1761,149.3118,50919.0
2021-09-28 15:30:00,154.07,154.17,153.8,154.05,66930.0,149.3312,149.4281,149.0695,149.3118,66930.0
2021-09-28 15:40:00,154.0,154.24,153.39,153.44,66920.0,149.2633,149.4959,148.6721,148.7205,66920.0
2021-09-28 15:50:00,153.38,153.79,153.27,153.6,111838.0,148.6624,149.0598,148.5558,148.8756,111838.0
2021-09-29 09:30:00,154.17,154.39,151.56,151.67,58050.0,149.4281,149.6413,146.8984,147.005,58050.0
2021-09-29 09:40:00,151.6,152.47,151.6,152.15,58783.0,146.9371,147.7804,146.9371,147.4702,58783.0
2021-09-29 09:50:00,152.25,152.29,151.78,152.12,53158.0,147.5671,147.6059,147.1116,147.4411,53158.0
2021-09-29 10:00:00,152.05,152.61,151.92,152.55,68704.0,147.3733,147.9161,147.2473,147.8579,68704.0
2021-09-29 10:10:00,152.55,152.99,152.44,152.87,8580.0,147.8579,148.2844,147.7513,148.1681,8580.0
2021-09-29 10:20:00,152.81,152.95,152.18,152.18,17622.0,148.1099,148.2456,147.4993,147.4993,17622.0
2021-09-29 10:30:00,152.18,152.32,151.87,152.02,13122.0,147.4993,147.635,147.1988,147.3442,13122.0
2021-09-29 10:40:00,152.05,152.5,152.05,152.47,10068.0,147.3733,147.8095,147.3733,147.7804,10068.0
2021-09-29 10:50:00,152.46,152.69,152.38,152.51,17708.0,147.7707,147.9936,147.6931,147.8192,17708.0
2021-09-29 11:00:00,152.51,152.79,152.28,152.66,14187.0,147.8192,148.0905,147.5962,147.9645,14187.0
2021-09-29 11:10:00,152.65,152.75,152.3,152.44,7685.0,147.9548,148.0518,147.6156,147.7513,7685.0
2021-09-29 11:20:00,152.42,152.49,151.96,152.0,8655.0,147.7319,147.7998,147.2861,147.3248,8655.0
2021-09-29 11:30:00,151.92,152.15,151.84,151.86,7077.0,147.2473,147.4702,147.1698,147.1891,7077.0
2021-09-29 11:40:00,151.84,151.87,151.57,151.72,12065.0,147.1698,147.1988,146.9081,147.0534,12065.0
2021-09-29 11:50:00,151.73,152.2,151.73,152.14,8720.0,147.0631,147.5187,147.0631,147.4605,8720.0
2021-09-29 12:00:00,152.34,152.51,152.25,152.36,9891.0,147.6544,147.8192,147.5671,147.6738,9891.0
2021-09-29 12:10:00,152.34,152.34,151.82,151.93,17194.0,147.6544,147.6544,147.1504,147.257,17194.0
2021-09-29 12:20:00,151.92,151.92,151.31,151.39,22734.0,147.2473,147.2473,146.6561,146.7336,22734.0
2021-09-29 12:30:00,151.35,151.63,151.03,151.12,13141.0,146.6948,146.9662,146.3847,146.4719,13141.0
2021-09-29 12:40:00,151.05,151.3,150.68,151.05,28136.0,146.4041,146.6464,146.0454,146.4041,28136.0
2021-09-29 12:50:00,151.09,151.43,151.02,151.2,9900.0,146.4428,146.7724,146.375,146.5494,9900.0
2021-09-29 13:00:00,151.22,151.28,151.02,151.1,18074.0,146.5688,146.627,146.375,146.4525,18074.0
2021-09-29 13:10:00,151.07,151.59,151.07,151.44,12208.0,146.4234,146.9274,146.4234,146.7821,12208.0
2021-09-29 13:20:00,151.46,151.51,151.24,151.34,7997.0,146.8014,146.8499,146.5882,146.6851,7997.0
2021-09-29 13:30:00,151.38,151.38,151.01,151.17,9750.0,146.7239,146.7239,146.3653,146.5204,9750.0
2021-09-29 13:40:00,151.17,151.47,151.02,151.32,5211.0,146.5204,146.8111,146.375,146.6658,5211.0
2021-09-29 13:50:00,151.37,151.6,151.28,151.58,5694.0,146.7142,146.9371,146.627,146.9178,5694.0
2021-09-29 14:00:00,151.6,151.84,151.52,151.84,4909.0,146.9371,147.1698,146.8596,147.1698,4909.0
2021-09-29 14:10:00,151.95,152.26,151.95,152.05,9334.0,147.2764,147.5768,147.2764,147.3733,9334.0
2021-09-29 14:20:00,152.06,152.1,151.83,151.95,4824.0,147.383,147.4218,147.1601,147.2764,4824.0
2021-09-29 14:30:00,151.92,152.24,151.89,152.05,9265.0,147.2473,147.5575,147.2182,147.3733,9265.0
2021-09-29 14:40:00,152.05,152.35,152.0,152.07,9757.0,147.3733,147.6641,147.3248,147.3927,9757.0
2021-09-29 14:50:00,152.1,152.24,152.0,152.21,9135.0,147.4218,147.5575,147.3248,147.5284,9135.0
2021-09-29 15:00:00,152.22,152.43,152.05,152.31,17688.0,147.5381,147.7416,147.3733,147.6253,17688.0
2021-09-29 15:10:00,152.31,152.39,152.17,152.33,10494.0,147.6253,147.7028,147.4896,147.6447,10494.0
2021-09-29 15:20:00,152.35,152.38,152.1,152.21,19387.0,147.6641,147.6931,147.4218,147.5284,19387.0
2021-09-29 15:30:00,152.18,152.36,152.15,152.34,23067.0,147.4993,147.6738,147.4702,147.6544,23067.0
2021-09-29 15:40:00,152.31,152.65,152.18,152.47,62886.0,147.6253,147.9548,147.4993,147.7804,62886.0
2021-09-29 15:50:00,152.47,152.47,151.75,151.9,93030.0,147.7804,147.7804,147.0825,147.2279,93030.0
2021-09-30 09:30:00,152.13,152.13,149.89,150.09,38478.0,147.4508,147.4508,145.2797,145.4736,38478.0
2021-09-30 09:40:00,150.11,151.07,150.1,150.3,52246.0,145.493,146.4234,145.4833,145.6771,52246.0
2021-09-30 09:50:00,150.32,150.74,150.2,150.2,25445.0,145.6965,146.1036,145.5802,145.5802,25445.0
2021-09-30 10:00:00,150.19,150.43,149.91,150.35,37670.0,145.5705,145.8031,145.2991,145.7256,37670.0
2021-09-30 10:10:00,150.41,150.49,149.83,150.12,25696.0,145.7837,145.8613,145.2216,145.5027,25696.0
2021-09-30 10:20:00,150.17,150.29,149.07,149.09,27913.0,145.5511,145.6674,144.485,144.5043,27913.0
2021-09-30 10:30:00,149.08,149.64,148.96,149.6,28415.0,144.4946,145.0374,144.3783,144.9987,28415.0
2021-09-30 10:40:00,149.64,149.64,148.74,149.14,30084.0,145.0374,145.0374,144.1651,144.5528,30084.0
2021-09-30 10:50:00,149.06,149.25,148.67,148.67,22169.0,144.4753,144.6594,144.0973,144.0973,22169.0
2021-09-30 11:00:00,148.62,149.33,148.62,149.24,51220.0,144.0488,144.737,144.0488,144.6497,51220.0
2021-09-30 11:10:00,149.28,150.08,149.28,150.03,22734.0,144.6885,145.4639,144.6885,145.4154,22734.0
2021-09-30 11:20:00,149.99,149.99,149.63,149.8,8982.0,145.3767,145.3767,145.0277,145.1925,8982.0
2021-09-30 11:30:00,149.78,149.78,148.88,148.99,19971.0,145.1731,145.1731,144.3008,144.4074,19971.0
2021-09-30 11:40:00,149.01,149.03,148.12,148.17,29199.0,144.4268,144.4462,143.5642,143.6126,29199.0
2021-09-30 11:50:00,148.18,148.71,148.1,148.6,21525.0,143.6223,144.136,143.5448,144.0294,21525.0
2021-09-30 12:00:00,148.57,148.83,148.1,148.15,26232.0,144.0003,144.2523,143.5448,143.5933,26232.0
2021-09-30 12:10:00,148.2,148.28,147.82,148.03,32819.0,143.6417,143.7193,143.2734,143.4769,32819.0
2021-09-30 12:20:00,148.02,148.23,147.85,147.94,26803.0,143.4673,143.6708,143.3025,143.3897,26803.0
2021-09-30 12:30:00,147.91,148.27,147.64,148.22,74461.0,143.3606,143.7096,143.0989,143.6611,74461.0
2021-09-30 12:40:00,148.44,148.63,148.19,148.51,17142.0,143.8743,144.0585,143.632,143.9422,17142.0
2021-09-30 12:50:00,148.5,148.56,148.28,148.34,23864.0,143.9325,143.9906,143.7193,143.7774,23864.0
2021-09-30 13:00:00,148.33,148.58,148.29,148.58,28282.0,143.7677,144.01,143.7289,144.01,28282.0
2021-09-30 13:10:00,148.64,148.86,148.47,148.63,22652.0,144.0682,144.2814,143.9034,144.0585,22652.0
2021-09-30 13:20:00,148.62,148.64,148.32,148.32,8285.0,144.0488,144.0682,143.758,143.758,8285.0
2021-09-30 13:30:00,148.27,148.27,147.92,148.17,9852.0,143.7096,143.7096,143.3703,143.6126,9852.0
2021-09-30 13:40:00,148.2,148.31,148.0,148.31,9847.0,143.6417,143.7483,143.4479,143.7483,9847.0
2021-09-30 13:50:00,148.52,148.6,148.28,148.58,10907.0,143.9519,144.0294,143.7193,144.01,10907.0
2021-09-30 14:00:00,148.61,149.04,148.59,149.04,15778.0,144.0391,144.4559,144.0197,144.4559,15778.0
2021-09-30 14:10:00,149.0,149.02,148.53,148.6,8894.0,144.4171,144.4365,143.9616,144.0294,8894.0
2021-09-30 14:20:00,148.56,148.6,148.4,148.6,6636.0,143.9906,144.0294,143.8356,144.0294,6636.0
2021-09-30 14:30:00,148.62,148.99,148.57,148.61,19413.0,144.0488,144.4074,144.0003,144.0391,19413.0
2021-09-30 14:40:00,148.6,148.9,148.6,148.86,38742.0,144.0294,144.3202,144.0294,144.2814,38742.0
2021-09-30 14:50:00,148.84,149.17,148.76,148.97,37890.0,144.262,144.5819,144.1845,144.388,37890.0
2021-09-30 15:00:00,148.97,149.05,148.62,148.84,20789.0,144.388,144.4656,144.0488,144.262,20789.0
2021-09-30 15:10:00,148.88,149.6,148.88,149.56,33615.0,144.3008,144.9987,144.3008,144.9599,33615.0
2021-09-30 15:20:00,149.58,149.58,148.94,148.96,28880.0,144.9793,144.9793,144.359,144.3783,28880.0
2021-09-30 15:30:00,148.96,149.32,148.83,149.18,41037.0,144.3783,144.7273,144.2523,144.5916,41037.0
2021-09-30 15:40:00,149.18,149.2,148.69,148.78,52432.0,144.5916,144.611,144.1166,144.2039,52432.0
2021-09-30 15:50:00,148.76,148.77,148.08,148.1,148988.0,144.1845,144.1942,143.5254,143.5448,148988.0
2021-10-01 09:30:00,150.97,153.08,150.27,152.1,263882.0,146.3265,148.3716,145.648,147.4218,263882.0
2021-10-01 09:40:00,152.05,153.11,151.73,152.27,149889.0,147.3733,148.4007,147.0631,147.5865,149889.0
2021-10-01 09:50:00,152.14,153.5,152.08,152.99,140880.0,147.4605,148.7787,147.4024,148.2844,140880.0
2021-10-01 10:00:00,152.87,153.87,152.64,153.32,50321.0,148.1681,149.1373,147.9452,148.6042,50321.0
2021-10-01 10:10:00,153.37,153.62,152.57,152.94,34297.0,148.6527,148.895,147.8773,148.2359,34297.0
2021-10-01 10:20:00,152.88,153.09,152.0,152.52,35030.0,148.1778,148.3813,147.3248,147.8288,35030.0
2021-10-01 10:30:00,152.43,153.52,152.43,152.77,46030.0,147.7416,148.7981,147.7416,148.0712,46030.0
2021-10-01 10:40:00,152.75,153.06,152.43,152.82,49209.0,148.0518,148.3522,147.7416,148.1196,49209.0
2021-10-01 10:50:00,152.83,153.44,152.66,153.44,30892.0,148.1293,148.7205,147.9645,148.7205,30892.0
2021-10-01 11:00:00,153.4,154.06,153.09,153.1,75942.0,148.6818,149.3215,148.3813,148.391,75942.0
2021-10-01 11:10:00,153.09,153.6,152.87,153.48,105462.0,148.3813,148.8756,148.1681,148.7593,105462.0
2021-10-01 11:20:00,153.5,153.75,153.37,153.37,66133.0,148.7787,149.021,148.6527,148.6527,66133.0
2021-10-01 11:30:00,153.45,153.85,153.35,153.78,68600.0,148.7302,149.1179,148.6333,149.0501,68600.0
2021-10-01 11:40:00,153.79,154.02,153.51,153.52,93961.0,149.0598,149.2827,148.7884,148.7981,93961.0
2021-10-01 11:50:00,153.52,153.68,153.37,153.52,59670.0,148.7981,148.9532,148.6527,148.7981,59670.0
2021-10-01 12:00:00,153.52,153.64,153.03,153.12,91664.0,148.7981,148.9144,148.3232,148.4104,91664.0
2021-10-01 12:10:00,153.09,153.22,152.93,153.19,122592.0,148.3813,148.5073,148.2262,148.4782,122592.0
2021-10-01 12:20:00,153.19,153.32,153.07,153.22,90952.0,148.4782,148.6042,148.3619,148.5073,90952.0
2021-10-01 12:30:00,153.22,153.45,153.12,153.4,40289.0,148.5073,148.7302,148.4104,148.6818,40289.0
2021-10-01 12:40:00,153.4,153.96,153.28,153.78,45400.0,148.6818,149.2246,148.5655,149.0501,45400.0
2021-10-01 12:50:00,153.78,153.89,153.66,153.7,30334.0,149.0501,149.1567,148.9338,148.9725,30334.0
2021-10-01 13:00:00,153.67,154.02,153.46,154.01,28443.0,148.9435,149.2827,148.7399,149.273,28443.0
2021-10-01 13:10:00,154.04,154.37,154.01,154.24,32650.0,149.3021,149.6219,149.273,149.4959,32650.0
2021-10-01 13:20:00,154.24,154.84,154.22,154.64,40763.0,149.4959,150.0775,149.4766,149.8836,40763.0
2021-10-01 13:30:00,154.66,155.14,154.63,155.11,46073.0,149.903,150.3683,149.8739,150.3392,46073.0
2021-10-01 13:40:00,155.11,155.58,155.05,155.56,26301.0,150.3392,150.7947,150.281,150.7753,26301.0
2021-10-01 13:50:00,155.55,155.64,155.23,155.48,30153.0,150.7656,150.8529,150.4555,150.6978,30153.0
2021-10-01 14:00:00,155.55,155.71,153.86,155.13,107160.0,150.7656,150.9207,149.1276,150.3586,107160.0
2021-10-01 14:10:00,155.09,155.32,155.08,155.22,16002.0,150.3198,150.5427,150.3101,150.4458,16002.0
2021-10-01 14:20:00,155.26,155.64,155.2,155.48,12766.0,150.4846,150.8529,150.4264,150.6978,12766.0
2021-10-01 14:30:00,155.52,155.73,155.51,155.73,12714.0,150.7366,150.9401,150.7269,150.9401,12714.0
2021-10-01 14:40:00,155.75,155.91,155.63,155.69,31131.0,150.9595,151.1146,150.8432,150.9013,31131.0
2021-10-01 14:50:00,155.74,156.17,155.64,156.08,37386.0,150.9498,151.3666,150.8529,151.2793,37386.0
2021-10-01 15:00:00,156.12,156.6,156.12,156.59,46112.0,151.3181,151.7834,151.3181,151.7737,46112.0
2021-10-01 15:10:00,156.6,156.69,156.39,156.5,44377.0,151.7834,151.8706,151.5798,151.6864,44377.0
2021-10-01 15:20:00,156.53,156.66,156.22,156.32,42263.0,151.7155,151.8415,151.415,151.512,42263.0
2021-10-01 15:30:00,156.32,156.66,156.26,156.49,63436.0,151.512,151.8415,151.4538,151.6767,63436.0
2021-10-01 15:40:00,156.47,156.69,156.21,156.22,80873.0,151.6574,151.8706,151.4053,151.415,80873.0
2021-10-01 15:50:00,156.24,157.28,155.83,156.04,320295.0,151.4344,152.4424,151.037,151.2406,320295.0
2021-10-04 09:30:00,156.16,156.97,154.5,154.84,98320.0,151.3569,152.142,149.7479,150.0775,98320.0
2021-10-04 09:40:00,154.98,157.51,154.98,157.51,54581.0,150.2132,152.6654,150.2132,152.6654,54581.0
2021-10-04 09:50:00,157.43,158.77,157.01,157.71,73293.0,152.5878,153.8866,152.1807,152.8592,73293.0
2021-10-04 10:00:00,157.52,157.67,155.89,156.25,42441.0,152.6751,152.8204,151.0952,151.4441,42441.0
2021-10-04 10:10:00,156.26,156.32,155.68,155.84,29488.0,151.4538,151.512,150.8916,151.0467,29488.0
2021-10-04 10:20:00,155.79,156.05,155.55,155.55,35428.0,150.9983,151.2503,150.7656,150.7656,35428.0
2021-10-04 10:30:00,155.51,155.77,154.83,154.99,36593.0,150.7269,150.9789,150.0678,150.2229,36593.0
2021-10-04 10:40:00,154.96,155.3,154.71,154.92,53133.0,150.1938,150.5233,149.9515,150.155,53133.0
2021-10-04 10:50:00,154.85,155.12,154.33,154.95,31280.0,150.0872,150.3489,149.5832,150.1841,31280.0
2021-10-04 11:00:00,155.04,155.04,154.34,154.68,19073.0,150.2713,150.2713,149.5929,149.9224,19073.0
2021-10-04 11:10:00,154.67,154.96,154.62,154.92,27478.0,149.9127,150.1938,149.8643,150.155,27478.0
2021-10-04 11:20:00,154.91,155.02,154.43,154.78,25149.0,150.1453,150.2519,149.6801,150.0193,25149.0
2021-10-04 11:30:00,154.77,155.13,154.56,154.58,21553.0,150.0096,150.3586,149.8061,149.8255,21553.0
2021-10-04 11:40:00,154.64,155.09,154.63,154.8,11930.0,149.8836,150.3198,149.8739,150.0387,11930.0
2021-10-04 11:50:00,154.83,155.43,154.72,155.35,18573.0,150.0678,150.6493,149.9612,150.5718,18573.0
2021-10-04 12:00:00,155.3,155.82,155.28,155.81,23071.0,150.5233,151.0273,150.504,151.0177,23071.0
2021-10-04 12:10:00,155.78,155.83,155.68,155.77,13719.0,150.9886,151.037,150.8916,150.9789,13719.0
2021-10-04 12:20:00,155.72,155.73,155.34,155.59,10021.0,150.9304,150.9401,150.5621,150.8044,10021.0
2021-10-04 12:30:00,155.53,155.86,155.47,155.66,13662.0,150.7463,151.0661,150.6881,150.8723,13662.0
2021-10-04 12:40:00,155.62,155.95,155.29,155.93,13741.0,150.8335,151.1533,150.5136,151.134,13741.0
2021-10-04 12:50:00,155.96,155.97,155.53,155.58,12444.0,151.163,151.1727,150.7463,150.7947,12444.0
2021-10-04 13:00:00,155.62,155.62,155.13,155.6,16784.0,150.8335,150.8335,150.3586,150.8141,16784.0
2021-10-04 13:10:00,155.55,155.79,155.55,155.73,12064.0,150.7656,150.9983,150.7656,150.9401,12064.0
2021-10-04 13:20:00,155.68,155.83,155.52,155.52,8009.0,150.8916,151.037,150.7366,150.7366,8009.0
2021-10-04 13:30:00,155.51,155.92,155.51,155.81,22886.0,150.7269,151.1243,150.7269,151.0177,22886.0
2021-10-04 13:40:00,155.78,156.07,155.61,156.01,9460.0,150.9886,151.2697,150.8238,151.2115,9460.0
2021-10-04 13:50:00,155.98,156.04,155.67,155.88,10871.0,151.1824,151.2406,150.882,151.0855,10871.0
2021-10-04 14:00:00,155.84,156.05,155.59,155.99,17069.0,151.0467,151.2503,150.8044,151.1921,17069.0
2021-10-04 14:10:00,155.9,156.02,155.32,155.5,9633.0,151.1049,151.2212,150.5427,150.7172,9633.0
2021-10-04 14:20:00,155.53,155.89,155.51,155.62,12795.0,150.7463,151.0952,150.7269,150.8335,12795.0
2021-10-04 14:30:00,155.66,155.73,155.43,155.73,6203.0,150.8723,150.9401,150.6493,150.9401,6203.0
2021-10-04 14:40:00,155.68,155.81,155.6,155.81,8794.0,150.8916,151.0177,150.8141,151.0177,8794.0
2021-10-04 14:50:00,155.79,155.83,155.36,155.38,10341.0,150.9983,151.037,150.5815,150.6009,10341.0
2021-10-04 15:00:00,155.36,155.67,155.32,155.51,8484.0,150.5815,150.882,150.5427,150.7269,8484.0
2021-10-04 15:10:00,155.46,155.46,155.02,155.08,15711.0,150.6784,150.6784,150.2519,150.3101,15711.0
2021-10-04 15:20:00,155.11,155.31,154.97,155.24,18402.0,150.3392,150.533,150.2035,150.4652,18402.0
2021-10-04 15:30:00,155.2,155.49,154.94,154.96,19139.0,150.4264,150.7075,150.1744,150.1938,19139.0
2021-10-04 15:40:00,154.97,155.42,154.93,155.04,30128.0,150.2035,150.6396,150.1647,150.2713,30128.0
2021-10-04 15:50:00,155.03,155.27,154.49,155.25,89370.0,150.2616,150.4943,149.7383,150.4749,89370.0
2021-10-05 09:30:00,155.04,155.34,154.07,154.55,52120.0,150.2713,150.5621,149.3312,149.7964,52120.0
2021-10-05 09:40:00,154.58,154.58,153.35,153.87,56450.0,149.8255,149.8255,148.6333,149.1373,56450.0
2021-10-05 09:50:00,153.97,154.51,153.66,153.66,61500.0,149.2342,149.7576,148.9338,148.9338,61500.0
2021-10-05 10:00:00,153.66,154.35,153.59,154.2,43279.0,148.9338,149.6026,148.8659,149.4572,43279.0
2021-10-05 10:10:00,154.35,155.37,154.35,155.27,30197.0,149.6026,150.5912,149.6026,150.4943,30197.0
2021-10-05 10:20:00,155.33,155.65,155.33,155.38,15927.0,150.5524,150.8626,150.5524,150.6009,15927.0
2021-10-05 10:30:00,155.39,156.14,155.16,155.22,61437.0,150.6106,151.3375,150.3876,150.4458,61437.0
2021-10-05 10:40:00,155.14,155.94,155.14,155.94,36060.0,150.3683,151.1437,150.3683,151.1437,36060.0
2021-10-05 10:50:00,155.97,156.19,155.74,155.75,38341.0,151.1727,151.386,150.9498,150.9595,38341.0
2021-10-05 11:00:00,155.81,155.92,155.38,155.57,12950.0,151.0177,151.1243,150.6009,150.785,12950.0
2021-10-05 11:10:00,155.61,155.72,155.22,155.28,12743.0,150.8238,150.9304,150.4458,150.504,12743.0
2021-10-05 11:20:00,155.31,155.33,154.85,154.94,24181.0,150.533,150.5524,150.0872,150.1744,24181.0
2021-10-05 11:30:00,154.93,155.03,154.72,154.89,13142.0,150.1647,150.2616,149.9612,150.1259,13142.0
2021-10-05 11:40:00,154.84,154.88,154.55,154.57,34352.0,150.0775,150.1163,149.7964,149.8158,34352.0
2021-10-05 11:50:00,154.61,155.08,154.6,155.08,15026.0,149.8546,150.3101,149.8449,150.3101,15026.0
2021-10-05 12:00:00,155.09,155.27,155.02,155.2,8859.0,150.3198,150.4943,150.2519,150.4264,8859.0
2021-10-05 12:10:00,155.18,155.22,154.9,154.91,9522.0,150.407,150.4458,150.1356,150.1453,9522.0
2021-10-05 12:20:00,154.9,155.06,154.73,154.94,22767.0,150.1356,150.2907,149.9709,150.1744,22767.0
2021-10-05 12:30:00,154.92,155.27,154.92,155.06,8237.0,150.155,150.4943,150.155,150.2907,8237.0
2021-10-05 12:40:00,155.11,155.31,154.85,155.28,27113.0,150.3392,150.533,150.0872,150.504,27113.0
2021-10-05 12:50:00,155.26,155.53,155.24,155.53,11935.0,150.4846,150.7463,150.4652,150.7463,11935.0
2021-10-05 13:00:00,155.56,155.56,155.27,155.47,9317.0,150.7753,150.7753,150.4943,150.6881,9317.0
2021-10-05 13:10:00,155.49,155.57,155.38,155.38,8167.0,150.7075,150.785,150.6009,150.6009,8167.0
2021-10-05 13:20:00,155.39,155.43,155.33,155.43,5545.0,150.6106,150.6493,150.5524,150.6493,5545.0
2021-10-05 13:30:00,155.45,155.95,155.33,155.95,21208.0,150.6687,151.1533,150.5524,151.1533,21208.0
2021-10-05 13:40:00,155.96,156.12,155.87,155.97,16068.0,151.163,151.3181,151.0758,151.1727,16068.0
2021-10-05 13:50:00,155.97,156.08,155.85,156.0,8571.0,151.1727,151.2793,151.0564,151.2018,8571.0
2021-10-05 14:00:00,156.02,156.32,155.96,156.22,32851.0,151.2212,151.512,151.163,151.415,32851.0
2021-10-05 14:10:00,156.19,156.3,156.09,156.09,13441.0,151.386,151.4926,151.289,151.289,13441.0
2021-10-05 14:20:00,156.05,156.05,155.73,155.85,13399.0,151.2503,151.2503,150.9401,151.0564,13399.0
2021-10-05 14:30:00,155.85,155.94,155.69,155.72,17596.0,151.0564,151.1437,150.9013,150.9304,17596.0
2021-10-05 14:40:00,155.71,156.04,155.67,155.9,10745.0,150.9207,151.2406,150.882,151.1049,10745.0
2021-10-05 14:50:00,155.93,155.99,155.67,155.87,15068.0,151.134,151.1921,150.882,151.0758,15068.0
2021-10-05 15:00:00,155.83,156.09,155.82,156.07,12455.0,151.037,151.289,151.0273,151.2697,12455.0
2021-10-05 15:10:00,156.08,156.44,156.03,156.44,21551.0,151.2793,151.6283,151.2309,151.6283,21551.0
2021-10-05 15:20:00,156.46,156.52,156.09,156.09,30830.0,151.6477,151.7058,151.289,151.289,30830.0
2021-10-05 15:30:00,156.06,156.19,155.97,156.14,19190.0,151.26,151.386,151.1727,151.3375,19190.0
2021-10-05 15:40:00,156.12,156.14,155.77,155.77,24636.0,151.3181,151.3375,150.9789,150.9789,24636.0
2021-10-05 15:50:00,155.79,155.85,155.36,155.44,107691.0,150.9983,151.0564,150.5815,150.659,107691.0
2021-10-06 09:30:00,153.51,155.04,153.01,153.68,46094.0,148.7884,150.2713,148.3038,148.9532,46094.0
2021-10-06 09:40:00,153.79,154.61,153.32,153.57,23693.0,149.0598,149.8546,148.6042,148.8465,23693.0
2021-10-06 09:50:00,153.32,153.4,152.3,152.5,63737.0,148.6042,148.6818,147.6156,147.8095,63737.0
2021-10-06 10:00:00,152.49,152.63,152.02,152.46,51818.0,147.7998,147.9355,147.3442,147.7707,51818.0
2021-10-06 10:10:00,152.45,152.54,151.82,151.82,27113.0,147.761,147.8482,147.1504,147.1504,27113.0
2021-10-06 10:20:00,151.9,153.14,151.89,152.32,67985.0,147.2279,148.4298,147.2182,147.635,67985.0
2021-10-06 10:30:00,152.39,152.83,151.83,152.66,56285.0,147.7028,148.1293,147.1601,147.9645,56285.0
2021-10-06 10:40:00,152.65,152.81,152.17,152.66,50980.0,147.9548,148.1099,147.4896,147.9645,50980.0
2021-10-06 10:50:00,152.61,152.89,152.46,152.79,37647.0,147.9161,148.1875,147.7707,148.0905,37647.0
2021-10-06 11:00:00,152.9,153.44,152.84,153.34,18438.0,148.1972,148.7205,148.139,148.6236,18438.0
2021-10-06 11:10:00,153.34,153.4,152.93,153.1,14399.0,148.6236,148.6818,148.2262,148.391,14399.0
2021-10-06 11:20:00,153.06,153.06,152.23,152.45,29003.0,148.3522,148.3522,147.5478,147.761,29003.0
2021-10-06 11:30:00,152.46,153.02,152.23,152.91,26193.0,147.7707,148.3135,147.5478,148.2068,26193.0
2021-10-06 11:40:00,153.06,153.23,152.55,153.13,49515.0,148.3522,148.517,147.8579,148.4201,49515.0
2021-10-06 11:50:00,153.14,154.2,153.14,154.16,21989.0,148.4298,149.4572,148.4298,149.4184,21989.0
2021-10-06 12:00:00,154.23,154.23,153.31,153.39,14199.0,149.4862,149.4862,148.5945,148.6721,14199.0
2021-10-06 12:10:00,153.51,153.66,153.18,153.53,15469.0,148.7884,148.9338,148.4685,148.8078,15469.0
2021-10-06 12:20:00,153.5,153.61,153.13,153.34,18337.0,148.7787,148.8853,148.4201,148.6236,18337.0
2021-10-06 12:30:00,153.31,153.75,153.31,153.66,7171.0,148.5945,149.021,148.5945,148.9338,7171.0
2021-10-06 12:40:00,153.7,154.0,153.49,153.49,16783.0,148.9725,149.2633,148.769,148.769,16783.0
2021-10-06 12:50:00,153.6,153.74,153.54,153.65,9208.0,148.8756,149.0113,148.8175,148.9241,9208.0
2021-10-06 13:00:00,153.66,153.79,153.19,153.37,10471.0,148.9338,149.0598,148.4782,148.6527,10471.0
2021-10-06 13:10:00,153.34,153.65,153.21,153.62,6710.0,148.6236,148.9241,148.4976,148.895,6710.0
2021-10-06 13:20:00,153.65,153.85,153.51,153.85,19854.0,148.9241,149.1179,148.7884,149.1179,19854.0
2021-10-06 13:30:00,153.9,154.53,153.89,154.33,31165.0,149.1664,149.777,149.1567,149.5832,31165.0
2021-10-06 13:40:00,154.32,154.44,154.2,154.22,11707.0,149.5735,149.6898,149.4572,149.4766,11707.0
2021-10-06 13:50:00,154.22,154.22,153.93,154.19,11429.0,149.4766,149.4766,149.1955,149.4475,11429.0
2021-10-06 14:00:00,154.29,154.5,153.99,154.5,14348.0,149.5444,149.7479,149.2536,149.7479,14348.0
2021-10-06 14:10:00,154.54,154.86,154.54,154.86,15866.0,149.7867,150.0969,149.7867,150.0969,15866.0
2021-10-06 14:20:00,154.84,154.86,154.64,154.83,9818.0,150.0775,150.0969,149.8836,150.0678,9818.0
2021-10-06 14:30:00,154.75,155.0,154.69,154.95,8692.0,149.9903,150.2326,149.9321,150.1841,8692.0
2021-10-06 14:40:00,155.0,155.24,155.0,155.03,9801.0,150.2326,150.4652,150.2326,150.2616,9801.0
2021-10-06 14:50:00,155.06,155.21,154.81,154.81,15018.0,150.2907,150.4361,150.0484,150.0484,15018.0
2021-10-06 15:00:00,154.84,155.07,154.73,154.94,12493.0,150.0775,150.3004,149.9709,150.1744,12493.0
2021-10-06 15:10:00,154.99,155.15,154.81,154.92,10580.0,150.2229,150.378,150.0484,150.155,10580.0
2021-10-06 15:20:00,154.95,155.29,154.85,155.24,18589.0,150.1841,150.5136,150.0872,150.4652,18589.0
2021-10-06 15:30:00,155.22,155.24,154.84,154.9,18250.0,150.4458,150.4652,150.0775,150.1356,18250.0
2021-10-06 15:40:00,154.95,155.33,154.85,155.28,62311.0,150.1841,150.5524,150.0872,150.504,62311.0
2021-10-06 15:50:00,155.27,155.46,155.13,155.31,91041.0,150.4943,150.6784,150.3586,150.533,91041.0
2021-10-07 09:30:00,157.03,157.51,156.06,157.46,39611.0,152.2001,152.6654,151.26,152.6169,39611.0
2021-10-07 09:40:00,157.61,157.76,156.68,157.31,24530.0,152.7623,152.9077,151.8609,152.4715,24530.0
2021-10-07 09:50:00,157.22,158.0,157.09,157.9,32874.0,152.3843,153.1403,152.2583,153.0434,32874.0
2021-10-07 10:00:00,157.91,158.0,157.31,157.6,53316.0,153.0531,153.1403,152.4715,152.7526,53316.0
2021-10-07 10:10:00,157.7,158.52,157.62,158.52,19275.0,152.8495,153.6443,152.772,153.6443,19275.0
2021-10-07 10:20:00,158.45,158.92,158.45,158.73,32782.0,153.5765,154.032,153.5765,153.8478,32782.0
2021-10-07 10:30:00,158.79,159.12,158.56,159.0,59901.0,153.906,154.2258,153.6831,154.1095,59901.0
2021-10-07 10:40:00,159.03,159.47,158.97,159.27,25171.0,154.1386,154.5651,154.0805,154.3712,25171.0
2021-10-07 10:50:00,159.31,159.31,158.96,159.26,30475.0,154.41,154.41,154.0708,154.3615,30475.0
2021-10-07 11:00:00,159.33,159.66,159.0,159.1,76756.0,154.4294,154.7492,154.1095,154.2065,76756.0
2021-10-07 11:10:00,159.11,159.24,158.34,158.58,28956.0,154.2162,154.3422,153.4698,153.7025,28956.0
2021-10-07 11:20:00,158.63,158.71,158.41,158.48,20158.0,153.7509,153.8285,153.5377,153.6055,20158.0
2021-10-07 11:30:00,158.46,158.49,158.16,158.24,37671.0,153.5861,153.6152,153.2954,153.3729,37671.0
2021-10-07 11:40:00,158.28,158.64,158.28,158.51,16320.0,153.4117,153.7606,153.4117,153.6346,16320.0
2021-10-07 11:50:00,158.51,158.61,158.21,158.24,14244.0,153.6346,153.7315,153.3438,153.3729,14244.0
2021-10-07 12:00:00,158.27,158.42,158.02,158.24,20718.0,153.402,153.5474,153.1597,153.3729,20718.0
2021-10-07 12:10:00,158.24,158.54,158.24,158.45,11256.0,153.3729,153.6637,153.3729,153.5765,11256.0
2021-10-07 12:20:00,158.48,158.59,158.33,158.43,13227.0,153.6055,153.7121,153.4601,153.5571,13227.0
2021-10-07 12:30:00,158.36,158.6,158.13,158.2,14668.0,153.4892,153.7218,153.2663,153.3341,14668.0
2021-10-07 12:40:00,158.16,158.19,157.97,158.06,21486.0,153.2954,153.3244,153.1112,153.1984,21486.0
2021-10-07 12:50:00,158.11,158.4,158.03,158.36,14734.0,153.2469,153.528,153.1694,153.4892,14734.0
2021-10-07 13:00:00,158.33,158.43,158.2,158.3,11426.0,153.4601,153.5571,153.3341,153.4311,11426.0
2021-10-07 13:10:00,158.28,158.49,158.21,158.36,9088.0,153.4117,153.6152,153.3438,153.4892,9088.0
2021-10-07 13:20:00,158.35,158.44,158.23,158.35,18328.0,153.4795,153.5668,153.3632,153.4795,18328.0
2021-10-07 13:30:00,158.38,158.39,158.1,158.23,13616.0,153.5086,153.5183,153.2372,153.3632,13616.0
2021-10-07 13:40:00,158.22,158.44,158.22,158.36,8675.0,153.3535,153.5668,153.3535,153.4892,8675.0
2021-10-07 13:50:00,158.31,158.31,157.98,158.02,19632.0,153.4408,153.4408,153.1209,153.1597,19632.0
2021-10-07 14:00:00,158.04,158.04,157.51,157.77,41274.0,153.1791,153.1791,152.6654,152.9174,41274.0
2021-10-07 14:10:00,157.73,157.95,157.53,157.8,27018.0,152.8786,153.0918,152.6847,152.9464,27018.0
2021-10-07 14:20:00,157.76,157.86,157.55,157.69,19213.0,152.9077,153.0046,152.7041,152.8398,19213.0
2021-10-07 14:30:00,157.67,157.78,157.59,157.66,13710.0,152.8204,152.9271,152.7429,152.8107,13710.0
2021-10-07 14:40:00,157.7,157.74,157.36,157.57,30437.0,152.8495,152.8883,152.52,152.7235,30437.0
2021-10-07 14:50:00,157.54,157.59,157.33,157.5,23463.0,152.6944,152.7429,152.4909,152.6557,23463.0
2021-10-07 15:00:00,157.45,157.74,157.26,157.72,22221.0,152.6072,152.8883,152.4231,152.8689,22221.0
2021-10-07 15:10:00,157.75,158.03,157.72,157.88,15368.0,152.898,153.1694,152.8689,153.024,15368.0
2021-10-07 15:20:00,157.89,158.13,157.75,157.83,27820.0,153.0337,153.2663,152.898,152.9755,27820.0
2021-10-07 15:30:00,157.81,158.02,157.79,157.82,22602.0,152.9561,153.1597,152.9368,152.9658,22602.0
2021-10-07 15:40:00,157.83,158.01,157.67,157.9,37652.0,152.9755,153.15,152.8204,153.0434,37652.0
2021-10-07 15:50:00,157.85,157.94,157.54,157.72,182404.0,152.9949,153.0821,152.6944,152.8689,182404.0
2021-10-08 09:30:00,158.0,158.2,157.52,157.66,40461.0,153.1403,153.3341,152.6751,152.8107,40461.0
2021-10-08 09:40:00,157.78,158.28,157.5,157.65,31739.0,152.9271,153.4117,152.6557,152.8011,31739.0
2021-10-08 09:50:00,157.57,158.11,157.08,158.02,14378.0,152.7235,153.2469,152.2486,153.1597,14378.0
2021-10-08 10:00:00,157.91,158.59,157.83,158.59,26367.0,153.0531,153.7121,152.9755,153.7121,26367.0
2021-10-08 10:10:00,158.6,158.74,158.12,158.17,10649.0,153.7218,153.8575,153.2566,153.3051,10649.0
2021-10-08 10:20:00,158.1,158.21,157.85,158.12,11364.0,153.2372,153.3438,152.9949,153.2566,11364.0
2021-10-08 10:30:00,158.18,158.5,158.04,158.1,15661.0,153.3148,153.6249,153.1791,153.2372,15661.0
2021-10-08 10:40:00,158.11,158.11,157.38,157.57,18307.0,153.2469,153.2469,152.5394,152.7235,18307.0
2021-10-08 10:50:00,157.57,157.85,157.57,157.85,28808.0,152.7235,152.9949,152.7235,152.9949,28808.0
2021-10-08 11:00:00,157.91,157.94,157.67,157.76,10504.0,153.0531,153.0821,152.8204,152.9077,10504.0
2021-10-08 11:10:00,157.76,157.84,157.5,157.56,10770.0,152.9077,152.9852,152.6557,152.7138,10770.0
2021-10-08 11:20:00,157.59,157.59,156.99,157.04,16664.0,152.7429,152.7429,152.1614,152.2098,16664.0
2021-10-08 11:30:00,157.02,157.36,157.02,157.07,20692.0,152.1904,152.52,152.1904,152.2389,20692.0
2021-10-08 11:40:00,157.04,157.05,156.83,156.83,15292.0,152.2098,152.2195,152.0063,152.0063,15292.0
2021-10-08 11:50:00,156.88,157.02,156.59,156.63,6770.0,152.0547,152.1904,151.7737,151.8124,6770.0
2021-10-08 12:00:00,156.63,156.99,156.62,156.86,9957.0,151.8124,152.1614,151.8027,152.0354,9957.0
2021-10-08 12:10:00,156.87,157.03,156.82,156.83,7500.0,152.045,152.2001,151.9966,152.0063,7500.0
2021-10-08 12:20:00,156.86,156.86,156.51,156.52,10725.0,152.0354,152.0354,151.6961,151.7058,10725.0
2021-10-08 12:30:00,156.57,156.95,156.55,156.95,10263.0,151.7543,152.1226,151.7349,152.1226,10263.0
2021-10-08 12:40:00,156.95,157.26,156.95,157.15,14106.0,152.1226,152.4231,152.1226,152.3164,14106.0
2021-10-08 12:50:00,157.17,157.31,157.16,157.24,7573.0,152.3358,152.4715,152.3261,152.4037,7573.0
2021-10-08 13:00:00,157.22,157.37,156.82,156.83,12603.0,152.3843,152.5297,151.9966,152.0063,12603.0
2021-10-08 13:10:00,156.81,156.98,156.53,156.53,12515.0,151.9869,152.1517,151.7155,151.7155,12515.0
2021-10-08 13:20:00,156.54,156.64,156.42,156.58,8784.0,151.7252,151.8221,151.6089,151.764,8784.0
2021-10-08 13:30:00,156.59,156.84,156.59,156.64,7261.0,151.7737,152.016,151.7737,151.8221,7261.0
2021-10-08 13:40:00,156.63,156.78,156.56,156.77,7360.0,151.8124,151.9578,151.7446,151.9481,7360.0
2021-10-08 13:50:00,156.79,156.91,156.7,156.79,6079.0,151.9675,152.0838,151.8803,151.9675,6079.0
2021-10-08 14:00:00,156.81,157.0,156.81,156.97,13257.0,151.9869,152.171,151.9869,152.142,13257.0
2021-10-08 14:10:00,156.97,157.17,156.87,157.15,26580.0,152.142,152.3358,152.045,152.3164,26580.0
2021-10-08 14:20:00,157.19,157.46,157.16,157.46,7001.0,152.3552,152.6169,152.3261,152.6169,7001.0
2021-10-08 14:30:00,157.5,157.55,157.37,157.39,11597.0,152.6557,152.7041,152.5297,152.5491,11597.0
2021-10-08 14:40:00,157.41,157.43,157.2,157.28,6757.0,152.5684,152.5878,152.3649,152.4424,6757.0
2021-10-08 14:50:00,157.28,157.42,157.28,157.33,7660.0,152.4424,152.5781,152.4424,152.4909,7660.0
2021-10-08 15:00:00,157.34,157.49,157.15,157.33,10915.0,152.5006,152.646,152.3164,152.4909,10915.0
2021-10-08 15:10:00,157.33,157.41,157.27,157.4,6051.0,152.4909,152.5684,152.4327,152.5587,6051.0
2021-10-08 15:20:00,157.37,157.43,157.26,157.27,12055.0,152.5297,152.5878,152.4231,152.4327,12055.0
2021-10-08 15:30:00,157.3,157.34,157.12,157.24,15977.0,152.4618,152.5006,152.2874,152.4037,15977.0
2021-10-08 15:40:00,157.26,157.39,157.15,157.17,21356.0,152.4231,152.5491,152.3164,152.3358,21356.0
2021-10-08 15:50:00,157.18,157.37,156.98,157.08,102658.0,152.3455,152.5297,152.1517,152.2486,102658.0
2021-10-11 09:30:00,157.41,158.33,156.57,158.33,40641.0,152.5684,153.4601,151.7543,153.4601,40641.0
2021-10-11 09:40:00,158.24,158.83,157.99,158.36,23499.0,153.3729,153.9448,153.1306,153.4892,23499.0
2021-10-11 09:50:00,158.44,159.17,158.44,159.06,22720.0,153.5668,154.2743,153.5668,154.1677,22720.0
2021-10-11 10:00:00,159.08,159.27,158.74,158.88,23987.0,154.1871,154.3712,153.8575,153.9932,23987.0
2021-10-11 10:10:00,158.97,159.56,158.92,159.39,30994.0,154.0805,154.6523,154.032,154.4875,30994.0
2021-10-11 10:20:00,159.4,159.5,159.15,159.5,48433.0,154.4972,154.5942,154.2549,154.5942,48433.0
2021-10-11 10:30:00,159.5,159.54,159.3,159.5,41311.0,154.5942,154.6329,154.4003,154.5942,41311.0
2021-10-11 10:40:00,159.48,159.6,159.29,159.6,35370.0,154.5748,154.6911,154.3906,154.6911,35370.0
2021-10-11 10:50:00,159.59,159.77,159.3,159.39,53946.0,154.6814,154.8558,154.4003,154.4875,53946.0
2021-10-11 11:00:00,159.44,159.46,158.84,158.9,28769.0,154.536,154.5554,153.9545,154.0126,28769.0
2021-10-11 11:10:00,158.94,159.09,158.62,158.65,12599.0,154.0514,154.1968,153.7412,153.7703,12599.0
2021-10-11 11:20:00,158.65,158.8,158.57,158.69,9764.0,153.7703,153.9157,153.6928,153.8091,9764.0
2021-10-11 11:30:00,158.74,158.9,158.59,158.87,16823.0,153.8575,154.0126,153.7121,153.9835,16823.0
2021-10-11 11:40:00,158.9,159.16,158.9,158.96,15002.0,154.0126,154.2646,154.0126,154.0708,15002.0
2021-10-11 11:50:00,158.99,159.03,158.82,158.82,14253.0,154.0998,154.1386,153.9351,153.9351,14253.0
2021-10-11 12:00:00,158.92,158.95,158.45,158.48,24572.0,154.032,154.0611,153.5765,153.6055,24572.0
2021-10-11 12:10:00,158.48,158.48,158.02,158.05,30365.0,153.6055,153.6055,153.1597,153.1888,30365.0
2021-10-11 12:20:00,158.1,158.42,158.01,158.41,30707.0,153.2372,153.5474,153.15,153.5377,30707.0
2021-10-11 12:30:00,158.39,158.41,158.14,158.31,12494.0,153.5183,153.5377,153.276,153.4408,12494.0
2021-10-11 12:40:00,158.31,158.31,158.07,158.11,16646.0,153.4408,153.4408,153.2081,153.2469,16646.0
2021-10-11 12:50:00,158.07,158.07,157.65,157.8,19224.0,153.2081,153.2081,152.8011,152.9464,19224.0
2021-10-11 13:00:00,157.83,157.83,157.35,157.52,28925.0,152.9755,152.9755,152.5103,152.6751,28925.0
2021-10-11 13:10:00,157.52,157.7,157.5,157.63,32165.0,152.6751,152.8495,152.6557,152.7817,32165.0
2021-10-11 13:20:00,157.62,157.7,157.27,157.44,16536.0,152.772,152.8495,152.4327,152.5975,16536.0
2021-10-11 13:30:00,157.47,157.7,157.33,157.7,17862.0,152.6266,152.8495,152.4909,152.8495,17862.0
2021-10-11 13:40:00,157.72,157.81,157.39,157.61,18311.0,152.8689,152.9561,152.5491,152.7623,18311.0
2021-10-11 13:50:00,157.64,157.71,157.44,157.57,39720.0,152.7914,152.8592,152.5975,152.7235,39720.0
2021-10-11 14:00:00,157.54,157.62,157.36,157.39,17868.0,152.6944,152.772,152.52,152.5491,17868.0
2021-10-11 14:10:00,157.43,157.53,157.36,157.42,19849.0,152.5878,152.6847,152.52,152.5781,19849.0
2021-10-11 14:20:00,157.35,157.36,157.18,157.23,12694.0,152.5103,152.52,152.3455,152.394,12694.0
2021-10-11 14:30:00,157.23,157.29,157.11,157.13,20595.0,152.394,152.4521,152.2777,152.2971,20595.0
2021-10-11 14:40:00,157.11,157.41,157.07,157.37,19582.0,152.2777,152.5684,152.2389,152.5297,19582.0
2021-10-11 14:50:00,157.34,157.45,157.15,157.36,18174.0,152.5006,152.6072,152.3164,152.52,18174.0
2021-10-11 15:00:00,157.39,157.45,157.28,157.34,12651.0,152.5491,152.6072,152.4424,152.5006,12651.0
2021-10-11 15:10:00,157.4,157.43,157.1,157.18,18492.0,152.5587,152.5878,152.268,152.3455,18492.0
2021-10-11 15:20:00,157.2,157.24,156.95,157.15,23789.0,152.3649,152.4037,152.1226,152.3164,23789.0
2021-10-11 15:30:00,157.13,157.3,157.06,157.15,17520.0,152.2971,152.4618,152.2292,152.3164,17520.0
2021-10-11 15:40:00,157.12,157.24,156.91,157.17,26755.0,152.2874,152.4037,152.0838,152.3358,26755.0
2021-10-11 15:50:00,157.12,157.23,156.75,156.75,94254.0,152.2874,152.394,151.9287,151.9287,94254.0
2021-10-12 09:30:00,156.36,158.23,156.36,157.02,56412.0,151.5507,153.3632,151.5507,152.1904,56412.0
2021-10-12 09:40:00,157.0,157.68,156.1,156.65,57845.0,152.171,152.8301,151.2987,151.8318,57845.0
2021-10-12 09:50:00,156.53,157.54,156.35,156.39,33740.0,151.7155,152.6944,151.541,151.5798,33740.0
2021-10-12 10:00:00,156.43,156.95,156.34,156.43,42921.0,151.6186,152.1226,151.5313,151.6186,42921.0
2021-10-12 10:10:00,156.47,156.99,155.96,156.38,22374.0,151.6574,152.1614,151.163,151.5701,22374.0
2021-10-12 10:20:00,156.36,157.03,156.23,157.0,28618.0,151.5507,152.2001,151.4247,152.171,28618.0
2021-10-12 10:30:00,156.91,157.11,156.62,156.88,20209.0,152.0838,152.2777,151.8027,152.0547,20209.0
2021-10-12 10:40:00,157.0,157.09,156.64,157.01,20401.0,152.171,152.2583,151.8221,152.1807,20401.0
2021-10-12 10:50:00,156.94,157.18,156.49,156.49,20343.0,152.1129,152.3455,151.6767,151.6767,20343.0
2021-10-12 11:00:00,156.57,157.14,156.51,157.03,21993.0,151.7543,152.3067,151.6961,152.2001,21993.0
2021-10-12 11:10:00,156.98,156.98,156.62,156.88,25829.0,152.1517,152.1517,151.8027,152.0547,25829.0
2021-10-12 11:20:00,156.87,157.1,156.86,157.0,11660.0,152.045,152.268,152.0354,152.171,11660.0
2021-10-12 11:30:00,156.99,157.14,156.91,157.01,17144.0,152.1614,152.3067,152.0838,152.1807,17144.0
2021-10-12 11:40:00,156.92,157.12,156.85,156.97,14883.0,152.0935,152.2874,152.0257,152.142,14883.0
2021-10-12 11:50:00,156.97,157.21,156.97,157.02,11438.0,152.142,152.3746,152.142,152.1904,11438.0
2021-10-12 12:00:00,157.12,157.45,157.06,157.38,9512.0,152.2874,152.6072,152.2292,152.5394,9512.0
2021-10-12 12:10:00,157.37,157.46,157.27,157.28,17829.0,152.5297,152.6169,152.4327,152.4424,17829.0
2021-10-12 12:20:00,157.24,157.29,157.11,157.19,10136.0,152.4037,152.4521,152.2777,152.3552,10136.0
2021-10-12 12:30:00,157.16,157.43,156.81,156.81,19394.0,152.3261,152.5878,151.9869,151.9869,19394.0
2021-10-12 12:40:00,156.82,156.98,156.76,156.84,16641.0,151.9966,152.1517,151.9384,152.016,16641.0
2021-10-12 12:50:00,156.83,157.05,156.79,157.0,9467.0,152.0063,152.2195,151.9675,152.171,9467.0
2021-10-12 13:00:00,157.04,157.15,156.96,157.01,17937.0,152.2098,152.3164,152.1323,152.1807,17937.0
2021-10-12 13:10:00,157.05,157.25,157.05,157.25,12093.0,152.2195,152.4134,152.2195,152.4134,12093.0
2021-10-12 13:20:00,157.25,157.32,157.05,157.24,10345.0,152.4134,152.4812,152.2195,152.4037,10345.0
2021-10-12 13:30:00,157.22,157.52,157.13,157.52,5561.0,152.3843,152.6751,152.2971,152.6751,5561.0
2021-10-12 13:40:00,157.5,157.54,157.32,157.47,16379.0,152.6557,152.6944,152.4812,152.6266,16379.0
2021-10-12 13:50:00,157.47,157.56,157.18,157.38,25498.0,152.6266,152.7138,152.3455,152.5394,25498.0
2021-10-12 14:00:00,157.33,157.54,157.3,157.45,14767.0,152.4909,152.6944,152.4618,152.6072,14767.0
2021-10-12 14:10:00,157.38,157.95,157.37,157.84,14066.0,152.5394,153.0918,152.5297,152.9852,14066.0
2021-10-12 14:20:00,157.78,157.85,157.71,157.82,14875.0,152.9271,152.9949,152.8592,152.9658,14875.0
2021-10-12 14:30:00,157.75,157.86,157.62,157.65,20941.0,152.898,153.0046,152.772,152.8011,20941.0
2021-10-12 14:40:00,157.66,157.67,157.58,157.64,14349.0,152.8107,152.8204,152.7332,152.7914,14349.0
2021-10-12 14:50:00,157.65,157.77,157.47,157.47,31309.0,152.8011,152.9174,152.6266,152.6266,31309.0
2021-10-12 15:00:00,157.43,157.46,157.0,157.18,14759.0,152.5878,152.6169,152.171,152.3455,14759.0
2021-10-12 15:10:00,157.16,157.36,157.16,157.34,17942.0,152.3261,152.52,152.3261,152.5006,17942.0
2021-10-12 15:20:00,157.31,157.34,157.2,157.24,25851.0,152.4715,152.5006,152.3649,152.4037,25851.0
2021-10-12 15:30:00,157.23,157.54,157.15,157.36,33600.0,152.394,152.6944,152.3164,152.52,33600.0
2021-10-12 15:40:00,157.37,157.51,156.91,156.95,46439.0,152.5297,152.6654,152.0838,152.1226,46439.0
2021-10-12 15:50:00,157.02,157.55,156.88,157.46,156729.0,152.1904,152.7041,152.0547,152.6169,156729.0
2021-10-13 09:30:00,158.23,158.45,156.7,157.23,34532.0,153.3632,153.5765,151.8803,152.394,34532.0
2021-10-13 09:40:00,157.22,157.38,156.71,156.98,49312.0,152.3843,152.5394,151.89,152.1517,49312.0
2021-10-13 09:50:00,156.98,157.44,156.93,157.17,9145.0,152.1517,152.5975,152.1032,152.3358,9145.0
2021-10-13 10:00:00,157.0,157.05,156.18,156.26,21358.0,152.171,152.2195,151.3763,151.4538,21358.0
2021-10-13 10:10:00,156.17,156.17,155.78,155.83,25483.0,151.3666,151.3666,150.9886,151.037,25483.0
2021-10-13 10:20:00,155.83,156.09,155.59,155.84,43085.0,151.037,151.289,150.8044,151.0467,43085.0
2021-10-13 10:30:00,155.81,156.33,155.62,155.64,44647.0,151.0177,151.5217,150.8335,150.8529,44647.0
2021-10-13 10:40:00,155.71,156.24,155.66,156.14,14638.0,150.9207,151.4344,150.8723,151.3375,14638.0
2021-10-13 10:50:00,156.23,156.78,156.18,156.7,14642.0,151.4247,151.9578,151.3763,151.8803,14642.0
2021-10-13 11:00:00,156.69,157.19,156.59,157.18,14679.0,151.8706,152.3552,151.7737,152.3455,14679.0
2021-10-13 11:10:00,157.13,157.13,156.44,156.5,20358.0,152.2971,152.2971,151.6283,151.6864,20358.0
2021-10-13 11:20:00,156.55,156.69,156.37,156.68,22199.0,151.7349,151.8706,151.5604,151.8609,22199.0
2021-10-13 11:30:00,156.51,156.51,156.0,156.18,25489.0,151.6961,151.6961,151.2018,151.3763,25489.0
2021-10-13 11:40:00,156.23,157.06,156.19,156.92,36051.0,151.4247,152.2292,151.386,152.0935,36051.0
2021-10-13 11:50:00,156.92,157.04,156.03,156.19,73175.0,152.0935,152.2098,151.2309,151.386,73175.0
2021-10-13 12:00:00,156.22,156.22,155.35,155.69,65108.0,151.415,151.415,150.5718,150.9013,65108.0
2021-10-13 12:10:00,155.64,155.67,155.27,155.53,10783.0,150.8529,150.882,150.4943,150.7463,10783.0
2021-10-13 12:20:00,155.57,156.0,155.38,156.0,11661.0,150.785,151.2018,150.6009,151.2018,11661.0
2021-10-13 12:30:00,155.96,156.09,155.76,155.78,18318.0,151.163,151.289,150.9692,150.9886,18318.0
2021-10-13 12:40:00,155.77,155.89,155.41,155.45,20273.0,150.9789,151.0952,150.63,150.6687,20273.0
2021-10-13 12:50:00,155.36,155.48,155.28,155.46,9838.0,150.5815,150.6978,150.504,150.6784,9838.0
2021-10-13 13:00:00,155.45,155.78,155.45,155.61,11393.0,150.6687,150.9886,150.6687,150.8238,11393.0
2021-10-13 13:10:00,155.56,155.68,155.45,155.49,11521.0,150.7753,150.8916,150.6687,150.7075,11521.0
2021-10-13 13:20:00,155.48,155.64,155.31,155.64,11729.0,150.6978,150.8529,150.533,150.8529,11729.0
2021-10-13 13:30:00,155.57,155.93,155.57,155.72,15947.0,150.785,151.134,150.785,150.9304,15947.0
2021-10-13 13:40:00,155.66,155.69,155.48,155.56,11870.0,150.8723,150.9013,150.6978,150.7753,11870.0
2021-10-13 13:50:00,155.57,155.66,155.45,155.54,15321.0,150.785,150.8723,150.6687,150.756,15321.0
2021-10-13 14:00:00,155.59,155.98,155.39,155.6,32858.0,150.8044,151.1824,150.6106,150.8141,32858.0
2021-10-13 14:10:00,155.59,155.7,155.42,155.5,12321.0,150.8044,150.911,150.6396,150.7172,12321.0
2021-10-13 14:20:00,155.5,155.71,155.1,155.1,45126.0,150.7172,150.9207,150.3295,150.3295,45126.0
2021-10-13 14:30:00,155.12,155.25,154.8,155.12,50151.0,150.3489,150.4749,150.0387,150.3489,50151.0
2021-10-13 14:40:00,155.05,155.05,154.76,154.91,16057.0,150.281,150.281,149.9999,150.1453,16057.0
2021-10-13 14:50:00,154.9,155.11,154.8,155.11,42310.0,150.1356,150.3392,150.0387,150.3392,42310.0
2021-10-13 15:00:00,155.11,155.11,154.7,155.03,25019.0,150.3392,150.3392,149.9418,150.2616,25019.0
2021-10-13 15:10:00,155.05,155.05,154.77,154.9,22196.0,150.281,150.281,150.0096,150.1356,22196.0
2021-10-13 15:20:00,154.9,154.9,154.52,154.74,39190.0,150.1356,150.1356,149.7673,149.9806,39190.0
2021-10-13 15:30:00,154.71,154.81,154.52,154.74,39946.0,149.9515,150.0484,149.7673,149.9806,39946.0
2021-10-13 15:40:00,154.76,154.76,154.42,154.43,51029.0,149.9999,149.9999,149.6704,149.6801,51029.0
2021-10-13 15:50:00,154.42,154.62,154.16,154.62,190310.0,149.6704,149.8643,149.4184,149.8643,190310.0
2021-10-14 09:30:00,155.87,156.54,154.96,154.96,55415.0,151.0758,151.7252,150.1938,150.1938,55415.0
2021-10-14 09:40:00,154.8,156.0,154.69,155.87,18012.0,150.0387,151.2018,149.9321,151.0758,18012.0
2021-10-14 09:50:00,155.99,156.06,155.42,155.77,20573.0,151.1921,151.26,150.6396,150.9789,20573.0
2021-10-14 10:00:00,155.65,155.99,155.53,155.8,13913.0,150.8626,151.1921,150.7463,151.008,13913.0
2021-10-14 10:10:00,155.78,155.97,155.56,155.93,11492.0,150.9886,151.1727,150.7753,151.134,11492.0
2021-10-14 10:20:00,155.96,156.0,155.72,155.72,18391.0,151.163,151.2018,150.9304,150.9304,18391.0
2021-10-14 10:30:00,155.7,155.88,155.27,155.45,20800.0,150.911,151.0855,150.4943,150.6687,20800.0
2021-10-14 10:40:00,155.46,155.63,155.36,155.63,14159.0,150.6784,150.8432,150.5815,150.8432,14159.0
2021-10-14 10:50:00,155.64,155.64,155.47,155.64,11615.0,150.8529,150.8529,150.6881,150.8529,11615.0
2021-10-14 11:00:00,155.49,155.71,155.25,155.4,15020.0,150.7075,150.9207,150.4749,150.6203,15020.0
2021-10-14 11:10:00,155.38,155.53,155.33,155.46,18874.0,150.6009,150.7463,150.5524,150.6784,18874.0
2021-10-14 11:20:00,155.46,155.5,155.26,155.26,16528.0,150.6784,150.7172,150.4846,150.4846,16528.0
2021-10-14 11:30:00,155.27,155.63,155.27,155.61,17342.0,150.4943,150.8432,150.4943,150.8238,17342.0
2021-10-14 11:40:00,155.65,155.91,155.6,155.73,9030.0,150.8626,151.1146,150.8141,150.9401,9030.0
2021-10-14 11:50:00,155.78,155.86,155.56,155.69,13516.0,150.9886,151.0661,150.7753,150.9013,13516.0
2021-10-14 12:00:00,155.67,155.78,155.62,155.63,9499.0,150.882,150.9886,150.8335,150.8432,9499.0
2021-10-14 12:10:00,155.61,155.64,155.41,155.48,16535.0,150.8238,150.8529,150.63,150.6978,16535.0
2021-10-14 12:20:00,155.48,155.7,155.44,155.63,6594.0,150.6978,150.911,150.659,150.8432,6594.0
2021-10-14 12:30:00,155.66,155.79,155.61,155.61,8514.0,150.8723,150.9983,150.8238,150.8238,8514.0
2021-10-14 12:40:00,155.61,155.67,155.49,155.56,16272.0,150.8238,150.882,150.7075,150.7753,16272.0
2021-10-14 12:50:00,155.53,155.54,155.21,155.25,33436.0,150.7463,150.756,150.4361,150.4749,33436.0
2021-10-14 13:00:00,155.25,155.33,155.03,155.08,25272.0,150.4749,150.5524,150.2616,150.3101,25272.0
2021-10-14 13:10:00,155.14,155.34,155.12,155.17,40088.0,150.3683,150.5621,150.3489,150.3973,40088.0
2021-10-14 13:20:00,155.18,155.18,154.76,154.8,27133.0,150.407,150.407,149.9999,150.0387,27133.0
2021-10-14 13:30:00,154.79,154.88,154.69,154.69,37465.0,150.029,150.1163,149.9321,149.9321,37465.0
2021-10-14 13:40:00,154.7,154.75,154.54,154.75,49653.0,149.9418,149.9903,149.7867,149.9903,49653.0
2021-10-14 13:50:00,154.71,154.73,154.55,154.55,27371.0,149.9515,149.9709,149.7964,149.7964,27371.0
2021-10-14 14:00:00,154.55,154.55,154.23,154.25,32186.0,149.7964,149.7964,149.4862,149.5056,32186.0
2021-10-14 14:10:00,154.25,154.41,154.2,154.32,33528.0,149.5056,149.6607,149.4572,149.5735,33528.0
2021-10-14 14:20:00,154.32,154.86,154.32,154.86,114440.0,149.5735,150.0969,149.5735,150.0969,114440.0
2021-10-14 14:30:00,154.89,155.02,154.81,154.89,26569.0,150.1259,150.2519,150.0484,150.1259,26569.0
2021-10-14 14:40:00,154.89,155.0,154.8,154.85,34821.0,150.1259,150.2326,150.0387,150.0872,34821.0
2021-10-14 14:50:00,154.87,154.89,154.77,154.84,14526.0,150.1066,150.1259,150.0096,150.0775,14526.0
2021-10-14 15:00:00,154.82,154.88,154.67,154.68,22269.0,150.0581,150.1163,149.9127,149.9224,22269.0
2021-10-14 15:10:00,154.65,154.73,154.26,154.26,25213.0,149.8933,149.9709,149.5153,149.5153,25213.0
2021-10-14 15:20:00,154.23,154.64,154.07,154.55,53580.0,149.4862,149.8836,149.3312,149.7964,53580.0
2021-10-14 15:30:00,154.52,154.71,154.44,154.55,38329.0,149.7673,149.9515,149.6898,149.7964,38329.0
2021-10-14 15:40:00,154.57,154.77,154.55,154.77,76595.0,149.8158,150.0096,149.7964,150.0096,76595.0
2021-10-14 15:50:00,154.73,155.27,154.73,155.22,153293.0,149.9709,150.4943,149.9709,150.4458,153293.0
2021-10-15 09:30:00,156.93,159.98,156.93,158.86,144205.0,152.1032,155.0594,152.1032,153.9738,144205.0
2021-10-15 09:40:00,158.75,159.17,158.36,158.44,26635.0,153.8672,154.2743,153.4892,153.5668,26635.0
2021-10-15 09:50:00,158.31,159.49,158.31,159.14,39916.0,153.4408,154.5845,153.4408,154.2452,39916.0
2021-10-15 10:00:00,159.06,159.25,158.64,159.23,25445.0,154.1677,154.3518,153.7606,154.3325,25445.0
2021-10-15 10:10:00,159.23,159.86,159.23,159.61,47472.0,154.3325,154.9431,154.3325,154.7008,47472.0
2021-10-15 10:20:00,159.62,159.67,158.77,158.81,27526.0,154.7105,154.7589,153.8866,153.9254,27526.0
2021-10-15 10:30:00,158.86,159.78,158.86,159.72,38637.0,153.9738,154.8655,153.9738,154.8074,38637.0
2021-10-15 10:40:00,159.79,160.34,159.7,160.15,63103.0,154.8752,155.4083,154.788,155.2242,63103.0
2021-10-15 10:50:00,160.15,160.31,159.75,160.18,28644.0,155.2242,155.3792,154.8365,155.2532,28644.0
2021-10-15 11:00:00,160.22,160.34,159.95,160.25,74043.0,155.292,155.4083,155.0303,155.3211,74043.0
2021-10-15 11:10:00,160.26,160.96,159.89,160.94,63659.0,155.3308,156.0092,154.9722,155.9899,63659.0
2021-10-15 11:20:00,160.94,161.26,160.9,161.16,91185.0,155.9899,156.3,155.9511,156.2031,91185.0
2021-10-15 11:30:00,161.2,161.42,160.53,160.54,35710.0,156.2419,156.4551,155.5925,155.6022,35710.0
2021-10-15 11:40:00,160.55,160.69,160.11,160.17,40223.0,155.6119,155.7476,155.1854,155.2435,40223.0
2021-10-15 11:50:00,160.11,160.28,159.92,160.19,24098.0,155.1854,155.3502,155.0012,155.2629,24098.0
2021-10-15 12:00:00,160.19,160.81,160.05,160.73,36949.0,155.2629,155.8639,155.1272,155.7863,36949.0
2021-10-15 12:10:00,160.75,160.82,160.51,160.64,18275.0,155.8057,155.8736,155.5731,155.6991,18275.0
2021-10-15 12:20:00,160.63,160.63,160.31,160.43,11407.0,155.6894,155.6894,155.3792,155.4955,11407.0
2021-10-15 12:30:00,160.44,160.54,160.05,160.31,13969.0,155.5052,155.6022,155.1272,155.3792,13969.0
2021-10-15 12:40:00,160.33,160.44,160.03,160.13,26877.0,155.3986,155.5052,155.1079,155.2048,26877.0
2021-10-15 12:50:00,160.1,160.34,160.07,160.27,40369.0,155.1757,155.4083,155.1466,155.3405,40369.0
2021-10-15 13:00:00,160.28,160.46,160.19,160.37,15445.0,155.3502,155.5246,155.2629,155.4374,15445.0
2021-10-15 13:10:00,160.37,160.41,160.19,160.24,16595.0,155.4374,155.4762,155.2629,155.3114,16595.0
2021-10-15 13:20:00,160.24,160.36,160.15,160.28,14334.0,155.3114,155.4277,155.2242,155.3502,14334.0
2021-10-15 13:30:00,160.33,160.41,160.2,160.32,19526.0,155.3986,155.4762,155.2726,155.3889,19526.0
2021-10-15 13:40:00,160.32,160.68,160.28,160.6,19917.0,155.3889,155.7379,155.3502,155.6603,19917.0
2021-10-15 13:50:00,160.64,160.95,160.6,160.83,48494.0,155.6991,155.9996,155.6603,155.8832,48494.0
2021-10-15 14:00:00,160.86,161.03,160.82,160.84,31425.0,155.9123,156.0771,155.8736,155.8929,31425.0
2021-10-15 14:10:00,160.89,160.99,160.51,160.57,77038.0,155.9414,156.0383,155.5731,155.6312,77038.0
2021-10-15 14:20:00,160.65,160.87,160.63,160.69,18180.0,155.7088,155.922,155.6894,155.7476,18180.0
2021-10-15 14:30:00,160.72,160.72,160.39,160.57,19447.0,155.7766,155.7766,155.4568,155.6312,19447.0
2021-10-15 14:40:00,160.57,160.57,160.04,160.2,46254.0,155.6312,155.6312,155.1175,155.2726,46254.0
2021-10-15 14:50:00,160.21,160.35,160.17,160.28,21255.0,155.2823,155.418,155.2435,155.3502,21255.0
2021-10-15 15:00:00,160.24,160.29,160.02,160.03,16875.0,155.3114,155.3599,155.0982,155.1079,16875.0
2021-10-15 15:10:00,160.05,160.21,160.0,160.05,14939.0,155.1272,155.2823,155.0788,155.1272,14939.0
2021-10-15 15:20:00,160.03,160.16,159.79,160.12,24600.0,155.1079,155.2339,154.8752,155.1951,24600.0
2021-10-15 15:30:00,160.11,160.16,159.95,160.01,36230.0,155.1854,155.2339,155.0303,155.0885,36230.0
2021-10-15 15:40:00,159.97,160.12,159.64,159.66,79897.0,155.0497,155.1951,154.7298,154.7492,79897.0
2021-10-15 15:50:00,159.66,160.07,159.6,160.03,179141.0,154.7492,155.1466,154.6911,155.1079,179141.0
2021-10-18 09:30:00,158.95,159.97,158.31,158.65,41730.0,154.0611,155.0497,153.4408,153.7703,41730.0
2021-10-18 09:40:00,158.72,159.12,158.22,158.6,27201.0,153.8381,154.2258,153.3535,153.7218,27201.0
2021-10-18 09:50:00,158.76,159.0,158.3,158.83,27150.0,153.8769,154.1095,153.4311,153.9448,27150.0
2021-10-18 10:00:00,158.72,159.47,158.62,159.46,13811.0,153.8381,154.5651,153.7412,154.5554,13811.0
2021-10-18 10:10:00,159.47,159.84,159.19,159.81,11193.0,154.5651,154.9237,154.2937,154.8946,11193.0
2021-10-18 10:20:00,159.78,160.44,159.78,160.32,25202.0,154.8655,155.5052,154.8655,155.3889,25202.0
2021-10-18 10:30:00,160.32,160.33,159.97,160.01,9580.0,155.3889,155.3986,155.0497,155.0885,9580.0
2021-10-18 10:40:00,160.08,160.34,159.89,159.91,13614.0,155.1563,155.4083,154.9722,154.9915,13614.0
2021-10-18 10:50:00,159.88,159.91,159.62,159.74,8317.0,154.9625,154.9915,154.7105,154.8268,8317.0
2021-10-18 11:00:00,159.84,159.86,159.7,159.8,8725.0,154.9237,154.9431,154.788,154.8849,8725.0
2021-10-18 11:10:00,159.74,159.76,159.52,159.61,6930.0,154.8268,154.8462,154.6135,154.7008,6930.0
2021-10-18 11:20:00,159.57,159.88,159.51,159.51,6769.0,154.662,154.9625,154.6038,154.6038,6769.0
2021-10-18 11:30:00,159.51,159.66,159.27,159.32,9960.0,154.6038,154.7492,154.3712,154.4197,9960.0
2021-10-18 11:40:00,159.33,159.63,159.33,159.57,5586.0,154.4294,154.7202,154.4294,154.662,5586.0
2021-10-18 11:50:00,159.59,159.75,159.5,159.55,11489.0,154.6814,154.8365,154.5942,154.6426,11489.0
2021-10-18 12:00:00,159.48,159.7,159.41,159.62,10262.0,154.5748,154.788,154.5069,154.7105,10262.0
2021-10-18 12:10:00,159.6,159.68,159.45,159.45,13461.0,154.6911,154.7686,154.5457,154.5457,13461.0
2021-10-18 12:20:00,159.45,159.6,159.13,159.18,23156.0,154.5457,154.6911,154.2355,154.284,23156.0
2021-10-18 12:30:00,159.19,159.31,159.12,159.21,45766.0,154.2937,154.41,154.2258,154.3131,45766.0
2021-10-18 12:40:00,159.21,159.23,159.09,159.13,8151.0,154.3131,154.3325,154.1968,154.2355,8151.0
2021-10-18 12:50:00,159.08,159.08,158.75,158.85,8972.0,154.1871,154.1871,153.8672,153.9641,8972.0
2021-10-18 13:00:00,158.89,158.97,158.77,158.9,5941.0,154.0029,154.0805,153.8866,154.0126,5941.0
2021-10-18 13:10:00,158.9,159.11,158.88,159.04,5064.0,154.0126,154.2162,153.9932,154.1483,5064.0
2021-10-18 13:20:00,159.11,159.35,159.11,159.34,11215.0,154.2162,154.4488,154.2162,154.4391,11215.0
2021-10-18 13:30:00,159.32,159.54,159.32,159.52,6664.0,154.4197,154.6329,154.4197,154.6135,6664.0
2021-10-18 13:40:00,159.46,159.47,159.17,159.17,7553.0,154.5554,154.5651,154.2743,154.2743,7553.0
2021-10-18 13:50:00,159.16,159.29,159.06,159.06,12710.0,154.2646,154.3906,154.1677,154.1677,12710.0
2021-10-18 14:00:00,159.03,159.13,158.96,159.03,9234.0,154.1386,154.2355,154.0708,154.1386,9234.0
2021-10-18 14:10:00,159.02,159.27,158.98,159.25,9736.0,154.1289,154.3712,154.0901,154.3518,9736.0
2021-10-18 14:20:00,159.18,159.5,159.16,159.47,14872.0,154.284,154.5942,154.2646,154.5651,14872.0
2021-10-18 14:30:00,159.42,159.54,159.19,159.2,8567.0,154.5166,154.6329,154.2937,154.3034,8567.0
2021-10-18 14:40:00,159.21,159.33,159.0,159.11,6876.0,154.3131,154.4294,154.1095,154.2162,6876.0
2021-10-18 14:50:00,159.08,159.34,159.08,159.22,14550.0,154.1871,154.4391,154.1871,154.3228,14550.0
2021-10-18 15:00:00,159.25,159.41,159.19,159.33,20447.0,154.3518,154.5069,154.2937,154.4294,20447.0
2021-10-18 15:10:00,159.37,159.55,159.35,159.45,23540.0,154.4682,154.6426,154.4488,154.5457,23540.0
2021-10-18 15:20:00,159.44,159.64,159.4,159.41,16581.0,154.536,154.7298,154.4972,154.5069,16581.0
2021-10-18 15:30:00,159.4,159.65,159.36,159.65,17154.0,154.4972,154.7395,154.4585,154.7395,17154.0
2021-10-18 15:40:00,159.64,159.67,159.36,159.41,25918.0,154.7298,154.7589,154.4585,154.5069,25918.0
2021-10-18 15:50:00,159.41,159.68,159.1,159.18,131752.0,154.5069,154.7686,154.2065,154.284,131752.0
2021-10-19 09:30:00,157.96,158.9,156.8,156.9,130540.0,153.1015,154.0126,151.9772,152.0741,130540.0
2021-10-19 09:40:00,156.82,157.37,156.31,156.54,43678.0,151.9966,152.5297,151.5023,151.7252,43678.0
2021-10-19 09:50:00,156.49,156.75,156.24,156.3,26255.0,151.6767,151.9287,151.4344,151.4926,26255.0
2021-10-19 10:00:00,156.29,157.2,155.89,157.13,31256.0,151.4829,152.3649,151.0952,152.2971,31256.0
2021-10-19 10:10:00,157.0,157.11,156.64,156.86,21908.0,152.171,152.2777,151.8221,152.0354,21908.0
2021-10-19 10:20:00,156.8,156.95,156.26,156.57,24644.0,151.9772,152.1226,151.4538,151.7543,24644.0
2021-10-19 10:30:00,156.57,156.76,156.13,156.24,23196.0,151.7543,151.9384,151.3278,151.4344,23196.0
2021-10-19 10:40:00,156.2,156.21,155.57,155.57,20068.0,151.3957,151.4053,150.785,150.785,20068.0
2021-10-19 10:50:00,155.63,155.92,155.34,155.58,29931.0,150.8432,151.1243,150.5621,150.7947,29931.0
2021-10-19 11:00:00,155.6,155.99,155.58,155.92,15255.0,150.8141,151.1921,150.7947,151.1243,15255.0
2021-10-19 11:10:00,155.91,156.3,155.91,156.06,15408.0,151.1146,151.4926,151.1146,151.26,15408.0
2021-10-19 11:20:00,156.11,156.31,155.92,156.17,11955.0,151.3084,151.5023,151.1243,151.3666,11955.0
2021-10-19 11:30:00,156.17,156.27,155.82,156.19,16152.0,151.3666,151.4635,151.0273,151.386,16152.0
2021-10-19 11:40:00,156.17,156.34,155.9,155.93,18150.0,151.3666,151.5313,151.1049,151.134,18150.0
2021-10-19 11:50:00,155.93,156.06,155.82,155.95,18316.0,151.134,151.26,151.0273,151.1533,18316.0
2021-10-19 12:00:00,155.88,155.89,155.63,155.73,12088.0,151.0855,151.0952,150.8432,150.9401,12088.0
2021-10-19 12:10:00,155.72,155.93,155.69,155.86,12502.0,150.9304,151.134,150.9013,151.0661,12502.0
2021-10-19 12:20:00,155.83,155.83,155.52,155.53,17203.0,151.037,151.037,150.7366,150.7463,17203.0
2021-10-19 12:30:00,155.56,155.79,155.48,155.7,19338.0,150.7753,150.9983,150.6978,150.911,19338.0
2021-10-19 12:40:00,155.68,156.06,155.67,156.06,11650.0,150.8916,151.26,150.882,151.26,11650.0
2021-10-19 12:50:00,156.02,156.59,155.83,156.48,87584.0,151.2212,151.7737,151.037,151.667,87584.0
2021-10-19 13:00:00,156.48,156.87,156.46,156.58,24929.0,151.667,152.045,151.6477,151.764,24929.0
2021-10-19 13:10:00,156.57,156.8,156.52,156.67,13277.0,151.7543,151.9772,151.7058,151.8512,13277.0
2021-10-19 13:20:00,156.69,156.69,156.38,156.4,11545.0,151.8706,151.8706,151.5701,151.5895,11545.0
2021-10-19 13:30:00,156.41,156.62,156.38,156.6,14367.0,151.5992,151.8027,151.5701,151.7834,14367.0
2021-10-19 13:40:00,156.63,156.63,156.47,156.47,10108.0,151.8124,151.8124,151.6574,151.6574,10108.0
2021-10-19 13:50:00,156.49,156.51,156.3,156.35,11739.0,151.6767,151.6961,151.4926,151.541,11739.0
2021-10-19 14:00:00,156.34,156.34,156.06,156.06,16961.0,151.5313,151.5313,151.26,151.26,16961.0
2021-10-19 14:10:00,156.03,156.19,155.97,156.15,17359.0,151.2309,151.386,151.1727,151.3472,17359.0
2021-10-19 14:20:00,156.12,156.12,155.87,155.91,19655.0,151.3181,151.3181,151.0758,151.1146,19655.0
2021-10-19 14:30:00,155.88,155.89,155.63,155.7,13583.0,151.0855,151.0952,150.8432,150.911,13583.0
2021-10-19 14:40:00,155.68,155.71,155.42,155.65,30790.0,150.8916,150.9207,150.6396,150.8626,30790.0
2021-10-19 14:50:00,155.67,155.77,155.59,155.63,14437.0,150.882,150.9789,150.8044,150.8432,14437.0
2021-10-19 15:00:00,155.61,155.63,155.42,155.61,22440.0,150.8238,150.8432,150.6396,150.8238,22440.0
2021-10-19 15:10:00,155.6,155.6,155.27,155.35,41905.0,150.8141,150.8141,150.4943,150.5718,41905.0
2021-10-19 15:20:00,155.36,155.36,154.86,154.9,35885.0,150.5815,150.5815,150.0969,150.1356,35885.0
2021-10-19 15:30:00,154.86,155.14,154.75,155.11,59130.0,150.0969,150.3683,149.9903,150.3392,59130.0
2021-10-19 15:40:00,155.09,155.1,154.58,154.77,53101.0,150.3198,150.3295,149.8255,150.0096,53101.0
2021-10-19 15:50:00,154.74,155.04,154.49,155.03,183749.0,149.9806,150.2713,149.7383,150.2616,183749.0
2021-10-20 09:30:00,154.75,155.19,153.24,153.25,61925.0,149.9903,150.4167,148.5267,148.5364,61925.0
2021-10-20 09:40:00,153.29,153.58,152.65,153.03,67282.0,148.5752,148.8562,147.9548,148.3232,67282.0
2021-10-20 09:50:00,153.0,153.43,152.85,153.07,28049.0,148.2941,148.7109,148.1487,148.3619,28049.0
2021-10-20 10:00:00,153.0,153.19,152.77,152.9,32796.0,148.2941,148.4782,148.0712,148.1972,32796.0
2021-10-20 10:10:00,152.9,153.8,152.89,153.8,33938.0,148.1972,149.0695,148.1875,149.0695,33938.0
2021-10-20 10:20:00,153.74,154.0,153.53,154.0,33778.0,149.0113,149.2633,148.8078,149.2633,33778.0
2021-10-20 10:30:00,154.05,154.89,153.93,154.88,25177.0,149.3118,150.1259,149.1955,150.1163,25177.0
2021-10-20 10:40:00,154.87,154.99,154.53,154.63,26704.0,150.1066,150.2229,149.777,149.8739,26704.0
2021-10-20 10:50:00,154.57,154.72,153.9,153.97,55704.0,149.8158,149.9612,149.1664,149.2342,55704.0
2021-10-20 11:00:00,153.97,154.11,153.52,153.73,21122.0,149.2342,149.3699,148.7981,149.0016,21122.0
2021-10-20 11:10:00,153.76,154.07,153.66,154.01,18288.0,149.0307,149.3312,148.9338,149.273,18288.0
2021-10-20 11:20:00,154.01,154.08,153.22,153.34,25456.0,149.273,149.3409,148.5073,148.6236,25456.0
2021-10-20 11:30:00,153.39,153.59,153.06,153.07,42913.0,148.6721,148.8659,148.3522,148.3619,42913.0
2021-10-20 11:40:00,153.07,153.12,152.88,153.01,35183.0,148.3619,148.4104,148.1778,148.3038,35183.0
2021-10-20 11:50:00,153.01,153.1,152.7,152.73,20218.0,148.3038,148.391,148.0033,148.0324,20218.0
2021-10-20 12:00:00,152.75,153.04,152.69,152.96,30916.0,148.0518,148.3328,147.9936,148.2553,30916.0
2021-10-20 12:10:00,153.0,153.22,152.69,153.22,144292.0,148.2941,148.5073,147.9936,148.5073,144292.0
2021-10-20 12:20:00,153.21,154.38,153.11,154.36,64355.0,148.4976,149.6316,148.4007,149.6122,64355.0
2021-10-20 12:30:00,154.36,154.6,154.25,154.42,65864.0,149.6122,149.8449,149.5056,149.6704,65864.0
2021-10-20 12:40:00,154.4,154.42,154.15,154.36,20828.0,149.651,149.6704,149.4087,149.6122,20828.0
2021-10-20 12:50:00,154.32,154.45,154.25,154.36,20943.0,149.5735,149.6995,149.5056,149.6122,20943.0
2021-10-20 13:00:00,154.33,154.33,154.0,154.0,16955.0,149.5832,149.5832,149.2633,149.2633,16955.0
2021-10-20 13:10:00,154.04,154.05,153.75,153.75,13348.0,149.3021,149.3118,149.021,149.021,13348.0
2021-10-20 13:20:00,153.6,153.95,153.47,153.78,38055.0,148.8756,149.2149,148.7496,149.0501,38055.0
2021-10-20 13:30:00,153.83,154.0,153.76,153.8,14170.0,149.0986,149.2633,149.0307,149.0695,14170.0
2021-10-20 13:40:00,153.82,153.86,153.56,153.59,7149.0,149.0889,149.1276,148.8369,148.8659,7149.0
2021-10-20 13:50:00,153.57,153.57,153.41,153.45,14333.0,148.8465,148.8465,148.6915,148.7302,14333.0
2021-10-20 14:00:00,153.45,153.77,153.44,153.67,14644.0,148.7302,149.0404,148.7205,148.9435,14644.0
2021-10-20 14:10:00,153.66,153.66,153.27,153.56,21593.0,148.9338,148.9338,148.5558,148.8369,21593.0
2021-10-20 14:20:00,153.57,153.71,153.49,153.54,15425.0,148.8465,148.9822,148.769,148.8175,15425.0
2021-10-20 14:30:00,153.55,153.71,153.51,153.57,13710.0,148.8272,148.9822,148.7884,148.8465,13710.0
2021-10-20 14:40:00,153.56,153.66,153.5,153.56,16182.0,148.8369,148.9338,148.7787,148.8369,16182.0
2021-10-20 14:50:00,153.55,153.71,153.51,153.64,21759.0,148.8272,148.9822,148.7884,148.9144,21759.0
2021-10-20 15:00:00,153.66,153.72,153.57,153.67,27379.0,148.9338,148.9919,148.8465,148.9435,27379.0
2021-10-20 15:10:00,153.66,153.76,153.63,153.68,26543.0,148.9338,149.0307,148.9047,148.9532,26543.0
2021-10-20 15:20:00,153.67,153.68,153.48,153.5,29111.0,148.9435,148.9532,148.7593,148.7787,29111.0
2021-10-20 15:30:00,153.51,153.64,153.36,153.37,35450.0,148.7884,148.9144,148.643,148.6527,35450.0
2021-10-20 15:40:00,153.39,153.48,153.1,153.14,75028.0,148.6721,148.7593,148.391,148.4298,75028.0
2021-10-20 15:50:00,153.12,153.33,152.8,153.33,197963.0,148.4104,148.6139,148.1002,148.6139,197963.0
2021-10-21 09:30:00,153.47,154.13,152.87,153.21,47982.0,148.7496,149.3893,148.1681,148.4976,47982.0
2021-10-21 09:40:00,153.04,153.34,152.84,153.3,30579.0,148.3328,148.6236,148.139,148.5849,30579.0
2021-10-21 09:50:00,153.22,153.64,153.05,153.26,41748.0,148.5073,148.9144,148.3425,148.5461,41748.0
2021-10-21 10:00:00,153.37,153.5,153.16,153.42,17859.0,148.6527,148.7787,148.4492,148.7012,17859.0
2021-10-21 10:10:00,153.37,153.57,153.33,153.5,16344.0,148.6527,148.8465,148.6139,148.7787,16344.0
2021-10-21 10:20:00,153.56,153.93,153.46,153.88,13365.0,148.8369,149.1955,148.7399,149.147,13365.0
2021-10-21 10:30:00,153.94,154.47,153.81,154.47,25812.0,149.2052,149.7189,149.0792,149.7189,25812.0
2021-10-21 10:40:00,154.42,154.99,154.42,154.88,18021.0,149.6704,150.2229,149.6704,150.1163,18021.0
2021-10-21 10:50:00,154.89,155.04,154.39,154.48,11612.0,150.1259,150.2713,149.6413,149.7286,11612.0
2021-10-21 11:00:00,154.43,154.5,153.99,154.19,7881.0,149.6801,149.7479,149.2536,149.4475,7881.0
2021-10-21 11:10:00,154.15,154.5,154.14,154.43,16339.0,149.4087,149.7479,149.399,149.6801,16339.0
2021-10-21 11:20:00,154.34,154.5,154.08,154.14,4835.0,149.5929,149.7479,149.3409,149.399,4835.0
2021-10-21 11:30:00,154.16,154.25,154.04,154.22,4525.0,149.4184,149.5056,149.3021,149.4766,4525.0
2021-10-21 11:40:00,154.15,154.69,154.14,154.65,10154.0,149.4087,149.9321,149.399,149.8933,10154.0
2021-10-21 11:50:00,154.62,154.67,154.34,154.53,14713.0,149.8643,149.9127,149.5929,149.777,14713.0
2021-10-21 12:00:00,154.46,154.72,154.46,154.48,5102.0,149.7092,149.9612,149.7092,149.7286,5102.0
2021-10-21 12:10:00,154.48,154.84,154.48,154.7,4710.0,149.7286,150.0775,149.7286,149.9418,4710.0
2021-10-21 12:20:00,154.69,154.95,154.62,154.66,11285.0,149.9321,150.1841,149.8643,149.903,11285.0
2021-10-21 12:30:00,154.64,154.64,154.45,154.47,13181.0,149.8836,149.8836,149.6995,149.7189,13181.0
2021-10-21 12:40:00,154.48,154.61,154.42,154.49,22543.0,149.7286,149.8546,149.6704,149.7383,22543.0
2021-10-21 12:50:00,154.46,154.6,154.28,154.5,9980.0,149.7092,149.8449,149.5347,149.7479,9980.0
2021-10-21 13:00:00,154.51,154.62,154.5,154.59,5818.0,149.7576,149.8643,149.7479,149.8352,5818.0
2021-10-21 13:10:00,154.56,154.61,154.4,154.46,7668.0,149.8061,149.8546,149.651,149.7092,7668.0
2021-10-21 13:20:00,154.49,154.59,154.39,154.45,11550.0,149.7383,149.8352,149.6413,149.6995,11550.0
2021-10-21 13:30:00,154.45,154.6,154.42,154.42,9790.0,149.6995,149.8449,149.6704,149.6704,9790.0
2021-10-21 13:40:00,154.42,154.5,154.32,154.32,3477.0,149.6704,149.7479,149.5735,149.5735,3477.0
2021-10-21 13:50:00,154.32,154.37,154.12,154.14,8439.0,149.5735,149.6219,149.3796,149.399,8439.0
2021-10-21 14:00:00,154.13,154.3,154.09,154.25,7243.0,149.3893,149.5541,149.3506,149.5056,7243.0
2021-10-21 14:10:00,154.21,154.37,154.21,154.34,16979.0,149.4669,149.6219,149.4669,149.5929,16979.0
2021-10-21 14:20:00,154.37,154.37,154.23,154.33,6696.0,149.6219,149.6219,149.4862,149.5832,6696.0
2021-10-21 14:30:00,154.36,154.48,154.34,154.4,9916.0,149.6122,149.7286,149.5929,149.651,9916.0
2021-10-21 14:40:00,154.4,154.6,154.35,154.58,17114.0,149.651,149.8449,149.6026,149.8255,17114.0
2021-10-21 14:50:00,154.58,154.84,154.58,154.69,12398.0,149.8255,150.0775,149.8255,149.9321,12398.0
2021-10-21 15:00:00,154.69,154.79,154.64,154.66,22946.0,149.9321,150.029,149.8836,149.903,22946.0
2021-10-21 15:10:00,154.63,154.83,154.61,154.83,39643.0,149.8739,150.0678,149.8546,150.0678,39643.0
2021-10-21 15:20:00,154.83,155.29,154.82,155.29,38140.0,150.0678,150.5136,150.0581,150.5136,38140.0
2021-10-21 15:30:00,155.31,155.5,155.26,155.38,13855.0,150.533,150.7172,150.4846,150.6009,13855.0
2021-10-21 15:40:00,155.39,155.61,155.39,155.5,31471.0,150.6106,150.8238,150.6106,150.7172,31471.0
2021-10-21 15:50:00,155.53,155.78,155.37,155.63,85468.0,150.7463,150.9886,150.5912,150.8432,85468.0
2021-10-22 09:30:00,155.41,155.57,154.57,155.04,31027.0,150.63,150.785,149.8158,150.2713,31027.0
2021-10-22 09:40:00,154.96,155.5,154.84,154.85,15719.0,150.1938,150.7172,150.0775,150.0872,15719.0
2021-10-22 09:50:00,154.78,155.35,154.59,155.25,35417.0,150.0193,150.5718,149.8352,150.4749,35417.0
2021-10-22 10:00:00,155.25,155.25,154.88,155.2,42193.0,150.4749,150.4749,150.1163,150.4264,42193.0
2021-10-22 10:10:00,155.21,155.4,155.1,155.22,28340.0,150.4361,150.6203,150.3295,150.4458,28340.0
2021-10-22 10:20:00,155.3,155.83,155.22,155.71,26282.0,150.5233,151.037,150.4458,150.9207,26282.0
2021-10-22 10:30:00,155.67,155.94,155.6,155.75,10926.0,150.882,151.1437,150.8141,150.9595,10926.0
2021-10-22 10:40:00,155.77,155.96,155.66,155.9,15420.0,150.9789,151.163,150.8723,151.1049,15420.0
2021-10-22 10:50:00,155.85,155.87,155.42,155.43,9926.0,151.0564,151.0758,150.6396,150.6493,9926.0
2021-10-22 11:00:00,155.28,155.85,155.28,155.85,7501.0,150.504,151.0564,150.504,151.0564,7501.0
2021-10-22 11:10:00,155.85,155.87,155.36,155.39,10292.0,151.0564,151.0758,150.5815,150.6106,10292.0
2021-10-22 11:20:00,155.33,155.36,154.63,154.92,12806.0,150.5524,150.5815,149.8739,150.155,12806.0
2021-10-22 11:30:00,155.0,155.0,154.42,154.42,18161.0,150.2326,150.2326,149.6704,149.6704,18161.0
2021-10-22 11:40:00,154.51,154.64,154.12,154.23,9849.0,149.7576,149.8836,149.3796,149.4862,9849.0
2021-10-22 11:50:00,154.29,154.64,154.16,154.48,9497.0,149.5444,149.8836,149.4184,149.7286,9497.0
2021-10-22 12:00:00,154.51,155.0,154.47,154.73,10613.0,149.7576,150.2326,149.7189,149.9709,10613.0
2021-10-22 12:10:00,154.72,155.06,154.69,154.97,4331.0,149.9612,150.2907,149.9321,150.2035,4331.0
2021-10-22 12:20:00,154.95,155.11,154.78,154.8,5062.0,150.1841,150.3392,150.0193,150.0387,5062.0
2021-10-22 12:30:00,154.76,155.13,154.75,155.03,5516.0,149.9999,150.3586,149.9903,150.2616,5516.0
2021-10-22 12:40:00,155.05,155.18,154.89,155.18,16217.0,150.281,150.407,150.1259,150.407,16217.0
2021-10-22 12:50:00,155.2,155.27,154.93,154.94,6807.0,150.4264,150.4943,150.1647,150.1744,6807.0
2021-10-22 13:00:00,154.99,155.17,154.96,155.15,6174.0,150.2229,150.3973,150.1938,150.378,6174.0
2021-10-22 13:10:00,155.17,155.22,155.03,155.18,5371.0,150.3973,150.4458,150.2616,150.407,5371.0
2021-10-22 13:20:00,155.14,155.21,155.11,155.16,3248.0,150.3683,150.4361,150.3392,150.3876,3248.0
2021-10-22 13:30:00,155.14,155.22,154.98,155.19,4336.0,150.3683,150.4458,150.2132,150.4167,4336.0
2021-10-22 13:40:00,155.23,155.32,155.21,155.31,8618.0,150.4555,150.5427,150.4361,150.533,8618.0
2021-10-22 13:50:00,155.29,155.43,155.2,155.2,10888.0,150.5136,150.6493,150.4264,150.4264,10888.0
2021-10-22 14:00:00,155.25,155.4,155.2,155.4,5316.0,150.4749,150.6203,150.4264,150.6203,5316.0
2021-10-22 14:10:00,155.44,155.56,155.35,155.38,5437.0,150.659,150.7753,150.5718,150.6009,5437.0
2021-10-22 14:20:00,155.41,155.41,155.25,155.32,6345.0,150.63,150.63,150.4749,150.5427,6345.0
2021-10-22 14:30:00,155.32,155.74,155.25,155.6,21663.0,150.5427,150.9498,150.4749,150.8141,21663.0
2021-10-22 14:40:00,155.6,155.63,155.47,155.52,6256.0,150.8141,150.8432,150.6881,150.7366,6256.0
2021-10-22 14:50:00,155.51,155.52,155.21,155.21,7535.0,150.7269,150.7366,150.4361,150.4361,7535.0
2021-10-22 15:00:00,155.2,155.5,155.18,155.26,11131.0,150.4264,150.7172,150.407,150.4846,11131.0
2021-10-22 15:10:00,155.31,155.31,155.14,155.17,3771.0,150.533,150.533,150.3683,150.3973,3771.0
2021-10-22 15:20:00,155.09,155.17,155.06,155.1,6749.0,150.3198,150.3973,150.2907,150.3295,6749.0
2021-10-22 15:30:00,155.16,155.31,154.98,155.03,10475.0,150.3876,150.533,150.2132,150.2616,10475.0
2021-10-22 15:40:00,155.04,155.09,154.73,154.74,26272.0,150.2713,150.3198,149.9709,149.9806,26272.0
2021-10-22 15:50:00,154.76,154.83,154.61,154.75,92144.0,149.9999,150.0678,149.8546,149.9903,92144.0
2021-10-25 09:30:00,155.35,155.4,154.26,154.33,46924.0,150.5718,150.6203,149.5153,149.5832,46924.0
2021-10-25 09:40:00,154.47,154.57,153.61,154.16,22766.0,149.7189,149.8158,148.8853,149.4184,22766.0
2021-10-25 09:50:00,154.09,155.21,153.94,155.07,14587.0,149.3506,150.4361,149.2052,150.3004,14587.0
2021-10-25 10:00:00,155.07,155.73,155.07,155.62,31266.0,150.3004,150.9401,150.3004,150.8335,31266.0
2021-10-25 10:10:00,155.73,156.17,155.72,156.05,16350.0,150.9401,151.3666,150.9304,151.2503,16350.0
2021-10-25 10:20:00,155.91,155.98,155.29,155.47,13950.0,151.1146,151.1824,150.5136,150.6881,13950.0
2021-10-25 10:30:00,155.33,155.39,154.98,155.03,18073.0,150.5524,150.6106,150.2132,150.2616,18073.0
2021-10-25 10:40:00,154.96,155.38,154.96,155.26,7164.0,150.1938,150.6009,150.1938,150.4846,7164.0
2021-10-25 10:50:00,155.3,155.34,154.38,154.49,19832.0,150.5233,150.5621,149.6316,149.7383,19832.0
2021-10-25 11:00:00,154.45,154.51,154.32,154.46,18241.0,149.6995,149.7576,149.5735,149.7092,18241.0
2021-10-25 11:10:00,154.56,154.82,154.53,154.77,5880.0,149.8061,150.0581,149.777,150.0096,5880.0
2021-10-25 11:20:00,154.87,154.92,154.48,154.64,11521.0,150.1066,150.155,149.7286,149.8836,11521.0
2021-10-25 11:30:00,154.52,154.53,154.0,154.0,11414.0,149.7673,149.777,149.2633,149.2633,11414.0
2021-10-25 11:40:00,154.06,154.35,153.99,154.29,9718.0,149.3215,149.6026,149.2536,149.5444,9718.0
2021-10-25 11:50:00,154.28,154.35,154.13,154.21,10029.0,149.5347,149.6026,149.3893,149.4669,10029.0
2021-10-25 12:00:00,154.27,154.39,154.16,154.2,11248.0,149.525,149.6413,149.4184,149.4572,11248.0
2021-10-25 12:10:00,154.19,154.21,153.78,153.82,7691.0,149.4475,149.4669,149.0501,149.0889,7691.0
2021-10-25 12:20:00,153.77,153.85,153.5,153.85,11634.0,149.0404,149.1179,148.7787,149.1179,11634.0
2021-10-25 12:30:00,153.89,153.9,153.45,153.53,8187.0,149.1567,149.1664,148.7302,148.8078,8187.0
2021-10-25 12:40:00,153.55,153.93,153.55,153.85,8419.0,148.8272,149.1955,148.8272,149.1179,8419.0
2021-10-25 12:50:00,153.83,154.01,153.71,153.95,8656.0,149.0986,149.273,148.9822,149.2149,8656.0
2021-10-25 13:00:00,153.93,154.02,153.86,154.02,7793.0,149.1955,149.2827,149.1276,149.2827,7793.0
2021-10-25 13:10:00,153.96,154.24,153.91,154.15,7933.0,149.2246,149.4959,149.1761,149.4087,7933.0
2021-10-25 13:20:00,154.14,154.24,154.03,154.18,5943.0,149.399,149.4959,149.2924,149.4378,5943.0
2021-10-25 13:30:00,154.11,154.15,153.85,153.89,4501.0,149.3699,149.4087,149.1179,149.1567,4501.0
2021-10-25 13:40:00,153.9,154.16,153.85,153.99,9446.0,149.1664,149.4184,149.1179,149.2536,9446.0
2021-10-25 13:50:00,154.02,154.1,153.88,153.95,11333.0,149.2827,149.3602,149.147,149.2149,11333.0
2021-10-25 14:00:00,153.94,154.19,153.91,154.12,5906.0,149.2052,149.4475,149.1761,149.3796,5906.0
2021-10-25 14:10:00,154.11,154.31,154.01,154.28,15649.0,149.3699,149.5638,149.273,149.5347,15649.0
2021-10-25 14:20:00,154.31,154.58,154.31,154.43,9275.0,149.5638,149.8255,149.5638,149.6801,9275.0
2021-10-25 14:30:00,154.47,154.49,154.21,154.29,10015.0,149.7189,149.7383,149.4669,149.5444,10015.0
2021-10-25 14:40:00,154.28,154.41,154.22,154.27,7311.0,149.5347,149.6607,149.4766,149.525,7311.0
2021-10-25 14:50:00,154.28,154.5,154.23,154.47,8208.0,149.5347,149.7479,149.4862,149.7189,8208.0
2021-10-25 15:00:00,154.46,154.65,154.26,154.48,19575.0,149.7092,149.8933,149.5153,149.7286,19575.0
2021-10-25 15:10:00,154.46,154.61,154.34,154.34,12362.0,149.7092,149.8546,149.5929,149.5929,12362.0
2021-10-25 15:20:00,154.37,154.51,154.17,154.51,17527.0,149.6219,149.7576,149.4281,149.7576,17527.0
2021-10-25 15:30:00,154.53,154.54,154.32,154.53,22624.0,149.777,149.7867,149.5735,149.777,22624.0
2021-10-25 15:40:00,154.51,154.69,154.35,154.5,32072.0,149.7576,149.9321,149.6026,149.7479,32072.0
2021-10-25 15:50:00,154.52,154.85,154.5,154.77,102074.0,149.7673,150.0872,149.7479,150.0096,102074.0
2021-10-26 09:30:00,156.66,157.11,155.69,156.32,71331.0,151.8415,152.2777,150.9013,151.512,71331.0
2021-10-26 09:40:00,156.4,156.83,156.13,156.41,22429.0,151.5895,152.0063,151.3278,151.5992,22429.0
2021-10-26 09:50:00,156.41,157.06,156.41,156.56,28732.0,151.5992,152.2292,151.5992,151.7446,28732.0
2021-10-26 10:00:00,156.47,157.61,156.47,157.27,35732.0,151.6574,152.7623,151.6574,152.4327,35732.0
2021-10-26 10:10:00,157.38,157.39,156.44,156.5,18111.0,152.5394,152.5491,151.6283,151.6864,18111.0
2021-10-26 10:20:00,156.51,157.08,156.43,156.81,29432.0,151.6961,152.2486,151.6186,151.9869,29432.0
2021-10-26 10:30:00,156.79,156.97,156.56,156.89,14514.0,151.9675,152.142,151.7446,152.0644,14514.0
2021-10-26 10:40:00,156.9,156.97,156.64,156.72,13900.0,152.0741,152.142,151.8221,151.8997,13900.0
2021-10-26 10:50:00,156.72,156.73,156.23,156.36,17121.0,151.8997,151.9094,151.4247,151.5507,17121.0
2021-10-26 11:00:00,156.41,156.57,156.16,156.22,22017.0,151.5992,151.7543,151.3569,151.415,22017.0
2021-10-26 11:10:00,156.29,156.38,155.86,156.38,12981.0,151.4829,151.5701,151.0661,151.5701,12981.0
2021-10-26 11:20:00,156.37,156.66,156.32,156.62,8186.0,151.5604,151.8415,151.512,151.8027,8186.0
2021-10-26 11:30:00,156.68,156.75,156.14,156.46,10087.0,151.8609,151.9287,151.3375,151.6477,10087.0
2021-10-26 11:40:00,156.41,156.65,156.36,156.37,6021.0,151.5992,151.8318,151.5507,151.5604,6021.0
2021-10-26 11:50:00,156.35,156.36,155.73,155.81,13284.0,151.541,151.5507,150.9401,151.0177,13284.0
2021-10-26 12:00:00,155.8,155.85,155.3,155.3,8923.0,151.008,151.0564,150.5233,150.5233,8923.0
2021-10-26 12:10:00,155.28,155.78,155.27,155.7,7842.0,150.504,150.9886,150.4943,150.911,7842.0
2021-10-26 12:20:00,155.68,155.76,155.54,155.54,7097.0,150.8916,150.9692,150.756,150.756,7097.0
2021-10-26 12:30:00,155.44,155.64,155.41,155.43,7144.0,150.659,150.8529,150.63,150.6493,7144.0
2021-10-26 12:40:00,155.39,155.52,155.17,155.28,13627.0,150.6106,150.7366,150.3973,150.504,13627.0
2021-10-26 12:50:00,155.28,155.5,155.17,155.5,6911.0,150.504,150.7172,150.3973,150.7172,6911.0
2021-10-26 13:00:00,155.49,155.61,155.32,155.32,11340.0,150.7075,150.8238,150.5427,150.5427,11340.0
2021-10-26 13:10:00,155.32,155.52,155.22,155.52,4178.0,150.5427,150.7366,150.4458,150.7366,4178.0
2021-10-26 13:20:00,155.53,155.6,155.2,155.43,6491.0,150.7463,150.8141,150.4264,150.6493,6491.0
2021-10-26 13:30:00,155.42,155.67,155.39,155.6,6017.0,150.6396,150.882,150.6106,150.8141,6017.0
2021-10-26 13:40:00,155.6,155.63,155.43,155.48,5053.0,150.8141,150.8432,150.6493,150.6978,5053.0
2021-10-26 13:50:00,155.51,155.71,155.51,155.71,7928.0,150.7269,150.9207,150.7269,150.9207,7928.0
2021-10-26 14:00:00,155.72,155.93,155.72,155.93,9041.0,150.9304,151.134,150.9304,151.134,9041.0
2021-10-26 14:10:00,155.86,155.97,155.76,155.92,8918.0,151.0661,151.1727,150.9692,151.1243,8918.0
2021-10-26 14:20:00,155.91,155.91,155.7,155.73,16164.0,151.1146,151.1146,150.911,150.9401,16164.0
2021-10-26 14:30:00,155.72,155.79,155.57,155.74,94217.0,150.9304,150.9983,150.785,150.9498,94217.0
2021-10-26 14:40:00,155.75,155.76,155.52,155.62,11371.0,150.9595,150.9692,150.7366,150.8335,11371.0
2021-10-26 14:50:00,155.6,155.72,155.36,155.65,14657.0,150.8141,150.9304,150.5815,150.8626,14657.0
2021-10-26 15:00:00,155.67,155.9,155.59,155.82,16875.0,150.882,151.1049,150.8044,151.0273,16875.0
2021-10-26 15:10:00,155.85,155.95,155.7,155.83,17827.0,151.0564,151.1533,150.911,151.037,17827.0
2021-10-26 15:20:00,155.88,156.08,155.79,155.93,19243.0,151.0855,151.2793,150.9983,151.134,19243.0
2021-10-26 15:30:00,155.93,156.25,155.92,156.06,26181.0,151.134,151.4441,151.1243,151.26,26181.0
2021-10-26 15:40:00,156.08,156.3,155.93,156.01,38263.0,151.2793,151.4926,151.134,151.2115,38263.0
2021-10-26 15:50:00,155.95,156.17,155.72,156.06,126303.0,151.1533,151.3666,150.9304,151.26,126303.0
2021-10-27 09:30:00,155.07,155.78,154.18,154.8,33755.0,150.3004,150.9886,149.4378,150.0387,33755.0
2021-10-27 09:40:00,154.79,155.98,154.46,155.71,25779.0,150.029,151.1824,149.7092,150.9207,25779.0
2021-10-27 09:50:00,155.48,155.84,155.24,155.41,24245.0,150.6978,151.0467,150.4652,150.63,24245.0
2021-10-27 10:00:00,155.43,156.35,155.29,156.35,20326.0,150.6493,151.541,150.5136,151.541,20326.0
2021-10-27 10:10:00,156.41,157.7,156.36,157.43,41728.0,151.5992,152.8495,151.5507,152.5878,41728.0
2021-10-27 10:20:00,157.45,157.77,157.12,157.12,32766.0,152.6072,152.9174,152.2874,152.2874,32766.0
2021-10-27 10:30:00,157.01,157.47,156.97,157.45,26684.0,152.1807,152.6266,152.142,152.6072,26684.0
2021-10-27 10:40:00,157.5,157.93,157.46,157.8,30281.0,152.6557,153.0724,152.6169,152.9464,30281.0
2021-10-27 10:50:00,157.78,158.37,157.58,157.95,46525.0,152.9271,153.4989,152.7332,153.0918,46525.0
2021-10-27 11:00:00,157.96,159.09,157.92,158.72,46141.0,153.1015,154.1968,153.0628,153.8381,46141.0
2021-10-27 11:10:00,158.69,159.18,158.52,158.98,23023.0,153.8091,154.284,153.6443,154.0901,23023.0
2021-10-27 11:20:00,159.04,159.22,158.8,158.97,31268.0,154.1483,154.3228,153.9157,154.0805,31268.0
2021-10-27 11:30:00,159.02,159.29,158.98,159.17,18211.0,154.1289,154.3906,154.0901,154.2743,18211.0
2021-10-27 11:40:00,159.16,159.46,158.96,158.96,25677.0,154.2646,154.5554,154.0708,154.0708,25677.0
2021-10-27 11:50:00,158.99,159.5,158.92,159.49,14470.0,154.0998,154.5942,154.032,154.5845,14470.0
2021-10-27 12:00:00,159.54,159.7,159.31,159.69,12421.0,154.6329,154.788,154.41,154.7783,12421.0
2021-10-27 12:10:00,159.75,159.97,159.69,159.88,23274.0,154.8365,155.0497,154.7783,154.9625,23274.0
2021-10-27 12:20:00,159.9,160.07,159.78,159.97,32495.0,154.9819,155.1466,154.8655,155.0497,32495.0
2021-10-27 12:30:00,159.96,160.03,159.78,159.86,16610.0,155.04,155.1079,154.8655,154.9431,16610.0
2021-10-27 12:40:00,159.87,159.97,159.69,159.77,20932.0,154.9528,155.0497,154.7783,154.8558,20932.0
2021-10-27 12:50:00,159.74,159.88,159.67,159.67,26583.0,154.8268,154.9625,154.7589,154.7589,26583.0
2021-10-27 13:00:00,159.67,159.7,159.4,159.5,23639.0,154.7589,154.788,154.4972,154.5942,23639.0
2021-10-27 13:10:00,159.47,159.59,159.4,159.52,27874.0,154.5651,154.6814,154.4972,154.6135,27874.0
2021-10-27 13:20:00,159.5,159.77,159.3,159.3,17109.0,154.5942,154.8558,154.4003,154.4003,17109.0
2021-10-27 13:30:00,159.33,159.46,159.2,159.36,11743.0,154.4294,154.5554,154.3034,154.4585,11743.0
2021-10-27 13:40:00,159.36,159.88,159.32,159.8,12142.0,154.4585,154.9625,154.4197,154.8849,12142.0
2021-10-27 13:50:00,159.78,160.22,159.75,160.22,19520.0,154.8655,155.292,154.8365,155.292,19520.0
2021-10-27 14:00:00,160.18,160.39,160.06,160.39,21095.0,155.2532,155.4568,155.1369,155.4568,21095.0
2021-10-27 14:10:00,160.39,160.42,160.25,160.35,11872.0,155.4568,155.4859,155.3211,155.418,11872.0
2021-10-27 14:20:00,160.36,160.56,160.32,160.56,12471.0,155.4277,155.6216,155.3889,155.6216,12471.0
2021-10-27 14:30:00,160.54,160.56,160.27,160.52,23154.0,155.6022,155.6216,155.3405,155.5828,23154.0
2021-10-27 14:40:00,160.51,160.52,160.19,160.25,17293.0,155.5731,155.5828,155.2629,155.3211,17293.0
2021-10-27 14:50:00,160.25,160.47,160.17,160.19,13876.0,155.3211,155.5343,155.2435,155.2629,13876.0
2021-10-27 15:00:00,160.15,160.16,159.73,159.73,22289.0,155.2242,155.2339,154.8171,154.8171,22289.0
2021-10-27 15:10:00,159.71,159.81,159.53,159.74,32236.0,154.7977,154.8946,154.6232,154.8268,32236.0
2021-10-27 15:20:00,159.76,160.04,159.73,160.04,33781.0,154.8462,155.1175,154.8171,155.1175,33781.0
2021-10-27 15:30:00,160.05,160.27,159.96,160.26,60874.0,155.1272,155.3405,155.04,155.3308,60874.0
2021-10-27 15:40:00,160.24,160.24,159.83,159.91,39303.0,155.3114,155.3114,154.914,154.9915,39303.0
2021-10-27 15:50:00,159.94,159.96,159.61,159.8,202357.0,155.0206,155.04,154.7008,154.8849,202357.0
2021-10-28 09:30:00,159.56,160.51,158.35,158.72,54750.0,154.6523,155.5731,153.4795,153.8381,54750.0
2021-10-28 09:40:00,158.57,159.38,158.26,159.37,23004.0,153.6928,154.4778,153.3923,154.4682,23004.0
2021-10-28 09:50:00,159.3,160.25,159.29,160.05,22840.0,154.4003,155.3211,154.3906,155.1272,22840.0
2021-10-28 10:00:00,160.03,160.5,159.61,159.84,40113.0,155.1079,155.5634,154.7008,154.9237,40113.0
2021-10-28 10:10:00,159.87,160.05,159.33,160.05,16138.0,154.9528,155.1272,154.4294,155.1272,16138.0
2021-10-28 10:20:00,159.97,160.64,159.85,160.45,34438.0,155.0497,155.6991,154.9334,155.5149,34438.0
2021-10-28 10:30:00,160.49,160.69,160.41,160.55,28050.0,155.5537,155.7476,155.4762,155.6119,28050.0
2021-10-28 10:40:00,160.61,160.73,160.0,160.04,55828.0,155.67,155.7863,155.0788,155.1175,55828.0
2021-10-28 10:50:00,160.01,160.32,159.95,160.32,24791.0,155.0885,155.3889,155.0303,155.3889,24791.0
2021-10-28 11:00:00,160.34,160.96,160.33,160.59,28479.0,155.4083,156.0092,155.3986,155.6506,28479.0
2021-10-28 11:10:00,160.64,160.91,160.57,160.73,13222.0,155.6991,155.9608,155.6312,155.7863,13222.0
2021-10-28 11:20:00,160.61,160.93,160.61,160.93,14608.0,155.67,155.9802,155.67,155.9802,14608.0
2021-10-28 11:30:00,160.97,161.38,160.92,161.12,21601.0,156.0189,156.4163,155.9705,156.1643,21601.0
2021-10-28 11:40:00,161.15,161.45,161.13,161.31,21518.0,156.1934,156.4842,156.174,156.3485,21518.0
2021-10-28 11:50:00,161.27,161.47,161.1,161.44,24732.0,156.3097,156.5036,156.1449,156.4745,24732.0
2021-10-28 12:00:00,161.52,161.92,161.48,161.48,26693.0,156.552,156.9397,156.5133,156.5133,26693.0
2021-10-28 12:10:00,161.47,161.83,161.45,161.72,12360.0,156.5036,156.8525,156.4842,156.7459,12360.0
2021-10-28 12:20:00,161.72,161.75,161.56,161.59,16919.0,156.7459,156.7749,156.5908,156.6199,16919.0
2021-10-28 12:30:00,161.57,161.82,161.48,161.81,16911.0,156.6005,156.8428,156.5133,156.8331,16911.0
2021-10-28 12:40:00,161.81,162.31,161.53,162.14,34672.0,156.8331,157.3177,156.5617,157.153,34672.0
2021-10-28 12:50:00,162.14,162.25,161.67,161.88,37932.0,157.153,157.2596,156.6974,156.901,37932.0
2021-10-28 13:00:00,161.92,162.03,161.2,161.31,67165.0,156.9397,157.0463,156.2419,156.3485,67165.0
2021-10-28 13:10:00,161.28,161.56,160.2,160.27,76539.0,156.3194,156.5908,155.2726,155.3405,76539.0
2021-10-28 13:20:00,160.19,160.41,160.03,160.31,17828.0,155.2629,155.4762,155.1079,155.3792,17828.0
2021-10-28 13:30:00,160.35,160.79,160.3,160.68,14874.0,155.418,155.8445,155.3695,155.7379,14874.0
2021-10-28 13:40:00,160.66,160.72,160.37,160.65,47356.0,155.7185,155.7766,155.4374,155.7088,47356.0
2021-10-28 13:50:00,160.62,160.66,159.95,160.2,30633.0,155.6797,155.7185,155.0303,155.2726,30633.0
2021-10-28 14:00:00,160.26,160.74,160.15,160.63,37554.0,155.3308,155.796,155.2242,155.6894,37554.0
2021-10-28 14:10:00,160.68,160.68,160.21,160.21,33350.0,155.7379,155.7379,155.2823,155.2823,33350.0
2021-10-28 14:20:00,160.21,160.27,159.74,160.08,87311.0,155.2823,155.3405,154.8268,155.1563,87311.0
2021-10-28 14:30:00,160.13,160.28,159.56,159.65,47454.0,155.2048,155.3502,154.6523,154.7395,47454.0
2021-10-28 14:40:00,159.62,159.71,159.23,159.31,38633.0,154.7105,154.7977,154.3325,154.41,38633.0
2021-10-28 14:50:00,159.41,159.57,159.12,159.16,79769.0,154.5069,154.662,154.2258,154.2646,79769.0
2021-10-28 15:00:00,159.16,159.64,159.16,159.57,24168.0,154.2646,154.7298,154.2646,154.662,24168.0
2021-10-28 15:10:00,159.53,159.98,159.51,159.62,30400.0,154.6232,155.0594,154.6038,154.7105,30400.0
2021-10-28 15:20:00,159.67,159.77,159.4,159.67,21088.0,154.7589,154.8558,154.4972,154.7589,21088.0
2021-10-28 15:30:00,159.6,159.83,159.09,159.19,46103.0,154.6911,154.914,154.1968,154.2937,46103.0
2021-10-28 15:40:00,159.24,159.43,159.03,159.21,113368.0,154.3422,154.5263,154.1386,154.3131,113368.0
2021-10-28 15:50:00,159.2,160.11,159.19,159.95,162959.0,154.3034,155.1854,154.2937,155.0303,162959.0
2021-10-29 09:30:00,158.76,159.7,158.26,159.68,65767.0,153.8769,154.788,153.3923,154.7686,65767.0
2021-10-29 09:40:00,159.7,159.7,158.94,159.02,76824.0,154.788,154.788,154.0514,154.1289,76824.0
2021-10-29 09:50:00,159.05,159.28,158.07,158.07,55358.0,154.158,154.3809,153.2081,153.2081,55358.0
2021-10-29 10:00:00,158.15,158.87,157.45,158.79,76593.0,153.2857,153.9835,152.6072,153.906,76593.0
2021-10-29 10:10:00,158.73,158.73,158.23,158.33,24886.0,153.8478,153.8478,153.3632,153.4601,24886.0
2021-10-29 10:20:00,158.3,159.27,158.29,158.67,39631.0,153.4311,154.3712,153.4214,153.7897,39631.0
2021-10-29 10:30:00,158.59,159.82,158.5,159.82,22150.0,153.7121,154.9043,153.6249,154.9043,22150.0
2021-10-29 10:40:00,159.76,160.08,159.61,159.99,22335.0,154.8462,155.1563,154.7008,155.0691,22335.0
2021-10-29 10:50:00,159.83,160.28,159.83,160.15,31780.0,154.914,155.3502,154.914,155.2242,31780.0
2021-10-29 11:00:00,160.14,160.44,160.04,160.32,19175.0,155.2145,155.5052,155.1175,155.3889,19175.0
2021-10-29 11:10:00,160.41,160.64,160.19,160.34,14479.0,155.4762,155.6991,155.2629,155.4083,14479.0
2021-10-29 11:20:00,160.44,160.79,160.44,160.73,12287.0,155.5052,155.8445,155.5052,155.7863,12287.0
2021-10-29 11:30:00,160.77,161.05,160.7,160.98,17776.0,155.8251,156.0965,155.7572,156.0286,17776.0
2021-10-29 11:40:00,160.95,160.95,160.44,160.69,31751.0,155.9996,155.9996,155.5052,155.7476,31751.0
2021-10-29 11:50:00,160.68,160.85,160.41,160.49,22048.0,155.7379,155.9026,155.4762,155.5537,22048.0
2021-10-29 12:00:00,160.4,160.58,160.35,160.35,19365.0,155.4665,155.6409,155.418,155.418,19365.0
2021-10-29 12:10:00,160.36,160.39,159.79,159.9,50126.0,155.4277,155.4568,154.8752,154.9819,50126.0
2021-10-29 12:20:00,159.89,160.04,159.66,159.67,13687.0,154.9722,155.1175,154.7492,154.7589,13687.0
2021-10-29 12:30:00,159.65,159.69,158.96,159.08,41617.0,154.7395,154.7783,154.0708,154.1871,41617.0
2021-10-29 12:40:00,159.0,159.1,158.69,158.75,15887.0,154.1095,154.2065,153.8091,153.8672,15887.0
2021-10-29 12:50:00,158.71,159.12,158.55,158.63,36985.0,153.8285,154.2258,153.6734,153.7509,36985.0
2021-10-29 13:00:00,158.64,158.65,158.06,158.13,36282.0,153.7606,153.7703,153.1984,153.2663,36282.0
2021-10-29 13:10:00,158.11,158.25,157.62,158.24,30489.0,153.2469,153.3826,152.772,153.3729,30489.0
2021-10-29 13:20:00,158.25,158.38,158.11,158.27,14085.0,153.3826,153.5086,153.2469,153.402,14085.0
2021-10-29 13:30:00,158.3,158.43,158.21,158.34,8031.0,153.4311,153.5571,153.3438,153.4698,8031.0
2021-10-29 13:40:00,158.38,158.44,158.01,158.1,14272.0,153.5086,153.5668,153.15,153.2372,14272.0
2021-10-29 13:50:00,158.1,158.32,158.04,158.11,15187.0,153.2372,153.4504,153.1791,153.2469,15187.0
2021-10-29 14:00:00,158.1,158.22,157.99,158.2,26478.0,153.2372,153.3535,153.1306,153.3341,26478.0
2021-10-29 14:10:00,158.16,158.2,158.0,158.05,11574.0,153.2954,153.3341,153.1403,153.1888,11574.0
2021-10-29 14:20:00,157.95,158.14,157.95,157.98,11313.0,153.0918,153.276,153.0918,153.1209,11313.0
2021-10-29 14:30:00,157.86,158.24,157.86,158.14,8104.0,153.0046,153.3729,153.0046,153.276,8104.0
2021-10-29 14:40:00,158.14,158.5,158.09,158.5,15307.0,153.276,153.6249,153.2275,153.6249,15307.0
2021-10-29 14:50:00,158.46,158.52,158.41,158.52,11809.0,153.5861,153.6443,153.5377,153.6443,11809.0
2021-10-29 15:00:00,158.52,158.6,158.33,158.36,18032.0,153.6443,153.7218,153.4601,153.4892,18032.0
2021-10-29 15:10:00,158.35,158.74,158.32,158.68,11976.0,153.4795,153.8575,153.4504,153.7994,11976.0
2021-10-29 15:20:00,158.68,158.8,158.43,158.78,18961.0,153.7994,153.9157,153.5571,153.8963,18961.0
2021-10-29 15:30:00,158.79,159.37,158.67,159.29,19051.0,153.906,154.4682,153.7897,154.3906,19051.0
2021-10-29 15:40:00,159.31,159.53,159.2,159.41,23562.0,154.41,154.6232,154.3034,154.5069,23562.0
2021-10-29 15:50:00,159.39,160.18,159.26,160.06,156760.0,154.4875,155.2532,154.3615,155.1369,156760.0
2021-11-01 09:30:00,160.4,161.28,159.29,161.2,95470.0,155.4665,156.3194,154.3906,156.2419,95470.0
2021-11-01 09:40:00,161.13,161.95,160.72,161.56,63384.0,156.174,156.9688,155.7766,156.5908,63384.0
2021-11-01 09:50:00,161.61,161.88,161.16,161.46,22131.0,156.6393,156.901,156.2031,156.4939,22131.0
2021-11-01 10:00:00,161.47,161.93,161.21,161.83,23708.0,156.5036,156.9494,156.2516,156.8525,23708.0
2021-11-01 10:10:00,161.73,161.73,161.2,161.33,26302.0,156.7556,156.7556,156.2419,156.3679,26302.0
2021-11-01 10:20:00,161.33,161.45,160.91,161.33,18535.0,156.3679,156.4842,155.9608,156.3679,18535.0
2021-11-01 10:30:00,161.27,161.27,160.84,161.01,13700.0,156.3097,156.3097,155.8929,156.0577,13700.0
2021-11-01 10:40:00,161.1,161.5,161.03,161.25,18087.0,156.1449,156.5326,156.0771,156.2903,18087.0
2021-11-01 10:50:00,161.22,161.3,160.95,161.08,18264.0,156.2613,156.3388,155.9996,156.1256,18264.0
2021-11-01 11:00:00,161.08,161.48,161.02,161.17,18106.0,156.1256,156.5133,156.0674,156.2128,18106.0
2021-11-01 11:10:00,161.16,161.66,161.13,161.62,9705.0,156.2031,156.6877,156.174,156.6489,9705.0
2021-11-01 11:20:00,161.66,162.08,161.66,162.08,56048.0,156.6877,157.0948,156.6877,157.0948,56048.0
2021-11-01 11:30:00,162.07,162.14,161.64,161.83,57305.0,157.0851,157.153,156.6683,156.8525,57305.0
2021-11-01 11:40:00,161.86,161.86,161.57,161.81,18945.0,156.8816,156.8816,156.6005,156.8331,18945.0
2021-11-01 11:50:00,161.81,161.84,161.56,161.7,57675.0,156.8331,156.8622,156.5908,156.7265,57675.0
2021-11-01 12:00:00,161.75,161.79,161.33,161.48,56429.0,156.7749,156.8137,156.3679,156.5133,56429.0
2021-11-01 12:10:00,161.5,161.66,161.21,161.34,14498.0,156.5326,156.6877,156.2516,156.3776,14498.0
2021-11-01 12:20:00,161.34,161.48,161.17,161.29,20252.0,156.3776,156.5133,156.2128,156.3291,20252.0
2021-11-01 12:30:00,161.24,161.58,161.23,161.55,9513.0,156.2806,156.6102,156.2709,156.5811,9513.0
2021-11-01 12:40:00,161.55,161.81,161.43,161.81,7083.0,156.5811,156.8331,156.4648,156.8331,7083.0
2021-11-01 12:50:00,161.78,161.92,161.68,161.73,20881.0,156.804,156.9397,156.7071,156.7556,20881.0
2021-11-01 13:00:00,161.72,161.78,161.59,161.69,14687.0,156.7459,156.804,156.6199,156.7168,14687.0
2021-11-01 13:10:00,161.66,161.74,161.45,161.71,8345.0,156.6877,156.7653,156.4842,156.7362,8345.0
2021-11-01 13:20:00,161.71,161.97,161.61,161.92,25968.0,156.7362,156.9882,156.6393,156.9397,25968.0
2021-11-01 13:30:00,161.92,161.93,161.68,161.87,72469.0,156.9397,156.9494,156.7071,156.8913,72469.0
2021-11-01 13:40:00,161.9,161.95,161.75,161.77,17785.0,156.9203,156.9688,156.7749,156.7943,17785.0
2021-11-01 13:50:00,161.81,161.81,161.54,161.67,14818.0,156.8331,156.8331,156.5714,156.6974,14818.0
2021-11-01 14:00:00,161.67,161.74,161.53,161.58,15580.0,156.6974,156.7653,156.5617,156.6102,15580.0
2021-11-01 14:10:00,161.55,161.57,161.17,161.3,13188.0,156.5811,156.6005,156.2128,156.3388,13188.0
2021-11-01 14:20:00,161.29,161.61,161.26,161.61,5231.0,156.3291,156.6393,156.3,156.6393,5231.0
2021-11-01 14:30:00,161.62,161.99,161.54,161.96,43663.0,156.6489,157.0076,156.5714,156.9785,43663.0
2021-11-01 14:40:00,161.87,162.15,161.83,161.93,54529.0,156.8913,157.1626,156.8525,156.9494,54529.0
2021-11-01 14:50:00,161.94,161.97,161.65,161.66,40357.0,156.9591,156.9882,156.678,156.6877,40357.0
2021-11-01 15:00:00,161.66,161.66,161.49,161.57,40648.0,156.6877,156.6877,156.5229,156.6005,40648.0
2021-11-01 15:10:00,161.58,161.6,161.29,161.31,19865.0,156.6102,156.6296,156.3291,156.3485,19865.0
2021-11-01 15:20:00,161.28,161.66,161.22,161.59,11807.0,156.3194,156.6877,156.2613,156.6199,11807.0
2021-11-01 15:30:00,161.6,161.61,161.47,161.53,38630.0,156.6296,156.6393,156.5036,156.5617,38630.0
2021-11-01 15:40:00,161.53,161.69,161.45,161.62,96280.0,156.5617,156.7168,156.4842,156.6489,96280.0
2021-11-01 15:50:00,161.65,161.93,161.65,161.89,172203.0,156.678,156.9494,156.678,156.9106,172203.0
2021-11-02 09:30:00,161.01,161.92,159.71,160.12,140833.0,156.0577,156.9397,154.7977,155.1951,140833.0
2021-11-02 09:40:00,160.13,160.16,158.46,159.16,78628.0,155.2048,155.2339,153.5861,154.2646,78628.0
2021-11-02 09:50:00,159.1,159.76,159.07,159.22,35361.0,154.2065,154.8462,154.1774,154.3228,35361.0
2021-11-02 10:00:00,159.09,160.56,158.72,160.56,68230.0,154.1968,155.6216,153.8381,155.6216,68230.0
2021-11-02 10:10:00,160.56,160.6,159.32,159.39,37198.0,155.6216,155.6603,154.4197,154.4875,37198.0
2021-11-02 10:20:00,159.4,159.52,158.79,158.96,70422.0,154.4972,154.6135,153.906,154.0708,70422.0
2021-11-02 10:30:00,158.89,159.21,158.33,158.98,56368.0,154.0029,154.3131,153.4601,154.0901,56368.0
2021-11-02 10:40:00,158.84,159.41,158.58,158.87,49654.0,153.9545,154.5069,153.7025,153.9835,49654.0
2021-11-02 10:50:00,158.83,159.48,158.7,159.45,41068.0,153.9448,154.5748,153.8188,154.5457,41068.0
2021-11-02 11:00:00,159.45,159.95,159.33,159.7,39001.0,154.5457,155.0303,154.4294,154.788,39001.0
2021-11-02 11:10:00,159.76,160.23,159.76,160.22,22875.0,154.8462,155.3017,154.8462,155.292,22875.0
2021-11-02 11:20:00,160.18,161.26,160.14,160.78,73730.0,155.2532,156.3,155.2145,155.8348,73730.0
2021-11-02 11:30:00,160.76,160.77,159.94,160.61,34622.0,155.8154,155.8251,155.0206,155.67,34622.0
2021-11-02 11:40:00,160.7,160.71,159.93,160.02,21403.0,155.7572,155.7669,155.0109,155.0982,21403.0
2021-11-02 11:50:00,160.05,160.11,159.25,159.34,21600.0,155.1272,155.1854,154.3518,154.4391,21600.0
2021-11-02 12:00:00,159.26,159.31,158.69,159.08,28834.0,154.3615,154.41,153.8091,154.1871,28834.0
2021-11-02 12:10:00,159.11,159.88,158.94,159.65,36219.0,154.2162,154.9625,154.0514,154.7395,36219.0
2021-11-02 12:20:00,159.69,159.97,159.61,159.93,11962.0,154.7783,155.0497,154.7008,155.0109,11962.0
2021-11-02 12:30:00,159.95,160.47,159.84,159.92,19479.0,155.0303,155.5343,154.9237,155.0012,19479.0
2021-11-02 12:40:00,159.96,160.17,159.92,160.12,9373.0,155.04,155.2435,155.0012,155.1951,9373.0
2021-11-02 12:50:00,160.11,160.45,159.98,160.18,22710.0,155.1854,155.5149,155.0594,155.2532,22710.0
2021-11-02 13:00:00,160.13,160.23,160.06,160.06,15216.0,155.2048,155.3017,155.1369,155.1369,15216.0
2021-11-02 13:10:00,160.08,160.32,160.03,160.19,9711.0,155.1563,155.3889,155.1079,155.2629,9711.0
2021-11-02 13:20:00,160.23,160.5,160.13,160.13,13403.0,155.3017,155.5634,155.2048,155.2048,13403.0
2021-11-02 13:30:00,160.15,160.44,160.12,160.3,11784.0,155.2242,155.5052,155.1951,155.3695,11784.0
2021-11-02 13:40:00,160.25,160.43,160.19,160.23,19577.0,155.3211,155.4955,155.2629,155.3017,19577.0
2021-11-02 13:50:00,160.26,160.26,159.96,159.96,19295.0,155.3308,155.3308,155.04,155.04,19295.0
2021-11-02 14:00:00,160.0,160.27,159.96,160.08,45200.0,155.0788,155.3405,155.04,155.1563,45200.0
2021-11-02 14:10:00,160.13,160.21,160.03,160.09,5068.0,155.2048,155.2823,155.1079,155.166,5068.0
2021-11-02 14:20:00,160.09,160.19,159.95,160.06,11263.0,155.166,155.2629,155.0303,155.1369,11263.0
2021-11-02 14:30:00,160.0,160.2,159.98,160.07,28697.0,155.0788,155.2726,155.0594,155.1466,28697.0
2021-11-02 14:40:00,160.04,160.59,160.03,160.13,42628.0,155.1175,155.6506,155.1079,155.2048,42628.0
2021-11-02 14:50:00,160.11,160.21,159.95,159.95,29250.0,155.1854,155.2823,155.0303,155.0303,29250.0
2021-11-02 15:00:00,159.99,160.14,159.99,160.14,20196.0,155.0691,155.2145,155.0691,155.2145,20196.0
2021-11-02 15:10:00,160.13,160.13,159.94,160.05,22955.0,155.2048,155.2048,155.0206,155.1272,22955.0
2021-11-02 15:20:00,160.01,160.17,159.85,160.11,32328.0,155.0885,155.2435,154.9334,155.1854,32328.0
2021-11-02 15:30:00,160.11,160.43,159.98,160.38,33475.0,155.1854,155.4955,155.0594,155.4471,33475.0
2021-11-02 15:40:00,160.33,160.79,160.26,160.46,142396.0,155.3986,155.8445,155.3308,155.5246,142396.0
2021-11-02 15:50:00,160.5,160.61,159.98,160.07,260406.0,155.5634,155.67,155.0594,155.1466,260406.0
2021-11-03 09:30:00,160.76,160.76,157.07,158.36,133239.0,155.8154,155.8154,152.2389,153.4892,133239.0
2021-11-03 09:40:00,158.3,160.45,158.25,160.26,96532.0,153.4311,155.5149,153.3826,155.3308,96532.0
2021-11-03 09:50:00,160.44,160.93,159.45,160.77,65277.0,155.5052,155.9802,154.5457,155.8251,65277.0
2021-11-03 10:00:00,160.85,161.6,160.54,161.25,70112.0,155.9026,156.6296,155.6022,156.2903,70112.0
2021-11-03 10:10:00,161.25,162.57,161.19,161.88,72020.0,156.2903,157.5697,156.2322,156.901,72020.0
2021-11-03 10:20:00,161.78,161.97,161.1,161.41,55170.0,156.804,156.9882,156.1449,156.4454,55170.0
2021-11-03 10:30:00,161.27,163.5,161.27,163.34,55140.0,156.3097,158.4711,156.3097,158.316,55140.0
2021-11-03 10:40:00,163.57,163.8,163.39,163.74,33537.0,158.539,158.7619,158.3645,158.7037,33537.0
2021-11-03 10:50:00,163.76,164.75,163.31,164.6,72454.0,158.7231,159.6827,158.287,159.5373,72454.0
2021-11-03 11:00:00,164.6,165.08,164.58,164.59,116308.0,159.5373,160.0025,159.5179,159.5276,116308.0
2021-11-03 11:10:00,164.6,165.14,164.19,165.14,41423.0,159.5373,160.0607,159.1399,160.0607,41423.0
2021-11-03 11:20:00,165.11,165.99,165.04,165.63,74560.0,160.0316,160.8845,159.9638,160.5356,74560.0
2021-11-03 11:30:00,165.71,166.52,165.67,166.52,68325.0,160.6131,161.3982,160.5744,161.3982,68325.0
2021-11-03 11:40:00,166.55,166.82,165.47,165.47,51085.0,161.4273,161.689,160.3805,160.3805,51085.0
2021-11-03 11:50:00,165.29,165.45,164.69,164.85,19397.0,160.2061,160.3611,159.6245,159.7796,19397.0
2021-11-03 12:00:00,164.85,165.18,164.75,164.77,12348.0,159.7796,160.0995,159.6827,159.7021,12348.0
2021-11-03 12:10:00,164.83,164.85,164.02,164.21,60451.0,159.7602,159.7796,158.9751,159.1593,60451.0
2021-11-03 12:20:00,164.08,164.2,163.85,164.09,18749.0,159.0333,159.1496,158.8104,159.043,18749.0
2021-11-03 12:30:00,164.16,164.25,163.79,163.79,20662.0,159.1108,159.1981,158.7522,158.7522,20662.0
2021-11-03 12:40:00,163.83,163.97,163.64,163.91,21476.0,158.791,158.9267,158.6068,158.8685,21476.0
2021-11-03 12:50:00,163.91,163.91,163.49,163.85,17497.0,158.8685,158.8685,158.4614,158.8104,17497.0
2021-11-03 13:00:00,163.91,164.23,163.68,163.87,17362.0,158.8685,159.1787,158.6456,158.8297,17362.0
2021-11-03 13:10:00,163.87,163.87,163.48,163.49,11181.0,158.8297,158.8297,158.4517,158.4614,11181.0
2021-11-03 13:20:00,163.43,163.54,163.33,163.46,14971.0,158.4033,158.5099,158.3064,158.4324,14971.0
2021-11-03 13:30:00,163.42,163.62,163.35,163.42,10595.0,158.3936,158.5874,158.3257,158.3936,10595.0
2021-11-03 13:40:00,163.42,163.44,163.11,163.25,13031.0,158.3936,158.413,158.0931,158.2288,13031.0
2021-11-03 13:50:00,163.22,163.67,163.0,163.46,16540.0,158.1997,158.6359,157.9865,158.4324,16540.0
2021-11-03 14:00:00,163.46,164.4,163.46,163.99,25080.0,158.4324,159.3434,158.4324,158.9461,25080.0
2021-11-03 14:10:00,163.91,164.16,163.55,164.0,16039.0,158.8685,159.1108,158.5196,158.9557,16039.0
2021-11-03 14:20:00,164.12,164.45,164.0,164.45,33072.0,159.0721,159.3919,158.9557,159.3919,33072.0
2021-11-03 14:30:00,164.45,164.53,164.1,164.27,31810.0,159.3919,159.4694,159.0527,159.2174,31810.0
2021-11-03 14:40:00,164.33,164.56,164.21,164.51,60116.0,159.2756,159.4985,159.1593,159.4501,60116.0
2021-11-03 14:50:00,164.5,164.92,164.48,164.69,31865.0,159.4404,159.8474,159.421,159.6245,31865.0
2021-11-03 15:00:00,164.69,164.87,164.49,164.55,35207.0,159.6245,159.799,159.4307,159.4888,35207.0
2021-11-03 15:10:00,164.46,164.56,164.0,164.3,18201.0,159.4016,159.4985,158.9557,159.2465,18201.0
2021-11-03 15:20:00,164.22,164.5,164.19,164.38,18029.0,159.169,159.4404,159.1399,159.3241,18029.0
2021-11-03 15:30:00,164.37,164.43,164.12,164.34,37555.0,159.3144,159.3725,159.0721,159.2853,37555.0
2021-11-03 15:40:00,164.37,164.67,164.21,164.67,72101.0,159.3144,159.6051,159.1593,159.6051,72101.0
2021-11-03 15:50:00,164.66,164.67,164.29,164.36,189309.0,159.5954,159.6051,159.2368,159.3047,189309.0
2021-11-04 09:30:00,166.02,166.02,163.91,164.0,106483.0,160.9136,160.9136,158.8685,158.9557,106483.0
2021-11-04 09:40:00,163.94,166.0,163.89,164.8,181703.0,158.8976,160.8942,158.8491,159.7311,181703.0
2021-11-04 09:50:00,164.79,165.09,164.03,164.25,32015.0,159.7214,160.0122,158.9848,159.1981,32015.0
2021-11-04 10:00:00,164.09,165.11,164.09,164.84,52318.0,159.043,160.0316,159.043,159.7699,52318.0
2021-11-04 10:10:00,164.9,165.1,164.76,164.97,15216.0,159.8281,160.0219,159.6924,159.8959,15216.0
2021-11-04 10:20:00,165.03,165.03,164.29,164.49,12909.0,159.9541,159.9541,159.2368,159.4307,12909.0
2021-11-04 10:30:00,164.57,165.45,164.57,165.22,28525.0,159.5082,160.3611,159.5082,160.1382,28525.0
2021-11-04 10:40:00,165.19,165.27,164.7,164.82,15705.0,160.1091,160.1867,159.6342,159.7505,15705.0
2021-11-04 10:50:00,164.89,165.02,164.69,164.83,18442.0,159.8184,159.9444,159.6245,159.7602,18442.0
2021-11-04 11:00:00,164.79,164.79,163.67,164.08,29511.0,159.7214,159.7214,158.6359,159.0333,29511.0
2021-11-04 11:10:00,164.0,164.25,163.88,164.1,17966.0,158.9557,159.1981,158.8394,159.0527,17966.0
2021-11-04 11:20:00,164.15,164.24,163.48,163.76,43087.0,159.1011,159.1884,158.4517,158.7231,43087.0
2021-11-04 11:30:00,163.7,163.7,162.71,162.92,57843.0,158.665,158.665,157.7054,157.909,57843.0
2021-11-04 11:40:00,162.98,163.51,162.93,163.11,27062.0,157.9671,158.4808,157.9187,158.0931,27062.0
2021-11-04 11:50:00,163.02,163.89,162.98,163.87,9691.0,158.0059,158.8491,157.9671,158.8297,9691.0
2021-11-04 12:00:00,163.91,163.97,163.31,163.58,11666.0,158.8685,158.9267,158.287,158.5487,11666.0
2021-11-04 12:10:00,163.58,164.12,163.58,164.12,18528.0,158.5487,159.0721,158.5487,159.0721,18528.0
2021-11-04 12:20:00,164.06,164.07,163.82,163.92,12059.0,159.0139,159.0236,158.7813,158.8782,12059.0
2021-11-04 12:30:00,163.89,163.96,163.61,163.72,6677.0,158.8491,158.917,158.5777,158.6844,6677.0
2021-11-04 12:40:00,163.73,164.15,163.73,164.13,11258.0,158.694,159.1011,158.694,159.0817,11258.0
2021-11-04 12:50:00,164.11,164.31,163.72,163.74,7300.0,159.0624,159.2562,158.6844,158.7037,7300.0
2021-11-04 13:00:00,163.75,163.9,163.55,163.84,22277.0,158.7134,158.8588,158.5196,158.8007,22277.0
2021-11-04 13:10:00,163.9,164.27,163.79,164.27,8960.0,158.8588,159.2174,158.7522,159.2174,8960.0
2021-11-04 13:20:00,164.24,164.4,164.12,164.38,5502.0,159.1884,159.3434,159.0721,159.3241,5502.0
2021-11-04 13:30:00,164.39,164.79,164.38,164.58,15634.0,159.3337,159.7214,159.3241,159.5179,15634.0
2021-11-04 13:40:00,164.64,165.14,164.54,165.0,21912.0,159.5761,160.0607,159.4791,159.925,21912.0
2021-11-04 13:50:00,165.05,165.51,164.94,165.5,19787.0,159.9734,160.4193,159.8668,160.4096,19787.0
2021-11-04 14:00:00,165.53,165.55,165.02,165.17,14712.0,160.4387,160.4581,159.9444,160.0898,14712.0
2021-11-04 14:10:00,165.14,165.23,165.04,165.23,6441.0,160.0607,160.1479,159.9638,160.1479,6441.0
2021-11-04 14:20:00,165.23,165.3,164.7,164.9,16539.0,160.1479,160.2158,159.6342,159.8281,16539.0
2021-11-04 14:30:00,164.85,164.86,164.42,164.6,8603.0,159.7796,159.7893,159.3628,159.5373,8603.0
2021-11-04 14:40:00,164.62,164.69,164.35,164.54,41624.0,159.5567,159.6245,159.295,159.4791,41624.0
2021-11-04 14:50:00,164.35,164.35,164.19,164.21,5564.0,159.295,159.295,159.1399,159.1593,5564.0
2021-11-04 15:00:00,164.14,164.29,163.94,164.25,12564.0,159.0914,159.2368,158.8976,159.1981,12564.0
2021-11-04 15:10:00,164.26,164.34,163.96,164.29,11014.0,159.2077,159.2853,158.917,159.2368,11014.0
2021-11-04 15:20:00,164.28,164.78,164.23,164.63,13927.0,159.2271,159.7118,159.1787,159.5664,13927.0
2021-11-04 15:30:00,164.65,164.85,164.42,164.43,21113.0,159.5858,159.7796,159.3628,159.3725,21113.0
2021-11-04 15:40:00,164.38,164.5,163.91,163.91,39005.0,159.3241,159.4404,158.8685,158.8685,39005.0
2021-11-04 15:50:00,164.0,164.22,163.8,164.09,127862.0,158.9557,159.169,158.7619,159.043,127862.0
2021-11-05 09:30:00,169.11,171.27,169.11,170.02,309397.0,163.9086,166.0021,163.9086,164.7906,309397.0
2021-11-05 09:40:00,170.18,171.68,168.67,169.31,218555.0,164.9457,166.3995,163.4821,164.1024,218555.0
2021-11-05 09:50:00,169.37,169.45,167.71,168.14,70455.0,164.1606,164.2381,162.5516,162.9684,70455.0
2021-11-05 10:00:00,168.15,168.9,167.99,168.01,65016.0,162.9781,163.705,162.823,162.8424,65016.0
2021-11-05 10:10:00,168.01,168.65,167.48,167.64,65169.0,162.8424,163.4627,162.3287,162.4838,65169.0
2021-11-05 10:20:00,167.63,168.02,167.08,167.3,41855.0,162.4741,162.8521,161.941,162.1542,41855.0
2021-11-05 10:30:00,167.18,167.75,167.04,167.54,28931.0,162.0379,162.5904,161.9022,162.3869,28931.0
2021-11-05 10:40:00,167.5,167.82,167.22,167.75,31644.0,162.3481,162.6583,162.0767,162.5904,31644.0
2021-11-05 10:50:00,167.71,167.95,166.7,166.85,57077.0,162.5516,162.7843,161.5727,161.7181,57077.0
2021-11-05 11:00:00,166.81,167.91,166.77,167.55,21331.0,161.6793,162.7455,161.6405,162.3966,21331.0
2021-11-05 11:10:00,167.57,167.98,167.38,167.76,39817.0,162.4159,162.8133,162.2318,162.6001,39817.0
2021-11-05 11:20:00,167.76,168.36,167.64,168.29,25073.0,162.6001,163.1816,162.4838,163.1138,25073.0
2021-11-05 11:30:00,168.29,168.34,167.36,167.72,32017.0,163.1138,163.1623,162.2124,162.5613,32017.0
2021-11-05 11:40:00,167.7,167.81,167.47,167.69,33737.0,162.5419,162.6486,162.319,162.5322,33737.0
2021-11-05 11:50:00,167.68,168.35,167.58,167.9,30781.0,162.5226,163.1719,162.4256,162.7358,30781.0
2021-11-05 12:00:00,167.93,168.21,167.86,168.19,23467.0,162.7649,163.0363,162.697,163.0169,23467.0
2021-11-05 12:10:00,168.25,168.56,168.14,168.15,33943.0,163.075,163.3755,162.9684,162.9781,33943.0
2021-11-05 12:20:00,168.1,168.26,168.06,168.09,28453.0,162.9296,163.0847,162.8909,162.9199,28453.0
2021-11-05 12:30:00,168.11,168.55,168.03,168.23,17742.0,162.9393,163.3658,162.8618,163.0556,17742.0
2021-11-05 12:40:00,168.33,168.33,167.9,168.0,23609.0,163.1526,163.1526,162.7358,162.8327,23609.0
2021-11-05 12:50:00,167.99,168.01,167.56,167.75,25094.0,162.823,162.8424,162.4062,162.5904,25094.0
2021-11-05 13:00:00,167.83,168.09,167.54,167.74,21991.0,162.6679,162.9199,162.3869,162.5807,21991.0
2021-11-05 13:10:00,167.65,167.66,167.23,167.66,22290.0,162.4935,162.5032,162.0864,162.5032,22290.0
2021-11-05 13:20:00,167.65,167.73,166.88,167.0,25083.0,162.4935,162.571,161.7472,161.8635,25083.0
2021-11-05 13:30:00,166.96,167.36,166.9,166.95,22114.0,161.8247,162.2124,161.7665,161.815,22114.0
2021-11-05 13:40:00,166.95,166.99,166.55,166.66,17180.0,161.815,161.8538,161.4273,161.5339,17180.0
2021-11-05 13:50:00,166.66,167.13,166.65,167.12,27957.0,161.5339,161.9895,161.5242,161.9798,27957.0
2021-11-05 14:00:00,167.14,167.43,166.9,167.42,18501.0,161.9992,162.2802,161.7665,162.2706,18501.0
2021-11-05 14:10:00,167.37,167.5,167.23,167.23,21957.0,162.2221,162.3481,162.0864,162.0864,21957.0
2021-11-05 14:20:00,167.26,167.52,166.86,167.1,30900.0,162.1155,162.3675,161.7278,161.9604,30900.0
2021-11-05 14:30:00,167.08,167.59,167.0,167.4,42922.0,161.941,162.4353,161.8635,162.2512,42922.0
2021-11-05 14:40:00,167.4,167.4,166.69,166.73,92391.0,162.2512,162.2512,161.563,161.6018,92391.0
2021-11-05 14:50:00,166.79,167.11,166.23,167.08,33269.0,161.6599,161.9701,161.1172,161.941,33269.0
2021-11-05 15:00:00,167.08,167.1,166.36,166.7,28127.0,161.941,161.9604,161.2432,161.5727,28127.0
2021-11-05 15:10:00,166.72,167.16,166.69,167.07,28592.0,161.5921,162.0186,161.563,161.9313,28592.0
2021-11-05 15:20:00,167.07,167.15,166.51,166.8,29029.0,161.9313,162.0089,161.3885,161.6696,29029.0
2021-11-05 15:30:00,166.8,167.13,166.8,167.07,32169.0,161.6696,161.9895,161.6696,161.9313,32169.0
2021-11-05 15:40:00,167.02,167.3,166.82,167.2,83956.0,161.8829,162.1542,161.689,162.0573,83956.0
2021-11-05 15:50:00,167.27,167.71,167.27,167.62,132229.0,162.1252,162.5516,162.1252,162.4644,132229.0
2021-11-08 09:30:00,170.01,170.37,168.01,168.88,110972.0,164.7809,165.1298,162.8424,163.6856,110972.0
2021-11-08 09:40:00,168.91,170.18,168.67,170.08,58447.0,163.7147,164.9457,163.4821,164.8487,58447.0
2021-11-08 09:50:00,170.15,170.84,169.64,169.81,55765.0,164.9166,165.5854,164.4223,164.587,55765.0
2021-11-08 10:00:00,169.72,170.22,169.15,169.83,44066.0,164.4998,164.9844,163.9473,164.6064,44066.0
2021-11-08 10:10:00,169.83,170.09,169.43,169.9,42888.0,164.6064,164.8584,164.2187,164.6743,42888.0
2021-11-08 10:20:00,169.88,170.27,169.14,169.34,54536.0,164.6549,165.0329,163.9377,164.1315,54536.0
2021-11-08 10:30:00,169.21,169.8,168.84,169.35,60797.0,164.0055,164.5774,163.6469,164.1412,60797.0
2021-11-08 10:40:00,169.43,170.25,169.25,170.13,29132.0,164.2187,165.0135,164.0443,164.8972,29132.0
2021-11-08 10:50:00,170.18,170.32,169.91,170.25,31277.0,164.9457,165.0814,164.684,165.0135,31277.0
2021-11-08 11:00:00,170.25,170.63,169.79,169.84,34431.0,165.0135,165.3818,164.5677,164.6161,34431.0
2021-11-08 11:10:00,169.84,169.92,168.95,169.24,45384.0,164.6161,164.6937,163.7535,164.0346,45384.0
2021-11-08 11:20:00,169.23,169.28,168.93,169.09,17916.0,164.0249,164.0733,163.7341,163.8892,17916.0
2021-11-08 11:30:00,169.1,169.2,168.54,168.6,24152.0,163.8989,163.9958,163.3561,163.4143,24152.0
2021-11-08 11:40:00,168.59,168.75,168.28,168.37,24350.0,163.4046,163.5596,163.1041,163.1913,24350.0
2021-11-08 11:50:00,168.38,168.46,168.1,168.34,25506.0,163.201,163.2786,162.9296,163.1623,25506.0
2021-11-08 12:00:00,168.39,168.42,167.83,168.03,34712.0,163.2107,163.2398,162.6679,162.8618,34712.0
2021-11-08 12:10:00,168.05,168.19,167.79,168.06,16439.0,162.8812,163.0169,162.6292,162.8909,16439.0
2021-11-08 12:20:00,168.08,168.71,167.96,168.5,65730.0,162.9103,163.5209,162.7939,163.3173,65730.0
2021-11-08 12:30:00,168.44,168.9,168.18,168.67,54253.0,163.2592,163.705,163.0072,163.4821,54253.0
2021-11-08 12:40:00,168.68,168.73,168.1,168.19,20673.0,163.4918,163.5403,162.9296,163.0169,20673.0
2021-11-08 12:50:00,168.17,168.25,167.98,168.25,8208.0,162.9975,163.075,162.8133,163.075,8208.0
2021-11-08 13:00:00,168.23,168.56,168.17,168.25,13653.0,163.0556,163.3755,162.9975,163.075,13653.0
2021-11-08 13:10:00,168.33,168.33,167.93,168.02,15638.0,163.1526,163.1526,162.7649,162.8521,15638.0
2021-11-08 13:20:00,168.15,168.4,167.89,167.93,15559.0,162.9781,163.2204,162.7261,162.7649,15559.0
2021-11-08 13:30:00,167.93,167.99,167.58,167.75,23141.0,162.7649,162.823,162.4256,162.5904,23141.0
2021-11-08 13:40:00,167.65,167.71,167.49,167.61,17024.0,162.4935,162.5516,162.3384,162.4547,17024.0
2021-11-08 13:50:00,167.62,167.86,167.33,167.81,18184.0,162.4644,162.697,162.1833,162.6486,18184.0
2021-11-08 14:00:00,167.79,168.18,167.78,168.15,23604.0,162.6292,163.0072,162.6195,162.9781,23604.0
2021-11-08 14:10:00,168.1,168.13,167.72,167.77,17807.0,162.9296,162.9587,162.5613,162.6098,17807.0
2021-11-08 14:20:00,167.79,167.86,167.63,167.86,19731.0,162.6292,162.697,162.4741,162.697,19731.0
2021-11-08 14:30:00,167.87,168.26,167.87,168.2,13924.0,162.7067,163.0847,162.7067,163.0266,13924.0
2021-11-08 14:40:00,168.23,168.49,168.2,168.33,16143.0,163.0556,163.3076,163.0266,163.1526,16143.0
2021-11-08 14:50:00,168.32,168.37,168.15,168.28,15796.0,163.1429,163.1913,162.9781,163.1041,15796.0
2021-11-08 15:00:00,168.28,168.31,168.0,168.06,13449.0,163.1041,163.1332,162.8327,162.8909,13449.0
2021-11-08 15:10:00,168.1,168.27,168.04,168.24,21464.0,162.9296,163.0944,162.8715,163.0653,21464.0
2021-11-08 15:20:00,168.23,168.32,168.05,168.16,16301.0,163.0556,163.1429,162.8812,162.9878,16301.0
2021-11-08 15:30:00,168.19,168.23,167.83,167.96,32747.0,163.0169,163.0556,162.6679,162.7939,32747.0
2021-11-08 15:40:00,167.96,168.01,167.62,167.96,51628.0,162.7939,162.8424,162.4644,162.7939,51628.0
2021-11-08 15:50:00,168.0,168.51,167.94,168.38,233063.0,162.8327,163.327,162.7746,163.201,233063.0
2021-11-09 09:30:00,167.79,168.05,166.04,166.43,85090.0,162.6292,162.8812,160.933,161.311,85090.0
2021-11-09 09:40:00,166.57,167.18,165.52,165.78,48902.0,161.4467,162.0379,160.429,160.681,48902.0
2021-11-09 09:50:00,165.84,166.57,165.25,165.66,44599.0,160.7392,161.4467,160.1673,160.5647,44599.0
2021-11-09 10:00:00,165.63,166.12,164.5,165.0,51190.0,160.5356,161.0105,159.4404,159.925,51190.0
2021-11-09 10:10:00,164.97,166.0,164.67,165.45,45440.0,159.8959,160.8942,159.6051,160.3611,45440.0
2021-11-09 10:20:00,165.45,166.06,165.2,166.06,26374.0,160.3611,160.9524,160.1188,160.9524,26374.0
2021-11-09 10:30:00,166.06,166.68,166.06,166.18,23450.0,160.9524,161.5533,160.9524,161.0687,23450.0
2021-11-09 10:40:00,166.17,166.82,166.17,166.44,8971.0,161.059,161.689,161.059,161.3207,8971.0
2021-11-09 10:50:00,166.32,166.46,165.56,165.68,29395.0,161.2044,161.3401,160.4678,160.5841,29395.0
2021-11-09 11:00:00,165.71,166.21,165.63,165.89,11681.0,160.6131,161.0978,160.5356,160.7876,11681.0
2021-11-09 11:10:00,165.82,165.82,165.35,165.59,17444.0,160.7198,160.7198,160.2642,160.4968,17444.0
2021-11-09 11:20:00,165.7,165.85,165.23,165.55,13982.0,160.6035,160.7488,160.1479,160.4581,13982.0
2021-11-09 11:30:00,165.61,165.61,165.15,165.34,20001.0,160.5162,160.5162,160.0704,160.2545,20001.0
2021-11-09 11:40:00,165.36,165.87,165.16,165.3,9873.0,160.2739,160.7682,160.0801,160.2158,9873.0
2021-11-09 11:50:00,165.31,165.31,164.37,164.4,26705.0,160.2255,160.2255,159.3144,159.3434,26705.0
2021-11-09 12:00:00,164.35,164.65,164.01,164.47,23808.0,159.295,159.5858,158.9654,159.4113,23808.0
2021-11-09 12:10:00,164.47,164.77,164.41,164.46,10757.0,159.4113,159.7021,159.3531,159.4016,10757.0
2021-11-09 12:20:00,164.45,164.45,163.86,163.94,31719.0,159.3919,159.3919,158.8201,158.8976,31719.0
2021-11-09 12:30:00,163.91,164.07,163.65,163.73,14643.0,158.8685,159.0236,158.6165,158.694,14643.0
2021-11-09 12:40:00,163.75,163.89,163.59,163.65,22560.0,158.7134,158.8491,158.5584,158.6165,22560.0
2021-11-09 12:50:00,163.71,163.97,163.52,163.56,14213.0,158.6747,158.9267,158.4905,158.5293,14213.0
2021-11-09 13:00:00,163.63,163.75,163.24,163.24,11284.0,158.5971,158.7134,158.2191,158.2191,11284.0
2021-11-09 13:10:00,163.24,163.24,162.6,163.08,28815.0,158.2191,158.2191,157.5988,158.064,28815.0
2021-11-09 13:20:00,163.02,163.15,162.93,163.08,12334.0,158.0059,158.1319,157.9187,158.064,12334.0
2021-11-09 13:30:00,163.11,163.32,162.85,162.88,14470.0,158.0931,158.2967,157.8411,157.8702,14470.0
2021-11-09 13:40:00,162.91,162.95,162.54,162.61,11040.0,157.8993,157.938,157.5407,157.6085,11040.0
2021-11-09 13:50:00,162.64,162.78,162.53,162.69,16500.0,157.6376,157.7733,157.531,157.686,16500.0
2021-11-09 14:00:00,162.67,162.98,162.66,162.71,11097.0,157.6667,157.9671,157.657,157.7054,11097.0
2021-11-09 14:10:00,162.76,163.03,162.39,163.03,30463.0,157.7539,158.0156,157.3953,158.0156,30463.0
2021-11-09 14:20:00,162.98,163.28,162.97,163.21,22757.0,157.9671,158.2579,157.9574,158.19,22757.0
2021-11-09 14:30:00,163.22,163.52,163.19,163.52,26988.0,158.1997,158.4905,158.1707,158.4905,26988.0
2021-11-09 14:40:00,163.56,164.28,163.56,164.26,28111.0,158.5293,159.2271,158.5293,159.2077,28111.0
2021-11-09 14:50:00,164.21,164.52,164.11,164.16,33209.0,159.1593,159.4598,159.0624,159.1108,33209.0
2021-11-09 15:00:00,164.2,164.44,164.02,164.44,31271.0,159.1496,159.3822,158.9751,159.3822,31271.0
2021-11-09 15:10:00,164.42,164.43,164.1,164.12,9561.0,159.3628,159.3725,159.0527,159.0721,9561.0
2021-11-09 15:20:00,164.18,164.3,164.13,164.14,13677.0,159.1302,159.2465,159.0817,159.0914,13677.0
2021-11-09 15:30:00,164.1,164.69,164.1,164.69,21073.0,159.0527,159.6245,159.0527,159.6245,21073.0
2021-11-09 15:40:00,164.72,164.8,164.38,164.5,24154.0,159.6536,159.7311,159.3241,159.4404,24154.0
2021-11-09 15:50:00,164.5,164.82,164.41,164.64,99038.0,159.4404,159.7505,159.3531,159.5761,99038.0
2021-11-10 09:30:00,163.48,164.5,163.13,163.3,43976.0,158.4517,159.4404,158.1125,158.2773,43976.0
2021-11-10 09:40:00,163.23,163.29,162.63,162.95,22898.0,158.2094,158.2676,157.6279,157.938,22898.0
2021-11-10 09:50:00,163.05,163.97,163.05,163.95,26489.0,158.035,158.9267,158.035,158.9073,26489.0
2021-11-10 10:00:00,163.93,164.25,163.36,163.36,14504.0,158.8879,159.1981,158.3354,158.3354,14504.0
2021-11-10 10:10:00,163.3,163.3,162.48,162.83,21486.0,158.2773,158.2773,157.4825,157.8217,21486.0
2021-11-10 10:20:00,162.9,163.17,162.84,163.02,11135.0,157.8896,158.1513,157.8314,158.0059,11135.0
2021-11-10 10:30:00,162.97,163.19,162.78,163.05,24069.0,157.9574,158.1707,157.7733,158.035,24069.0
2021-11-10 10:40:00,163.04,163.08,162.68,162.86,12259.0,158.0253,158.064,157.6763,157.8508,12259.0
2021-11-10 10:50:00,162.84,163.04,162.77,162.84,19944.0,157.8314,158.0253,157.7636,157.8314,19944.0
2021-11-10 11:00:00,162.93,163.05,162.51,162.87,13432.0,157.9187,158.035,157.5116,157.8605,13432.0
2021-11-10 11:10:00,162.97,163.39,162.9,162.95,17654.0,157.9574,158.3645,157.8896,157.938,17654.0
2021-11-10 11:20:00,163.04,163.05,162.56,162.56,8857.0,158.0253,158.035,157.56,157.56,8857.0
2021-11-10 11:30:00,162.65,163.14,162.54,163.11,12342.0,157.6473,158.1222,157.5407,158.0931,12342.0
2021-11-10 11:40:00,163.09,163.1,162.78,162.97,9248.0,158.0737,158.0834,157.7733,157.9574,9248.0
2021-11-10 11:50:00,162.97,163.23,162.77,162.81,11522.0,157.9574,158.2094,157.7636,157.8023,11522.0
2021-11-10 12:00:00,162.9,163.17,162.48,162.48,11181.0,157.8896,158.1513,157.4825,157.4825,11181.0
2021-11-10 12:10:00,162.55,162.59,162.37,162.53,11823.0,157.5503,157.5891,157.3759,157.531,11823.0
2021-11-10 12:20:00,162.56,162.57,162.13,162.3,26535.0,157.56,157.5697,157.1433,157.308,26535.0
2021-11-10 12:30:00,162.27,162.3,162.12,162.15,16152.0,157.279,157.308,157.1336,157.1626,16152.0
2021-11-10 12:40:00,162.18,162.35,161.68,161.76,27627.0,157.1917,157.3565,156.7071,156.7846,27627.0
2021-11-10 12:50:00,161.79,161.9,161.68,161.71,14753.0,156.8137,156.9203,156.7071,156.7362,14753.0
2021-11-10 13:00:00,161.68,161.78,161.17,161.3,21465.0,156.7071,156.804,156.2128,156.3388,21465.0
2021-11-10 13:10:00,161.33,161.57,160.98,161.06,15076.0,156.3679,156.6005,156.0286,156.1062,15076.0
2021-11-10 13:20:00,161.14,161.15,160.79,161.06,18807.0,156.1837,156.1934,155.8445,156.1062,18807.0
2021-11-10 13:30:00,161.02,161.15,160.42,160.44,27471.0,156.0674,156.1934,155.4859,155.5052,27471.0
2021-11-10 13:40:00,160.44,160.57,160.05,160.12,39156.0,155.5052,155.6312,155.1272,155.1951,39156.0
2021-11-10 13:50:00,160.14,160.5,159.86,160.26,103058.0,155.2145,155.5634,154.9431,155.3308,103058.0
2021-11-10 14:00:00,160.25,160.79,160.25,160.77,17579.0,155.3211,155.8445,155.3211,155.8251,17579.0
2021-11-10 14:10:00,160.75,161.32,160.67,161.18,12652.0,155.8057,156.3582,155.7282,156.2225,12652.0
2021-11-10 14:20:00,161.18,161.22,160.15,160.22,28601.0,156.2225,156.2613,155.2242,155.292,28601.0
2021-11-10 14:30:00,160.27,160.51,159.87,159.93,32114.0,155.3405,155.5731,154.9528,155.0109,32114.0
2021-11-10 14:40:00,159.91,160.26,159.59,160.26,29007.0,154.9915,155.3308,154.6814,155.3308,29007.0
2021-11-10 14:50:00,160.25,160.28,159.96,160.02,18064.0,155.3211,155.3502,155.04,155.0982,18064.0
2021-11-10 15:00:00,160.06,160.58,160.0,160.48,18331.0,155.1369,155.6409,155.0788,155.544,18331.0
2021-11-10 15:10:00,160.47,161.23,160.47,161.12,11043.0,155.5343,156.2709,155.5343,156.1643,11043.0
2021-11-10 15:20:00,161.21,161.37,160.98,161.06,9832.0,156.2516,156.4066,156.0286,156.1062,9832.0
2021-11-10 15:30:00,161.15,161.15,160.76,160.77,12194.0,156.1934,156.1934,155.8154,155.8251,12194.0
2021-11-10 15:40:00,160.79,161.0,160.52,160.65,21552.0,155.8445,156.048,155.5828,155.7088,21552.0
2021-11-10 15:50:00,160.69,161.06,160.65,160.99,79565.0,155.7476,156.1062,155.7088,156.0383,79565.0
2021-11-11 09:30:00,160.57,161.0,159.09,159.25,34224.0,155.6312,156.048,154.1968,154.3518,34224.0
2021-11-11 09:40:00,159.35,160.82,159.35,159.48,23762.0,154.4488,155.8736,154.4488,154.5748,23762.0
2021-11-11 09:50:00,159.59,160.02,159.23,159.34,45564.0,154.6814,155.0982,154.3325,154.4391,45564.0
2021-11-11 10:00:00,159.23,159.69,159.09,159.22,34247.0,154.3325,154.7783,154.1968,154.3228,34247.0
2021-11-11 10:10:00,159.25,159.35,158.76,158.85,29098.0,154.3518,154.4488,153.8769,153.9641,29098.0
2021-11-11 10:20:00,158.84,158.88,158.02,158.06,28532.0,153.9545,153.9932,153.1597,153.1984,28532.0
2021-11-11 10:30:00,158.06,158.81,157.79,158.63,39136.0,153.1984,153.9254,152.9368,153.7509,39136.0
2021-11-11 10:40:00,158.68,158.78,158.0,158.08,20950.0,153.7994,153.8963,153.1403,153.2178,20950.0
2021-11-11 10:50:00,158.03,158.57,157.92,158.41,45166.0,153.1694,153.6928,153.0628,153.5377,45166.0
2021-11-11 11:00:00,158.38,158.74,158.09,158.74,84137.0,153.5086,153.8575,153.2275,153.8575,84137.0
2021-11-11 11:10:00,158.75,159.51,158.45,159.25,43957.0,153.8672,154.6038,153.5765,154.3518,43957.0
2021-11-11 11:20:00,159.4,159.66,159.17,159.47,19418.0,154.4972,154.7492,154.2743,154.5651,19418.0
2021-11-11 11:30:00,159.52,159.63,159.36,159.42,11831.0,154.6135,154.7202,154.4585,154.5166,11831.0
2021-11-11 11:40:00,159.42,159.51,158.79,158.88,21905.0,154.5166,154.6038,153.906,153.9932,21905.0
2021-11-11 11:50:00,158.88,159.01,158.64,158.65,23853.0,153.9932,154.1192,153.7606,153.7703,23853.0
2021-11-11 12:00:00,158.7,158.81,158.42,158.56,13155.0,153.8188,153.9254,153.5474,153.6831,13155.0
2021-11-11 12:10:00,158.56,158.66,158.01,158.18,19489.0,153.6831,153.78,153.15,153.3148,19489.0
2021-11-11 12:20:00,158.18,158.45,157.99,158.31,13009.0,153.3148,153.5765,153.1306,153.4408,13009.0
2021-11-11 12:30:00,158.36,158.5,158.24,158.4,8975.0,153.4892,153.6249,153.3729,153.528,8975.0
2021-11-11 12:40:00,158.4,158.45,158.08,158.44,9129.0,153.528,153.5765,153.2178,153.5668,9129.0
2021-11-11 12:50:00,158.41,158.45,158.2,158.31,18846.0,153.5377,153.5765,153.3341,153.4408,18846.0
2021-11-11 13:00:00,158.3,158.36,157.76,157.77,18277.0,153.4311,153.4892,152.9077,152.9174,18277.0
2021-11-11 13:10:00,157.8,157.86,157.61,157.67,9604.0,152.9464,153.0046,152.7623,152.8204,9604.0
2021-11-11 13:20:00,157.71,157.89,157.58,157.66,7613.0,152.8592,153.0337,152.7332,152.8107,7613.0
2021-11-11 13:30:00,157.65,157.91,157.62,157.9,7162.0,152.8011,153.0531,152.772,153.0434,7162.0
2021-11-11 13:40:00,157.92,157.98,157.8,157.84,8967.0,153.0628,153.1209,152.9464,152.9852,8967.0
2021-11-11 13:50:00,157.77,157.87,157.33,157.4,9307.0,152.9174,153.0143,152.4909,152.5587,9307.0
2021-11-11 14:00:00,157.43,157.81,157.43,157.73,6236.0,152.5878,152.9561,152.5878,152.8786,6236.0
2021-11-11 14:10:00,157.75,157.86,157.61,157.8,8539.0,152.898,153.0046,152.7623,152.9464,8539.0
2021-11-11 14:20:00,157.79,158.0,157.55,157.56,15263.0,152.9368,153.1403,152.7041,152.7138,15263.0
2021-11-11 14:30:00,157.6,158.14,157.6,157.93,65339.0,152.7526,153.276,152.7526,153.0724,65339.0
2021-11-11 14:40:00,157.92,158.06,157.69,157.74,16580.0,153.0628,153.1984,152.8398,152.8883,16580.0
2021-11-11 14:50:00,157.74,157.74,157.43,157.48,6408.0,152.8883,152.8883,152.5878,152.6363,6408.0
2021-11-11 15:00:00,157.47,157.71,157.38,157.54,12784.0,152.6266,152.8592,152.5394,152.6944,12784.0
2021-11-11 15:10:00,157.55,157.55,157.15,157.19,13914.0,152.7041,152.7041,152.3164,152.3552,13914.0
2021-11-11 15:20:00,157.21,157.25,157.04,157.12,19249.0,152.3746,152.4134,152.2098,152.2874,19249.0
2021-11-11 15:30:00,157.14,157.27,156.62,157.11,61927.0,152.3067,152.4327,151.8027,152.2777,61927.0
2021-11-11 15:40:00,157.11,157.27,156.98,157.03,33442.0,152.2777,152.4327,152.1517,152.2001,33442.0
2021-11-11 15:50:00,156.98,157.16,156.7,156.87,100545.0,152.1517,152.3261,151.8803,152.045,100545.0
2021-11-12 09:30:00,157.41,157.94,157.0,157.17,34038.0,152.5684,153.0821,152.171,152.3358,34038.0
2021-11-12 09:40:00,156.89,157.85,156.78,157.85,22139.0,152.0644,152.9949,151.9578,152.9949,22139.0
2021-11-12 09:50:00,157.84,158.24,157.44,158.06,31713.0,152.9852,153.3729,152.5975,153.1984,31713.0
2021-11-12 10:00:00,158.06,158.9,157.93,158.9,99387.0,153.1984,154.0126,153.0724,154.0126,99387.0
2021-11-12 10:10:00,158.77,158.95,158.59,158.76,27959.0,153.8866,154.0611,153.7121,153.8769,27959.0
2021-11-12 10:20:00,158.62,158.68,158.23,158.55,21485.0,153.7412,153.7994,153.3632,153.6734,21485.0
2021-11-12 10:30:00,158.48,158.59,158.37,158.58,13901.0,153.6055,153.7121,153.4989,153.7025,13901.0
2021-11-12 10:40:00,158.56,158.85,158.56,158.6,9834.0,153.6831,153.9641,153.6831,153.7218,9834.0
2021-11-12 10:50:00,158.63,158.65,158.4,158.59,13367.0,153.7509,153.7703,153.528,153.7121,13367.0
2021-11-12 11:00:00,158.59,158.78,158.25,158.25,18159.0,153.7121,153.8963,153.3826,153.3826,18159.0
2021-11-12 11:10:00,158.21,158.59,158.14,158.5,17299.0,153.3438,153.7121,153.276,153.6249,17299.0
2021-11-12 11:20:00,158.45,158.76,158.25,158.28,18338.0,153.5765,153.8769,153.3826,153.4117,18338.0
2021-11-12 11:30:00,158.28,158.32,158.1,158.15,12906.0,153.4117,153.4504,153.2372,153.2857,12906.0
2021-11-12 11:40:00,158.14,158.31,158.06,158.24,16548.0,153.276,153.4408,153.1984,153.3729,16548.0
2021-11-12 11:50:00,158.27,158.52,157.98,158.04,15665.0,153.402,153.6443,153.1209,153.1791,15665.0
2021-11-12 12:00:00,158.05,158.16,157.7,157.71,35881.0,153.1888,153.2954,152.8495,152.8592,35881.0
2021-11-12 12:10:00,157.7,157.78,157.57,157.63,10621.0,152.8495,152.9271,152.7235,152.7817,10621.0
2021-11-12 12:20:00,157.62,157.62,157.2,157.3,10046.0,152.772,152.772,152.3649,152.4618,10046.0
2021-11-12 12:30:00,157.31,157.32,156.89,157.0,48670.0,152.4715,152.4812,152.0644,152.171,48670.0
2021-11-12 12:40:00,156.99,157.01,156.87,156.87,8469.0,152.1614,152.1807,152.045,152.045,8469.0
2021-11-12 12:50:00,156.86,156.87,155.67,155.97,67186.0,152.0354,152.045,150.882,151.1727,67186.0
2021-11-12 13:00:00,155.97,156.44,155.83,156.19,29349.0,151.1727,151.6283,151.037,151.386,29349.0
2021-11-12 13:10:00,156.21,156.44,156.13,156.31,14322.0,151.4053,151.6283,151.3278,151.5023,14322.0
2021-11-12 13:20:00,156.31,156.62,156.07,156.62,67551.0,151.5023,151.8027,151.2697,151.8027,67551.0
2021-11-12 13:30:00,156.67,156.85,156.08,156.13,28335.0,151.8512,152.0257,151.2793,151.3278,28335.0
2021-11-12 13:40:00,156.11,156.65,156.09,156.57,7234.0,151.3084,151.8318,151.289,151.7543,7234.0
2021-11-12 13:50:00,156.52,156.73,156.46,156.51,10230.0,151.7058,151.9094,151.6477,151.6961,10230.0
2021-11-12 14:00:00,156.52,156.62,156.39,156.48,23788.0,151.7058,151.8027,151.5798,151.667,23788.0
2021-11-12 14:10:00,156.51,156.64,156.41,156.45,8114.0,151.6961,151.8221,151.5992,151.638,8114.0
2021-11-12 14:20:00,156.42,156.51,155.92,155.95,6971.0,151.6089,151.6961,151.1243,151.1533,6971.0
2021-11-12 14:30:00,155.91,155.96,155.63,155.64,25772.0,151.1146,151.163,150.8432,150.8529,25772.0
2021-11-12 14:40:00,155.64,155.94,155.53,155.94,27866.0,150.8529,151.1437,150.7463,151.1437,27866.0
2021-11-12 14:50:00,155.94,156.49,155.93,156.39,7014.0,151.1437,151.6767,151.134,151.5798,7014.0
2021-11-12 15:00:00,156.41,156.46,156.3,156.3,8353.0,151.5992,151.6477,151.4926,151.4926,8353.0
2021-11-12 15:10:00,156.31,156.44,156.27,156.44,13518.0,151.5023,151.6283,151.4635,151.6283,13518.0
2021-11-12 15:20:00,156.44,156.44,156.06,156.26,23744.0,151.6283,151.6283,151.26,151.4538,23744.0
2021-11-12 15:30:00,156.33,156.52,156.25,156.52,97078.0,151.5217,151.7058,151.4441,151.7058,97078.0
2021-11-12 15:40:00,156.5,156.63,156.3,156.43,50668.0,151.6864,151.8124,151.4926,151.6186,50668.0
2021-11-12 15:50:00,156.45,156.6,156.23,156.45,93662.0,151.638,151.7834,151.4247,151.638,93662.0
2021-11-15 09:30:00,157.04,157.36,155.72,156.47,52370.0,152.2098,152.52,150.9304,151.6574,52370.0
2021-11-15 09:40:00,156.74,157.8,156.55,156.91,57369.0,151.919,152.9464,151.7349,152.0838,57369.0
2021-11-15 09:50:00,157.0,157.36,156.67,156.97,18855.0,152.171,152.52,151.8512,152.142,18855.0
2021-11-15 10:00:00,156.9,157.0,156.22,156.34,37483.0,152.0741,152.171,151.415,151.5313,37483.0
2021-11-15 10:10:00,156.33,156.6,156.07,156.37,24093.0,151.5217,151.7834,151.2697,151.5604,24093.0
2021-11-15 10:20:00,156.33,156.84,156.25,156.52,14065.0,151.5217,152.016,151.4441,151.7058,14065.0
2021-11-15 10:30:00,156.37,156.37,155.86,156.05,13307.0,151.5604,151.5604,151.0661,151.2503,13307.0
2021-11-15 10:40:00,155.99,156.09,155.6,155.91,19050.0,151.1921,151.289,150.8141,151.1146,19050.0
2021-11-15 10:50:00,155.88,155.96,155.44,155.56,49392.0,151.0855,151.163,150.659,150.7753,49392.0
2021-11-15 11:00:00,155.58,156.02,155.53,155.93,39708.0,150.7947,151.2212,150.7463,151.134,39708.0
2021-11-15 11:10:00,155.9,156.01,155.77,155.88,12072.0,151.1049,151.2115,150.9789,151.0855,12072.0
2021-11-15 11:20:00,155.83,155.84,155.36,155.38,12937.0,151.037,151.0467,150.5815,150.6009,12937.0
2021-11-15 11:30:00,155.33,155.39,155.15,155.33,16507.0,150.5524,150.6106,150.378,150.5524,16507.0
2021-11-15 11:40:00,155.4,155.46,154.93,155.25,21296.0,150.6203,150.6784,150.1647,150.4749,21296.0
2021-11-15 11:50:00,155.18,155.18,154.87,155.06,10455.0,150.407,150.407,150.1066,150.2907,10455.0
2021-11-15 12:00:00,154.97,155.51,154.94,155.36,45594.0,150.2035,150.7269,150.1744,150.5815,45594.0
2021-11-15 12:10:00,155.34,155.53,155.29,155.29,6772.0,150.5621,150.7463,150.5136,150.5136,6772.0
2021-11-15 12:20:00,155.34,155.79,155.28,155.79,13928.0,150.5621,150.9983,150.504,150.9983,13928.0
2021-11-15 12:30:00,155.82,156.14,155.65,155.84,20041.0,151.0273,151.3375,150.8626,151.0467,20041.0
2021-11-15 12:40:00,155.88,156.21,155.88,156.0,11037.0,151.0855,151.4053,151.0855,151.2018,11037.0
2021-11-15 12:50:00,156.02,156.26,155.95,156.22,9138.0,151.2212,151.4538,151.1533,151.415,9138.0
2021-11-15 13:00:00,156.19,156.36,156.08,156.3,10871.0,151.386,151.5507,151.2793,151.4926,10871.0
2021-11-15 13:10:00,156.35,156.37,156.01,156.11,12428.0,151.541,151.5604,151.2115,151.3084,12428.0
2021-11-15 13:20:00,156.13,156.13,155.88,156.08,6666.0,151.3278,151.3278,151.0855,151.2793,6666.0
2021-11-15 13:30:00,156.03,156.06,155.72,155.72,7879.0,151.2309,151.26,150.9304,150.9304,7879.0
2021-11-15 13:40:00,155.72,155.77,155.37,155.46,14054.0,150.9304,150.9789,150.5912,150.6784,14054.0
2021-11-15 13:50:00,155.48,155.64,155.45,155.57,9181.0,150.6978,150.8529,150.6687,150.785,9181.0
2021-11-15 14:00:00,155.5,155.68,155.5,155.68,10623.0,150.7172,150.8916,150.7172,150.8916,10623.0
2021-11-15 14:10:00,155.69,155.69,155.52,155.61,4349.0,150.9013,150.9013,150.7366,150.8238,4349.0
2021-11-15 14:20:00,155.55,155.58,155.45,155.58,8364.0,150.7656,150.7947,150.6687,150.7947,8364.0
2021-11-15 14:30:00,155.53,155.65,155.5,155.61,6824.0,150.7463,150.8626,150.7172,150.8238,6824.0
2021-11-15 14:40:00,155.6,155.65,155.55,155.6,14013.0,150.8141,150.8626,150.7656,150.8141,14013.0
2021-11-15 14:50:00,155.61,155.64,155.5,155.6,7026.0,150.8238,150.8529,150.7172,150.8141,7026.0
2021-11-15 15:00:00,155.55,155.56,155.31,155.37,6450.0,150.7656,150.7753,150.533,150.5912,6450.0
2021-11-15 15:10:00,155.33,155.42,155.28,155.36,10197.0,150.5524,150.6396,150.504,150.5815,10197.0
2021-11-15 15:20:00,155.38,155.58,155.33,155.58,9911.0,150.6009,150.7947,150.5524,150.7947,9911.0
2021-11-15 15:30:00,155.52,155.56,155.27,155.27,30118.0,150.7366,150.7753,150.4943,150.4943,30118.0
2021-11-15 15:40:00,155.27,155.36,155.08,155.36,48402.0,150.4943,150.5815,150.3101,150.5815,48402.0
2021-11-15 15:50:00,155.33,155.7,155.27,155.7,88643.0,150.5524,150.911,150.4943,150.911,88643.0
2021-11-16 09:30:00,155.13,155.4,153.69,153.82,58727.0,150.3586,150.6203,148.9629,149.0889,58727.0
2021-11-16 09:40:00,153.96,154.71,153.86,154.31,45237.0,149.2246,149.9515,149.1276,149.5638,45237.0
2021-11-16 09:50:00,154.32,154.68,154.07,154.23,20396.0,149.5735,149.9224,149.3312,149.4862,20396.0
2021-11-16 10:00:00,154.38,154.82,154.1,154.2,18520.0,149.6316,150.0581,149.3602,149.4572,18520.0
2021-11-16 10:10:00,154.23,154.48,154.07,154.24,13847.0,149.4862,149.7286,149.3312,149.4959,13847.0
2021-11-16 10:20:00,154.31,154.56,153.8,153.85,46058.0,149.5638,149.8061,149.0695,149.1179,46058.0
2021-11-16 10:30:00,153.8,154.05,153.5,153.5,23329.0,149.0695,149.3118,148.7787,148.7787,23329.0
2021-11-16 10:40:00,153.67,153.68,152.85,152.88,25351.0,148.9435,148.9532,148.1487,148.1778,25351.0
2021-11-16 10:50:00,152.89,153.59,152.81,153.24,22718.0,148.1875,148.8659,148.1099,148.5267,22718.0
2021-11-16 11:00:00,153.31,153.76,153.28,153.61,24970.0,148.5945,149.0307,148.5655,148.8853,24970.0
2021-11-16 11:10:00,153.65,154.65,153.64,154.46,42307.0,148.9241,149.8933,148.9144,149.7092,42307.0
2021-11-16 11:20:00,154.36,155.01,154.27,154.69,26845.0,149.6122,150.2423,149.525,149.9321,26845.0
2021-11-16 11:30:00,154.69,154.89,154.44,154.61,8202.0,149.9321,150.1259,149.6898,149.8546,8202.0
2021-11-16 11:40:00,154.64,154.77,154.49,154.77,10844.0,149.8836,150.0096,149.7383,150.0096,10844.0
2021-11-16 11:50:00,154.77,155.19,154.76,154.85,54841.0,150.0096,150.4167,149.9999,150.0872,54841.0
2021-11-16 12:00:00,154.82,155.31,154.76,155.06,19390.0,150.0581,150.533,149.9999,150.2907,19390.0
2021-11-16 12:10:00,155.07,155.47,155.0,155.47,9377.0,150.3004,150.6881,150.2326,150.6881,9377.0
2021-11-16 12:20:00,155.46,155.48,155.09,155.09,16884.0,150.6784,150.6978,150.3198,150.3198,16884.0
2021-11-16 12:30:00,155.08,155.44,155.03,155.12,7001.0,150.3101,150.659,150.2616,150.3489,7001.0
2021-11-16 12:40:00,155.08,155.15,154.86,154.87,8342.0,150.3101,150.378,150.0969,150.1066,8342.0
2021-11-16 12:50:00,154.79,154.95,154.58,154.66,27424.0,150.029,150.1841,149.8255,149.903,27424.0
2021-11-16 13:00:00,154.76,155.18,154.67,155.02,43141.0,149.9999,150.407,149.9127,150.2519,43141.0
2021-11-16 13:10:00,155.17,155.58,155.0,155.23,56431.0,150.3973,150.7947,150.2326,150.4555,56431.0
2021-11-16 13:20:00,155.24,155.43,154.86,154.86,8385.0,150.4652,150.6493,150.0969,150.0969,8385.0
2021-11-16 13:30:00,154.95,154.97,154.65,154.76,6134.0,150.1841,150.2035,149.8933,149.9999,6134.0
2021-11-16 13:40:00,154.74,154.75,154.44,154.46,50596.0,149.9806,149.9903,149.6898,149.7092,50596.0
2021-11-16 13:50:00,154.43,154.44,154.21,154.29,10608.0,149.6801,149.6898,149.4669,149.5444,10608.0
2021-11-16 14:00:00,154.34,154.82,154.34,154.71,54077.0,149.5929,150.0581,149.5929,149.9515,54077.0
2021-11-16 14:10:00,154.71,154.75,154.08,154.2,17990.0,149.9515,149.9903,149.3409,149.4572,17990.0
2021-11-16 14:20:00,154.18,154.32,154.13,154.31,6832.0,149.4378,149.5735,149.3893,149.5638,6832.0
2021-11-16 14:30:00,154.31,154.51,154.0,154.22,47705.0,149.5638,149.7576,149.2633,149.4766,47705.0
2021-11-16 14:40:00,154.18,154.28,154.03,154.28,14652.0,149.4378,149.5347,149.2924,149.5347,14652.0
2021-11-16 14:50:00,154.32,154.45,154.17,154.26,15816.0,149.5735,149.6995,149.4281,149.5153,15816.0
2021-11-16 15:00:00,154.25,154.75,154.06,154.32,81403.0,149.5056,149.9903,149.3215,149.5735,81403.0
2021-11-16 15:10:00,154.27,154.52,154.02,154.22,87896.0,149.525,149.7673,149.2827,149.4766,87896.0
2021-11-16 15:20:00,154.2,154.38,154.17,154.18,20064.0,149.4572,149.6316,149.4281,149.4378,20064.0
2021-11-16 15:30:00,154.16,154.34,153.79,154.26,36446.0,149.4184,149.5929,149.0598,149.5153,36446.0
2021-11-16 15:40:00,154.26,154.4,154.15,154.19,37230.0,149.5153,149.651,149.4087,149.4475,37230.0
2021-11-16 15:50:00,154.21,154.33,153.77,153.99,172153.0,149.4669,149.5832,149.0404,149.2536,172153.0
2021-11-17 09:30:00,153.27,154.13,152.81,152.84,82889.0,148.5558,149.3893,148.1099,148.139,82889.0
2021-11-17 09:40:00,152.68,153.39,152.41,152.83,108827.0,147.9839,148.6721,147.7222,148.1293,108827.0
2021-11-17 09:50:00,152.98,153.23,152.33,152.71,65489.0,148.2747,148.517,147.6447,148.013,65489.0
2021-11-17 10:00:00,152.64,153.76,152.62,153.36,42373.0,147.9452,149.0307,147.9258,148.643,42373.0
2021-11-17 10:10:00,153.47,155.0,153.47,154.58,42731.0,148.7496,150.2326,148.7496,149.8255,42731.0
2021-11-17 10:20:00,154.53,155.44,154.5,155.01,44724.0,149.777,150.659,149.7479,150.2423,44724.0
2021-11-17 10:30:00,155.03,155.14,154.38,154.64,32457.0,150.2616,150.3683,149.6316,149.8836,32457.0
2021-11-17 10:40:00,154.64,154.64,153.83,153.95,9778.0,149.8836,149.8836,149.0986,149.2149,9778.0
2021-11-17 10:50:00,153.94,154.26,153.71,154.14,12437.0,149.2052,149.5153,148.9822,149.399,12437.0
2021-11-17 11:00:00,154.28,154.62,154.17,154.4,10461.0,149.5347,149.8643,149.4281,149.651,10461.0
2021-11-17 11:10:00,154.36,154.39,153.93,154.05,12669.0,149.6122,149.6413,149.1955,149.3118,12669.0
2021-11-17 11:20:00,153.92,154.02,153.67,153.79,26063.0,149.1858,149.2827,148.9435,149.0598,26063.0
2021-11-17 11:30:00,153.72,154.06,153.69,153.85,39099.0,148.9919,149.3215,148.9629,149.1179,39099.0
2021-11-17 11:40:00,153.85,154.57,153.85,154.56,13352.0,149.1179,149.8158,149.1179,149.8061,13352.0
2021-11-17 11:50:00,154.64,154.78,154.45,154.7,13242.0,149.8836,150.0193,149.6995,149.9418,13242.0
2021-11-17 12:00:00,154.76,154.83,154.2,154.26,6164.0,149.9999,150.0678,149.4572,149.5153,6164.0
2021-11-17 12:10:00,154.28,154.55,154.27,154.55,7182.0,149.5347,149.7964,149.525,149.7964,7182.0
2021-11-17 12:20:00,154.57,154.69,154.08,154.14,12296.0,149.8158,149.9321,149.3409,149.399,12296.0
2021-11-17 12:30:00,154.11,154.27,153.99,154.22,10001.0,149.3699,149.525,149.2536,149.4766,10001.0
2021-11-17 12:40:00,154.28,154.56,154.19,154.46,10061.0,149.5347,149.8061,149.4475,149.7092,10061.0
2021-11-17 12:50:00,154.53,154.62,154.25,154.5,14662.0,149.777,149.8643,149.5056,149.7479,14662.0
2021-11-17 13:00:00,154.56,155.21,154.51,154.93,24997.0,149.8061,150.4361,149.7576,150.1647,24997.0
2021-11-17 13:10:00,154.94,155.1,154.85,154.99,6972.0,150.1744,150.3295,150.0872,150.2229,6972.0
2021-11-17 13:20:00,155.02,155.69,155.02,155.54,58482.0,150.2519,150.9013,150.2519,150.756,58482.0
2021-11-17 13:30:00,155.56,156.02,155.49,155.99,26927.0,150.7753,151.2212,150.7075,151.1921,26927.0
2021-11-17 13:40:00,155.97,156.1,155.73,155.87,42707.0,151.1727,151.2987,150.9401,151.0758,42707.0
2021-11-17 13:50:00,155.84,156.2,155.77,156.02,39824.0,151.0467,151.3957,150.9789,151.2212,39824.0
2021-11-17 14:00:00,156.03,156.05,155.75,155.82,12461.0,151.2309,151.2503,150.9595,151.0273,12461.0
2021-11-17 14:10:00,155.79,156.23,155.69,156.22,22474.0,150.9983,151.4247,150.9013,151.415,22474.0
2021-11-17 14:20:00,156.2,156.35,156.0,156.25,25252.0,151.3957,151.541,151.2018,151.4441,25252.0
2021-11-17 14:30:00,156.29,156.42,156.17,156.3,9927.0,151.4829,151.6089,151.3666,151.4926,9927.0
2021-11-17 14:40:00,156.33,156.57,156.32,156.57,16758.0,151.5217,151.7543,151.512,151.7543,16758.0
2021-11-17 14:50:00,156.54,156.55,156.22,156.25,13893.0,151.7252,151.7349,151.415,151.4441,13893.0
2021-11-17 15:00:00,156.26,156.29,156.03,156.19,9568.0,151.4538,151.4829,151.2309,151.386,9568.0
2021-11-17 15:10:00,156.23,156.51,156.13,156.33,12430.0,151.4247,151.6961,151.3278,151.5217,12430.0
2021-11-17 15:20:00,156.35,156.55,156.23,156.41,18434.0,151.541,151.7349,151.4247,151.5992,18434.0
2021-11-17 15:30:00,156.39,156.73,156.21,156.65,25974.0,151.5798,151.9094,151.4053,151.8318,25974.0
2021-11-17 15:40:00,156.68,156.91,156.43,156.75,57355.0,151.8609,152.0838,151.6186,151.9287,57355.0
2021-11-17 15:50:00,156.75,156.91,156.61,156.76,134373.0,151.9287,152.0838,151.793,151.9384,134373.0
2021-11-18 09:30:00,156.77,157.74,155.41,156.44,57234.0,151.9481,152.8883,150.63,151.6283,57234.0
2021-11-18 09:40:00,156.51,156.88,155.6,155.63,17591.0,151.6961,152.0547,150.8141,150.8432,17591.0
2021-11-18 09:50:00,155.67,155.72,154.84,155.12,18868.0,150.882,150.9304,150.0775,150.3489,18868.0
2021-11-18 10:00:00,155.11,155.66,154.88,155.12,22578.0,150.3392,150.8723,150.1163,150.3489,22578.0
2021-11-18 10:10:00,155.16,155.51,154.89,154.97,38984.0,150.3876,150.7269,150.1259,150.2035,38984.0
2021-11-18 10:20:00,154.97,155.33,154.93,155.23,12660.0,150.2035,150.5524,150.1647,150.4555,12660.0
2021-11-18 10:30:00,155.36,155.46,154.84,155.0,13000.0,150.5815,150.6784,150.0775,150.2326,13000.0
2021-11-18 10:40:00,155.09,155.32,155.05,155.09,12033.0,150.3198,150.5427,150.281,150.3198,12033.0
2021-11-18 10:50:00,155.06,155.63,155.06,155.63,11929.0,150.2907,150.8432,150.2907,150.8432,11929.0
2021-11-18 11:00:00,155.5,155.92,155.43,155.87,24468.0,150.7172,151.1243,150.6493,151.0758,24468.0
2021-11-18 11:10:00,155.84,156.22,155.79,156.05,19551.0,151.0467,151.415,150.9983,151.2503,19551.0
2021-11-18 11:20:00,156.05,156.12,155.74,155.97,9857.0,151.2503,151.3181,150.9498,151.1727,9857.0
2021-11-18 11:30:00,155.9,156.33,155.85,156.31,11864.0,151.1049,151.5217,151.0564,151.5023,11864.0
2021-11-18 11:40:00,156.16,156.43,156.11,156.12,10529.0,151.3569,151.6186,151.3084,151.3181,10529.0
2021-11-18 11:50:00,156.19,156.28,156.02,156.23,7250.0,151.386,151.4732,151.2212,151.4247,7250.0
2021-11-18 12:00:00,156.22,156.4,156.06,156.14,6733.0,151.415,151.5895,151.26,151.3375,6733.0
2021-11-18 12:10:00,156.14,156.42,156.13,156.3,17750.0,151.3375,151.6089,151.3278,151.4926,17750.0
2021-11-18 12:20:00,156.33,156.35,156.23,156.27,6561.0,151.5217,151.541,151.4247,151.4635,6561.0
2021-11-18 12:30:00,156.26,156.5,156.22,156.28,9720.0,151.4538,151.6864,151.415,151.4732,9720.0
2021-11-18 12:40:00,156.34,156.55,156.04,156.1,8369.0,151.5313,151.7349,151.2406,151.2987,8369.0
2021-11-18 12:50:00,156.1,156.1,155.85,155.88,5896.0,151.2987,151.2987,151.0564,151.0855,5896.0
2021-11-18 13:00:00,155.79,156.0,155.62,155.62,5941.0,150.9983,151.2018,150.8335,150.8335,5941.0
2021-11-18 13:10:00,155.7,155.86,155.46,155.53,3098.0,150.911,151.0661,150.6784,150.7463,3098.0
2021-11-18 13:20:00,155.48,155.48,155.23,155.42,8386.0,150.6978,150.6978,150.4555,150.6396,8386.0
2021-11-18 13:30:00,155.4,155.57,155.32,155.5,8926.0,150.6203,150.785,150.5427,150.7172,8926.0
2021-11-18 13:40:00,155.41,155.48,155.28,155.45,5082.0,150.63,150.6978,150.504,150.6687,5082.0
2021-11-18 13:50:00,155.36,155.45,155.07,155.42,9028.0,150.5815,150.6687,150.3004,150.6396,9028.0
2021-11-18 14:00:00,155.35,155.56,155.31,155.32,7962.0,150.5718,150.7753,150.533,150.5427,7962.0
2021-11-18 14:10:00,155.31,155.46,155.3,155.42,11400.0,150.533,150.6784,150.5233,150.6396,11400.0
2021-11-18 14:20:00,155.34,155.49,155.27,155.41,10712.0,150.5621,150.7075,150.4943,150.63,10712.0
2021-11-18 14:30:00,155.45,155.71,155.33,155.65,6631.0,150.6687,150.9207,150.5524,150.8626,6631.0
2021-11-18 14:40:00,155.67,155.75,155.6,155.73,9203.0,150.882,150.9595,150.8141,150.9401,9203.0
2021-11-18 14:50:00,155.75,155.87,155.64,155.8,5214.0,150.9595,151.0758,150.8529,151.008,5214.0
2021-11-18 15:00:00,155.77,155.88,155.63,155.65,5425.0,150.9789,151.0855,150.8432,150.8626,5425.0
2021-11-18 15:10:00,155.6,155.72,155.52,155.64,7217.0,150.8141,150.9304,150.7366,150.8529,7217.0
2021-11-18 15:20:00,155.65,155.88,155.57,155.77,8448.0,150.8626,151.0855,150.785,150.9789,8448.0
2021-11-18 15:30:00,155.73,155.78,155.44,155.49,11751.0,150.9401,150.9886,150.659,150.7075,11751.0
2021-11-18 15:40:00,155.49,155.72,155.34,155.51,44237.0,150.7075,150.9304,150.5621,150.7269,44237.0
2021-11-18 15:50:00,155.55,155.82,155.46,155.77,79286.0,150.7656,151.0273,150.6784,150.9789,79286.0
2021-11-19 09:30:00,153.62,153.98,150.82,150.86,152509.0,148.895,149.2439,146.1811,146.2199,152509.0
2021-11-19 09:40:00,150.91,151.92,150.26,151.92,44830.0,146.2684,147.2473,145.6384,147.2473,44830.0
2021-11-19 09:50:00,151.93,151.99,150.5,150.98,32109.0,147.257,147.3151,145.871,146.3362,32109.0
2021-11-19 10:00:00,150.9,151.05,150.27,150.55,48149.0,146.2587,146.4041,145.648,145.9194,48149.0
2021-11-19 10:10:00,150.6,151.7,150.52,151.66,62191.0,145.9679,147.0341,145.8904,146.9953,62191.0
2021-11-19 10:20:00,151.62,152.21,151.36,151.61,70821.0,146.9565,147.5284,146.7045,146.9468,70821.0
2021-11-19 10:30:00,151.53,153.27,151.48,153.27,139677.0,146.8693,148.5558,146.8208,148.5558,139677.0
2021-11-19 10:40:00,153.26,154.56,153.13,154.47,21341.0,148.5461,149.8061,148.4201,149.7189,21341.0
2021-11-19 10:50:00,154.39,155.02,154.19,154.63,26084.0,149.6413,150.2519,149.4475,149.8739,26084.0
2021-11-19 11:00:00,154.71,154.88,154.32,154.65,67831.0,149.9515,150.1163,149.5735,149.8933,67831.0
2021-11-19 11:10:00,154.65,154.95,154.54,154.69,21141.0,149.8933,150.1841,149.7867,149.9321,21141.0
2021-11-19 11:20:00,154.73,155.23,154.68,154.98,22709.0,149.9709,150.4555,149.9224,150.2132,22709.0
2021-11-19 11:30:00,154.94,154.95,154.46,154.78,12720.0,150.1744,150.1841,149.7092,150.0193,12720.0
2021-11-19 11:40:00,154.78,155.05,154.61,154.61,8767.0,150.0193,150.281,149.8546,149.8546,8767.0
2021-11-19 11:50:00,154.61,155.22,154.5,155.22,14791.0,149.8546,150.4458,149.7479,150.4458,14791.0
2021-11-19 12:00:00,155.22,155.31,154.78,154.89,15235.0,150.4458,150.533,150.0193,150.1259,15235.0
2021-11-19 12:10:00,154.88,155.32,154.79,155.32,6080.0,150.1163,150.5427,150.029,150.5427,6080.0
2021-11-19 12:20:00,155.27,155.75,155.22,155.75,19880.0,150.4943,150.9595,150.4458,150.9595,19880.0
2021-11-19 12:30:00,155.78,156.09,155.78,155.97,23626.0,150.9886,151.289,150.9886,151.1727,23626.0
2021-11-19 12:40:00,156.05,156.08,155.47,155.5,12402.0,151.2503,151.2793,150.6881,150.7172,12402.0
2021-11-19 12:50:00,155.56,155.79,155.44,155.51,7432.0,150.7753,150.9983,150.659,150.7269,7432.0
2021-11-19 13:00:00,155.48,155.48,155.05,155.08,9403.0,150.6978,150.6978,150.281,150.3101,9403.0
2021-11-19 13:10:00,155.23,155.23,154.82,155.05,12577.0,150.4555,150.4555,150.0581,150.281,12577.0
2021-11-19 13:20:00,154.99,155.0,154.53,154.53,5293.0,150.2229,150.2326,149.777,149.777,5293.0
2021-11-19 13:30:00,154.57,154.86,154.52,154.67,4818.0,149.8158,150.0969,149.7673,149.9127,4818.0
2021-11-19 13:40:00,154.58,154.78,154.48,154.55,5333.0,149.8255,150.0193,149.7286,149.7964,5333.0
2021-11-19 13:50:00,154.61,154.97,154.61,154.82,6192.0,149.8546,150.2035,149.8546,150.0581,6192.0
2021-11-19 14:00:00,154.87,155.04,154.82,155.0,6513.0,150.1066,150.2713,150.0581,150.2326,6513.0
2021-11-19 14:10:00,154.92,155.11,154.89,155.02,5889.0,150.155,150.3392,150.1259,150.2519,5889.0
2021-11-19 14:20:00,155.06,155.07,154.71,154.71,6259.0,150.2907,150.3004,149.9515,149.9515,6259.0
2021-11-19 14:30:00,154.71,154.96,154.7,154.96,8898.0,149.9515,150.1938,149.9418,150.1938,8898.0
2021-11-19 14:40:00,154.92,155.0,154.79,154.97,11941.0,150.155,150.2326,150.029,150.2035,11941.0
2021-11-19 14:50:00,155.02,155.16,154.95,155.05,9782.0,150.2519,150.3876,150.1841,150.281,9782.0
2021-11-19 15:00:00,155.02,155.13,154.82,154.86,8192.0,150.2519,150.3586,150.0581,150.0969,8192.0
2021-11-19 15:10:00,154.84,154.99,154.74,154.78,8089.0,150.0775,150.2229,149.9806,150.0193,8089.0
2021-11-19 15:20:00,154.77,154.84,154.71,154.84,9194.0,150.0096,150.0775,149.9515,150.0775,9194.0
2021-11-19 15:30:00,154.76,154.93,154.53,154.63,20766.0,149.9999,150.1647,149.777,149.8739,20766.0
2021-11-19 15:40:00,154.67,154.85,154.58,154.73,36888.0,149.9127,150.0872,149.8255,149.9709,36888.0
2021-11-19 15:50:00,154.73,155.1,154.73,154.96,74004.0,149.9709,150.3295,149.9709,150.1938,74004.0
2021-11-22 09:30:00,156.16,156.46,154.64,154.82,53837.0,151.3569,151.6477,149.8836,150.0581,53837.0
2021-11-22 09:40:00,154.82,155.25,154.36,155.12,40869.0,150.0581,150.4749,149.6122,150.3489,40869.0
2021-11-22 09:50:00,155.15,155.21,154.52,154.72,24568.0,150.378,150.4361,149.7673,149.9612,24568.0
2021-11-22 10:00:00,154.63,155.61,154.63,155.35,23790.0,149.8739,150.8238,149.8739,150.5718,23790.0
2021-11-22 10:10:00,155.5,155.98,155.36,155.63,14311.0,150.7172,151.1824,150.5815,150.8432,14311.0
2021-11-22 10:20:00,155.55,156.4,155.54,155.75,26930.0,150.7656,151.5895,150.756,150.9595,26930.0
2021-11-22 10:30:00,155.85,156.38,155.85,155.9,28208.0,151.0564,151.5701,151.0564,151.1049,28208.0
2021-11-22 10:40:00,155.9,156.12,155.71,155.75,33135.0,151.1049,151.3181,150.9207,150.9595,33135.0
2021-11-22 10:50:00,155.75,155.81,155.15,155.19,41604.0,150.9595,151.0177,150.378,150.4167,41604.0
2021-11-22 11:00:00,155.25,155.28,154.82,154.86,16017.0,150.4749,150.504,150.0581,150.0969,16017.0
2021-11-22 11:10:00,154.9,155.3,154.85,154.98,11707.0,150.1356,150.5233,150.0872,150.2132,11707.0
2021-11-22 11:20:00,155.19,155.51,155.0,155.0,12050.0,150.4167,150.7269,150.2326,150.2326,12050.0
2021-11-22 11:30:00,155.08,155.27,154.89,154.89,8944.0,150.3101,150.4943,150.1259,150.1259,8944.0
2021-11-22 11:40:00,154.82,154.83,153.82,153.82,18398.0,150.0581,150.0678,149.0889,149.0889,18398.0
2021-11-22 11:50:00,153.81,153.89,152.79,153.21,16530.0,149.0792,149.1567,148.0905,148.4976,16530.0
2021-11-22 12:00:00,153.26,153.58,153.19,153.48,8714.0,148.5461,148.8562,148.4782,148.7593,8714.0
2021-11-22 12:10:00,153.53,153.95,153.41,153.62,9211.0,148.8078,149.2149,148.6915,148.895,9211.0
2021-11-22 12:20:00,153.52,153.8,153.24,153.8,8742.0,148.7981,149.0695,148.5267,149.0695,8742.0
2021-11-22 12:30:00,153.86,153.95,153.61,153.84,10901.0,149.1276,149.2149,148.8853,149.1082,10901.0
2021-11-22 12:40:00,153.84,153.87,153.61,153.73,11043.0,149.1082,149.1373,148.8853,149.0016,11043.0
2021-11-22 12:50:00,153.74,154.2,153.48,154.13,62033.0,149.0113,149.4572,148.7593,149.3893,62033.0
2021-11-22 13:00:00,154.19,154.36,154.04,154.22,10145.0,149.4475,149.6122,149.3021,149.4766,10145.0
2021-11-22 13:10:00,154.24,154.7,154.24,154.7,9925.0,149.4959,149.9418,149.4959,149.9418,9925.0
2021-11-22 13:20:00,154.71,154.73,154.52,154.52,5023.0,149.9515,149.9709,149.7673,149.7673,5023.0
2021-11-22 13:30:00,154.6,154.67,154.42,154.6,6935.0,149.8449,149.9127,149.6704,149.8449,6935.0
2021-11-22 13:40:00,154.65,155.26,154.65,155.0,16522.0,149.8933,150.4846,149.8933,150.2326,16522.0
2021-11-22 13:50:00,155.0,155.17,154.86,154.99,9987.0,150.2326,150.3973,150.0969,150.2229,9987.0
2021-11-22 14:00:00,154.94,155.52,154.92,155.2,16997.0,150.1744,150.7366,150.155,150.4264,16997.0
2021-11-22 14:10:00,155.16,155.36,155.05,155.25,15978.0,150.3876,150.5815,150.281,150.4749,15978.0
2021-11-22 14:20:00,155.25,155.72,155.22,155.59,15471.0,150.4749,150.9304,150.4458,150.8044,15471.0
2021-11-22 14:30:00,155.64,156.72,155.64,156.72,64597.0,150.8529,151.8997,150.8529,151.8997,64597.0
2021-11-22 14:40:00,156.66,156.79,156.38,156.63,50998.0,151.8415,151.9675,151.5701,151.8124,50998.0
2021-11-22 14:50:00,156.67,156.96,156.54,156.96,39624.0,151.8512,152.1323,151.7252,152.1323,39624.0
2021-11-22 15:00:00,156.97,157.1,156.78,157.02,59075.0,152.142,152.268,151.9578,152.1904,59075.0
2021-11-22 15:10:00,157.02,157.15,156.85,156.89,79814.0,152.1904,152.3164,152.0257,152.0644,79814.0
2021-11-22 15:20:00,156.88,157.1,156.79,156.85,72783.0,152.0547,152.268,151.9675,152.0257,72783.0
2021-11-22 15:30:00,156.84,157.08,156.68,156.93,82554.0,152.016,152.2486,151.8609,152.1032,82554.0
2021-11-22 15:40:00,157.0,157.05,156.56,156.66,111253.0,152.171,152.2195,151.7446,151.8415,111253.0
2021-11-22 15:50:00,156.77,157.07,156.32,156.41,319633.0,151.9481,152.2389,151.512,151.5992,319633.0
2021-11-23 09:30:00,157.56,158.23,156.14,157.38,57527.0,152.7138,153.3632,151.3375,152.5394,57527.0
2021-11-23 09:40:00,157.47,157.95,157.12,157.14,35533.0,152.6266,153.0918,152.2874,152.3067,35533.0
2021-11-23 09:50:00,157.21,158.34,157.13,157.67,37818.0,152.3746,153.4698,152.2971,152.8204,37818.0
2021-11-23 10:00:00,157.73,158.07,157.11,157.56,51116.0,152.8786,153.2081,152.2777,152.7138,51116.0
2021-11-23 10:10:00,157.68,158.45,157.58,158.17,22602.0,152.8301,153.5765,152.7332,153.3051,22602.0
2021-11-23 10:20:00,158.29,158.33,157.68,158.04,31421.0,153.4214,153.4601,152.8301,153.1791,31421.0
2021-11-23 10:30:00,157.9,158.26,157.26,157.27,32316.0,153.0434,153.3923,152.4231,152.4327,32316.0
2021-11-23 10:40:00,157.35,157.47,156.93,157.42,13909.0,152.5103,152.6266,152.1032,152.5781,13909.0
2021-11-23 10:50:00,157.3,157.48,156.75,156.89,11110.0,152.4618,152.6363,151.9287,152.0644,11110.0
2021-11-23 11:00:00,156.77,156.93,156.55,156.72,13005.0,151.9481,152.1032,151.7349,151.8997,13005.0
2021-11-23 11:10:00,156.67,157.62,156.67,157.32,12817.0,151.8512,152.772,151.8512,152.4812,12817.0
2021-11-23 11:20:00,157.29,157.74,157.13,157.61,14513.0,152.4521,152.8883,152.2971,152.7623,14513.0
2021-11-23 11:30:00,157.7,158.05,157.47,157.82,12238.0,152.8495,153.1888,152.6266,152.9658,12238.0
2021-11-23 11:40:00,157.9,157.96,157.55,157.74,7580.0,153.0434,153.1015,152.7041,152.8883,7580.0
2021-11-23 11:50:00,157.73,157.74,156.9,156.91,7583.0,152.8786,152.8883,152.0741,152.0838,7583.0
2021-11-23 12:00:00,156.85,156.85,156.52,156.72,18004.0,152.0257,152.0257,151.7058,151.8997,18004.0
2021-11-23 12:10:00,156.74,156.87,156.19,156.87,18205.0,151.919,152.045,151.386,152.045,18205.0
2021-11-23 12:20:00,156.88,157.39,156.79,157.11,14490.0,152.0547,152.5491,151.9675,152.2777,14490.0
2021-11-23 12:30:00,157.18,157.56,157.16,157.37,20797.0,152.3455,152.7138,152.3261,152.5297,20797.0
2021-11-23 12:40:00,157.34,157.38,156.71,157.22,20286.0,152.5006,152.5394,151.89,152.3843,20286.0
2021-11-23 12:50:00,157.13,157.3,156.68,156.91,35714.0,152.2971,152.4618,151.8609,152.0838,35714.0
2021-11-23 13:00:00,156.86,157.24,156.78,156.81,15697.0,152.0354,152.4037,151.9578,151.9869,15697.0
2021-11-23 13:10:00,156.71,156.76,156.44,156.49,11881.0,151.89,151.9384,151.6283,151.6767,11881.0
2021-11-23 13:20:00,156.48,156.94,156.44,156.85,28809.0,151.667,152.1129,151.6283,152.0257,28809.0
2021-11-23 13:30:00,156.87,156.97,156.7,156.94,14661.0,152.045,152.142,151.8803,152.1129,14661.0
2021-11-23 13:40:00,156.9,157.1,156.74,156.83,9511.0,152.0741,152.268,151.919,152.0063,9511.0
2021-11-23 13:50:00,156.79,157.06,156.38,156.57,18147.0,151.9675,152.2292,151.5701,151.7543,18147.0
2021-11-23 14:00:00,156.5,156.83,156.48,156.83,15042.0,151.6864,152.0063,151.667,152.0063,15042.0
2021-11-23 14:10:00,156.84,156.86,156.4,156.51,20611.0,152.016,152.0354,151.5895,151.6961,20611.0
2021-11-23 14:20:00,156.53,156.87,156.48,156.8,20304.0,151.7155,152.045,151.667,151.9772,20304.0
2021-11-23 14:30:00,156.81,157.0,156.5,156.82,40711.0,151.9869,152.171,151.6864,151.9966,40711.0
2021-11-23 14:40:00,156.83,157.21,156.67,157.17,22091.0,152.0063,152.3746,151.8512,152.3358,22091.0
2021-11-23 14:50:00,157.17,157.24,156.79,156.91,16948.0,152.3358,152.4037,151.9675,152.0838,16948.0
2021-11-23 15:00:00,156.97,157.17,156.72,157.17,10999.0,152.142,152.3358,151.8997,152.3358,10999.0
2021-11-23 15:10:00,156.98,157.23,156.83,156.94,17890.0,152.1517,152.394,152.0063,152.1129,17890.0
2021-11-23 15:20:00,157.01,157.16,156.87,156.87,18477.0,152.1807,152.3261,152.045,152.045,18477.0
2021-11-23 15:30:00,156.87,157.16,156.61,156.67,39069.0,152.045,152.3261,151.793,151.8512,39069.0
2021-11-23 15:40:00,156.71,157.39,156.71,157.36,52700.0,151.89,152.5491,151.89,152.52,52700.0
2021-11-23 15:50:00,157.41,157.8,157.36,157.44,149567.0,152.5684,152.9464,152.52,152.5975,149567.0
2021-11-24 09:30:00,155.92,156.47,154.78,154.86,67245.0,151.1243,151.6574,150.0193,150.0969,67245.0
2021-11-24 09:40:00,154.99,155.04,154.07,154.34,28073.0,150.2229,150.2713,149.3312,149.5929,28073.0
2021-11-24 09:50:00,154.32,156.52,153.39,156.36,151929.0,149.5735,151.7058,148.6721,151.5507,151929.0
2021-11-24 10:00:00,156.58,157.12,156.17,156.79,58166.0,151.764,152.2874,151.3666,151.9675,58166.0
2021-11-24 10:10:00,156.83,157.16,156.59,157.11,22482.0,152.0063,152.3261,151.7737,152.2777,22482.0
2021-11-24 10:20:00,157.03,157.35,156.92,157.26,16318.0,152.2001,152.5103,152.0935,152.4231,16318.0
2021-11-24 10:30:00,157.34,157.65,157.04,157.46,39670.0,152.5006,152.8011,152.2098,152.6169,39670.0
2021-11-24 10:40:00,157.57,157.57,157.11,157.21,6878.0,152.7235,152.7235,152.2777,152.3746,6878.0
2021-11-24 10:50:00,157.24,157.5,157.14,157.23,7615.0,152.4037,152.6557,152.3067,152.394,7615.0
2021-11-24 11:00:00,157.23,157.68,157.21,157.57,9415.0,152.394,152.8301,152.3746,152.7235,9415.0
2021-11-24 11:10:00,157.65,157.74,157.27,157.43,5890.0,152.8011,152.8883,152.4327,152.5878,5890.0
2021-11-24 11:20:00,157.46,157.62,157.26,157.51,9458.0,152.6169,152.772,152.4231,152.6654,9458.0
2021-11-24 11:30:00,157.53,157.8,157.26,157.3,8760.0,152.6847,152.9464,152.4231,152.4618,8760.0
2021-11-24 11:40:00,157.34,157.76,157.31,157.66,7730.0,152.5006,152.9077,152.4715,152.8107,7730.0
2021-11-24 11:50:00,157.68,157.92,157.5,157.6,4994.0,152.8301,153.0628,152.6557,152.7526,4994.0
2021-11-24 12:00:00,157.56,157.63,157.1,157.15,4270.0,152.7138,152.7817,152.268,152.3164,4270.0
2021-11-24 12:10:00,157.12,157.31,156.87,156.87,6104.0,152.2874,152.4715,152.045,152.045,6104.0
2021-11-24 12:20:00,156.94,157.04,156.82,156.94,8852.0,152.1129,152.2098,151.9966,152.1129,8852.0
2021-11-24 12:30:00,156.95,157.88,156.95,157.81,35111.0,152.1226,153.024,152.1226,152.9561,35111.0
2021-11-24 12:40:00,157.82,157.98,157.67,157.97,26416.0,152.9658,153.1209,152.8204,153.1112,26416.0
2021-11-24 12:50:00,157.92,158.07,157.85,157.85,38427.0,153.0628,153.2081,152.9949,152.9949,38427.0
2021-11-24 13:00:00,157.86,157.94,157.74,157.86,6428.0,153.0046,153.0821,152.8883,153.0046,6428.0
2021-11-24 13:10:00,157.91,157.92,157.73,157.86,8138.0,153.0531,153.0628,152.8786,153.0046,8138.0
2021-11-24 13:20:00,157.89,158.02,157.77,157.81,5224.0,153.0337,153.1597,152.9174,152.9561,5224.0
2021-11-24 13:30:00,157.83,157.85,157.65,157.66,8587.0,152.9755,152.9949,152.8011,152.8107,8587.0
2021-11-24 13:40:00,157.67,157.85,157.64,157.67,9974.0,152.8204,152.9949,152.7914,152.8204,9974.0
2021-11-24 13:50:00,157.68,157.76,157.5,157.62,19781.0,152.8301,152.9077,152.6557,152.772,19781.0
2021-11-24 14:00:00,157.68,157.74,157.29,157.3,10970.0,152.8301,152.8883,152.4521,152.4618,10970.0
2021-11-24 14:10:00,157.31,157.78,157.13,157.77,17073.0,152.4715,152.9271,152.2971,152.9174,17073.0
2021-11-24 14:20:00,157.72,157.93,157.39,157.39,6293.0,152.8689,153.0724,152.5491,152.5491,6293.0
2021-11-24 14:30:00,157.46,157.69,157.45,157.45,4785.0,152.6169,152.8398,152.6072,152.6072,4785.0
2021-11-24 14:40:00,157.52,157.82,157.48,157.81,2685.0,152.6751,152.9658,152.6363,152.9561,2685.0
2021-11-24 14:50:00,157.66,157.74,157.63,157.63,4284.0,152.8107,152.8883,152.7817,152.7817,4284.0
2021-11-24 15:00:00,157.62,157.67,157.44,157.67,10450.0,152.772,152.8204,152.5975,152.8204,10450.0
2021-11-24 15:10:00,157.65,157.82,157.63,157.8,17441.0,152.8011,152.9658,152.7817,152.9464,17441.0
2021-11-24 15:20:00,157.83,157.9,157.71,157.81,14091.0,152.9755,153.0434,152.8592,152.9561,14091.0
2021-11-24 15:30:00,157.8,157.85,157.53,157.75,20153.0,152.9464,152.9949,152.6847,152.898,20153.0
2021-11-24 15:40:00,157.72,157.73,157.48,157.56,20060.0,152.8689,152.8786,152.6363,152.7138,20060.0
2021-11-24 15:50:00,157.56,157.99,157.48,157.61,105072.0,152.7138,153.1306,152.6363,152.7623,105072.0
2021-11-26 09:30:00,146.65,146.65,142.52,144.5,382221.0,142.1394,142.1394,138.1364,140.0555,382221.0
2021-11-26 09:40:00,144.7,144.78,140.93,141.08,217354.0,140.2494,140.3269,136.5953,136.7407,217354.0
2021-11-26 09:50:00,141.16,142.05,140.55,141.77,180646.0,136.8182,137.6809,136.227,137.4095,180646.0
2021-11-26 10:00:00,141.8,142.78,141.64,142.44,122141.0,137.4386,138.3884,137.2835,138.0589,122141.0
2021-11-26 10:10:00,142.53,142.77,141.03,141.59,143430.0,138.1461,138.3787,136.6922,137.235,143430.0
2021-11-26 10:20:00,141.61,141.63,140.86,141.49,140256.0,137.2544,137.2738,136.5275,137.1381,140256.0
2021-11-26 10:30:00,141.52,141.58,140.76,141.31,117713.0,137.1672,137.2253,136.4306,136.9636,117713.0
2021-11-26 10:40:00,141.31,142.43,141.2,141.78,74179.0,136.9636,138.0492,136.857,137.4192,74179.0
2021-11-26 10:50:00,141.86,142.28,141.78,142.23,50620.0,137.4967,137.9038,137.4192,137.8553,50620.0
2021-11-26 11:00:00,142.19,143.14,141.81,142.84,50181.0,137.8166,138.7373,137.4483,138.4466,50181.0
2021-11-26 11:10:00,142.88,143.15,141.86,141.94,51171.0,138.4853,138.747,137.4967,137.5743,51171.0
2021-11-26 11:20:00,141.93,142.26,141.62,142.08,44599.0,137.5646,137.8844,137.2641,137.71,44599.0
2021-11-26 11:30:00,142.06,143.99,141.68,143.99,130727.0,137.6906,139.5612,137.3223,139.5612,130727.0
2021-11-26 11:40:00,144.02,144.13,143.43,143.9,125648.0,139.5903,139.6969,139.0184,139.474,125648.0
2021-11-26 11:50:00,143.94,144.54,143.75,144.39,58930.0,139.5127,140.0943,139.3286,139.9489,58930.0
2021-11-26 12:00:00,144.3,144.92,144.26,144.35,59512.0,139.8617,140.4626,139.8229,139.9101,59512.0
2021-11-26 12:10:00,144.36,145.3,144.17,145.07,222253.0,139.9198,140.8309,139.7357,140.608,222253.0
2021-11-26 12:20:00,145.12,146.0,144.93,145.94,70641.0,140.6564,141.5094,140.4723,141.4512,70641.0
2021-11-26 12:30:00,145.89,146.83,145.7,146.62,144293.0,141.4028,142.3139,141.2186,142.1103,144293.0
2021-11-26 12:40:00,146.62,147.76,146.19,147.66,264490.0,142.1103,143.2152,141.6935,143.1183,264490.0
2021-11-26 12:50:00,147.6,147.68,146.58,147.45,301805.0,143.0602,143.1377,142.0715,142.9148,301805.0
2021-11-29 09:30:00,149.64,151.98,149.64,150.55,163654.0,145.0374,147.3055,145.0374,145.9194,163654.0
2021-11-29 09:40:00,150.67,152.11,149.82,151.78,112099.0,146.0357,147.4315,145.2119,147.1116,112099.0
2021-11-29 09:50:00,151.53,152.63,151.3,151.99,154741.0,146.8693,147.9355,146.6464,147.3151,154741.0
2021-11-29 10:00:00,151.92,152.8,151.53,152.08,76944.0,147.2473,148.1002,146.8693,147.4024,76944.0
2021-11-29 10:10:00,152.09,153.17,152.08,153.1,85892.0,147.4121,148.4589,147.4024,148.391,85892.0
2021-11-29 10:20:00,153.03,153.18,152.54,153.0,49003.0,148.3232,148.4685,147.8482,148.2941,49003.0
2021-11-29 10:30:00,152.99,153.16,151.18,151.46,69914.0,148.2844,148.4492,146.5301,146.8014,69914.0
2021-11-29 10:40:00,151.33,151.63,150.8,150.99,37759.0,146.6754,146.9662,146.1617,146.3459,37759.0
2021-11-29 10:50:00,150.98,152.2,150.98,152.2,36737.0,146.3362,147.5187,146.3362,147.5187,36737.0
2021-11-29 11:00:00,152.14,152.56,151.93,152.56,56552.0,147.4605,147.8676,147.257,147.8676,56552.0
2021-11-29 11:10:00,152.51,152.85,151.77,151.91,45680.0,147.8192,148.1487,147.1019,147.2376,45680.0
2021-11-29 11:20:00,151.91,152.22,151.57,151.68,38549.0,147.2376,147.5381,146.9081,147.0147,38549.0
2021-11-29 11:30:00,151.68,151.99,151.4,151.91,40562.0,147.0147,147.3151,146.7433,147.2376,40562.0
2021-11-29 11:40:00,151.97,152.35,151.74,151.93,27437.0,147.2958,147.6641,147.0728,147.257,27437.0
2021-11-29 11:50:00,151.95,152.31,151.83,152.15,21848.0,147.2764,147.6253,147.1601,147.4702,21848.0
2021-11-29 12:00:00,152.17,152.67,152.13,152.57,37711.0,147.4896,147.9742,147.4508,147.8773,37711.0
2021-11-29 12:10:00,152.55,153.32,152.54,153.26,37961.0,147.8579,148.6042,147.8482,148.5461,37961.0
2021-11-29 12:20:00,153.23,153.9,153.16,153.78,59379.0,148.517,149.1664,148.4492,149.0501,59379.0
2021-11-29 12:30:00,153.82,154.41,153.82,154.16,46192.0,149.0889,149.6607,149.0889,149.4184,46192.0
2021-11-29 12:40:00,154.21,154.43,154.0,154.0,50365.0,149.4669,149.6801,149.2633,149.2633,50365.0
2021-11-29 12:50:00,154.05,154.35,153.9,154.19,29208.0,149.3118,149.6026,149.1664,149.4475,29208.0
2021-11-29 13:00:00,154.16,154.55,154.02,154.11,33889.0,149.4184,149.7964,149.2827,149.3699,33889.0
2021-11-29 13:10:00,154.03,154.1,153.36,153.37,18771.0,149.2924,149.3602,148.643,148.6527,18771.0
2021-11-29 13:20:00,153.35,153.48,152.93,153.38,25983.0,148.6333,148.7593,148.2262,148.6624,25983.0
2021-11-29 13:30:00,153.42,153.73,152.75,152.75,29524.0,148.7012,149.0016,148.0518,148.0518,29524.0
2021-11-29 13:40:00,152.85,152.87,151.86,151.95,34712.0,148.1487,148.1681,147.1891,147.2764,34712.0
2021-11-29 13:50:00,151.9,152.0,151.7,151.93,25466.0,147.2279,147.3248,147.0341,147.257,25466.0
2021-11-29 14:00:00,151.97,152.1,151.65,151.66,52984.0,147.2958,147.4218,146.9856,146.9953,52984.0
2021-11-29 14:10:00,151.66,151.97,151.54,151.95,31912.0,146.9953,147.2958,146.879,147.2764,31912.0
2021-11-29 14:20:00,151.95,151.95,151.53,151.75,21350.0,147.2764,147.2764,146.8693,147.0825,21350.0
2021-11-29 14:30:00,151.77,151.91,151.66,151.66,11327.0,147.1019,147.2376,146.9953,146.9953,11327.0
2021-11-29 14:40:00,151.74,151.97,151.43,151.43,12836.0,147.0728,147.2958,146.7724,146.7724,12836.0
2021-11-29 14:50:00,151.39,151.69,150.86,151.02,42342.0,146.7336,147.0244,146.2199,146.375,42342.0
2021-11-29 15:00:00,151.09,151.22,150.87,151.12,34431.0,146.4428,146.5688,146.2296,146.4719,34431.0
2021-11-29 15:10:00,151.11,151.45,151.01,151.3,14708.0,146.4622,146.7918,146.3653,146.6464,14708.0
2021-11-29 15:20:00,151.29,151.42,151.03,151.35,21617.0,146.6367,146.7627,146.3847,146.6948,21617.0
2021-11-29 15:30:00,151.3,151.51,151.0,151.03,42100.0,146.6464,146.8499,146.3556,146.3847,42100.0
2021-11-29 15:40:00,151.03,151.28,150.84,151.18,50046.0,146.3847,146.627,146.2005,146.5301,50046.0
2021-11-29 15:50:00,151.16,151.21,150.75,150.77,108672.0,146.5107,146.5591,146.1133,146.1327,108672.0
2021-11-30 09:30:00,148.6,148.82,147.62,148.26,65595.0,144.0294,144.2426,143.0796,143.6999,65595.0
2021-11-30 09:40:00,148.4,148.43,147.22,147.54,203797.0,143.8356,143.8646,142.6919,143.002,203797.0
2021-11-30 09:50:00,147.47,147.53,146.74,147.08,62106.0,142.9342,142.9923,142.2266,142.5562,62106.0
2021-11-30 10:00:00,147.16,147.6,146.8,146.87,29113.0,142.6337,143.0602,142.2848,142.3526,29113.0
2021-11-30 10:10:00,146.76,147.0,146.13,146.52,17622.0,142.246,142.4786,141.6354,142.0134,17622.0
2021-11-30 10:20:00,146.55,146.95,146.06,146.37,24082.0,142.0425,142.4302,141.5675,141.868,24082.0
2021-11-30 10:30:00,146.42,147.58,146.41,147.18,48839.0,141.9165,143.0408,141.9068,142.6531,48839.0
2021-11-30 10:40:00,147.08,147.78,146.99,147.38,110440.0,142.5562,143.2346,142.4689,142.8469,110440.0
2021-11-30 10:50:00,147.35,147.8,147.0,147.0,73656.0,142.8179,143.254,142.4786,142.4786,73656.0
2021-11-30 11:00:00,147.0,147.69,146.94,147.65,71154.0,142.4786,143.1474,142.4205,143.1086,71154.0
2021-11-30 11:10:00,147.52,148.19,147.49,147.82,26477.0,142.9826,143.632,142.9536,143.2734,26477.0
2021-11-30 11:20:00,147.94,148.09,147.73,147.84,28460.0,143.3897,143.5351,143.1862,143.2928,28460.0
2021-11-30 11:30:00,147.79,147.93,147.3,147.35,18319.0,143.2443,143.38,142.7694,142.8179,18319.0
2021-11-30 11:40:00,147.4,147.41,146.29,146.33,24666.0,142.8663,142.876,141.7905,141.8292,24666.0
2021-11-30 11:50:00,146.27,146.35,145.75,146.18,31791.0,141.7711,141.8486,141.2671,141.6838,31791.0
2021-11-30 12:00:00,146.15,146.58,145.7,146.58,30656.0,141.6548,142.0715,141.2186,142.0715,30656.0
2021-11-30 12:10:00,146.57,146.8,146.37,146.8,27252.0,142.0619,142.2848,141.868,142.2848,27252.0
2021-11-30 12:20:00,146.91,147.51,146.67,147.43,34771.0,142.3914,142.9729,142.1588,142.8954,34771.0
2021-11-30 12:30:00,147.34,147.62,147.11,147.33,38334.0,142.8082,143.0796,142.5852,142.7985,38334.0
2021-11-30 12:40:00,147.37,147.54,147.12,147.25,20705.0,142.8372,143.002,142.5949,142.7209,20705.0
2021-11-30 12:50:00,147.32,147.56,147.06,147.1,30045.0,142.7888,143.0214,142.5368,142.5755,30045.0
2021-11-30 13:00:00,147.13,147.27,146.72,147.19,18312.0,142.6046,142.7403,142.2072,142.6628,18312.0
2021-11-30 13:10:00,147.13,147.19,146.75,146.78,17930.0,142.6046,142.6628,142.2363,142.2654,17930.0
2021-11-30 13:20:00,146.74,147.19,146.64,147.11,28584.0,142.2266,142.6628,142.1297,142.5852,28584.0
2021-11-30 13:30:00,147.08,147.54,147.05,147.47,25497.0,142.5562,143.002,142.5271,142.9342,25497.0
2021-11-30 13:40:00,147.4,147.76,147.34,147.56,25609.0,142.8663,143.2152,142.8082,143.0214,25609.0
2021-11-30 13:50:00,147.58,148.03,147.54,147.93,32810.0,143.0408,143.4769,143.002,143.38,32810.0
2021-11-30 14:00:00,147.97,148.32,147.97,148.21,41759.0,143.4188,143.758,143.4188,143.6514,41759.0
2021-11-30 14:10:00,148.1,148.22,147.72,147.77,24779.0,143.5448,143.6611,143.1765,143.2249,24779.0
2021-11-30 14:20:00,147.8,147.87,147.35,147.4,13993.0,143.254,143.3219,142.8179,142.8663,13993.0
2021-11-30 14:30:00,147.45,147.91,147.25,147.71,28269.0,142.9148,143.3606,142.7209,143.1668,28269.0
2021-11-30 14:40:00,147.77,147.92,147.49,147.49,18401.0,143.2249,143.3703,142.9536,142.9536,18401.0
2021-11-30 14:50:00,147.53,147.7,147.35,147.64,20106.0,142.9923,143.1571,142.8179,143.0989,20106.0
2021-11-30 15:00:00,147.58,147.95,147.48,147.82,60499.0,143.0408,143.3994,142.9439,143.2734,60499.0
2021-11-30 15:10:00,147.83,148.29,147.74,148.23,21726.0,143.2831,143.7289,143.1959,143.6708,21726.0
2021-11-30 15:20:00,148.19,148.3,147.8,147.9,51019.0,143.632,143.7386,143.254,143.3509,51019.0
2021-11-30 15:30:00,147.85,148.48,147.83,148.31,45370.0,143.3025,143.9131,143.2831,143.7483,45370.0
2021-11-30 15:40:00,148.27,149.0,148.22,148.27,83456.0,143.7096,144.4171,143.6611,143.7096,83456.0
2021-11-30 15:50:00,148.19,148.66,147.4,147.52,244430.0,143.632,144.0876,142.8663,142.9826,244430.0
2021-12-01 09:30:00,150.41,150.97,149.09,149.09,86386.0,145.7837,146.3265,144.5043,144.5043,86386.0
2021-12-01 09:40:00,149.1,150.11,149.03,149.78,49931.0,144.514,145.493,144.4462,145.1731,49931.0
2021-12-01 09:50:00,149.68,150.7,149.68,150.5,45648.0,145.0762,146.0648,145.0762,145.871,45648.0
2021-12-01 10:00:00,150.5,151.77,150.39,151.62,113840.0,145.871,147.1019,145.7644,146.9565,113840.0
2021-12-01 10:10:00,151.62,152.07,151.42,151.61,39582.0,146.9565,147.3927,146.7627,146.9468,39582.0
2021-12-01 10:20:00,151.53,151.72,150.98,150.98,86286.0,146.8693,147.0534,146.3362,146.3362,86286.0
2021-12-01 10:30:00,151.02,151.62,149.81,149.88,45155.0,146.375,146.9565,145.2022,145.27,45155.0
2021-12-01 10:40:00,149.75,150.66,149.37,150.62,60811.0,145.144,146.0261,144.7757,145.9873,60811.0
2021-12-01 10:50:00,150.73,151.09,150.66,150.77,63827.0,146.0939,146.4428,146.0261,146.1327,63827.0
2021-12-01 11:00:00,150.87,151.05,150.15,150.58,46439.0,146.2296,146.4041,145.5317,145.9485,46439.0
2021-12-01 11:10:00,150.54,150.84,150.49,150.82,28792.0,145.9097,146.2005,145.8613,146.1811,28792.0
2021-12-01 11:20:00,150.57,150.67,150.23,150.41,24785.0,145.9388,146.0357,145.6093,145.7837,24785.0
2021-12-01 11:30:00,150.55,150.55,149.75,149.75,28080.0,145.9194,145.9194,145.144,145.144,28080.0
2021-12-01 11:40:00,149.74,149.74,148.29,148.41,26806.0,145.1343,145.1343,143.7289,143.8453,26806.0
2021-12-01 11:50:00,148.52,148.59,147.96,148.16,30180.0,143.9519,144.0197,143.4091,143.6029,30180.0
2021-12-01 12:00:00,148.16,148.76,148.03,148.69,25836.0,143.6029,144.1845,143.4769,144.1166,25836.0
2021-12-01 12:10:00,148.74,149.41,148.59,149.36,18782.0,144.1651,144.8145,144.0197,144.766,18782.0
2021-12-01 12:20:00,149.4,149.49,148.48,148.49,24740.0,144.8048,144.892,143.9131,143.9228,24740.0
2021-12-01 12:30:00,148.53,148.78,148.12,148.54,20533.0,143.9616,144.2039,143.5642,143.9713,20533.0
2021-12-01 12:40:00,148.56,148.61,148.2,148.27,33122.0,143.9906,144.0391,143.6417,143.7096,33122.0
2021-12-01 12:50:00,148.25,148.25,147.38,147.41,27550.0,143.6902,143.6902,142.8469,142.876,27550.0
2021-12-01 13:00:00,147.39,147.63,146.91,146.91,30654.0,142.8566,143.0892,142.3914,142.3914,30654.0
2021-12-01 13:10:00,146.92,147.31,146.75,146.92,21045.0,142.4011,142.7791,142.2363,142.4011,21045.0
2021-12-01 13:20:00,147.05,147.45,147.01,147.27,14373.0,142.5271,142.9148,142.4883,142.7403,14373.0
2021-12-01 13:30:00,147.25,147.46,147.06,147.14,12583.0,142.7209,142.9245,142.5368,142.6143,12583.0
2021-12-01 13:40:00,147.21,147.22,146.0,146.03,28385.0,142.6822,142.6919,141.5094,141.5385,28385.0
2021-12-01 13:50:00,146.11,146.9,146.09,146.68,27325.0,141.616,142.3817,141.5966,142.1685,27325.0
2021-12-01 14:00:00,146.67,146.98,145.93,145.94,24741.0,142.1588,142.4592,141.4415,141.4512,24741.0
2021-12-01 14:10:00,145.82,145.96,144.68,144.68,35373.0,141.3349,141.4706,140.23,140.23,35373.0
2021-12-01 14:20:00,144.71,145.73,144.64,145.68,86493.0,140.2591,141.2477,140.1912,141.1992,86493.0
2021-12-01 14:30:00,145.62,146.12,145.31,145.8,40295.0,141.1411,141.6257,140.8406,141.3155,40295.0
2021-12-01 14:40:00,145.77,145.8,145.17,145.28,26763.0,141.2865,141.3155,140.7049,140.8115,26763.0
2021-12-01 14:50:00,145.25,145.53,144.56,144.74,47881.0,140.7825,141.0538,140.1137,140.2881,47881.0
2021-12-01 15:00:00,144.75,144.95,143.89,144.0,29932.0,140.2978,140.4917,139.4643,139.5709,29932.0
2021-12-01 15:10:00,143.97,144.06,143.39,143.4,43683.0,139.5418,139.6291,138.9797,138.9894,43683.0
2021-12-01 15:20:00,143.44,143.56,142.5,142.54,95185.0,139.0281,139.1444,138.117,138.1558,95185.0
2021-12-01 15:30:00,142.53,142.96,142.11,142.96,89689.0,138.1461,138.5629,137.739,138.5629,89689.0
2021-12-01 15:40:00,142.92,143.64,142.79,142.84,144404.0,138.5241,139.222,138.3981,138.4466,144404.0
2021-12-01 15:50:00,142.87,143.3,142.35,142.45,347626.0,138.4757,138.8924,137.9716,138.0686,347626.0
2021-12-02 09:30:00,143.86,146.31,143.13,146.31,67581.0,139.4352,141.8098,138.7277,141.8098,67581.0
2021-12-02 09:40:00,146.6,147.81,146.09,147.57,83622.0,142.0909,143.2637,141.5966,143.0311,83622.0
2021-12-02 09:50:00,147.78,148.52,147.45,148.44,64439.0,143.2346,143.9519,142.9148,143.8743,64439.0
2021-12-02 10:00:00,148.48,148.8,147.67,148.18,45243.0,143.9131,144.2233,143.128,143.6223,45243.0
2021-12-02 10:10:00,148.18,148.61,147.6,147.6,40978.0,143.6223,144.0391,143.0602,143.0602,40978.0
2021-12-02 10:20:00,147.62,149.34,147.58,148.9,82832.0,143.0796,144.7467,143.0408,144.3202,82832.0
2021-12-02 10:30:00,148.99,149.37,147.23,147.36,60025.0,144.4074,144.7757,142.7016,142.8276,60025.0
2021-12-02 10:40:00,147.55,148.19,147.28,148.03,63008.0,143.0117,143.632,142.75,143.4769,63008.0
2021-12-02 10:50:00,148.21,148.93,147.55,148.9,45848.0,143.6514,144.3493,143.0117,144.3202,45848.0
2021-12-02 11:00:00,148.9,149.1,147.82,148.45,43741.0,144.3202,144.514,143.2734,143.884,43741.0
2021-12-02 11:10:00,148.44,148.89,148.42,148.65,20832.0,143.8743,144.3105,143.8549,144.0779,20832.0
2021-12-02 11:20:00,148.66,149.89,148.61,149.68,111068.0,144.0876,145.2797,144.0391,145.0762,111068.0
2021-12-02 11:30:00,149.75,150.16,149.0,149.64,80715.0,145.144,145.5414,144.4171,145.0374,80715.0
2021-12-02 11:40:00,149.61,150.13,149.42,149.93,21743.0,145.0083,145.5124,144.8242,145.3185,21743.0
2021-12-02 11:50:00,149.87,150.23,149.71,150.03,22593.0,145.2604,145.6093,145.1053,145.4154,22593.0
2021-12-02 12:00:00,150.0,150.15,149.71,150.05,14937.0,145.3864,145.5317,145.1053,145.4348,14937.0
2021-12-02 12:10:00,150.1,150.35,149.96,150.25,27083.0,145.4833,145.7256,145.3476,145.6287,27083.0
2021-12-02 12:20:00,150.3,150.79,150.22,150.74,20179.0,145.6771,146.1521,145.5996,146.1036,20179.0
2021-12-02 12:30:00,150.8,150.92,150.41,150.43,18835.0,146.1617,146.2781,145.7837,145.8031,18835.0
2021-12-02 12:40:00,150.41,150.71,150.21,150.62,12361.0,145.7837,146.0745,145.5899,145.9873,12361.0
2021-12-02 12:50:00,150.68,150.71,150.01,150.22,15940.0,146.0454,146.0745,145.396,145.5996,15940.0
2021-12-02 13:00:00,150.18,150.31,149.75,150.19,20495.0,145.5608,145.6868,145.144,145.5705,20495.0
2021-12-02 13:10:00,150.14,150.68,149.88,150.48,18852.0,145.522,146.0454,145.27,145.8516,18852.0
2021-12-02 13:20:00,150.51,150.54,150.13,150.41,23765.0,145.8807,145.9097,145.5124,145.7837,23765.0
2021-12-02 13:30:00,150.4,150.87,150.03,150.8,43854.0,145.774,146.2296,145.4154,146.1617,43854.0
2021-12-02 13:40:00,150.89,151.15,150.71,151.12,18220.0,146.249,146.501,146.0745,146.4719,18220.0
2021-12-02 13:50:00,151.09,151.9,151.01,151.9,40938.0,146.4428,147.2279,146.3653,147.2279,40938.0
2021-12-02 14:00:00,151.86,152.13,151.74,151.97,29250.0,147.1891,147.4508,147.0728,147.2958,29250.0
2021-12-02 14:10:00,151.94,152.16,151.54,152.12,60111.0,147.2667,147.4799,146.879,147.4411,60111.0
2021-12-02 14:20:00,152.07,152.13,151.74,152.1,35136.0,147.3927,147.4508,147.0728,147.4218,35136.0
2021-12-02 14:30:00,152.12,152.47,151.98,152.36,30845.0,147.4411,147.7804,147.3055,147.6738,30845.0
2021-12-02 14:40:00,152.44,152.59,152.11,152.3,43328.0,147.7513,147.8967,147.4315,147.6156,43328.0
2021-12-02 14:50:00,152.25,152.32,151.92,151.92,41499.0,147.5671,147.635,147.2473,147.2473,41499.0
2021-12-02 15:00:00,151.93,152.47,151.93,152.14,20697.0,147.257,147.7804,147.257,147.4605,20697.0
2021-12-02 15:10:00,152.1,152.13,151.0,151.04,36967.0,147.4218,147.4508,146.3556,146.3944,36967.0
2021-12-02 15:20:00,151.05,151.58,150.82,151.5,33907.0,146.4041,146.9178,146.1811,146.8402,33907.0
2021-12-02 15:30:00,151.56,152.2,151.56,152.05,37814.0,146.8984,147.5187,146.8984,147.3733,37814.0
2021-12-02 15:40:00,152.01,152.36,151.8,151.89,71934.0,147.3345,147.6738,147.131,147.2182,71934.0
2021-12-02 15:50:00,151.86,151.87,150.85,151.13,284158.0,147.1891,147.1988,146.2102,146.4816,284158.0
2021-12-03 09:30:00,151.57,151.68,149.54,150.19,89994.0,146.9081,147.0147,144.9405,145.5705,89994.0
2021-12-03 09:40:00,150.29,150.67,149.71,150.13,60802.0,145.6674,146.0357,145.1053,145.5124,60802.0
2021-12-03 09:50:00,150.11,150.35,149.09,149.74,71248.0,145.493,145.7256,144.5043,145.1343,71248.0
2021-12-03 10:00:00,149.84,150.41,149.45,149.94,37851.0,145.2313,145.7837,144.8533,145.3282,37851.0
2021-12-03 10:10:00,149.84,151.5,149.75,151.11,31616.0,145.2313,146.8402,145.144,146.4622,31616.0
2021-12-03 10:20:00,151.23,151.77,150.98,151.69,48261.0,146.5785,147.1019,146.3362,147.0244,48261.0
2021-12-03 10:30:00,151.6,151.69,150.31,150.5,39007.0,146.9371,147.0244,145.6868,145.871,39007.0
2021-12-03 10:40:00,150.45,150.45,149.55,149.88,84051.0,145.8225,145.8225,144.9502,145.27,84051.0
2021-12-03 10:50:00,150.05,150.79,149.79,150.07,30859.0,145.4348,146.1521,145.1828,145.4542,30859.0
2021-12-03 11:00:00,150.01,150.44,149.95,150.41,15909.0,145.396,145.8128,145.3379,145.7837,15909.0
2021-12-03 11:10:00,150.42,150.88,150.14,150.56,22107.0,145.7934,146.2393,145.522,145.9291,22107.0
2021-12-03 11:20:00,150.58,151.84,150.5,151.8,37611.0,145.9485,147.1698,145.871,147.131,37611.0
2021-12-03 11:30:00,151.65,152.22,151.43,152.0,21238.0,146.9856,147.5381,146.7724,147.3248,21238.0
2021-12-03 11:40:00,151.83,151.87,150.42,150.93,41111.0,147.1601,147.1988,145.7934,146.2877,41111.0
2021-12-03 11:50:00,150.89,150.91,150.5,150.61,29396.0,146.249,146.2684,145.871,145.9776,29396.0
2021-12-03 12:00:00,150.67,151.0,150.45,150.54,70785.0,146.0357,146.3556,145.8225,145.9097,70785.0
2021-12-03 12:10:00,150.56,150.88,150.47,150.67,28315.0,145.9291,146.2393,145.8419,146.0357,28315.0
2021-12-03 12:20:00,150.76,151.0,150.42,150.42,44008.0,146.123,146.3556,145.7934,145.7934,44008.0
2021-12-03 12:30:00,150.38,150.54,149.76,150.35,34255.0,145.7547,145.9097,145.1537,145.7256,34255.0
2021-12-03 12:40:00,150.32,150.5,149.85,150.16,71993.0,145.6965,145.871,145.241,145.5414,71993.0
2021-12-03 12:50:00,150.13,150.38,149.65,150.06,61973.0,145.5124,145.7547,145.0471,145.4445,61973.0
2021-12-03 13:00:00,149.93,150.09,149.59,149.92,35881.0,145.3185,145.4736,144.989,145.3088,35881.0
2021-12-03 13:10:00,149.9,150.41,149.68,150.31,16630.0,145.2894,145.7837,145.0762,145.6868,16630.0
2021-12-03 13:20:00,150.34,150.54,149.8,149.81,20919.0,145.7159,145.9097,145.1925,145.2022,20919.0
2021-12-03 13:30:00,149.86,149.93,148.85,149.08,34999.0,145.2507,145.3185,144.2717,144.4946,34999.0
2021-12-03 13:40:00,149.13,149.28,148.1,148.29,37173.0,144.5431,144.6885,143.5448,143.7289,37173.0
2021-12-03 13:50:00,148.23,148.42,148.07,148.1,11734.0,143.6708,143.8549,143.5157,143.5448,11734.0
2021-12-03 14:00:00,148.13,148.4,147.32,147.32,28828.0,143.5739,143.8356,142.7888,142.7888,28828.0
2021-12-03 14:10:00,147.45,147.67,146.85,146.94,48269.0,142.9148,143.128,142.3332,142.4205,48269.0
2021-12-03 14:20:00,146.88,147.61,146.8,147.43,42206.0,142.3623,143.0699,142.2848,142.8954,42206.0
2021-12-03 14:30:00,147.45,147.6,147.0,147.02,16087.0,142.9148,143.0602,142.4786,142.498,16087.0
2021-12-03 14:40:00,147.13,148.05,147.12,147.56,23351.0,142.6046,143.4963,142.5949,143.0214,23351.0
2021-12-03 14:50:00,147.61,147.91,147.43,147.62,21322.0,143.0699,143.3606,142.8954,143.0796,21322.0
2021-12-03 15:00:00,147.6,148.11,147.22,147.58,21955.0,143.0602,143.5545,142.6919,143.0408,21955.0
2021-12-03 15:10:00,147.62,148.31,147.59,148.09,29828.0,143.0796,143.7483,143.0505,143.5351,29828.0
2021-12-03 15:20:00,148.18,148.98,148.17,148.62,30846.0,143.6223,144.3977,143.6126,144.0488,30846.0
2021-12-03 15:30:00,148.62,149.24,148.54,148.91,31547.0,144.0488,144.6497,143.9713,144.3299,31547.0
2021-12-03 15:40:00,148.9,149.08,148.59,148.91,62025.0,144.3202,144.4946,144.0197,144.3299,62025.0
2021-12-03 15:50:00,148.99,150.34,148.85,150.09,323077.0,144.4074,145.7159,144.2717,145.4736,323077.0
2021-12-06 09:30:00,152.22,154.43,152.22,153.55,92577.0,147.5381,149.6801,147.5381,148.8272,92577.0
2021-12-06 09:40:00,153.35,153.75,152.49,153.65,66699.0,148.6333,149.021,147.7998,148.9241,66699.0
2021-12-06 09:50:00,153.63,154.37,153.16,154.37,61241.0,148.9047,149.6219,148.4492,149.6219,61241.0
2021-12-06 10:00:00,154.24,154.96,153.91,154.96,27533.0,149.4959,150.1938,149.1761,150.1938,27533.0
2021-12-06 10:10:00,154.85,155.33,154.67,154.85,26454.0,150.0872,150.5524,149.9127,150.0872,26454.0
2021-12-06 10:20:00,154.7,156.19,154.69,156.19,49121.0,149.9418,151.386,149.9321,151.386,49121.0
2021-12-06 10:30:00,156.29,156.89,155.97,156.37,73646.0,151.4829,152.0644,151.1727,151.5604,73646.0
2021-12-06 10:40:00,156.26,157.5,155.82,157.33,63529.0,151.4538,152.6557,151.0273,152.4909,63529.0
2021-12-06 10:50:00,157.28,157.72,156.35,157.49,75261.0,152.4424,152.8689,151.541,152.646,75261.0
2021-12-06 11:00:00,157.43,157.52,156.37,157.3,46755.0,152.5878,152.6751,151.5604,152.4618,46755.0
2021-12-06 11:10:00,157.25,157.49,156.48,157.38,26917.0,152.4134,152.646,151.667,152.5394,26917.0
2021-12-06 11:20:00,157.25,157.65,157.16,157.37,33001.0,152.4134,152.8011,152.3261,152.5297,33001.0
2021-12-06 11:30:00,157.45,158.35,157.38,157.7,28197.0,152.6072,153.4795,152.5394,152.8495,28197.0
2021-12-06 11:40:00,157.77,158.15,157.11,157.27,17786.0,152.9174,153.2857,152.2777,152.4327,17786.0
2021-12-06 11:50:00,157.51,157.51,156.92,157.17,25856.0,152.6654,152.6654,152.0935,152.3358,25856.0
2021-12-06 12:00:00,157.22,157.67,156.99,157.67,22547.0,152.3843,152.8204,152.1614,152.8204,22547.0
2021-12-06 12:10:00,157.72,158.02,157.6,157.86,23199.0,152.8689,153.1597,152.7526,153.0046,23199.0
2021-12-06 12:20:00,157.81,158.23,157.81,158.03,19378.0,152.9561,153.3632,152.9561,153.1694,19378.0
2021-12-06 12:30:00,158.02,158.73,158.02,158.32,21143.0,153.1597,153.8478,153.1597,153.4504,21143.0
2021-12-06 12:40:00,158.32,158.53,157.95,158.3,19487.0,153.4504,153.654,153.0918,153.4311,19487.0
2021-12-06 12:50:00,158.34,158.85,158.24,158.85,24946.0,153.4698,153.9641,153.3729,153.9641,24946.0
2021-12-06 13:00:00,158.85,159.4,158.79,159.38,50431.0,153.9641,154.4972,153.906,154.4778,50431.0
2021-12-06 13:10:00,159.41,159.49,159.18,159.22,30750.0,154.5069,154.5845,154.284,154.3228,30750.0
2021-12-06 13:20:00,159.22,159.46,158.95,159.22,30110.0,154.3228,154.5554,154.0611,154.3228,30110.0
2021-12-06 13:30:00,159.22,159.35,158.99,159.2,33470.0,154.3228,154.4488,154.0998,154.3034,33470.0
2021-12-06 13:40:00,159.13,159.33,159.03,159.27,27957.0,154.2355,154.4294,154.1386,154.3712,27957.0
2021-12-06 13:50:00,159.24,159.35,159.1,159.28,36213.0,154.3422,154.4488,154.2065,154.3809,36213.0
2021-12-06 14:00:00,159.27,159.41,159.13,159.29,15945.0,154.3712,154.5069,154.2355,154.3906,15945.0
2021-12-06 14:10:00,159.27,159.45,158.73,158.95,30680.0,154.3712,154.5457,153.8478,154.0611,30680.0
2021-12-06 14:20:00,158.92,159.01,158.7,158.7,23297.0,154.032,154.1192,153.8188,153.8188,23297.0
2021-12-06 14:30:00,158.75,158.84,158.4,158.49,18155.0,153.8672,153.9545,153.528,153.6152,18155.0
2021-12-06 14:40:00,158.49,158.59,157.76,157.82,20535.0,153.6152,153.7121,152.9077,152.9658,20535.0
2021-12-06 14:50:00,157.65,157.84,157.42,157.55,22387.0,152.8011,152.9852,152.5781,152.7041,22387.0
2021-12-06 15:00:00,157.5,157.89,157.5,157.63,20248.0,152.6557,153.0337,152.6557,152.7817,20248.0
2021-12-06 15:10:00,157.63,157.87,157.37,157.7,17101.0,152.7817,153.0143,152.5297,152.8495,17101.0
2021-12-06 15:20:00,157.64,157.68,157.1,157.17,30207.0,152.7914,152.8301,152.268,152.3358,30207.0
2021-12-06 15:30:00,157.16,157.31,156.65,156.97,29125.0,152.3261,152.4715,151.8318,152.142,29125.0
2021-12-06 15:40:00,156.92,157.01,156.63,156.84,53681.0,152.0935,152.1807,151.8124,152.016,53681.0
2021-12-06 15:50:00,156.88,157.09,156.56,156.61,110544.0,152.0547,152.2583,151.7446,151.793,110544.0
2021-12-07 09:30:00,158.45,160.18,158.12,159.93,85953.0,153.5765,155.2532,153.2566,155.0109,85953.0
2021-12-07 09:40:00,160.04,160.85,159.88,160.85,84484.0,155.1175,155.9026,154.9625,155.9026,84484.0
2021-12-07 09:50:00,160.71,161.37,160.57,161.31,56130.0,155.7669,156.4066,155.6312,156.3485,56130.0
2021-12-07 10:00:00,161.31,162.1,160.96,162.1,50216.0,156.3485,157.1142,156.0092,157.1142,50216.0
2021-12-07 10:10:00,162.1,162.18,161.75,161.75,26696.0,157.1142,157.1917,156.7749,156.7749,26696.0
2021-12-07 10:20:00,161.72,161.8,160.55,160.6,34695.0,156.7459,156.8234,155.6119,155.6603,34695.0
2021-12-07 10:30:00,160.63,161.01,160.31,160.69,59620.0,155.6894,156.0577,155.3792,155.7476,59620.0
2021-12-07 10:40:00,160.6,160.78,160.43,160.65,29712.0,155.6603,155.8348,155.4955,155.7088,29712.0
2021-12-07 10:50:00,160.67,160.75,160.28,160.5,32734.0,155.7282,155.8057,155.3502,155.5634,32734.0
2021-12-07 11:00:00,160.53,160.65,159.91,160.1,36408.0,155.5925,155.7088,154.9915,155.1757,36408.0
2021-12-07 11:10:00,160.05,160.15,158.96,158.97,43389.0,155.1272,155.2242,154.0708,154.0805,43389.0
2021-12-07 11:20:00,158.97,159.17,158.41,158.49,36142.0,154.0805,154.2743,153.5377,153.6152,36142.0
2021-12-07 11:30:00,158.54,159.09,158.42,158.8,20731.0,153.6637,154.1968,153.5474,153.9157,20731.0
2021-12-07 11:40:00,158.68,158.85,158.43,158.62,16652.0,153.7994,153.9641,153.5571,153.7412,16652.0
2021-12-07 11:50:00,158.66,158.73,158.23,158.55,19692.0,153.78,153.8478,153.3632,153.6734,19692.0
2021-12-07 12:00:00,158.57,159.13,158.56,158.88,18543.0,153.6928,154.2355,153.6831,153.9932,18543.0
2021-12-07 12:10:00,158.94,159.14,158.52,158.52,18818.0,154.0514,154.2452,153.6443,153.6443,18818.0
2021-12-07 12:20:00,158.54,159.0,158.53,158.75,14993.0,153.6637,154.1095,153.654,153.8672,14993.0
2021-12-07 12:30:00,158.76,158.82,158.54,158.65,15184.0,153.8769,153.9351,153.6637,153.7703,15184.0
2021-12-07 12:40:00,158.69,159.18,158.61,159.12,16414.0,153.8091,154.284,153.7315,154.2258,16414.0
2021-12-07 12:50:00,159.13,159.21,158.68,158.92,13731.0,154.2355,154.3131,153.7994,154.032,13731.0
2021-12-07 13:00:00,158.84,158.86,157.59,157.62,36165.0,153.9545,153.9738,152.7429,152.772,36165.0
2021-12-07 13:10:00,157.63,158.04,157.15,158.04,23612.0,152.7817,153.1791,152.3164,153.1791,23612.0
2021-12-07 13:20:00,158.07,158.23,157.91,158.19,14273.0,153.2081,153.3632,153.0531,153.3244,14273.0
2021-12-07 13:30:00,158.34,158.73,158.28,158.57,16152.0,153.4698,153.8478,153.4117,153.6928,16152.0
2021-12-07 13:40:00,158.59,159.06,158.58,158.93,12723.0,153.7121,154.1677,153.7025,154.0417,12723.0
2021-12-07 13:50:00,159.0,159.2,158.98,159.12,12625.0,154.1095,154.3034,154.0901,154.2258,12625.0
2021-12-07 14:00:00,159.11,159.23,158.94,159.12,9847.0,154.2162,154.3325,154.0514,154.2258,9847.0
2021-12-07 14:10:00,159.06,159.06,158.42,158.44,10006.0,154.1677,154.1677,153.5474,153.5668,10006.0
2021-12-07 14:20:00,158.41,158.56,158.19,158.21,25426.0,153.5377,153.6831,153.3244,153.3438,25426.0
2021-12-07 14:30:00,158.16,158.54,158.1,158.33,18186.0,153.2954,153.6637,153.2372,153.4601,18186.0
2021-12-07 14:40:00,158.24,158.28,157.79,158.07,25035.0,153.3729,153.4117,152.9368,153.2081,25035.0
2021-12-07 14:50:00,158.11,158.21,157.71,157.72,10236.0,153.2469,153.3438,152.8592,152.8689,10236.0
2021-12-07 15:00:00,157.73,158.03,157.67,157.83,15886.0,152.8786,153.1694,152.8204,152.9755,15886.0
2021-12-07 15:10:00,157.84,157.85,157.5,157.7,25997.0,152.9852,152.9949,152.6557,152.8495,25997.0
2021-12-07 15:20:00,157.76,157.76,156.97,157.0,25521.0,152.9077,152.9077,152.142,152.171,25521.0
2021-12-07 15:30:00,156.94,157.09,155.85,155.94,59762.0,152.1129,152.2583,151.0564,151.1437,59762.0
2021-12-07 15:40:00,155.96,156.34,155.95,156.08,63094.0,151.163,151.5313,151.1533,151.2793,63094.0
2021-12-07 15:50:00,156.05,156.62,155.7,156.53,138543.0,151.2503,151.8027,150.911,151.7155,138543.0
2021-12-08 09:30:00,157.46,158.49,155.81,156.18,142187.0,152.6169,153.6152,151.0177,151.3763,142187.0
2021-12-08 09:40:00,156.29,158.58,156.19,158.4,39439.0,151.4829,153.7025,151.386,153.528,39439.0
2021-12-08 09:50:00,158.35,159.57,158.35,158.9,54833.0,153.4795,154.662,153.4795,154.0126,54833.0
2021-12-08 10:00:00,158.86,159.46,158.45,158.55,22468.0,153.9738,154.5554,153.5765,153.6734,22468.0
2021-12-08 10:10:00,158.5,159.28,158.47,158.91,33618.0,153.6249,154.3809,153.5958,154.0223,33618.0
2021-12-08 10:20:00,158.95,159.38,158.62,158.66,40103.0,154.0611,154.4778,153.7412,153.78,40103.0
2021-12-08 10:30:00,158.44,158.78,157.72,157.72,39423.0,153.5668,153.8963,152.8689,152.8689,39423.0
2021-12-08 10:40:00,157.58,157.71,156.85,157.34,16261.0,152.7332,152.8592,152.0257,152.5006,16261.0
2021-12-08 10:50:00,157.36,158.37,157.29,157.9,11924.0,152.52,153.4989,152.4521,153.0434,11924.0
2021-12-08 11:00:00,157.87,158.1,157.46,157.75,27156.0,153.0143,153.2372,152.6169,152.898,27156.0
2021-12-08 11:10:00,157.76,157.91,157.32,157.51,7592.0,152.9077,153.0531,152.4812,152.6654,7592.0
2021-12-08 11:20:00,157.49,158.06,157.44,157.87,7579.0,152.646,153.1984,152.5975,153.0143,7579.0
2021-12-08 11:30:00,157.96,158.22,157.93,158.22,5892.0,153.1015,153.3535,153.0724,153.3535,5892.0
2021-12-08 11:40:00,158.29,158.45,158.08,158.18,7061.0,153.4214,153.5765,153.2178,153.3148,7061.0
2021-12-08 11:50:00,158.22,158.22,157.71,157.88,7718.0,153.3535,153.3535,152.8592,153.024,7718.0
2021-12-08 12:00:00,158.05,158.33,157.99,158.33,3401.0,153.1888,153.4601,153.1306,153.4601,3401.0
2021-12-08 12:10:00,158.39,158.41,158.03,158.04,15811.0,153.5183,153.5377,153.1694,153.1791,15811.0
2021-12-08 12:20:00,157.98,158.23,157.92,158.23,10732.0,153.1209,153.3632,153.0628,153.3632,10732.0
2021-12-08 12:30:00,158.4,158.56,158.34,158.39,9952.0,153.528,153.6831,153.4698,153.5183,9952.0
2021-12-08 12:40:00,158.35,158.87,158.33,158.78,12225.0,153.4795,153.9835,153.4601,153.8963,12225.0
2021-12-08 12:50:00,158.78,158.91,158.67,158.72,16621.0,153.8963,154.0223,153.7897,153.8381,16621.0
2021-12-08 13:00:00,158.71,158.71,157.91,157.93,15188.0,153.8285,153.8285,153.0531,153.0724,15188.0
2021-12-08 13:10:00,158.0,158.11,157.69,158.06,9141.0,153.1403,153.2469,152.8398,153.1984,9141.0
2021-12-08 13:20:00,157.98,158.23,157.81,157.97,5500.0,153.1209,153.3632,152.9561,153.1112,5500.0
2021-12-08 13:30:00,157.95,158.21,157.95,158.2,29919.0,153.0918,153.3438,153.0918,153.3341,29919.0
2021-12-08 13:40:00,158.22,158.43,158.2,158.41,14409.0,153.3535,153.5571,153.3341,153.5377,14409.0
2021-12-08 13:50:00,158.41,158.47,157.99,158.07,6274.0,153.5377,153.5958,153.1306,153.2081,6274.0
2021-12-08 14:00:00,157.95,158.21,157.92,157.92,5435.0,153.0918,153.3438,153.0628,153.0628,5435.0
2021-12-08 14:10:00,157.78,157.78,157.29,157.4,10460.0,152.9271,152.9271,152.4521,152.5587,10460.0
2021-12-08 14:20:00,157.38,157.56,157.23,157.38,8993.0,152.5394,152.7138,152.394,152.5394,8993.0
2021-12-08 14:30:00,157.41,157.77,157.32,157.71,8700.0,152.5684,152.9174,152.4812,152.8592,8700.0
2021-12-08 14:40:00,157.71,158.11,157.71,157.79,19978.0,152.8592,153.2469,152.8592,152.9368,19978.0
2021-12-08 14:50:00,157.77,158.45,157.76,158.42,17549.0,152.9174,153.5765,152.9077,153.5474,17549.0
2021-12-08 15:00:00,158.4,158.63,157.86,157.87,20674.0,153.528,153.7509,153.0046,153.0143,20674.0
2021-12-08 15:10:00,157.9,157.97,157.62,157.65,8512.0,153.0434,153.1112,152.772,152.8011,8512.0
2021-12-08 15:20:00,157.67,157.72,157.49,157.6,13463.0,152.8204,152.8689,152.646,152.7526,13463.0
2021-12-08 15:30:00,157.59,158.02,157.5,157.67,24587.0,152.7429,153.1597,152.6557,152.8204,24587.0
2021-12-08 15:40:00,157.7,157.79,157.43,157.59,31151.0,152.8495,152.9368,152.5878,152.7429,31151.0
2021-12-08 15:50:00,157.6,157.74,157.37,157.66,104225.0,152.7526,152.8883,152.5297,152.8107,104225.0
2021-12-09 09:30:00,156.26,157.09,155.36,156.98,45534.0,151.4538,152.2583,150.5815,152.1517,45534.0
2021-12-09 09:40:00,156.97,157.53,156.75,156.75,15569.0,152.142,152.6847,151.9287,151.9287,15569.0
2021-12-09 09:50:00,156.56,157.7,156.56,157.28,16070.0,151.7446,152.8495,151.7446,152.4424,16070.0
2021-12-09 10:00:00,157.37,158.18,157.34,157.99,26799.0,152.5297,153.3148,152.5006,153.1306,26799.0
2021-12-09 10:10:00,157.76,157.79,157.08,157.27,9731.0,152.9077,152.9368,152.2486,152.4327,9731.0
2021-12-09 10:20:00,157.3,157.53,156.9,157.24,9955.0,152.4618,152.6847,152.0741,152.4037,9955.0
2021-12-09 10:30:00,157.25,157.25,156.64,156.64,9677.0,152.4134,152.4134,151.8221,151.8221,9677.0
2021-12-09 10:40:00,156.67,157.11,156.39,157.11,7328.0,151.8512,152.2777,151.5798,152.2777,7328.0
2021-12-09 10:50:00,157.02,157.23,156.76,157.15,9379.0,152.1904,152.394,151.9384,152.3164,9379.0
2021-12-09 11:00:00,157.14,157.49,157.13,157.49,2840.0,152.3067,152.646,152.2971,152.646,2840.0
2021-12-09 11:10:00,157.47,157.52,157.13,157.19,8631.0,152.6266,152.6751,152.2971,152.3552,8631.0
2021-12-09 11:20:00,157.27,157.52,157.17,157.32,5609.0,152.4327,152.6751,152.3358,152.4812,5609.0
2021-12-09 11:30:00,157.24,157.41,157.15,157.2,6130.0,152.4037,152.5684,152.3164,152.3649,6130.0
2021-12-09 11:40:00,157.2,157.37,157.07,157.28,4595.0,152.3649,152.5297,152.2389,152.4424,4595.0
2021-12-09 11:50:00,157.33,157.46,157.05,157.3,5279.0,152.4909,152.6169,152.2195,152.4618,5279.0
2021-12-09 12:00:00,157.42,157.6,157.36,157.49,5431.0,152.5781,152.7526,152.52,152.646,5431.0
2021-12-09 12:10:00,157.44,157.64,157.31,157.5,6669.0,152.5975,152.7914,152.4715,152.6557,6669.0
2021-12-09 12:20:00,157.39,157.91,157.38,157.77,5669.0,152.5491,153.0531,152.5394,152.9174,5669.0
2021-12-09 12:30:00,157.67,157.95,157.63,157.84,6325.0,152.8204,153.0918,152.7817,152.9852,6325.0
2021-12-09 12:40:00,157.87,158.07,157.71,157.94,8002.0,153.0143,153.2081,152.8592,153.0821,8002.0
2021-12-09 12:50:00,157.98,158.28,157.9,158.28,9086.0,153.1209,153.4117,153.0434,153.4117,9086.0
2021-12-09 13:00:00,158.19,158.3,157.98,158.2,7506.0,153.3244,153.4311,153.1209,153.3341,7506.0
2021-12-09 13:10:00,158.2,158.48,158.15,158.15,7708.0,153.3341,153.6055,153.2857,153.2857,7708.0
2021-12-09 13:20:00,158.14,158.21,158.02,158.02,3306.0,153.276,153.3438,153.1597,153.1597,3306.0
2021-12-09 13:30:00,157.88,158.16,157.88,158.1,3069.0,153.024,153.2954,153.024,153.2372,3069.0
2021-12-09 13:40:00,157.97,158.04,157.59,157.59,6835.0,153.1112,153.1791,152.7429,152.7429,6835.0
2021-12-09 13:50:00,157.62,158.04,157.61,157.98,5181.0,152.772,153.1791,152.7623,153.1209,5181.0
2021-12-09 14:00:00,158.03,158.3,158.0,158.09,5199.0,153.1694,153.4311,153.1403,153.2275,5199.0
2021-12-09 14:10:00,158.1,158.18,157.91,158.08,6301.0,153.2372,153.3148,153.0531,153.2178,6301.0
2021-12-09 14:20:00,158.03,158.12,157.78,157.78,10497.0,153.1694,153.2566,152.9271,152.9271,10497.0
2021-12-09 14:30:00,157.74,157.87,157.34,157.39,6117.0,152.8883,153.0143,152.5006,152.5491,6117.0
2021-12-09 14:40:00,157.47,157.57,157.36,157.53,7248.0,152.6266,152.7235,152.52,152.6847,7248.0
2021-12-09 14:50:00,157.57,157.61,156.97,157.16,24994.0,152.7235,152.7623,152.142,152.3261,24994.0
2021-12-09 15:00:00,157.21,157.63,157.21,157.28,7257.0,152.3746,152.7817,152.3746,152.4424,7257.0
2021-12-09 15:10:00,157.23,157.36,157.13,157.25,7794.0,152.394,152.52,152.2971,152.4134,7794.0
2021-12-09 15:20:00,157.24,157.42,156.97,157.42,6821.0,152.4037,152.5781,152.142,152.5781,6821.0
2021-12-09 15:30:00,157.48,157.59,157.11,157.31,21126.0,152.6363,152.7429,152.2777,152.4715,21126.0
2021-12-09 15:40:00,157.31,157.72,157.25,157.6,12455.0,152.4715,152.8689,152.4134,152.7526,12455.0
2021-12-09 15:50:00,157.31,157.7,157.11,157.24,91595.0,152.4715,152.8495,152.2777,152.4037,91595.0
2021-12-10 09:30:00,158.21,158.98,157.54,158.44,38159.0,153.3438,154.0901,152.6944,153.5668,38159.0
2021-12-10 09:40:00,158.75,158.75,156.85,156.86,26087.0,153.8672,153.8672,152.0257,152.0354,26087.0
2021-12-10 09:50:00,156.96,157.17,156.22,156.28,38161.0,152.1323,152.3358,151.415,151.4732,38161.0
2021-12-10 10:00:00,156.18,156.77,156.02,156.75,43474.0,151.3763,151.9481,151.2212,151.9287,43474.0
2021-12-10 10:10:00,156.77,157.35,156.36,157.21,23566.0,151.9481,152.5103,151.5507,152.3746,23566.0
2021-12-10 10:20:00,157.26,157.61,157.13,157.45,20921.0,152.4231,152.7623,152.2971,152.6072,20921.0
2021-12-10 10:30:00,157.5,157.77,157.41,157.74,29906.0,152.6557,152.9174,152.5684,152.8883,29906.0
2021-12-10 10:40:00,157.75,158.07,157.36,157.49,15468.0,152.898,153.2081,152.52,152.646,15468.0
2021-12-10 10:50:00,157.49,157.85,157.45,157.64,9584.0,152.646,152.9949,152.6072,152.7914,9584.0
2021-12-10 11:00:00,157.65,157.75,157.05,157.32,13818.0,152.8011,152.898,152.2195,152.4812,13818.0
2021-12-10 11:10:00,157.34,157.5,156.86,157.46,11068.0,152.5006,152.6557,152.0354,152.6169,11068.0
2021-12-10 11:20:00,157.45,157.82,157.43,157.81,12862.0,152.6072,152.9658,152.5878,152.9561,12862.0
2021-12-10 11:30:00,157.81,157.99,157.69,157.83,16902.0,152.9561,153.1306,152.8398,152.9755,16902.0
2021-12-10 11:40:00,157.89,158.75,157.83,158.75,13711.0,153.0337,153.8672,152.9755,153.8672,13711.0
2021-12-10 11:50:00,158.8,159.18,158.79,159.15,18658.0,153.9157,154.284,153.906,154.2549,18658.0
2021-12-10 12:00:00,159.17,159.17,158.75,158.93,14642.0,154.2743,154.2743,153.8672,154.0417,14642.0
2021-12-10 12:10:00,158.93,159.31,158.93,159.0,13033.0,154.0417,154.41,154.0417,154.1095,13033.0
2021-12-10 12:20:00,158.97,159.17,158.77,158.78,16393.0,154.0805,154.2743,153.8866,153.8963,16393.0
2021-12-10 12:30:00,158.84,158.84,158.47,158.6,10984.0,153.9545,153.9545,153.5958,153.7218,10984.0
2021-12-10 12:40:00,158.57,158.7,158.45,158.58,11247.0,153.6928,153.8188,153.5765,153.7025,11247.0
2021-12-10 12:50:00,158.58,158.8,158.58,158.74,9710.0,153.7025,153.9157,153.7025,153.8575,9710.0
2021-12-10 13:00:00,158.75,159.49,158.75,159.27,13897.0,153.8672,154.5845,153.8672,154.3712,13897.0
2021-12-10 13:10:00,159.29,159.47,159.23,159.29,7354.0,154.3906,154.5651,154.3325,154.3906,7354.0
2021-12-10 13:20:00,159.29,159.34,158.99,159.27,7970.0,154.3906,154.4391,154.0998,154.3712,7970.0
2021-12-10 13:30:00,159.21,159.21,158.89,159.02,8689.0,154.3131,154.3131,154.0029,154.1289,8689.0
2021-12-10 13:40:00,158.98,158.98,158.67,158.87,14005.0,154.0901,154.0901,153.7897,153.9835,14005.0
2021-12-10 13:50:00,158.9,159.12,158.9,158.96,7336.0,154.0126,154.2258,154.0126,154.0708,7336.0
2021-12-10 14:00:00,158.92,159.22,158.92,159.14,8948.0,154.032,154.3228,154.032,154.2452,8948.0
2021-12-10 14:10:00,159.13,159.35,159.1,159.34,6176.0,154.2355,154.4488,154.2065,154.4391,6176.0
2021-12-10 14:20:00,159.34,159.55,159.27,159.36,15198.0,154.4391,154.6426,154.3712,154.4585,15198.0
2021-12-10 14:30:00,159.41,159.55,159.19,159.2,10010.0,154.5069,154.6426,154.2937,154.3034,10010.0
2021-12-10 14:40:00,159.07,159.23,159.03,159.23,8509.0,154.1774,154.3325,154.1386,154.3325,8509.0
2021-12-10 14:50:00,159.27,159.59,159.27,159.42,18033.0,154.3712,154.6814,154.3712,154.5166,18033.0
2021-12-10 15:00:00,159.47,159.86,159.4,159.76,40893.0,154.5651,154.9431,154.4972,154.8462,40893.0
2021-12-10 15:10:00,159.72,159.96,159.54,159.86,16467.0,154.8074,155.04,154.6329,154.9431,16467.0
2021-12-10 15:20:00,159.85,160.25,159.62,160.03,51406.0,154.9334,155.3211,154.7105,155.1079,51406.0
2021-12-10 15:30:00,160.02,160.41,159.97,160.18,27184.0,155.0982,155.4762,155.0497,155.2532,27184.0
2021-12-10 15:40:00,160.23,160.95,160.23,160.66,59643.0,155.3017,155.9996,155.3017,155.7185,59643.0
2021-12-10 15:50:00,160.67,160.88,160.48,160.82,195491.0,155.7282,155.9317,155.544,155.8736,195491.0
2021-12-13 09:30:00,159.2,159.68,157.13,157.61,63875.0,154.3034,154.7686,152.2971,152.7623,63875.0
2021-12-13 09:40:00,157.61,158.04,156.41,156.43,35446.0,152.7623,153.1791,151.5992,151.6186,35446.0
2021-12-13 09:50:00,156.43,156.99,155.85,156.77,41959.0,151.6186,152.1614,151.0564,151.9481,41959.0
2021-12-13 10:00:00,156.69,156.7,155.69,156.05,40363.0,151.8706,151.8803,150.9013,151.2503,40363.0
2021-12-13 10:10:00,156.02,156.14,155.43,155.82,21670.0,151.2212,151.3375,150.6493,151.0273,21670.0
2021-12-13 10:20:00,155.83,155.87,155.21,155.4,23153.0,151.037,151.0758,150.4361,150.6203,23153.0
2021-12-13 10:30:00,155.34,155.88,155.2,155.78,33693.0,150.5621,151.0855,150.4264,150.9886,33693.0
2021-12-13 10:40:00,155.79,156.09,155.42,155.87,18301.0,150.9983,151.289,150.6396,151.0758,18301.0
2021-12-13 10:50:00,155.97,156.13,154.91,155.4,32252.0,151.1727,151.3278,150.1453,150.6203,32252.0
2021-12-13 11:00:00,155.35,155.47,154.97,155.06,11173.0,150.5718,150.6881,150.2035,150.2907,11173.0
2021-12-13 11:10:00,155.11,155.16,154.54,154.66,18233.0,150.3392,150.3876,149.7867,149.903,18233.0
2021-12-13 11:20:00,154.7,155.0,154.05,154.05,18993.0,149.9418,150.2326,149.3118,149.3118,18993.0
2021-12-13 11:30:00,154.17,154.88,154.0,154.06,25444.0,149.4281,150.1163,149.2633,149.3215,25444.0
2021-12-13 11:40:00,154.12,154.35,153.9,154.15,27981.0,149.3796,149.6026,149.1664,149.4087,27981.0
2021-12-13 11:50:00,154.14,154.25,153.71,154.06,18958.0,149.399,149.5056,148.9822,149.3215,18958.0
2021-12-13 12:00:00,154.07,154.37,153.7,154.18,23810.0,149.3312,149.6219,148.9725,149.4378,23810.0
2021-12-13 12:10:00,154.17,154.76,154.07,154.66,24447.0,149.4281,149.9999,149.3312,149.903,24447.0
2021-12-13 12:20:00,154.66,155.0,154.43,154.92,13770.0,149.903,150.2326,149.6801,150.155,13770.0
2021-12-13 12:30:00,154.89,155.05,154.23,154.4,21066.0,150.1259,150.281,149.4862,149.651,21066.0
2021-12-13 12:40:00,154.43,154.69,154.01,154.03,18991.0,149.6801,149.9321,149.273,149.2924,18991.0
2021-12-13 12:50:00,154.06,154.41,153.92,154.29,20020.0,149.3215,149.6607,149.1858,149.5444,20020.0
2021-12-13 13:00:00,154.18,154.43,153.83,153.86,14805.0,149.4378,149.6801,149.0986,149.1276,14805.0
2021-12-13 13:10:00,153.89,154.31,153.86,154.31,15397.0,149.1567,149.5638,149.1276,149.5638,15397.0
2021-12-13 13:20:00,154.3,154.78,154.3,154.73,8082.0,149.5541,150.0193,149.5541,149.9709,8082.0
2021-12-13 13:30:00,154.75,154.76,154.26,154.31,15060.0,149.9903,149.9999,149.5153,149.5638,15060.0
2021-12-13 13:40:00,154.28,154.34,154.03,154.15,21672.0,149.5347,149.5929,149.2924,149.4087,21672.0
2021-12-13 13:50:00,154.16,154.51,154.04,154.44,16070.0,149.4184,149.7576,149.3021,149.6898,16070.0
2021-12-13 14:00:00,154.31,154.4,154.04,154.19,15411.0,149.5638,149.651,149.3021,149.4475,15411.0
2021-12-13 14:10:00,154.21,154.48,154.15,154.41,21384.0,149.4669,149.7286,149.4087,149.6607,21384.0
2021-12-13 14:20:00,154.46,154.55,154.25,154.29,21063.0,149.7092,149.7964,149.5056,149.5444,21063.0
2021-12-13 14:30:00,154.4,154.48,154.16,154.23,15688.0,149.651,149.7286,149.4184,149.4862,15688.0
2021-12-13 14:40:00,154.22,154.22,153.42,153.47,38265.0,149.4766,149.4766,148.7012,148.7496,38265.0
2021-12-13 14:50:00,153.47,154.0,153.47,153.96,50018.0,148.7496,149.2633,148.7496,149.2246,50018.0
2021-12-13 15:00:00,153.96,154.53,153.88,154.34,14009.0,149.2246,149.777,149.147,149.5929,14009.0
2021-12-13 15:10:00,154.25,154.6,154.23,154.39,19166.0,149.5056,149.8449,149.4862,149.6413,19166.0
2021-12-13 15:20:00,154.37,154.75,154.28,154.3,23803.0,149.6219,149.9903,149.5347,149.5541,23803.0
2021-12-13 15:30:00,154.33,154.57,154.21,154.42,27432.0,149.5832,149.8158,149.4669,149.6704,27432.0
2021-12-13 15:40:00,154.38,154.43,153.91,153.92,57666.0,149.6316,149.6801,149.1761,149.1858,57666.0
2021-12-13 15:50:00,153.88,154.09,153.44,153.58,173696.0,149.147,149.3506,148.7205,148.8562,173696.0
2021-12-14 09:30:00,152.77,154.96,152.55,154.86,43052.0,148.0712,150.1938,147.8579,150.0969,43052.0
2021-12-14 09:40:00,154.78,155.66,154.49,154.49,22685.0,150.0193,150.8723,149.7383,149.7383,22685.0
2021-12-14 09:50:00,154.66,155.67,154.66,154.93,29015.0,149.903,150.882,149.903,150.1647,29015.0
2021-12-14 10:00:00,155.19,155.79,154.81,155.48,15111.0,150.4167,150.9983,150.0484,150.6978,15111.0
2021-12-14 10:10:00,155.38,155.38,154.71,155.1,12505.0,150.6009,150.6009,149.9515,150.3295,12505.0
2021-12-14 10:20:00,155.13,155.94,154.86,155.78,18380.0,150.3586,151.1437,150.0969,150.9886,18380.0
2021-12-14 10:30:00,155.86,155.89,154.89,154.97,18674.0,151.0661,151.0952,150.1259,150.2035,18674.0
2021-12-14 10:40:00,154.89,155.01,154.1,154.25,9646.0,150.1259,150.2423,149.3602,149.5056,9646.0
2021-12-14 10:50:00,154.26,154.49,154.11,154.42,9048.0,149.5153,149.7383,149.3699,149.6704,9048.0
2021-12-14 11:00:00,154.42,154.45,154.06,154.11,13012.0,149.6704,149.6995,149.3215,149.3699,13012.0
2021-12-14 11:10:00,154.19,154.31,153.88,154.19,12370.0,149.4475,149.5638,149.147,149.4475,12370.0
2021-12-14 11:20:00,154.35,154.41,153.68,154.17,14790.0,149.6026,149.6607,148.9532,149.4281,14790.0
2021-12-14 11:30:00,154.17,154.54,154.01,154.39,12642.0,149.4281,149.7867,149.273,149.6413,12642.0
2021-12-14 11:40:00,154.42,154.57,153.95,154.09,12628.0,149.6704,149.8158,149.2149,149.3506,12628.0
2021-12-14 11:50:00,154.15,154.23,153.74,153.84,25414.0,149.4087,149.4862,149.0113,149.1082,25414.0
2021-12-14 12:00:00,153.79,153.91,153.41,153.58,6895.0,149.0598,149.1761,148.6915,148.8562,6895.0
2021-12-14 12:10:00,153.68,153.7,153.52,153.65,6243.0,148.9532,148.9725,148.7981,148.9241,6243.0
2021-12-14 12:20:00,153.71,154.16,153.63,154.01,8128.0,148.9822,149.4184,148.9047,149.273,8128.0
2021-12-14 12:30:00,154.04,154.19,153.58,153.61,14981.0,149.3021,149.4475,148.8562,148.8853,14981.0
2021-12-14 12:40:00,153.7,153.71,153.34,153.38,16358.0,148.9725,148.9822,148.6236,148.6624,16358.0
2021-12-14 12:50:00,153.36,153.59,153.25,153.38,9384.0,148.643,148.8659,148.5364,148.6624,9384.0
2021-12-14 13:00:00,153.41,153.73,153.31,153.48,10242.0,148.6915,149.0016,148.5945,148.7593,10242.0
2021-12-14 13:10:00,153.6,153.71,153.56,153.62,14126.0,148.8756,148.9822,148.8369,148.895,14126.0
2021-12-14 13:20:00,153.59,153.88,153.41,153.88,6613.0,148.8659,149.147,148.6915,149.147,6613.0
2021-12-14 13:30:00,153.82,153.86,153.39,153.58,8241.0,149.0889,149.1276,148.6721,148.8562,8241.0
2021-12-14 13:40:00,153.56,153.67,153.38,153.58,5138.0,148.8369,148.9435,148.6624,148.8562,5138.0
2021-12-14 13:50:00,153.58,153.64,153.15,153.15,10322.0,148.8562,148.9144,148.4395,148.4395,10322.0
2021-12-14 14:00:00,153.14,153.73,153.13,153.65,9820.0,148.4298,149.0016,148.4201,148.9241,9820.0
2021-12-14 14:10:00,153.72,153.99,153.66,153.91,14448.0,148.9919,149.2536,148.9338,149.1761,14448.0
2021-12-14 14:20:00,153.94,154.27,153.82,154.21,10678.0,149.2052,149.525,149.0889,149.4669,10678.0
2021-12-14 14:30:00,154.23,154.29,154.01,154.09,10026.0,149.4862,149.5444,149.273,149.3506,10026.0
2021-12-14 14:40:00,154.13,154.21,153.96,153.98,10906.0,149.3893,149.4669,149.2246,149.2439,10906.0
2021-12-14 14:50:00,153.96,154.16,153.78,153.93,22853.0,149.2246,149.4184,149.0501,149.1955,22853.0
2021-12-14 15:00:00,153.95,154.4,153.95,154.36,9432.0,149.2149,149.651,149.2149,149.6122,9432.0
2021-12-14 15:10:00,154.39,154.52,154.18,154.5,15451.0,149.6413,149.7673,149.4378,149.7479,15451.0
2021-12-14 15:20:00,154.47,154.51,153.99,154.14,19172.0,149.7189,149.7576,149.2536,149.399,19172.0
2021-12-14 15:30:00,154.13,154.15,153.6,153.6,36764.0,149.3893,149.4087,148.8756,148.8756,36764.0
2021-12-14 15:40:00,153.64,154.28,153.57,154.01,46339.0,148.9144,149.5347,148.8465,149.273,46339.0
2021-12-14 15:50:00,153.97,154.17,153.73,154.1,165145.0,149.2342,149.4281,149.0016,149.3602,165145.0
2021-12-15 09:30:00,153.49,153.93,149.74,150.3,57485.0,148.769,149.1955,145.1343,145.6771,57485.0
2021-12-15 09:40:00,150.07,150.12,149.27,149.81,37447.0,145.4542,145.5027,144.6788,145.2022,37447.0
2021-12-15 09:50:00,149.76,150.33,149.27,150.14,40480.0,145.1537,145.7062,144.6788,145.522,40480.0
2021-12-15 10:00:00,150.31,150.91,149.33,149.52,25209.0,145.6868,146.2684,144.737,144.9211,25209.0
2021-12-15 10:10:00,149.56,149.89,149.43,149.44,20905.0,144.9599,145.2797,144.8339,144.8436,20905.0
2021-12-15 10:20:00,149.42,150.12,149.27,149.93,22036.0,144.8242,145.5027,144.6788,145.3185,22036.0
2021-12-15 10:30:00,149.98,150.24,149.65,149.65,27799.0,145.367,145.619,145.0471,145.0471,27799.0
2021-12-15 10:40:00,149.65,150.0,149.53,149.84,25144.0,145.0471,145.3864,144.9308,145.2313,25144.0
2021-12-15 10:50:00,149.84,150.01,149.4,149.85,13039.0,145.2313,145.396,144.8048,145.241,13039.0
2021-12-15 11:00:00,149.77,150.59,149.67,150.27,19020.0,145.1634,145.9582,145.0665,145.648,19020.0
2021-12-15 11:10:00,150.31,150.35,149.44,149.44,12581.0,145.6868,145.7256,144.8436,144.8436,12581.0
2021-12-15 11:20:00,149.44,149.86,149.44,149.78,10704.0,144.8436,145.2507,144.8436,145.1731,10704.0
2021-12-15 11:30:00,149.83,149.83,149.07,149.07,13446.0,145.2216,145.2216,144.485,144.485,13446.0
2021-12-15 11:40:00,149.03,149.06,148.79,148.99,23769.0,144.4462,144.4753,144.2136,144.4074,23769.0
2021-12-15 11:50:00,148.91,149.25,148.69,149.25,50612.0,144.3299,144.6594,144.1166,144.6594,50612.0
2021-12-15 12:00:00,149.28,149.59,149.0,149.06,22336.0,144.6885,144.989,144.4171,144.4753,22336.0
2021-12-15 12:10:00,149.11,149.34,148.86,148.9,11664.0,144.5237,144.7467,144.2814,144.3202,11664.0
2021-12-15 12:20:00,148.99,149.5,148.65,149.42,22045.0,144.4074,144.9017,144.0779,144.8242,22045.0
2021-12-15 12:30:00,149.42,150.18,149.42,149.96,19750.0,144.8242,145.5608,144.8242,145.3476,19750.0
2021-12-15 12:40:00,149.91,149.91,149.49,149.56,6434.0,145.2991,145.2991,144.892,144.9599,6434.0
2021-12-15 12:50:00,149.56,150.08,149.55,149.85,13686.0,144.9599,145.4639,144.9502,145.241,13686.0
2021-12-15 13:00:00,149.87,149.87,149.55,149.82,9765.0,145.2604,145.2604,144.9502,145.2119,9765.0
2021-12-15 13:10:00,149.82,150.06,149.77,150.03,9373.0,145.2119,145.4445,145.1634,145.4154,9373.0
2021-12-15 13:20:00,150.0,150.11,149.65,149.75,10132.0,145.3864,145.493,145.0471,145.144,10132.0
2021-12-15 13:30:00,149.78,150.21,149.73,150.11,10039.0,145.1731,145.5899,145.1247,145.493,10039.0
2021-12-15 13:40:00,150.16,150.38,149.86,150.02,12502.0,145.5414,145.7547,145.2507,145.4057,12502.0
2021-12-15 13:50:00,150.08,150.3,149.91,150.12,17785.0,145.4639,145.6771,145.2991,145.5027,17785.0
2021-12-15 14:00:00,150.09,151.79,149.52,151.27,54612.0,145.4736,147.1213,144.9211,146.6173,54612.0
2021-12-15 14:10:00,151.16,151.23,150.59,150.74,35912.0,146.5107,146.5785,145.9582,146.1036,35912.0
2021-12-15 14:20:00,150.76,150.82,149.91,150.3,30628.0,146.123,146.1811,145.2991,145.6771,30628.0
2021-12-15 14:30:00,150.3,150.72,149.79,150.0,45185.0,145.6771,146.0842,145.1828,145.3864,45185.0
2021-12-15 14:40:00,149.9,150.24,149.13,149.13,29873.0,145.2894,145.619,144.5431,144.5431,29873.0
2021-12-15 14:50:00,149.22,149.59,148.74,148.88,38272.0,144.6303,144.989,144.1651,144.3008,38272.0
2021-12-15 15:00:00,148.92,150.37,148.85,150.2,46627.0,144.3396,145.745,144.2717,145.5802,46627.0
2021-12-15 15:10:00,150.08,151.03,150.08,150.92,44457.0,145.4639,146.3847,145.4639,146.2781,44457.0
2021-12-15 15:20:00,150.89,151.73,150.86,151.69,29565.0,146.249,147.0631,146.2199,147.0244,29565.0
2021-12-15 15:30:00,151.64,152.16,151.38,152.12,39135.0,146.9759,147.4799,146.7239,147.4411,39135.0
2021-12-15 15:40:00,152.11,152.14,150.64,150.65,56249.0,147.4315,147.4605,146.0067,146.0164,56249.0
2021-12-15 15:50:00,150.76,151.42,150.73,151.18,168735.0,146.123,146.7627,146.0939,146.5301,168735.0
2021-12-16 09:30:00,151.16,152.58,150.98,151.0,55736.0,146.5107,147.887,146.3362,146.3556,55736.0
2021-12-16 09:40:00,151.18,152.18,150.39,152.04,40589.0,146.5301,147.4993,145.7644,147.3636,40589.0
2021-12-16 09:50:00,152.04,152.13,151.18,151.24,34381.0,147.3636,147.4508,146.5301,146.5882,34381.0
2021-12-16 10:00:00,151.28,151.54,150.23,150.3,30908.0,146.627,146.879,145.6093,145.6771,30908.0
2021-12-16 10:10:00,150.3,150.68,150.09,150.38,40982.0,145.6771,146.0454,145.4736,145.7547,40982.0
2021-12-16 10:20:00,150.43,151.24,150.41,151.09,38057.0,145.8031,146.5882,145.7837,146.4428,38057.0
2021-12-16 10:30:00,151.09,151.41,150.89,150.94,17568.0,146.4428,146.753,146.249,146.2974,17568.0
2021-12-16 10:40:00,150.83,151.3,150.83,151.24,17843.0,146.1908,146.6464,146.1908,146.5882,17843.0
2021-12-16 10:50:00,151.17,152.15,151.02,152.09,67496.0,146.5204,147.4702,146.375,147.4121,67496.0
2021-12-16 11:00:00,152.06,152.54,151.24,151.35,60764.0,147.383,147.8482,146.5882,146.6948,60764.0
2021-12-16 11:10:00,151.3,152.35,151.18,152.25,26858.0,146.6464,147.6641,146.5301,147.5671,26858.0
2021-12-16 11:20:00,152.17,153.07,151.99,153.02,32178.0,147.4896,148.3619,147.3151,148.3135,32178.0
2021-12-16 11:30:00,153.07,153.07,152.24,152.35,23265.0,148.3619,148.3619,147.5575,147.6641,23265.0
2021-12-16 11:40:00,152.28,152.57,152.03,152.3,52909.0,147.5962,147.8773,147.3539,147.6156,52909.0
2021-12-16 11:50:00,152.25,152.47,152.06,152.06,49633.0,147.5671,147.7804,147.383,147.383,49633.0
2021-12-16 12:00:00,152.1,152.62,152.04,152.19,20809.0,147.4218,147.9258,147.3636,147.509,20809.0
2021-12-16 12:10:00,152.14,152.45,152.07,152.33,42225.0,147.4605,147.761,147.3927,147.6447,42225.0
2021-12-16 12:20:00,152.36,152.69,152.14,152.26,28199.0,147.6738,147.9936,147.4605,147.5768,28199.0
2021-12-16 12:30:00,152.25,152.44,152.06,152.39,21068.0,147.5671,147.7513,147.383,147.7028,21068.0
2021-12-16 12:40:00,152.39,152.4,151.94,152.06,47379.0,147.7028,147.7125,147.2667,147.383,47379.0
2021-12-16 12:50:00,152.08,152.31,151.7,151.93,200100.0,147.4024,147.6253,147.0341,147.257,200100.0
2021-12-16 13:00:00,151.91,152.37,151.86,152.2,39402.0,147.2376,147.6835,147.1891,147.5187,39402.0
2021-12-16 13:10:00,152.4,153.0,152.25,153.0,17116.0,147.7125,148.2941,147.5671,148.2941,17116.0
2021-12-16 13:20:00,152.97,153.12,152.71,152.98,15574.0,148.265,148.4104,148.013,148.2747,15574.0
2021-12-16 13:30:00,152.88,153.0,152.39,152.8,5549.0,148.1778,148.2941,147.7028,148.1002,5549.0
2021-12-16 13:40:00,152.83,152.9,152.54,152.9,15304.0,148.1293,148.1972,147.8482,148.1972,15304.0
2021-12-16 13:50:00,152.88,152.88,152.36,152.4,6940.0,148.1778,148.1778,147.6738,147.7125,6940.0
2021-12-16 14:00:00,152.39,152.55,152.18,152.2,17848.0,147.7028,147.8579,147.4993,147.5187,17848.0
2021-12-16 14:10:00,152.2,152.39,152.08,152.39,27118.0,147.5187,147.7028,147.4024,147.7028,27118.0
2021-12-16 14:20:00,152.42,152.42,151.81,151.97,18004.0,147.7319,147.7319,147.1407,147.2958,18004.0
2021-12-16 14:30:00,152.02,152.09,151.44,151.6,26769.0,147.3442,147.4121,146.7821,146.9371,26769.0
2021-12-16 14:40:00,151.62,151.64,150.86,150.98,21636.0,146.9565,146.9759,146.2199,146.3362,21636.0
2021-12-16 14:50:00,150.97,151.05,150.76,150.98,39367.0,146.3265,146.4041,146.123,146.3362,39367.0
2021-12-16 15:00:00,150.92,150.98,150.61,150.71,40451.0,146.2781,146.3362,145.9776,146.0745,40451.0
2021-12-16 15:10:00,150.71,151.14,150.64,151.08,25612.0,146.0745,146.4913,146.0067,146.4331,25612.0
2021-12-16 15:20:00,151.17,151.76,151.02,151.75,14000.0,146.5204,147.0922,146.375,147.0825,14000.0
2021-12-16 15:30:00,151.78,152.0,151.31,151.65,30242.0,147.1116,147.3248,146.6561,146.9856,30242.0
2021-12-16 15:40:00,151.6,151.73,150.93,150.93,51721.0,146.9371,147.0631,146.2877,146.2877,51721.0
2021-12-16 15:50:00,151.0,151.81,150.64,150.75,196093.0,146.3556,147.1407,146.0067,146.1133,196093.0
2021-12-17 09:30:00,149.17,150.17,148.14,149.1,377852.0,144.5819,145.5511,143.5836,144.514,377852.0
2021-12-17 09:40:00,149.21,149.21,147.51,148.41,49802.0,144.6207,144.6207,142.9729,143.8453,49802.0
2021-12-17 09:50:00,148.31,148.83,147.7,148.51,96820.0,143.7483,144.2523,143.1571,143.9422,96820.0
2021-12-17 10:00:00,148.39,149.6,148.39,149.07,36259.0,143.8259,144.9987,143.8259,144.485,36259.0
2021-12-17 10:10:00,149.03,149.17,147.91,148.39,35132.0,144.4462,144.5819,143.3606,143.8259,35132.0
2021-12-17 10:20:00,148.48,148.85,148.22,148.79,26287.0,143.9131,144.2717,143.6611,144.2136,26287.0
2021-12-17 10:30:00,148.8,150.07,148.73,149.76,43895.0,144.2233,145.4542,144.1554,145.1537,43895.0
2021-12-17 10:40:00,149.68,150.28,149.56,150.08,34386.0,145.0762,145.6577,144.9599,145.4639,34386.0
2021-12-17 10:50:00,150.09,151.41,149.92,151.19,28579.0,145.4736,146.753,145.3088,146.5398,28579.0
2021-12-17 11:00:00,151.08,151.41,151.03,151.09,22541.0,146.4331,146.753,146.3847,146.4428,22541.0
2021-12-17 11:10:00,151.01,151.29,150.46,150.72,82653.0,146.3653,146.6367,145.8322,146.0842,82653.0
2021-12-17 11:20:00,150.81,151.4,150.67,150.91,34615.0,146.1714,146.7433,146.0357,146.2684,34615.0
2021-12-17 11:30:00,150.91,151.37,150.41,150.82,33332.0,146.2684,146.7142,145.7837,146.1811,33332.0
2021-12-17 11:40:00,150.79,150.89,149.89,149.95,38688.0,146.1521,146.249,145.2797,145.3379,38688.0
2021-12-17 11:50:00,150.02,150.3,149.91,150.19,30556.0,145.4057,145.6771,145.2991,145.5705,30556.0
2021-12-17 12:00:00,150.13,150.27,149.84,150.27,19277.0,145.5124,145.648,145.2313,145.648,19277.0
2021-12-17 12:10:00,150.21,150.92,150.2,150.46,17630.0,145.5899,146.2781,145.5802,145.8322,17630.0
2021-12-17 12:20:00,150.52,150.61,150.02,150.27,10911.0,145.8904,145.9776,145.4057,145.648,10911.0
2021-12-17 12:30:00,150.37,150.72,150.27,150.44,32344.0,145.745,146.0842,145.648,145.8128,32344.0
2021-12-17 12:40:00,150.46,150.56,150.38,150.53,13467.0,145.8322,145.9291,145.7547,145.9001,13467.0
2021-12-17 12:50:00,150.48,150.61,150.2,150.56,21266.0,145.8516,145.9776,145.5802,145.9291,21266.0
2021-12-17 13:00:00,150.56,150.86,150.47,150.86,35019.0,145.9291,146.2199,145.8419,146.2199,35019.0
2021-12-17 13:10:00,150.88,150.97,150.71,150.89,16910.0,146.2393,146.3265,146.0745,146.249,16910.0
2021-12-17 13:20:00,150.89,151.11,150.74,151.09,21734.0,146.249,146.4622,146.1036,146.4428,21734.0
2021-12-17 13:30:00,151.07,151.56,150.99,151.51,13051.0,146.4234,146.8984,146.3459,146.8499,13051.0
2021-12-17 13:40:00,151.58,151.58,151.29,151.51,9507.0,146.9178,146.9178,146.6367,146.8499,9507.0
2021-12-17 13:50:00,151.55,151.69,151.38,151.53,18641.0,146.8887,147.0244,146.7239,146.8693,18641.0
2021-12-17 14:00:00,151.53,151.6,150.93,150.97,12197.0,146.8693,146.9371,146.2877,146.3265,12197.0
2021-12-17 14:10:00,151.03,151.32,150.99,151.14,9565.0,146.3847,146.6658,146.3459,146.4913,9565.0
2021-12-17 14:20:00,151.17,151.27,150.9,151.1,13715.0,146.5204,146.6173,146.2587,146.4525,13715.0
2021-12-17 14:30:00,151.15,151.35,150.97,151.05,9826.0,146.501,146.6948,146.3265,146.4041,9826.0
2021-12-17 14:40:00,151.06,151.66,150.86,151.61,10289.0,146.4137,146.9953,146.2199,146.9468,10289.0
2021-12-17 14:50:00,151.65,151.83,151.34,151.57,17068.0,146.9856,147.1601,146.6851,146.9081,17068.0
2021-12-17 15:00:00,151.55,151.69,151.16,151.31,26896.0,146.8887,147.0244,146.5107,146.6561,26896.0
2021-12-17 15:10:00,151.25,151.26,150.62,150.79,23354.0,146.5979,146.6076,145.9873,146.1521,23354.0
2021-12-17 15:20:00,150.81,151.11,150.61,150.78,24678.0,146.1714,146.4622,145.9776,146.1424,24678.0
2021-12-17 15:30:00,150.8,151.05,150.18,150.61,44453.0,146.1617,146.4041,145.5608,145.9776,44453.0
2021-12-17 15:40:00,150.64,150.83,150.07,150.11,56564.0,146.0067,146.1908,145.4542,145.493,56564.0
2021-12-17 15:50:00,150.14,150.46,149.5,150.04,282632.0,145.522,145.8322,144.9017,145.4251,282632.0
2021-12-20 09:30:00,146.99,147.72,145.79,147.72,82939.0,142.4689,143.1765,141.3058,143.1765,82939.0
2021-12-20 09:40:00,147.79,147.79,146.47,146.72,39550.0,143.2443,143.2443,141.9649,142.2072,39550.0
2021-12-20 09:50:00,146.7,148.61,146.65,148.61,72742.0,142.1879,144.0391,142.1394,144.0391,72742.0
2021-12-20 10:00:00,148.81,150.38,148.58,150.26,123712.0,144.233,145.7547,144.01,145.6384,123712.0
2021-12-20 10:10:00,150.35,151.24,150.35,150.87,138508.0,145.7256,146.5882,145.7256,146.2296,138508.0
2021-12-20 10:20:00,150.88,151.02,149.93,150.1,30312.0,146.2393,146.375,145.3185,145.4833,30312.0
2021-12-20 10:30:00,149.94,150.06,149.66,149.87,17018.0,145.3282,145.4445,145.0568,145.2604,17018.0
2021-12-20 10:40:00,149.88,149.92,148.7,148.77,25691.0,145.27,145.3088,144.1263,144.1942,25691.0
2021-12-20 10:50:00,148.82,149.11,148.65,149.04,23223.0,144.2426,144.5237,144.0779,144.4559,23223.0
2021-12-20 11:00:00,149.03,149.03,148.4,148.64,21295.0,144.4462,144.4462,143.8356,144.0682,21295.0
2021-12-20 11:10:00,148.55,148.59,147.84,148.1,22396.0,143.981,144.0197,143.2928,143.5448,22396.0
2021-12-20 11:20:00,148.08,148.22,147.82,148.08,29682.0,143.5254,143.6611,143.2734,143.5254,29682.0
2021-12-20 11:30:00,148.13,148.82,148.13,148.82,13618.0,143.5739,144.2426,143.5739,144.2426,13618.0
2021-12-20 11:40:00,148.76,149.16,148.61,148.93,7810.0,144.1845,144.5722,144.0391,144.3493,7810.0
2021-12-20 11:50:00,148.96,149.04,148.69,148.8,19842.0,144.3783,144.4559,144.1166,144.2233,19842.0
2021-12-20 12:00:00,148.68,148.98,148.6,148.77,8661.0,144.107,144.3977,144.0294,144.1942,8661.0
2021-12-20 12:10:00,148.79,150.2,148.64,150.07,42551.0,144.2136,145.5802,144.0682,145.4542,42551.0
2021-12-20 12:20:00,150.07,150.75,149.96,150.56,36961.0,145.4542,146.1133,145.3476,145.9291,36961.0
2021-12-20 12:30:00,150.56,150.56,149.98,150.24,20538.0,145.9291,145.9291,145.367,145.619,20538.0
2021-12-20 12:40:00,150.18,150.29,149.9,150.03,47826.0,145.5608,145.6674,145.2894,145.4154,47826.0
2021-12-20 12:50:00,150.03,150.22,149.83,149.95,21793.0,145.4154,145.5996,145.2216,145.3379,21793.0
2021-12-20 13:00:00,149.93,150.0,149.56,150.0,30493.0,145.3185,145.3864,144.9599,145.3864,30493.0
2021-12-20 13:10:00,150.0,150.21,149.76,149.99,38840.0,145.3864,145.5899,145.1537,145.3767,38840.0
2021-12-20 13:20:00,149.94,150.14,149.08,149.15,19715.0,145.3282,145.522,144.4946,144.5625,19715.0
2021-12-20 13:30:00,149.04,149.25,148.66,149.25,16007.0,144.4559,144.6594,144.0876,144.6594,16007.0
2021-12-20 13:40:00,149.25,149.56,149.13,149.37,7216.0,144.6594,144.9599,144.5431,144.7757,7216.0
2021-12-20 13:50:00,149.57,149.87,149.4,149.65,8825.0,144.9696,145.2604,144.8048,145.0471,8825.0
2021-12-20 14:00:00,149.59,149.87,149.59,149.87,5363.0,144.989,145.2604,144.989,145.2604,5363.0
2021-12-20 14:10:00,149.77,150.2,149.76,150.2,10405.0,145.1634,145.5802,145.1537,145.5802,10405.0
2021-12-20 14:20:00,150.24,150.29,149.96,150.02,7338.0,145.619,145.6674,145.3476,145.4057,7338.0
2021-12-20 14:30:00,150.06,150.11,149.74,149.75,4918.0,145.4445,145.493,145.1343,145.144,4918.0
2021-12-20 14:40:00,149.78,149.95,149.72,149.76,8633.0,145.1731,145.3379,145.115,145.1537,8633.0
2021-12-20 14:50:00,149.79,150.24,149.78,149.91,15414.0,145.1828,145.619,145.1731,145.2991,15414.0
2021-12-20 15:00:00,149.96,150.09,149.6,149.71,7306.0,145.3476,145.4736,144.9987,145.1053,7306.0
2021-12-20 15:10:00,149.69,149.88,149.62,149.83,13751.0,145.0859,145.27,145.018,145.2216,13751.0
2021-12-20 15:20:00,149.85,150.38,149.82,150.28,12499.0,145.241,145.7547,145.2119,145.6577,12499.0
2021-12-20 15:30:00,150.28,150.28,149.54,149.62,43852.0,145.6577,145.6577,144.9405,145.018,43852.0
2021-12-20 15:40:00,149.59,149.64,149.37,149.45,80174.0,144.989,145.0374,144.7757,144.8533,80174.0
2021-12-20 15:50:00,149.45,149.8,149.28,149.7,356707.0,144.8533,145.1925,144.6885,145.0956,356707.0
2021-12-21 09:30:00,150.98,153.88,150.92,153.5,64159.0,146.3362,149.147,146.2781,148.7787,64159.0
2021-12-21 09:40:00,153.61,154.45,153.22,154.0,49263.0,148.8853,149.6995,148.5073,149.2633,49263.0
2021-12-21 09:50:00,153.88,154.6,153.83,154.53,59691.0,149.147,149.8449,149.0986,149.777,59691.0
2021-12-21 10:00:00,154.56,155.16,154.14,154.68,36321.0,149.8061,150.3876,149.399,149.9224,36321.0
2021-12-21 10:10:00,154.7,155.79,154.63,155.64,41684.0,149.9418,150.9983,149.8739,150.8529,41684.0
2021-12-21 10:20:00,155.79,156.07,154.95,155.14,35538.0,150.9983,151.2697,150.1841,150.3683,35538.0
2021-12-21 10:30:00,155.15,155.59,155.04,155.46,15739.0,150.378,150.8044,150.2713,150.6784,15739.0
2021-12-21 10:40:00,155.56,156.12,155.52,156.02,24174.0,150.7753,151.3181,150.7366,151.2212,24174.0
2021-12-21 10:50:00,156.0,156.52,155.98,156.46,48996.0,151.2018,151.7058,151.1824,151.6477,48996.0
2021-12-21 11:00:00,156.46,157.37,156.32,157.35,27544.0,151.6477,152.5297,151.512,152.5103,27544.0
2021-12-21 11:10:00,157.34,157.96,157.19,157.88,33909.0,152.5006,153.1015,152.3552,153.024,33909.0
2021-12-21 11:20:00,157.95,158.39,157.92,158.2,16578.0,153.0918,153.5183,153.0628,153.3341,16578.0
2021-12-21 11:30:00,158.14,158.19,157.59,158.04,16236.0,153.276,153.3244,152.7429,153.1791,16236.0
2021-12-21 11:40:00,158.07,158.33,157.77,157.91,41070.0,153.2081,153.4601,152.9174,153.0531,41070.0
2021-12-21 11:50:00,157.94,158.05,157.66,157.84,16771.0,153.0821,153.1888,152.8107,152.9852,16771.0
2021-12-21 12:00:00,157.85,158.4,157.65,158.24,28340.0,152.9949,153.528,152.8011,153.3729,28340.0
2021-12-21 12:10:00,158.27,158.64,158.23,158.63,14123.0,153.402,153.7606,153.3632,153.7509,14123.0
2021-12-21 12:20:00,158.56,158.7,158.29,158.52,29008.0,153.6831,153.8188,153.4214,153.6443,29008.0
2021-12-21 12:30:00,158.51,158.7,158.4,158.58,12088.0,153.6346,153.8188,153.528,153.7025,12088.0
2021-12-21 12:40:00,158.55,158.59,158.12,158.32,17466.0,153.6734,153.7121,153.2566,153.4504,17466.0
2021-12-21 12:50:00,158.41,158.48,158.21,158.35,20688.0,153.5377,153.6055,153.3438,153.4795,20688.0
2021-12-21 13:00:00,158.23,158.42,158.03,158.33,16656.0,153.3632,153.5474,153.1694,153.4601,16656.0
2021-12-21 13:10:00,158.27,158.39,157.83,157.97,13295.0,153.402,153.5183,152.9755,153.1112,13295.0
2021-12-21 13:20:00,158.03,158.08,157.73,157.87,16240.0,153.1694,153.2178,152.8786,153.0143,16240.0
2021-12-21 13:30:00,157.87,158.24,157.82,158.05,15425.0,153.0143,153.3729,152.9658,153.1888,15425.0
2021-12-21 13:40:00,158.04,158.08,157.84,157.88,13942.0,153.1791,153.2178,152.9852,153.024,13942.0
2021-12-21 13:50:00,157.91,158.03,157.7,158.03,11923.0,153.0531,153.1694,152.8495,153.1694,11923.0
2021-12-21 14:00:00,158.08,158.12,157.81,157.94,14725.0,153.2178,153.2566,152.9561,153.0821,14725.0
2021-12-21 14:10:00,157.92,158.04,157.55,157.76,35186.0,153.0628,153.1791,152.7041,152.9077,35186.0
2021-12-21 14:20:00,157.77,157.79,157.4,157.43,21438.0,152.9174,152.9368,152.5587,152.5878,21438.0
2021-12-21 14:30:00,157.47,157.58,157.3,157.39,26848.0,152.6266,152.7332,152.4618,152.5491,26848.0
2021-12-21 14:40:00,157.36,157.79,157.36,157.56,18949.0,152.52,152.9368,152.52,152.7138,18949.0
2021-12-21 14:50:00,157.56,157.77,157.53,157.71,24834.0,152.7138,152.9174,152.6847,152.8592,24834.0
2021-12-21 15:00:00,157.69,158.08,157.62,157.95,27401.0,152.8398,153.2178,152.772,153.0918,27401.0
2021-12-21 15:10:00,157.94,158.05,157.88,157.98,31656.0,153.0821,153.1888,153.024,153.1209,31656.0
2021-12-21 15:20:00,157.99,158.06,157.53,157.64,28837.0,153.1306,153.1984,152.6847,152.7914,28837.0
2021-12-21 15:30:00,157.66,157.93,157.65,157.77,46133.0,152.8107,153.0724,152.8011,152.9174,46133.0
2021-12-21 15:40:00,157.79,157.8,157.45,157.59,66152.0,152.9368,152.9464,152.6072,152.7429,66152.0
2021-12-21 15:50:00,157.63,158.64,157.54,158.32,187941.0,152.7817,153.7606,152.6944,153.4504,187941.0
2021-12-22 09:30:00,158.65,159.92,158.36,159.83,54059.0,153.7703,155.0012,153.4892,154.914,54059.0
2021-12-22 09:40:00,159.74,160.35,159.44,159.45,45231.0,154.8268,155.418,154.536,154.5457,45231.0
2021-12-22 09:50:00,159.55,160.34,159.36,160.2,50558.0,154.6426,155.4083,154.4585,155.2726,50558.0
2021-12-22 10:00:00,160.18,160.64,159.93,159.93,22046.0,155.2532,155.6991,155.0109,155.0109,22046.0
2021-12-22 10:10:00,159.95,161.35,159.95,161.21,34504.0,155.0303,156.3873,155.0303,156.2516,34504.0
2021-12-22 10:20:00,161.18,161.61,160.85,161.4,36234.0,156.2225,156.6393,155.9026,156.4357,36234.0
2021-12-22 10:30:00,161.54,162.12,161.09,161.99,25441.0,156.5714,157.1336,156.1352,157.0076,25441.0
2021-12-22 10:40:00,162.13,162.33,161.61,162.09,42487.0,157.1433,157.3371,156.6393,157.1045,42487.0
2021-12-22 10:50:00,162.18,162.18,161.45,161.57,20132.0,157.1917,157.1917,156.4842,156.6005,20132.0
2021-12-22 11:00:00,161.54,161.65,160.98,161.11,22538.0,156.5714,156.678,156.0286,156.1546,22538.0
2021-12-22 11:10:00,161.12,161.67,161.05,161.49,19761.0,156.1643,156.6974,156.0965,156.5229,19761.0
2021-12-22 11:20:00,161.58,161.8,161.3,161.55,13284.0,156.6102,156.8234,156.3388,156.5811,13284.0
2021-12-22 11:30:00,161.63,162.01,161.58,161.66,15752.0,156.6586,157.027,156.6102,156.6877,15752.0
2021-12-22 11:40:00,161.71,161.86,161.35,161.49,15186.0,156.7362,156.8816,156.3873,156.5229,15186.0
2021-12-22 11:50:00,161.49,161.53,161.26,161.44,18989.0,156.5229,156.5617,156.3,156.4745,18989.0
2021-12-22 12:00:00,161.52,161.82,161.48,161.54,19316.0,156.552,156.8428,156.5133,156.5714,19316.0
2021-12-22 12:10:00,161.53,161.65,161.38,161.61,25549.0,156.5617,156.678,156.4163,156.6393,25549.0
2021-12-22 12:20:00,161.58,161.9,161.55,161.75,13891.0,156.6102,156.9203,156.5811,156.7749,13891.0
2021-12-22 12:30:00,161.79,161.95,161.65,161.95,14501.0,156.8137,156.9688,156.678,156.9688,14501.0
2021-12-22 12:40:00,161.96,162.64,161.93,162.64,14764.0,156.9785,157.6376,156.9494,157.6376,14764.0
2021-12-22 12:50:00,162.66,163.06,162.65,163.03,26984.0,157.657,158.0447,157.6473,158.0156,26984.0
2021-12-22 13:00:00,163.03,163.05,162.4,162.56,21685.0,158.0156,158.035,157.405,157.56,21685.0
2021-12-22 13:10:00,162.61,162.66,162.42,162.66,12245.0,157.6085,157.657,157.4243,157.657,12245.0
2021-12-22 13:20:00,162.62,162.8,162.27,162.36,12887.0,157.6182,157.7927,157.279,157.3662,12887.0
2021-12-22 13:30:00,162.4,162.44,162.07,162.09,14456.0,157.405,157.4437,157.0851,157.1045,14456.0
2021-12-22 13:40:00,162.01,162.61,162.0,162.61,17160.0,157.027,157.6085,157.0173,157.6085,17160.0
2021-12-22 13:50:00,162.71,162.91,162.63,162.63,17860.0,157.7054,157.8993,157.6279,157.6279,17860.0
2021-12-22 14:00:00,162.61,162.69,162.41,162.66,9148.0,157.6085,157.686,157.4146,157.657,9148.0
2021-12-22 14:10:00,162.65,162.9,162.65,162.86,11659.0,157.6473,157.8896,157.6473,157.8508,11659.0
2021-12-22 14:20:00,162.83,162.9,162.21,162.23,11151.0,157.8217,157.8896,157.2208,157.2402,11151.0
2021-12-22 14:30:00,162.24,162.73,162.23,162.73,10565.0,157.2499,157.7248,157.2402,157.7248,10565.0
2021-12-22 14:40:00,162.76,162.83,162.52,162.68,19150.0,157.7539,157.8217,157.5213,157.6763,19150.0
2021-12-22 14:50:00,162.72,162.81,162.6,162.7,13429.0,157.7151,157.8023,157.5988,157.6957,13429.0
2021-12-22 15:00:00,162.73,163.01,162.62,163.0,19913.0,157.7248,157.9962,157.6182,157.9865,19913.0
2021-12-22 15:10:00,162.95,163.23,162.85,162.87,38811.0,157.938,158.2094,157.8411,157.8605,38811.0
2021-12-22 15:20:00,162.88,162.93,162.68,162.8,17809.0,157.8702,157.9187,157.6763,157.7927,17809.0
2021-12-22 15:30:00,162.78,162.82,162.39,162.72,32491.0,157.7733,157.812,157.3953,157.7151,32491.0
2021-12-22 15:40:00,162.72,162.76,162.34,162.45,56917.0,157.7151,157.7539,157.3468,157.4534,56917.0
2021-12-22 15:50:00,162.48,162.8,162.31,162.61,141914.0,157.4825,157.7927,157.3177,157.6085,141914.0
2021-12-23 09:30:00,164.25,164.55,163.78,164.05,53702.0,159.1981,159.4888,158.7425,159.0042,53702.0
2021-12-23 09:40:00,164.29,164.5,162.69,162.86,39024.0,159.2368,159.4404,157.686,157.8508,39024.0
2021-12-23 09:50:00,162.86,163.49,162.54,163.42,25565.0,157.8508,158.4614,157.5407,158.3936,25565.0
2021-12-23 10:00:00,163.42,163.75,162.94,163.75,12708.0,158.3936,158.7134,157.9283,158.7134,12708.0
2021-12-23 10:10:00,163.83,164.07,163.7,163.8,19571.0,158.791,159.0236,158.665,158.7619,19571.0
2021-12-23 10:20:00,163.87,163.87,163.25,163.81,15159.0,158.8297,158.8297,158.2288,158.7716,15159.0
2021-12-23 10:30:00,163.86,163.88,163.2,163.4,10588.0,158.8201,158.8394,158.1804,158.3742,10588.0
2021-12-23 10:40:00,163.31,163.67,163.09,163.67,8615.0,158.287,158.6359,158.0737,158.6359,8615.0
2021-12-23 10:50:00,163.57,163.76,163.4,163.76,8496.0,158.539,158.7231,158.3742,158.7231,8496.0
2021-12-23 11:00:00,163.84,163.96,163.75,163.8,7697.0,158.8007,158.917,158.7134,158.7619,7697.0
2021-12-23 11:10:00,163.77,164.06,163.71,164.06,11602.0,158.7328,159.0139,158.6747,159.0139,11602.0
2021-12-23 11:20:00,164.05,164.1,163.72,163.72,7623.0,159.0042,159.0527,158.6844,158.6844,7623.0
2021-12-23 11:30:00,163.83,163.88,163.54,163.61,3430.0,158.791,158.8394,158.5099,158.5777,3430.0
2021-12-23 11:40:00,163.61,163.75,163.37,163.56,5723.0,158.5777,158.7134,158.3451,158.5293,5723.0
2021-12-23 11:50:00,163.6,163.78,163.41,163.77,4457.0,158.568,158.7425,158.3839,158.7328,4457.0
2021-12-23 12:00:00,163.66,163.75,163.46,163.62,6204.0,158.6262,158.7134,158.4324,158.5874,6204.0
2021-12-23 12:10:00,163.69,163.8,163.53,163.56,5748.0,158.6553,158.7619,158.5002,158.5293,5748.0
2021-12-23 12:20:00,163.57,163.91,163.57,163.84,6351.0,158.539,158.8685,158.539,158.8007,6351.0
2021-12-23 12:30:00,163.87,164.2,163.87,164.08,8913.0,158.8297,159.1496,158.8297,159.0333,8913.0
2021-12-23 12:40:00,164.06,164.23,164.0,164.09,7291.0,159.0139,159.1787,158.9557,159.043,7291.0
2021-12-23 12:50:00,164.09,164.37,164.08,164.28,10933.0,159.043,159.3144,159.0333,159.2271,10933.0
2021-12-23 13:00:00,164.28,164.35,164.08,164.26,9821.0,159.2271,159.295,159.0333,159.2077,9821.0
2021-12-23 13:10:00,164.21,164.48,164.2,164.41,6131.0,159.1593,159.421,159.1496,159.3531,6131.0
2021-12-23 13:20:00,164.43,164.75,164.42,164.75,25400.0,159.3725,159.6827,159.3628,159.6827,25400.0
2021-12-23 13:30:00,164.75,164.77,164.28,164.37,10503.0,159.6827,159.7021,159.2271,159.3144,10503.0
2021-12-23 13:40:00,164.37,164.41,164.23,164.34,11677.0,159.3144,159.3531,159.1787,159.2853,11677.0
2021-12-23 13:50:00,164.31,164.45,164.29,164.41,8692.0,159.2562,159.3919,159.2368,159.3531,8692.0
2021-12-23 14:00:00,164.44,164.69,164.34,164.6,8454.0,159.3822,159.6245,159.2853,159.5373,8454.0
2021-12-23 14:10:00,164.59,164.68,164.45,164.6,8057.0,159.5276,159.6148,159.3919,159.5373,8057.0
2021-12-23 14:20:00,164.61,164.93,164.61,164.93,12987.0,159.547,159.8571,159.547,159.8571,12987.0
2021-12-23 14:30:00,164.92,165.0,164.7,164.73,23188.0,159.8474,159.925,159.6342,159.6633,23188.0
2021-12-23 14:40:00,164.73,164.95,164.72,164.95,12129.0,159.6633,159.8765,159.6536,159.8765,12129.0
2021-12-23 14:50:00,164.93,165.01,164.87,165.01,27730.0,159.8571,159.9347,159.799,159.9347,27730.0
2021-12-23 15:00:00,165.01,165.03,164.76,164.85,21100.0,159.9347,159.9541,159.6924,159.7796,21100.0
2021-12-23 15:10:00,164.83,165.18,164.83,165.14,21403.0,159.7602,160.0995,159.7602,160.0607,21403.0
2021-12-23 15:20:00,165.16,165.45,165.1,165.45,28627.0,160.0801,160.3611,160.0219,160.3611,28627.0
2021-12-23 15:30:00,165.42,165.63,165.32,165.52,42842.0,160.3321,160.5356,160.2351,160.429,42842.0
2021-12-23 15:40:00,165.52,165.79,165.42,165.62,55353.0,160.429,160.6907,160.3321,160.5259,55353.0
2021-12-23 15:50:00,165.61,165.76,165.17,165.27,159429.0,160.5162,160.6616,160.0898,160.1867,159429.0
2021-12-27 09:30:00,164.22,164.69,163.45,163.45,42279.0,159.169,159.6245,158.4227,158.4227,42279.0
2021-12-27 09:40:00,163.61,165.76,163.6,165.52,32559.0,158.5777,160.6616,158.568,160.429,32559.0
2021-12-27 09:50:00,165.49,165.49,163.77,164.02,20239.0,160.3999,160.3999,158.7328,158.9751,20239.0
2021-12-27 10:00:00,164.04,164.65,163.53,164.65,50174.0,158.9945,159.5858,158.5002,159.5858,50174.0
2021-12-27 10:10:00,164.6,165.33,164.6,165.33,16416.0,159.5373,160.2448,159.5373,160.2448,16416.0
2021-12-27 10:20:00,165.34,165.76,165.32,165.76,9446.0,160.2545,160.6616,160.2351,160.6616,9446.0
2021-12-27 10:30:00,165.76,166.03,165.56,165.76,8728.0,160.6616,160.9233,160.4678,160.6616,8728.0
2021-12-27 10:40:00,165.76,165.91,165.06,165.34,21092.0,160.6616,160.807,159.9831,160.2545,21092.0
2021-12-27 10:50:00,165.4,165.73,165.2,165.63,36662.0,160.3127,160.6325,160.1188,160.5356,36662.0
2021-12-27 11:00:00,165.59,165.84,165.33,165.36,9554.0,160.4968,160.7392,160.2448,160.2739,9554.0
2021-12-27 11:10:00,165.34,165.4,164.89,164.96,15074.0,160.2545,160.3127,159.8184,159.8862,15074.0
2021-12-27 11:20:00,164.91,165.28,164.81,165.12,8451.0,159.8378,160.1964,159.7408,160.0413,8451.0
2021-12-27 11:30:00,165.13,165.37,164.91,165.37,9059.0,160.051,160.2836,159.8378,160.2836,9059.0
2021-12-27 11:40:00,165.31,165.34,165.18,165.32,4359.0,160.2255,160.2545,160.0995,160.2351,4359.0
2021-12-27 11:50:00,165.26,165.5,165.26,165.38,2435.0,160.177,160.4096,160.177,160.2933,2435.0
2021-12-27 12:00:00,165.38,165.63,165.11,165.61,5354.0,160.2933,160.5356,160.0316,160.5162,5354.0
2021-12-27 12:10:00,165.61,165.75,165.5,165.72,6421.0,160.5162,160.6519,160.4096,160.6228,6421.0
2021-12-27 12:20:00,165.7,165.73,165.35,165.42,5697.0,160.6035,160.6325,160.2642,160.3321,5697.0
2021-12-27 12:30:00,165.4,165.43,165.12,165.35,6169.0,160.3127,160.3418,160.0413,160.2642,6169.0
2021-12-27 12:40:00,165.31,165.6,165.22,165.6,3350.0,160.2255,160.5065,160.1382,160.5065,3350.0
2021-12-27 12:50:00,165.59,165.81,165.45,165.81,8196.0,160.4968,160.7101,160.3611,160.7101,8196.0
2021-12-27 13:00:00,165.78,165.87,165.58,165.87,5159.0,160.681,160.7682,160.4871,160.7682,5159.0
2021-12-27 13:10:00,165.88,166.15,165.88,166.15,9847.0,160.7779,161.0396,160.7779,161.0396,9847.0
2021-12-27 13:20:00,166.1,166.29,166.01,166.02,10583.0,160.9912,161.1753,160.9039,160.9136,10583.0
2021-12-27 13:30:00,166.06,166.2,166.02,166.16,6763.0,160.9524,161.0881,160.9136,161.0493,6763.0
2021-12-27 13:40:00,166.2,166.2,165.91,166.0,9757.0,161.0881,161.0881,160.807,160.8942,9757.0
2021-12-27 13:50:00,166.11,166.11,165.57,165.89,14231.0,161.0008,161.0008,160.4775,160.7876,14231.0
2021-12-27 14:00:00,165.8,165.99,165.78,165.86,4897.0,160.7004,160.8845,160.681,160.7585,4897.0
2021-12-27 14:10:00,165.87,165.87,165.69,165.75,28404.0,160.7682,160.7682,160.5938,160.6519,28404.0
2021-12-27 14:20:00,165.79,165.87,165.66,165.86,10458.0,160.6907,160.7682,160.5647,160.7585,10458.0
2021-12-27 14:30:00,165.9,166.0,165.66,165.81,9835.0,160.7973,160.8942,160.5647,160.7101,9835.0
2021-12-27 14:40:00,165.84,165.88,165.67,165.77,10206.0,160.7392,160.7779,160.5744,160.6713,10206.0
2021-12-27 14:50:00,165.81,166.12,165.81,166.03,6736.0,160.7101,161.0105,160.7101,160.9233,6736.0
2021-12-27 15:00:00,166.05,166.22,166.0,166.04,10593.0,160.9427,161.1075,160.8942,160.933,10593.0
2021-12-27 15:10:00,166.0,166.19,165.88,166.19,9676.0,160.8942,161.0784,160.7779,161.0784,9676.0
2021-12-27 15:20:00,166.17,166.28,166.12,166.21,8694.0,161.059,161.1656,161.0105,161.0978,8694.0
2021-12-27 15:30:00,166.23,166.31,166.09,166.31,16971.0,161.1172,161.1947,160.9815,161.1947,16971.0
2021-12-27 15:40:00,166.34,166.88,166.34,166.78,24932.0,161.2238,161.7472,161.2238,161.6502,24932.0
2021-12-27 15:50:00,166.86,167.09,166.7,166.71,72088.0,161.7278,161.9507,161.5727,161.5824,72088.0
2021-12-28 09:30:00,165.91,167.24,165.28,167.22,35932.0,160.807,162.0961,160.1964,162.0767,35932.0
2021-12-28 09:40:00,167.4,167.6,166.03,166.44,7655.0,162.2512,162.445,160.9233,161.3207,7655.0
2021-12-28 09:50:00,166.09,167.29,166.04,167.03,19150.0,160.9815,162.1446,160.933,161.8925,19150.0
2021-12-28 10:00:00,166.92,167.27,166.07,166.39,87802.0,161.7859,162.1252,160.9621,161.2722,87802.0
2021-12-28 10:10:00,166.33,167.66,166.33,166.6,84006.0,161.2141,162.5032,161.2141,161.4758,84006.0
2021-12-28 10:20:00,166.59,167.61,166.56,167.26,22225.0,161.4661,162.4547,161.437,162.1155,22225.0
2021-12-28 10:30:00,167.26,167.48,167.07,167.18,17589.0,162.1155,162.3287,161.9313,162.0379,17589.0
2021-12-28 10:40:00,167.25,167.53,166.94,167.0,11480.0,162.1058,162.3772,161.8053,161.8635,11480.0
2021-12-28 10:50:00,166.93,167.18,166.59,166.97,15025.0,161.7956,162.0379,161.4661,161.8344,15025.0
2021-12-28 11:00:00,166.94,167.0,166.29,166.33,14169.0,161.8053,161.8635,161.1753,161.2141,14169.0
2021-12-28 11:10:00,166.33,166.33,165.59,165.71,19653.0,161.2141,161.2141,160.4968,160.6131,19653.0
2021-12-28 11:20:00,165.71,166.3,165.6,166.3,14255.0,160.6131,161.185,160.5065,161.185,14255.0
2021-12-28 11:30:00,166.36,166.7,166.22,166.41,64407.0,161.2432,161.5727,161.1075,161.2916,64407.0
2021-12-28 11:40:00,166.45,166.49,166.16,166.34,13742.0,161.3304,161.3692,161.0493,161.2238,13742.0
2021-12-28 11:50:00,166.38,166.91,166.28,166.89,10417.0,161.2625,161.7762,161.1656,161.7569,10417.0
2021-12-28 12:00:00,166.92,166.92,166.59,166.69,10354.0,161.7859,161.7859,161.4661,161.563,10354.0
2021-12-28 12:10:00,166.62,166.71,166.26,166.35,15279.0,161.4952,161.5824,161.1462,161.2335,15279.0
2021-12-28 12:20:00,166.45,166.62,166.34,166.39,10101.0,161.3304,161.4952,161.2238,161.2722,10101.0
2021-12-28 12:30:00,166.39,166.42,166.15,166.33,10055.0,161.2722,161.3013,161.0396,161.2141,10055.0
2021-12-28 12:40:00,166.31,166.49,166.21,166.21,2981.0,161.1947,161.3692,161.0978,161.0978,2981.0
2021-12-28 12:50:00,166.25,166.5,165.83,166.19,55794.0,161.1365,161.3789,160.7295,161.0784,55794.0
2021-12-28 13:00:00,166.17,166.5,166.17,166.27,8519.0,161.059,161.3789,161.059,161.1559,8519.0
2021-12-28 13:10:00,166.27,166.71,166.23,166.45,20938.0,161.1559,161.5824,161.1172,161.3304,20938.0
2021-12-28 13:20:00,166.46,166.68,166.31,166.65,6376.0,161.3401,161.5533,161.1947,161.5242,6376.0
2021-12-28 13:30:00,166.65,166.92,166.65,166.85,9359.0,161.5242,161.7859,161.5242,161.7181,9359.0
2021-12-28 13:40:00,166.87,167.12,166.81,166.93,8345.0,161.7375,161.9798,161.6793,161.7956,8345.0
2021-12-28 13:50:00,167.0,167.24,167.0,167.2,7266.0,161.8635,162.0961,161.8635,162.0573,7266.0
2021-12-28 14:00:00,167.15,167.15,166.48,166.64,20032.0,162.0089,162.0089,161.3595,161.5145,20032.0
2021-12-28 14:10:00,166.74,166.9,166.58,166.9,5163.0,161.6115,161.7665,161.4564,161.7665,5163.0
2021-12-28 14:20:00,166.92,166.95,166.63,166.79,3781.0,161.7859,161.815,161.5049,161.6599,3781.0
2021-12-28 14:30:00,166.7,166.77,166.63,166.69,4554.0,161.5727,161.6405,161.5049,161.563,4554.0
2021-12-28 14:40:00,166.75,166.83,166.63,166.83,3734.0,161.6212,161.6987,161.5049,161.6987,3734.0
2021-12-28 14:50:00,166.78,166.99,166.7,166.82,7147.0,161.6502,161.8538,161.5727,161.689,7147.0
2021-12-28 15:00:00,166.74,166.74,166.42,166.45,12594.0,161.6115,161.6115,161.3013,161.3304,12594.0
2021-12-28 15:10:00,166.49,166.75,166.48,166.48,7085.0,161.3692,161.6212,161.3595,161.3595,7085.0
2021-12-28 15:20:00,166.55,166.74,166.47,166.72,6479.0,161.4273,161.6115,161.3498,161.5921,6479.0
2021-12-28 15:30:00,166.81,166.91,166.61,166.82,8541.0,161.6793,161.7762,161.4855,161.689,8541.0
2021-12-28 15:40:00,166.83,166.97,166.74,166.79,18516.0,161.6987,161.8344,161.6115,161.6599,18516.0
2021-12-28 15:50:00,166.78,166.81,166.41,166.77,70278.0,161.6502,161.6793,161.2916,161.6405,70278.0
2021-12-29 09:30:00,166.35,167.24,165.5,167.24,16356.0,161.2335,162.0961,160.4096,162.0961,16356.0
2021-12-29 09:40:00,167.39,167.39,166.5,166.81,13177.0,162.2415,162.2415,161.3789,161.6793,13177.0
2021-12-29 09:50:00,166.72,167.52,166.53,167.45,6149.0,161.5921,162.3675,161.4079,162.2996,6149.0
2021-12-29 10:00:00,167.3,167.41,166.91,167.17,7214.0,162.1542,162.2609,161.7762,162.0282,7214.0
2021-12-29 10:10:00,167.19,167.19,166.57,167.15,6955.0,162.0476,162.0476,161.4467,162.0089,6955.0
2021-12-29 10:20:00,166.97,167.16,166.8,166.87,7447.0,161.8344,162.0186,161.6696,161.7375,7447.0
2021-12-29 10:30:00,167.0,167.43,166.86,166.96,2884.0,161.8635,162.2802,161.7278,161.8247,2884.0
2021-12-29 10:40:00,166.88,167.57,166.81,167.47,7031.0,161.7472,162.4159,161.6793,162.319,7031.0
2021-12-29 10:50:00,167.46,167.55,167.16,167.22,9458.0,162.3093,162.3966,162.0186,162.0767,9458.0
2021-12-29 11:00:00,167.16,167.36,167.09,167.13,2804.0,162.0186,162.2124,161.9507,161.9895,2804.0
2021-12-29 11:10:00,167.15,167.33,167.0,167.25,7534.0,162.0089,162.1833,161.8635,162.1058,7534.0
2021-12-29 11:20:00,167.32,167.32,166.46,166.46,32263.0,162.1736,162.1736,161.3401,161.3401,32263.0
2021-12-29 11:30:00,166.48,166.64,166.26,166.59,4274.0,161.3595,161.5145,161.1462,161.4661,4274.0
2021-12-29 11:40:00,166.55,166.78,166.55,166.68,4072.0,161.4273,161.6502,161.4273,161.5533,4072.0
2021-12-29 11:50:00,166.63,166.8,166.47,166.68,6614.0,161.5049,161.6696,161.3498,161.5533,6614.0
2021-12-29 12:00:00,166.68,166.74,166.55,166.7,4234.0,161.5533,161.6115,161.4273,161.5727,4234.0
2021-12-29 12:10:00,166.75,166.75,166.54,166.55,2310.0,161.6212,161.6212,161.4176,161.4273,2310.0
2021-12-29 12:20:00,166.57,166.61,166.43,166.61,48885.0,161.4467,161.4855,161.311,161.4855,48885.0
2021-12-29 12:30:00,166.69,166.69,166.52,166.62,5153.0,161.563,161.563,161.3982,161.4952,5153.0
2021-12-29 12:40:00,166.56,166.63,166.43,166.6,3373.0,161.437,161.5049,161.311,161.4758,3373.0
2021-12-29 12:50:00,166.6,166.65,166.5,166.52,23451.0,161.4758,161.5242,161.3789,161.3982,23451.0
2021-12-29 13:00:00,166.55,166.96,166.52,166.9,40799.0,161.4273,161.8247,161.3982,161.7665,40799.0
2021-12-29 13:10:00,166.84,166.95,166.79,166.83,3720.0,161.7084,161.815,161.6599,161.6987,3720.0
2021-12-29 13:20:00,166.89,166.9,166.71,166.81,3879.0,161.7569,161.7665,161.5824,161.6793,3879.0
2021-12-29 13:30:00,166.81,166.9,166.68,166.72,5853.0,161.6793,161.7665,161.5533,161.5921,5853.0
2021-12-29 13:40:00,166.73,166.73,166.51,166.52,8575.0,161.6018,161.6018,161.3885,161.3982,8575.0
2021-12-29 13:50:00,166.53,167.4,166.45,167.39,23662.0,161.4079,162.2512,161.3304,162.2415,23662.0
2021-12-29 14:00:00,167.43,167.58,167.13,167.13,11572.0,162.2802,162.4256,161.9895,161.9895,11572.0
2021-12-29 14:10:00,167.09,167.11,166.97,167.06,7848.0,161.9507,161.9701,161.8344,161.9216,7848.0
2021-12-29 14:20:00,167.03,167.07,166.81,166.81,7414.0,161.8925,161.9313,161.6793,161.6793,7414.0
2021-12-29 14:30:00,166.77,166.81,166.22,166.35,43036.0,161.6405,161.6793,161.1075,161.2335,43036.0
2021-12-29 14:40:00,166.39,166.45,166.25,166.33,5294.0,161.2722,161.3304,161.1365,161.2141,5294.0
2021-12-29 14:50:00,166.4,166.73,166.39,166.7,5824.0,161.2819,161.6018,161.2722,161.5727,5824.0
2021-12-29 15:00:00,166.64,166.66,166.23,166.47,18766.0,161.5145,161.5339,161.1172,161.3498,18766.0
2021-12-29 15:10:00,166.47,166.54,166.36,166.47,5341.0,161.3498,161.4176,161.2432,161.3498,5341.0
2021-12-29 15:20:00,166.4,166.67,166.22,166.53,17389.0,161.2819,161.5436,161.1075,161.4079,17389.0
2021-12-29 15:30:00,166.49,166.81,166.46,166.65,8583.0,161.3692,161.6793,161.3401,161.5242,8583.0
2021-12-29 15:40:00,166.65,167.02,166.61,166.98,13523.0,161.5242,161.8829,161.4855,161.8441,13523.0
2021-12-29 15:50:00,167.02,167.02,166.52,166.55,58280.0,161.8829,161.8829,161.3982,161.4273,58280.0
2021-12-30 09:30:00,166.55,167.75,166.55,167.25,14378.0,161.4273,162.5904,161.4273,162.1058,14378.0
2021-12-30 09:40:00,167.46,167.74,166.88,167.74,10901.0,162.3093,162.5807,161.7472,162.5807,10901.0
2021-12-30 09:50:00,167.87,167.87,167.43,167.66,10898.0,162.7067,162.7067,162.2802,162.5032,10898.0
2021-12-30 10:00:00,167.62,167.98,167.52,167.75,9525.0,162.4644,162.8133,162.3675,162.5904,9525.0
2021-12-30 10:10:00,167.64,167.77,167.29,167.54,4912.0,162.4838,162.6098,162.1446,162.3869,4912.0
2021-12-30 10:20:00,167.55,167.77,167.19,167.39,9937.0,162.3966,162.6098,162.0476,162.2415,9937.0
2021-12-30 10:30:00,167.43,167.73,167.01,167.01,5520.0,162.2802,162.571,161.8732,161.8732,5520.0
2021-12-30 10:40:00,167.0,167.38,167.0,167.09,3199.0,161.8635,162.2318,161.8635,161.9507,3199.0
2021-12-30 10:50:00,167.07,167.38,166.99,167.29,8684.0,161.9313,162.2318,161.8538,162.1446,8684.0
2021-12-30 11:00:00,167.22,167.35,167.12,167.27,7465.0,162.0767,162.2027,161.9798,162.1252,7465.0
2021-12-30 11:10:00,167.31,167.39,166.7,166.72,6163.0,162.1639,162.2415,161.5727,161.5921,6163.0
2021-12-30 11:20:00,166.73,167.01,166.65,166.91,5788.0,161.6018,161.8732,161.5242,161.7762,5788.0
2021-12-30 11:30:00,166.86,167.01,166.75,167.01,5807.0,161.7278,161.8732,161.6212,161.8732,5807.0
2021-12-30 11:40:00,167.05,167.05,166.8,166.84,8023.0,161.9119,161.9119,161.6696,161.7084,8023.0
2021-12-30 11:50:00,166.77,166.96,166.71,166.81,3220.0,161.6405,161.8247,161.5824,161.6793,3220.0
2021-12-30 12:00:00,166.79,166.93,166.65,166.68,3410.0,161.6599,161.7956,161.5242,161.5533,3410.0
2021-12-30 12:10:00,166.64,166.64,166.04,166.04,9611.0,161.5145,161.5145,160.933,160.933,9611.0
2021-12-30 12:20:00,166.1,166.49,165.95,165.95,17256.0,160.9912,161.3692,160.8458,160.8458,17256.0
2021-12-30 12:30:00,166.06,166.12,165.67,165.94,14919.0,160.9524,161.0105,160.5744,160.8361,14919.0
2021-12-30 12:40:00,165.81,166.4,165.75,166.4,12789.0,160.7101,161.2819,160.6519,161.2819,12789.0
2021-12-30 12:50:00,166.42,166.46,166.09,166.46,4773.0,161.3013,161.3401,160.9815,161.3401,4773.0
2021-12-30 13:00:00,166.41,166.52,166.23,166.36,4510.0,161.2916,161.3982,161.1172,161.2432,4510.0
2021-12-30 13:10:00,166.27,166.34,166.15,166.16,3258.0,161.1559,161.2238,161.0396,161.0493,3258.0
2021-12-30 13:20:00,166.14,166.27,166.07,166.19,6541.0,161.0299,161.1559,160.9621,161.0784,6541.0
2021-12-30 13:30:00,166.21,166.38,166.18,166.26,5506.0,161.0978,161.2625,161.0687,161.1462,5506.0
2021-12-30 13:40:00,166.19,166.51,166.19,166.35,3963.0,161.0784,161.3885,161.0784,161.2335,3963.0
2021-12-30 13:50:00,166.31,166.38,166.11,166.2,6219.0,161.1947,161.2625,161.0008,161.0881,6219.0
2021-12-30 14:00:00,166.21,166.21,165.78,166.06,8371.0,161.0978,161.0978,160.681,160.9524,8371.0
2021-12-30 14:10:00,165.96,166.16,165.96,166.16,4641.0,160.8555,161.0493,160.8555,161.0493,4641.0
2021-12-30 14:20:00,166.12,166.26,166.11,166.26,5010.0,161.0105,161.1462,161.0008,161.1462,5010.0
2021-12-30 14:30:00,166.22,166.34,166.16,166.22,9303.0,161.1075,161.2238,161.0493,161.1075,9303.0
2021-12-30 14:40:00,166.19,166.23,166.1,166.14,8144.0,161.0784,161.1172,160.9912,161.0299,8144.0
2021-12-30 14:50:00,166.09,166.1,165.97,166.03,5955.0,160.9815,160.9912,160.8652,160.9233,5955.0
2021-12-30 15:00:00,166.0,166.0,165.71,165.79,6594.0,160.8942,160.8942,160.6131,160.6907,6594.0
2021-12-30 15:10:00,165.73,166.0,165.68,165.72,13857.0,160.6325,160.8942,160.5841,160.6228,13857.0
2021-12-30 15:20:00,165.59,165.69,165.52,165.68,10993.0,160.4968,160.5938,160.429,160.5841,10993.0
2021-12-30 15:30:00,165.68,165.84,165.38,165.52,15064.0,160.5841,160.7392,160.2933,160.429,15064.0
2021-12-30 15:40:00,165.46,165.54,165.28,165.28,16472.0,160.3708,160.4484,160.1964,160.1964,16472.0
2021-12-30 15:50:00,165.26,165.29,164.73,164.86,103962.0,160.177,160.2061,159.6633,159.7893,103962.0
2021-12-31 09:30:00,164.85,165.93,164.07,165.07,23141.0,159.7796,160.8264,159.0236,159.9928,23141.0
2021-12-31 09:40:00,165.17,165.29,164.59,165.1,16169.0,160.0898,160.2061,159.5276,160.0219,16169.0
2021-12-31 09:50:00,165.21,166.1,165.11,165.75,8560.0,160.1285,160.9912,160.0316,160.6519,8560.0
2021-12-31 10:00:00,165.59,166.18,165.29,165.8,14198.0,160.4968,161.0687,160.2061,160.7004,14198.0
2021-12-31 10:10:00,165.88,165.93,165.59,165.59,2600.0,160.7779,160.8264,160.4968,160.4968,2600.0
2021-12-31 10:20:00,165.55,165.63,165.3,165.63,5583.0,160.4581,160.5356,160.2158,160.5356,5583.0
2021-12-31 10:30:00,165.68,165.69,165.26,165.41,17593.0,160.5841,160.5938,160.177,160.3224,17593.0
2021-12-31 10:40:00,165.43,165.55,165.28,165.55,2884.0,160.3418,160.4581,160.1964,160.4581,2884.0
2021-12-31 10:50:00,165.5,166.0,165.46,165.75,23692.0,160.4096,160.8942,160.3708,160.6519,23692.0
2021-12-31 11:00:00,165.77,165.85,165.53,165.8,5881.0,160.6713,160.7488,160.4387,160.7004,5881.0
2021-12-31 11:10:00,165.75,165.92,165.75,165.85,8800.0,160.6519,160.8167,160.6519,160.7488,8800.0
2021-12-31 11:20:00,165.9,166.17,165.89,165.9,13351.0,160.7973,161.059,160.7876,160.7973,13351.0
2021-12-31 11:30:00,165.9,165.9,165.47,165.56,3167.0,160.7973,160.7973,160.3805,160.4678,3167.0
2021-12-31 11:40:00,165.53,165.63,165.46,165.5,5329.0,160.4387,160.5356,160.3708,160.4096,5329.0
2021-12-31 11:50:00,165.57,165.65,165.35,165.43,6640.0,160.4775,160.555,160.2642,160.3418,6640.0
2021-12-31 12:00:00,165.4,165.5,165.31,165.37,12066.0,160.3127,160.4096,160.2255,160.2836,12066.0
2021-12-31 12:10:00,165.32,165.37,165.1,165.17,8280.0,160.2351,160.2836,160.0219,160.0898,8280.0
2021-12-31 12:20:00,165.14,165.14,164.86,165.05,5175.0,160.0607,160.0607,159.7893,159.9734,5175.0
2021-12-31 12:30:00,165.03,165.47,164.99,165.46,13793.0,159.9541,160.3805,159.9153,160.3708,13793.0
2021-12-31 12:40:00,165.5,165.71,165.38,165.43,4551.0,160.4096,160.6131,160.2933,160.3418,4551.0
2021-12-31 12:50:00,165.38,165.7,165.38,165.65,2812.0,160.2933,160.6035,160.2933,160.555,2812.0
2021-12-31 13:00:00,165.65,165.68,165.51,165.64,3985.0,160.555,160.5841,160.4193,160.5453,3985.0
2021-12-31 13:10:00,165.67,165.67,165.5,165.5,2660.0,160.5744,160.5744,160.4096,160.4096,2660.0
2021-12-31 13:20:00,165.53,165.73,165.48,165.68,6563.0,160.4387,160.6325,160.3902,160.5841,6563.0
2021-12-31 13:30:00,165.74,165.9,165.66,165.69,5583.0,160.6422,160.7973,160.5647,160.5938,5583.0
2021-12-31 13:40:00,165.67,165.82,165.63,165.77,4226.0,160.5744,160.7198,160.5356,160.6713,4226.0
2021-12-31 13:50:00,165.72,165.95,165.62,165.92,10927.0,160.6228,160.8458,160.5259,160.8167,10927.0
2021-12-31 14:00:00,165.9,165.93,165.8,165.8,6582.0,160.7973,160.8264,160.7004,160.7004,6582.0
2021-12-31 14:10:00,165.88,165.91,165.81,165.9,2500.0,160.7779,160.807,160.7101,160.7973,2500.0
2021-12-31 14:20:00,165.86,166.02,165.83,165.9,11542.0,160.7585,160.9136,160.7295,160.7973,11542.0
2021-12-31 14:30:00,165.88,166.0,165.87,165.92,6438.0,160.7779,160.8942,160.7682,160.8167,6438.0
2021-12-31 14:40:00,165.94,165.95,165.8,165.8,7604.0,160.8361,160.8458,160.7004,160.7004,7604.0
2021-12-31 14:50:00,165.72,165.86,165.64,165.78,7642.0,160.6228,160.7585,160.5453,160.681,7642.0
2021-12-31 15:00:00,165.77,165.98,165.77,165.88,8956.0,160.6713,160.8748,160.6713,160.7779,8956.0
2021-12-31 15:10:00,165.85,165.92,165.73,165.84,11450.0,160.7488,160.8167,160.6325,160.7392,11450.0
2021-12-31 15:20:00,165.82,165.97,165.76,165.94,7659.0,160.7198,160.8652,160.6616,160.8361,7659.0
2021-12-31 15:30:00,165.87,165.9,165.69,165.9,13869.0,160.7682,160.7973,160.5938,160.7973,13869.0
2021-12-31 15:40:00,165.9,165.97,165.6,165.6,26903.0,160.7973,160.8652,160.5065,160.5065,26903.0
2021-12-31 15:50:00,165.53,165.6,165.08,165.24,78228.0,160.4387,160.5065,160.0025,160.1576,78228.0
2022-01-03 09:30:00,165.07,166.28,165.07,166.26,53562.0,159.9928,161.1656,159.9928,161.1462,53562.0
2022-01-03 09:40:00,166.29,166.42,165.56,165.78,29438.0,161.1753,161.3013,160.4678,160.681,29438.0
2022-01-03 09:50:00,165.79,165.9,164.98,165.55,21163.0,160.6907,160.7973,159.9056,160.4581,21163.0
2022-01-03 10:00:00,165.52,166.01,164.56,164.83,37592.0,160.429,160.9039,159.4985,159.7602,37592.0
2022-01-03 10:10:00,164.95,165.57,164.74,165.04,33816.0,159.8765,160.4775,159.673,159.9638,33816.0
2022-01-03 10:20:00,165.06,165.55,164.65,165.55,20553.0,159.9831,160.4581,159.5858,160.4581,20553.0
2022-01-03 10:30:00,165.56,166.19,165.01,165.63,52737.0,160.4678,161.0784,159.9347,160.5356,52737.0
2022-01-03 10:40:00,165.51,166.08,164.2,164.38,53234.0,160.4193,160.9718,159.1496,159.3241,53234.0
2022-01-03 10:50:00,164.27,164.56,164.14,164.4,37825.0,159.2174,159.4985,159.0914,159.3434,37825.0
2022-01-03 11:00:00,164.34,164.6,164.07,164.09,30963.0,159.2853,159.5373,159.0236,159.043,30963.0
2022-01-03 11:10:00,164.02,164.02,163.14,163.14,51852.0,158.9751,158.9751,158.1222,158.1222,51852.0
2022-01-03 11:20:00,163.07,163.31,162.87,163.02,37402.0,158.0543,158.287,157.8605,158.0059,37402.0
2022-01-03 11:30:00,162.95,163.41,162.58,162.66,20755.0,157.938,158.3839,157.5794,157.657,20755.0
2022-01-03 11:40:00,162.56,163.16,162.56,162.99,15153.0,157.56,158.1416,157.56,157.9768,15153.0
2022-01-03 11:50:00,162.93,163.04,161.88,162.21,22286.0,157.9187,158.0253,156.901,157.2208,22286.0
2022-01-03 12:00:00,162.13,162.25,161.9,161.95,16012.0,157.1433,157.2596,156.9203,156.9688,16012.0
2022-01-03 12:10:00,161.84,161.93,161.27,161.27,21792.0,156.8622,156.9494,156.3097,156.3097,21792.0
2022-01-03 12:20:00,161.28,161.73,161.23,161.73,24537.0,156.3194,156.7556,156.2709,156.7556,24537.0
2022-01-03 12:30:00,161.75,161.81,161.43,161.58,22116.0,156.7749,156.8331,156.4648,156.6102,22116.0
2022-01-03 12:40:00,161.53,161.82,161.52,161.76,13750.0,156.5617,156.8428,156.552,156.7846,13750.0
2022-01-03 12:50:00,161.79,162.12,161.6,161.6,11296.0,156.8137,157.1336,156.6296,156.6296,11296.0
2022-01-03 13:00:00,161.6,162.22,161.6,162.02,9974.0,156.6296,157.2305,156.6296,157.0366,9974.0
2022-01-03 13:10:00,162.11,162.31,162.04,162.22,9077.0,157.1239,157.3177,157.056,157.2305,9077.0
2022-01-03 13:20:00,162.25,162.91,162.19,162.77,16430.0,157.2596,157.8993,157.2014,157.7636,16430.0
2022-01-03 13:30:00,162.8,163.24,162.8,162.89,55042.0,157.7927,158.2191,157.7927,157.8799,55042.0
2022-01-03 13:40:00,163.04,163.4,163.02,163.25,10846.0,158.0253,158.3742,158.0059,158.2288,10846.0
2022-01-03 13:50:00,163.31,163.72,163.27,163.71,13534.0,158.287,158.6844,158.2482,158.6747,13534.0
2022-01-03 14:00:00,163.71,163.75,163.31,163.36,7874.0,158.6747,158.7134,158.287,158.3354,7874.0
2022-01-03 14:10:00,163.39,163.39,163.2,163.25,4371.0,158.3645,158.3645,158.1804,158.2288,4371.0
2022-01-03 14:20:00,163.27,163.67,163.16,163.64,8782.0,158.2482,158.6359,158.1416,158.6068,8782.0
2022-01-03 14:30:00,163.61,163.92,163.58,163.62,14348.0,158.5777,158.8782,158.5487,158.5874,14348.0
2022-01-03 14:40:00,163.7,164.01,163.65,163.98,7586.0,158.665,158.9654,158.6165,158.9364,7586.0
2022-01-03 14:50:00,163.95,164.12,163.85,164.12,6907.0,158.9073,159.0721,158.8104,159.0721,6907.0
2022-01-03 15:00:00,164.12,164.28,164.02,164.28,11837.0,159.0721,159.2271,158.9751,159.2271,11837.0
2022-01-03 15:10:00,164.23,164.35,164.08,164.18,14341.0,159.1787,159.295,159.0333,159.1302,14341.0
2022-01-03 15:20:00,164.14,164.31,163.98,164.31,11946.0,159.0914,159.2562,158.9364,159.2562,11946.0
2022-01-03 15:30:00,164.35,164.37,164.06,164.06,20551.0,159.295,159.3144,159.0139,159.0139,20551.0
2022-01-03 15:40:00,164.13,164.25,163.89,164.14,28114.0,159.0817,159.1981,158.8491,159.0914,28114.0
2022-01-03 15:50:00,164.18,164.23,163.46,163.91,119898.0,159.1302,159.1787,158.4324,158.8685,119898.0
2022-01-04 09:30:00,166.48,168.49,165.8,168.44,59619.0,161.3595,163.3076,160.7004,163.2592,59619.0
2022-01-04 09:40:00,168.34,169.0,167.7,168.83,53610.0,163.1623,163.802,162.5419,163.6372,53610.0
2022-01-04 09:50:00,168.88,169.66,168.18,169.49,57712.0,163.6856,164.4417,163.0072,164.2769,57712.0
2022-01-04 10:00:00,169.47,169.99,169.0,169.71,54693.0,164.2575,164.7615,163.802,164.4901,54693.0
2022-01-04 10:10:00,169.73,170.23,169.22,170.16,41607.0,164.5095,164.9941,164.0152,164.9263,41607.0
2022-01-04 10:20:00,170.16,170.62,169.53,170.36,57344.0,164.9263,165.3721,164.3157,165.1201,57344.0
2022-01-04 10:30:00,170.36,170.97,170.05,170.37,35743.0,165.1201,165.7114,164.8197,165.1298,35743.0
2022-01-04 10:40:00,170.3,170.9,169.89,170.79,35365.0,165.062,165.6435,164.6646,165.5369,35365.0
2022-01-04 10:50:00,170.71,171.16,169.99,170.22,35721.0,165.4594,165.8955,164.7615,164.9844,35721.0
2022-01-04 11:00:00,170.3,170.34,169.35,170.34,35492.0,165.062,165.1007,164.1412,165.1007,35492.0
2022-01-04 11:10:00,170.34,170.65,170.21,170.6,21108.0,165.1007,165.4012,164.9747,165.3527,21108.0
2022-01-04 11:20:00,170.53,170.53,169.79,170.13,20411.0,165.2849,165.2849,164.5677,164.8972,20411.0
2022-01-04 11:30:00,170.09,170.23,169.27,169.69,14354.0,164.8584,164.9941,164.0637,164.4707,14354.0
2022-01-04 11:40:00,169.7,170.32,169.63,170.16,24270.0,164.4804,165.0814,164.4126,164.9263,24270.0
2022-01-04 11:50:00,170.16,170.29,169.67,169.69,15286.0,164.9263,165.0523,164.4513,164.4707,15286.0
2022-01-04 12:00:00,169.66,169.77,169.17,169.25,11246.0,164.4417,164.5483,163.9667,164.0443,11246.0
2022-01-04 12:10:00,169.2,169.42,168.9,169.24,11363.0,163.9958,164.209,163.705,164.0346,11363.0
2022-01-04 12:20:00,169.32,169.32,168.86,168.91,7568.0,164.1121,164.1121,163.6663,163.7147,7568.0
2022-01-04 12:30:00,168.94,169.58,168.85,168.86,35986.0,163.7438,164.3641,163.6566,163.6663,35986.0
2022-01-04 12:40:00,168.9,169.09,168.67,168.83,13839.0,163.705,163.8892,163.4821,163.6372,13839.0
2022-01-04 12:50:00,168.93,169.08,168.4,168.57,20830.0,163.7341,163.8795,163.2204,163.3852,20830.0
2022-01-04 13:00:00,168.49,168.79,168.38,168.68,17842.0,163.3076,163.5984,163.201,163.4918,17842.0
2022-01-04 13:10:00,168.72,168.83,168.57,168.7,13804.0,163.5306,163.6372,163.3852,163.5112,13804.0
2022-01-04 13:20:00,168.75,168.82,168.48,168.69,12537.0,163.5596,163.6275,163.298,163.5015,12537.0
2022-01-04 13:30:00,168.72,168.81,168.41,168.71,27628.0,163.5306,163.6178,163.2301,163.5209,27628.0
2022-01-04 13:40:00,168.63,168.85,168.62,168.62,8434.0,163.4433,163.6566,163.4336,163.4336,8434.0
2022-01-04 13:50:00,168.7,168.7,167.93,168.05,6553.0,163.5112,163.5112,162.7649,162.8812,6553.0
2022-01-04 14:00:00,168.01,168.29,167.98,168.29,10705.0,162.8424,163.1138,162.8133,163.1138,10705.0
2022-01-04 14:10:00,168.27,168.56,168.27,168.45,26262.0,163.0944,163.3755,163.0944,163.2689,26262.0
2022-01-04 14:20:00,168.52,168.83,168.47,168.67,10649.0,163.3367,163.6372,163.2883,163.4821,10649.0
2022-01-04 14:30:00,168.66,169.0,168.65,168.76,18083.0,163.4724,163.802,163.4627,163.5693,18083.0
2022-01-04 14:40:00,168.83,168.92,168.68,168.69,18052.0,163.6372,163.7244,163.4918,163.5015,18052.0
2022-01-04 14:50:00,168.76,168.77,168.43,168.7,7427.0,163.5693,163.579,163.2495,163.5112,7427.0
2022-01-04 15:00:00,168.7,168.76,168.49,168.68,9989.0,163.5112,163.5693,163.3076,163.4918,9989.0
2022-01-04 15:10:00,168.71,168.84,168.65,168.65,15870.0,163.5209,163.6469,163.4627,163.4627,15870.0
2022-01-04 15:20:00,168.63,168.7,168.47,168.51,19670.0,163.4433,163.5112,163.2883,163.327,19670.0
2022-01-04 15:30:00,168.53,168.69,168.35,168.51,28204.0,163.3464,163.5015,163.1719,163.327,28204.0
2022-01-04 15:40:00,168.53,168.62,168.22,168.29,46802.0,163.3464,163.4336,163.0459,163.1138,46802.0
2022-01-04 15:50:00,168.31,168.48,167.81,168.01,197899.0,163.1332,163.298,162.6486,162.8424,197899.0
2022-01-05 09:30:00,168.28,169.0,167.0,167.11,54143.0,163.1041,163.802,161.8635,161.9701,54143.0
2022-01-05 09:40:00,167.11,168.5,167.11,167.75,29697.0,161.9701,163.3173,161.9701,162.5904,29697.0
2022-01-05 09:50:00,167.72,168.09,167.33,167.81,20315.0,162.5613,162.9199,162.1833,162.6486,20315.0
2022-01-05 10:00:00,167.71,167.96,167.04,167.18,15019.0,162.5516,162.7939,161.9022,162.0379,15019.0
2022-01-05 10:10:00,167.26,167.79,167.26,167.56,14013.0,162.1155,162.6292,162.1155,162.4062,14013.0
2022-01-05 10:20:00,167.69,168.06,167.69,167.84,11347.0,162.5322,162.8909,162.5322,162.6776,11347.0
2022-01-05 10:30:00,167.8,167.82,166.91,166.95,14762.0,162.6389,162.6583,161.7762,161.815,14762.0
2022-01-05 10:40:00,167.07,167.57,166.89,167.45,8507.0,161.9313,162.4159,161.7569,162.2996,8507.0
2022-01-05 10:50:00,167.53,167.91,167.53,167.64,9407.0,162.3772,162.7455,162.3772,162.4838,9407.0
2022-01-05 11:00:00,167.81,167.88,167.63,167.63,6360.0,162.6486,162.7164,162.4741,162.4741,6360.0
2022-01-05 11:10:00,167.62,168.02,167.54,167.84,8009.0,162.4644,162.8521,162.3869,162.6776,8009.0
2022-01-05 11:20:00,167.9,168.02,167.59,167.8,9657.0,162.7358,162.8521,162.4353,162.6389,9657.0
2022-01-05 11:30:00,167.76,167.76,167.21,167.22,8216.0,162.6001,162.6001,162.067,162.0767,8216.0
2022-01-05 11:40:00,167.19,167.42,166.96,167.14,8591.0,162.0476,162.2706,161.8247,161.9992,8591.0
2022-01-05 11:50:00,167.22,167.42,167.11,167.33,5854.0,162.0767,162.2706,161.9701,162.1833,5854.0
2022-01-05 12:00:00,167.41,167.59,167.21,167.57,8870.0,162.2609,162.4353,162.067,162.4159,8870.0
2022-01-05 12:10:00,167.6,167.85,167.49,167.85,6410.0,162.445,162.6873,162.3384,162.6873,6410.0
2022-01-05 12:20:00,167.97,167.99,167.83,167.99,28961.0,162.8036,162.823,162.6679,162.823,28961.0
2022-01-05 12:30:00,167.94,168.03,167.38,167.44,13271.0,162.7746,162.8618,162.2318,162.2899,13271.0
2022-01-05 12:40:00,167.53,167.53,167.08,167.11,6929.0,162.3772,162.3772,161.941,161.9701,6929.0
2022-01-05 12:50:00,167.19,167.25,167.04,167.18,11101.0,162.0476,162.1058,161.9022,162.0379,11101.0
2022-01-05 13:00:00,167.07,167.5,167.04,167.39,8992.0,161.9313,162.3481,161.9022,162.2415,8992.0
2022-01-05 13:10:00,167.36,167.52,167.22,167.52,9617.0,162.2124,162.3675,162.0767,162.3675,9617.0
2022-01-05 13:20:00,167.54,167.91,167.52,167.91,10522.0,162.3869,162.7455,162.3675,162.7455,10522.0
2022-01-05 13:30:00,167.93,168.0,167.71,167.77,17797.0,162.7649,162.8327,162.5516,162.6098,17797.0
2022-01-05 13:40:00,167.78,167.94,167.75,167.86,6404.0,162.6195,162.7746,162.5904,162.697,6404.0
2022-01-05 13:50:00,167.85,168.04,167.78,167.94,19574.0,162.6873,162.8715,162.6195,162.7746,19574.0
2022-01-05 14:00:00,167.96,168.09,167.0,167.21,21883.0,162.7939,162.9199,161.8635,162.067,21883.0
2022-01-05 14:10:00,167.21,167.24,166.54,166.54,14483.0,162.067,162.0961,161.4176,161.4176,14483.0
2022-01-05 14:20:00,166.58,166.61,166.17,166.45,23917.0,161.4564,161.4855,161.059,161.3304,23917.0
2022-01-05 14:30:00,166.52,166.52,165.62,166.25,35253.0,161.3982,161.3982,160.5259,161.1365,35253.0
2022-01-05 14:40:00,166.23,166.29,165.8,165.96,13214.0,161.1172,161.1753,160.7004,160.8555,13214.0
2022-01-05 14:50:00,166.06,166.24,165.75,166.12,19022.0,160.9524,161.1268,160.6519,161.0105,19022.0
2022-01-05 15:00:00,166.09,166.09,165.17,165.3,29049.0,160.9815,160.9815,160.0898,160.2158,29049.0
2022-01-05 15:10:00,165.3,165.84,165.21,165.7,20376.0,160.2158,160.7392,160.1285,160.6035,20376.0
2022-01-05 15:20:00,165.68,165.84,165.31,165.35,16921.0,160.5841,160.7392,160.2255,160.2642,16921.0
2022-01-05 15:30:00,165.29,165.99,165.14,165.67,25555.0,160.2061,160.8845,160.0607,160.5744,25555.0
2022-01-05 15:40:00,165.74,165.75,164.92,165.02,40907.0,160.6422,160.6519,159.8474,159.9444,40907.0
2022-01-05 15:50:00,165.03,165.2,164.33,164.37,165016.0,159.9541,160.1188,159.2756,159.3144,165016.0
2022-01-06 09:30:00,165.37,166.21,165.02,166.11,30128.0,160.2836,161.0978,159.9444,161.0008,30128.0
2022-01-06 09:40:00,165.68,166.47,165.24,165.79,10534.0,160.5841,161.3498,160.1576,160.6907,10534.0
2022-01-06 09:50:00,165.78,165.95,165.15,165.34,9911.0,160.681,160.8458,160.0704,160.2545,9911.0
2022-01-06 10:00:00,165.47,165.57,164.23,164.63,26151.0,160.3805,160.4775,159.1787,159.5664,26151.0
2022-01-06 10:10:00,164.75,165.44,164.55,164.96,10859.0,159.6827,160.3515,159.4888,159.8862,10859.0
2022-01-06 10:20:00,164.99,165.53,164.83,165.11,19820.0,159.9153,160.4387,159.7602,160.0316,19820.0
2022-01-06 10:30:00,165.29,165.82,165.15,165.21,28106.0,160.2061,160.7198,160.0704,160.1285,28106.0
2022-01-06 10:40:00,165.19,165.5,164.88,165.43,10957.0,160.1091,160.4096,159.8087,160.3418,10957.0
2022-01-06 10:50:00,165.5,165.62,165.19,165.22,16779.0,160.4096,160.5259,160.1091,160.1382,16779.0
2022-01-06 11:00:00,165.24,166.02,165.15,165.49,60096.0,160.1576,160.9136,160.0704,160.3999,60096.0
2022-01-06 11:10:00,165.47,165.73,165.03,165.13,38139.0,160.3805,160.6325,159.9541,160.051,38139.0
2022-01-06 11:20:00,165.09,165.45,164.72,164.95,21909.0,160.0122,160.3611,159.6536,159.8765,21909.0
2022-01-06 11:30:00,164.9,164.98,164.55,164.73,16457.0,159.8281,159.9056,159.4888,159.6633,16457.0
2022-01-06 11:40:00,164.66,164.77,164.41,164.75,9455.0,159.5954,159.7021,159.3531,159.6827,9455.0
2022-01-06 11:50:00,164.69,164.92,164.65,164.65,5461.0,159.6245,159.8474,159.5858,159.5858,5461.0
2022-01-06 12:00:00,164.65,164.92,164.47,164.92,6099.0,159.5858,159.8474,159.4113,159.8474,6099.0
2022-01-06 12:10:00,164.97,165.1,164.74,164.97,12497.0,159.8959,160.0219,159.673,159.8959,12497.0
2022-01-06 12:20:00,164.98,165.22,164.89,165.19,5749.0,159.9056,160.1382,159.8184,160.1091,5749.0
2022-01-06 12:30:00,165.29,165.33,165.01,165.16,20469.0,160.2061,160.2448,159.9347,160.0801,20469.0
2022-01-06 12:40:00,165.2,165.62,165.2,165.36,11923.0,160.1188,160.5259,160.1188,160.2739,11923.0
2022-01-06 12:50:00,165.26,165.31,165.13,165.16,8540.0,160.177,160.2255,160.051,160.0801,8540.0
2022-01-06 13:00:00,165.17,165.34,165.07,165.25,13519.0,160.0898,160.2545,159.9928,160.1673,13519.0
2022-01-06 13:10:00,165.22,165.35,165.0,165.27,5623.0,160.1382,160.2642,159.925,160.1867,5623.0
2022-01-06 13:20:00,165.29,165.44,164.72,164.72,10079.0,160.2061,160.3515,159.6536,159.6536,10079.0
2022-01-06 13:30:00,164.78,165.08,164.76,164.86,9888.0,159.7118,160.0025,159.6924,159.7893,9888.0
2022-01-06 13:40:00,164.81,165.29,164.81,165.23,7782.0,159.7408,160.2061,159.7408,160.1479,7782.0
2022-01-06 13:50:00,165.16,165.41,165.13,165.36,6470.0,160.0801,160.3224,160.051,160.2739,6470.0
2022-01-06 14:00:00,165.38,165.47,164.78,165.41,27001.0,160.2933,160.3805,159.7118,160.3224,27001.0
2022-01-06 14:10:00,165.47,166.09,165.2,166.02,71565.0,160.3805,160.9815,160.1188,160.9136,71565.0
2022-01-06 14:20:00,165.95,165.97,165.41,165.41,8711.0,160.8458,160.8652,160.3224,160.3224,8711.0
2022-01-06 14:30:00,165.4,165.41,165.11,165.29,16580.0,160.3127,160.3224,160.0316,160.2061,16580.0
2022-01-06 14:40:00,165.18,165.48,165.18,165.26,8365.0,160.0995,160.3902,160.0995,160.177,8365.0
2022-01-06 14:50:00,165.34,165.63,165.33,165.52,15238.0,160.2545,160.5356,160.2448,160.429,15238.0
2022-01-06 15:00:00,165.46,165.88,165.45,165.58,36663.0,160.3708,160.7779,160.3611,160.4871,36663.0
2022-01-06 15:10:00,165.62,165.62,165.1,165.13,22268.0,160.5259,160.5259,160.0219,160.051,22268.0
2022-01-06 15:20:00,165.15,165.46,165.13,165.44,9768.0,160.0704,160.3708,160.051,160.3515,9768.0
2022-01-06 15:30:00,165.59,165.64,165.28,165.4,14005.0,160.4968,160.5453,160.1964,160.3127,14005.0
2022-01-06 15:40:00,165.41,165.46,165.11,165.23,20712.0,160.3224,160.3708,160.0316,160.1479,20712.0
2022-01-06 15:50:00,165.34,165.46,164.95,165.21,111367.0,160.2545,160.3708,159.8765,160.1285,111367.0
2022-01-07 09:30:00,165.9,166.62,164.69,166.62,45216.0,160.7973,161.4952,159.6245,161.4952,45216.0
2022-01-07 09:40:00,166.8,166.88,166.19,166.54,42970.0,161.6696,161.7472,161.0784,161.4176,42970.0
2022-01-07 09:50:00,166.52,167.88,166.38,167.78,37183.0,161.3982,162.7164,161.2625,162.6195,37183.0
2022-01-07 10:00:00,167.86,168.0,167.39,167.78,29760.0,162.697,162.8327,162.2415,162.6195,29760.0
2022-01-07 10:10:00,167.82,168.34,167.74,167.86,20705.0,162.6583,163.1623,162.5807,162.697,20705.0
2022-01-07 10:20:00,167.77,168.48,167.64,168.31,15057.0,162.6098,163.298,162.4838,163.1332,15057.0
2022-01-07 10:30:00,168.23,168.55,167.95,167.97,16878.0,163.0556,163.3658,162.7843,162.8036,16878.0
2022-01-07 10:40:00,167.93,168.03,166.94,167.03,8725.0,162.7649,162.8618,161.8053,161.8925,8725.0
2022-01-07 10:50:00,166.88,167.03,166.48,166.94,12627.0,161.7472,161.8925,161.3595,161.8053,12627.0
2022-01-07 11:00:00,166.93,167.41,166.72,167.3,16215.0,161.7956,162.2609,161.5921,162.1542,16215.0
2022-01-07 11:10:00,167.05,167.33,166.92,167.17,14613.0,161.9119,162.1833,161.7859,162.0282,14613.0
2022-01-07 11:20:00,167.2,168.21,167.12,168.21,24912.0,162.0573,163.0363,161.9798,163.0363,24912.0
2022-01-07 11:30:00,168.14,168.62,167.78,167.89,17074.0,162.9684,163.4336,162.6195,162.7261,17074.0
2022-01-07 11:40:00,167.84,168.34,167.84,168.34,31590.0,162.6776,163.1623,162.6776,163.1623,31590.0
2022-01-07 11:50:00,168.45,168.66,168.25,168.35,26946.0,163.2689,163.4724,163.075,163.1719,26946.0
2022-01-07 12:00:00,168.39,168.39,167.98,168.26,8871.0,163.2107,163.2107,162.8133,163.0847,8871.0
2022-01-07 12:10:00,168.32,168.72,168.23,168.34,9439.0,163.1429,163.5306,163.0556,163.1623,9439.0
2022-01-07 12:20:00,168.31,168.31,167.97,168.2,10210.0,163.1332,163.1332,162.8036,163.0266,10210.0
2022-01-07 12:30:00,168.2,168.36,167.89,168.28,11464.0,163.0266,163.1816,162.7261,163.1041,11464.0
2022-01-07 12:40:00,168.46,168.47,168.04,168.04,8653.0,163.2786,163.2883,162.8715,162.8715,8653.0
2022-01-07 12:50:00,168.11,168.47,168.11,168.35,8295.0,162.9393,163.2883,162.9393,163.1719,8295.0
2022-01-07 13:00:00,168.35,168.75,168.11,168.63,14224.0,163.1719,163.5596,162.9393,163.4433,14224.0
2022-01-07 13:10:00,168.63,168.64,168.39,168.52,23412.0,163.4433,163.453,163.2107,163.3367,23412.0
2022-01-07 13:20:00,168.57,168.62,168.07,168.07,10189.0,163.3852,163.4336,162.9006,162.9006,10189.0
2022-01-07 13:30:00,168.05,168.07,167.64,167.7,17198.0,162.8812,162.9006,162.4838,162.5419,17198.0
2022-01-07 13:40:00,167.73,167.82,167.47,167.47,36200.0,162.571,162.6583,162.319,162.319,36200.0
2022-01-07 13:50:00,167.47,167.67,167.25,167.55,13438.0,162.319,162.5129,162.1058,162.3966,13438.0
2022-01-07 14:00:00,167.56,167.62,167.38,167.44,10760.0,162.4062,162.4644,162.2318,162.2899,10760.0
2022-01-07 14:10:00,167.47,167.58,167.45,167.45,10761.0,162.319,162.4256,162.2996,162.2996,10761.0
2022-01-07 14:20:00,167.43,167.45,166.8,167.09,14027.0,162.2802,162.2996,161.6696,161.9507,14027.0
2022-01-07 14:30:00,167.01,167.32,166.93,167.23,11046.0,161.8732,162.1736,161.7956,162.0864,11046.0
2022-01-07 14:40:00,167.24,167.49,167.23,167.34,9284.0,162.0961,162.3384,162.0864,162.193,9284.0
2022-01-07 14:50:00,167.38,167.56,167.35,167.46,26065.0,162.2318,162.4062,162.2027,162.3093,26065.0
2022-01-07 15:00:00,167.44,167.51,167.35,167.43,7075.0,162.2899,162.3578,162.2027,162.2802,7075.0
2022-01-07 15:10:00,167.46,167.47,167.31,167.43,9267.0,162.3093,162.319,162.1639,162.2802,9267.0
2022-01-07 15:20:00,167.42,167.51,167.29,167.4,16146.0,162.2706,162.3578,162.1446,162.2512,16146.0
2022-01-07 15:30:00,167.36,167.67,167.35,167.47,45423.0,162.2124,162.5129,162.2027,162.319,45423.0
2022-01-07 15:40:00,167.45,167.56,167.08,167.16,62025.0,162.2996,162.4062,161.941,162.0186,62025.0
2022-01-07 15:50:00,167.15,167.33,166.61,166.63,136609.0,162.0089,162.1833,161.4855,161.5049,136609.0
2022-01-10 09:30:00,167.25,167.88,164.13,164.47,103926.0,162.1058,162.7164,159.0817,159.4113,103926.0
2022-01-10 09:40:00,164.57,164.57,163.05,163.2,64743.0,159.5082,159.5082,158.035,158.1804,64743.0
2022-01-10 09:50:00,163.19,163.22,162.01,162.17,58243.0,158.1707,158.1997,157.027,157.182,58243.0
2022-01-10 10:00:00,162.13,162.58,161.65,162.58,43353.0,157.1433,157.5794,156.678,157.5794,43353.0
2022-01-10 10:10:00,162.47,162.47,161.04,161.08,29324.0,157.4728,157.4728,156.0868,156.1256,29324.0
2022-01-10 10:20:00,161.24,161.6,161.05,161.11,28657.0,156.2806,156.6296,156.0965,156.1546,28657.0
2022-01-10 10:30:00,161.16,161.88,160.61,160.65,39096.0,156.2031,156.901,155.67,155.7088,39096.0
2022-01-10 10:40:00,160.7,160.98,160.43,160.63,14362.0,155.7572,156.0286,155.4955,155.6894,14362.0
2022-01-10 10:50:00,160.38,161.13,160.13,161.13,26976.0,155.4471,156.174,155.2048,156.174,26976.0
2022-01-10 11:00:00,161.05,161.87,160.64,161.78,36767.0,156.0965,156.8913,155.6991,156.804,36767.0
2022-01-10 11:10:00,161.79,162.1,161.25,162.1,37457.0,156.8137,157.1142,156.2903,157.1142,37457.0
2022-01-10 11:20:00,161.97,162.63,161.87,162.48,21417.0,156.9882,157.6279,156.8913,157.4825,21417.0
2022-01-10 11:30:00,162.46,162.81,162.12,162.22,22575.0,157.4631,157.8023,157.1336,157.2305,22575.0
2022-01-10 11:40:00,162.16,162.17,161.65,161.92,17502.0,157.1723,157.182,156.678,156.9397,17502.0
2022-01-10 11:50:00,161.75,161.92,161.48,161.65,12411.0,156.7749,156.9397,156.5133,156.678,12411.0
2022-01-10 12:00:00,161.58,161.65,160.88,160.96,15279.0,156.6102,156.678,155.9317,156.0092,15279.0
2022-01-10 12:10:00,161.0,161.94,160.99,161.87,12201.0,156.048,156.9591,156.0383,156.8913,12201.0
2022-01-10 12:20:00,161.82,161.91,161.4,161.4,18615.0,156.8428,156.93,156.4357,156.4357,18615.0
2022-01-10 12:30:00,161.3,161.33,160.76,160.88,26455.0,156.3388,156.3679,155.8154,155.9317,26455.0
2022-01-10 12:40:00,160.9,161.22,160.76,160.83,22816.0,155.9511,156.2613,155.8154,155.8832,22816.0
2022-01-10 12:50:00,160.94,161.61,160.89,161.28,17777.0,155.9899,156.6393,155.9414,156.3194,17777.0
2022-01-10 13:00:00,161.27,161.53,161.07,161.43,18555.0,156.3097,156.5617,156.1159,156.4648,18555.0
2022-01-10 13:10:00,161.46,161.51,161.26,161.39,11414.0,156.4939,156.5423,156.3,156.426,11414.0
2022-01-10 13:20:00,161.36,161.51,161.0,161.0,13716.0,156.3969,156.5423,156.048,156.048,13716.0
2022-01-10 13:30:00,160.95,161.05,160.61,160.7,13130.0,155.9996,156.0965,155.67,155.7572,13130.0
2022-01-10 13:40:00,160.63,161.04,160.61,161.01,22413.0,155.6894,156.0868,155.67,156.0577,22413.0
2022-01-10 13:50:00,161.01,161.43,161.01,161.34,7412.0,156.0577,156.4648,156.0577,156.3776,7412.0
2022-01-10 14:00:00,161.24,161.54,161.09,161.48,15332.0,156.2806,156.5714,156.1352,156.5133,15332.0
2022-01-10 14:10:00,161.47,161.71,161.08,161.14,27276.0,156.5036,156.7362,156.1256,156.1837,27276.0
2022-01-10 14:20:00,161.08,161.46,161.08,161.42,23390.0,156.1256,156.4939,156.1256,156.4551,23390.0
2022-01-10 14:30:00,161.32,161.66,161.19,161.33,41200.0,156.3582,156.6877,156.2322,156.3679,41200.0
2022-01-10 14:40:00,161.37,161.86,161.37,161.59,25309.0,156.4066,156.8816,156.4066,156.6199,25309.0
2022-01-10 14:50:00,161.56,161.93,161.37,161.83,11186.0,156.5908,156.9494,156.4066,156.8525,11186.0
2022-01-10 15:00:00,161.88,162.19,161.29,161.44,19458.0,156.901,157.2014,156.3291,156.4745,19458.0
2022-01-10 15:10:00,161.47,161.84,161.4,161.75,18533.0,156.5036,156.8622,156.4357,156.7749,18533.0
2022-01-10 15:20:00,161.75,162.25,161.7,162.22,25502.0,156.7749,157.2596,156.7265,157.2305,25502.0
2022-01-10 15:30:00,162.21,162.21,161.64,161.88,50014.0,157.2208,157.2208,156.6683,156.901,50014.0
2022-01-10 15:40:00,161.91,161.95,161.34,161.39,66607.0,156.93,156.9688,156.3776,156.426,66607.0
2022-01-10 15:50:00,161.42,162.04,161.13,162.02,197843.0,156.4551,157.056,156.174,157.0366,197843.0
2022-01-11 09:30:00,161.97,163.03,161.0,161.62,43043.0,156.9882,158.0156,156.048,156.6489,43043.0
2022-01-11 09:40:00,161.49,161.71,160.51,160.75,26675.0,156.5229,156.7362,155.5731,155.8057,26675.0
2022-01-11 09:50:00,160.59,161.3,160.55,161.15,90236.0,155.6506,156.3388,155.6119,156.1934,90236.0
2022-01-11 10:00:00,161.15,161.85,160.74,160.83,78312.0,156.1934,156.8719,155.796,155.8832,78312.0
2022-01-11 10:10:00,160.82,161.43,160.74,161.41,162308.0,155.8736,156.4648,155.796,156.4454,162308.0
2022-01-11 10:20:00,161.33,161.51,160.8,161.36,26056.0,156.3679,156.5423,155.8542,156.3969,26056.0
2022-01-11 10:30:00,161.34,161.48,160.07,160.18,26384.0,156.3776,156.5133,155.1466,155.2532,26384.0
2022-01-11 10:40:00,160.19,160.92,160.08,160.47,42295.0,155.2629,155.9705,155.1563,155.5343,42295.0
2022-01-11 10:50:00,160.37,160.96,160.32,160.96,14761.0,155.4374,156.0092,155.3889,156.0092,14761.0
2022-01-11 11:00:00,160.94,161.74,160.94,161.57,13374.0,155.9899,156.7653,155.9899,156.6005,13374.0
2022-01-11 11:10:00,161.71,162.41,161.59,162.25,17747.0,156.7362,157.4146,156.6199,157.2596,17747.0
2022-01-11 11:20:00,162.16,162.41,162.1,162.41,12726.0,157.1723,157.4146,157.1142,157.4146,12726.0
2022-01-11 11:30:00,162.44,163.06,162.16,162.97,11974.0,157.4437,158.0447,157.1723,157.9574,11974.0
2022-01-11 11:40:00,163.06,163.41,162.97,163.1,14083.0,158.0447,158.3839,157.9574,158.0834,14083.0
2022-01-11 11:50:00,163.2,163.23,162.8,162.97,16059.0,158.1804,158.2094,157.7927,157.9574,16059.0
2022-01-11 12:00:00,162.96,163.48,162.96,163.12,20254.0,157.9477,158.4517,157.9477,158.1028,20254.0
2022-01-11 12:10:00,163.04,163.15,162.87,162.92,15279.0,158.0253,158.1319,157.8605,157.909,15279.0
2022-01-11 12:20:00,162.91,163.62,162.9,163.55,22576.0,157.8993,158.5874,157.8896,158.5196,22576.0
2022-01-11 12:30:00,163.55,163.82,163.5,163.76,25131.0,158.5196,158.7813,158.4711,158.7231,25131.0
2022-01-11 12:40:00,163.82,164.42,163.82,164.42,30693.0,158.7813,159.3628,158.7813,159.3628,30693.0
2022-01-11 12:50:00,164.42,164.51,164.07,164.14,12557.0,159.3628,159.4501,159.0236,159.0914,12557.0
2022-01-11 13:00:00,164.07,164.07,163.68,163.74,12581.0,159.0236,159.0236,158.6456,158.7037,12581.0
2022-01-11 13:10:00,163.71,164.28,163.7,164.2,12119.0,158.6747,159.2271,158.665,159.1496,12119.0
2022-01-11 13:20:00,164.3,164.53,164.26,164.43,12227.0,159.2465,159.4694,159.2077,159.3725,12227.0
2022-01-11 13:30:00,164.44,164.6,164.39,164.6,9588.0,159.3822,159.5373,159.3337,159.5373,9588.0
2022-01-11 13:40:00,164.61,164.8,164.5,164.5,8245.0,159.547,159.7311,159.4404,159.4404,8245.0
2022-01-11 13:50:00,164.52,164.53,164.31,164.49,10065.0,159.4598,159.4694,159.2562,159.4307,10065.0
2022-01-11 14:00:00,164.49,164.73,164.45,164.49,8795.0,159.4307,159.6633,159.3919,159.4307,8795.0
2022-01-11 14:10:00,164.49,164.74,164.45,164.74,5891.0,159.4307,159.673,159.3919,159.673,5891.0
2022-01-11 14:20:00,164.76,164.84,164.58,164.83,7447.0,159.6924,159.7699,159.5179,159.7602,7447.0
2022-01-11 14:30:00,164.8,164.91,164.52,164.83,11463.0,159.7311,159.8378,159.4598,159.7602,11463.0
2022-01-11 14:40:00,164.83,164.88,164.71,164.87,8953.0,159.7602,159.8087,159.6439,159.799,8953.0
2022-01-11 14:50:00,164.86,164.95,164.63,164.75,12120.0,159.7893,159.8765,159.5664,159.6827,12120.0
2022-01-11 15:00:00,164.75,165.28,164.69,165.21,29991.0,159.6827,160.1964,159.6245,160.1285,29991.0
2022-01-11 15:10:00,165.25,165.53,165.15,165.32,40057.0,160.1673,160.4387,160.0704,160.2351,40057.0
2022-01-11 15:20:00,165.33,165.63,165.3,165.58,24380.0,160.2448,160.5356,160.2158,160.4871,24380.0
2022-01-11 15:30:00,165.58,165.65,165.21,165.3,31788.0,160.4871,160.555,160.1285,160.2158,31788.0
2022-01-11 15:40:00,165.28,165.63,165.16,165.29,48813.0,160.1964,160.5356,160.0801,160.2061,48813.0
2022-01-11 15:50:00,165.45,165.46,164.81,165.25,117240.0,160.3611,160.3708,159.7408,160.1673,117240.0
2022-01-12 09:30:00,166.34,166.87,164.82,164.96,40318.0,161.2238,161.7375,159.7505,159.8862,40318.0
2022-01-12 09:40:00,164.91,166.04,164.72,165.89,13986.0,159.8378,160.933,159.6536,160.7876,13986.0
2022-01-12 09:50:00,166.02,166.22,165.7,166.06,8563.0,160.9136,161.1075,160.6035,160.9524,8563.0
2022-01-12 10:00:00,165.93,166.07,164.92,165.27,15515.0,160.8264,160.9621,159.8474,160.1867,15515.0
2022-01-12 10:10:00,165.2,165.29,164.21,164.28,20592.0,160.1188,160.2061,159.1593,159.2271,20592.0
2022-01-12 10:20:00,164.14,164.35,163.62,163.74,25767.0,159.0914,159.295,158.5874,158.7037,25767.0
2022-01-12 10:30:00,163.69,164.11,163.27,163.52,14174.0,158.6553,159.0624,158.2482,158.4905,14174.0
2022-01-12 10:40:00,163.47,163.63,162.8,163.18,20990.0,158.442,158.5971,157.7927,158.161,20990.0
2022-01-12 10:50:00,163.19,163.64,163.01,163.64,7051.0,158.1707,158.6068,157.9962,158.6068,7051.0
2022-01-12 11:00:00,163.61,163.84,162.66,162.75,14255.0,158.5777,158.8007,157.657,157.7442,14255.0
2022-01-12 11:10:00,162.91,163.54,162.86,163.47,44409.0,157.8993,158.5099,157.8508,158.442,44409.0
2022-01-12 11:20:00,163.42,164.26,163.37,164.03,13934.0,158.3936,159.2077,158.3451,158.9848,13934.0
2022-01-12 11:30:00,164.12,164.34,164.04,164.22,5820.0,159.0721,159.2853,158.9945,159.169,5820.0
2022-01-12 11:40:00,164.12,164.13,163.69,163.73,5773.0,159.0721,159.0817,158.6553,158.694,5773.0
2022-01-12 11:50:00,163.69,163.98,163.62,163.75,6834.0,158.6553,158.9364,158.5874,158.7134,6834.0
2022-01-12 12:00:00,163.61,163.67,163.21,163.37,12136.0,158.5777,158.6359,158.19,158.3451,12136.0
2022-01-12 12:10:00,163.46,163.81,163.45,163.77,5680.0,158.4324,158.7716,158.4227,158.7328,5680.0
2022-01-12 12:20:00,163.81,163.96,163.69,163.89,6742.0,158.7716,158.917,158.6553,158.8491,6742.0
2022-01-12 12:30:00,163.92,163.94,163.48,163.65,8466.0,158.8782,158.8976,158.4517,158.6165,8466.0
2022-01-12 12:40:00,163.62,163.73,163.54,163.73,102585.0,158.5874,158.694,158.5099,158.694,102585.0
2022-01-12 12:50:00,163.73,164.35,163.73,164.35,7584.0,158.694,159.295,158.694,159.295,7584.0
2022-01-12 13:00:00,164.36,164.36,164.01,164.16,4518.0,159.3047,159.3047,158.9654,159.1108,4518.0
2022-01-12 13:10:00,164.23,164.24,163.78,163.82,6333.0,159.1787,159.1884,158.7425,158.7813,6333.0
2022-01-12 13:20:00,163.72,164.27,163.72,164.04,10750.0,158.6844,159.2174,158.6844,158.9945,10750.0
2022-01-12 13:30:00,164.09,164.29,164.01,164.25,9860.0,159.043,159.2368,158.9654,159.1981,9860.0
2022-01-12 13:40:00,164.25,164.49,164.21,164.39,12339.0,159.1981,159.4307,159.1593,159.3337,12339.0
2022-01-12 13:50:00,164.42,164.5,164.22,164.22,14528.0,159.3628,159.4404,159.169,159.169,14528.0
2022-01-12 14:00:00,164.17,164.23,163.62,163.79,16261.0,159.1205,159.1787,158.5874,158.7522,16261.0
2022-01-12 14:10:00,163.76,163.88,163.7,163.78,11756.0,158.7231,158.8394,158.665,158.7425,11756.0
2022-01-12 14:20:00,163.74,164.18,163.74,164.18,7875.0,158.7037,159.1302,158.7037,159.1302,7875.0
2022-01-12 14:30:00,164.2,164.22,163.94,164.2,11344.0,159.1496,159.169,158.8976,159.1496,11344.0
2022-01-12 14:40:00,164.17,164.17,163.77,163.94,7273.0,159.1205,159.1205,158.7328,158.8976,7273.0
2022-01-12 14:50:00,163.96,164.24,163.88,164.18,7227.0,158.917,159.1884,158.8394,159.1302,7227.0
2022-01-12 15:00:00,164.18,164.19,163.84,163.87,10101.0,159.1302,159.1399,158.8007,158.8297,10101.0
2022-01-12 15:10:00,163.9,164.16,163.9,164.02,7045.0,158.8588,159.1108,158.8588,158.9751,7045.0
2022-01-12 15:20:00,164.02,164.2,163.93,164.02,12562.0,158.9751,159.1496,158.8879,158.9751,12562.0
2022-01-12 15:30:00,164.0,164.18,163.95,164.11,19081.0,158.9557,159.1302,158.9073,159.0624,19081.0
2022-01-12 15:40:00,164.11,164.55,164.07,164.44,41038.0,159.0624,159.4888,159.0236,159.3822,41038.0
2022-01-12 15:50:00,164.51,165.14,164.47,164.86,177238.0,159.4501,160.0607,159.4113,159.7893,177238.0
2022-01-13 09:30:00,164.94,165.78,164.52,165.71,29742.0,159.8668,160.681,159.4598,160.6131,29742.0
2022-01-13 09:40:00,165.61,166.0,165.21,165.88,37680.0,160.5162,160.8942,160.1285,160.7779,37680.0
2022-01-13 09:50:00,165.94,166.73,165.79,166.58,39262.0,160.8361,161.6018,160.6907,161.4564,39262.0
2022-01-13 10:00:00,166.58,167.07,166.29,166.45,29180.0,161.4564,161.9313,161.1753,161.3304,29180.0
2022-01-13 10:10:00,166.56,166.94,166.01,166.09,100027.0,161.437,161.8053,160.9039,160.9815,100027.0
2022-01-13 10:20:00,166.14,166.41,166.0,166.21,14921.0,161.0299,161.2916,160.8942,161.0978,14921.0
2022-01-13 10:30:00,166.32,166.39,165.3,165.37,17211.0,161.2044,161.2722,160.2158,160.2836,17211.0
2022-01-13 10:40:00,165.43,166.07,165.42,166.0,11787.0,160.3418,160.9621,160.3321,160.8942,11787.0
2022-01-13 10:50:00,165.95,165.95,165.24,165.82,12041.0,160.8458,160.8458,160.1576,160.7198,12041.0
2022-01-13 11:00:00,165.72,166.36,165.72,165.94,23054.0,160.6228,161.2432,160.6228,160.8361,23054.0
2022-01-13 11:10:00,165.94,166.36,165.67,166.02,16371.0,160.8361,161.2432,160.5744,160.9136,16371.0
2022-01-13 11:20:00,165.99,166.53,165.98,166.39,10675.0,160.8845,161.4079,160.8748,161.2722,10675.0
2022-01-13 11:30:00,166.32,166.62,166.27,166.34,30894.0,161.2044,161.4952,161.1559,161.2238,30894.0
2022-01-13 11:40:00,166.37,167.29,166.3,167.25,24231.0,161.2528,162.1446,161.185,162.1058,24231.0
2022-01-13 11:50:00,167.24,167.3,166.67,166.85,36501.0,162.0961,162.1542,161.5436,161.7181,36501.0
2022-01-13 12:00:00,166.78,166.85,165.59,165.92,16131.0,161.6502,161.7181,160.4968,160.8167,16131.0
2022-01-13 12:10:00,165.89,165.98,164.74,164.74,17166.0,160.7876,160.8748,159.673,159.673,17166.0
2022-01-13 12:20:00,164.83,165.03,164.37,164.8,9744.0,159.7602,159.9541,159.3144,159.7311,9744.0
2022-01-13 12:30:00,164.64,165.14,164.54,164.81,11949.0,159.5761,160.0607,159.4791,159.7408,11949.0
2022-01-13 12:40:00,164.83,164.89,164.29,164.36,7570.0,159.7602,159.8184,159.2368,159.3047,7570.0
2022-01-13 12:50:00,164.25,164.44,164.14,164.37,6697.0,159.1981,159.3822,159.0914,159.3144,6697.0
2022-01-13 13:00:00,164.42,164.87,164.1,164.79,15707.0,159.3628,159.799,159.0527,159.7214,15707.0
2022-01-13 13:10:00,164.75,164.92,164.59,164.92,9278.0,159.6827,159.8474,159.5276,159.8474,9278.0
2022-01-13 13:20:00,164.87,165.52,164.84,165.52,12924.0,159.799,160.429,159.7699,160.429,12924.0
2022-01-13 13:30:00,165.5,165.5,165.09,165.27,5504.0,160.4096,160.4096,160.0122,160.1867,5504.0
2022-01-13 13:40:00,165.23,165.63,165.18,165.62,13816.0,160.1479,160.5356,160.0995,160.5259,13816.0
2022-01-13 13:50:00,165.6,166.2,165.5,166.2,10461.0,160.5065,161.0881,160.4096,161.0881,10461.0
2022-01-13 14:00:00,166.17,166.35,165.87,165.97,16010.0,161.059,161.2335,160.7682,160.8652,16010.0
2022-01-13 14:10:00,165.99,166.05,165.85,165.87,9797.0,160.8845,160.9427,160.7488,160.7682,9797.0
2022-01-13 14:20:00,165.87,166.28,165.84,166.25,15189.0,160.7682,161.1656,160.7392,161.1365,15189.0
2022-01-13 14:30:00,166.25,166.25,165.22,165.22,7588.0,161.1365,161.1365,160.1382,160.1382,7588.0
2022-01-13 14:40:00,165.33,165.35,164.95,165.09,10039.0,160.2448,160.2642,159.8765,160.0122,10039.0
2022-01-13 14:50:00,164.93,165.54,164.92,165.46,6493.0,159.8571,160.4484,159.8474,160.3708,6493.0
2022-01-13 15:00:00,165.4,165.51,165.12,165.45,9597.0,160.3127,160.4193,160.0413,160.3611,9597.0
2022-01-13 15:10:00,165.37,165.56,164.99,165.47,8747.0,160.2836,160.4678,159.9153,160.3805,8747.0
2022-01-13 15:20:00,165.53,165.53,165.13,165.33,9073.0,160.4387,160.4387,160.051,160.2448,9073.0
2022-01-13 15:30:00,165.3,165.38,164.84,164.93,16172.0,160.2158,160.2933,159.7699,159.8571,16172.0
2022-01-13 15:40:00,164.94,165.1,164.43,164.51,23844.0,159.8668,160.0219,159.3725,159.4501,23844.0
2022-01-13 15:50:00,164.43,164.6,164.12,164.53,159962.0,159.3725,159.5373,159.0721,159.4694,159962.0
2022-01-14 09:30:00,163.89,164.43,161.53,161.84,63920.0,158.8491,159.3725,156.5617,156.8622,63920.0
2022-01-14 09:40:00,161.89,161.92,160.29,160.79,51998.0,156.9106,156.9397,155.3599,155.8445,51998.0
2022-01-14 09:50:00,160.61,161.72,159.72,161.2,62345.0,155.67,156.7459,154.8074,156.2419,62345.0
2022-01-14 10:00:00,161.24,161.79,160.57,161.22,35399.0,156.2806,156.8137,155.6312,156.2613,35399.0
2022-01-14 10:10:00,161.22,162.48,161.22,162.45,19426.0,156.2613,157.4825,156.2613,157.4534,19426.0
2022-01-14 10:20:00,162.47,162.49,161.31,161.37,14754.0,157.4728,157.4922,156.3485,156.4066,14754.0
2022-01-14 10:30:00,161.29,161.46,160.79,160.9,73373.0,156.3291,156.4939,155.8445,155.9511,73373.0
2022-01-14 10:40:00,161.0,161.25,160.35,161.17,46319.0,156.048,156.2903,155.418,156.2128,46319.0
2022-01-14 10:50:00,161.19,161.59,160.86,161.59,11900.0,156.2322,156.6199,155.9123,156.6199,11900.0
2022-01-14 11:00:00,161.67,162.14,160.61,160.67,17542.0,156.6974,157.153,155.67,155.7282,17542.0
2022-01-14 11:10:00,160.64,160.98,160.4,160.82,10485.0,155.6991,156.0286,155.4665,155.8736,10485.0
2022-01-14 11:20:00,160.8,161.26,160.79,161.1,18384.0,155.8542,156.3,155.8445,156.1449,18384.0
2022-01-14 11:30:00,161.11,161.46,160.89,161.22,10613.0,156.1546,156.4939,155.9414,156.2613,10613.0
2022-01-14 11:40:00,161.21,161.81,161.07,161.44,11069.0,156.2516,156.8331,156.1159,156.4745,11069.0
2022-01-14 11:50:00,161.48,161.63,161.14,161.52,6274.0,156.5133,156.6586,156.1837,156.552,6274.0
2022-01-14 12:00:00,161.4,161.51,161.07,161.39,10150.0,156.4357,156.5423,156.1159,156.426,10150.0
2022-01-14 12:10:00,161.47,161.55,161.25,161.25,6795.0,156.5036,156.5811,156.2903,156.2903,6795.0
2022-01-14 12:20:00,161.2,161.31,160.96,161.01,5202.0,156.2419,156.3485,156.0092,156.0577,5202.0
2022-01-14 12:30:00,161.09,161.3,160.95,160.95,7046.0,156.1352,156.3388,155.9996,155.9996,7046.0
2022-01-14 12:40:00,160.88,160.88,160.02,160.06,16388.0,155.9317,155.9317,155.0982,155.1369,16388.0
2022-01-14 12:50:00,160.1,160.34,160.1,160.25,6109.0,155.1757,155.4083,155.1757,155.3211,6109.0
2022-01-14 13:00:00,160.21,160.7,160.18,160.18,9178.0,155.2823,155.7572,155.2532,155.2532,9178.0
2022-01-14 13:10:00,160.14,160.39,160.04,160.18,6812.0,155.2145,155.4568,155.1175,155.2532,6812.0
2022-01-14 13:20:00,160.18,160.23,159.92,160.21,11197.0,155.2532,155.3017,155.0012,155.2823,11197.0
2022-01-14 13:30:00,160.21,160.39,160.14,160.33,6618.0,155.2823,155.4568,155.2145,155.3986,6618.0
2022-01-14 13:40:00,160.31,160.83,160.31,160.76,9543.0,155.3792,155.8832,155.3792,155.8154,9543.0
2022-01-14 13:50:00,160.8,161.35,160.7,161.15,29312.0,155.8542,156.3873,155.7572,156.1934,29312.0
2022-01-14 14:00:00,161.16,161.72,161.07,161.49,27108.0,156.2031,156.7459,156.1159,156.5229,27108.0
2022-01-14 14:10:00,161.49,161.85,161.39,161.77,16188.0,156.5229,156.8719,156.426,156.7943,16188.0
2022-01-14 14:20:00,161.72,162.14,161.5,161.52,10739.0,156.7459,157.153,156.5326,156.552,10739.0
2022-01-14 14:30:00,161.55,162.29,161.54,162.25,7564.0,156.5811,157.2983,156.5714,157.2596,7564.0
2022-01-14 14:40:00,162.11,162.21,161.82,162.09,10931.0,157.1239,157.2208,156.8428,157.1045,10931.0
2022-01-14 14:50:00,162.05,162.26,161.89,161.89,6498.0,157.0657,157.2693,156.9106,156.9106,6498.0
2022-01-14 15:00:00,161.92,162.27,161.79,161.84,6541.0,156.9397,157.279,156.8137,156.8622,6541.0
2022-01-14 15:10:00,161.74,162.14,161.62,162.05,11141.0,156.7653,157.153,156.6489,157.0657,11141.0
2022-01-14 15:20:00,162.04,162.42,161.98,162.12,10623.0,157.056,157.4243,156.9979,157.1336,10623.0
2022-01-14 15:30:00,162.17,162.74,162.07,162.67,23787.0,157.182,157.7345,157.0851,157.6667,23787.0
2022-01-14 15:40:00,162.67,162.77,162.34,162.56,28689.0,157.6667,157.7636,157.3468,157.56,28689.0
2022-01-14 15:50:00,162.63,162.95,162.39,162.8,118483.0,157.6279,157.938,157.3953,157.7927,118483.0
2022-01-18 09:30:00,160.12,160.9,157.68,158.46,94975.0,155.1951,155.9511,152.8301,153.5861,94975.0
2022-01-18 09:40:00,158.33,159.75,157.94,159.06,56549.0,153.4601,154.8365,153.0821,154.1677,56549.0
2022-01-18 09:50:00,159.18,159.7,159.06,159.59,38950.0,154.284,154.788,154.1677,154.6814,38950.0
2022-01-18 10:00:00,159.54,160.63,159.43,160.54,29169.0,154.6329,155.6894,154.5263,155.6022,29169.0
2022-01-18 10:10:00,160.62,160.85,159.74,159.74,33475.0,155.6797,155.9026,154.8268,154.8268,33475.0
2022-01-18 10:20:00,159.8,160.29,159.56,160.04,37226.0,154.8849,155.3599,154.6523,155.1175,37226.0
2022-01-18 10:30:00,159.92,160.11,159.5,159.57,22876.0,155.0012,155.1854,154.5942,154.662,22876.0
2022-01-18 10:40:00,159.56,160.03,159.53,159.81,65486.0,154.6523,155.1079,154.6232,154.8946,65486.0
2022-01-18 10:50:00,159.71,159.85,159.54,159.58,18201.0,154.7977,154.9334,154.6329,154.6717,18201.0
2022-01-18 11:00:00,159.52,159.99,159.19,159.65,22350.0,154.6135,155.0691,154.2937,154.7395,22350.0
2022-01-18 11:10:00,159.71,160.22,159.35,160.12,50606.0,154.7977,155.292,154.4488,155.1951,50606.0
2022-01-18 11:20:00,160.13,160.3,159.85,160.0,19373.0,155.2048,155.3695,154.9334,155.0788,19373.0
2022-01-18 11:30:00,159.98,160.14,159.54,160.14,23132.0,155.0594,155.2145,154.6329,155.2145,23132.0
2022-01-18 11:40:00,160.32,160.85,160.25,160.81,12269.0,155.3889,155.9026,155.3211,155.8639,12269.0
2022-01-18 11:50:00,160.95,161.11,160.59,160.64,31095.0,155.9996,156.1546,155.6506,155.6991,31095.0
2022-01-18 12:00:00,160.57,160.7,160.21,160.26,13763.0,155.6312,155.7572,155.2823,155.3308,13763.0
2022-01-18 12:10:00,160.3,160.68,160.24,160.5,10459.0,155.3695,155.7379,155.3114,155.5634,10459.0
2022-01-18 12:20:00,160.46,160.75,159.95,160.09,46643.0,155.5246,155.8057,155.0303,155.166,46643.0
2022-01-18 12:30:00,160.09,160.2,159.85,159.89,10128.0,155.166,155.2726,154.9334,154.9722,10128.0
2022-01-18 12:40:00,159.93,160.09,159.52,159.56,89583.0,155.0109,155.166,154.6135,154.6523,89583.0
2022-01-18 12:50:00,159.52,159.75,159.32,159.37,22459.0,154.6135,154.8365,154.4197,154.4682,22459.0
2022-01-18 13:00:00,159.27,159.32,158.93,159.04,30564.0,154.3712,154.4197,154.0417,154.1483,30564.0
2022-01-18 13:10:00,159.0,159.56,158.89,159.39,14500.0,154.1095,154.6523,154.0029,154.4875,14500.0
2022-01-18 13:20:00,159.34,159.34,158.85,159.24,18027.0,154.4391,154.4391,153.9641,154.3422,18027.0
2022-01-18 13:30:00,159.15,159.54,159.15,159.53,6275.0,154.2549,154.6329,154.2549,154.6232,6275.0
2022-01-18 13:40:00,159.5,159.8,159.44,159.48,9298.0,154.5942,154.8849,154.536,154.5748,9298.0
2022-01-18 13:50:00,159.44,159.84,159.34,159.69,6902.0,154.536,154.9237,154.4391,154.7783,6902.0
2022-01-18 14:00:00,159.78,159.86,159.61,159.85,4500.0,154.8655,154.9431,154.7008,154.9334,4500.0
2022-01-18 14:10:00,159.81,160.0,159.75,160.0,4872.0,154.8946,155.0788,154.8365,155.0788,4872.0
2022-01-18 14:20:00,160.02,160.03,159.59,159.6,5972.0,155.0982,155.1079,154.6814,154.6911,5972.0
2022-01-18 14:30:00,159.59,160.18,159.59,160.18,7261.0,154.6814,155.2532,154.6814,155.2532,7261.0
2022-01-18 14:40:00,160.17,160.81,160.12,160.75,20991.0,155.2435,155.8639,155.1951,155.8057,20991.0
2022-01-18 14:50:00,160.79,160.95,160.57,160.57,9437.0,155.8445,155.9996,155.6312,155.6312,9437.0
2022-01-18 15:00:00,160.5,160.52,160.16,160.23,8132.0,155.5634,155.5828,155.2339,155.3017,8132.0
2022-01-18 15:10:00,160.16,160.25,159.56,159.69,16871.0,155.2339,155.3211,154.6523,154.7783,16871.0
2022-01-18 15:20:00,159.7,160.02,159.55,160.01,16226.0,154.788,155.0982,154.6426,155.0885,16226.0
2022-01-18 15:30:00,160.0,160.01,159.48,159.56,24097.0,155.0788,155.0885,154.5748,154.6523,24097.0
2022-01-18 15:40:00,159.56,159.7,159.34,159.65,50809.0,154.6523,154.788,154.4391,154.7395,50809.0
2022-01-18 15:50:00,159.7,159.74,159.08,159.51,121111.0,154.788,154.8268,154.1871,154.6038,121111.0
2022-01-19 09:30:00,160.0,160.0,158.44,159.04,50029.0,155.0788,155.0788,153.5668,154.1483,50029.0
2022-01-19 09:40:00,158.9,159.28,158.29,158.76,30734.0,154.0126,154.3809,153.4214,153.8769,30734.0
2022-01-19 09:50:00,158.82,159.27,158.5,158.78,39822.0,153.9351,154.3712,153.6249,153.8963,39822.0
2022-01-19 10:00:00,158.73,158.8,157.23,157.95,62409.0,153.8478,153.9157,152.394,153.0918,62409.0
2022-01-19 10:10:00,157.94,158.21,157.58,157.86,41242.0,153.0821,153.3438,152.7332,153.0046,41242.0
2022-01-19 10:20:00,157.81,157.81,156.73,157.03,32066.0,152.9561,152.9561,151.9094,152.2001,32066.0
2022-01-19 10:30:00,156.99,156.99,156.05,156.39,25137.0,152.1614,152.1614,151.2503,151.5798,25137.0
2022-01-19 10:40:00,156.33,156.65,155.77,155.77,60110.0,151.5217,151.8318,150.9789,150.9789,60110.0
2022-01-19 10:50:00,155.8,156.37,155.4,156.37,69240.0,151.008,151.5604,150.6203,151.5604,69240.0
2022-01-19 11:00:00,156.24,156.86,156.21,156.66,21516.0,151.4344,152.0354,151.4053,151.8415,21516.0
2022-01-19 11:10:00,156.61,156.66,155.85,155.89,24326.0,151.793,151.8415,151.0564,151.0952,24326.0
2022-01-19 11:20:00,155.86,156.33,155.83,156.08,17101.0,151.0661,151.5217,151.037,151.2793,17101.0
2022-01-19 11:30:00,156.17,156.27,155.13,155.4,19983.0,151.3666,151.4635,150.3586,150.6203,19983.0
2022-01-19 11:40:00,155.36,155.7,155.13,155.62,9684.0,150.5815,150.911,150.3586,150.8335,9684.0
2022-01-19 11:50:00,155.53,155.99,155.52,155.78,19649.0,150.7463,151.1921,150.7366,150.9886,19649.0
2022-01-19 12:00:00,155.8,156.08,155.66,156.07,17650.0,151.008,151.2793,150.8723,151.2697,17650.0
2022-01-19 12:10:00,156.05,156.78,156.03,156.5,56717.0,151.2503,151.9578,151.2309,151.6864,56717.0
2022-01-19 12:20:00,156.55,156.73,156.3,156.42,36833.0,151.7349,151.9094,151.4926,151.6089,36833.0
2022-01-19 12:30:00,156.42,156.58,156.13,156.25,22796.0,151.6089,151.764,151.3278,151.4441,22796.0
2022-01-19 12:40:00,156.17,156.26,156.0,156.25,50633.0,151.3666,151.4538,151.2018,151.4441,50633.0
2022-01-19 12:50:00,156.27,156.71,156.21,156.71,16401.0,151.4635,151.89,151.4053,151.89,16401.0
2022-01-19 13:00:00,156.69,156.86,156.25,156.62,20357.0,151.8706,152.0354,151.4441,151.8027,20357.0
2022-01-19 13:10:00,156.7,156.84,156.5,156.55,11714.0,151.8803,152.016,151.6864,151.7349,11714.0
2022-01-19 13:20:00,156.42,156.42,156.16,156.16,16035.0,151.6089,151.6089,151.3569,151.3569,16035.0
2022-01-19 13:30:00,156.13,156.49,155.98,156.29,20845.0,151.3278,151.6767,151.1824,151.4829,20845.0
2022-01-19 13:40:00,156.31,156.45,156.2,156.45,18756.0,151.5023,151.638,151.3957,151.638,18756.0
2022-01-19 13:50:00,156.46,156.46,156.16,156.28,19768.0,151.6477,151.6477,151.3569,151.4732,19768.0
2022-01-19 14:00:00,156.29,156.31,155.53,155.6,29240.0,151.4829,151.5023,150.7463,150.8141,29240.0
2022-01-19 14:10:00,155.65,155.82,155.37,155.42,48192.0,150.8626,151.0273,150.5912,150.6396,48192.0
2022-01-19 14:20:00,155.44,155.48,154.68,154.95,37329.0,150.659,150.6978,149.9224,150.1841,37329.0
2022-01-19 14:30:00,154.95,155.19,154.76,154.97,33416.0,150.1841,150.4167,149.9999,150.2035,33416.0
2022-01-19 14:40:00,154.99,155.23,154.78,154.92,20303.0,150.2229,150.4555,150.0193,150.155,20303.0
2022-01-19 14:50:00,154.94,155.23,154.8,155.09,16989.0,150.1744,150.4555,150.0387,150.3198,16989.0
2022-01-19 15:00:00,155.11,155.49,155.08,155.33,17754.0,150.3392,150.7075,150.3101,150.5524,17754.0
2022-01-19 15:10:00,155.29,155.77,155.1,155.48,25611.0,150.5136,150.9789,150.3295,150.6978,25611.0
2022-01-19 15:20:00,155.45,155.61,155.17,155.19,16828.0,150.6687,150.8238,150.3973,150.4167,16828.0
2022-01-19 15:30:00,155.18,155.19,154.66,154.97,37063.0,150.407,150.4167,149.903,150.2035,37063.0
2022-01-19 15:40:00,154.97,155.42,154.93,155.22,73914.0,150.2035,150.6396,150.1647,150.4458,73914.0
2022-01-19 15:50:00,155.14,155.14,154.11,154.15,189486.0,150.3683,150.3683,149.3699,149.4087,189486.0
2022-01-20 09:30:00,155.55,158.57,155.37,157.98,85993.0,150.7656,153.6928,150.5912,153.1209,85993.0
2022-01-20 09:40:00,157.95,159.0,157.79,158.0,44295.0,153.0918,154.1095,152.9368,153.1403,44295.0
2022-01-20 09:50:00,158.11,159.65,158.1,159.3,44629.0,153.2469,154.7395,153.2372,154.4003,44629.0
2022-01-20 10:00:00,159.35,159.5,158.48,159.07,28764.0,154.4488,154.5942,153.6055,154.1774,28764.0
2022-01-20 10:10:00,159.08,159.22,158.82,159.04,17762.0,154.1871,154.3228,153.9351,154.1483,17762.0
2022-01-20 10:20:00,159.12,159.42,158.89,159.29,15090.0,154.2258,154.5166,154.0029,154.3906,15090.0
2022-01-20 10:30:00,159.46,160.61,159.28,160.61,46984.0,154.5554,155.67,154.3809,155.67,46984.0
2022-01-20 10:40:00,160.58,160.74,160.2,160.55,52247.0,155.6409,155.796,155.2726,155.6119,52247.0
2022-01-20 10:50:00,160.68,160.99,160.42,160.79,25724.0,155.7379,156.0383,155.4859,155.8445,25724.0
2022-01-20 11:00:00,160.78,160.98,160.1,160.27,160726.0,155.8348,156.0286,155.1757,155.3405,160726.0
2022-01-20 11:10:00,160.22,160.37,159.77,159.97,32355.0,155.292,155.4374,154.8558,155.0497,32355.0
2022-01-20 11:20:00,159.97,160.42,159.76,160.37,24524.0,155.0497,155.4859,154.8462,155.4374,24524.0
2022-01-20 11:30:00,160.42,160.99,160.24,160.99,19312.0,155.4859,156.0383,155.3114,156.0383,19312.0
2022-01-20 11:40:00,160.94,160.99,160.51,160.93,11161.0,155.9899,156.0383,155.5731,155.9802,11161.0
2022-01-20 11:50:00,160.89,161.5,160.89,161.01,30908.0,155.9414,156.5326,155.9414,156.0577,30908.0
2022-01-20 12:00:00,160.98,161.16,160.61,160.96,14396.0,156.0286,156.2031,155.67,156.0092,14396.0
2022-01-20 12:10:00,160.93,161.03,160.66,160.66,16644.0,155.9802,156.0771,155.7185,155.7185,16644.0
2022-01-20 12:20:00,160.69,161.52,160.68,161.52,15783.0,155.7476,156.552,155.7379,156.552,15783.0
2022-01-20 12:30:00,161.58,161.69,161.19,161.25,28841.0,156.6102,156.7168,156.2322,156.2903,28841.0
2022-01-20 12:40:00,161.26,161.35,160.88,160.97,13071.0,156.3,156.3873,155.9317,156.0189,13071.0
2022-01-20 12:50:00,160.96,160.97,160.73,160.92,14928.0,156.0092,156.0189,155.7863,155.9705,14928.0
2022-01-20 13:00:00,160.89,160.89,160.1,160.42,30060.0,155.9414,155.9414,155.1757,155.4859,30060.0
2022-01-20 13:10:00,160.42,160.81,160.35,160.48,7692.0,155.4859,155.8639,155.418,155.544,7692.0
2022-01-20 13:20:00,160.68,160.8,160.42,160.5,12809.0,155.7379,155.8542,155.4859,155.5634,12809.0
2022-01-20 13:30:00,160.34,160.43,160.01,160.43,21443.0,155.4083,155.4955,155.0885,155.4955,21443.0
2022-01-20 13:40:00,160.61,160.62,160.33,160.43,9397.0,155.67,155.6797,155.3986,155.4955,9397.0
2022-01-20 13:50:00,160.49,160.75,160.24,160.27,10974.0,155.5537,155.8057,155.3114,155.3405,10974.0
2022-01-20 14:00:00,160.32,160.83,160.18,160.83,7048.0,155.3889,155.8832,155.2532,155.8832,7048.0
2022-01-20 14:10:00,160.77,160.82,159.89,160.13,19589.0,155.8251,155.8736,154.9722,155.2048,19589.0
2022-01-20 14:20:00,160.07,160.1,159.68,159.7,12376.0,155.1466,155.1757,154.7686,154.788,12376.0
2022-01-20 14:30:00,159.7,159.73,159.41,159.52,13026.0,154.788,154.8171,154.5069,154.6135,13026.0
2022-01-20 14:40:00,159.46,159.75,159.32,159.55,9722.0,154.5554,154.8365,154.4197,154.6426,9722.0
2022-01-20 14:50:00,159.5,159.6,158.98,159.07,50900.0,154.5942,154.6911,154.0901,154.1774,50900.0
2022-01-20 15:00:00,159.15,159.22,158.72,158.75,23089.0,154.2549,154.3228,153.8381,153.8672,23089.0
2022-01-20 15:10:00,158.75,159.04,158.67,159.02,18279.0,153.8672,154.1483,153.7897,154.1289,18279.0
2022-01-20 15:20:00,158.98,159.03,158.35,158.39,25380.0,154.0901,154.1386,153.4795,153.5183,25380.0
2022-01-20 15:30:00,158.35,158.35,157.55,157.82,36404.0,153.4795,153.4795,152.7041,152.9658,36404.0
2022-01-20 15:40:00,157.87,158.11,156.91,156.94,89104.0,153.0143,153.2469,152.0838,152.1129,89104.0
2022-01-20 15:50:00,156.93,157.09,156.33,156.8,175812.0,152.1032,152.2583,151.5217,151.9772,175812.0
2022-01-21 09:30:00,156.53,157.46,154.5,156.67,141173.0,151.7155,152.6169,149.7479,151.8512,141173.0
2022-01-21 09:40:00,156.8,156.86,154.9,155.79,172460.0,151.9772,152.0354,150.1356,150.9983,172460.0
2022-01-21 09:50:00,155.86,156.5,155.69,155.96,88886.0,151.0661,151.6864,150.9013,151.163,88886.0
2022-01-21 10:00:00,156.21,156.5,155.3,155.79,40572.0,151.4053,151.6864,150.5233,150.9983,40572.0
2022-01-21 10:10:00,155.69,156.03,155.15,155.91,24280.0,150.9013,151.2309,150.378,151.1146,24280.0
2022-01-21 10:20:00,155.97,156.79,155.16,156.04,103674.0,151.1727,151.9675,150.3876,151.2406,103674.0
2022-01-21 10:30:00,155.9,157.76,155.81,157.53,28443.0,151.1049,152.9077,151.0177,152.6847,28443.0
2022-01-21 10:40:00,157.44,158.24,157.16,158.19,29870.0,152.5975,153.3729,152.3261,153.3244,29870.0
2022-01-21 10:50:00,158.29,159.21,158.25,158.65,75568.0,153.4214,154.3131,153.3826,153.7703,75568.0
2022-01-21 11:00:00,158.77,158.84,158.24,158.72,326126.0,153.8866,153.9545,153.3729,153.8381,326126.0
2022-01-21 11:10:00,158.67,159.07,158.29,158.86,30030.0,153.7897,154.1774,153.4214,153.9738,30030.0
2022-01-21 11:20:00,158.85,159.79,158.75,159.24,31505.0,153.9641,154.8752,153.8672,154.3422,31505.0
2022-01-21 11:30:00,159.25,159.74,158.4,158.49,96031.0,154.3518,154.8268,153.528,153.6152,96031.0
2022-01-21 11:40:00,158.51,159.13,158.4,158.91,19469.0,153.6346,154.2355,153.528,154.0223,19469.0
2022-01-21 11:50:00,158.87,159.01,158.3,158.86,37243.0,153.9835,154.1192,153.4311,153.9738,37243.0
2022-01-21 12:00:00,158.72,159.35,158.59,158.99,14445.0,153.8381,154.4488,153.7121,154.0998,14445.0
2022-01-21 12:10:00,158.97,159.0,158.18,158.3,17581.0,154.0805,154.1095,153.3148,153.4311,17581.0
2022-01-21 12:20:00,158.3,159.5,158.24,159.24,36686.0,153.4311,154.5942,153.3729,154.3422,36686.0
2022-01-21 12:30:00,159.29,159.36,158.59,158.75,16519.0,154.3906,154.4585,153.7121,153.8672,16519.0
2022-01-21 12:40:00,158.84,159.1,158.6,158.74,32805.0,153.9545,154.2065,153.7218,153.8575,32805.0
2022-01-21 12:50:00,158.74,159.23,158.63,159.06,14246.0,153.8575,154.3325,153.7509,154.1677,14246.0
2022-01-21 13:00:00,159.12,159.62,159.12,159.4,41733.0,154.2258,154.7105,154.2258,154.4972,41733.0
2022-01-21 13:10:00,159.42,159.86,158.87,158.87,53932.0,154.5166,154.9431,153.9835,153.9835,53932.0
2022-01-21 13:20:00,158.84,159.44,158.43,159.24,180213.0,153.9545,154.536,153.5571,154.3422,180213.0
2022-01-21 13:30:00,159.19,160.2,158.93,160.01,66611.0,154.2937,155.2726,154.0417,155.0885,66611.0
2022-01-21 13:40:00,160.02,160.04,159.43,159.85,32324.0,155.0982,155.1175,154.5263,154.9334,32324.0
2022-01-21 13:50:00,159.85,160.11,159.18,159.18,12473.0,154.9334,155.1854,154.284,154.284,12473.0
2022-01-21 14:00:00,159.42,159.8,159.16,159.26,59355.0,154.5166,154.8849,154.2646,154.3615,59355.0
2022-01-21 14:10:00,159.25,159.29,158.88,158.99,31586.0,154.3518,154.3906,153.9932,154.0998,31586.0
2022-01-21 14:20:00,158.95,159.66,158.86,159.2,43435.0,154.0611,154.7492,153.9738,154.3034,43435.0
2022-01-21 14:30:00,159.15,159.78,159.09,159.7,45791.0,154.2549,154.8655,154.1968,154.788,45791.0
2022-01-21 14:40:00,159.74,159.81,159.13,159.36,27157.0,154.8268,154.8946,154.2355,154.4585,27157.0
2022-01-21 14:50:00,159.34,159.34,158.5,158.62,56782.0,154.4391,154.4391,153.6249,153.7412,56782.0
2022-01-21 15:00:00,158.64,158.68,157.69,158.0,172631.0,153.7606,153.7994,152.8398,153.1403,172631.0
2022-01-21 15:10:00,157.97,158.28,157.61,157.78,163727.0,153.1112,153.4117,152.7623,152.9271,163727.0
2022-01-21 15:20:00,157.77,157.77,157.11,157.61,113239.0,152.9174,152.9174,152.2777,152.7623,113239.0
2022-01-21 15:30:00,157.55,158.07,157.08,157.56,113409.0,152.7041,153.2081,152.2486,152.7138,113409.0
2022-01-21 15:40:00,157.56,158.48,157.37,157.48,177308.0,152.7138,153.6055,152.5297,152.6363,177308.0
2022-01-21 15:50:00,157.46,157.56,156.51,157.0,445140.0,152.6169,152.7138,151.6961,152.171,445140.0
2022-01-24 09:30:00,154.0,156.5,153.2,156.15,215102.0,149.2633,151.6864,148.4879,151.3472,215102.0
2022-01-24 09:40:00,156.17,156.27,153.96,154.45,77349.0,151.3666,151.4635,149.2246,149.6995,77349.0
2022-01-24 09:50:00,154.38,155.28,154.0,154.77,62431.0,149.6316,150.504,149.2633,150.0096,62431.0
2022-01-24 10:00:00,154.8,155.46,153.25,153.5,65035.0,150.0387,150.6784,148.5364,148.7787,65035.0
2022-01-24 10:10:00,153.41,153.99,152.97,153.05,52408.0,148.6915,149.2536,148.265,148.3425,52408.0
2022-01-24 10:20:00,153.14,154.43,153.09,153.97,65129.0,148.4298,149.6801,148.3813,149.2342,65129.0
2022-01-24 10:30:00,154.07,154.74,153.72,154.47,79193.0,149.3312,149.9806,148.9919,149.7189,79193.0
2022-01-24 10:40:00,154.4,154.8,153.55,154.1,29179.0,149.651,150.0387,148.8272,149.3602,29179.0
2022-01-24 10:50:00,154.05,154.81,154.02,154.18,129657.0,149.3118,150.0484,149.2827,149.4378,129657.0
2022-01-24 11:00:00,154.16,154.28,153.14,153.29,28242.0,149.4184,149.5347,148.4298,148.5752,28242.0
2022-01-24 11:10:00,153.22,153.31,152.79,152.86,47049.0,148.5073,148.5945,148.0905,148.1584,47049.0
2022-01-24 11:20:00,152.88,153.53,152.8,153.1,40358.0,148.1778,148.8078,148.1002,148.391,40358.0
2022-01-24 11:30:00,153.37,153.51,152.22,152.51,29492.0,148.6527,148.7884,147.5381,147.8192,29492.0
2022-01-24 11:40:00,152.48,152.48,151.4,151.45,47063.0,147.7901,147.7901,146.7433,146.7918,47063.0
2022-01-24 11:50:00,151.55,152.9,151.48,152.77,61053.0,146.8887,148.1972,146.8208,148.0712,61053.0
2022-01-24 12:00:00,152.68,152.86,151.79,152.0,30378.0,147.9839,148.1584,147.1213,147.3248,30378.0
2022-01-24 12:10:00,152.05,152.13,151.25,151.56,42251.0,147.3733,147.4508,146.5979,146.8984,42251.0
2022-01-24 12:20:00,151.63,151.96,150.93,151.59,34531.0,146.9662,147.2861,146.2877,146.9274,34531.0
2022-01-24 12:30:00,151.52,151.74,151.22,151.49,35173.0,146.8596,147.0728,146.5688,146.8305,35173.0
2022-01-24 12:40:00,151.43,151.87,151.17,151.5,35483.0,146.7724,147.1988,146.5204,146.8402,35483.0
2022-01-24 12:50:00,151.5,151.9,151.23,151.57,31055.0,146.8402,147.2279,146.5785,146.9081,31055.0
2022-01-24 13:00:00,151.71,152.74,151.7,152.7,95615.0,147.0438,148.0421,147.0341,148.0033,95615.0
2022-01-24 13:10:00,152.77,153.62,152.55,153.5,48487.0,148.0712,148.895,147.8579,148.7787,48487.0
2022-01-24 13:20:00,153.46,153.5,152.0,152.03,19691.0,148.7399,148.7787,147.3248,147.3539,19691.0
2022-01-24 13:30:00,152.08,152.93,152.01,152.83,34851.0,147.4024,148.2262,147.3345,148.1293,34851.0
2022-01-24 13:40:00,152.89,153.44,152.31,153.4,61120.0,148.1875,148.7205,147.6253,148.6818,61120.0
2022-01-24 13:50:00,153.48,153.93,153.17,153.88,42546.0,148.7593,149.1955,148.4589,149.147,42546.0
2022-01-24 14:00:00,153.9,154.14,153.45,153.75,96505.0,149.1664,149.399,148.7302,149.021,96505.0
2022-01-24 14:10:00,153.84,154.16,153.05,153.3,28470.0,149.1082,149.4184,148.3425,148.5849,28470.0
2022-01-24 14:20:00,153.29,153.53,152.35,152.91,24332.0,148.5752,148.8078,147.6641,148.2068,24332.0
2022-01-24 14:30:00,152.98,153.43,151.93,152.26,24267.0,148.2747,148.7109,147.257,147.5768,24267.0
2022-01-24 14:40:00,152.17,152.69,151.57,152.5,22682.0,147.4896,147.9936,146.9081,147.8095,22682.0
2022-01-24 14:50:00,152.64,153.11,152.34,153.11,45022.0,147.9452,148.4007,147.6544,148.4007,45022.0
2022-01-24 15:00:00,153.11,153.77,153.04,153.69,57280.0,148.4007,149.0404,148.3328,148.9629,57280.0
2022-01-24 15:10:00,153.68,154.42,153.36,153.38,33974.0,148.9532,149.6704,148.643,148.6624,33974.0
2022-01-24 15:20:00,153.54,154.12,153.31,153.72,42987.0,148.8175,149.3796,148.5945,148.9919,42987.0
2022-01-24 15:30:00,153.65,154.92,153.39,154.67,94819.0,148.9241,150.155,148.6721,149.9127,94819.0
2022-01-24 15:40:00,154.69,155.22,154.08,154.94,70931.0,149.9321,150.4458,149.3409,150.1744,70931.0
2022-01-24 15:50:00,154.94,155.98,154.93,155.74,210226.0,150.1744,151.1824,150.1647,150.9498,210226.0
2022-01-25 09:30:00,153.86,154.75,153.15,153.48,49541.0,149.1276,149.9903,148.4395,148.7593,49541.0
2022-01-25 09:40:00,153.48,153.79,152.1,152.47,29614.0,148.7593,149.0598,147.4218,147.7804,29614.0
2022-01-25 09:50:00,152.39,152.93,151.03,151.03,34293.0,147.7028,148.2262,146.3847,146.3847,34293.0
2022-01-25 10:00:00,151.01,151.29,150.35,151.28,83861.0,146.3653,146.6367,145.7256,146.627,83861.0
2022-01-25 10:10:00,151.17,152.18,151.01,151.97,27885.0,146.5204,147.4993,146.3653,147.2958,27885.0
2022-01-25 10:20:00,151.89,152.86,151.5,152.65,27670.0,147.2182,148.1584,146.8402,147.9548,27670.0
2022-01-25 10:30:00,152.67,153.23,152.35,153.05,40804.0,147.9742,148.517,147.6641,148.3425,40804.0
2022-01-25 10:40:00,153.12,153.67,152.61,153.67,39484.0,148.4104,148.9435,147.9161,148.9435,39484.0
2022-01-25 10:50:00,153.68,153.82,152.52,152.52,29739.0,148.9532,149.0889,147.8288,147.8288,29739.0
2022-01-25 11:00:00,152.52,153.03,152.1,152.42,28960.0,147.8288,148.3232,147.4218,147.7319,28960.0
2022-01-25 11:10:00,152.57,153.32,152.13,153.32,26171.0,147.8773,148.6042,147.4508,148.6042,26171.0
2022-01-25 11:20:00,153.35,153.69,152.99,152.99,26540.0,148.6333,148.9629,148.2844,148.2844,26540.0
2022-01-25 11:30:00,152.92,153.05,152.05,152.34,24977.0,148.2165,148.3425,147.3733,147.6544,24977.0
2022-01-25 11:40:00,152.26,152.97,152.21,152.73,20940.0,147.5768,148.265,147.5284,148.0324,20940.0
2022-01-25 11:50:00,152.75,153.26,152.24,152.28,20472.0,148.0518,148.5461,147.5575,147.5962,20472.0
2022-01-25 12:00:00,152.25,152.93,152.08,152.71,17438.0,147.5671,148.2262,147.4024,148.013,17438.0
2022-01-25 12:10:00,152.65,152.93,152.12,152.59,26265.0,147.9548,148.2262,147.4411,147.8967,26265.0
2022-01-25 12:20:00,152.63,153.35,152.5,152.99,44943.0,147.9355,148.6333,147.8095,148.2844,44943.0
2022-01-25 12:30:00,153.02,153.06,152.44,152.49,11656.0,148.3135,148.3522,147.7513,147.7998,11656.0
2022-01-25 12:40:00,152.56,152.69,152.13,152.29,14986.0,147.8676,147.9936,147.4508,147.6059,14986.0
2022-01-25 12:50:00,152.33,152.56,151.91,152.35,23752.0,147.6447,147.8676,147.2376,147.6641,23752.0
2022-01-25 13:00:00,152.25,152.25,151.66,151.96,12879.0,147.5671,147.5671,146.9953,147.2861,12879.0
2022-01-25 13:10:00,151.84,152.96,151.72,152.92,32148.0,147.1698,148.2553,147.0534,148.2165,32148.0
2022-01-25 13:20:00,152.91,153.6,152.74,153.42,23656.0,148.2068,148.8756,148.0421,148.7012,23656.0
2022-01-25 13:30:00,153.42,154.14,153.31,154.09,36582.0,148.7012,149.399,148.5945,149.3506,36582.0
2022-01-25 13:40:00,154.18,154.44,153.73,154.43,25026.0,149.4378,149.6898,149.0016,149.6801,25026.0
2022-01-25 13:50:00,154.37,154.91,154.28,154.83,39587.0,149.6219,150.1453,149.5347,150.0678,39587.0
2022-01-25 14:00:00,154.83,155.08,154.47,154.77,35202.0,150.0678,150.3101,149.7189,150.0096,35202.0
2022-01-25 14:10:00,154.84,155.6,154.77,155.56,25394.0,150.0775,150.8141,150.0096,150.7753,25394.0
2022-01-25 14:20:00,155.6,156.04,155.58,155.88,29134.0,150.8141,151.2406,150.7947,151.0855,29134.0
2022-01-25 14:30:00,155.99,156.33,155.66,156.27,18436.0,151.1921,151.5217,150.8723,151.4635,18436.0
2022-01-25 14:40:00,156.32,157.24,156.3,157.01,29800.0,151.512,152.4037,151.4926,152.1807,29800.0
2022-01-25 14:50:00,157.09,157.98,157.03,157.97,28248.0,152.2583,153.1209,152.2001,153.1112,28248.0
2022-01-25 15:00:00,157.97,158.05,156.99,157.28,20225.0,153.1112,153.1888,152.1614,152.4424,20225.0
2022-01-25 15:10:00,157.3,158.25,157.13,158.25,20550.0,152.4618,153.3826,152.2971,153.3826,20550.0
2022-01-25 15:20:00,158.2,158.25,156.7,156.83,21489.0,153.3341,153.3826,151.8803,152.0063,21489.0
2022-01-25 15:30:00,156.98,157.7,156.76,157.55,31994.0,152.1517,152.8495,151.9384,152.7041,31994.0
2022-01-25 15:40:00,157.61,157.96,157.25,157.4,40498.0,152.7623,153.1015,152.4134,152.5587,40498.0
2022-01-25 15:50:00,157.57,157.57,156.85,157.03,143772.0,152.7235,152.7235,152.0257,152.2001,143772.0
2022-01-26 09:30:00,158.04,159.38,157.63,159.35,47975.0,153.1791,154.4778,152.7817,154.4488,47975.0
2022-01-26 09:40:00,159.26,161.97,159.15,161.71,47924.0,154.3615,156.9882,154.2549,156.7362,47924.0
2022-01-26 09:50:00,161.63,162.82,161.52,162.82,37424.0,156.6586,157.812,156.552,157.812,37424.0
2022-01-26 10:00:00,162.79,163.32,162.54,162.54,27320.0,157.783,158.2967,157.5407,157.5407,27320.0
2022-01-26 10:10:00,162.57,162.69,161.92,162.18,34304.0,157.5697,157.686,156.9397,157.1917,34304.0
2022-01-26 10:20:00,162.24,162.53,160.82,161.18,34299.0,157.2499,157.531,155.8736,156.2225,34299.0
2022-01-26 10:30:00,161.11,161.86,160.9,161.39,15056.0,156.1546,156.8816,155.9511,156.426,15056.0
2022-01-26 10:40:00,161.49,161.54,160.57,160.77,16825.0,156.5229,156.5714,155.6312,155.8251,16825.0
2022-01-26 10:50:00,160.78,161.44,160.62,161.28,18427.0,155.8348,156.4745,155.6797,156.3194,18427.0
2022-01-26 11:00:00,161.2,161.84,160.94,161.79,17032.0,156.2419,156.8622,155.9899,156.8137,17032.0
2022-01-26 11:10:00,161.83,162.6,161.83,162.3,30353.0,156.8525,157.5988,156.8525,157.308,30353.0
2022-01-26 11:20:00,162.35,162.71,162.19,162.24,17196.0,157.3565,157.7054,157.2014,157.2499,17196.0
2022-01-26 11:30:00,162.34,162.48,161.77,162.04,17435.0,157.3468,157.4825,156.7943,157.056,17435.0
2022-01-26 11:40:00,162.12,162.75,162.07,162.45,13550.0,157.1336,157.7442,157.0851,157.4534,13550.0
2022-01-26 11:50:00,162.41,162.53,162.08,162.2,53155.0,157.4146,157.531,157.0948,157.2111,53155.0
2022-01-26 12:00:00,162.23,162.34,161.39,161.49,27493.0,157.2402,157.3468,156.426,156.5229,27493.0
2022-01-26 12:10:00,161.47,161.84,161.31,161.47,12340.0,156.5036,156.8622,156.3485,156.5036,12340.0
2022-01-26 12:20:00,161.54,162.02,161.47,161.93,10239.0,156.5714,157.0366,156.5036,156.9494,10239.0
2022-01-26 12:30:00,161.89,161.89,161.34,161.34,23234.0,156.9106,156.9106,156.3776,156.3776,23234.0
2022-01-26 12:40:00,161.44,161.99,161.28,161.94,9383.0,156.4745,157.0076,156.3194,156.9591,9383.0
2022-01-26 12:50:00,161.97,162.36,161.93,162.36,16718.0,156.9882,157.3662,156.9494,157.3662,16718.0
2022-01-26 13:00:00,162.35,162.35,161.69,162.19,15055.0,157.3565,157.3565,156.7168,157.2014,15055.0
2022-01-26 13:10:00,162.14,162.18,161.65,161.75,15114.0,157.153,157.1917,156.678,156.7749,15114.0
2022-01-26 13:20:00,161.82,161.86,161.37,161.85,17841.0,156.8428,156.8816,156.4066,156.8719,17841.0
2022-01-26 13:30:00,161.81,162.47,161.54,162.13,31358.0,156.8331,157.4728,156.5714,157.1433,31358.0
2022-01-26 13:40:00,162.16,162.77,162.09,162.76,10553.0,157.1723,157.7636,157.1045,157.7539,10553.0
2022-01-26 13:50:00,162.65,163.15,162.51,162.68,13551.0,157.6473,158.1319,157.5116,157.6763,13551.0
2022-01-26 14:00:00,162.88,164.0,162.53,163.16,39067.0,157.8702,158.9557,157.531,158.1416,39067.0
2022-01-26 14:10:00,163.21,163.21,161.35,161.86,26241.0,158.19,158.19,156.3873,156.8816,26241.0
2022-01-26 14:20:00,162.07,162.68,161.65,162.59,22291.0,157.0851,157.6763,156.678,157.5891,22291.0
2022-01-26 14:30:00,162.62,162.68,161.06,162.34,33352.0,157.6182,157.6763,156.1062,157.3468,33352.0
2022-01-26 14:40:00,162.29,162.41,159.79,159.91,44069.0,157.2983,157.4146,154.8752,154.9915,44069.0
2022-01-26 14:50:00,159.91,160.84,159.83,160.13,33794.0,154.9915,155.8929,154.914,155.2048,33794.0
2022-01-26 15:00:00,160.07,160.07,157.54,157.54,53946.0,155.1466,155.1466,152.6944,152.6944,53946.0
2022-01-26 15:10:00,157.65,158.59,157.23,157.41,46094.0,152.8011,153.7121,152.394,152.5684,46094.0
2022-01-26 15:20:00,157.43,158.52,156.69,158.49,35812.0,152.5878,153.6443,151.8706,153.6152,35812.0
2022-01-26 15:30:00,158.45,158.95,157.63,158.14,24444.0,153.5765,154.0611,152.7817,153.276,24444.0
2022-01-26 15:40:00,158.1,159.13,157.92,158.52,43027.0,153.2372,154.2355,153.0628,153.6443,43027.0
2022-01-26 15:50:00,158.4,159.19,157.68,158.83,137299.0,153.528,154.2937,152.8301,153.9448,137299.0
2022-01-27 09:30:00,159.21,160.17,159.11,159.83,45312.0,154.3131,155.2435,154.2162,154.914,45312.0
2022-01-27 09:40:00,159.66,160.86,159.66,160.46,32864.0,154.7492,155.9123,154.7492,155.5246,32864.0
2022-01-27 09:50:00,160.32,160.76,159.17,159.61,22136.0,155.3889,155.8154,154.2743,154.7008,22136.0
2022-01-27 10:00:00,159.47,160.06,158.38,159.9,22944.0,154.5651,155.1369,153.5086,154.9819,22944.0
2022-01-27 10:10:00,159.91,160.21,159.07,159.17,11653.0,154.9915,155.2823,154.1774,154.2743,11653.0
2022-01-27 10:20:00,159.25,159.43,157.5,157.57,23759.0,154.3518,154.5263,152.6557,152.7235,23759.0
2022-01-27 10:30:00,157.66,157.75,157.07,157.16,21538.0,152.8107,152.898,152.2389,152.3261,21538.0
2022-01-27 10:40:00,157.23,158.06,157.22,157.56,17512.0,152.394,153.1984,152.3843,152.7138,17512.0
2022-01-27 10:50:00,157.62,158.21,157.57,157.95,17353.0,152.772,153.3438,152.7235,153.0918,17353.0
2022-01-27 11:00:00,158.03,158.81,158.03,158.29,20647.0,153.1694,153.9254,153.1694,153.4214,20647.0
2022-01-27 11:10:00,158.31,158.91,157.52,157.97,18519.0,153.4408,154.0223,152.6751,153.1112,18519.0
2022-01-27 11:20:00,157.97,158.15,157.17,157.38,13591.0,153.1112,153.2857,152.3358,152.5394,13591.0
2022-01-27 11:30:00,157.34,158.15,157.28,158.01,46910.0,152.5006,153.2857,152.4424,153.15,46910.0
2022-01-27 11:40:00,158.02,158.28,157.54,157.94,12891.0,153.1597,153.4117,152.6944,153.0821,12891.0
2022-01-27 11:50:00,157.95,157.96,157.51,157.75,11167.0,153.0918,153.1015,152.6654,152.898,11167.0
2022-01-27 12:00:00,157.64,157.64,156.82,156.82,13069.0,152.7914,152.7914,151.9966,151.9966,13069.0
2022-01-27 12:10:00,156.93,156.99,156.07,156.1,16455.0,152.1032,152.1614,151.2697,151.2987,16455.0
2022-01-27 12:20:00,156.1,156.48,155.89,156.36,20387.0,151.2987,151.667,151.0952,151.5507,20387.0
2022-01-27 12:30:00,156.38,156.47,155.51,155.78,16469.0,151.5701,151.6574,150.7269,150.9886,16469.0
2022-01-27 12:40:00,155.8,155.86,155.21,155.22,11687.0,151.008,151.0661,150.4361,150.4458,11687.0
2022-01-27 12:50:00,155.28,155.74,155.21,155.36,72236.0,150.504,150.9498,150.4361,150.5815,72236.0
2022-01-27 13:00:00,155.31,155.69,153.94,154.25,27149.0,150.533,150.9013,149.2052,149.5056,27149.0
2022-01-27 13:10:00,154.27,154.71,154.1,154.33,18821.0,149.525,149.9515,149.3602,149.5832,18821.0
2022-01-27 13:20:00,154.34,154.34,153.59,153.68,17896.0,149.5929,149.5929,148.8659,148.9532,17896.0
2022-01-27 13:30:00,153.59,154.51,153.45,153.47,17345.0,148.8659,149.7576,148.7302,148.7496,17345.0
2022-01-27 13:40:00,153.47,153.95,153.17,153.9,10786.0,148.7496,149.2149,148.4589,149.1664,10786.0
2022-01-27 13:50:00,153.79,154.64,153.65,154.34,13451.0,149.0598,149.8836,148.9241,149.5929,13451.0
2022-01-27 14:00:00,154.46,155.45,154.46,154.96,17681.0,149.7092,150.6687,149.7092,150.1938,17681.0
2022-01-27 14:10:00,154.94,155.18,154.1,154.23,10252.0,150.1744,150.407,149.3602,149.4862,10252.0
2022-01-27 14:20:00,154.2,154.32,153.4,153.46,13355.0,149.4572,149.5735,148.6818,148.7399,13355.0
2022-01-27 14:30:00,153.44,153.77,153.13,153.51,15741.0,148.7205,149.0404,148.4201,148.7884,15741.0
2022-01-27 14:40:00,153.79,154.29,153.56,153.68,11619.0,149.0598,149.5444,148.8369,148.9532,11619.0
2022-01-27 14:50:00,153.57,153.6,152.54,152.75,24281.0,148.8465,148.8756,147.8482,148.0518,24281.0
2022-01-27 15:00:00,152.89,153.96,152.87,153.26,38995.0,148.1875,149.2246,148.1681,148.5461,38995.0
2022-01-27 15:10:00,153.08,153.08,152.13,152.58,15550.0,148.3716,148.3716,147.4508,147.887,15550.0
2022-01-27 15:20:00,152.71,152.9,152.3,152.9,16153.0,148.013,148.1972,147.6156,148.1972,16153.0
2022-01-27 15:30:00,152.95,153.05,152.39,152.57,29456.0,148.2456,148.3425,147.7028,147.8773,29456.0
2022-01-27 15:40:00,152.56,154.34,152.41,154.19,127668.0,147.8676,149.5929,147.7222,149.4475,127668.0
2022-01-27 15:50:00,154.3,154.57,153.46,153.72,203622.0,149.5541,149.8158,148.7399,148.9919,203622.0
2022-01-28 09:30:00,154.0,154.64,153.18,154.23,32298.0,149.2633,149.8836,148.4685,149.4862,32298.0
2022-01-28 09:40:00,154.11,155.32,153.55,153.99,34854.0,149.3699,150.5427,148.8272,149.2536,34854.0
2022-01-28 09:50:00,154.1,155.08,154.02,154.83,56853.0,149.3602,150.3101,149.2827,150.0678,56853.0
2022-01-28 10:00:00,154.69,154.89,154.22,154.83,35802.0,149.9321,150.1259,149.4766,150.0678,35802.0
2022-01-28 10:10:00,154.85,155.69,154.83,155.43,33082.0,150.0872,150.9013,150.0678,150.6493,33082.0
2022-01-28 10:20:00,155.56,155.59,153.85,153.96,17446.0,150.7753,150.8044,149.1179,149.2246,17446.0
2022-01-28 10:30:00,154.19,154.19,153.3,153.57,30652.0,149.4475,149.4475,148.5849,148.8465,30652.0
2022-01-28 10:40:00,153.47,153.98,152.75,153.83,74958.0,148.7496,149.2439,148.0518,149.0986,74958.0
2022-01-28 10:50:00,153.94,154.65,153.83,154.36,18434.0,149.2052,149.8933,149.0986,149.6122,18434.0
2022-01-28 11:00:00,154.75,154.84,154.03,154.55,14958.0,149.9903,150.0775,149.2924,149.7964,14958.0
2022-01-28 11:10:00,154.64,156.07,154.63,156.04,39128.0,149.8836,151.2697,149.8739,151.2406,39128.0
2022-01-28 11:20:00,156.1,156.63,156.1,156.44,20896.0,151.2987,151.8124,151.2987,151.6283,20896.0
2022-01-28 11:30:00,156.5,157.02,156.09,156.82,18526.0,151.6864,152.1904,151.289,151.9966,18526.0
2022-01-28 11:40:00,156.81,156.96,156.28,156.31,12817.0,151.9869,152.1323,151.4732,151.5023,12817.0
2022-01-28 11:50:00,156.43,157.78,156.42,157.78,28780.0,151.6186,152.9271,151.6089,152.9271,28780.0
2022-01-28 12:00:00,157.7,157.86,157.3,157.44,9630.0,152.8495,153.0046,152.4618,152.5975,9630.0
2022-01-28 12:10:00,157.38,157.62,157.04,157.56,22857.0,152.5394,152.772,152.2098,152.7138,22857.0
2022-01-28 12:20:00,157.6,157.6,156.69,156.88,12021.0,152.7526,152.7526,151.8706,152.0547,12021.0
2022-01-28 12:30:00,156.97,157.11,156.64,156.64,9490.0,152.142,152.2777,151.8221,151.8221,9490.0
2022-01-28 12:40:00,156.64,156.78,156.42,156.76,10258.0,151.8221,151.9578,151.6089,151.9384,10258.0
2022-01-28 12:50:00,156.65,156.65,156.43,156.56,17355.0,151.8318,151.8318,151.6186,151.7446,17355.0
2022-01-28 13:00:00,156.6,157.09,156.55,156.92,12763.0,151.7834,152.2583,151.7349,152.0935,12763.0
2022-01-28 13:10:00,156.92,157.3,156.92,157.15,18155.0,152.0935,152.4618,152.0935,152.3164,18155.0
2022-01-28 13:20:00,156.82,156.97,156.52,156.97,12397.0,151.9966,152.142,151.7058,152.142,12397.0
2022-01-28 13:30:00,157.0,157.66,156.99,157.2,18388.0,152.171,152.8107,152.1614,152.3649,18388.0
2022-01-28 13:40:00,156.89,157.19,156.65,156.91,8895.0,152.0644,152.3552,151.8318,152.0838,8895.0
2022-01-28 13:50:00,156.91,157.37,156.86,157.22,14454.0,152.0838,152.5297,152.0354,152.3843,14454.0
2022-01-28 14:00:00,157.12,157.42,156.18,156.32,8886.0,152.2874,152.5781,151.3763,151.512,8886.0
2022-01-28 14:10:00,156.37,156.37,155.53,155.56,15217.0,151.5604,151.5604,150.7463,150.7753,15217.0
2022-01-28 14:20:00,155.48,155.57,155.16,155.16,14549.0,150.6978,150.785,150.3876,150.3876,14549.0
2022-01-28 14:30:00,155.08,155.65,154.92,155.35,11961.0,150.3101,150.8626,150.155,150.5718,11961.0
2022-01-28 14:40:00,155.65,156.34,155.65,156.19,13471.0,150.8626,151.5313,150.8626,151.386,13471.0
2022-01-28 14:50:00,156.15,156.76,156.13,156.76,10979.0,151.3472,151.9384,151.3278,151.9384,10979.0
2022-01-28 15:00:00,156.85,156.95,156.49,156.85,18560.0,152.0257,152.1226,151.6767,152.0257,18560.0
2022-01-28 15:10:00,156.85,156.92,156.32,156.67,12865.0,152.0257,152.0935,151.512,151.8512,12865.0
2022-01-28 15:20:00,156.71,157.21,156.61,157.04,16933.0,151.89,152.3746,151.793,152.2098,16933.0
2022-01-28 15:30:00,157.02,157.96,156.66,157.83,21240.0,152.1904,153.1015,151.8415,152.9755,21240.0
2022-01-28 15:40:00,157.85,158.56,157.79,158.53,45488.0,152.9949,153.6831,152.9368,153.654,45488.0
2022-01-28 15:50:00,158.68,159.51,158.61,159.38,166701.0,153.7994,154.6038,153.7315,154.4778,166701.0
2022-01-31 09:30:00,158.46,159.22,157.6,158.74,44264.0,153.5861,154.3228,152.7526,153.8575,44264.0
2022-01-31 09:40:00,158.65,158.79,157.49,157.94,17690.0,153.7703,153.906,152.646,153.0821,17690.0
2022-01-31 09:50:00,157.98,158.15,157.24,158.02,24350.0,153.1209,153.2857,152.4037,153.1597,24350.0
2022-01-31 10:00:00,158.04,158.52,157.67,158.46,26535.0,153.1791,153.6443,152.8204,153.5861,26535.0
2022-01-31 10:10:00,158.45,158.88,158.16,158.4,32887.0,153.5765,153.9932,153.2954,153.528,32887.0
2022-01-31 10:20:00,158.28,158.94,157.86,157.95,20243.0,153.4117,154.0514,153.0046,153.0918,20243.0
2022-01-31 10:30:00,158.04,159.5,157.97,159.44,25235.0,153.1791,154.5942,153.1112,154.536,25235.0
2022-01-31 10:40:00,159.4,159.43,158.68,158.83,17447.0,154.4972,154.5263,153.7994,153.9448,17447.0
2022-01-31 10:50:00,158.84,159.92,158.84,159.76,29606.0,153.9545,155.0012,153.9545,154.8462,29606.0
2022-01-31 11:00:00,159.91,160.14,159.77,159.8,18205.0,154.9915,155.2145,154.8558,154.8849,18205.0
2022-01-31 11:10:00,159.83,160.11,159.25,159.3,20750.0,154.914,155.1854,154.3518,154.4003,20750.0
2022-01-31 11:20:00,159.29,159.66,159.29,159.38,30402.0,154.3906,154.7492,154.3906,154.4778,30402.0
2022-01-31 11:30:00,159.48,159.93,159.1,159.62,10478.0,154.5748,155.0109,154.2065,154.7105,10478.0
2022-01-31 11:40:00,159.64,160.11,159.64,160.08,14699.0,154.7298,155.1854,154.7298,155.1563,14699.0
2022-01-31 11:50:00,160.03,160.55,159.89,160.55,26643.0,155.1079,155.6119,154.9722,155.6119,26643.0
2022-01-31 12:00:00,160.55,160.81,160.2,160.21,63280.0,155.6119,155.8639,155.2726,155.2823,63280.0
2022-01-31 12:10:00,160.22,160.81,160.18,160.81,13666.0,155.292,155.8639,155.2532,155.8639,13666.0
2022-01-31 12:20:00,160.79,160.86,160.22,160.28,15447.0,155.8445,155.9123,155.292,155.3502,15447.0
2022-01-31 12:30:00,160.24,160.37,159.99,160.36,14445.0,155.3114,155.4374,155.0691,155.4277,14445.0
2022-01-31 12:40:00,160.38,160.75,160.36,160.74,18776.0,155.4471,155.8057,155.4277,155.796,18776.0
2022-01-31 12:50:00,160.73,160.98,160.52,160.94,11535.0,155.7863,156.0286,155.5828,155.9899,11535.0
2022-01-31 13:00:00,160.9,160.95,160.72,160.78,14333.0,155.9511,155.9996,155.7766,155.8348,14333.0
2022-01-31 13:10:00,160.77,160.96,160.46,160.95,14205.0,155.8251,156.0092,155.5246,155.9996,14205.0
2022-01-31 13:20:00,160.93,160.93,160.58,160.64,15542.0,155.9802,155.9802,155.6409,155.6991,15542.0
2022-01-31 13:30:00,160.71,160.78,160.22,160.41,15049.0,155.7669,155.8348,155.292,155.4762,15049.0
2022-01-31 13:40:00,160.4,160.82,160.29,160.7,16004.0,155.4665,155.8736,155.3599,155.7572,16004.0
2022-01-31 13:50:00,160.69,160.75,160.26,160.31,8628.0,155.7476,155.8057,155.3308,155.3792,8628.0
2022-01-31 14:00:00,160.33,160.72,160.11,160.54,10762.0,155.3986,155.7766,155.1854,155.6022,10762.0
2022-01-31 14:10:00,160.47,160.68,160.35,160.48,12823.0,155.5343,155.7379,155.418,155.544,12823.0
2022-01-31 14:20:00,160.42,160.65,160.39,160.58,48343.0,155.4859,155.7088,155.4568,155.6409,48343.0
2022-01-31 14:30:00,160.58,160.9,160.44,160.68,20629.0,155.6409,155.9511,155.5052,155.7379,20629.0
2022-01-31 14:40:00,160.71,160.93,160.62,160.78,12028.0,155.7669,155.9802,155.6797,155.8348,12028.0
2022-01-31 14:50:00,160.77,160.77,160.31,160.43,9310.0,155.8251,155.8251,155.3792,155.4955,9310.0
2022-01-31 15:00:00,160.48,160.8,160.21,160.31,13401.0,155.544,155.8542,155.2823,155.3792,13401.0
2022-01-31 15:10:00,160.26,160.29,159.35,159.44,12602.0,155.3308,155.3599,154.4488,154.536,12602.0
2022-01-31 15:20:00,159.5,160.24,159.48,160.07,20357.0,154.5942,155.3114,154.5748,155.1466,20357.0
2022-01-31 15:30:00,159.97,160.52,159.8,160.26,24573.0,155.0497,155.5828,154.8849,155.3308,24573.0
2022-01-31 15:40:00,160.28,160.77,160.14,160.75,59731.0,155.3502,155.8251,155.2145,155.8057,59731.0
2022-01-31 15:50:00,160.75,161.29,160.72,161.15,190573.0,155.8057,156.3291,155.7766,156.1934,190573.0
2022-02-01 09:30:00,161.12,161.85,160.53,160.95,96809.0,156.1643,156.8719,155.5925,155.9996,96809.0
2022-02-01 09:40:00,161.0,162.5,160.44,162.36,30348.0,156.048,157.5019,155.5052,157.3662,30348.0
2022-02-01 09:50:00,162.28,163.1,162.0,162.0,39115.0,157.2886,158.0834,157.0173,157.0173,39115.0
2022-02-01 10:00:00,162.0,162.0,160.33,160.95,23071.0,157.0173,157.0173,155.3986,155.9996,23071.0
2022-02-01 10:10:00,161.1,161.71,160.92,161.25,14294.0,156.1449,156.7362,155.9705,156.2903,14294.0
2022-02-01 10:20:00,161.45,162.16,161.45,161.87,22870.0,156.4842,157.1723,156.4842,156.8913,22870.0
2022-02-01 10:30:00,161.94,162.7,161.94,162.36,27280.0,156.9591,157.6957,156.9591,157.3662,27280.0
2022-02-01 10:40:00,162.41,162.48,161.18,161.23,23323.0,157.4146,157.4825,156.2225,156.2709,23323.0
2022-02-01 10:50:00,161.24,161.78,161.21,161.74,36876.0,156.2806,156.804,156.2516,156.7653,36876.0
2022-02-01 11:00:00,161.73,162.29,161.59,162.23,17143.0,156.7556,157.2983,156.6199,157.2402,17143.0
2022-02-01 11:10:00,162.3,162.62,162.04,162.56,17081.0,157.308,157.6182,157.056,157.56,17081.0
2022-02-01 11:20:00,162.57,162.67,161.65,161.89,35188.0,157.5697,157.6667,156.678,156.9106,35188.0
2022-02-01 11:30:00,161.81,162.27,161.39,162.0,16199.0,156.8331,157.279,156.426,157.0173,16199.0
2022-02-01 11:40:00,162.02,162.64,161.7,162.51,39736.0,157.0366,157.6376,156.7265,157.5116,39736.0
2022-02-01 11:50:00,162.38,162.62,162.16,162.44,24566.0,157.3856,157.6182,157.1723,157.4437,24566.0
2022-02-01 12:00:00,162.29,162.41,162.1,162.24,9125.0,157.2983,157.4146,157.1142,157.2499,9125.0
2022-02-01 12:10:00,162.17,162.65,161.78,162.44,10663.0,157.182,157.6473,156.804,157.4437,10663.0
2022-02-01 12:20:00,162.44,162.45,161.92,162.15,22448.0,157.4437,157.4534,156.9397,157.1626,22448.0
2022-02-01 12:30:00,162.14,162.14,161.53,161.81,8445.0,157.153,157.153,156.5617,156.8331,8445.0
2022-02-01 12:40:00,161.89,162.14,161.83,161.86,9480.0,156.9106,157.153,156.8525,156.8816,9480.0
2022-02-01 12:50:00,161.87,162.22,161.8,162.16,7192.0,156.8913,157.2305,156.8234,157.1723,7192.0
2022-02-01 13:00:00,162.15,162.2,161.85,161.99,10794.0,157.1626,157.2111,156.8719,157.0076,10794.0
2022-02-01 13:10:00,161.99,162.34,161.95,162.17,9017.0,157.0076,157.3468,156.9688,157.182,9017.0
2022-02-01 13:20:00,162.25,162.32,162.07,162.13,8875.0,157.2596,157.3274,157.0851,157.1433,8875.0
2022-02-01 13:30:00,162.1,162.12,161.84,162.0,8622.0,157.1142,157.1336,156.8622,157.0173,8622.0
2022-02-01 13:40:00,161.99,162.12,161.93,161.97,6694.0,157.0076,157.1336,156.9494,156.9882,6694.0
2022-02-01 13:50:00,161.87,161.97,161.48,161.81,7231.0,156.8913,156.9882,156.5133,156.8331,7231.0
2022-02-01 14:00:00,161.84,162.04,161.81,161.9,7550.0,156.8622,157.056,156.8331,156.9203,7550.0
2022-02-01 14:10:00,161.91,161.99,161.6,161.79,10658.0,156.93,157.0076,156.6296,156.8137,10658.0
2022-02-01 14:20:00,161.77,161.81,161.35,161.73,15499.0,156.7943,156.8331,156.3873,156.7556,15499.0
2022-02-01 14:30:00,161.8,162.03,161.77,161.92,7809.0,156.8234,157.0463,156.7943,156.9397,7809.0
2022-02-01 14:40:00,161.95,161.95,161.69,161.89,6784.0,156.9688,156.9688,156.7168,156.9106,6784.0
2022-02-01 14:50:00,161.93,162.09,161.71,162.08,9185.0,156.9494,157.1045,156.7362,157.0948,9185.0
2022-02-01 15:00:00,161.99,162.34,161.93,162.3,12373.0,157.0076,157.3468,156.9494,157.308,12373.0
2022-02-01 15:10:00,162.25,162.32,162.07,162.32,10515.0,157.2596,157.3274,157.0851,157.3274,10515.0
2022-02-01 15:20:00,162.4,162.5,162.16,162.42,22376.0,157.405,157.5019,157.1723,157.4243,22376.0
2022-02-01 15:30:00,162.48,162.79,162.48,162.54,17433.0,157.4825,157.783,157.4825,157.5407,17433.0
2022-02-01 15:40:00,162.56,163.42,162.55,163.41,28462.0,157.56,158.3936,157.5503,158.3839,28462.0
2022-02-01 15:50:00,163.5,163.68,162.98,163.01,139324.0,158.4711,158.6456,157.9671,157.9962,139324.0
2022-02-02 09:30:00,163.34,163.64,162.6,163.1,85188.0,158.316,158.6068,157.5988,158.0834,85188.0
2022-02-02 09:40:00,163.01,163.56,162.18,162.32,51834.0,157.9962,158.5293,157.1917,157.3274,51834.0
2022-02-02 09:50:00,162.42,162.65,161.83,162.14,32182.0,157.4243,157.6473,156.8525,157.153,32182.0
2022-02-02 10:00:00,162.05,162.32,161.44,161.92,30567.0,157.0657,157.3274,156.4745,156.9397,30567.0
2022-02-02 10:10:00,161.97,161.97,161.05,161.71,23340.0,156.9882,156.9882,156.0965,156.7362,23340.0
2022-02-02 10:20:00,161.9,161.98,160.94,160.94,19092.0,156.9203,156.9979,155.9899,155.9899,19092.0
2022-02-02 10:30:00,160.94,161.83,160.77,161.03,235204.0,155.9899,156.8525,155.8251,156.0771,235204.0
2022-02-02 10:40:00,161.08,161.68,160.77,161.62,118300.0,156.1256,156.7071,155.8251,156.6489,118300.0
2022-02-02 10:50:00,161.63,161.63,160.72,161.41,15608.0,156.6586,156.6586,155.7766,156.4454,15608.0
2022-02-02 11:00:00,161.4,161.57,160.73,160.79,15805.0,156.4357,156.6005,155.7863,155.8445,15805.0
2022-02-02 11:10:00,160.77,160.91,160.37,160.78,32922.0,155.8251,155.9608,155.4374,155.8348,32922.0
2022-02-02 11:20:00,160.9,160.98,160.11,160.26,95880.0,155.9511,156.0286,155.1854,155.3308,95880.0
2022-02-02 11:30:00,160.25,160.61,160.14,160.3,52218.0,155.3211,155.67,155.2145,155.3695,52218.0
2022-02-02 11:40:00,160.3,160.85,160.29,160.79,27993.0,155.3695,155.9026,155.3599,155.8445,27993.0
2022-02-02 11:50:00,160.75,161.18,160.72,161.1,17056.0,155.8057,156.2225,155.7766,156.1449,17056.0
2022-02-02 12:00:00,161.13,161.39,160.85,161.21,14896.0,156.174,156.426,155.9026,156.2516,14896.0
2022-02-02 12:10:00,161.22,161.23,160.81,160.84,27842.0,156.2613,156.2709,155.8639,155.8929,27842.0
2022-02-02 12:20:00,160.97,161.08,160.89,161.01,16403.0,156.0189,156.1256,155.9414,156.0577,16403.0
2022-02-02 12:30:00,160.88,161.09,160.52,161.09,30374.0,155.9317,156.1352,155.5828,156.1352,30374.0
2022-02-02 12:40:00,161.09,161.25,160.94,161.09,19246.0,156.1352,156.2903,155.9899,156.1352,19246.0
2022-02-02 12:50:00,161.15,161.18,160.88,161.18,25194.0,156.1934,156.2225,155.9317,156.2225,25194.0
2022-02-02 13:00:00,161.13,161.65,161.03,161.22,82027.0,156.174,156.678,156.0771,156.2613,82027.0
2022-02-02 13:10:00,161.26,161.55,161.03,161.24,21947.0,156.3,156.5811,156.0771,156.2806,21947.0
2022-02-02 13:20:00,161.31,161.33,160.84,161.0,26889.0,156.3485,156.3679,155.8929,156.048,26889.0
2022-02-02 13:30:00,160.98,161.1,160.91,161.03,18750.0,156.0286,156.1449,155.9608,156.0771,18750.0
2022-02-02 13:40:00,161.07,161.39,160.89,160.96,35431.0,156.1159,156.426,155.9414,156.0092,35431.0
2022-02-02 13:50:00,161.0,161.26,160.94,161.12,17641.0,156.048,156.3,155.9899,156.1643,17641.0
2022-02-02 14:00:00,161.12,161.21,160.88,161.15,23847.0,156.1643,156.2516,155.9317,156.1934,23847.0
2022-02-02 14:10:00,161.2,161.28,160.82,161.28,23304.0,156.2419,156.3194,155.8736,156.3194,23304.0
2022-02-02 14:20:00,161.23,161.23,160.67,160.94,58615.0,156.2709,156.2709,155.7282,155.9899,58615.0
2022-02-02 14:30:00,160.91,161.34,160.88,161.32,425036.0,155.9608,156.3776,155.9317,156.3582,425036.0
2022-02-02 14:40:00,161.33,161.54,160.94,160.96,45868.0,156.3679,156.5714,155.9899,156.0092,45868.0
2022-02-02 14:50:00,161.02,161.07,160.87,160.91,22354.0,156.0674,156.1159,155.922,155.9608,22354.0
2022-02-02 15:00:00,160.9,161.36,160.67,161.36,59753.0,155.9511,156.3969,155.7282,156.3969,59753.0
2022-02-02 15:10:00,161.44,162.04,161.41,162.04,29397.0,156.4745,157.056,156.4454,157.056,29397.0
2022-02-02 15:20:00,162.1,162.12,161.08,161.3,35684.0,157.1142,157.1336,156.1256,156.3388,35684.0
2022-02-02 15:30:00,161.29,161.46,160.99,161.1,42453.0,156.3291,156.4939,156.0383,156.1449,42453.0
2022-02-02 15:40:00,161.15,161.44,161.12,161.22,111632.0,156.1934,156.4745,156.1643,156.2613,111632.0
2022-02-02 15:50:00,161.17,161.35,160.72,160.86,293855.0,156.2128,156.3873,155.7766,155.9123,293855.0
2022-02-03 09:30:00,160.22,161.17,160.0,160.99,61516.0,155.292,156.2128,155.0788,156.0383,61516.0
2022-02-03 09:40:00,161.0,161.62,160.64,161.2,35022.0,156.048,156.6489,155.6991,156.2419,35022.0
2022-02-03 09:50:00,161.07,161.25,160.74,160.8,39725.0,156.1159,156.2903,155.796,155.8542,39725.0
2022-02-03 10:00:00,160.75,161.2,160.71,161.05,36727.0,155.8057,156.2419,155.7669,156.0965,36727.0
2022-02-03 10:10:00,160.99,162.4,160.94,162.34,67442.0,156.0383,157.405,155.9899,157.3468,67442.0
2022-02-03 10:20:00,162.46,162.61,161.95,162.16,25071.0,157.4631,157.6085,156.9688,157.1723,25071.0
2022-02-03 10:30:00,162.3,162.51,161.82,162.34,39057.0,157.308,157.5116,156.8428,157.3468,39057.0
2022-02-03 10:40:00,162.4,163.31,162.28,162.81,55454.0,157.405,158.287,157.2886,157.8023,55454.0
2022-02-03 10:50:00,162.84,163.59,162.52,163.56,37567.0,157.8314,158.5584,157.5213,158.5293,37567.0
2022-02-03 11:00:00,163.6,164.13,163.31,164.06,33749.0,158.568,159.0817,158.287,159.0139,33749.0
2022-02-03 11:10:00,164.05,164.49,164.0,164.39,19525.0,159.0042,159.4307,158.9557,159.3337,19525.0
2022-02-03 11:20:00,164.33,164.42,163.83,164.14,25585.0,159.2756,159.3628,158.791,159.0914,25585.0
2022-02-03 11:30:00,164.19,164.39,163.44,163.65,46722.0,159.1399,159.3337,158.413,158.6165,46722.0
2022-02-03 11:40:00,163.71,164.07,163.52,163.92,15253.0,158.6747,159.0236,158.4905,158.8782,15253.0
2022-02-03 11:50:00,164.01,164.31,163.58,163.59,14113.0,158.9654,159.2562,158.5487,158.5584,14113.0
2022-02-03 12:00:00,163.64,163.82,163.06,163.39,29299.0,158.6068,158.7813,158.0447,158.3645,29299.0
2022-02-03 12:10:00,163.42,163.6,163.16,163.17,13584.0,158.3936,158.568,158.1416,158.1513,13584.0
2022-02-03 12:20:00,163.18,163.74,163.17,163.74,12496.0,158.161,158.7037,158.1513,158.7037,12496.0
2022-02-03 12:30:00,163.67,164.27,163.53,163.94,31189.0,158.6359,159.2174,158.5002,158.8976,31189.0
2022-02-03 12:40:00,163.97,164.07,163.66,163.79,10688.0,158.9267,159.0236,158.6262,158.7522,10688.0
2022-02-03 12:50:00,163.83,164.03,163.45,163.76,13317.0,158.791,158.9848,158.4227,158.7231,13317.0
2022-02-03 13:00:00,163.8,163.96,163.67,163.74,42141.0,158.7619,158.917,158.6359,158.7037,42141.0
2022-02-03 13:10:00,163.65,163.66,163.26,163.38,133515.0,158.6165,158.6262,158.2385,158.3548,133515.0
2022-02-03 13:20:00,163.45,163.91,163.31,163.48,26763.0,158.4227,158.8685,158.287,158.4517,26763.0
2022-02-03 13:30:00,163.5,163.77,163.49,163.5,23766.0,158.4711,158.7328,158.4614,158.4711,23766.0
2022-02-03 13:40:00,163.51,163.76,163.49,163.51,18654.0,158.4808,158.7231,158.4614,158.4808,18654.0
2022-02-03 13:50:00,163.48,163.68,163.3,163.31,22363.0,158.4517,158.6456,158.2773,158.287,22363.0
2022-02-03 14:00:00,163.31,163.69,163.27,163.67,15771.0,158.287,158.6553,158.2482,158.6359,15771.0
2022-02-03 14:10:00,163.7,164.0,163.35,163.93,14473.0,158.665,158.9557,158.3257,158.8879,14473.0
2022-02-03 14:20:00,163.89,164.14,163.74,163.78,12251.0,158.8491,159.0914,158.7037,158.7425,12251.0
2022-02-03 14:30:00,163.73,163.89,163.32,163.41,18263.0,158.694,158.8491,158.2967,158.3839,18263.0
2022-02-03 14:40:00,163.38,163.53,162.84,162.86,32866.0,158.3548,158.5002,157.8314,157.8508,32866.0
2022-02-03 14:50:00,162.95,163.07,162.78,162.9,36034.0,157.938,158.0543,157.7733,157.8896,36034.0
2022-02-03 15:00:00,162.94,162.96,162.5,162.72,44850.0,157.9283,157.9477,157.5019,157.7151,44850.0
2022-02-03 15:10:00,162.74,162.85,162.61,162.82,47571.0,157.7345,157.8411,157.6085,157.812,47571.0
2022-02-03 15:20:00,162.82,162.95,162.5,162.62,29863.0,157.812,157.938,157.5019,157.6182,29863.0
2022-02-03 15:30:00,162.64,162.65,162.07,162.33,54005.0,157.6376,157.6473,157.0851,157.3371,54005.0
2022-02-03 15:40:00,162.3,162.63,162.18,162.49,41484.0,157.308,157.6279,157.1917,157.4922,41484.0
2022-02-03 15:50:00,162.45,162.55,161.85,161.97,193662.0,157.4534,157.5503,156.8719,156.9882,193662.0
2022-02-04 09:30:00,161.01,161.38,159.53,159.63,61448.0,156.0577,156.4163,154.6232,154.7202,61448.0
2022-02-04 09:40:00,159.79,161.03,159.79,160.77,25160.0,154.8752,156.0771,154.8752,155.8251,25160.0
2022-02-04 09:50:00,160.78,161.04,159.85,160.58,21626.0,155.8348,156.0868,154.9334,155.6409,21626.0
2022-02-04 10:00:00,160.61,160.84,160.05,160.05,22711.0,155.67,155.8929,155.1272,155.1272,22711.0
2022-02-04 10:10:00,160.17,161.59,159.79,161.34,26126.0,155.2435,156.6199,154.8752,156.3776,26126.0
2022-02-04 10:20:00,161.25,161.61,160.42,160.44,59525.0,156.2903,156.6393,155.4859,155.5052,59525.0
2022-02-04 10:30:00,160.47,161.17,160.19,160.3,18372.0,155.5343,156.2128,155.2629,155.3695,18372.0
2022-02-04 10:40:00,160.34,160.34,159.35,159.42,22190.0,155.4083,155.4083,154.4488,154.5166,22190.0
2022-02-04 10:50:00,159.54,159.86,159.25,159.55,24668.0,154.6329,154.9431,154.3518,154.6426,24668.0
2022-02-04 11:00:00,159.42,159.83,159.28,159.5,18650.0,154.5166,154.914,154.3809,154.5942,18650.0
2022-02-04 11:10:00,159.56,159.57,159.08,159.36,36903.0,154.6523,154.662,154.1871,154.4585,36903.0
2022-02-04 11:20:00,159.39,160.06,158.92,159.74,23046.0,154.4875,155.1369,154.032,154.8268,23046.0
2022-02-04 11:30:00,159.74,160.1,159.5,159.73,16905.0,154.8268,155.1757,154.5942,154.8171,16905.0
2022-02-04 11:40:00,159.71,160.23,159.67,159.84,21444.0,154.7977,155.3017,154.7589,154.9237,21444.0
2022-02-04 11:50:00,159.78,159.86,159.43,159.74,12508.0,154.8655,154.9431,154.5263,154.8268,12508.0
2022-02-04 12:00:00,159.79,159.81,159.32,159.5,53966.0,154.8752,154.8946,154.4197,154.5942,53966.0
2022-02-04 12:10:00,159.5,160.19,159.34,160.19,29204.0,154.5942,155.2629,154.4391,155.2629,29204.0
2022-02-04 12:20:00,160.19,160.49,160.04,160.39,15765.0,155.2629,155.5537,155.1175,155.4568,15765.0
2022-02-04 12:30:00,160.46,160.52,160.0,160.11,9938.0,155.5246,155.5828,155.0788,155.1854,9938.0
2022-02-04 12:40:00,160.14,160.4,160.14,160.4,7955.0,155.2145,155.4665,155.2145,155.4665,7955.0
2022-02-04 12:50:00,160.4,160.63,160.31,160.63,9081.0,155.4665,155.6894,155.3792,155.6894,9081.0
2022-02-04 13:00:00,160.67,161.41,160.67,161.31,12920.0,155.7282,156.4454,155.7282,156.3485,12920.0
2022-02-04 13:10:00,161.29,161.4,161.09,161.3,10358.0,156.3291,156.4357,156.1352,156.3388,10358.0
2022-02-04 13:20:00,161.33,161.69,161.3,161.48,8639.0,156.3679,156.7168,156.3388,156.5133,8639.0
2022-02-04 13:30:00,161.5,161.67,161.38,161.58,7651.0,156.5326,156.6974,156.4163,156.6102,7651.0
2022-02-04 13:40:00,161.64,161.79,161.22,161.5,12360.0,156.6683,156.8137,156.2613,156.5326,12360.0
2022-02-04 13:50:00,161.52,161.74,161.52,161.69,9053.0,156.552,156.7653,156.552,156.7168,9053.0
2022-02-04 14:00:00,161.72,161.75,161.43,161.63,59588.0,156.7459,156.7749,156.4648,156.6586,59588.0
2022-02-04 14:10:00,161.62,162.04,161.5,161.61,125830.0,156.6489,157.056,156.5326,156.6393,125830.0
2022-02-04 14:20:00,161.67,162.28,161.67,162.07,32536.0,156.6974,157.2886,156.6974,157.0851,32536.0
2022-02-04 14:30:00,162.17,162.85,161.87,162.63,63019.0,157.182,157.8411,156.8913,157.6279,63019.0
2022-02-04 14:40:00,162.64,162.83,162.38,162.55,5982.0,157.6376,157.8217,157.3856,157.5503,5982.0
2022-02-04 14:50:00,162.53,162.84,162.44,162.72,10410.0,157.531,157.8314,157.4437,157.7151,10410.0
2022-02-04 15:00:00,162.84,163.07,162.58,162.95,30574.0,157.8314,158.0543,157.5794,157.938,30574.0
2022-02-04 15:10:00,163.03,163.58,163.02,163.3,27982.0,158.0156,158.5487,158.0059,158.2773,27982.0
2022-02-04 15:20:00,163.32,163.61,163.1,163.16,29655.0,158.2967,158.5777,158.0834,158.1416,29655.0
2022-02-04 15:30:00,163.19,163.71,163.19,163.4,46904.0,158.1707,158.6747,158.1707,158.3742,46904.0
2022-02-04 15:40:00,163.37,163.46,162.94,163.07,47549.0,158.3451,158.4324,157.9283,158.0543,47549.0
2022-02-04 15:50:00,163.08,163.46,162.53,162.74,198087.0,158.064,158.4324,157.531,157.7345,198087.0
2022-02-07 09:30:00,163.66,165.31,162.75,165.31,48073.0,158.6262,160.2255,157.7442,160.2255,48073.0
2022-02-07 09:40:00,165.31,165.47,164.25,164.41,18822.0,160.2255,160.3805,159.1981,159.3531,18822.0
2022-02-07 09:50:00,164.41,164.84,164.13,164.46,18899.0,159.3531,159.7699,159.0817,159.4016,18899.0
2022-02-07 10:00:00,164.57,165.0,164.21,164.92,42708.0,159.5082,159.925,159.1593,159.8474,42708.0
2022-02-07 10:10:00,165.0,165.01,163.61,163.77,26159.0,159.925,159.9347,158.5777,158.7328,26159.0
2022-02-07 10:20:00,163.93,164.38,163.7,164.38,10904.0,158.8879,159.3241,158.665,159.3241,10904.0
2022-02-07 10:30:00,164.34,165.1,163.9,165.07,13523.0,159.2853,160.0219,158.8588,159.9928,13523.0
2022-02-07 10:40:00,165.09,165.09,164.46,164.79,10098.0,160.0122,160.0122,159.4016,159.7214,10098.0
2022-02-07 10:50:00,164.87,165.07,164.53,164.86,128601.0,159.799,159.9928,159.4694,159.7893,128601.0
2022-02-07 11:00:00,164.8,165.0,164.51,164.53,23104.0,159.7311,159.925,159.4501,159.4694,23104.0
2022-02-07 11:10:00,164.67,164.98,164.64,164.9,11208.0,159.6051,159.9056,159.5761,159.8281,11208.0
2022-02-07 11:20:00,164.91,165.21,164.87,164.97,11512.0,159.8378,160.1285,159.799,159.8959,11512.0
2022-02-07 11:30:00,164.93,165.07,163.93,163.95,15140.0,159.8571,159.9928,158.8879,158.9073,15140.0
2022-02-07 11:40:00,163.9,163.97,163.46,163.93,9754.0,158.8588,158.9267,158.4324,158.8879,9754.0
2022-02-07 11:50:00,163.91,164.4,163.74,164.4,37977.0,158.8685,159.3434,158.7037,159.3434,37977.0
2022-02-07 12:00:00,164.3,164.57,164.06,164.4,10483.0,159.2465,159.5082,159.0139,159.3434,10483.0
2022-02-07 12:10:00,164.44,164.63,164.26,164.61,5583.0,159.3822,159.5664,159.2077,159.547,5583.0
2022-02-07 12:20:00,164.56,164.76,163.96,163.98,8354.0,159.4985,159.6924,158.917,158.9364,8354.0
2022-02-07 12:30:00,164.0,164.42,163.87,163.88,10334.0,158.9557,159.3628,158.8297,158.8394,10334.0
2022-02-07 12:40:00,163.97,164.4,163.9,164.33,18922.0,158.9267,159.3434,158.8588,159.2756,18922.0
2022-02-07 12:50:00,164.32,164.44,163.83,163.85,6660.0,159.2659,159.3822,158.791,158.8104,6660.0
2022-02-07 13:00:00,163.97,164.28,163.84,164.22,14908.0,158.9267,159.2271,158.8007,159.169,14908.0
2022-02-07 13:10:00,164.22,164.74,164.22,164.62,19691.0,159.169,159.673,159.169,159.5567,19691.0
2022-02-07 13:20:00,164.56,164.79,164.37,164.69,8703.0,159.4985,159.7214,159.3144,159.6245,8703.0
2022-02-07 13:30:00,164.74,165.21,164.63,165.17,24742.0,159.673,160.1285,159.5664,160.0898,24742.0
2022-02-07 13:40:00,165.16,165.31,164.84,164.99,19771.0,160.0801,160.2255,159.7699,159.9153,19771.0
2022-02-07 13:50:00,165.03,165.29,164.98,165.28,14998.0,159.9541,160.2061,159.9056,160.1964,14998.0
2022-02-07 14:00:00,165.28,165.47,165.23,165.42,17531.0,160.1964,160.3805,160.1479,160.3321,17531.0
2022-02-07 14:10:00,165.45,165.64,165.23,165.34,15742.0,160.3611,160.5453,160.1479,160.2545,15742.0
2022-02-07 14:20:00,165.41,165.75,165.41,165.66,21041.0,160.3224,160.6519,160.3224,160.5647,21041.0
2022-02-07 14:30:00,165.76,165.97,165.66,165.85,29849.0,160.6616,160.8652,160.5647,160.7488,29849.0
2022-02-07 14:40:00,165.88,166.58,165.83,166.09,44804.0,160.7779,161.4564,160.7295,160.9815,44804.0
2022-02-07 14:50:00,166.14,166.44,166.04,166.33,28529.0,161.0299,161.3207,160.933,161.2141,28529.0
2022-02-07 15:00:00,166.35,166.48,166.18,166.33,26143.0,161.2335,161.3595,161.0687,161.2141,26143.0
2022-02-07 15:10:00,166.33,166.95,166.25,166.87,49770.0,161.2141,161.815,161.1365,161.7375,49770.0
2022-02-07 15:20:00,166.89,167.21,166.83,167.0,91900.0,161.7569,162.067,161.6987,161.8635,91900.0
2022-02-07 15:30:00,167.01,167.24,166.22,166.26,43554.0,161.8732,162.0961,161.1075,161.1462,43554.0
2022-02-07 15:40:00,166.26,166.75,166.18,166.24,63871.0,161.1462,161.6212,161.0687,161.1268,63871.0
2022-02-07 15:50:00,166.28,166.79,165.66,166.09,144142.0,161.1656,161.6599,160.5647,160.9815,144142.0
2022-02-08 09:30:00,167.06,167.3,165.3,166.13,38931.0,161.9216,162.1542,160.2158,161.0202,38931.0
2022-02-08 09:40:00,165.94,167.02,165.94,166.68,15829.0,160.8361,161.8829,160.8361,161.5533,15829.0
2022-02-08 09:50:00,166.62,167.45,166.36,166.91,21394.0,161.4952,162.2996,161.2432,161.7762,21394.0
2022-02-08 10:00:00,166.89,166.92,165.59,166.69,24791.0,161.7569,161.7859,160.4968,161.563,24791.0
2022-02-08 10:10:00,166.65,167.78,166.64,167.34,22956.0,161.5242,162.6195,161.5145,162.193,22956.0
2022-02-08 10:20:00,167.41,168.74,167.4,168.6,67083.0,162.2609,163.55,162.2512,163.4143,67083.0
2022-02-08 10:30:00,168.57,169.58,168.27,169.41,66660.0,163.3852,164.3641,163.0944,164.1993,66660.0
2022-02-08 10:40:00,169.36,169.65,168.85,169.51,29735.0,164.1509,164.432,163.6566,164.2963,29735.0
2022-02-08 10:50:00,169.51,169.51,168.76,168.76,39294.0,164.2963,164.2963,163.5693,163.5693,39294.0
2022-02-08 11:00:00,168.82,169.35,168.82,169.09,31568.0,163.6275,164.1412,163.6275,163.8892,31568.0
2022-02-08 11:10:00,169.04,169.39,168.72,169.39,40463.0,163.8407,164.18,163.5306,164.18,40463.0
2022-02-08 11:20:00,169.32,169.42,168.9,169.39,18548.0,164.1121,164.209,163.705,164.18,18548.0
2022-02-08 11:30:00,169.39,169.73,169.36,169.58,20018.0,164.18,164.5095,164.1509,164.3641,20018.0
2022-02-08 11:40:00,169.54,169.79,169.42,169.79,14666.0,164.3253,164.5677,164.209,164.5677,14666.0
2022-02-08 11:50:00,169.77,170.3,169.69,169.87,57482.0,164.5483,165.062,164.4707,164.6452,57482.0
2022-02-08 12:00:00,169.88,169.98,169.65,169.71,15509.0,164.6549,164.7518,164.432,164.4901,15509.0
2022-02-08 12:10:00,169.74,169.74,169.23,169.28,9687.0,164.5192,164.5192,164.0249,164.0733,9687.0
2022-02-08 12:20:00,169.22,169.7,169.22,169.58,46203.0,164.0152,164.4804,164.0152,164.3641,46203.0
2022-02-08 12:30:00,169.65,170.19,169.65,170.1,66917.0,164.432,164.9554,164.432,164.8681,66917.0
2022-02-08 12:40:00,170.1,170.27,170.01,170.1,27982.0,164.8681,165.0329,164.7809,164.8681,27982.0
2022-02-08 12:50:00,170.11,170.34,169.92,170.06,22161.0,164.8778,165.1007,164.6937,164.8294,22161.0
2022-02-08 13:00:00,170.06,170.31,169.89,170.09,26625.0,164.8294,165.0717,164.6646,164.8584,26625.0
2022-02-08 13:10:00,170.09,170.19,169.89,170.08,11480.0,164.8584,164.9554,164.6646,164.8487,11480.0
2022-02-08 13:20:00,170.03,170.17,169.79,169.91,9382.0,164.8003,164.936,164.5677,164.684,9382.0
2022-02-08 13:30:00,169.87,170.34,169.84,169.85,15270.0,164.6452,165.1007,164.6161,164.6258,15270.0
2022-02-08 13:40:00,169.91,170.27,169.8,170.2,9118.0,164.684,165.0329,164.5774,164.965,9118.0
2022-02-08 13:50:00,170.21,170.65,170.1,170.56,18301.0,164.9747,165.4012,164.8681,165.314,18301.0
2022-02-08 14:00:00,170.55,170.77,170.52,170.69,15083.0,165.3043,165.5175,165.2752,165.44,15083.0
2022-02-08 14:10:00,170.65,170.74,170.48,170.56,17035.0,165.4012,165.4884,165.2364,165.314,17035.0
2022-02-08 14:20:00,170.55,170.55,169.93,170.18,20218.0,165.3043,165.3043,164.7034,164.9457,20218.0
2022-02-08 14:30:00,170.17,170.55,170.03,170.03,28929.0,164.936,165.3043,164.8003,164.8003,28929.0
2022-02-08 14:40:00,170.05,170.26,169.95,170.26,17906.0,164.8197,165.0232,164.7227,165.0232,17906.0
2022-02-08 14:50:00,170.26,171.0,170.23,170.5,67852.0,165.0232,165.7404,164.9941,165.2558,67852.0
2022-02-08 15:00:00,170.5,170.64,170.29,170.52,23099.0,165.2558,165.3915,165.0523,165.2752,23099.0
2022-02-08 15:10:00,170.59,171.71,170.59,171.66,63918.0,165.3431,166.4286,165.3431,166.3801,63918.0
2022-02-08 15:20:00,171.7,171.75,171.3,171.51,52064.0,166.4189,166.4674,166.0312,166.2348,52064.0
2022-02-08 15:30:00,171.56,171.86,171.45,171.7,54433.0,166.2832,166.574,166.1766,166.4189,54433.0
2022-02-08 15:40:00,171.71,171.99,171.41,171.47,83807.0,166.4286,166.7,166.1378,166.196,83807.0
2022-02-08 15:50:00,171.51,172.04,171.34,171.53,160070.0,166.2348,166.7485,166.07,166.2541,160070.0
2022-02-09 09:30:00,172.56,174.98,172.28,173.91,99935.0,167.2525,169.598,166.9811,168.5609,99935.0
2022-02-09 09:40:00,174.0,176.52,174.0,175.53,103445.0,168.6482,171.0907,168.6482,170.1311,103445.0
2022-02-09 09:50:00,175.55,175.55,174.03,174.39,81831.0,170.1505,170.1505,168.6772,169.0262,81831.0
2022-02-09 10:00:00,174.31,174.87,173.82,174.33,36485.0,168.9486,169.4914,168.4737,168.968,36485.0
2022-02-09 10:10:00,174.39,174.77,173.69,174.36,27394.0,169.0262,169.3945,168.3477,168.9971,27394.0
2022-02-09 10:20:00,174.28,174.5,173.28,173.44,36713.0,168.9196,169.1328,167.9503,168.1054,36713.0
2022-02-09 10:30:00,173.49,174.3,173.45,173.95,26207.0,168.1539,168.9389,168.1151,168.5997,26207.0
2022-02-09 10:40:00,174.02,174.17,173.5,174.08,20069.0,168.6676,168.8129,168.1635,168.7257,20069.0
2022-02-09 10:50:00,174.23,174.4,174.06,174.34,21959.0,168.8711,169.0359,168.7063,168.9777,21959.0
2022-02-09 11:00:00,174.38,174.66,174.1,174.16,26750.0,169.0165,169.2879,168.7451,168.8032,26750.0
2022-02-09 11:10:00,174.19,174.34,173.48,173.48,26790.0,168.8323,168.9777,168.1442,168.1442,26790.0
2022-02-09 11:20:00,173.48,173.56,172.86,172.86,16059.0,168.1442,168.2217,167.5432,167.5432,16059.0
2022-02-09 11:30:00,172.82,173.11,172.78,172.94,23589.0,167.5045,167.7855,167.4657,167.6208,23589.0
2022-02-09 11:40:00,172.94,173.07,172.66,172.94,21861.0,167.6208,167.7468,167.3494,167.6208,21861.0
2022-02-09 11:50:00,172.87,173.3,172.67,172.7,12466.0,167.5529,167.9697,167.3591,167.3882,12466.0
2022-02-09 12:00:00,172.69,172.74,172.03,172.33,18663.0,167.3785,167.4269,166.7388,167.0295,18663.0
2022-02-09 12:10:00,172.31,172.76,172.08,172.74,9846.0,167.0101,167.4463,166.7872,167.4269,9846.0
2022-02-09 12:20:00,172.75,173.18,172.66,173.13,20002.0,167.4366,167.8534,167.3494,167.8049,20002.0
2022-02-09 12:30:00,173.19,173.19,172.79,172.95,17492.0,167.8631,167.8631,167.4754,167.6305,17492.0
2022-02-09 12:40:00,173.0,173.19,172.97,173.09,10961.0,167.6789,167.8631,167.6498,167.7662,10961.0
2022-02-09 12:50:00,173.13,173.44,173.02,173.28,13192.0,167.8049,168.1054,167.6983,167.9503,13192.0
2022-02-09 13:00:00,173.25,173.38,173.1,173.19,11300.0,167.9212,168.0472,167.7759,167.8631,11300.0
2022-02-09 13:10:00,173.23,173.39,173.15,173.2,10857.0,167.9019,168.0569,167.8243,167.8728,10857.0
2022-02-09 13:20:00,173.18,173.37,173.01,173.37,14418.0,167.8534,168.0375,167.6886,168.0375,14418.0
2022-02-09 13:30:00,173.41,173.65,173.33,173.53,11510.0,168.0763,168.3089,167.9988,168.1926,11510.0
2022-02-09 13:40:00,173.6,173.6,173.38,173.54,21788.0,168.2605,168.2605,168.0472,168.2023,21788.0
2022-02-09 13:50:00,173.52,173.69,173.28,173.64,7729.0,168.1829,168.3477,167.9503,168.2992,7729.0
2022-02-09 14:00:00,173.68,173.76,173.44,173.53,12599.0,168.338,168.4156,168.1054,168.1926,12599.0
2022-02-09 14:10:00,173.59,173.65,173.34,173.44,9612.0,168.2508,168.3089,168.0085,168.1054,9612.0
2022-02-09 14:20:00,173.42,173.68,173.4,173.59,11616.0,168.086,168.338,168.0666,168.2508,11616.0
2022-02-09 14:30:00,173.58,173.69,173.48,173.56,9737.0,168.2411,168.3477,168.1442,168.2217,9737.0
2022-02-09 14:40:00,173.58,173.59,173.32,173.48,10181.0,168.2411,168.2508,167.9891,168.1442,10181.0
2022-02-09 14:50:00,173.55,173.64,173.18,173.25,9577.0,168.212,168.2992,167.8534,167.9212,9577.0
2022-02-09 15:00:00,173.31,173.45,173.03,173.04,14453.0,167.9794,168.1151,167.708,167.7177,14453.0
2022-02-09 15:10:00,173.1,173.33,173.07,173.25,11796.0,167.7759,167.9988,167.7468,167.9212,11796.0
2022-02-09 15:20:00,173.28,173.42,173.2,173.38,21927.0,167.9503,168.086,167.8728,168.0472,21927.0
2022-02-09 15:30:00,173.36,173.84,173.32,173.52,40426.0,168.0279,168.4931,167.9891,168.1829,40426.0
2022-02-09 15:40:00,173.48,173.54,173.07,173.46,63921.0,168.1442,168.2023,167.7468,168.1248,63921.0
2022-02-09 15:50:00,173.51,173.78,173.27,173.54,183069.0,168.1732,168.4349,167.9406,168.2023,183069.0
2022-02-10 09:30:00,170.89,173.0,170.0,172.97,111685.0,165.6338,167.6789,164.7712,167.6498,111685.0
2022-02-10 09:40:00,172.98,175.04,172.88,174.75,56098.0,167.6595,169.6562,167.5626,169.3751,56098.0
2022-02-10 09:50:00,174.61,175.66,174.5,175.05,38952.0,169.2394,170.2571,169.1328,169.6659,38952.0
2022-02-10 10:00:00,174.51,175.33,174.34,175.11,30715.0,169.1425,169.9373,168.9777,169.724,30715.0
2022-02-10 10:10:00,175.15,176.05,175.05,175.67,41855.0,169.7628,170.6351,169.6659,170.2668,41855.0
2022-02-10 10:20:00,175.6,175.75,175.39,175.6,20482.0,170.199,170.3443,169.9954,170.199,20482.0
2022-02-10 10:30:00,175.63,176.3,175.51,176.16,12371.0,170.228,170.8774,170.1117,170.7417,12371.0
2022-02-10 10:40:00,176.08,176.48,175.6,175.96,23433.0,170.6642,171.0519,170.199,170.5479,23433.0
2022-02-10 10:50:00,175.98,176.05,175.21,175.34,19506.0,170.5673,170.6351,169.821,169.947,19506.0
2022-02-10 11:00:00,175.34,175.62,174.82,175.44,14373.0,169.947,170.2183,169.4429,170.0439,14373.0
2022-02-10 11:10:00,175.5,175.58,175.0,175.07,14693.0,170.102,170.1796,169.6174,169.6853,14693.0
2022-02-10 11:20:00,175.06,175.08,174.61,174.96,10110.0,169.6756,169.695,169.2394,169.5786,10110.0
2022-02-10 11:30:00,174.88,174.89,174.5,174.72,14628.0,169.5011,169.5108,169.1328,169.346,14628.0
2022-02-10 11:40:00,174.72,175.41,174.72,175.38,11602.0,169.346,170.0148,169.346,169.9857,11602.0
2022-02-10 11:50:00,175.36,175.91,175.25,175.91,10167.0,169.9663,170.4994,169.8597,170.4994,10167.0
2022-02-10 12:00:00,175.87,175.92,175.44,175.73,6719.0,170.4607,170.5091,170.0439,170.325,6719.0
2022-02-10 12:10:00,175.82,175.9,175.62,175.76,6000.0,170.4122,170.4897,170.2183,170.354,6000.0
2022-02-10 12:20:00,175.69,176.09,175.68,176.09,10451.0,170.2862,170.6739,170.2765,170.6739,10451.0
2022-02-10 12:30:00,176.09,176.45,176.0,176.42,11840.0,170.6739,171.0228,170.5867,170.9937,11840.0
2022-02-10 12:40:00,176.43,176.45,174.78,175.17,16292.0,171.0034,171.0228,169.4042,169.7822,16292.0
2022-02-10 12:50:00,175.19,175.51,174.98,175.26,7861.0,169.8016,170.1117,169.598,169.8694,7861.0
2022-02-10 13:00:00,175.25,175.39,174.92,175.11,13879.0,169.8597,169.9954,169.5399,169.724,13879.0
2022-02-10 13:10:00,175.14,175.21,174.18,174.21,14932.0,169.7531,169.821,168.8226,168.8517,14932.0
2022-02-10 13:20:00,174.23,174.69,174.15,174.34,13762.0,168.8711,169.3169,168.7936,168.9777,13762.0
2022-02-10 13:30:00,174.27,174.37,173.28,173.64,18089.0,168.9099,169.0068,167.9503,168.2992,18089.0
2022-02-10 13:40:00,173.78,174.69,173.7,174.29,16453.0,168.4349,169.3169,168.3574,168.9292,16453.0
2022-02-10 13:50:00,174.49,174.69,174.19,174.69,20223.0,169.1231,169.3169,168.8323,169.3169,20223.0
2022-02-10 14:00:00,174.75,174.75,174.05,174.51,16859.0,169.3751,169.3751,168.6966,169.1425,16859.0
2022-02-10 14:10:00,174.37,174.43,174.0,174.11,31657.0,169.0068,169.0649,168.6482,168.7548,31657.0
2022-02-10 14:20:00,174.01,174.78,173.83,174.67,12150.0,168.6579,169.4042,168.4834,169.2976,12150.0
2022-02-10 14:30:00,174.74,175.14,174.6,174.77,20381.0,169.3654,169.7531,169.2297,169.3945,20381.0
2022-02-10 14:40:00,174.84,175.51,174.84,174.95,18408.0,169.4623,170.1117,169.4623,169.5689,18408.0
2022-02-10 14:50:00,175.0,175.11,174.55,174.68,21063.0,169.6174,169.724,169.1813,169.3073,21063.0
2022-02-10 15:00:00,174.74,174.8,174.44,174.75,15940.0,169.3654,169.4236,169.0746,169.3751,15940.0
2022-02-10 15:10:00,174.91,175.24,174.64,174.75,18901.0,169.5302,169.85,169.2685,169.3751,18901.0
2022-02-10 15:20:00,174.82,175.3,174.59,175.08,9636.0,169.4429,169.9082,169.22,169.695,9636.0
2022-02-10 15:30:00,175.03,175.03,174.42,174.65,26598.0,169.6465,169.6465,169.0553,169.2782,26598.0
2022-02-10 15:40:00,174.63,174.85,173.75,174.07,144888.0,169.2588,169.472,168.4059,168.716,144888.0
2022-02-10 15:50:00,174.0,174.99,173.74,174.69,152205.0,168.6482,169.6077,168.3962,169.3169,152205.0
2022-02-11 09:30:00,175.01,175.93,174.18,174.98,40649.0,169.6271,170.5188,168.8226,169.598,40649.0
2022-02-11 09:40:00,174.98,175.92,174.88,175.72,16332.0,169.598,170.5091,169.5011,170.3153,16332.0
2022-02-11 09:50:00,175.77,175.8,173.83,174.15,25304.0,170.3637,170.3928,168.4834,168.7936,25304.0
2022-02-11 10:00:00,174.28,175.91,174.28,175.74,11339.0,168.9196,170.4994,168.9196,170.3347,11339.0
2022-02-11 10:10:00,175.64,176.28,175.47,176.2,17783.0,170.2377,170.858,170.073,170.7805,17783.0
2022-02-11 10:20:00,176.34,176.84,176.23,176.48,23313.0,170.9162,171.4008,170.8096,171.0519,23313.0
2022-02-11 10:30:00,176.56,176.88,176.24,176.76,22911.0,171.1294,171.4396,170.8193,171.3233,22911.0
2022-02-11 10:40:00,176.84,177.04,176.75,176.89,24002.0,171.4008,171.5947,171.3136,171.4493,24002.0
2022-02-11 10:50:00,176.9,176.99,176.23,176.75,28479.0,171.459,171.5462,170.8096,171.3136,28479.0
2022-02-11 11:00:00,176.72,177.23,176.33,176.33,30899.0,171.2845,171.7788,170.9065,170.9065,30899.0
2022-02-11 11:10:00,176.22,176.34,175.86,176.28,20347.0,170.7999,170.9162,170.451,170.858,20347.0
2022-02-11 11:20:00,176.31,176.53,175.95,176.07,23433.0,170.8871,171.1004,170.5382,170.6545,23433.0
2022-02-11 11:30:00,176.06,176.15,175.18,175.26,25184.0,170.6448,170.732,169.7919,169.8694,25184.0
2022-02-11 11:40:00,175.33,175.52,174.84,175.42,33307.0,169.9373,170.1214,169.4623,170.0245,33307.0
2022-02-11 11:50:00,175.36,175.71,175.13,175.55,16622.0,169.9663,170.3056,169.7434,170.1505,16622.0
2022-02-11 12:00:00,175.42,176.03,175.36,175.86,13250.0,170.0245,170.6157,169.9663,170.451,13250.0
2022-02-11 12:10:00,175.93,176.15,175.52,175.65,18039.0,170.5188,170.732,170.1214,170.2474,18039.0
2022-02-11 12:20:00,175.65,175.91,175.42,175.68,11081.0,170.2474,170.4994,170.0245,170.2765,11081.0
2022-02-11 12:30:00,175.72,175.83,175.52,175.58,8455.0,170.3153,170.4219,170.1214,170.1796,8455.0
2022-02-11 12:40:00,175.62,175.77,175.03,175.22,11544.0,170.2183,170.3637,169.6465,169.8306,11544.0
2022-02-11 12:50:00,175.12,175.17,174.33,174.69,20695.0,169.7337,169.7822,168.968,169.3169,20695.0
2022-02-11 13:00:00,174.75,174.99,174.43,174.93,13092.0,169.3751,169.6077,169.0649,169.5496,13092.0
2022-02-11 13:10:00,174.93,174.93,174.13,174.38,11395.0,169.5496,169.5496,168.7742,169.0165,11395.0
2022-02-11 13:20:00,174.39,174.66,174.22,174.23,16697.0,169.0262,169.2879,168.8614,168.8711,16697.0
2022-02-11 13:30:00,174.12,174.2,172.51,172.55,26158.0,168.7645,168.842,167.204,167.2428,26158.0
2022-02-11 13:40:00,172.45,172.85,171.08,171.25,63306.0,167.1458,167.5335,165.818,165.9828,63306.0
2022-02-11 13:50:00,171.4,171.76,170.81,171.15,47583.0,166.1281,166.4771,165.5563,165.8858,47583.0
2022-02-11 14:00:00,171.06,171.54,169.56,170.22,53354.0,165.7986,166.2638,164.3447,164.9844,53354.0
2022-02-11 14:10:00,170.34,171.2,170.19,170.93,41511.0,165.1007,165.9343,164.9554,165.6726,41511.0
2022-02-11 14:20:00,170.92,171.21,169.88,170.05,52593.0,165.6629,165.944,164.6549,164.8197,52593.0
2022-02-11 14:30:00,170.06,170.98,169.79,170.83,33025.0,164.8294,165.7211,164.5677,165.5757,33025.0
2022-02-11 14:40:00,170.79,170.8,169.53,169.69,30271.0,165.5369,165.5466,164.3157,164.4707,30271.0
2022-02-11 14:50:00,169.53,170.01,169.01,169.96,42013.0,164.3157,164.7809,163.8116,164.7324,42013.0
2022-02-11 15:00:00,169.94,170.99,169.53,169.64,38053.0,164.713,165.7307,164.3157,164.4223,38053.0
2022-02-11 15:10:00,169.62,170.35,169.23,169.42,43944.0,164.4029,165.1104,164.0249,164.209,43944.0
2022-02-11 15:20:00,169.42,169.77,169.03,169.45,75491.0,164.209,164.5483,163.831,164.2381,75491.0
2022-02-11 15:30:00,169.4,169.77,168.89,169.38,58744.0,164.1897,164.5483,163.6953,164.1703,58744.0
2022-02-11 15:40:00,169.35,170.04,168.68,170.02,69266.0,164.1412,164.81,163.4918,164.7906,69266.0
2022-02-11 15:50:00,169.89,170.61,169.5,169.87,380062.0,164.6646,165.3624,164.2866,164.6452,380062.0
2022-02-14 09:30:00,170.55,172.4,170.55,171.85,62278.0,165.3043,167.0974,165.3043,166.5643,62278.0
2022-02-14 09:40:00,171.82,173.72,171.81,173.23,47172.0,166.5352,168.3768,166.5255,167.9019,47172.0
2022-02-14 09:50:00,173.14,174.4,173.0,173.06,52929.0,167.8146,169.0359,167.6789,167.7371,52929.0
2022-02-14 10:00:00,172.99,173.17,171.76,172.6,34327.0,167.6692,167.8437,166.4771,167.2912,34327.0
2022-02-14 10:10:00,172.55,173.63,172.06,172.63,41508.0,167.2428,168.2895,166.7678,167.3203,41508.0
2022-02-14 10:20:00,172.47,173.21,172.34,172.58,25328.0,167.1652,167.8825,167.0392,167.2718,25328.0
2022-02-14 10:30:00,172.73,172.74,171.51,172.05,26664.0,167.4172,167.4269,166.2348,166.7581,26664.0
2022-02-14 10:40:00,172.08,172.89,171.97,172.57,26309.0,166.7872,167.5723,166.6806,167.2622,26309.0
2022-02-14 10:50:00,172.79,172.79,171.93,172.28,29955.0,167.4754,167.4754,166.6418,166.9811,29955.0
2022-02-14 11:00:00,172.28,173.05,172.22,172.75,24551.0,166.9811,167.7274,166.9229,167.4366,24551.0
2022-02-14 11:10:00,172.77,173.52,172.46,173.52,27407.0,167.456,168.1829,167.1555,168.1829,27407.0
2022-02-14 11:20:00,173.44,173.64,173.02,173.35,23566.0,168.1054,168.2992,167.6983,168.0182,23566.0
2022-02-14 11:30:00,173.33,173.46,172.3,172.37,22397.0,167.9988,168.1248,167.0005,167.0683,22397.0
2022-02-14 11:40:00,172.49,173.07,172.49,172.99,12135.0,167.1846,167.7468,167.1846,167.6692,12135.0
2022-02-14 11:50:00,172.9,172.9,172.29,172.72,11355.0,167.582,167.582,166.9908,167.4075,11355.0
2022-02-14 12:00:00,172.71,172.97,172.44,172.47,14341.0,167.3978,167.6498,167.1362,167.1652,14341.0
2022-02-14 12:10:00,172.56,172.93,172.39,172.88,16478.0,167.2525,167.6111,167.0877,167.5626,16478.0
2022-02-14 12:20:00,172.86,173.32,172.83,173.31,22234.0,167.5432,167.9891,167.5142,167.9794,22234.0
2022-02-14 12:30:00,173.32,173.62,172.84,172.99,22929.0,167.9891,168.2799,167.5238,167.6692,22929.0
2022-02-14 12:40:00,172.95,173.36,172.95,173.17,43325.0,167.6305,168.0279,167.6305,167.8437,43325.0
2022-02-14 12:50:00,173.2,173.2,172.68,172.79,11933.0,167.8728,167.8728,167.3688,167.4754,11933.0
2022-02-14 13:00:00,172.81,172.96,172.54,172.92,21154.0,167.4948,167.6402,167.2331,167.6014,21154.0
2022-02-14 13:10:00,172.97,173.01,172.13,172.44,14057.0,167.6498,167.6886,166.8357,167.1362,14057.0
2022-02-14 13:20:00,172.45,172.52,171.57,171.83,16835.0,167.1458,167.2137,166.2929,166.5449,16835.0
2022-02-14 13:30:00,171.84,172.18,171.41,172.09,41040.0,166.5546,166.8841,166.1378,166.7969,41040.0
2022-02-14 13:40:00,172.07,172.07,171.24,171.34,22050.0,166.7775,166.7775,165.9731,166.07,22050.0
2022-02-14 13:50:00,171.3,171.3,169.74,170.04,33805.0,166.0312,166.0312,164.5192,164.81,33805.0
2022-02-14 14:00:00,169.92,170.27,169.42,169.75,28003.0,164.6937,165.0329,164.209,164.5289,28003.0
2022-02-14 14:10:00,169.74,170.33,169.57,170.21,28964.0,164.5192,165.091,164.3544,164.9747,28964.0
2022-02-14 14:20:00,170.25,171.28,169.83,170.87,32638.0,165.0135,166.0118,164.6064,165.6144,32638.0
2022-02-14 14:30:00,170.78,171.27,170.16,170.42,51837.0,165.5272,166.0021,164.9263,165.1783,51837.0
2022-02-14 14:40:00,170.43,170.68,170.01,170.3,40539.0,165.188,165.4303,164.7809,165.062,40539.0
2022-02-14 14:50:00,170.5,171.3,170.39,171.08,26041.0,165.2558,166.0312,165.1492,165.818,26041.0
2022-02-14 15:00:00,171.02,171.21,170.5,171.09,37396.0,165.7598,165.944,165.2558,165.8277,37396.0
2022-02-14 15:10:00,171.02,171.24,170.68,170.72,30790.0,165.7598,165.9731,165.4303,165.4691,30790.0
2022-02-14 15:20:00,170.66,171.47,170.49,171.36,27386.0,165.4109,166.196,165.2461,166.0894,27386.0
2022-02-14 15:30:00,171.32,171.81,171.05,171.43,38990.0,166.0506,166.5255,165.7889,166.1572,38990.0
2022-02-14 15:40:00,171.46,171.8,170.94,171.52,71629.0,166.1863,166.5158,165.6823,166.2444,71629.0
2022-02-14 15:50:00,171.5,171.85,171.01,171.33,219192.0,166.2251,166.5643,165.7501,166.0603,219192.0
2022-02-15 09:30:00,175.9,179.0,174.54,178.69,290566.0,170.4897,173.4944,169.1716,173.1939,290566.0
2022-02-15 09:40:00,178.68,179.69,177.15,179.19,148105.0,173.1842,174.1632,171.7013,173.6785,148105.0
2022-02-15 09:50:00,179.22,180.25,178.65,178.82,163062.0,173.7076,174.7059,173.1551,173.3199,163062.0
2022-02-15 10:00:00,178.76,179.22,177.68,177.77,115335.0,173.2618,173.7076,172.215,172.3022,115335.0
2022-02-15 10:10:00,177.69,179.4,177.13,179.2,93524.0,172.2247,173.8821,171.6819,173.6882,93524.0
2022-02-15 10:20:00,179.24,181.03,179.08,180.66,72008.0,173.727,175.4619,173.5719,175.1033,72008.0
2022-02-15 10:30:00,180.71,181.08,179.66,180.73,58819.0,175.1518,175.5104,174.1341,175.1712,58819.0
2022-02-15 10:40:00,180.85,180.85,180.0,180.34,44968.0,175.2875,175.2875,174.4636,174.7932,44968.0
2022-02-15 10:50:00,180.44,181.08,180.36,180.7,44353.0,174.8901,175.5104,174.8125,175.1421,44353.0
2022-02-15 11:00:00,180.65,181.05,180.0,180.8,51801.0,175.0936,175.4813,174.4636,175.239,51801.0
2022-02-15 11:10:00,180.8,181.08,180.26,180.74,27124.0,175.239,175.5104,174.7156,175.1809,27124.0
2022-02-15 11:20:00,180.78,181.35,180.14,180.51,76056.0,175.2196,175.7721,174.5993,174.9579,76056.0
2022-02-15 11:30:00,180.41,180.93,179.63,179.73,54390.0,174.861,175.365,174.105,174.2019,54390.0
2022-02-15 11:40:00,179.66,179.97,179.33,179.33,45569.0,174.1341,174.4345,173.8142,173.8142,45569.0
2022-02-15 11:50:00,179.27,179.79,179.23,179.53,33981.0,173.7561,174.2601,173.7173,174.0081,33981.0
2022-02-15 12:00:00,179.69,179.79,178.84,179.55,44256.0,174.1632,174.2601,173.3393,174.0275,44256.0
2022-02-15 12:10:00,179.55,179.57,178.27,178.44,54689.0,174.0275,174.0468,172.7868,172.9516,54689.0
2022-02-15 12:20:00,178.35,178.62,177.94,178.6,48848.0,172.8644,173.1261,172.467,173.1067,48848.0
2022-02-15 12:30:00,178.63,179.01,178.07,178.59,37852.0,173.1358,173.5041,172.593,173.097,37852.0
2022-02-15 12:40:00,178.69,178.74,178.02,178.09,29463.0,173.1939,173.2424,172.5445,172.6124,29463.0
2022-02-15 12:50:00,178.08,178.11,177.76,177.9,50237.0,172.6027,172.6318,172.2925,172.4282,50237.0
2022-02-15 13:00:00,178.03,179.07,178.02,178.81,31197.0,172.5542,173.5622,172.5445,173.3102,31197.0
2022-02-15 13:10:00,178.78,179.11,178.63,178.7,39452.0,173.2811,173.601,173.1358,173.2036,39452.0
2022-02-15 13:20:00,178.7,179.53,178.6,179.2,41261.0,173.2036,174.0081,173.1067,173.6882,41261.0
2022-02-15 13:30:00,179.19,179.36,179.1,179.13,30121.0,173.6785,173.8433,173.5913,173.6204,30121.0
2022-02-15 13:40:00,179.17,179.55,178.93,179.55,26749.0,173.6592,174.0275,173.4265,174.0275,26749.0
2022-02-15 13:50:00,179.58,179.81,179.28,179.55,26169.0,174.0565,174.2795,173.7658,174.0275,26169.0
2022-02-15 14:00:00,179.55,179.63,178.86,179.11,25284.0,174.0275,174.105,173.3587,173.601,25284.0
2022-02-15 14:10:00,179.16,179.59,179.12,179.42,16366.0,173.6495,174.0662,173.6107,173.9015,16366.0
2022-02-15 14:20:00,179.37,179.62,179.22,179.62,20759.0,173.853,174.0953,173.7076,174.0953,20759.0
2022-02-15 14:30:00,179.62,180.14,179.62,180.08,29502.0,174.0953,174.5993,174.0953,174.5412,29502.0
2022-02-15 14:40:00,180.11,180.11,179.81,179.86,56449.0,174.5702,174.5702,174.2795,174.3279,56449.0
2022-02-15 14:50:00,179.83,180.46,179.71,180.16,44209.0,174.2989,174.9095,174.1825,174.6187,44209.0
2022-02-15 15:00:00,180.11,180.47,180.03,180.16,24267.0,174.5702,174.9192,174.4927,174.6187,24267.0
2022-02-15 15:10:00,180.17,180.23,179.92,180.02,29257.0,174.6284,174.6865,174.3861,174.483,29257.0
2022-02-15 15:20:00,180.02,180.31,179.99,180.23,48045.0,174.483,174.7641,174.4539,174.6865,48045.0
2022-02-15 15:30:00,180.29,180.75,179.8,179.84,56971.0,174.7447,175.1906,174.2698,174.3085,56971.0
2022-02-15 15:40:00,179.89,180.55,179.6,180.35,87482.0,174.357,174.9967,174.0759,174.8029,87482.0
2022-02-15 15:50:00,180.39,181.34,180.39,181.18,159949.0,174.8416,175.7624,174.8416,175.6073,159949.0
2022-02-16 09:30:00,178.31,181.46,178.0,180.97,175587.0,172.8256,175.8787,172.5251,175.4038,175587.0
2022-02-16 09:40:00,180.65,181.98,180.21,181.69,67082.0,175.0936,176.3827,174.6672,176.1016,67082.0
2022-02-16 09:50:00,181.61,181.61,180.64,180.72,50513.0,176.0241,176.0241,175.0839,175.1615,50513.0
2022-02-16 10:00:00,180.63,181.96,180.06,181.4,52641.0,175.0742,176.3633,174.5218,175.8206,52641.0
2022-02-16 10:10:00,181.6,181.87,180.37,181.06,34682.0,176.0144,176.2761,174.8222,175.491,34682.0
2022-02-16 10:20:00,180.91,181.3,180.45,180.72,42080.0,175.3456,175.7236,174.8998,175.1615,42080.0
2022-02-16 10:30:00,180.79,181.35,180.44,180.91,33691.0,175.2293,175.7721,174.8901,175.3456,33691.0
2022-02-16 10:40:00,181.0,181.01,180.47,180.47,32999.0,175.4329,175.4426,174.9192,174.9192,32999.0
2022-02-16 10:50:00,180.5,181.73,180.38,180.83,49228.0,174.9482,176.1404,174.8319,175.2681,49228.0
2022-02-16 11:00:00,180.84,181.14,180.5,180.99,24441.0,175.2778,175.5686,174.9482,175.4232,24441.0
2022-02-16 11:10:00,180.98,181.32,180.49,181.02,43581.0,175.4135,175.743,174.9386,175.4522,43581.0
2022-02-16 11:20:00,181.23,181.89,181.09,181.88,19606.0,175.6558,176.2955,175.5201,176.2858,19606.0
2022-02-16 11:30:00,181.84,182.12,181.25,181.46,39969.0,176.247,176.5184,175.6752,175.8787,39969.0
2022-02-16 11:40:00,181.43,181.75,181.4,181.74,14292.0,175.8496,176.1598,175.8206,176.1501,14292.0
2022-02-16 11:50:00,181.74,181.82,181.24,181.3,14936.0,176.1501,176.2276,175.6655,175.7236,14936.0
2022-02-16 12:00:00,181.32,181.37,180.76,180.99,15506.0,175.743,175.7915,175.2002,175.4232,15506.0
2022-02-16 12:10:00,181.02,181.87,180.98,181.76,25134.0,175.4522,176.2761,175.4135,176.1695,25134.0
2022-02-16 12:20:00,181.78,181.84,181.1,181.11,18128.0,176.1889,176.247,175.5298,175.5395,18128.0
2022-02-16 12:30:00,181.08,181.08,180.41,180.86,35568.0,175.5104,175.5104,174.861,175.2972,35568.0
2022-02-16 12:40:00,180.95,181.21,180.82,181.12,14471.0,175.3844,175.6364,175.2584,175.5492,14471.0
2022-02-16 12:50:00,181.14,181.34,180.94,181.25,14819.0,175.5686,175.7624,175.3747,175.6752,14819.0
2022-02-16 13:00:00,181.22,181.45,181.01,181.41,19454.0,175.6461,175.869,175.4426,175.8303,19454.0
2022-02-16 13:10:00,181.49,181.68,181.32,181.48,17713.0,175.9078,176.0919,175.743,175.8981,17713.0
2022-02-16 13:20:00,181.5,181.69,181.22,181.23,10007.0,175.9175,176.1016,175.6461,175.6558,10007.0
2022-02-16 13:30:00,181.24,181.58,181.02,181.51,24918.0,175.6655,175.995,175.4522,175.9272,24918.0
2022-02-16 13:40:00,181.48,181.9,181.33,181.84,18442.0,175.8981,176.3052,175.7527,176.247,18442.0
2022-02-16 13:50:00,181.86,182.35,181.86,182.31,26623.0,176.2664,176.7413,176.2664,176.7026,26623.0
2022-02-16 14:00:00,182.34,182.92,181.3,182.67,47376.0,176.7316,177.2938,175.7236,177.0515,47376.0
2022-02-16 14:10:00,182.66,183.41,182.31,183.28,44431.0,177.0418,177.7687,176.7026,177.6427,44431.0
2022-02-16 14:20:00,183.32,183.78,183.2,183.62,36118.0,177.6815,178.1274,177.5652,177.9723,36118.0
2022-02-16 14:30:00,183.65,183.99,183.56,183.71,51019.0,178.0014,178.3309,177.9141,178.0595,51019.0
2022-02-16 14:40:00,183.74,183.92,183.5,183.52,48218.0,178.0886,178.2631,177.856,177.8754,48218.0
2022-02-16 14:50:00,183.5,184.43,183.47,184.4,50915.0,177.856,178.7574,177.8269,178.7283,50915.0
2022-02-16 15:00:00,184.43,184.98,184.33,184.96,69416.0,178.7574,179.2904,178.6604,179.2711,69416.0
2022-02-16 15:10:00,184.93,184.99,184.27,184.62,60684.0,179.242,179.3001,178.6023,178.9415,60684.0
2022-02-16 15:20:00,184.57,184.74,184.31,184.49,40652.0,178.8931,179.0578,178.6411,178.8155,40652.0
2022-02-16 15:30:00,184.46,184.5,183.83,184.25,57889.0,178.7864,178.8252,178.1758,178.5829,57889.0
2022-02-16 15:40:00,184.28,184.39,183.21,183.28,136792.0,178.612,178.7186,177.5749,177.6427,136792.0
2022-02-16 15:50:00,183.3,183.55,183.05,183.26,196758.0,177.6621,177.9044,177.4198,177.6234,196758.0
2022-02-17 09:30:00,179.74,180.8,179.55,180.8,134479.0,174.2116,175.239,174.0275,175.239,134479.0
2022-02-17 09:40:00,180.83,181.2,179.92,180.43,30105.0,175.2681,175.6267,174.3861,174.8804,30105.0
2022-02-17 09:50:00,180.34,180.34,177.97,178.39,93301.0,174.7932,174.7932,172.4961,172.9031,93301.0
2022-02-17 10:00:00,178.33,179.54,178.03,179.0,80702.0,172.845,174.0178,172.5542,173.4944,80702.0
2022-02-17 10:10:00,178.95,179.65,177.71,179.0,164618.0,173.4459,174.1244,172.2441,173.4944,164618.0
2022-02-17 10:20:00,179.03,179.14,178.51,178.8,41955.0,173.5235,173.6301,173.0195,173.3005,41955.0
2022-02-17 10:30:00,178.86,179.38,178.76,179.0,28023.0,173.3587,173.8627,173.2618,173.4944,28023.0
2022-02-17 10:40:00,178.99,179.92,178.99,179.53,30514.0,173.4847,174.3861,173.4847,174.0081,30514.0
2022-02-17 10:50:00,179.49,180.12,179.15,180.09,42850.0,173.9693,174.5799,173.6398,174.5509,42850.0
2022-02-17 11:00:00,180.17,180.55,179.95,180.39,31729.0,174.6284,174.9967,174.4152,174.8416,31729.0
2022-02-17 11:10:00,180.53,181.36,180.39,181.25,35979.0,174.9773,175.7818,174.8416,175.6752,35979.0
2022-02-17 11:20:00,181.25,181.74,181.25,181.56,27979.0,175.6752,176.1501,175.6752,175.9756,27979.0
2022-02-17 11:30:00,181.43,181.49,180.85,180.87,22797.0,175.8496,175.9078,175.2875,175.3069,22797.0
2022-02-17 11:40:00,180.9,181.61,180.75,181.6,11790.0,175.3359,176.0241,175.1906,176.0144,11790.0
2022-02-17 11:50:00,181.58,181.59,181.1,181.24,16437.0,175.995,176.0047,175.5298,175.6655,16437.0
2022-02-17 12:00:00,181.23,181.33,180.85,181.28,24358.0,175.6558,175.7527,175.2875,175.7043,24358.0
2022-02-17 12:10:00,181.35,181.53,181.16,181.45,10987.0,175.7721,175.9466,175.5879,175.869,10987.0
2022-02-17 12:20:00,181.43,181.78,181.41,181.59,17274.0,175.8496,176.1889,175.8303,176.0047,17274.0
2022-02-17 12:30:00,181.57,181.66,181.24,181.24,13703.0,175.9853,176.0726,175.6655,175.6655,13703.0
2022-02-17 12:40:00,181.24,181.24,180.68,180.69,33384.0,175.6655,175.6655,175.1227,175.1324,33384.0
2022-02-17 12:50:00,180.74,181.02,180.7,180.87,15448.0,175.1809,175.4522,175.1421,175.3069,15448.0
2022-02-17 13:00:00,180.89,180.94,180.62,180.63,15422.0,175.3262,175.3747,175.0646,175.0742,15422.0
2022-02-17 13:10:00,180.62,180.63,179.75,179.75,39562.0,175.0646,175.0742,174.2213,174.2213,39562.0
2022-02-17 13:20:00,179.74,179.85,179.19,179.3,18179.0,174.2116,174.3182,173.6785,173.7852,18179.0
2022-02-17 13:30:00,179.28,179.68,179.2,179.22,25223.0,173.7658,174.1535,173.6882,173.7076,25223.0
2022-02-17 13:40:00,179.23,179.41,179.07,179.07,26024.0,173.7173,173.8918,173.5622,173.5622,26024.0
2022-02-17 13:50:00,179.09,179.51,179.07,179.33,18617.0,173.5816,173.9887,173.5622,173.8142,18617.0
2022-02-17 14:00:00,179.31,179.34,178.57,178.62,29366.0,173.7948,173.8239,173.0776,173.1261,29366.0
2022-02-17 14:10:00,178.56,178.78,178.38,178.77,40458.0,173.0679,173.2811,172.8935,173.2715,40458.0
2022-02-17 14:20:00,178.72,178.82,178.33,178.73,46173.0,173.223,173.3199,172.845,173.2327,46173.0
2022-02-17 14:30:00,178.72,178.75,178.49,178.57,24922.0,173.223,173.2521,173.0001,173.0776,24922.0
2022-02-17 14:40:00,178.56,178.97,178.55,178.84,19789.0,173.0679,173.4653,173.0582,173.3393,19789.0
2022-02-17 14:50:00,178.76,178.76,178.19,178.19,22608.0,173.2618,173.2618,172.7093,172.7093,22608.0
2022-02-17 15:00:00,178.31,178.4,177.74,177.78,62318.0,172.8256,172.9128,172.2731,172.3119,62318.0
2022-02-17 15:10:00,177.8,178.17,177.73,177.98,58031.0,172.3313,172.6899,172.2634,172.5058,58031.0
2022-02-17 15:20:00,177.92,179.02,177.92,178.5,56353.0,172.4476,173.5138,172.4476,173.0098,56353.0
2022-02-17 15:30:00,178.46,178.69,177.78,178.68,52964.0,172.971,173.1939,172.3119,173.1842,52964.0
2022-02-17 15:40:00,178.69,178.9,178.43,178.44,62160.0,173.1939,173.3975,172.9419,172.9516,62160.0
2022-02-17 15:50:00,178.43,178.57,177.78,178.16,241700.0,172.9419,173.0776,172.3119,172.6802,241700.0
2022-02-18 09:30:00,177.58,179.54,177.32,178.03,102170.0,172.1181,174.0178,171.8661,172.5542,102170.0
2022-02-18 09:40:00,177.95,178.5,177.3,178.44,22566.0,172.4767,173.0098,171.8467,172.9516,22566.0
2022-02-18 09:50:00,178.47,179.07,178.26,178.56,31280.0,172.9807,173.5622,172.7771,173.0679,31280.0
2022-02-18 10:00:00,178.48,178.71,178.17,178.47,26581.0,172.9904,173.2133,172.6899,172.9807,26581.0
2022-02-18 10:10:00,178.56,178.91,178.06,178.19,16402.0,173.0679,173.4071,172.5833,172.7093,16402.0
2022-02-18 10:20:00,178.22,178.24,177.3,177.5,26289.0,172.7384,172.7578,171.8467,172.0405,26289.0
2022-02-18 10:30:00,177.54,177.54,176.59,177.28,47414.0,172.0793,172.0793,171.1585,171.8273,47414.0
2022-02-18 10:40:00,177.4,177.43,176.38,176.61,36919.0,171.9436,171.9727,170.955,171.1779,36919.0
2022-02-18 10:50:00,176.67,176.76,176.13,176.31,20657.0,171.236,171.3233,170.7127,170.8871,20657.0
2022-02-18 11:00:00,176.37,176.42,175.24,175.71,19363.0,170.9453,170.9937,169.85,170.3056,19363.0
2022-02-18 11:10:00,175.74,176.49,175.51,176.39,32591.0,170.3347,171.0616,170.1117,170.9647,32591.0
2022-02-18 11:20:00,176.44,176.88,176.04,176.12,26740.0,171.0131,171.4396,170.6254,170.703,26740.0
2022-02-18 11:30:00,176.08,176.15,175.68,175.9,21772.0,170.6642,170.732,170.2765,170.4897,21772.0
2022-02-18 11:40:00,175.91,176.05,175.73,175.81,22972.0,170.4994,170.6351,170.325,170.4025,22972.0
2022-02-18 11:50:00,175.87,175.87,175.17,175.41,20486.0,170.4607,170.4607,169.7822,170.0148,20486.0
2022-02-18 12:00:00,175.47,176.0,175.27,176.0,17096.0,170.073,170.5867,169.8791,170.5867,17096.0
2022-02-18 12:10:00,176.0,176.36,175.75,176.06,21294.0,170.5867,170.9356,170.3443,170.6448,21294.0
2022-02-18 12:20:00,176.0,176.12,175.78,175.84,19517.0,170.5867,170.703,170.3734,170.4316,19517.0
2022-02-18 12:30:00,175.81,176.11,175.07,175.15,18415.0,170.4025,170.6933,169.6853,169.7628,18415.0
2022-02-18 12:40:00,175.16,175.4,175.02,175.02,18069.0,169.7725,170.0051,169.6368,169.6368,18069.0
2022-02-18 12:50:00,175.02,175.34,174.94,175.28,18232.0,169.6368,169.947,169.5593,169.8888,18232.0
2022-02-18 13:00:00,175.26,175.47,175.21,175.34,8973.0,169.8694,170.073,169.821,169.947,8973.0
2022-02-18 13:10:00,175.31,175.32,174.8,174.88,13167.0,169.9179,169.9276,169.4236,169.5011,13167.0
2022-02-18 13:20:00,174.86,175.53,174.85,175.22,16256.0,169.4817,170.1311,169.472,169.8306,16256.0
2022-02-18 13:30:00,175.17,175.58,175.02,175.52,15217.0,169.7822,170.1796,169.6368,170.1214,15217.0
2022-02-18 13:40:00,175.53,175.69,175.28,175.46,18167.0,170.1311,170.2862,169.8888,170.0633,18167.0
2022-02-18 13:50:00,175.55,175.86,175.55,175.64,11167.0,170.1505,170.451,170.1505,170.2377,11167.0
2022-02-18 14:00:00,175.66,176.03,175.43,175.81,38475.0,170.2571,170.6157,170.0342,170.4025,38475.0
2022-02-18 14:10:00,175.76,175.94,175.48,175.91,27262.0,170.354,170.5285,170.0826,170.4994,27262.0
2022-02-18 14:20:00,175.87,176.55,175.8,176.53,59208.0,170.4607,171.1197,170.3928,171.1004,59208.0
2022-02-18 14:30:00,176.45,176.85,175.88,175.97,33414.0,171.0228,171.4105,170.4703,170.5576,33414.0
2022-02-18 14:40:00,175.96,176.02,175.47,175.5,25344.0,170.5479,170.606,170.073,170.102,25344.0
2022-02-18 14:50:00,175.47,176.53,175.42,176.23,18861.0,170.073,171.1004,170.0245,170.8096,18861.0
2022-02-18 15:00:00,176.27,176.57,175.57,175.84,36656.0,170.8483,171.1391,170.1699,170.4316,36656.0
2022-02-18 15:10:00,175.77,176.1,175.3,175.36,33224.0,170.3637,170.6836,169.9082,169.9663,33224.0
2022-02-18 15:20:00,175.4,175.48,174.97,174.98,34953.0,170.0051,170.0826,169.5883,169.598,34953.0
2022-02-18 15:30:00,174.89,175.23,174.8,175.02,77823.0,169.5108,169.8403,169.4236,169.6368,77823.0
2022-02-18 15:40:00,175.06,175.67,175.02,175.5,79574.0,169.6756,170.2668,169.6368,170.102,79574.0
2022-02-18 15:50:00,175.38,175.65,174.72,174.92,310423.0,169.9857,170.2474,169.346,169.5399,310423.0
2022-02-22 09:30:00,174.76,175.04,173.33,173.94,195590.0,169.3848,169.6562,167.9988,168.59,195590.0
2022-02-22 09:40:00,173.92,175.41,173.66,174.72,76993.0,168.5706,170.0148,168.3186,169.346,76993.0
2022-02-22 09:50:00,174.67,175.82,174.67,175.03,58864.0,169.2976,170.4122,169.2976,169.6465,58864.0
2022-02-22 10:00:00,175.08,175.08,173.7,174.48,20965.0,169.695,169.695,168.3574,169.1134,20965.0
2022-02-22 10:10:00,174.38,175.07,173.88,174.67,20168.0,169.0165,169.6853,168.5319,169.2976,20168.0
2022-02-22 10:20:00,174.69,175.07,174.31,174.82,22312.0,169.3169,169.6853,168.9486,169.4429,22312.0
2022-02-22 10:30:00,174.85,174.85,173.89,173.94,29631.0,169.472,169.472,168.5416,168.59,29631.0
2022-02-22 10:40:00,173.88,174.25,173.73,174.07,16047.0,168.5319,168.8905,168.3865,168.716,16047.0
2022-02-22 10:50:00,173.94,173.94,173.06,173.2,23929.0,168.59,168.59,167.7371,167.8728,23929.0
2022-02-22 11:00:00,173.2,173.48,172.33,172.41,40241.0,167.8728,168.1442,167.0295,167.1071,40241.0
2022-02-22 11:10:00,172.41,172.88,172.27,172.67,19713.0,167.1071,167.5626,166.9714,167.3591,19713.0
2022-02-22 11:20:00,172.6,173.23,172.5,172.72,38288.0,167.2912,167.9019,167.1943,167.4075,38288.0
2022-02-22 11:30:00,172.63,173.34,172.63,173.02,6690.0,167.3203,168.0085,167.3203,167.6983,6690.0
2022-02-22 11:40:00,173.05,173.16,172.5,172.71,15201.0,167.7274,167.834,167.1943,167.3978,15201.0
2022-02-22 11:50:00,172.79,172.95,171.59,172.22,63887.0,167.4754,167.6305,166.3123,166.9229,63887.0
2022-02-22 12:00:00,172.15,172.9,171.95,172.9,22456.0,166.8551,167.582,166.6612,167.582,22456.0
2022-02-22 12:10:00,172.82,172.82,172.32,172.32,4257.0,167.5045,167.5045,167.0198,167.0198,4257.0
2022-02-22 12:20:00,172.48,172.54,172.13,172.48,14110.0,167.1749,167.2331,166.8357,167.1749,14110.0
2022-02-22 12:30:00,172.4,172.56,172.23,172.33,7518.0,167.0974,167.2525,166.9326,167.0295,7518.0
2022-02-22 12:40:00,172.27,172.28,171.66,171.77,12991.0,166.9714,166.9811,166.3801,166.4868,12991.0
2022-02-22 12:50:00,171.73,172.14,171.71,171.83,9059.0,166.448,166.8454,166.4286,166.5449,9059.0
2022-02-22 13:00:00,171.94,172.16,171.78,172.0,8747.0,166.6515,166.8648,166.4965,166.7097,8747.0
2022-02-22 13:10:00,172.25,172.28,171.45,171.5,6983.0,166.952,166.9811,166.1766,166.2251,6983.0
2022-02-22 13:20:00,171.46,171.71,171.39,171.65,8031.0,166.1863,166.4286,166.1184,166.3704,8031.0
2022-02-22 13:30:00,171.69,171.81,171.32,171.35,8830.0,166.4092,166.5255,166.0506,166.0797,8830.0
2022-02-22 13:40:00,171.42,171.49,170.72,170.81,17332.0,166.1475,166.2154,165.4691,165.5563,17332.0
2022-02-22 13:50:00,170.71,170.71,170.26,170.51,18198.0,165.4594,165.4594,165.0232,165.2655,18198.0
2022-02-22 14:00:00,170.43,170.5,169.81,170.02,47570.0,165.188,165.2558,164.587,164.7906,47570.0
2022-02-22 14:10:00,170.07,170.67,169.91,170.66,19016.0,164.839,165.4206,164.684,165.4109,19016.0
2022-02-22 14:20:00,170.83,171.49,170.44,171.07,25107.0,165.5757,166.2154,165.1977,165.8083,25107.0
2022-02-22 14:30:00,171.03,171.83,170.83,171.34,38795.0,165.7695,166.5449,165.5757,166.07,38795.0
2022-02-22 14:40:00,171.63,172.67,171.4,172.54,37630.0,166.3511,167.3591,166.1281,167.2331,37630.0
2022-02-22 14:50:00,172.6,173.63,172.45,173.11,49343.0,167.2912,168.2895,167.1458,167.7855,49343.0
2022-02-22 15:00:00,173.12,174.12,173.11,173.67,25428.0,167.7952,168.7645,167.7855,168.3283,25428.0
2022-02-22 15:10:00,173.72,174.25,173.58,173.71,23801.0,168.3768,168.8905,168.2411,168.3671,23801.0
2022-02-22 15:20:00,173.66,174.37,173.43,174.17,28005.0,168.3186,169.0068,168.0957,168.8129,28005.0
2022-02-22 15:30:00,174.18,174.54,173.79,174.36,43494.0,168.8226,169.1716,168.4446,168.9971,43494.0
2022-02-22 15:40:00,174.45,174.45,173.12,173.33,53569.0,169.0843,169.0843,167.7952,167.9988,53569.0
2022-02-22 15:50:00,173.31,173.31,172.53,173.12,197082.0,167.9794,167.9794,167.2234,167.7952,197082.0
2022-02-23 09:30:00,174.01,174.55,173.63,174.06,40354.0,168.6579,169.1813,168.2895,168.7063,40354.0
2022-02-23 09:40:00,173.83,174.04,173.26,173.34,35986.0,168.4834,168.6869,167.9309,168.0085,35986.0
2022-02-23 09:50:00,173.28,173.9,172.75,173.52,48323.0,167.9503,168.5512,167.4366,168.1829,48323.0
2022-02-23 10:00:00,173.53,173.6,170.86,171.03,76691.0,168.1926,168.2605,165.6047,165.7695,76691.0
2022-02-23 10:10:00,170.83,171.53,170.35,170.46,139345.0,165.5757,166.2541,165.1104,165.2171,139345.0
2022-02-23 10:20:00,170.44,171.04,169.97,170.29,31168.0,165.1977,165.7792,164.7421,165.0523,31168.0
2022-02-23 10:30:00,170.31,170.95,169.77,170.92,38006.0,165.0717,165.692,164.5483,165.6629,38006.0
2022-02-23 10:40:00,170.92,171.04,170.21,170.21,36244.0,165.6629,165.7792,164.9747,164.9747,36244.0
2022-02-23 10:50:00,170.19,171.41,170.02,170.89,42676.0,164.9554,166.1378,164.7906,165.6338,42676.0
2022-02-23 11:00:00,170.8,170.94,170.42,170.6,47377.0,165.5466,165.6823,165.1783,165.3527,47377.0
2022-02-23 11:10:00,170.56,170.81,170.3,170.59,14294.0,165.314,165.5563,165.062,165.3431,14294.0
2022-02-23 11:20:00,170.63,171.26,170.59,171.1,45700.0,165.3818,165.9924,165.3431,165.8374,45700.0
2022-02-23 11:30:00,171.17,172.54,170.93,171.74,57307.0,165.9052,167.2331,165.6726,166.4577,57307.0
2022-02-23 11:40:00,171.79,171.91,171.44,171.74,37324.0,166.5061,166.6225,166.1669,166.4577,37324.0
2022-02-23 11:50:00,171.8,172.75,171.54,172.52,28723.0,166.5158,167.4366,166.2638,167.2137,28723.0
2022-02-23 12:00:00,172.42,173.63,172.18,173.36,132846.0,167.1168,168.2895,166.8841,168.0279,132846.0
2022-02-23 12:10:00,173.34,173.48,172.8,173.27,46275.0,168.0085,168.1442,167.4851,167.9406,46275.0
2022-02-23 12:20:00,173.29,173.46,173.15,173.37,80229.0,167.96,168.1248,167.8243,168.0375,80229.0
2022-02-23 12:30:00,173.46,173.7,172.96,173.0,29773.0,168.1248,168.3574,167.6402,167.6789,29773.0
2022-02-23 12:40:00,172.98,173.2,172.65,172.66,16775.0,167.6595,167.8728,167.3397,167.3494,16775.0
2022-02-23 12:50:00,172.68,172.68,172.14,172.14,16085.0,167.3688,167.3688,166.8454,166.8454,16085.0
2022-02-23 13:00:00,172.11,172.14,171.53,171.6,10139.0,166.8163,166.8454,166.2541,166.322,10139.0
2022-02-23 13:10:00,171.63,171.73,170.83,171.25,59862.0,166.3511,166.448,165.5757,165.9828,59862.0
2022-02-23 13:20:00,171.25,171.27,170.55,170.55,11965.0,165.9828,166.0021,165.3043,165.3043,11965.0
2022-02-23 13:30:00,170.73,170.81,170.37,170.58,9877.0,165.4787,165.5563,165.1298,165.3334,9877.0
2022-02-23 13:40:00,170.64,171.19,170.58,171.0,19617.0,165.3915,165.9246,165.3334,165.7404,19617.0
2022-02-23 13:50:00,171.07,171.16,170.22,170.45,13714.0,165.8083,165.8955,164.9844,165.2074,13714.0
2022-02-23 14:00:00,170.41,170.52,169.44,170.0,52719.0,165.1686,165.2752,164.2284,164.7712,52719.0
2022-02-23 14:10:00,170.04,170.31,169.69,170.16,17994.0,164.81,165.0717,164.4707,164.9263,17994.0
2022-02-23 14:20:00,170.11,170.31,169.16,169.21,28549.0,164.8778,165.0717,163.957,164.0055,28549.0
2022-02-23 14:30:00,169.35,169.57,169.17,169.47,23301.0,164.1412,164.3544,163.9667,164.2575,23301.0
2022-02-23 14:40:00,169.44,169.48,168.71,169.11,56602.0,164.2284,164.2672,163.5209,163.9086,56602.0
2022-02-23 14:50:00,169.05,169.21,168.47,168.58,55658.0,163.8504,164.0055,163.2883,163.3949,55658.0
2022-02-23 15:00:00,168.57,168.88,167.73,167.97,90073.0,163.3852,163.6856,162.571,162.8036,90073.0
2022-02-23 15:10:00,167.99,168.39,167.8,167.85,52564.0,162.823,163.2107,162.6389,162.6873,52564.0
2022-02-23 15:20:00,167.88,168.57,167.8,168.45,28290.0,162.7164,163.3852,162.6389,163.2689,28290.0
2022-02-23 15:30:00,168.44,168.5,167.86,168.11,68825.0,163.2592,163.3173,162.697,162.9393,68825.0
2022-02-23 15:40:00,168.12,168.55,168.06,168.13,91210.0,162.949,163.3658,162.8909,162.9587,91210.0
2022-02-23 15:50:00,168.07,168.17,167.36,167.97,279250.0,162.9006,162.9975,162.2124,162.8036,279250.0
2022-02-24 09:30:00,163.06,164.69,162.95,164.37,233939.0,158.0447,159.6245,157.938,159.3144,233939.0
2022-02-24 09:40:00,164.23,164.65,163.06,164.19,46672.0,159.1787,159.5858,158.0447,159.1399,46672.0
2022-02-24 09:50:00,164.3,165.74,164.27,165.54,168415.0,159.2465,160.6422,159.2174,160.4484,168415.0
2022-02-24 10:00:00,165.46,165.46,164.0,165.02,54236.0,160.3708,160.3708,158.9557,159.9444,54236.0
2022-02-24 10:10:00,165.06,166.75,164.95,166.5,126318.0,159.9831,161.6212,159.8765,161.3789,126318.0
2022-02-24 10:20:00,166.47,166.68,164.92,164.94,67724.0,161.3498,161.5533,159.8474,159.8668,67724.0
2022-02-24 10:30:00,164.93,165.16,164.0,164.53,43088.0,159.8571,160.0801,158.9557,159.4694,43088.0
2022-02-24 10:40:00,164.4,166.16,164.0,165.65,51398.0,159.3434,161.0493,158.9557,160.555,51398.0
2022-02-24 10:50:00,165.63,166.18,165.37,165.61,38977.0,160.5356,161.0687,160.2836,160.5162,38977.0
2022-02-24 11:00:00,165.61,166.27,165.08,166.22,17455.0,160.5162,161.1559,160.0025,161.1075,17455.0
2022-02-24 11:10:00,166.13,166.89,165.78,166.61,42887.0,161.0202,161.7569,160.681,161.4855,42887.0
2022-02-24 11:20:00,166.7,166.7,165.57,165.64,21617.0,161.5727,161.5727,160.4775,160.5453,21617.0
2022-02-24 11:30:00,165.77,165.88,164.85,165.17,18760.0,160.6713,160.7779,159.7796,160.0898,18760.0
2022-02-24 11:40:00,165.2,165.4,164.56,165.27,15186.0,160.1188,160.3127,159.4985,160.1867,15186.0
2022-02-24 11:50:00,165.37,166.13,165.36,166.01,22695.0,160.2836,161.0202,160.2739,160.9039,22695.0
2022-02-24 12:00:00,166.04,166.57,165.81,165.89,25375.0,160.933,161.4467,160.7101,160.7876,25375.0
2022-02-24 12:10:00,165.9,165.98,165.14,165.48,22245.0,160.7973,160.8748,160.0607,160.3902,22245.0
2022-02-24 12:20:00,165.46,165.51,164.86,165.44,25903.0,160.3708,160.4193,159.7893,160.3515,25903.0
2022-02-24 12:30:00,165.42,166.15,165.11,165.81,56425.0,160.3321,161.0396,160.0316,160.7101,56425.0
2022-02-24 12:40:00,165.88,166.12,165.57,165.63,19674.0,160.7779,161.0105,160.4775,160.5356,19674.0
2022-02-24 12:50:00,165.59,165.76,164.97,165.0,44317.0,160.4968,160.6616,159.8959,159.925,44317.0
2022-02-24 13:00:00,165.0,165.79,164.78,165.71,21911.0,159.925,160.6907,159.7118,160.6131,21911.0
2022-02-24 13:10:00,165.61,165.73,165.21,165.37,35761.0,160.5162,160.6325,160.1285,160.2836,35761.0
2022-02-24 13:20:00,165.33,165.53,165.14,165.25,29720.0,160.2448,160.4387,160.0607,160.1673,29720.0
2022-02-24 13:30:00,165.09,165.86,165.09,165.74,31848.0,160.0122,160.7585,160.0122,160.6422,31848.0
2022-02-24 13:40:00,165.8,166.74,165.0,166.74,31434.0,160.7004,161.6115,159.925,161.6115,31434.0
2022-02-24 13:50:00,166.69,166.84,165.38,165.47,24386.0,161.563,161.7084,160.2933,160.3805,24386.0
2022-02-24 14:00:00,165.51,165.76,165.16,165.28,28384.0,160.4193,160.6616,160.0801,160.1964,28384.0
2022-02-24 14:10:00,165.3,166.32,165.3,166.28,60724.0,160.2158,161.2044,160.2158,161.1656,60724.0
2022-02-24 14:20:00,166.29,166.29,165.77,165.99,34300.0,161.1753,161.1753,160.6713,160.8845,34300.0
2022-02-24 14:30:00,165.99,167.86,165.91,167.85,77355.0,160.8845,162.697,160.807,162.6873,77355.0
2022-02-24 14:40:00,167.9,167.9,167.0,167.52,45091.0,162.7358,162.7358,161.8635,162.3675,45091.0
2022-02-24 14:50:00,167.52,168.0,167.2,167.99,53941.0,162.3675,162.8327,162.0573,162.823,53941.0
2022-02-24 15:00:00,168.07,169.26,167.89,168.38,101778.0,162.9006,164.054,162.7261,163.201,101778.0
2022-02-24 15:10:00,168.38,168.69,168.16,168.47,68227.0,163.201,163.5015,162.9878,163.2883,68227.0
2022-02-24 15:20:00,168.43,168.43,167.84,167.89,60891.0,163.2495,163.2495,162.6776,162.7261,60891.0
2022-02-24 15:30:00,167.85,169.55,167.84,169.42,41640.0,162.6873,164.335,162.6776,164.209,41640.0
2022-02-24 15:40:00,169.45,169.54,168.27,168.27,92445.0,164.2381,164.3253,163.0944,163.0944,92445.0
2022-02-24 15:50:00,168.41,169.47,168.39,168.74,426865.0,163.2301,164.2575,163.2107,163.55,426865.0
2022-02-25 09:30:00,170.43,171.92,169.67,170.44,69932.0,165.188,166.6321,164.4513,165.1977,69932.0
2022-02-25 09:40:00,170.34,170.79,168.92,169.73,30307.0,165.1007,165.5369,163.7244,164.5095,30307.0
2022-02-25 09:50:00,169.71,170.37,169.71,169.86,25950.0,164.4901,165.1298,164.4901,164.6355,25950.0
2022-02-25 10:00:00,169.73,169.73,168.43,169.54,39464.0,164.5095,164.5095,163.2495,164.3253,39464.0
2022-02-25 10:10:00,169.51,169.79,168.59,169.53,28900.0,164.2963,164.5677,163.4046,164.3157,28900.0
2022-02-25 10:20:00,169.45,169.67,169.07,169.48,22205.0,164.2381,164.4513,163.8698,164.2672,22205.0
2022-02-25 10:30:00,169.49,169.59,168.7,168.8,20665.0,164.2769,164.3738,163.5112,163.6081,20665.0
2022-02-25 10:40:00,168.85,169.98,168.74,169.98,26843.0,163.6566,164.7518,163.55,164.7518,26843.0
2022-02-25 10:50:00,169.88,170.33,169.7,169.91,36454.0,164.6549,165.091,164.4804,164.684,36454.0
2022-02-25 11:00:00,169.99,170.25,169.34,170.22,23224.0,164.7615,165.0135,164.1315,164.9844,23224.0
2022-02-25 11:10:00,170.2,171.18,170.15,171.18,68718.0,164.965,165.9149,164.9166,165.9149,68718.0
2022-02-25 11:20:00,171.2,171.6,171.07,171.2,37026.0,165.9343,166.322,165.8083,165.9343,37026.0
2022-02-25 11:30:00,171.24,171.63,171.07,171.25,65352.0,165.9731,166.3511,165.8083,165.9828,65352.0
2022-02-25 11:40:00,171.31,171.65,171.05,171.65,27564.0,166.0409,166.3704,165.7889,166.3704,27564.0
2022-02-25 11:50:00,171.64,172.72,171.6,172.72,128767.0,166.3608,167.4075,166.322,167.4075,128767.0
2022-02-25 12:00:00,172.63,173.38,172.5,172.91,82464.0,167.3203,168.0472,167.1943,167.5917,82464.0
2022-02-25 12:10:00,172.9,173.25,172.44,173.18,28924.0,167.582,167.9212,167.1362,167.8534,28924.0
2022-02-25 12:20:00,173.17,173.31,172.86,173.2,33670.0,167.8437,167.9794,167.5432,167.8728,33670.0
2022-02-25 12:30:00,173.31,173.74,173.31,173.74,34493.0,167.9794,168.3962,167.9794,168.3962,34493.0
2022-02-25 12:40:00,173.72,173.87,173.5,173.53,21581.0,168.3768,168.5222,168.1635,168.1926,21581.0
2022-02-25 12:50:00,173.55,173.56,172.82,173.14,33859.0,168.212,168.2217,167.5045,167.8146,33859.0
2022-02-25 13:00:00,173.27,173.74,172.95,173.0,16624.0,167.9406,168.3962,167.6305,167.6789,16624.0
2022-02-25 13:10:00,173.04,173.47,172.7,173.47,22071.0,167.7177,168.1345,167.3882,168.1345,22071.0
2022-02-25 13:20:00,173.52,173.79,173.33,173.78,20677.0,168.1829,168.4446,167.9988,168.4349,20677.0
2022-02-25 13:30:00,173.79,174.12,173.51,173.8,18449.0,168.4446,168.7645,168.1732,168.4543,18449.0
2022-02-25 13:40:00,173.85,174.41,173.84,174.24,24901.0,168.5028,169.0456,168.4931,168.8808,24901.0
2022-02-25 13:50:00,174.23,174.28,173.57,173.84,24253.0,168.8711,168.9196,168.2314,168.4931,24253.0
2022-02-25 14:00:00,173.88,173.97,173.42,173.42,16472.0,168.5319,168.6191,168.086,168.086,16472.0
2022-02-25 14:10:00,173.47,173.66,173.2,173.61,19013.0,168.1345,168.3186,167.8728,168.2702,19013.0
2022-02-25 14:20:00,173.66,174.04,173.66,173.86,18120.0,168.3186,168.6869,168.3186,168.5125,18120.0
2022-02-25 14:30:00,173.93,174.02,173.55,173.69,51217.0,168.5803,168.6676,168.212,168.3477,51217.0
2022-02-25 14:40:00,173.74,173.94,173.64,173.64,32811.0,168.3962,168.59,168.2992,168.2992,32811.0
2022-02-25 14:50:00,173.62,173.81,173.29,173.62,25872.0,168.2799,168.464,167.96,168.2799,25872.0
2022-02-25 15:00:00,173.58,173.68,173.27,173.54,19013.0,168.2411,168.338,167.9406,168.2023,19013.0
2022-02-25 15:10:00,173.5,173.96,173.27,173.93,28662.0,168.1635,168.6094,167.9406,168.5803,28662.0
2022-02-25 15:20:00,173.93,174.18,173.73,173.75,45330.0,168.5803,168.8226,168.3865,168.4059,45330.0
2022-02-25 15:30:00,173.76,173.84,173.12,173.49,53010.0,168.4156,168.4931,167.7952,168.1539,53010.0
2022-02-25 15:40:00,173.5,174.0,173.36,173.74,75398.0,168.1635,168.6482,168.0279,168.3962,75398.0
2022-02-25 15:50:00,173.78,174.61,173.78,174.37,136750.0,168.4349,169.2394,168.4349,169.0068,136750.0
2022-02-28 09:30:00,170.44,171.18,169.13,169.31,98588.0,165.1977,165.9149,163.928,164.1024,98588.0
2022-02-28 09:40:00,169.22,169.52,167.83,168.07,67491.0,164.0152,164.306,162.6679,162.9006,67491.0
2022-02-28 09:50:00,168.01,169.9,167.53,169.72,46461.0,162.8424,164.6743,162.3772,164.4998,46461.0
2022-02-28 10:00:00,169.77,170.0,168.27,168.93,49020.0,164.5483,164.7712,163.0944,163.7341,49020.0
2022-02-28 10:10:00,169.06,169.15,167.87,168.1,18975.0,163.8601,163.9473,162.7067,162.9296,18975.0
2022-02-28 10:20:00,168.14,168.66,167.84,168.38,28922.0,162.9684,163.4724,162.6776,163.201,28922.0
2022-02-28 10:30:00,168.43,169.76,168.43,169.72,35950.0,163.2495,164.5386,163.2495,164.4998,35950.0
2022-02-28 10:40:00,169.73,170.26,169.71,170.08,25144.0,164.5095,165.0232,164.4901,164.8487,25144.0
2022-02-28 10:50:00,170.04,170.71,169.84,170.31,35263.0,164.81,165.4594,164.6161,165.0717,35263.0
2022-02-28 11:00:00,170.39,170.62,170.2,170.61,24782.0,165.1492,165.3721,164.965,165.3624,24782.0
2022-02-28 11:10:00,170.58,171.36,170.46,171.16,22309.0,165.3334,166.0894,165.2171,165.8955,22309.0
2022-02-28 11:20:00,171.12,171.67,171.02,171.42,28760.0,165.8568,166.3898,165.7598,166.1475,28760.0
2022-02-28 11:30:00,171.49,172.21,171.49,171.84,33072.0,166.2154,166.9132,166.2154,166.5546,33072.0
2022-02-28 11:40:00,171.82,172.26,171.72,172.01,21204.0,166.5352,166.9617,166.4383,166.7194,21204.0
2022-02-28 11:50:00,172.13,172.49,171.51,172.22,23592.0,166.8357,167.1846,166.2348,166.9229,23592.0
2022-02-28 12:00:00,172.24,172.44,171.26,171.48,20317.0,166.9423,167.1362,165.9924,166.2057,20317.0
2022-02-28 12:10:00,171.45,171.49,170.8,171.28,14294.0,166.1766,166.2154,165.5466,166.0118,14294.0
2022-02-28 12:20:00,171.35,171.38,170.64,170.71,9212.0,166.0797,166.1088,165.3915,165.4594,9212.0
2022-02-28 12:30:00,170.68,170.93,170.25,170.3,10972.0,165.4303,165.6726,165.0135,165.062,10972.0
2022-02-28 12:40:00,170.38,170.41,169.72,170.09,18353.0,165.1395,165.1686,164.4998,164.8584,18353.0
2022-02-28 12:50:00,170.12,170.19,169.77,170.15,5759.0,164.8875,164.9554,164.5483,164.9166,5759.0
2022-02-28 13:00:00,170.24,171.0,170.24,171.0,10318.0,165.0038,165.7404,165.0038,165.7404,10318.0
2022-02-28 13:10:00,171.02,171.2,170.35,170.42,12095.0,165.7598,165.9343,165.1104,165.1783,12095.0
2022-02-28 13:20:00,170.38,170.65,170.05,170.57,12089.0,165.1395,165.4012,164.8197,165.3237,12089.0
2022-02-28 13:30:00,170.56,170.7,170.28,170.45,10576.0,165.314,165.4497,165.0426,165.2074,10576.0
2022-02-28 13:40:00,170.37,170.6,169.97,170.33,11184.0,165.1298,165.3527,164.7421,165.091,11184.0
2022-02-28 13:50:00,170.47,170.62,170.19,170.27,17021.0,165.2267,165.3721,164.9554,165.0329,17021.0
2022-02-28 14:00:00,170.22,170.22,168.89,168.89,24356.0,164.9844,164.9844,163.6953,163.6953,24356.0
2022-02-28 14:10:00,168.91,169.51,168.8,169.51,14811.0,163.7147,164.2963,163.6081,164.2963,14811.0
2022-02-28 14:20:00,169.57,169.57,168.95,169.33,11605.0,164.3544,164.3544,163.7535,164.1218,11605.0
2022-02-28 14:30:00,169.36,169.8,169.19,169.48,11582.0,164.1509,164.5774,163.9861,164.2672,11582.0
2022-02-28 14:40:00,169.49,170.3,169.49,169.84,8999.0,164.2769,165.062,164.2769,164.6161,8999.0
2022-02-28 14:50:00,169.85,170.1,169.66,169.71,16613.0,164.6258,164.8681,164.4417,164.4901,16613.0
2022-02-28 15:00:00,169.73,169.79,169.01,169.51,16444.0,164.5095,164.5677,163.8116,164.2963,16444.0
2022-02-28 15:10:00,169.51,169.69,169.06,169.53,11530.0,164.2963,164.4707,163.8601,164.3157,11530.0
2022-02-28 15:20:00,169.44,169.88,169.44,169.7,17387.0,164.2284,164.6549,164.2284,164.4804,17387.0
2022-02-28 15:30:00,169.64,169.66,168.96,169.13,29257.0,164.4223,164.4417,163.7632,163.928,29257.0
2022-02-28 15:40:00,169.15,170.39,169.15,170.21,50958.0,163.9473,165.1492,163.9473,164.9747,50958.0
2022-02-28 15:50:00,170.11,170.43,169.72,170.14,215281.0,164.8778,165.188,164.4998,164.9069,215281.0
2022-03-01 09:30:00,168.7,170.01,167.79,168.72,73535.0,163.5112,164.7809,162.6292,163.5306,73535.0
2022-03-01 09:40:00,168.68,169.0,167.69,168.4,38170.0,163.4918,163.802,162.5322,163.2204,38170.0
2022-03-01 09:50:00,168.39,168.42,167.09,167.44,31174.0,163.2107,163.2398,161.9507,162.2899,31174.0
2022-03-01 10:00:00,167.42,168.11,165.91,166.05,82094.0,162.2706,162.9393,160.807,160.9427,82094.0
2022-03-01 10:10:00,166.01,166.76,165.7,166.45,75689.0,160.9039,161.6309,160.6035,161.3304,75689.0
2022-03-01 10:20:00,166.54,166.7,166.05,166.52,44995.0,161.4176,161.5727,160.9427,161.3982,44995.0
2022-03-01 10:30:00,166.67,167.41,166.47,166.59,24419.0,161.5436,162.2609,161.3498,161.4661,24419.0
2022-03-01 10:40:00,166.53,166.53,165.78,166.41,40229.0,161.4079,161.4079,160.681,161.2916,40229.0
2022-03-01 10:50:00,166.55,166.83,166.05,166.2,21374.0,161.4273,161.6987,160.9427,161.0881,21374.0
2022-03-01 11:00:00,166.2,166.6,166.01,166.26,16370.0,161.0881,161.4758,160.9039,161.1462,16370.0
2022-03-01 11:10:00,166.28,166.6,166.01,166.19,17070.0,161.1656,161.4758,160.9039,161.0784,17070.0
2022-03-01 11:20:00,166.2,166.51,165.88,165.97,15208.0,161.0881,161.3885,160.7779,160.8652,15208.0
2022-03-01 11:30:00,165.93,165.95,165.11,165.17,52036.0,160.8264,160.8458,160.0316,160.0898,52036.0
2022-03-01 11:40:00,165.5,165.76,164.64,164.91,42412.0,160.4096,160.6616,159.5761,159.8378,42412.0
2022-03-01 11:50:00,164.98,165.62,164.8,165.54,30668.0,159.9056,160.5259,159.7311,160.4484,30668.0
2022-03-01 12:00:00,165.47,165.61,164.77,164.89,61721.0,160.3805,160.5162,159.7021,159.8184,61721.0
2022-03-01 12:10:00,164.92,165.44,164.74,165.3,35532.0,159.8474,160.3515,159.673,160.2158,35532.0
2022-03-01 12:20:00,165.34,165.71,165.0,165.57,24722.0,160.2545,160.6131,159.925,160.4775,24722.0
2022-03-01 12:30:00,165.65,165.78,165.17,165.17,19776.0,160.555,160.681,160.0898,160.0898,19776.0
2022-03-01 12:40:00,165.26,165.9,165.15,165.85,16474.0,160.177,160.7973,160.0704,160.7488,16474.0
2022-03-01 12:50:00,165.8,165.94,165.35,165.69,13112.0,160.7004,160.8361,160.2642,160.5938,13112.0
2022-03-01 13:00:00,165.57,165.98,165.36,165.55,20716.0,160.4775,160.8748,160.2739,160.4581,20716.0
2022-03-01 13:10:00,165.55,165.55,164.71,164.8,14157.0,160.4581,160.4581,159.6439,159.7311,14157.0
2022-03-01 13:20:00,164.81,165.02,164.41,164.41,23756.0,159.7408,159.9444,159.3531,159.3531,23756.0
2022-03-01 13:30:00,164.45,164.84,164.32,164.65,19695.0,159.3919,159.7699,159.2659,159.5858,19695.0
2022-03-01 13:40:00,164.65,164.65,164.28,164.4,37075.0,159.5858,159.5858,159.2271,159.3434,37075.0
2022-03-01 13:50:00,164.43,164.77,164.32,164.64,46105.0,159.3725,159.7021,159.2659,159.5761,46105.0
2022-03-01 14:00:00,164.61,164.94,164.28,164.72,24309.0,159.547,159.8668,159.2271,159.6536,24309.0
2022-03-01 14:10:00,164.75,165.24,164.3,165.24,18918.0,159.6827,160.1576,159.2465,160.1576,18918.0
2022-03-01 14:20:00,165.27,165.71,164.97,165.51,15741.0,160.1867,160.6131,159.8959,160.4193,15741.0
2022-03-01 14:30:00,165.53,165.94,165.43,165.94,26533.0,160.4387,160.8361,160.3418,160.8361,26533.0
2022-03-01 14:40:00,165.87,166.05,165.52,165.72,31340.0,160.7682,160.9427,160.429,160.6228,31340.0
2022-03-01 14:50:00,165.64,165.69,164.92,165.0,27076.0,160.5453,160.5938,159.8474,159.925,27076.0
2022-03-01 15:00:00,165.0,166.02,164.91,165.62,55358.0,159.925,160.9136,159.8378,160.5259,55358.0
2022-03-01 15:10:00,165.68,165.68,164.75,164.89,29156.0,160.5841,160.5841,159.6827,159.8184,29156.0
2022-03-01 15:20:00,164.88,165.25,164.72,164.78,32035.0,159.8087,160.1673,159.6536,159.7118,32035.0
2022-03-01 15:30:00,164.7,165.13,164.55,164.86,44375.0,159.6342,160.051,159.4888,159.7893,44375.0
2022-03-01 15:40:00,164.83,164.83,164.02,164.03,86247.0,159.7602,159.7602,158.9751,158.9848,86247.0
2022-03-01 15:50:00,164.0,165.08,163.88,164.9,208844.0,158.9557,160.0025,158.8394,159.8281,208844.0
2022-03-02 09:30:00,167.58,168.74,166.91,167.69,46197.0,162.4256,163.55,161.7762,162.5322,46197.0
2022-03-02 09:40:00,167.43,169.55,167.38,168.86,53934.0,162.2802,164.335,162.2318,163.6663,53934.0
2022-03-02 09:50:00,168.8,169.98,168.8,169.68,33380.0,163.6081,164.7518,163.6081,164.461,33380.0
2022-03-02 10:00:00,169.71,170.4,168.0,168.49,43724.0,164.4901,165.1589,162.8327,163.3076,43724.0
2022-03-02 10:10:00,168.48,168.95,168.15,168.8,33866.0,163.298,163.7535,162.9781,163.6081,33866.0
2022-03-02 10:20:00,168.83,169.77,168.22,169.45,27031.0,163.6372,164.5483,163.0459,164.2381,27031.0
2022-03-02 10:30:00,169.55,169.69,168.61,169.47,35437.0,164.335,164.4707,163.424,164.2575,35437.0
2022-03-02 10:40:00,169.52,169.57,168.97,169.43,25242.0,164.306,164.3544,163.7729,164.2187,25242.0
2022-03-02 10:50:00,169.45,169.57,168.96,169.43,17593.0,164.2381,164.3544,163.7632,164.2187,17593.0
2022-03-02 11:00:00,169.43,170.69,169.13,170.46,45190.0,164.2187,165.44,163.928,165.2171,45190.0
2022-03-02 11:10:00,170.41,170.65,170.22,170.32,29829.0,165.1686,165.4012,164.9844,165.0814,29829.0
2022-03-02 11:20:00,170.36,170.77,170.28,170.48,28979.0,165.1201,165.5175,165.0426,165.2364,28979.0
2022-03-02 11:30:00,170.55,171.01,170.03,170.24,36457.0,165.3043,165.7501,164.8003,165.0038,36457.0
2022-03-02 11:40:00,170.2,170.33,169.69,169.99,27150.0,164.965,165.091,164.4707,164.7615,27150.0
2022-03-02 11:50:00,169.94,170.19,169.63,169.76,26206.0,164.713,164.9554,164.4126,164.5386,26206.0
2022-03-02 12:00:00,169.67,169.77,168.96,169.2,33222.0,164.4513,164.5483,163.7632,163.9958,33222.0
2022-03-02 12:10:00,169.14,169.38,168.89,169.05,21524.0,163.9377,164.1703,163.6953,163.8504,21524.0
2022-03-02 12:20:00,169.06,169.2,168.48,169.1,29978.0,163.8601,163.9958,163.298,163.8989,29978.0
2022-03-02 12:30:00,169.09,169.45,168.95,169.15,24222.0,163.8892,164.2381,163.7535,163.9473,24222.0
2022-03-02 12:40:00,169.1,169.16,168.87,169.02,11654.0,163.8989,163.957,163.676,163.8213,11654.0
2022-03-02 12:50:00,169.01,169.23,168.72,169.09,9115.0,163.8116,164.0249,163.5306,163.8892,9115.0
2022-03-02 13:00:00,169.14,169.62,169.14,169.45,19006.0,163.9377,164.4029,163.9377,164.2381,19006.0
2022-03-02 13:10:00,169.44,169.66,169.3,169.34,12500.0,164.2284,164.4417,164.0927,164.1315,12500.0
2022-03-02 13:20:00,169.37,169.55,169.26,169.42,9570.0,164.1606,164.335,164.054,164.209,9570.0
2022-03-02 13:30:00,169.53,169.67,169.44,169.57,9837.0,164.3157,164.4513,164.2284,164.3544,9837.0
2022-03-02 13:40:00,169.51,169.53,169.0,169.05,18794.0,164.2963,164.3157,163.802,163.8504,18794.0
2022-03-02 13:50:00,169.07,169.32,168.97,169.04,11363.0,163.8698,164.1121,163.7729,163.8407,11363.0
2022-03-02 14:00:00,169.08,169.47,168.89,169.29,13214.0,163.8795,164.2575,163.6953,164.083,13214.0
2022-03-02 14:10:00,169.28,169.36,168.91,168.95,11858.0,164.0733,164.1509,163.7147,163.7535,11858.0
2022-03-02 14:20:00,169.0,169.12,168.26,168.57,23177.0,163.802,163.9183,163.0847,163.3852,23177.0
2022-03-02 14:30:00,168.5,168.65,168.35,168.56,17741.0,163.3173,163.4627,163.1719,163.3755,17741.0
2022-03-02 14:40:00,168.56,168.79,168.44,168.5,13673.0,163.3755,163.5984,163.2592,163.3173,13673.0
2022-03-02 14:50:00,168.55,168.68,167.72,167.92,26622.0,163.3658,163.4918,162.5613,162.7552,26622.0
2022-03-02 15:00:00,168.02,168.35,168.01,168.3,15497.0,162.8521,163.1719,162.8424,163.1235,15497.0
2022-03-02 15:10:00,168.24,168.36,167.95,168.3,10206.0,163.0653,163.1816,162.7843,163.1235,10206.0
2022-03-02 15:20:00,168.27,168.48,168.07,168.48,16525.0,163.0944,163.298,162.9006,163.298,16525.0
2022-03-02 15:30:00,168.48,168.86,168.48,168.52,22811.0,163.298,163.6663,163.298,163.3367,22811.0
2022-03-02 15:40:00,168.52,168.85,168.36,168.75,30833.0,163.3367,163.6566,163.1816,163.5596,30833.0
2022-03-02 15:50:00,168.76,168.9,168.12,168.2,149461.0,163.5693,163.705,162.949,163.0266,149461.0
2022-03-03 09:30:00,169.74,171.53,169.36,170.29,75131.0,164.5192,166.2541,164.1509,165.0523,75131.0
2022-03-03 09:40:00,170.41,170.45,168.49,168.59,21328.0,165.1686,165.2074,163.3076,163.4046,21328.0
2022-03-03 09:50:00,168.69,169.02,167.84,168.12,21350.0,163.5015,163.8213,162.6776,162.949,21350.0
2022-03-03 10:00:00,168.08,168.37,167.19,167.24,21393.0,162.9103,163.1913,162.0476,162.0961,21393.0
2022-03-03 10:10:00,167.37,167.53,166.59,166.9,29473.0,162.2221,162.3772,161.4661,161.7665,29473.0
2022-03-03 10:20:00,166.86,166.91,165.9,166.2,54410.0,161.7278,161.7762,160.7973,161.0881,54410.0
2022-03-03 10:30:00,166.23,166.44,165.56,165.56,23797.0,161.1172,161.3207,160.4678,160.4678,23797.0
2022-03-03 10:40:00,165.58,165.76,165.09,165.25,24118.0,160.4871,160.6616,160.0122,160.1673,24118.0
2022-03-03 10:50:00,165.13,165.37,164.91,165.12,48419.0,160.051,160.2836,159.8378,160.0413,48419.0
2022-03-03 11:00:00,165.26,165.54,164.95,165.22,40011.0,160.177,160.4484,159.8765,160.1382,40011.0
2022-03-03 11:10:00,165.29,165.59,165.04,165.5,28272.0,160.2061,160.4968,159.9638,160.4096,28272.0
2022-03-03 11:20:00,165.53,166.34,165.5,166.02,39444.0,160.4387,161.2238,160.4096,160.9136,39444.0
2022-03-03 11:30:00,165.81,166.03,165.45,165.53,35677.0,160.7101,160.9233,160.3611,160.4387,35677.0
2022-03-03 11:40:00,165.54,166.18,165.54,165.74,20264.0,160.4484,161.0687,160.4484,160.6422,20264.0
2022-03-03 11:50:00,165.63,166.14,165.36,165.82,19310.0,160.5356,161.0299,160.2739,160.7198,19310.0
2022-03-03 12:00:00,165.69,165.95,165.52,165.94,9121.0,160.5938,160.8458,160.429,160.8361,9121.0
2022-03-03 12:10:00,165.98,166.03,165.54,165.68,9078.0,160.8748,160.9233,160.4484,160.5841,9078.0
2022-03-03 12:20:00,165.72,165.78,165.04,165.1,10749.0,160.6228,160.681,159.9638,160.0219,10749.0
2022-03-03 12:30:00,165.16,167.01,164.99,166.03,26186.0,160.0801,161.8732,159.9153,160.9233,26186.0
2022-03-03 12:40:00,166.0,166.03,165.46,165.89,23553.0,160.8942,160.9233,160.3708,160.7876,23553.0
2022-03-03 12:50:00,165.74,166.16,165.54,166.06,9039.0,160.6422,161.0493,160.4484,160.9524,9039.0
2022-03-03 13:00:00,166.06,166.52,165.95,165.99,13827.0,160.9524,161.3982,160.8458,160.8845,13827.0
2022-03-03 13:10:00,165.98,166.55,165.98,166.47,6887.0,160.8748,161.4273,160.8748,161.3498,6887.0
2022-03-03 13:20:00,166.44,166.63,166.18,166.44,20634.0,161.3207,161.5049,161.0687,161.3207,20634.0
2022-03-03 13:30:00,166.48,166.48,165.59,165.62,11256.0,161.3595,161.3595,160.4968,160.5259,11256.0
2022-03-03 13:40:00,165.7,165.74,165.26,165.45,11585.0,160.6035,160.6422,160.177,160.3611,11585.0
2022-03-03 13:50:00,165.45,165.87,165.45,165.63,10230.0,160.3611,160.7682,160.3611,160.5356,10230.0
2022-03-03 14:00:00,165.62,165.86,165.52,165.59,14375.0,160.5259,160.7585,160.429,160.4968,14375.0
2022-03-03 14:10:00,165.61,166.27,165.45,166.22,9076.0,160.5162,161.1559,160.3611,161.1075,9076.0
2022-03-03 14:20:00,166.13,166.15,165.84,166.02,10653.0,161.0202,161.0396,160.7392,160.9136,10653.0
2022-03-03 14:30:00,166.0,166.11,165.94,165.99,10375.0,160.8942,161.0008,160.8361,160.8845,10375.0
2022-03-03 14:40:00,166.01,166.15,165.37,165.37,17686.0,160.9039,161.0396,160.2836,160.2836,17686.0
2022-03-03 14:50:00,165.3,165.35,165.1,165.19,12604.0,160.2158,160.2642,160.0219,160.1091,12604.0
2022-03-03 15:00:00,165.15,165.16,164.66,164.76,32427.0,160.0704,160.0801,159.5954,159.6924,32427.0
2022-03-03 15:10:00,164.76,165.09,164.71,165.03,32954.0,159.6924,160.0122,159.6439,159.9541,32954.0
2022-03-03 15:20:00,165.05,165.22,164.64,165.18,34662.0,159.9734,160.1382,159.5761,160.0995,34662.0
2022-03-03 15:30:00,165.15,165.2,164.45,164.8,49212.0,160.0704,160.1188,159.3919,159.7311,49212.0
2022-03-03 15:40:00,164.8,165.22,164.63,165.18,241322.0,159.7311,160.1382,159.5664,160.0995,241322.0
2022-03-03 15:50:00,165.12,165.52,165.0,165.52,146133.0,160.0413,160.429,159.925,160.429,146133.0
2022-03-04 09:30:00,163.18,163.93,161.5,161.5,82781.0,158.161,158.8879,156.5326,156.5326,82781.0
2022-03-04 09:40:00,161.38,161.65,159.95,160.12,79351.0,156.4163,156.678,155.0303,155.1951,79351.0
2022-03-04 09:50:00,160.08,160.5,159.05,160.33,108563.0,155.1563,155.5634,154.158,155.3986,108563.0
2022-03-04 10:00:00,160.4,160.4,158.39,158.56,40767.0,155.4665,155.4665,153.5183,153.6831,40767.0
2022-03-04 10:10:00,158.52,158.6,157.81,157.95,61175.0,153.6443,153.7218,152.9561,153.0918,61175.0
2022-03-04 10:20:00,157.85,158.31,157.72,158.1,26402.0,152.9949,153.4408,152.8689,153.2372,26402.0
2022-03-04 10:30:00,158.04,159.06,157.72,158.52,25683.0,153.1791,154.1677,152.8689,153.6443,25683.0
2022-03-04 10:40:00,158.47,158.51,157.6,157.9,37817.0,153.5958,153.6346,152.7526,153.0434,37817.0
2022-03-04 10:50:00,157.9,157.9,157.23,157.35,55638.0,153.0434,153.0434,152.394,152.5103,55638.0
2022-03-04 11:00:00,157.29,157.56,156.76,156.88,63853.0,152.4521,152.7138,151.9384,152.0547,63853.0
2022-03-04 11:10:00,156.96,158.42,156.83,158.02,29716.0,152.1323,153.5474,152.0063,153.1597,29716.0
2022-03-04 11:20:00,157.93,158.21,157.68,157.89,20750.0,153.0724,153.3438,152.8301,153.0337,20750.0
2022-03-04 11:30:00,157.9,158.11,157.45,157.69,75200.0,153.0434,153.2469,152.6072,152.8398,75200.0
2022-03-04 11:40:00,157.7,158.47,157.48,158.25,264576.0,152.8495,153.5958,152.6363,153.3826,264576.0
2022-03-04 11:50:00,158.25,158.25,157.46,157.68,32699.0,153.3826,153.3826,152.6169,152.8301,32699.0
2022-03-04 12:00:00,157.64,157.64,157.08,157.56,12941.0,152.7914,152.7914,152.2486,152.7138,12941.0
2022-03-04 12:10:00,157.94,158.59,157.78,158.0,44798.0,153.0821,153.7121,152.9271,153.1403,44798.0
2022-03-04 12:20:00,158.06,158.11,157.25,158.11,20670.0,153.1984,153.2469,152.4134,153.2469,20670.0
2022-03-04 12:30:00,158.08,158.38,157.98,158.17,11560.0,153.2178,153.5086,153.1209,153.3051,11560.0
2022-03-04 12:40:00,158.29,158.29,157.88,158.18,16368.0,153.4214,153.4214,153.024,153.3148,16368.0
2022-03-04 12:50:00,158.2,158.71,158.12,158.39,15874.0,153.3341,153.8285,153.2566,153.5183,15874.0
2022-03-04 13:00:00,158.44,159.47,158.44,159.31,16779.0,153.5668,154.5651,153.5668,154.41,16779.0
2022-03-04 13:10:00,159.34,159.44,158.55,158.68,24454.0,154.4391,154.536,153.6734,153.7994,24454.0
2022-03-04 13:20:00,158.78,159.15,158.76,159.01,13266.0,153.8963,154.2549,153.8769,154.1192,13266.0
2022-03-04 13:30:00,159.15,159.85,159.15,159.85,16568.0,154.2549,154.9334,154.2549,154.9334,16568.0
2022-03-04 13:40:00,159.88,159.88,158.53,158.83,20990.0,154.9625,154.9625,153.654,153.9448,20990.0
2022-03-04 13:50:00,158.87,158.96,158.37,158.47,7049.0,153.9835,154.0708,153.4989,153.5958,7049.0
2022-03-04 14:00:00,158.55,158.61,158.12,158.43,20677.0,153.6734,153.7315,153.2566,153.5571,20677.0
2022-03-04 14:10:00,158.39,158.55,158.11,158.55,15484.0,153.5183,153.6734,153.2469,153.6734,15484.0
2022-03-04 14:20:00,158.53,159.22,158.5,158.93,19081.0,153.654,154.3228,153.6249,154.0417,19081.0
2022-03-04 14:30:00,158.89,159.01,158.56,158.81,17844.0,154.0029,154.1192,153.6831,153.9254,17844.0
2022-03-04 14:40:00,158.73,158.73,157.92,158.01,18323.0,153.8478,153.8478,153.0628,153.15,18323.0
2022-03-04 14:50:00,158.0,158.39,157.68,157.75,23861.0,153.1403,153.5183,152.8301,152.898,23861.0
2022-03-04 15:00:00,157.72,158.59,157.72,158.39,13547.0,152.8689,153.7121,152.8689,153.5183,13547.0
2022-03-04 15:10:00,158.37,158.62,158.05,158.37,18970.0,153.4989,153.7412,153.1888,153.4989,18970.0
2022-03-04 15:20:00,158.34,158.97,158.19,158.64,19717.0,153.4698,154.0805,153.3244,153.7606,19717.0
2022-03-04 15:30:00,158.62,158.64,157.89,158.17,30244.0,153.7412,153.7606,153.0337,153.3051,30244.0
2022-03-04 15:40:00,158.21,158.59,158.01,158.28,57421.0,153.3438,153.7121,153.15,153.4117,57421.0
2022-03-04 15:50:00,158.24,159.41,158.09,159.25,143339.0,153.3729,154.5069,153.2275,154.3518,143339.0
2022-03-07 09:30:00,159.15,159.22,156.08,157.32,97930.0,154.2549,154.3228,151.2793,152.4812,97930.0
2022-03-07 09:40:00,157.4,157.7,153.99,154.1,77141.0,152.5587,152.8495,149.2536,149.3602,77141.0
2022-03-07 09:50:00,154.24,154.96,153.74,153.78,55643.0,149.4959,150.1938,149.0113,149.0501,55643.0
2022-03-07 10:00:00,153.74,154.82,153.67,153.93,74183.0,149.0113,150.0581,148.9435,149.1955,74183.0
2022-03-07 10:10:00,153.97,154.23,152.38,152.52,97988.0,149.2342,149.4862,147.6931,147.8288,97988.0
2022-03-07 10:20:00,152.61,153.03,151.81,151.81,67481.0,147.9161,148.3232,147.1407,147.1407,67481.0
2022-03-07 10:30:00,151.87,152.41,151.49,152.05,153626.0,147.1988,147.7222,146.8305,147.3733,153626.0
2022-03-07 10:40:00,152.02,152.62,151.78,152.15,59117.0,147.3442,147.9258,147.1116,147.4702,59117.0
2022-03-07 10:50:00,152.12,152.46,151.46,152.03,147763.0,147.4411,147.7707,146.8014,147.3539,147763.0
2022-03-07 11:00:00,151.99,153.04,151.82,152.69,35438.0,147.3151,148.3328,147.1504,147.9936,35438.0
2022-03-07 11:10:00,152.69,152.98,152.49,152.68,38995.0,147.9936,148.2747,147.7998,147.9839,38995.0
2022-03-07 11:20:00,152.71,152.86,152.35,152.56,38589.0,148.013,148.1584,147.6641,147.8676,38589.0
2022-03-07 11:30:00,152.52,152.53,151.8,151.8,27336.0,147.8288,147.8385,147.131,147.131,27336.0
2022-03-07 11:40:00,151.74,152.46,151.43,152.25,26312.0,147.0728,147.7707,146.7724,147.5671,26312.0
2022-03-07 11:50:00,152.2,152.26,151.38,151.43,24229.0,147.5187,147.5768,146.7239,146.7724,24229.0
2022-03-07 12:00:00,151.49,151.69,151.03,151.27,45886.0,146.8305,147.0244,146.3847,146.6173,45886.0
2022-03-07 12:10:00,151.34,151.47,150.88,151.1,50668.0,146.6851,146.8111,146.2393,146.4525,50668.0
2022-03-07 12:20:00,151.14,151.24,150.7,151.18,30792.0,146.4913,146.5882,146.0648,146.5301,30792.0
2022-03-07 12:30:00,151.16,151.2,150.7,151.0,30868.0,146.5107,146.5494,146.0648,146.3556,30868.0
2022-03-07 12:40:00,151.0,151.48,150.86,151.16,42139.0,146.3556,146.8208,146.2199,146.5107,42139.0
2022-03-07 12:50:00,150.98,151.47,150.62,150.8,36956.0,146.3362,146.8111,145.9873,146.1617,36956.0
2022-03-07 13:00:00,150.75,151.37,150.65,150.87,28474.0,146.1133,146.7142,146.0164,146.2296,28474.0
2022-03-07 13:10:00,150.83,150.83,150.06,150.09,28702.0,146.1908,146.1908,145.4445,145.4736,28702.0
2022-03-07 13:20:00,150.12,150.2,149.77,149.96,40632.0,145.5027,145.5802,145.1634,145.3476,40632.0
2022-03-07 13:30:00,149.97,150.2,149.21,149.55,33818.0,145.3573,145.5802,144.6207,144.9502,33818.0
2022-03-07 13:40:00,149.46,150.21,149.46,149.81,17466.0,144.863,145.5899,144.863,145.2022,17466.0
2022-03-07 13:50:00,149.83,150.02,149.16,149.22,15734.0,145.2216,145.4057,144.5722,144.6303,15734.0
2022-03-07 14:00:00,149.21,149.5,148.88,149.34,19280.0,144.6207,144.9017,144.3008,144.7467,19280.0
2022-03-07 14:10:00,149.3,149.87,149.22,149.71,16500.0,144.7079,145.2604,144.6303,145.1053,16500.0
2022-03-07 14:20:00,149.75,149.76,149.19,149.37,26117.0,145.144,145.1537,144.6013,144.7757,26117.0
2022-03-07 14:30:00,149.37,149.48,148.91,149.27,19989.0,144.7757,144.8823,144.3299,144.6788,19989.0
2022-03-07 14:40:00,149.37,149.37,148.45,149.02,32019.0,144.7757,144.7757,143.884,144.4365,32019.0
2022-03-07 14:50:00,149.02,149.11,148.58,148.64,38627.0,144.4365,144.5237,144.01,144.0682,38627.0
2022-03-07 15:00:00,148.62,148.77,148.42,148.47,25240.0,144.0488,144.1942,143.8549,143.9034,25240.0
2022-03-07 15:10:00,148.45,148.51,148.08,148.42,28730.0,143.884,143.9422,143.5254,143.8549,28730.0
2022-03-07 15:20:00,148.49,149.23,148.48,149.15,41162.0,143.9228,144.64,143.9131,144.5625,41162.0
2022-03-07 15:30:00,149.08,149.08,148.62,148.63,57107.0,144.4946,144.4946,144.0488,144.0585,57107.0
2022-03-07 15:40:00,148.64,149.03,148.41,148.54,85204.0,144.0682,144.4462,143.8453,143.9713,85204.0
2022-03-07 15:50:00,148.56,148.89,147.93,148.07,208946.0,143.9906,144.3105,143.38,143.5157,208946.0
2022-03-08 09:30:00,148.67,149.54,146.07,146.21,162700.0,144.0973,144.9405,141.5772,141.7129,162700.0
2022-03-08 09:40:00,146.19,150.07,146.07,149.07,179607.0,141.6935,145.4542,141.5772,144.485,179607.0
2022-03-08 09:50:00,148.95,149.95,148.59,149.81,62072.0,144.3686,145.3379,144.0197,145.2022,62072.0
2022-03-08 10:00:00,149.59,149.69,148.59,149.32,118914.0,144.989,145.0859,144.0197,144.7273,118914.0
2022-03-08 10:10:00,149.36,152.61,149.26,152.35,228391.0,144.766,147.9161,144.6691,147.6641,228391.0
2022-03-08 10:20:00,152.41,152.9,150.1,150.37,103281.0,147.7222,148.1972,145.4833,145.745,103281.0
2022-03-08 10:30:00,150.17,151.1,149.78,150.93,46525.0,145.5511,146.4525,145.1731,146.2877,46525.0
2022-03-08 10:40:00,151.06,152.56,151.06,152.48,44202.0,146.4137,147.8676,146.4137,147.7901,44202.0
2022-03-08 10:50:00,152.39,153.13,151.73,152.44,55592.0,147.7028,148.4201,147.0631,147.7513,55592.0
2022-03-08 11:00:00,152.55,152.55,150.7,150.77,96638.0,147.8579,147.8579,146.0648,146.1327,96638.0
2022-03-08 11:10:00,150.8,150.99,149.98,150.15,88427.0,146.1617,146.3459,145.367,145.5317,88427.0
2022-03-08 11:20:00,150.2,150.78,150.0,150.08,32990.0,145.5802,146.1424,145.3864,145.4639,32990.0
2022-03-08 11:30:00,149.97,150.34,149.36,150.29,29624.0,145.3573,145.7159,144.766,145.6674,29624.0
2022-03-08 11:40:00,150.34,151.63,149.99,151.56,42638.0,145.7159,146.9662,145.3767,146.8984,42638.0
2022-03-08 11:50:00,151.56,152.27,151.56,151.96,72781.0,146.8984,147.5865,146.8984,147.2861,72781.0
2022-03-08 12:00:00,151.96,153.62,151.75,153.48,52480.0,147.2861,148.895,147.0825,148.7593,52480.0
2022-03-08 12:10:00,153.51,156.5,153.45,156.23,146567.0,148.7884,151.6864,148.7302,151.4247,146567.0
2022-03-08 12:20:00,156.36,157.26,155.42,156.99,93394.0,151.5507,152.4231,150.6396,152.1614,93394.0
2022-03-08 12:30:00,156.98,157.67,155.94,157.66,81689.0,152.1517,152.8204,151.1437,152.8107,81689.0
2022-03-08 12:40:00,157.64,157.93,157.14,157.31,43850.0,152.7914,153.0724,152.3067,152.4715,43850.0
2022-03-08 12:50:00,157.23,157.78,156.66,157.67,37946.0,152.394,152.9271,151.8415,152.8204,37946.0
2022-03-08 13:00:00,157.67,158.42,157.67,158.15,37247.0,152.8204,153.5474,152.8204,153.2857,37247.0
2022-03-08 13:10:00,158.23,159.11,158.06,158.61,42894.0,153.3632,154.2162,153.1984,153.7315,42894.0
2022-03-08 13:20:00,158.56,158.56,155.79,155.79,93219.0,153.6831,153.6831,150.9983,150.9983,93219.0
2022-03-08 13:30:00,155.75,155.83,154.63,154.83,73481.0,150.9595,151.037,149.8739,150.0678,73481.0
2022-03-08 13:40:00,154.8,155.46,154.07,154.87,107006.0,150.0387,150.6784,149.3312,150.1066,107006.0
2022-03-08 13:50:00,154.89,155.03,153.85,154.07,44121.0,150.1259,150.2616,149.1179,149.3312,44121.0
2022-03-08 14:00:00,154.01,154.12,153.12,153.37,87039.0,149.273,149.3796,148.4104,148.6527,87039.0
2022-03-08 14:10:00,153.33,153.37,152.57,152.59,29404.0,148.6139,148.6527,147.8773,147.8967,29404.0
2022-03-08 14:20:00,152.57,154.34,152.24,154.3,40605.0,147.8773,149.5929,147.5575,149.5541,40605.0
2022-03-08 14:30:00,154.3,154.68,153.73,154.38,26325.0,149.5541,149.9224,149.0016,149.6316,26325.0
2022-03-08 14:40:00,154.38,155.52,153.85,155.44,34033.0,149.6316,150.7366,149.1179,150.659,34033.0
2022-03-08 14:50:00,155.4,155.48,154.21,154.48,31937.0,150.6203,150.6978,149.4669,149.7286,31937.0
2022-03-08 15:00:00,154.47,155.15,154.1,154.3,116650.0,149.7189,150.378,149.3602,149.5541,116650.0
2022-03-08 15:10:00,154.33,154.45,153.79,154.03,45350.0,149.5832,149.6995,149.0598,149.2924,45350.0
2022-03-08 15:20:00,154.08,154.16,153.02,153.1,59723.0,149.3409,149.4184,148.3135,148.391,59723.0
2022-03-08 15:30:00,153.09,153.75,153.04,153.73,57803.0,148.3813,149.021,148.3328,149.0016,57803.0
2022-03-08 15:40:00,153.75,153.92,152.72,152.84,66338.0,149.021,149.1858,148.0227,148.139,66338.0
2022-03-08 15:50:00,152.78,153.38,152.63,152.78,204146.0,148.0808,148.6624,147.9355,148.0808,204146.0
2022-03-09 09:30:00,157.71,159.61,157.71,158.95,120878.0,152.8592,154.7008,152.8592,154.0611,120878.0
2022-03-09 09:40:00,159.0,161.29,157.74,161.12,90492.0,154.1095,156.3291,152.8883,156.1643,90492.0
2022-03-09 09:50:00,161.09,161.22,158.55,159.79,31551.0,156.1352,156.2613,153.6734,154.8752,31551.0
2022-03-09 10:00:00,159.82,160.87,159.55,159.8,49180.0,154.9043,155.922,154.6426,154.8849,49180.0
2022-03-09 10:10:00,159.75,160.51,159.36,160.27,25998.0,154.8365,155.5731,154.4585,155.3405,25998.0
2022-03-09 10:20:00,160.15,160.63,159.65,159.88,24254.0,155.2242,155.6894,154.7395,154.9625,24254.0
2022-03-09 10:30:00,159.91,161.07,159.67,161.03,75586.0,154.9915,156.1159,154.7589,156.0771,75586.0
2022-03-09 10:40:00,161.1,161.1,159.78,160.2,26888.0,156.1449,156.1449,154.8655,155.2726,26888.0
2022-03-09 10:50:00,160.25,161.08,159.88,160.96,51891.0,155.3211,156.1256,154.9625,156.0092,51891.0
2022-03-09 11:00:00,160.96,161.0,160.2,160.49,34676.0,156.0092,156.048,155.2726,155.5537,34676.0
2022-03-09 11:10:00,160.46,160.48,159.63,160.12,63763.0,155.5246,155.544,154.7202,155.1951,63763.0
2022-03-09 11:20:00,160.21,160.55,160.14,160.3,44312.0,155.2823,155.6119,155.2145,155.3695,44312.0
2022-03-09 11:30:00,160.3,161.5,160.21,161.07,43066.0,155.3695,156.5326,155.2823,156.1159,43066.0
2022-03-09 11:40:00,161.09,161.33,160.23,160.66,37452.0,156.1352,156.3679,155.3017,155.7185,37452.0
2022-03-09 11:50:00,160.64,160.87,160.16,160.7,14499.0,155.6991,155.922,155.2339,155.7572,14499.0
2022-03-09 12:00:00,160.7,161.19,160.7,161.0,107976.0,155.7572,156.2322,155.7572,156.048,107976.0
2022-03-09 12:10:00,161.02,161.4,160.85,160.89,32063.0,156.0674,156.4357,155.9026,155.9414,32063.0
2022-03-09 12:20:00,160.94,161.03,160.5,160.92,80349.0,155.9899,156.0771,155.5634,155.9705,80349.0
2022-03-09 12:30:00,160.9,161.31,160.6,161.19,96958.0,155.9511,156.3485,155.6603,156.2322,96958.0
2022-03-09 12:40:00,161.16,162.46,160.9,162.43,73193.0,156.2031,157.4631,155.9511,157.434,73193.0
2022-03-09 12:50:00,162.46,162.56,161.52,161.74,28275.0,157.4631,157.56,156.552,156.7653,28275.0
2022-03-09 13:00:00,161.72,161.74,160.82,161.27,23305.0,156.7459,156.7653,155.8736,156.3097,23305.0
2022-03-09 13:10:00,161.31,161.68,161.24,161.4,16907.0,156.3485,156.7071,156.2806,156.4357,16907.0
2022-03-09 13:20:00,161.55,162.0,161.49,161.62,14876.0,156.5811,157.0173,156.5229,156.6489,14876.0
2022-03-09 13:30:00,161.54,161.6,161.25,161.32,18288.0,156.5714,156.6296,156.2903,156.3582,18288.0
2022-03-09 13:40:00,161.29,161.48,160.62,160.77,13812.0,156.3291,156.5133,155.6797,155.8251,13812.0
2022-03-09 13:50:00,160.67,161.27,160.67,160.88,11640.0,155.7282,156.3097,155.7282,155.9317,11640.0
2022-03-09 14:00:00,160.88,161.31,160.85,160.91,31818.0,155.9317,156.3485,155.9026,155.9608,31818.0
2022-03-09 14:10:00,160.96,161.1,160.55,161.03,16912.0,156.0092,156.1449,155.6119,156.0771,16912.0
2022-03-09 14:20:00,160.98,161.41,160.8,160.94,51772.0,156.0286,156.4454,155.8542,155.9899,51772.0
2022-03-09 14:30:00,160.95,161.21,160.77,160.77,30397.0,155.9996,156.2516,155.8251,155.8251,30397.0
2022-03-09 14:40:00,160.8,161.02,160.69,160.91,18277.0,155.8542,156.0674,155.7476,155.9608,18277.0
2022-03-09 14:50:00,161.09,161.16,160.6,160.68,41174.0,156.1352,156.2031,155.6603,155.7379,41174.0
2022-03-09 15:00:00,160.81,160.99,160.62,160.94,48124.0,155.8639,156.0383,155.6797,155.9899,48124.0
2022-03-09 15:10:00,160.98,161.06,160.0,160.08,44316.0,156.0286,156.1062,155.0788,155.1563,44316.0
2022-03-09 15:20:00,160.04,160.23,159.65,159.78,29635.0,155.1175,155.3017,154.7395,154.8655,29635.0
2022-03-09 15:30:00,159.79,160.18,159.65,159.65,59165.0,154.8752,155.2532,154.7395,154.7395,59165.0
2022-03-09 15:40:00,159.65,160.22,159.51,159.57,78040.0,154.7395,155.292,154.6038,154.662,78040.0
2022-03-09 15:50:00,159.6,159.95,158.87,159.47,239964.0,154.6911,155.0303,153.9835,154.5651,239964.0
2022-03-10 09:30:00,156.7,158.9,156.05,158.87,68080.0,151.8803,154.0126,151.2503,153.9835,68080.0
2022-03-10 09:40:00,158.76,160.43,158.71,160.12,36993.0,153.8769,155.4955,153.8285,155.1951,36993.0
2022-03-10 09:50:00,160.03,162.93,159.92,162.41,66662.0,155.1079,157.9187,155.0012,157.4146,66662.0
2022-03-10 10:00:00,162.47,162.67,161.41,161.94,64271.0,157.4728,157.6667,156.4454,156.9591,64271.0
2022-03-10 10:10:00,161.82,162.85,161.59,162.81,35029.0,156.8428,157.8411,156.6199,157.8023,35029.0
2022-03-10 10:20:00,162.69,162.88,161.51,161.51,39683.0,157.686,157.8702,156.5423,156.5423,39683.0
2022-03-10 10:30:00,161.43,161.65,160.54,161.28,19974.0,156.4648,156.678,155.6022,156.3194,19974.0
2022-03-10 10:40:00,161.26,162.44,161.25,162.31,19310.0,156.3,157.4437,156.2903,157.3177,19310.0
2022-03-10 10:50:00,162.2,162.25,161.12,161.34,32319.0,157.2111,157.2596,156.1643,156.3776,32319.0
2022-03-10 11:00:00,161.31,161.57,160.74,161.47,31794.0,156.3485,156.6005,155.796,156.5036,31794.0
2022-03-10 11:10:00,161.38,161.89,160.99,161.13,44867.0,156.4163,156.9106,156.0383,156.174,44867.0
2022-03-10 11:20:00,161.14,161.67,161.04,161.19,12177.0,156.1837,156.6974,156.0868,156.2322,12177.0
2022-03-10 11:30:00,161.24,161.51,160.84,161.2,26184.0,156.2806,156.5423,155.8929,156.2419,26184.0
2022-03-10 11:40:00,161.34,161.44,160.55,160.55,6954.0,156.3776,156.4745,155.6119,155.6119,6954.0
2022-03-10 11:50:00,160.59,161.14,160.57,161.13,17017.0,155.6506,156.1837,155.6312,156.174,17017.0
2022-03-10 12:00:00,161.15,161.22,160.76,160.87,17444.0,156.1934,156.2613,155.8154,155.922,17444.0
2022-03-10 12:10:00,160.89,161.28,160.89,161.27,14048.0,155.9414,156.3194,155.9414,156.3097,14048.0
2022-03-10 12:20:00,161.29,161.92,161.29,161.46,16580.0,156.3291,156.9397,156.3291,156.4939,16580.0
2022-03-10 12:30:00,161.48,161.6,160.98,161.02,55495.0,156.5133,156.6296,156.0286,156.0674,55495.0
2022-03-10 12:40:00,161.05,161.08,160.7,161.08,9974.0,156.0965,156.1256,155.7572,156.1256,9974.0
2022-03-10 12:50:00,161.03,161.13,160.48,160.55,12818.0,156.0771,156.174,155.544,155.6119,12818.0
2022-03-10 13:00:00,160.51,160.58,159.94,160.48,18937.0,155.5731,155.6409,155.0206,155.544,18937.0
2022-03-10 13:10:00,160.46,160.81,160.43,160.67,11247.0,155.5246,155.8639,155.4955,155.7282,11247.0
2022-03-10 13:20:00,160.65,160.79,159.93,160.1,9302.0,155.7088,155.8445,155.0109,155.1757,9302.0
2022-03-10 13:30:00,160.11,160.58,160.07,160.38,14653.0,155.1854,155.6409,155.1466,155.4471,14653.0
2022-03-10 13:40:00,160.38,161.29,160.34,161.22,13860.0,155.4471,156.3291,155.4083,156.2613,13860.0
2022-03-10 13:50:00,161.22,161.35,161.1,161.17,18008.0,156.2613,156.3873,156.1449,156.2128,18008.0
2022-03-10 14:00:00,161.21,162.29,161.18,162.11,31155.0,156.2516,157.2983,156.2225,157.1239,31155.0
2022-03-10 14:10:00,162.12,162.8,162.06,162.71,35966.0,157.1336,157.7927,157.0754,157.7054,35966.0
2022-03-10 14:20:00,162.74,163.08,162.61,163.05,30530.0,157.7345,158.064,157.6085,158.035,30530.0
2022-03-10 14:30:00,163.17,163.36,162.76,163.17,34173.0,158.1513,158.3354,157.7539,158.1513,34173.0
2022-03-10 14:40:00,163.13,164.22,162.9,164.19,60899.0,158.1125,159.169,157.8896,159.1399,60899.0
2022-03-10 14:50:00,164.2,164.2,163.53,163.67,45298.0,159.1496,159.1496,158.5002,158.6359,45298.0
2022-03-10 15:00:00,163.67,163.71,162.52,162.84,40264.0,158.6359,158.6747,157.5213,157.8314,40264.0
2022-03-10 15:10:00,162.85,163.3,162.62,162.92,37566.0,157.8411,158.2773,157.6182,157.909,37566.0
2022-03-10 15:20:00,162.95,163.11,162.67,162.94,32670.0,157.938,158.0931,157.6667,157.9283,32670.0
2022-03-10 15:30:00,163.02,163.07,162.44,162.64,44693.0,158.0059,158.0543,157.4437,157.6376,44693.0
2022-03-10 15:40:00,162.66,163.24,162.62,162.91,65590.0,157.657,158.2191,157.6182,157.8993,65590.0
2022-03-10 15:50:00,162.97,163.32,162.48,162.48,213622.0,157.9574,158.2967,157.4825,157.4825,213622.0
2022-03-11 09:30:00,164.35,165.53,163.92,164.0,91825.0,159.295,160.4387,158.8782,158.9557,91825.0
2022-03-11 09:40:00,164.0,165.46,163.95,165.09,56791.0,158.9557,160.3708,158.9073,160.0122,56791.0
2022-03-11 09:50:00,164.99,165.09,163.52,163.7,47521.0,159.9153,160.0122,158.4905,158.665,47521.0
2022-03-11 10:00:00,163.7,163.7,162.14,162.24,73133.0,158.665,158.665,157.153,157.2499,73133.0
2022-03-11 10:10:00,162.38,163.6,162.3,162.76,22312.0,157.3856,158.568,157.308,157.7539,22312.0
2022-03-11 10:20:00,162.68,163.15,162.37,162.89,14474.0,157.6763,158.1319,157.3759,157.8799,14474.0
2022-03-11 10:30:00,162.84,162.89,162.31,162.68,10461.0,157.8314,157.8799,157.3177,157.6763,10461.0
2022-03-11 10:40:00,162.79,162.79,161.93,162.36,16573.0,157.783,157.783,156.9494,157.3662,16573.0
2022-03-11 10:50:00,162.3,163.08,162.3,163.03,15814.0,157.308,158.064,157.308,158.0156,15814.0
2022-03-11 11:00:00,162.99,163.54,162.8,163.53,11728.0,157.9768,158.5099,157.7927,158.5002,11728.0
2022-03-11 11:10:00,163.55,163.55,162.99,163.5,12936.0,158.5196,158.5196,157.9768,158.4711,12936.0
2022-03-11 11:20:00,163.62,163.81,163.01,163.11,15250.0,158.5874,158.7716,157.9962,158.0931,15250.0
2022-03-11 11:30:00,163.15,163.65,162.61,163.65,38316.0,158.1319,158.6165,157.6085,158.6165,38316.0
2022-03-11 11:40:00,163.63,164.53,163.21,164.34,26956.0,158.5971,159.4694,158.19,159.2853,26956.0
2022-03-11 11:50:00,164.33,164.66,164.02,164.06,20292.0,159.2756,159.5954,158.9751,159.0139,20292.0
2022-03-11 12:00:00,164.08,164.08,163.39,163.53,10845.0,159.0333,159.0333,158.3645,158.5002,10845.0
2022-03-11 12:10:00,163.54,164.09,163.5,164.09,12357.0,158.5099,159.043,158.4711,159.043,12357.0
2022-03-11 12:20:00,164.2,164.28,163.66,163.66,9772.0,159.1496,159.2271,158.6262,158.6262,9772.0
2022-03-11 12:30:00,163.7,163.83,162.97,163.1,11966.0,158.665,158.791,157.9574,158.0834,11966.0
2022-03-11 12:40:00,163.22,164.11,163.22,164.1,10550.0,158.1997,159.0624,158.1997,159.0527,10550.0
2022-03-11 12:50:00,164.09,164.55,163.88,164.55,11140.0,159.043,159.4888,158.8394,159.4888,11140.0
2022-03-11 13:00:00,164.52,164.53,163.85,163.98,21247.0,159.4598,159.4694,158.8104,158.9364,21247.0
2022-03-11 13:10:00,163.96,163.98,163.45,163.7,16475.0,158.917,158.9364,158.4227,158.665,16475.0
2022-03-11 13:20:00,163.74,164.42,163.63,164.32,15446.0,158.7037,159.3628,158.5971,159.2659,15446.0
2022-03-11 13:30:00,164.42,164.42,163.75,163.77,11557.0,159.3628,159.3628,158.7134,158.7328,11557.0
2022-03-11 13:40:00,163.79,164.44,163.66,164.4,15662.0,158.7522,159.3822,158.6262,159.3434,15662.0
2022-03-11 13:50:00,164.49,164.52,163.61,163.61,32117.0,159.4307,159.4598,158.5777,158.5777,32117.0
2022-03-11 14:00:00,163.56,163.99,163.51,163.69,15801.0,158.5293,158.9461,158.4808,158.6553,15801.0
2022-03-11 14:10:00,163.7,163.95,163.49,163.49,20150.0,158.665,158.9073,158.4614,158.4614,20150.0
2022-03-11 14:20:00,163.46,164.52,163.45,164.44,11945.0,158.4324,159.4598,158.4227,159.3822,11945.0
2022-03-11 14:30:00,164.43,164.43,163.96,164.08,13531.0,159.3725,159.3725,158.917,159.0333,13531.0
2022-03-11 14:40:00,164.12,164.12,163.68,164.02,8002.0,159.0721,159.0721,158.6456,158.9751,8002.0
2022-03-11 14:50:00,164.03,164.04,163.35,163.51,69286.0,158.9848,158.9945,158.3257,158.4808,69286.0
2022-03-11 15:00:00,163.44,163.44,162.97,162.99,50447.0,158.413,158.413,157.9574,157.9768,50447.0
2022-03-11 15:10:00,162.99,163.43,162.98,163.38,34472.0,157.9768,158.4033,157.9671,158.3548,34472.0
2022-03-11 15:20:00,163.33,163.47,162.43,162.55,36432.0,158.3064,158.442,157.434,157.5503,36432.0
2022-03-11 15:30:00,162.44,162.46,161.87,161.96,58964.0,157.4437,157.4631,156.8913,156.9785,58964.0
2022-03-11 15:40:00,161.93,162.06,161.51,161.55,69342.0,156.9494,157.0754,156.5423,156.5811,69342.0
2022-03-11 15:50:00,161.5,161.93,161.3,161.53,165042.0,156.5326,156.9494,156.3388,156.5617,165042.0
2022-03-14 09:30:00,162.27,163.3,161.86,161.89,40346.0,157.279,158.2773,156.8816,156.9106,40346.0
2022-03-14 09:40:00,161.86,162.84,161.31,162.54,41060.0,156.8816,157.8314,156.3485,157.5407,41060.0
2022-03-14 09:50:00,162.58,162.96,161.07,161.36,11201.0,157.5794,157.9477,156.1159,156.3969,11201.0
2022-03-14 10:00:00,161.53,163.16,161.17,163.14,27814.0,156.5617,158.1416,156.2128,158.1222,27814.0
2022-03-14 10:10:00,163.07,164.13,163.07,163.88,32019.0,158.0543,159.0817,158.0543,158.8394,32019.0
2022-03-14 10:20:00,164.05,164.1,162.85,162.85,10736.0,159.0042,159.0527,157.8411,157.8411,10736.0
2022-03-14 10:30:00,162.78,163.5,162.66,163.33,17210.0,157.7733,158.4711,157.657,158.3064,17210.0
2022-03-14 10:40:00,163.46,163.6,162.89,163.0,9879.0,158.4324,158.568,157.8799,157.9865,9879.0
2022-03-14 10:50:00,162.77,163.57,162.76,163.35,17627.0,157.7636,158.539,157.7539,158.3257,17627.0
2022-03-14 11:00:00,163.43,163.54,162.58,162.61,10098.0,158.4033,158.5099,157.5794,157.6085,10098.0
2022-03-14 11:10:00,162.55,162.55,161.68,161.85,22541.0,157.5503,157.5503,156.7071,156.8719,22541.0
2022-03-14 11:20:00,161.98,161.99,161.6,161.93,3244.0,156.9979,157.0076,156.6296,156.9494,3244.0
2022-03-14 11:30:00,161.86,162.21,161.6,161.8,6817.0,156.8816,157.2208,156.6296,156.8234,6817.0
2022-03-14 11:40:00,161.72,161.72,160.7,160.79,31189.0,156.7459,156.7459,155.7572,155.8445,31189.0
2022-03-14 11:50:00,160.79,161.05,160.57,161.05,13791.0,155.8445,156.0965,155.6312,156.0965,13791.0
2022-03-14 12:00:00,160.92,161.06,160.54,160.54,4054.0,155.9705,156.1062,155.6022,155.6022,4054.0
2022-03-14 12:10:00,160.66,161.62,160.51,161.38,15871.0,155.7185,156.6489,155.5731,156.4163,15871.0
2022-03-14 12:20:00,161.38,162.36,161.34,161.8,58614.0,156.4163,157.3662,156.3776,156.8234,58614.0
2022-03-14 12:30:00,161.77,161.89,161.46,161.71,14496.0,156.7943,156.9106,156.4939,156.7362,14496.0
2022-03-14 12:40:00,161.8,162.06,161.18,161.36,9193.0,156.8234,157.0754,156.2225,156.3969,9193.0
2022-03-14 12:50:00,161.17,161.29,160.92,161.11,10692.0,156.2128,156.3291,155.9705,156.1546,10692.0
2022-03-14 13:00:00,160.92,160.99,160.21,160.21,13600.0,155.9705,156.0383,155.2823,155.2823,13600.0
2022-03-14 13:10:00,160.23,160.66,160.11,160.63,13893.0,155.3017,155.7185,155.1854,155.6894,13893.0
2022-03-14 13:20:00,160.54,160.75,160.25,160.5,8672.0,155.6022,155.8057,155.3211,155.5634,8672.0
2022-03-14 13:30:00,160.51,160.7,160.15,160.38,14273.0,155.5731,155.7572,155.2242,155.4471,14273.0
2022-03-14 13:40:00,160.41,160.82,160.3,160.56,5610.0,155.4762,155.8736,155.3695,155.6216,5610.0
2022-03-14 13:50:00,160.65,161.17,160.61,160.65,6750.0,155.7088,156.2128,155.67,155.7088,6750.0
2022-03-14 14:00:00,160.57,161.21,160.35,161.2,14556.0,155.6312,156.2516,155.418,156.2419,14556.0
2022-03-14 14:10:00,161.19,161.39,161.0,161.1,11012.0,156.2322,156.426,156.048,156.1449,11012.0
2022-03-14 14:20:00,161.17,161.23,160.46,160.46,21235.0,156.2128,156.2709,155.5246,155.5246,21235.0
2022-03-14 14:30:00,160.47,160.99,160.34,160.88,11060.0,155.5343,156.0383,155.4083,155.9317,11060.0
2022-03-14 14:40:00,160.9,160.97,160.41,160.43,10841.0,155.9511,156.0189,155.4762,155.4955,10841.0
2022-03-14 14:50:00,160.53,161.09,160.4,160.92,15740.0,155.5925,156.1352,155.4665,155.9705,15740.0
2022-03-14 15:00:00,160.89,161.31,160.73,160.91,24022.0,155.9414,156.3485,155.7863,155.9608,24022.0
2022-03-14 15:10:00,160.87,161.88,160.86,161.64,17498.0,155.922,156.901,155.9123,156.6683,17498.0
2022-03-14 15:20:00,161.52,162.04,161.49,161.58,13205.0,156.552,157.056,156.5229,156.6102,13205.0
2022-03-14 15:30:00,161.55,161.57,160.78,161.12,22443.0,156.5811,156.6005,155.8348,156.1643,22443.0
2022-03-14 15:40:00,161.11,161.73,160.99,161.39,31373.0,156.1546,156.7556,156.0383,156.426,31373.0
2022-03-14 15:50:00,161.34,161.86,160.98,161.79,178362.0,156.3776,156.8816,156.0286,156.8137,178362.0
2022-03-15 09:30:00,163.79,166.73,163.79,165.08,72346.0,158.7522,161.6018,158.7522,160.0025,72346.0
2022-03-15 09:40:00,165.09,165.63,163.8,165.08,65898.0,160.0122,160.5356,158.7619,160.0025,65898.0
2022-03-15 09:50:00,165.4,165.97,164.85,165.75,39067.0,160.3127,160.8652,159.7796,160.6519,39067.0
2022-03-15 10:00:00,165.86,166.14,164.97,165.12,38703.0,160.7585,161.0299,159.8959,160.0413,38703.0
2022-03-15 10:10:00,165.19,166.16,165.09,165.7,29448.0,160.1091,161.0493,160.0122,160.6035,29448.0
2022-03-15 10:20:00,165.95,166.14,165.68,165.92,24782.0,160.8458,161.0299,160.5841,160.8167,24782.0
2022-03-15 10:30:00,166.01,166.04,165.38,165.88,34181.0,160.9039,160.933,160.2933,160.7779,34181.0
2022-03-15 10:40:00,165.98,166.28,165.75,165.99,38084.0,160.8748,161.1656,160.6519,160.8845,38084.0
2022-03-15 10:50:00,166.01,166.02,165.27,165.5,19270.0,160.9039,160.9136,160.1867,160.4096,19270.0
2022-03-15 11:00:00,165.62,166.28,165.5,166.28,41067.0,160.5259,161.1656,160.4096,161.1656,41067.0
2022-03-15 11:10:00,166.32,166.47,165.78,166.2,29391.0,161.2044,161.3498,160.681,161.0881,29391.0
2022-03-15 11:20:00,166.25,166.76,166.05,166.53,17833.0,161.1365,161.6309,160.9427,161.4079,17833.0
2022-03-15 11:30:00,166.58,167.29,166.54,166.9,46809.0,161.4564,162.1446,161.4176,161.7665,46809.0
2022-03-15 11:40:00,166.93,167.32,166.73,167.27,16274.0,161.7956,162.1736,161.6018,162.1252,16274.0
2022-03-15 11:50:00,167.31,167.33,165.83,166.06,23967.0,162.1639,162.1833,160.7295,160.9524,23967.0
2022-03-15 12:00:00,166.06,166.06,165.41,165.83,21984.0,160.9524,160.9524,160.3224,160.7295,21984.0
2022-03-15 12:10:00,165.8,165.99,165.58,165.77,15197.0,160.7004,160.8845,160.4871,160.6713,15197.0
2022-03-15 12:20:00,165.72,165.87,165.38,165.81,8897.0,160.6228,160.7682,160.2933,160.7101,8897.0
2022-03-15 12:30:00,165.72,165.72,165.12,165.21,12447.0,160.6228,160.6228,160.0413,160.1285,12447.0
2022-03-15 12:40:00,165.22,165.22,164.23,164.26,24010.0,160.1382,160.1382,159.1787,159.2077,24010.0
2022-03-15 12:50:00,164.2,164.4,163.72,164.4,20402.0,159.1496,159.3434,158.6844,159.3434,20402.0
2022-03-15 13:00:00,164.49,164.86,164.47,164.65,16493.0,159.4307,159.7893,159.4113,159.5858,16493.0
2022-03-15 13:10:00,164.64,164.68,164.05,164.05,9673.0,159.5761,159.6148,159.0042,159.0042,9673.0
2022-03-15 13:20:00,164.1,164.71,164.05,164.14,7123.0,159.0527,159.6439,159.0042,159.0914,7123.0
2022-03-15 13:30:00,164.13,164.5,164.0,164.14,11776.0,159.0817,159.4404,158.9557,159.0914,11776.0
2022-03-15 13:40:00,164.08,164.34,163.96,164.12,11919.0,159.0333,159.2853,158.917,159.0721,11919.0
2022-03-15 13:50:00,164.21,164.58,164.21,164.45,5264.0,159.1593,159.5179,159.1593,159.3919,5264.0
2022-03-15 14:00:00,164.44,164.71,164.19,164.38,9844.0,159.3822,159.6439,159.1399,159.3241,9844.0
2022-03-15 14:10:00,164.47,164.47,163.75,163.78,14688.0,159.4113,159.4113,158.7134,158.7425,14688.0
2022-03-15 14:20:00,163.75,164.21,163.65,164.12,4683.0,158.7134,159.1593,158.6165,159.0721,4683.0
2022-03-15 14:30:00,164.11,164.89,163.99,164.53,13086.0,159.0624,159.8184,158.9461,159.4694,13086.0
2022-03-15 14:40:00,164.57,165.04,164.55,164.95,10998.0,159.5082,159.9638,159.4888,159.8765,10998.0
2022-03-15 14:50:00,165.04,165.2,164.83,165.18,15205.0,159.9638,160.1188,159.7602,160.0995,15205.0
2022-03-15 15:00:00,165.12,165.21,164.94,165.13,10258.0,160.0413,160.1285,159.8668,160.051,10258.0
2022-03-15 15:10:00,165.13,165.65,165.13,165.56,17889.0,160.051,160.555,160.051,160.4678,17889.0
2022-03-15 15:20:00,165.62,165.92,165.57,165.84,24878.0,160.5259,160.8167,160.4775,160.7392,24878.0
2022-03-15 15:30:00,165.88,166.43,165.84,165.85,32897.0,160.7779,161.311,160.7392,160.7488,32897.0
2022-03-15 15:40:00,165.92,166.38,165.76,166.36,53276.0,160.8167,161.2625,160.6616,161.2432,53276.0
2022-03-15 15:50:00,166.5,167.0,166.23,166.29,174145.0,161.3789,161.8635,161.1172,161.1753,174145.0
2022-03-16 09:30:00,168.19,169.16,167.71,168.42,70472.0,163.0169,163.957,162.5516,163.2398,70472.0
2022-03-16 09:40:00,168.7,169.05,167.86,168.91,20610.0,163.5112,163.8504,162.697,163.7147,20610.0
2022-03-16 09:50:00,169.05,169.63,168.45,169.36,37143.0,163.8504,164.4126,163.2689,164.1509,37143.0
2022-03-16 10:00:00,169.48,169.69,168.28,168.41,17822.0,164.2672,164.4707,163.1041,163.2301,17822.0
2022-03-16 10:10:00,168.3,170.89,168.3,170.82,34095.0,163.1235,165.6338,163.1235,165.566,34095.0
2022-03-16 10:20:00,170.82,171.4,170.47,170.89,45662.0,165.566,166.1281,165.2267,165.6338,45662.0
2022-03-16 10:30:00,170.99,171.46,170.67,171.17,25052.0,165.7307,166.1863,165.4206,165.9052,25052.0
2022-03-16 10:40:00,171.25,171.39,170.68,171.2,39324.0,165.9828,166.1184,165.4303,165.9343,39324.0
2022-03-16 10:50:00,171.24,171.56,170.78,171.15,47093.0,165.9731,166.2832,165.5272,165.8858,47093.0
2022-03-16 11:00:00,171.09,171.13,170.32,170.8,18857.0,165.8277,165.8664,165.0814,165.5466,18857.0
2022-03-16 11:10:00,170.92,171.19,170.36,170.72,21415.0,165.6629,165.9246,165.1201,165.4691,21415.0
2022-03-16 11:20:00,170.82,171.03,170.57,170.82,14470.0,165.566,165.7695,165.3237,165.566,14470.0
2022-03-16 11:30:00,170.95,171.15,170.44,170.54,16573.0,165.692,165.8858,165.1977,165.2946,16573.0
2022-03-16 11:40:00,170.56,170.56,169.63,169.85,35833.0,165.314,165.314,164.4126,164.6258,35833.0
2022-03-16 11:50:00,169.82,170.26,169.69,170.16,8801.0,164.5967,165.0232,164.4707,164.9263,8801.0
2022-03-16 12:00:00,170.15,170.77,170.08,170.6,12253.0,164.9166,165.5175,164.8487,165.3527,12253.0
2022-03-16 12:10:00,170.48,170.69,169.66,169.74,13923.0,165.2364,165.44,164.4417,164.5192,13923.0
2022-03-16 12:20:00,169.6,170.07,169.41,169.74,19656.0,164.3835,164.839,164.1993,164.5192,19656.0
2022-03-16 12:30:00,169.84,169.99,169.44,169.44,11156.0,164.6161,164.7615,164.2284,164.2284,11156.0
2022-03-16 12:40:00,169.46,169.93,168.79,168.94,9455.0,164.2478,164.7034,163.5984,163.7438,9455.0
2022-03-16 12:50:00,169.07,169.45,169.01,169.15,12111.0,163.8698,164.2381,163.8116,163.9473,12111.0
2022-03-16 13:00:00,169.07,169.62,168.96,169.08,10288.0,163.8698,164.4029,163.7632,163.8795,10288.0
2022-03-16 13:10:00,168.9,169.1,168.65,168.8,13518.0,163.705,163.8989,163.4627,163.6081,13518.0
2022-03-16 13:20:00,168.78,169.3,168.61,169.05,19862.0,163.5887,164.0927,163.424,163.8504,19862.0
2022-03-16 13:30:00,169.14,169.28,168.81,169.0,9919.0,163.9377,164.0733,163.6178,163.802,9919.0
2022-03-16 13:40:00,169.0,169.25,168.7,168.9,7271.0,163.802,164.0443,163.5112,163.705,7271.0
2022-03-16 13:50:00,168.96,169.47,168.73,169.25,9927.0,163.7632,164.2575,163.5403,164.0443,9927.0
2022-03-16 14:00:00,169.14,169.19,167.69,167.72,28151.0,163.9377,163.9861,162.5322,162.5613,28151.0
2022-03-16 14:10:00,167.7,168.42,167.62,168.25,23707.0,162.5419,163.2398,162.4644,163.075,23707.0
2022-03-16 14:20:00,168.34,168.5,167.61,167.61,15376.0,163.1623,163.3173,162.4547,162.4547,15376.0
2022-03-16 14:30:00,167.45,168.26,167.03,168.25,20777.0,162.2996,163.0847,161.8925,163.075,20777.0
2022-03-16 14:40:00,168.14,169.87,168.13,169.73,25774.0,162.9684,164.6452,162.9587,164.5095,25774.0
2022-03-16 14:50:00,169.74,170.92,169.61,170.27,19132.0,164.5192,165.6629,164.3932,165.0329,19132.0
2022-03-16 15:00:00,170.19,170.79,170.0,170.15,20042.0,164.9554,165.5369,164.7712,164.9166,20042.0
2022-03-16 15:10:00,170.27,170.82,170.08,170.81,19580.0,165.0329,165.566,164.8487,165.5563,19580.0
2022-03-16 15:20:00,170.89,171.2,170.66,170.8,22992.0,165.6338,165.9343,165.4109,165.5466,22992.0
2022-03-16 15:30:00,170.74,170.89,170.37,170.79,32299.0,165.4884,165.6338,165.1298,165.5369,32299.0
2022-03-16 15:40:00,170.74,171.55,170.7,171.55,72789.0,165.4884,166.2735,165.4497,166.2735,72789.0
2022-03-16 15:50:00,171.6,172.5,171.41,172.38,137723.0,166.322,167.1943,166.1378,167.078,137723.0
2022-03-17 09:30:00,170.6,170.75,169.01,170.64,69683.0,165.3527,165.4981,163.8116,165.3915,69683.0
2022-03-17 09:40:00,170.74,170.94,170.0,170.31,28014.0,165.4884,165.6823,164.7712,165.0717,28014.0
2022-03-17 09:50:00,170.39,171.11,170.39,170.75,16762.0,165.1492,165.8471,165.1492,165.4981,16762.0
2022-03-17 10:00:00,170.79,170.79,169.41,169.8,22825.0,165.5369,165.5369,164.1993,164.5774,22825.0
2022-03-17 10:10:00,170.05,170.05,168.78,168.78,15088.0,164.8197,164.8197,163.5887,163.5887,15088.0
2022-03-17 10:20:00,168.93,170.08,168.88,169.88,24773.0,163.7341,164.8487,163.6856,164.6549,24773.0
2022-03-17 10:30:00,169.93,170.24,168.62,168.99,27225.0,164.7034,165.0038,163.4336,163.7923,27225.0
2022-03-17 10:40:00,168.96,168.96,168.2,168.41,18540.0,163.7632,163.7632,163.0266,163.2301,18540.0
2022-03-17 10:50:00,168.37,168.98,168.13,168.95,9918.0,163.1913,163.7826,162.9587,163.7535,9918.0
2022-03-17 11:00:00,168.88,169.32,168.7,169.14,23232.0,163.6856,164.1121,163.5112,163.9377,23232.0
2022-03-17 11:10:00,168.99,169.19,168.8,169.0,14442.0,163.7923,163.9861,163.6081,163.802,14442.0
2022-03-17 11:20:00,169.11,169.29,168.63,168.67,10697.0,163.9086,164.083,163.4433,163.4821,10697.0
2022-03-17 11:30:00,168.59,169.17,168.5,169.06,14192.0,163.4046,163.9667,163.3173,163.8601,14192.0
2022-03-17 11:40:00,169.0,169.16,168.4,168.4,22604.0,163.802,163.957,163.2204,163.2204,22604.0
2022-03-17 11:50:00,168.35,169.2,168.35,169.04,17106.0,163.1719,163.9958,163.1719,163.8407,17106.0
2022-03-17 12:00:00,169.11,169.42,169.1,169.34,8055.0,163.9086,164.209,163.8989,164.1315,8055.0
2022-03-17 12:10:00,169.3,169.3,168.94,169.1,8992.0,164.0927,164.0927,163.7438,163.8989,8992.0
2022-03-17 12:20:00,169.29,169.66,169.29,169.53,15575.0,164.083,164.4417,164.083,164.3157,15575.0
2022-03-17 12:30:00,169.45,169.67,169.3,169.67,10323.0,164.2381,164.4513,164.0927,164.4513,10323.0
2022-03-17 12:40:00,169.61,169.62,169.28,169.44,19076.0,164.3932,164.4029,164.0733,164.2284,19076.0
2022-03-17 12:50:00,169.53,169.87,169.5,169.83,9652.0,164.3157,164.6452,164.2866,164.6064,9652.0
2022-03-17 13:00:00,169.7,170.0,169.67,169.88,13052.0,164.4804,164.7712,164.4513,164.6549,13052.0
2022-03-17 13:10:00,169.85,169.96,169.42,169.74,7871.0,164.6258,164.7324,164.209,164.5192,7871.0
2022-03-17 13:20:00,169.74,170.35,169.74,170.31,13712.0,164.5192,165.1104,164.5192,165.0717,13712.0
2022-03-17 13:30:00,170.33,170.93,170.32,170.9,57358.0,165.091,165.6726,165.0814,165.6435,57358.0
2022-03-17 13:40:00,170.9,171.05,170.48,170.55,16477.0,165.6435,165.7889,165.2364,165.3043,16477.0
2022-03-17 13:50:00,170.53,170.8,170.42,170.6,17769.0,165.2849,165.5466,165.1783,165.3527,17769.0
2022-03-17 14:00:00,170.51,170.68,170.32,170.65,11178.0,165.2655,165.4303,165.0814,165.4012,11178.0
2022-03-17 14:10:00,170.68,170.75,170.55,170.64,20380.0,165.4303,165.4981,165.3043,165.3915,20380.0
2022-03-17 14:20:00,170.66,170.76,170.3,170.34,26536.0,165.4109,165.5078,165.062,165.1007,26536.0
2022-03-17 14:30:00,170.37,170.48,170.27,170.43,12780.0,165.1298,165.2364,165.0329,165.188,12780.0
2022-03-17 14:40:00,170.36,170.58,170.31,170.58,16105.0,165.1201,165.3334,165.0717,165.3334,16105.0
2022-03-17 14:50:00,170.55,170.75,170.43,170.65,15615.0,165.3043,165.4981,165.188,165.4012,15615.0
2022-03-17 15:00:00,170.6,170.79,170.48,170.58,14725.0,165.3527,165.5369,165.2364,165.3334,14725.0
2022-03-17 15:10:00,170.6,170.62,170.13,170.21,13134.0,165.3527,165.3721,164.8972,164.9747,13134.0
2022-03-17 15:20:00,170.1,170.26,169.87,170.26,9171.0,164.8681,165.0232,164.6452,165.0232,9171.0
2022-03-17 15:30:00,170.33,170.69,170.23,170.48,15480.0,165.091,165.44,164.9941,165.2364,15480.0
2022-03-17 15:40:00,170.51,171.16,170.51,171.04,29519.0,165.2655,165.8955,165.2655,165.7792,29519.0
2022-03-17 15:50:00,171.05,171.25,170.73,171.25,90062.0,165.7889,165.9828,165.4787,165.9828,90062.0
2022-03-18 09:30:00,170.04,170.26,167.65,168.25,349602.0,164.81,165.0232,162.4935,163.075,349602.0
2022-03-18 09:40:00,168.18,170.3,168.11,169.64,34241.0,163.0072,165.062,162.9393,164.4223,34241.0
2022-03-18 09:50:00,169.47,170.52,169.09,170.52,27162.0,164.2575,165.2752,163.8892,165.2752,27162.0
2022-03-18 10:00:00,170.42,172.15,170.08,171.91,83032.0,165.1783,166.8551,164.8487,166.6225,83032.0
2022-03-18 10:10:00,171.82,171.86,171.06,171.25,24562.0,166.5352,166.574,165.7986,165.9828,24562.0
2022-03-18 10:20:00,171.26,171.76,171.07,171.54,8418.0,165.9924,166.4771,165.8083,166.2638,8418.0
2022-03-18 10:30:00,171.61,171.61,170.83,171.2,17833.0,166.3317,166.3317,165.5757,165.9343,17833.0
2022-03-18 10:40:00,171.15,171.58,170.82,171.48,9123.0,165.8858,166.3026,165.566,166.2057,9123.0
2022-03-18 10:50:00,171.37,171.54,170.96,171.37,10827.0,166.0991,166.2638,165.7017,166.0991,10827.0
2022-03-18 11:00:00,171.44,171.58,171.16,171.45,9155.0,166.1669,166.3026,165.8955,166.1766,9155.0
2022-03-18 11:10:00,171.35,171.55,171.12,171.32,10309.0,166.0797,166.2735,165.8568,166.0506,10309.0
2022-03-18 11:20:00,171.24,171.24,170.66,170.99,15747.0,165.9731,165.9731,165.4109,165.7307,15747.0
2022-03-18 11:30:00,170.98,171.6,170.98,171.3,20509.0,165.7211,166.322,165.7211,166.0312,20509.0
2022-03-18 11:40:00,171.19,171.24,170.85,170.9,10358.0,165.9246,165.9731,165.5951,165.6435,10358.0
2022-03-18 11:50:00,170.92,171.05,170.59,170.92,14362.0,165.6629,165.7889,165.3431,165.6629,14362.0
2022-03-18 12:00:00,170.84,171.45,170.74,171.43,9530.0,165.5854,166.1766,165.4884,166.1572,9530.0
2022-03-18 12:10:00,171.39,171.52,171.29,171.42,8341.0,166.1184,166.2444,166.0215,166.1475,8341.0
2022-03-18 12:20:00,171.37,171.56,171.29,171.51,15301.0,166.0991,166.2832,166.0215,166.2348,15301.0
2022-03-18 12:30:00,171.53,171.72,171.47,171.51,10878.0,166.2541,166.4383,166.196,166.2348,10878.0
2022-03-18 12:40:00,171.58,171.82,171.51,171.57,9620.0,166.3026,166.5352,166.2348,166.2929,9620.0
2022-03-18 12:50:00,171.58,171.78,171.46,171.67,10983.0,166.3026,166.4965,166.1863,166.3898,10983.0
2022-03-18 13:00:00,171.69,171.9,171.66,171.71,7212.0,166.4092,166.6128,166.3801,166.4286,7212.0
2022-03-18 13:10:00,171.67,171.9,171.64,171.71,12246.0,166.3898,166.6128,166.3608,166.4286,12246.0
2022-03-18 13:20:00,171.64,171.76,171.56,171.75,8957.0,166.3608,166.4771,166.2832,166.4674,8957.0
2022-03-18 13:30:00,171.75,171.76,171.61,171.7,8646.0,166.4674,166.4771,166.3317,166.4189,8646.0
2022-03-18 13:40:00,171.66,171.92,171.52,171.77,9184.0,166.3801,166.6321,166.2444,166.4868,9184.0
2022-03-18 13:50:00,171.79,171.98,171.58,171.63,13156.0,166.5061,166.6903,166.3026,166.3511,13156.0
2022-03-18 14:00:00,171.73,171.97,171.71,171.87,23747.0,166.448,166.6806,166.4286,166.5837,23747.0
2022-03-18 14:10:00,171.85,172.11,171.85,171.92,10583.0,166.5643,166.8163,166.5643,166.6321,10583.0
2022-03-18 14:20:00,171.94,172.16,171.91,172.13,118439.0,166.6515,166.8648,166.6225,166.8357,118439.0
2022-03-18 14:30:00,172.18,172.44,172.15,172.34,14924.0,166.8841,167.1362,166.8551,167.0392,14924.0
2022-03-18 14:40:00,172.34,172.35,171.91,171.97,11505.0,167.0392,167.0489,166.6225,166.6806,11505.0
2022-03-18 14:50:00,172.0,172.07,171.88,172.06,9012.0,166.7097,166.7775,166.5934,166.7678,9012.0
2022-03-18 15:00:00,172.04,172.5,172.02,172.5,17671.0,166.7485,167.1943,166.7291,167.1943,17671.0
2022-03-18 15:10:00,172.51,172.91,172.5,172.88,13480.0,167.204,167.5917,167.1943,167.5626,13480.0
2022-03-18 15:20:00,172.91,173.13,172.72,173.07,24356.0,167.5917,167.8049,167.4075,167.7468,24356.0
2022-03-18 15:30:00,173.15,173.44,172.8,172.81,24217.0,167.8243,168.1054,167.4851,167.4948,24217.0
2022-03-18 15:40:00,172.83,173.28,172.78,172.78,41532.0,167.5142,167.9503,167.4657,167.4657,41532.0
2022-03-18 15:50:00,172.58,172.7,170.76,171.11,352442.0,167.2718,167.3882,165.5078,165.8471,352442.0
2022-03-21 09:30:00,169.73,170.23,168.11,168.85,61461.0,164.5095,164.9941,162.9393,163.6566,61461.0
2022-03-21 09:40:00,168.95,169.39,168.5,169.12,21436.0,163.7535,164.18,163.3173,163.9183,21436.0
2022-03-21 09:50:00,169.15,169.51,168.38,169.14,12553.0,163.9473,164.2963,163.201,163.9377,12553.0
2022-03-21 10:00:00,169.14,169.79,168.85,168.97,21253.0,163.9377,164.5677,163.6566,163.7729,21253.0
2022-03-21 10:10:00,169.07,169.38,168.89,169.13,14957.0,163.8698,164.1703,163.6953,163.928,14957.0
2022-03-21 10:20:00,169.03,169.2,168.36,168.59,19740.0,163.831,163.9958,163.1816,163.4046,19740.0
2022-03-21 10:30:00,168.7,169.34,168.61,169.34,6274.0,163.5112,164.1315,163.424,164.1315,6274.0
2022-03-21 10:40:00,169.45,169.93,169.27,169.83,14702.0,164.2381,164.7034,164.0637,164.6064,14702.0
2022-03-21 10:50:00,169.81,169.9,169.48,169.89,8561.0,164.587,164.6743,164.2672,164.6646,8561.0
2022-03-21 11:00:00,169.79,169.99,169.31,169.48,9669.0,164.5677,164.7615,164.1024,164.2672,9669.0
2022-03-21 11:10:00,169.48,169.99,169.48,169.52,11476.0,164.2672,164.7615,164.2672,164.306,11476.0
2022-03-21 11:20:00,169.43,169.94,169.33,169.57,9045.0,164.2187,164.713,164.1218,164.3544,9045.0
2022-03-21 11:30:00,169.52,169.52,168.42,168.54,24199.0,164.306,164.306,163.2398,163.3561,24199.0
2022-03-21 11:40:00,168.56,168.81,167.85,168.63,71992.0,163.3755,163.6178,162.6873,163.4433,71992.0
2022-03-21 11:50:00,168.71,169.22,168.49,169.18,12384.0,163.5209,164.0152,163.3076,163.9764,12384.0
2022-03-21 12:00:00,169.23,169.74,168.89,169.66,7072.0,164.0249,164.5192,163.6953,164.4417,7072.0
2022-03-21 12:10:00,169.52,169.92,169.36,169.56,8529.0,164.306,164.6937,164.1509,164.3447,8529.0
2022-03-21 12:20:00,169.62,169.83,169.58,169.76,5627.0,164.4029,164.6064,164.3641,164.5386,5627.0
2022-03-21 12:30:00,169.69,169.69,168.72,168.91,13110.0,164.4707,164.4707,163.5306,163.7147,13110.0
2022-03-21 12:40:00,169.03,169.43,169.03,169.43,7455.0,163.831,164.2187,163.831,164.2187,7455.0
2022-03-21 12:50:00,169.23,169.26,168.5,168.7,10315.0,164.0249,164.054,163.3173,163.5112,10315.0
2022-03-21 13:00:00,168.73,168.89,168.44,168.81,13338.0,163.5403,163.6953,163.2592,163.6178,13338.0
2022-03-21 13:10:00,168.83,168.86,168.07,168.08,14594.0,163.6372,163.6663,162.9006,162.9103,14594.0
2022-03-21 13:20:00,168.15,168.43,167.94,168.09,14139.0,162.9781,163.2495,162.7746,162.9199,14139.0
2022-03-21 13:30:00,168.06,168.71,168.05,168.7,8326.0,162.8909,163.5209,162.8812,163.5112,8326.0
2022-03-21 13:40:00,168.62,168.62,168.22,168.49,19884.0,163.4336,163.4336,163.0459,163.3076,19884.0
2022-03-21 13:50:00,168.54,169.15,168.53,169.04,9717.0,163.3561,163.9473,163.3464,163.8407,9717.0
2022-03-21 14:00:00,169.18,169.21,168.76,169.08,7259.0,163.9764,164.0055,163.5693,163.8795,7259.0
2022-03-21 14:10:00,168.97,169.02,168.56,168.65,11923.0,163.7729,163.8213,163.3755,163.4627,11923.0
2022-03-21 14:20:00,168.92,169.61,168.88,169.55,12746.0,163.7244,164.3932,163.6856,164.335,12746.0
2022-03-21 14:30:00,169.58,169.58,169.23,169.32,4581.0,164.3641,164.3641,164.0249,164.1121,4581.0
2022-03-21 14:40:00,169.32,169.72,169.22,169.36,17016.0,164.1121,164.4998,164.0152,164.1509,17016.0
2022-03-21 14:50:00,169.33,169.36,168.48,168.48,15991.0,164.1218,164.1509,163.298,163.298,15991.0
2022-03-21 15:00:00,168.47,168.8,168.3,168.8,19230.0,163.2883,163.6081,163.1235,163.6081,19230.0
2022-03-21 15:10:00,168.77,169.25,168.7,168.71,14298.0,163.579,164.0443,163.5112,163.5209,14298.0
2022-03-21 15:20:00,168.75,169.16,168.69,169.14,12925.0,163.5596,163.957,163.5015,163.9377,12925.0
2022-03-21 15:30:00,169.17,169.17,168.71,168.86,27174.0,163.9667,163.9667,163.5209,163.6663,27174.0
2022-03-21 15:40:00,168.91,169.01,168.51,168.53,41753.0,163.7147,163.8116,163.327,163.3464,41753.0
2022-03-21 15:50:00,168.65,170.06,168.61,170.0,108884.0,163.4627,164.8294,163.424,164.7712,108884.0
2022-03-22 09:30:00,171.67,171.86,170.61,171.04,38747.0,166.3898,166.574,165.3624,165.7792,38747.0
2022-03-22 09:40:00,170.73,171.4,169.98,171.0,45286.0,165.4787,166.1281,164.7518,165.7404,45286.0
2022-03-22 09:50:00,170.99,172.79,170.95,172.01,64960.0,165.7307,167.4754,165.692,166.7194,64960.0
2022-03-22 10:00:00,172.08,172.81,171.98,172.79,31390.0,166.7872,167.4948,166.6903,167.4754,31390.0
2022-03-22 10:10:00,172.72,172.88,171.98,172.29,17475.0,167.4075,167.5626,166.6903,166.9908,17475.0
2022-03-22 10:20:00,172.41,172.52,171.79,171.79,11989.0,167.1071,167.2137,166.5061,166.5061,11989.0
2022-03-22 10:30:00,171.85,172.18,171.7,171.83,15820.0,166.5643,166.8841,166.4189,166.5449,15820.0
2022-03-22 10:40:00,171.94,172.58,171.69,172.58,12227.0,166.6515,167.2718,166.4092,167.2718,12227.0
2022-03-22 10:50:00,172.52,172.88,172.13,172.18,13532.0,167.2137,167.5626,166.8357,166.8841,13532.0
2022-03-22 11:00:00,172.24,172.28,171.32,171.42,33241.0,166.9423,166.9811,166.0506,166.1475,33241.0
2022-03-22 11:10:00,171.51,171.72,171.32,171.72,11510.0,166.2348,166.4383,166.0506,166.4383,11510.0
2022-03-22 11:20:00,171.6,171.8,171.32,171.32,8409.0,166.322,166.5158,166.0506,166.0506,8409.0
2022-03-22 11:30:00,171.33,171.54,171.12,171.32,19444.0,166.0603,166.2638,165.8568,166.0506,19444.0
2022-03-22 11:40:00,171.39,171.56,171.27,171.45,16044.0,166.1184,166.2832,166.0021,166.1766,16044.0
2022-03-22 11:50:00,171.36,171.47,170.95,170.95,13009.0,166.0894,166.196,165.692,165.692,13009.0
2022-03-22 12:00:00,170.96,171.17,170.46,171.13,13338.0,165.7017,165.9052,165.2171,165.8664,13338.0
2022-03-22 12:10:00,171.25,171.49,170.89,170.91,11224.0,165.9828,166.2154,165.6338,165.6532,11224.0
2022-03-22 12:20:00,170.9,171.0,170.5,170.88,18637.0,165.6435,165.7404,165.2558,165.6241,18637.0
2022-03-22 12:30:00,170.8,171.21,170.66,170.85,18015.0,165.5466,165.944,165.4109,165.5951,18015.0
2022-03-22 12:40:00,170.96,171.02,170.72,170.87,7622.0,165.7017,165.7598,165.4691,165.6144,7622.0
2022-03-22 12:50:00,171.03,171.34,171.03,171.19,7132.0,165.7695,166.07,165.7695,165.9246,7132.0
2022-03-22 13:00:00,171.12,171.52,171.08,171.4,8680.0,165.8568,166.2444,165.818,166.1281,8680.0
2022-03-22 13:10:00,171.38,171.58,171.27,171.35,12513.0,166.1088,166.3026,166.0021,166.0797,12513.0
2022-03-22 13:20:00,171.28,171.52,171.15,171.49,28329.0,166.0118,166.2444,165.8858,166.2154,28329.0
2022-03-22 13:30:00,171.43,171.56,171.19,171.47,6006.0,166.1572,166.2832,165.9246,166.196,6006.0
2022-03-22 13:40:00,171.41,171.55,171.19,171.53,9549.0,166.1378,166.2735,165.9246,166.2541,9549.0
2022-03-22 13:50:00,171.55,171.79,171.54,171.74,10493.0,166.2735,166.5061,166.2638,166.4577,10493.0
2022-03-22 14:00:00,171.78,171.81,171.45,171.64,14735.0,166.4965,166.5255,166.1766,166.3608,14735.0
2022-03-22 14:10:00,171.64,172.0,171.5,171.94,26162.0,166.3608,166.7097,166.2251,166.6515,26162.0
2022-03-22 14:20:00,171.84,171.91,171.26,171.32,9415.0,166.5546,166.6225,165.9924,166.0506,9415.0
2022-03-22 14:30:00,171.35,171.65,171.07,171.64,27054.0,166.0797,166.3704,165.8083,166.3608,27054.0
2022-03-22 14:40:00,171.54,171.54,171.3,171.35,16082.0,166.2638,166.2638,166.0312,166.0797,16082.0
2022-03-22 14:50:00,171.44,171.54,171.3,171.34,19281.0,166.1669,166.2638,166.0312,166.07,19281.0
2022-03-22 15:00:00,171.31,172.02,171.3,172.02,11894.0,166.0409,166.7291,166.0312,166.7291,11894.0
2022-03-22 15:10:00,172.02,172.21,171.88,171.96,13243.0,166.7291,166.9132,166.5934,166.6709,13243.0
2022-03-22 15:20:00,171.94,171.99,171.34,171.37,13395.0,166.6515,166.7,166.07,166.0991,13395.0
2022-03-22 15:30:00,171.34,171.34,171.05,171.24,20021.0,166.07,166.07,165.7889,165.9731,20021.0
2022-03-22 15:40:00,171.25,171.5,171.06,171.41,32993.0,165.9828,166.2251,165.7986,166.1378,32993.0
2022-03-22 15:50:00,171.45,171.79,170.42,170.57,188974.0,166.1766,166.5061,165.1783,165.3237,188974.0
2022-03-23 09:30:00,169.41,170.98,169.15,170.55,54429.0,164.1993,165.7211,163.9473,165.3043,54429.0
2022-03-23 09:40:00,170.57,170.75,169.76,170.58,24403.0,165.3237,165.4981,164.5386,165.3334,24403.0
2022-03-23 09:50:00,170.51,170.89,169.17,169.32,36359.0,165.2655,165.6338,163.9667,164.1121,36359.0
2022-03-23 10:00:00,169.3,169.84,169.12,169.41,67756.0,164.0927,164.6161,163.9183,164.1993,67756.0
2022-03-23 10:10:00,169.5,170.05,169.24,169.35,123651.0,164.2866,164.8197,164.0346,164.1412,123651.0
2022-03-23 10:20:00,169.44,169.63,168.9,169.08,122653.0,164.2284,164.4126,163.705,163.8795,122653.0
2022-03-23 10:30:00,169.08,169.27,168.8,169.03,49739.0,163.8795,164.0637,163.6081,163.831,49739.0
2022-03-23 10:40:00,168.96,169.1,168.45,168.61,48231.0,163.7632,163.8989,163.2689,163.424,48231.0
2022-03-23 10:50:00,168.61,169.02,168.52,168.79,94340.0,163.424,163.8213,163.3367,163.5984,94340.0
2022-03-23 11:00:00,168.77,169.25,168.72,168.72,18761.0,163.579,164.0443,163.5306,163.5306,18761.0
2022-03-23 11:10:00,168.65,168.96,168.52,168.75,20548.0,163.4627,163.7632,163.3367,163.5596,20548.0
2022-03-23 11:20:00,168.71,168.96,168.57,168.71,21424.0,163.5209,163.7632,163.3852,163.5209,21424.0
2022-03-23 11:30:00,168.61,168.73,168.36,168.43,31916.0,163.424,163.5403,163.1816,163.2495,31916.0
2022-03-23 11:40:00,168.42,168.75,168.12,168.57,17700.0,163.2398,163.5596,162.949,163.3852,17700.0
2022-03-23 11:50:00,168.62,168.94,168.39,168.52,59003.0,163.4336,163.7438,163.2107,163.3367,59003.0
2022-03-23 12:00:00,168.59,168.69,168.07,168.09,77024.0,163.4046,163.5015,162.9006,162.9199,77024.0
2022-03-23 12:10:00,168.11,168.37,168.03,168.3,20268.0,162.9393,163.1913,162.8618,163.1235,20268.0
2022-03-23 12:20:00,168.27,168.37,168.0,168.3,17571.0,163.0944,163.1913,162.8327,163.1235,17571.0
2022-03-23 12:30:00,168.31,168.72,167.72,167.74,41892.0,163.1332,163.5306,162.5613,162.5807,41892.0
2022-03-23 12:40:00,167.77,168.3,167.74,168.15,26540.0,162.6098,163.1235,162.5807,162.9781,26540.0
2022-03-23 12:50:00,168.03,168.4,167.93,168.32,21802.0,162.8618,163.2204,162.7649,163.1429,21802.0
2022-03-23 13:00:00,168.28,168.28,167.94,168.06,17480.0,163.1041,163.1041,162.7746,162.8909,17480.0
2022-03-23 13:10:00,168.05,168.21,167.95,168.12,6107.0,162.8812,163.0363,162.7843,162.949,6107.0
2022-03-23 13:20:00,168.13,168.18,167.27,167.35,15390.0,162.9587,163.0072,162.1252,162.2027,15390.0
2022-03-23 13:30:00,167.39,167.78,167.2,167.63,59631.0,162.2415,162.6195,162.0573,162.4741,59631.0
2022-03-23 13:40:00,167.57,167.87,167.55,167.58,43272.0,162.4159,162.7067,162.3966,162.4256,43272.0
2022-03-23 13:50:00,167.62,168.26,167.59,168.16,18794.0,162.4644,163.0847,162.4353,162.9878,18794.0
2022-03-23 14:00:00,168.14,168.31,167.79,167.83,45095.0,162.9684,163.1332,162.6292,162.6679,45095.0
2022-03-23 14:10:00,167.89,168.27,167.85,168.21,13287.0,162.7261,163.0944,162.6873,163.0363,13287.0
2022-03-23 14:20:00,168.28,168.35,167.89,168.13,70342.0,163.1041,163.1719,162.7261,162.9587,70342.0
2022-03-23 14:30:00,168.18,168.51,168.02,168.5,14471.0,163.0072,163.327,162.8521,163.3173,14471.0
2022-03-23 14:40:00,168.48,168.63,168.15,168.21,24046.0,163.298,163.4433,162.9781,163.0363,24046.0
2022-03-23 14:50:00,168.23,168.5,168.22,168.25,28204.0,163.0556,163.3173,163.0459,163.075,28204.0
2022-03-23 15:00:00,168.25,168.65,168.25,168.47,14670.0,163.075,163.4627,163.075,163.2883,14670.0
2022-03-23 15:10:00,168.42,168.61,168.26,168.47,11922.0,163.2398,163.424,163.0847,163.2883,11922.0
2022-03-23 15:20:00,168.52,168.65,168.5,168.6,16980.0,163.3367,163.4627,163.3173,163.4143,16980.0
2022-03-23 15:30:00,168.6,168.65,168.34,168.34,24324.0,163.4143,163.4627,163.1623,163.1623,24324.0
2022-03-23 15:40:00,168.32,168.62,167.83,167.84,85746.0,163.1429,163.4336,162.6679,162.6776,85746.0
2022-03-23 15:50:00,167.81,168.05,167.43,167.66,207516.0,162.6486,162.8812,162.2802,162.5032,207516.0
2022-03-24 09:30:00,168.89,169.0,167.19,167.63,50682.0,163.6953,163.802,162.0476,162.4741,50682.0
2022-03-24 09:40:00,167.68,168.81,167.42,168.72,10622.0,162.5226,163.6178,162.2706,163.5306,10622.0
2022-03-24 09:50:00,168.6,169.58,168.59,168.81,30918.0,163.4143,164.3641,163.4046,163.6178,30918.0
2022-03-24 10:00:00,168.86,169.08,168.58,168.83,21284.0,163.6663,163.8795,163.3949,163.6372,21284.0
2022-03-24 10:10:00,168.68,168.81,168.01,168.31,12997.0,163.4918,163.6178,162.8424,163.1332,12997.0
2022-03-24 10:20:00,168.56,169.22,168.43,169.22,7467.0,163.3755,164.0152,163.2495,164.0152,7467.0
2022-03-24 10:30:00,169.09,169.65,168.94,169.34,16233.0,163.8892,164.432,163.7438,164.1315,16233.0
2022-03-24 10:40:00,169.39,169.76,169.15,169.56,15800.0,164.18,164.5386,163.9473,164.3447,15800.0
2022-03-24 10:50:00,169.48,169.48,169.22,169.41,20141.0,164.2672,164.2672,164.0152,164.1993,20141.0
2022-03-24 11:00:00,169.37,170.05,169.37,169.87,11917.0,164.1606,164.8197,164.1606,164.6452,11917.0
2022-03-24 11:10:00,169.72,170.14,169.72,169.95,11251.0,164.4998,164.9069,164.4998,164.7227,11251.0
2022-03-24 11:20:00,169.99,170.19,169.81,170.1,8872.0,164.7615,164.9554,164.587,164.8681,8872.0
2022-03-24 11:30:00,170.16,170.3,169.88,170.15,17049.0,164.9263,165.062,164.6549,164.9166,17049.0
2022-03-24 11:40:00,170.15,170.37,170.01,170.03,17389.0,164.9166,165.1298,164.7809,164.8003,17389.0
2022-03-24 11:50:00,170.09,170.11,169.78,169.9,12385.0,164.8584,164.8778,164.558,164.6743,12385.0
2022-03-24 12:00:00,169.91,170.18,169.9,169.99,14227.0,164.684,164.9457,164.6743,164.7615,14227.0
2022-03-24 12:10:00,170.1,170.15,169.82,170.0,10265.0,164.8681,164.9166,164.5967,164.7712,10265.0
2022-03-24 12:20:00,170.09,170.2,169.56,169.6,7899.0,164.8584,164.965,164.3447,164.3835,7899.0
2022-03-24 12:30:00,169.65,169.92,169.42,169.8,9713.0,164.432,164.6937,164.209,164.5774,9713.0
2022-03-24 12:40:00,169.91,170.26,169.83,170.2,6870.0,164.684,165.0232,164.6064,164.965,6870.0
2022-03-24 12:50:00,170.28,170.66,170.21,170.61,12794.0,165.0426,165.4109,164.9747,165.3624,12794.0
2022-03-24 13:00:00,170.64,170.91,170.48,170.55,14757.0,165.3915,165.6532,165.2364,165.3043,14757.0
2022-03-24 13:10:00,170.58,170.83,170.56,170.83,13502.0,165.3334,165.5757,165.314,165.5757,13502.0
2022-03-24 13:20:00,170.77,171.1,170.63,170.95,59536.0,165.5175,165.8374,165.3818,165.692,59536.0
2022-03-24 13:30:00,170.95,171.14,170.77,171.04,8962.0,165.692,165.8761,165.5175,165.7792,8962.0
2022-03-24 13:40:00,171.03,171.16,170.94,171.05,19540.0,165.7695,165.8955,165.6823,165.7889,19540.0
2022-03-24 13:50:00,171.01,171.25,170.99,171.1,8930.0,165.7501,165.9828,165.7307,165.8374,8930.0
2022-03-24 14:00:00,171.12,171.31,170.97,171.0,14588.0,165.8568,166.0409,165.7114,165.7404,14588.0
2022-03-24 14:10:00,171.02,171.16,170.81,171.11,6256.0,165.7598,165.8955,165.5563,165.8471,6256.0
2022-03-24 14:20:00,171.04,171.18,170.92,171.17,9200.0,165.7792,165.9149,165.6629,165.9052,9200.0
2022-03-24 14:30:00,171.13,171.37,170.92,171.28,14210.0,165.8664,166.0991,165.6629,166.0118,14210.0
2022-03-24 14:40:00,171.29,171.29,170.93,170.96,6313.0,166.0215,166.0215,165.6726,165.7017,6313.0
2022-03-24 14:50:00,170.99,171.19,170.82,171.14,17738.0,165.7307,165.9246,165.566,165.8761,17738.0
2022-03-24 15:00:00,171.14,171.55,171.0,171.52,11549.0,165.8761,166.2735,165.7404,166.2444,11549.0
2022-03-24 15:10:00,171.51,171.67,171.36,171.67,14268.0,166.2348,166.3898,166.0894,166.3898,14268.0
2022-03-24 15:20:00,171.63,171.7,171.24,171.3,25664.0,166.3511,166.4189,165.9731,166.0312,25664.0
2022-03-24 15:30:00,171.32,171.4,171.11,171.21,55181.0,166.0506,166.1281,165.8471,165.944,55181.0
2022-03-24 15:40:00,171.19,171.46,171.18,171.26,76019.0,165.9246,166.1863,165.9149,165.9924,76019.0
2022-03-24 15:50:00,171.33,171.99,171.32,171.98,107265.0,166.0603,166.7,166.0506,166.6903,107265.0
2022-03-25 09:30:00,172.0,172.26,171.12,171.13,39071.0,166.7097,166.9617,165.8568,165.8664,39071.0
2022-03-25 09:40:00,171.41,173.66,171.28,172.97,42821.0,166.1378,168.3186,166.0118,167.6498,42821.0
2022-03-25 09:50:00,172.86,172.86,171.89,172.1,15931.0,167.5432,167.5432,166.6031,166.8066,15931.0
2022-03-25 10:00:00,172.07,172.76,172.07,172.61,8872.0,166.7775,167.4463,166.7775,167.3009,8872.0
2022-03-25 10:10:00,172.63,173.32,172.21,173.32,31697.0,167.3203,167.9891,166.9132,167.9891,31697.0
2022-03-25 10:20:00,173.31,173.69,172.39,172.47,62947.0,167.9794,168.3477,167.0877,167.1652,62947.0
2022-03-25 10:30:00,172.47,173.07,172.47,172.82,6903.0,167.1652,167.7468,167.1652,167.5045,6903.0
2022-03-25 10:40:00,172.74,173.11,172.71,172.73,24369.0,167.4269,167.7855,167.3978,167.4172,24369.0
2022-03-25 10:50:00,172.69,173.31,172.69,172.81,13276.0,167.3785,167.9794,167.3785,167.4948,13276.0
2022-03-25 11:00:00,172.88,173.08,172.21,172.26,8959.0,167.5626,167.7565,166.9132,166.9617,8959.0
2022-03-25 11:10:00,172.2,172.24,171.86,171.88,7236.0,166.9035,166.9423,166.574,166.5934,7236.0
2022-03-25 11:20:00,171.77,171.94,170.9,171.18,22832.0,166.4868,166.6515,165.6435,165.9149,22832.0
2022-03-25 11:30:00,171.24,171.36,170.75,171.24,8939.0,165.9731,166.0894,165.4981,165.9731,8939.0
2022-03-25 11:40:00,171.25,171.68,171.24,171.44,14967.0,165.9828,166.3995,165.9731,166.1669,14967.0
2022-03-25 11:50:00,171.43,171.78,171.39,171.48,4241.0,166.1572,166.4965,166.1184,166.2057,4241.0
2022-03-25 12:00:00,171.55,171.96,171.54,171.67,11656.0,166.2735,166.6709,166.2638,166.3898,11656.0
2022-03-25 12:10:00,171.68,172.03,171.63,171.87,6494.0,166.3995,166.7388,166.3511,166.5837,6494.0
2022-03-25 12:20:00,171.85,171.91,171.47,171.75,7491.0,166.5643,166.6225,166.196,166.4674,7491.0
2022-03-25 12:30:00,171.77,171.78,171.32,171.32,6069.0,166.4868,166.4965,166.0506,166.0506,6069.0
2022-03-25 12:40:00,171.37,171.58,171.33,171.45,4237.0,166.0991,166.3026,166.0603,166.1766,4237.0
2022-03-25 12:50:00,171.44,171.77,171.24,171.55,5786.0,166.1669,166.4868,165.9731,166.2735,5786.0
2022-03-25 13:00:00,171.55,171.61,171.42,171.48,3633.0,166.2735,166.3317,166.1475,166.2057,3633.0
2022-03-25 13:10:00,171.46,171.72,171.05,171.72,6935.0,166.1863,166.4383,165.7889,166.4383,6935.0
2022-03-25 13:20:00,171.6,171.6,171.11,171.28,3946.0,166.322,166.322,165.8471,166.0118,3946.0
2022-03-25 13:30:00,171.31,171.5,171.21,171.31,14418.0,166.0409,166.2251,165.944,166.0409,14418.0
2022-03-25 13:40:00,171.35,171.63,171.18,171.5,12092.0,166.0797,166.3511,165.9149,166.2251,12092.0
2022-03-25 13:50:00,171.56,171.75,171.47,171.63,9775.0,166.2832,166.4674,166.196,166.3511,9775.0
2022-03-25 14:00:00,171.58,171.82,171.58,171.8,6348.0,166.3026,166.5352,166.3026,166.5158,6348.0
2022-03-25 14:10:00,171.8,171.81,171.68,171.7,4213.0,166.5158,166.5255,166.3995,166.4189,4213.0
2022-03-25 14:20:00,171.67,171.9,171.67,171.84,6708.0,166.3898,166.6128,166.3898,166.5546,6708.0
2022-03-25 14:30:00,171.84,172.17,171.76,171.77,7679.0,166.5546,166.8745,166.4771,166.4868,7679.0
2022-03-25 14:40:00,171.82,171.93,171.7,171.84,7362.0,166.5352,166.6418,166.4189,166.5546,7362.0
2022-03-25 14:50:00,171.99,172.03,171.85,171.99,6586.0,166.7,166.7388,166.5643,166.7,6586.0
2022-03-25 15:00:00,171.96,171.97,171.31,171.35,14090.0,166.6709,166.6806,166.0409,166.0797,14090.0
2022-03-25 15:10:00,171.27,171.53,171.24,171.37,11193.0,166.0021,166.2541,165.9731,166.0991,11193.0
2022-03-25 15:20:00,171.32,171.35,170.99,171.01,6775.0,166.0506,166.0797,165.7307,165.7501,6775.0
2022-03-25 15:30:00,170.98,171.34,170.89,171.22,15323.0,165.7211,166.07,165.6338,165.9537,15323.0
2022-03-25 15:40:00,171.24,171.78,171.23,171.78,13145.0,165.9731,166.4965,165.9634,166.4965,13145.0
2022-03-25 15:50:00,171.82,172.05,171.48,171.52,184568.0,166.5352,166.7581,166.2057,166.2444,184568.0
2022-03-28 09:30:00,172.1,172.57,171.07,172.42,28836.0,166.8066,167.2622,165.8083,167.1168,28836.0
2022-03-28 09:40:00,172.44,172.44,171.03,171.46,15287.0,167.1362,167.1362,165.7695,166.1863,15287.0
2022-03-28 09:50:00,171.68,172.34,171.67,172.0,10554.0,166.3995,167.0392,166.3898,166.7097,10554.0
2022-03-28 10:00:00,171.82,172.36,171.32,171.92,15702.0,166.5352,167.0586,166.0506,166.6321,15702.0
2022-03-28 10:10:00,172.08,172.12,171.34,171.41,12578.0,166.7872,166.826,166.07,166.1378,12578.0
2022-03-28 10:20:00,171.41,171.66,171.18,171.65,8925.0,166.1378,166.3801,165.9149,166.3704,8925.0
2022-03-28 10:30:00,171.65,171.98,171.05,171.32,20316.0,166.3704,166.6903,165.7889,166.0506,20316.0
2022-03-28 10:40:00,171.32,171.49,171.09,171.32,4910.0,166.0506,166.2154,165.8277,166.0506,4910.0
2022-03-28 10:50:00,171.22,171.42,171.04,171.28,5740.0,165.9537,166.1475,165.7792,166.0118,5740.0
2022-03-28 11:00:00,171.36,171.36,170.52,170.52,20470.0,166.0894,166.0894,165.2752,165.2752,20470.0
2022-03-28 11:10:00,170.5,170.84,170.5,170.84,6613.0,165.2558,165.5854,165.2558,165.5854,6613.0
2022-03-28 11:20:00,170.84,170.88,170.39,170.49,4928.0,165.5854,165.6241,165.1492,165.2461,4928.0
2022-03-28 11:30:00,170.52,170.53,169.9,170.04,11780.0,165.2752,165.2849,164.6743,164.81,11780.0
2022-03-28 11:40:00,170.08,170.2,169.75,169.79,11125.0,164.8487,164.965,164.5289,164.5677,11125.0
2022-03-28 11:50:00,169.66,169.9,169.52,169.67,9538.0,164.4417,164.6743,164.306,164.4513,9538.0
2022-03-28 12:00:00,169.69,169.97,169.65,169.77,6591.0,164.4707,164.7421,164.432,164.5483,6591.0
2022-03-28 12:10:00,169.75,169.83,169.14,169.14,10184.0,164.5289,164.6064,163.9377,163.9377,10184.0
2022-03-28 12:20:00,169.26,170.04,169.14,169.95,14671.0,164.054,164.81,163.9377,164.7227,14671.0
2022-03-28 12:30:00,170.01,170.32,169.78,170.11,14937.0,164.7809,165.0814,164.558,164.8778,14937.0
2022-03-28 12:40:00,170.06,170.17,169.98,170.13,8122.0,164.8294,164.936,164.7518,164.8972,8122.0
2022-03-28 12:50:00,170.19,170.47,170.19,170.32,4088.0,164.9554,165.2267,164.9554,165.0814,4088.0
2022-03-28 13:00:00,170.42,170.57,170.29,170.43,4729.0,165.1783,165.3237,165.0523,165.188,4729.0
2022-03-28 13:10:00,170.43,170.49,170.19,170.24,3487.0,165.188,165.2461,164.9554,165.0038,3487.0
2022-03-28 13:20:00,170.33,170.77,170.22,170.47,6809.0,165.091,165.5175,164.9844,165.2267,6809.0
2022-03-28 13:30:00,170.59,170.73,170.48,170.53,3677.0,165.3431,165.4787,165.2364,165.2849,3677.0
2022-03-28 13:40:00,170.61,170.61,170.47,170.57,6061.0,165.3624,165.3624,165.2267,165.3237,6061.0
2022-03-28 13:50:00,170.57,170.65,170.43,170.58,6387.0,165.3237,165.4012,165.188,165.3334,6387.0
2022-03-28 14:00:00,170.58,170.68,170.34,170.62,4301.0,165.3334,165.4303,165.1007,165.3721,4301.0
2022-03-28 14:10:00,170.59,170.59,170.32,170.33,4064.0,165.3431,165.3431,165.0814,165.091,4064.0
2022-03-28 14:20:00,170.46,170.88,170.46,170.86,8093.0,165.2171,165.6241,165.2171,165.6047,8093.0
2022-03-28 14:30:00,170.79,170.83,170.7,170.82,4763.0,165.5369,165.5757,165.4497,165.566,4763.0
2022-03-28 14:40:00,170.78,170.96,170.67,170.79,9465.0,165.5272,165.7017,165.4206,165.5369,9465.0
2022-03-28 14:50:00,170.86,171.26,170.85,171.26,10020.0,165.6047,165.9924,165.5951,165.9924,10020.0
2022-03-28 15:00:00,171.23,171.23,170.94,170.94,12624.0,165.9634,165.9634,165.6823,165.6823,12624.0
2022-03-28 15:10:00,170.96,171.08,170.88,170.95,9021.0,165.7017,165.818,165.6241,165.692,9021.0
2022-03-28 15:20:00,170.97,171.27,170.91,171.19,9579.0,165.7114,166.0021,165.6532,165.9246,9579.0
2022-03-28 15:30:00,171.19,171.59,171.14,171.3,20599.0,165.9246,166.3123,165.8761,166.0312,20599.0
2022-03-28 15:40:00,171.3,171.65,171.25,171.57,16116.0,166.0312,166.3704,165.9828,166.2929,16116.0
2022-03-28 15:50:00,171.56,171.56,171.11,171.55,77290.0,166.2832,166.2832,165.8471,166.2735,77290.0
2022-03-29 09:30:00,174.24,177.69,174.1,177.69,110049.0,168.8808,172.2247,168.7451,172.2247,110049.0
2022-03-29 09:40:00,177.63,177.75,176.72,176.72,37634.0,172.1665,172.2828,171.2845,171.2845,37634.0
2022-03-29 09:50:00,176.64,176.86,175.94,175.95,14884.0,171.207,171.4202,170.5285,170.5382,14884.0
2022-03-29 10:00:00,175.98,176.21,175.11,175.98,15370.0,170.5673,170.7902,169.724,170.5673,15370.0
2022-03-29 10:10:00,176.03,176.67,175.37,175.49,20078.0,170.6157,171.236,169.976,170.0923,20078.0
2022-03-29 10:20:00,175.49,176.38,175.45,176.3,16854.0,170.0923,170.955,170.0536,170.8774,16854.0
2022-03-29 10:30:00,176.25,176.34,175.72,175.94,14657.0,170.829,170.9162,170.3153,170.5285,14657.0
2022-03-29 10:40:00,176.0,176.34,175.82,176.22,11794.0,170.5867,170.9162,170.4122,170.7999,11794.0
2022-03-29 10:50:00,176.26,176.82,176.19,176.72,20948.0,170.8387,171.3814,170.7708,171.2845,20948.0
2022-03-29 11:00:00,176.68,177.33,176.61,177.33,31616.0,171.2457,171.8757,171.1779,171.8757,31616.0
2022-03-29 11:10:00,177.32,177.54,176.96,177.34,30352.0,171.8661,172.0793,171.5171,171.8854,30352.0
2022-03-29 11:20:00,177.34,177.34,176.77,177.17,37883.0,171.8854,171.8854,171.333,171.7207,37883.0
2022-03-29 11:30:00,177.17,177.86,177.14,177.85,30292.0,171.7207,172.3894,171.6916,172.3798,30292.0
2022-03-29 11:40:00,177.85,178.25,177.76,178.25,38237.0,172.3798,172.7674,172.2925,172.7674,38237.0
2022-03-29 11:50:00,178.22,178.49,177.91,177.91,21291.0,172.7384,173.0001,172.4379,172.4379,21291.0
2022-03-29 12:00:00,177.83,178.29,177.76,177.81,61244.0,172.3604,172.8062,172.2925,172.341,61244.0
2022-03-29 12:10:00,177.82,177.83,177.23,177.26,9396.0,172.3507,172.3604,171.7788,171.8079,9396.0
2022-03-29 12:20:00,177.19,177.51,176.7,177.24,23702.0,171.7401,172.0502,171.2651,171.7885,23702.0
2022-03-29 12:30:00,177.3,177.3,176.79,177.17,15731.0,171.8467,171.8467,171.3524,171.7207,15731.0
2022-03-29 12:40:00,177.17,177.54,177.17,177.5,8591.0,171.7207,172.0793,171.7207,172.0405,8591.0
2022-03-29 12:50:00,177.6,177.68,177.25,177.5,15635.0,172.1374,172.215,171.7982,172.0405,15635.0
2022-03-29 13:00:00,177.43,177.47,177.25,177.27,21465.0,171.9727,172.0114,171.7982,171.8176,21465.0
2022-03-29 13:10:00,177.28,177.57,177.25,177.46,8490.0,171.8273,172.1084,171.7982,172.0017,8490.0
2022-03-29 13:20:00,177.46,177.85,177.25,177.76,11407.0,172.0017,172.3798,171.7982,172.2925,11407.0
2022-03-29 13:30:00,177.79,178.35,177.72,178.21,32386.0,172.3216,172.8644,172.2538,172.7287,32386.0
2022-03-29 13:40:00,178.16,178.65,178.16,178.47,18425.0,172.6802,173.1551,172.6802,172.9807,18425.0
2022-03-29 13:50:00,178.54,178.54,178.18,178.25,11934.0,173.0485,173.0485,172.6996,172.7674,11934.0
2022-03-29 14:00:00,178.28,178.41,178.04,178.28,10694.0,172.7965,172.9225,172.5639,172.7965,10694.0
2022-03-29 14:10:00,178.28,178.53,178.0,178.03,9700.0,172.7965,173.0388,172.5251,172.5542,9700.0
2022-03-29 14:20:00,178.11,178.51,178.07,178.44,9059.0,172.6318,173.0195,172.593,172.9516,9059.0
2022-03-29 14:30:00,178.4,178.59,178.29,178.55,10635.0,172.9128,173.097,172.8062,173.0582,10635.0
2022-03-29 14:40:00,178.5,178.66,178.36,178.47,11820.0,173.0098,173.1648,172.8741,172.9807,11820.0
2022-03-29 14:50:00,178.39,178.5,178.17,178.31,12406.0,172.9031,173.0098,172.6899,172.8256,12406.0
2022-03-29 15:00:00,178.32,178.48,178.09,178.41,11500.0,172.8353,172.9904,172.6124,172.9225,11500.0
2022-03-29 15:10:00,178.39,178.56,178.26,178.37,27273.0,172.9031,173.0679,172.7771,172.8838,27273.0
2022-03-29 15:20:00,178.42,178.56,178.35,178.56,15143.0,172.9322,173.0679,172.8644,173.0679,15143.0
2022-03-29 15:30:00,178.54,178.86,178.51,178.6,20663.0,173.0485,173.3587,173.0195,173.1067,20663.0
2022-03-29 15:40:00,178.59,178.95,178.45,178.73,41540.0,173.097,173.4459,172.9613,173.2327,41540.0
2022-03-29 15:50:00,178.8,178.97,177.99,178.32,125126.0,173.3005,173.4653,172.5154,172.8353,125126.0
2022-03-30 09:30:00,177.51,178.56,177.01,178.11,39727.0,172.0502,173.0679,171.5656,172.6318,39727.0
2022-03-30 09:40:00,178.25,178.78,177.76,178.76,19943.0,172.7674,173.2811,172.2925,173.2618,19943.0
2022-03-30 09:50:00,178.75,179.12,178.45,178.88,22954.0,173.2521,173.6107,172.9613,173.3781,22954.0
2022-03-30 10:00:00,178.93,178.93,178.02,178.18,15563.0,173.4265,173.4265,172.5445,172.6996,15563.0
2022-03-30 10:10:00,178.14,178.19,177.06,177.31,27795.0,172.6608,172.7093,171.6141,171.8564,27795.0
2022-03-30 10:20:00,177.37,177.42,176.89,177.17,33339.0,171.9145,171.963,171.4493,171.7207,33339.0
2022-03-30 10:30:00,177.07,177.36,176.95,177.11,9997.0,171.6237,171.9048,171.5074,171.6625,9997.0
2022-03-30 10:40:00,177.13,177.31,176.69,177.13,29175.0,171.6819,171.8564,171.2554,171.6819,29175.0
2022-03-30 10:50:00,177.14,177.27,176.53,176.53,42573.0,171.6916,171.8176,171.1004,171.1004,42573.0
2022-03-30 11:00:00,176.5,176.68,176.27,176.45,13465.0,171.0713,171.2457,170.8483,171.0228,13465.0
2022-03-30 11:10:00,176.49,176.52,175.86,176.04,15914.0,171.0616,171.0907,170.451,170.6254,15914.0
2022-03-30 11:20:00,175.97,176.36,175.9,176.06,22810.0,170.5576,170.9356,170.4897,170.6448,22810.0
2022-03-30 11:30:00,176.08,176.72,175.95,176.64,8680.0,170.6642,171.2845,170.5382,171.207,8680.0
2022-03-30 11:40:00,176.73,177.48,176.68,177.17,18419.0,171.2942,172.0211,171.2457,171.7207,18419.0
2022-03-30 11:50:00,177.12,177.23,176.94,177.13,12827.0,171.6722,171.7788,171.4977,171.6819,12827.0
2022-03-30 12:00:00,177.29,177.38,176.82,176.95,38184.0,171.837,171.9242,171.3814,171.5074,38184.0
2022-03-30 12:10:00,176.89,177.21,176.75,177.21,6162.0,171.4493,171.7594,171.3136,171.7594,6162.0
2022-03-30 12:20:00,177.21,177.39,177.07,177.13,7367.0,171.7594,171.9339,171.6237,171.6819,7367.0
2022-03-30 12:30:00,177.11,177.22,176.58,176.95,22402.0,171.6625,171.7691,171.1488,171.5074,22402.0
2022-03-30 12:40:00,176.88,176.95,176.55,176.55,69662.0,171.4396,171.5074,171.1197,171.1197,69662.0
2022-03-30 12:50:00,176.57,176.98,176.5,176.85,48763.0,171.1391,171.5365,171.0713,171.4105,48763.0
2022-03-30 13:00:00,176.82,176.82,176.39,176.42,17031.0,171.3814,171.3814,170.9647,170.9937,17031.0
2022-03-30 13:10:00,176.43,176.5,176.29,176.37,11579.0,171.0034,171.0713,170.8677,170.9453,11579.0
2022-03-30 13:20:00,176.38,176.46,176.29,176.33,5453.0,170.955,171.0325,170.8677,170.9065,5453.0
2022-03-30 13:30:00,176.34,176.58,176.31,176.46,5514.0,170.9162,171.1488,170.8871,171.0325,5514.0
2022-03-30 13:40:00,176.43,176.74,176.42,176.61,4770.0,171.0034,171.3039,170.9937,171.1779,4770.0
2022-03-30 13:50:00,176.53,176.9,176.53,176.74,22736.0,171.1004,171.459,171.1004,171.3039,22736.0
2022-03-30 14:00:00,176.84,177.22,176.83,177.21,38451.0,171.4008,171.7691,171.3911,171.7594,38451.0
2022-03-30 14:10:00,177.21,177.4,177.02,177.03,3867.0,171.7594,171.9436,171.5753,171.585,3867.0
2022-03-30 14:20:00,177.02,177.02,176.57,176.86,6564.0,171.5753,171.5753,171.1391,171.4202,6564.0
2022-03-30 14:30:00,176.85,177.12,176.81,177.11,32967.0,171.4105,171.6722,171.3717,171.6625,32967.0
2022-03-30 14:40:00,177.12,177.26,176.89,176.92,9803.0,171.6722,171.8079,171.4493,171.4784,9803.0
2022-03-30 14:50:00,176.79,176.89,176.27,176.48,103639.0,171.3524,171.4493,170.8483,171.0519,103639.0
2022-03-30 15:00:00,176.41,176.58,176.26,176.31,85323.0,170.984,171.1488,170.8387,170.8871,85323.0
2022-03-30 15:10:00,176.33,176.67,176.29,176.45,18691.0,170.9065,171.236,170.8677,171.0228,18691.0
2022-03-30 15:20:00,176.39,176.4,175.4,175.86,126497.0,170.9647,170.9744,170.0051,170.451,126497.0
2022-03-30 15:30:00,175.92,176.53,175.9,176.36,27415.0,170.5091,171.1004,170.4897,170.9356,27415.0
2022-03-30 15:40:00,176.34,176.81,176.15,176.6,18942.0,170.9162,171.3717,170.732,171.1682,18942.0
2022-03-30 15:50:00,176.22,176.62,176.11,176.59,130660.0,170.7999,171.1876,170.6933,171.1585,130660.0
2022-03-31 09:30:00,177.19,177.39,176.78,177.3,92991.0,171.7401,171.9339,171.3427,171.8467,92991.0
2022-03-31 09:40:00,177.3,178.38,177.24,178.03,34400.0,171.8467,172.8935,171.7885,172.5542,34400.0
2022-03-31 09:50:00,178.15,178.57,177.0,177.16,22103.0,172.6705,173.0776,171.5559,171.711,22103.0
2022-03-31 10:00:00,176.93,176.97,176.3,176.89,49088.0,171.488,171.5268,170.8774,171.4493,49088.0
2022-03-31 10:10:00,177.0,177.42,176.81,177.17,18963.0,171.5559,171.963,171.3717,171.7207,18963.0
2022-03-31 10:20:00,177.24,178.19,177.01,178.13,20970.0,171.7885,172.7093,171.5656,172.6511,20970.0
2022-03-31 10:30:00,178.19,178.6,177.97,178.6,36667.0,172.7093,173.1067,172.4961,173.1067,36667.0
2022-03-31 10:40:00,178.61,178.88,178.43,178.59,17895.0,173.1164,173.3781,172.9419,173.097,17895.0
2022-03-31 10:50:00,178.55,179.09,178.5,178.77,21546.0,173.0582,173.5816,173.0098,173.2715,21546.0
2022-03-31 11:00:00,178.69,178.8,178.18,178.47,60233.0,173.1939,173.3005,172.6996,172.9807,60233.0
2022-03-31 11:10:00,178.42,178.71,178.25,178.37,10661.0,172.9322,173.2133,172.7674,172.8838,10661.0
2022-03-31 11:20:00,178.31,178.52,178.3,178.4,9738.0,172.8256,173.0291,172.8159,172.9128,9738.0
2022-03-31 11:30:00,178.43,178.53,177.92,178.38,54379.0,172.9419,173.0388,172.4476,172.8935,54379.0
2022-03-31 11:40:00,178.44,178.45,177.79,177.94,59167.0,172.9516,172.9613,172.3216,172.467,59167.0
2022-03-31 11:50:00,178.0,178.15,177.9,178.03,11142.0,172.5251,172.6705,172.4282,172.5542,11142.0
2022-03-31 12:00:00,178.09,178.19,177.9,178.05,19544.0,172.6124,172.7093,172.4282,172.5736,19544.0
2022-03-31 12:10:00,178.09,178.15,177.92,178.02,9138.0,172.6124,172.6705,172.4476,172.5445,9138.0
2022-03-31 12:20:00,177.98,177.98,177.56,177.66,10193.0,172.5058,172.5058,172.0987,172.1956,10193.0
2022-03-31 12:30:00,177.63,178.0,177.43,177.88,21118.0,172.1665,172.5251,171.9727,172.4088,21118.0
2022-03-31 12:40:00,177.88,178.05,177.88,178.01,8228.0,172.4088,172.5736,172.4088,172.5348,8228.0
2022-03-31 12:50:00,177.98,178.12,177.8,177.81,14332.0,172.5058,172.6414,172.3313,172.341,14332.0
2022-03-31 13:00:00,177.83,177.97,177.67,177.88,11494.0,172.3604,172.4961,172.2053,172.4088,11494.0
2022-03-31 13:10:00,177.89,178.55,177.83,178.51,37835.0,172.4185,173.0582,172.3604,173.0195,37835.0
2022-03-31 13:20:00,178.52,179.23,178.52,179.14,32616.0,173.0291,173.7173,173.0291,173.6301,32616.0
2022-03-31 13:30:00,179.12,179.3,178.84,179.02,19638.0,173.6107,173.7852,173.3393,173.5138,19638.0
2022-03-31 13:40:00,179.04,179.09,178.81,178.89,10925.0,173.5332,173.5816,173.3102,173.3878,10925.0
2022-03-31 13:50:00,178.9,179.06,178.52,178.56,11655.0,173.3975,173.5525,173.0291,173.0679,11655.0
2022-03-31 14:00:00,178.59,178.65,178.27,178.34,13335.0,173.097,173.1551,172.7868,172.8547,13335.0
2022-03-31 14:10:00,178.34,178.4,178.13,178.2,9065.0,172.8547,172.9128,172.6511,172.719,9065.0
2022-03-31 14:20:00,178.16,178.39,178.13,178.39,5955.0,172.6802,172.9031,172.6511,172.9031,5955.0
2022-03-31 14:30:00,178.38,178.55,178.28,178.38,10991.0,172.8935,173.0582,172.7965,172.8935,10991.0
2022-03-31 14:40:00,178.41,178.54,178.17,178.2,13930.0,172.9225,173.0485,172.6899,172.719,13930.0
2022-03-31 14:50:00,178.16,178.25,177.97,178.25,17445.0,172.6802,172.7674,172.4961,172.7674,17445.0
2022-03-31 15:00:00,178.28,178.56,178.22,178.36,14651.0,172.7965,173.0679,172.7384,172.8741,14651.0
2022-03-31 15:10:00,178.34,178.34,177.98,178.0,12464.0,172.8547,172.8547,172.5058,172.5251,12464.0
2022-03-31 15:20:00,177.91,177.97,177.47,177.59,22718.0,172.4379,172.4961,172.0114,172.1277,22718.0
2022-03-31 15:30:00,177.56,177.62,177.32,177.44,17913.0,172.0987,172.1568,171.8661,171.9824,17913.0
2022-03-31 15:40:00,177.41,177.51,176.6,176.6,39744.0,171.9533,172.0502,171.1682,171.1682,39744.0
2022-03-31 15:50:00,176.59,176.84,175.72,175.75,241016.0,171.1585,171.4008,170.3153,170.3443,241016.0
2022-04-01 09:30:00,176.72,177.53,176.35,176.8,135900.0,171.2845,172.0696,170.9259,171.362,135900.0
2022-04-01 09:40:00,176.8,177.73,176.49,177.72,17598.0,171.362,172.2634,171.0616,172.2538,17598.0
2022-04-01 09:50:00,177.67,178.22,177.47,178.04,15402.0,172.2053,172.7384,172.0114,172.5639,15402.0
2022-04-01 10:00:00,177.95,178.38,177.12,177.18,99885.0,172.4767,172.8935,171.6722,171.7304,99885.0
2022-04-01 10:10:00,177.22,177.22,175.6,175.6,24232.0,171.7691,171.7691,170.199,170.199,24232.0
2022-04-01 10:20:00,175.65,175.77,175.0,175.39,46423.0,170.2474,170.3637,169.6174,169.9954,46423.0
2022-04-01 10:30:00,175.31,175.64,174.65,174.72,32001.0,169.9179,170.2377,169.2782,169.346,32001.0
2022-04-01 10:40:00,174.71,174.78,173.74,173.78,44675.0,169.3363,169.4042,168.3962,168.4349,44675.0
2022-04-01 10:50:00,173.85,174.07,173.44,173.52,34426.0,168.5028,168.716,168.1054,168.1829,34426.0
2022-04-01 11:00:00,173.52,174.33,173.44,174.13,37721.0,168.1829,168.968,168.1054,168.7742,37721.0
2022-04-01 11:10:00,174.08,174.25,173.7,174.25,29884.0,168.7257,168.8905,168.3574,168.8905,29884.0
2022-04-01 11:20:00,174.29,175.17,174.29,174.57,33899.0,168.9292,169.7822,168.9292,169.2006,33899.0
2022-04-01 11:30:00,174.57,174.6,173.49,173.76,24116.0,169.2006,169.2297,168.1539,168.4156,24116.0
2022-04-01 11:40:00,173.84,173.84,173.04,173.17,26528.0,168.4931,168.4931,167.7177,167.8437,26528.0
2022-04-01 11:50:00,173.17,173.72,173.16,173.57,20126.0,167.8437,168.3768,167.834,168.2314,20126.0
2022-04-01 12:00:00,173.58,173.58,173.06,173.32,15078.0,168.2411,168.2411,167.7371,167.9891,15078.0
2022-04-01 12:10:00,173.37,173.8,173.15,173.49,18234.0,168.0375,168.4543,167.8243,168.1539,18234.0
2022-04-01 12:20:00,173.61,173.96,173.47,173.9,13189.0,168.2702,168.6094,168.1345,168.5512,13189.0
2022-04-01 12:30:00,173.89,173.94,173.09,173.31,11002.0,168.5416,168.59,167.7662,167.9794,11002.0
2022-04-01 12:40:00,173.25,173.44,173.07,173.19,11924.0,167.9212,168.1054,167.7468,167.8631,11924.0
2022-04-01 12:50:00,173.2,173.51,173.09,173.5,17894.0,167.8728,168.1732,167.7662,168.1635,17894.0
2022-04-01 13:00:00,173.56,173.58,173.06,173.07,10132.0,168.2217,168.2411,167.7371,167.7468,10132.0
2022-04-01 13:10:00,173.05,173.14,172.86,172.87,14103.0,167.7274,167.8146,167.5432,167.5529,14103.0
2022-04-01 13:20:00,172.86,173.24,172.61,173.24,12264.0,167.5432,167.9115,167.3009,167.9115,12264.0
2022-04-01 13:30:00,173.2,173.53,173.04,173.47,6601.0,167.8728,168.1926,167.7177,168.1345,6601.0
2022-04-01 13:40:00,173.39,173.6,173.25,173.37,10037.0,168.0569,168.2605,167.9212,168.0375,10037.0
2022-04-01 13:50:00,173.33,173.75,173.26,173.68,13063.0,167.9988,168.4059,167.9309,168.338,13063.0
2022-04-01 14:00:00,173.65,174.21,173.65,174.08,12319.0,168.3089,168.8517,168.3089,168.7257,12319.0
2022-04-01 14:10:00,174.08,174.59,174.04,174.43,17999.0,168.7257,169.22,168.6869,169.0649,17999.0
2022-04-01 14:20:00,174.32,174.55,174.11,174.55,10491.0,168.9583,169.1813,168.7548,169.1813,10491.0
2022-04-01 14:30:00,174.57,174.77,174.45,174.49,9380.0,169.2006,169.3945,169.0843,169.1231,9380.0
2022-04-01 14:40:00,174.56,174.61,174.27,174.34,9142.0,169.1909,169.2394,168.9099,168.9777,9142.0
2022-04-01 14:50:00,174.27,174.36,174.02,174.24,13722.0,168.9099,168.9971,168.6676,168.8808,13722.0
2022-04-01 15:00:00,174.22,174.37,174.01,174.01,12502.0,168.8614,169.0068,168.6579,168.6579,12502.0
2022-04-01 15:10:00,174.01,174.01,173.46,173.47,11138.0,168.6579,168.6579,168.1248,168.1345,11138.0
2022-04-01 15:20:00,173.38,173.52,173.28,173.51,14006.0,168.0472,168.1829,167.9503,168.1732,14006.0
2022-04-01 15:30:00,173.55,173.66,173.06,173.23,24853.0,168.212,168.3186,167.7371,167.9019,24853.0
2022-04-01 15:40:00,173.19,173.36,173.04,173.17,34679.0,167.8631,168.0279,167.7177,167.8437,34679.0
2022-04-01 15:50:00,173.22,173.79,173.22,173.69,97699.0,167.8922,168.4446,167.8922,168.3477,97699.0
2022-04-04 09:30:00,173.75,173.93,171.62,172.82,46540.0,168.4059,168.5803,166.3414,167.5045,46540.0
2022-04-04 09:40:00,172.77,173.1,172.02,172.91,15505.0,167.456,167.7759,166.7291,167.5917,15505.0
2022-04-04 09:50:00,172.94,173.37,172.73,172.99,9559.0,167.6208,168.0375,167.4172,167.6692,9559.0
2022-04-04 10:00:00,172.88,173.25,172.44,172.82,12336.0,167.5626,167.9212,167.1362,167.5045,12336.0
2022-04-04 10:10:00,172.74,172.74,171.86,172.42,16718.0,167.4269,167.4269,166.574,167.1168,16718.0
2022-04-04 10:20:00,172.58,173.28,172.39,172.98,15677.0,167.2718,167.9503,167.0877,167.6595,15677.0
2022-04-04 10:30:00,172.68,173.08,172.36,172.82,12428.0,167.3688,167.7565,167.0586,167.5045,12428.0
2022-04-04 10:40:00,172.92,172.92,172.07,172.4,6507.0,167.6014,167.6014,166.7775,167.0974,6507.0
2022-04-04 10:50:00,172.37,173.16,172.26,172.75,19075.0,167.0683,167.834,166.9617,167.4366,19075.0
2022-04-04 11:00:00,172.67,173.32,172.66,173.14,7361.0,167.3591,167.9891,167.3494,167.8146,7361.0
2022-04-04 11:10:00,173.13,173.33,173.0,173.28,8522.0,167.8049,167.9988,167.6789,167.9503,8522.0
2022-04-04 11:20:00,173.37,173.78,173.3,173.44,13472.0,168.0375,168.4349,167.9697,168.1054,13472.0
2022-04-04 11:30:00,173.46,173.78,173.43,173.47,8649.0,168.1248,168.4349,168.0957,168.1345,8649.0
2022-04-04 11:40:00,173.47,173.74,173.47,173.68,10046.0,168.1345,168.3962,168.1345,168.338,10046.0
2022-04-04 11:50:00,173.75,173.77,173.43,173.56,4241.0,168.4059,168.4252,168.0957,168.2217,4241.0
2022-04-04 12:00:00,173.55,173.63,173.39,173.54,6100.0,168.212,168.2895,168.0569,168.2023,6100.0
2022-04-04 12:10:00,173.54,173.77,173.54,173.77,5350.0,168.2023,168.4252,168.2023,168.4252,5350.0
2022-04-04 12:20:00,173.73,173.75,173.41,173.65,5866.0,168.3865,168.4059,168.0763,168.3089,5866.0
2022-04-04 12:30:00,173.66,173.89,173.63,173.71,8559.0,168.3186,168.5416,168.2895,168.3671,8559.0
2022-04-04 12:40:00,173.79,174.4,173.71,174.35,25933.0,168.4446,169.0359,168.3671,168.9874,25933.0
2022-04-04 12:50:00,174.29,174.29,173.83,173.93,7394.0,168.9292,168.9292,168.4834,168.5803,7394.0
2022-04-04 13:00:00,173.9,174.01,173.78,174.01,1970.0,168.5512,168.6579,168.4349,168.6579,1970.0
2022-04-04 13:10:00,173.93,174.13,173.86,174.05,5181.0,168.5803,168.7742,168.5125,168.6966,5181.0
2022-04-04 13:20:00,174.1,174.23,173.98,174.11,2720.0,168.7451,168.8711,168.6288,168.7548,2720.0
2022-04-04 13:30:00,174.12,174.25,173.98,173.99,1900.0,168.7645,168.8905,168.6288,168.6385,1900.0
2022-04-04 13:40:00,174.02,174.18,173.88,174.18,3498.0,168.6676,168.8226,168.5319,168.8226,3498.0
2022-04-04 13:50:00,174.13,174.39,174.09,174.39,3360.0,168.7742,169.0262,168.7354,169.0262,3360.0
2022-04-04 14:00:00,174.34,174.34,174.01,174.02,4703.0,168.9777,168.9777,168.6579,168.6676,4703.0
2022-04-04 14:10:00,173.99,174.44,173.94,174.44,4527.0,168.6385,169.0746,168.59,169.0746,4527.0
2022-04-04 14:20:00,174.39,174.64,174.39,174.63,5285.0,169.0262,169.2685,169.0262,169.2588,5285.0
2022-04-04 14:30:00,174.59,174.71,174.47,174.58,9593.0,169.22,169.3363,169.1037,169.2103,9593.0
2022-04-04 14:40:00,174.55,174.89,174.44,174.82,6694.0,169.1813,169.5108,169.0746,169.4429,6694.0
2022-04-04 14:50:00,174.76,174.9,174.71,174.77,3612.0,169.3848,169.5205,169.3363,169.3945,3612.0
2022-04-04 15:00:00,174.78,174.92,174.73,174.76,4980.0,169.4042,169.5399,169.3557,169.3848,4980.0
2022-04-04 15:10:00,174.86,174.86,174.63,174.64,5193.0,169.4817,169.4817,169.2588,169.2685,5193.0
2022-04-04 15:20:00,174.66,174.84,174.64,174.7,5633.0,169.2879,169.4623,169.2685,169.3266,5633.0
2022-04-04 15:30:00,174.66,174.81,174.58,174.68,14426.0,169.2879,169.4333,169.2103,169.3073,14426.0
2022-04-04 15:40:00,174.69,174.78,174.49,174.67,18294.0,169.3169,169.4042,169.1231,169.2976,18294.0
2022-04-04 15:50:00,174.69,175.04,174.45,174.62,80924.0,169.3169,169.6562,169.0843,169.2491,80924.0
2022-04-05 09:30:00,174.41,176.61,174.41,174.74,45247.0,169.0456,171.1779,169.0456,169.3654,45247.0
2022-04-05 09:40:00,174.74,175.66,174.13,174.96,17517.0,169.3654,170.2571,168.7742,169.5786,17517.0
2022-04-05 09:50:00,175.02,175.36,174.42,174.66,24570.0,169.6368,169.9663,169.0553,169.2879,24570.0
2022-04-05 10:00:00,174.55,174.92,173.41,173.56,27012.0,169.1813,169.5399,168.0763,168.2217,27012.0
2022-04-05 10:10:00,173.69,173.71,172.28,172.42,23309.0,168.3477,168.3671,166.9811,167.1168,23309.0
2022-04-05 10:20:00,172.41,173.02,172.21,173.02,20371.0,167.1071,167.6983,166.9132,167.6983,20371.0
2022-04-05 10:30:00,172.98,172.98,172.0,172.08,21020.0,167.6595,167.6595,166.7097,166.7872,21020.0
2022-04-05 10:40:00,172.12,172.55,172.12,172.55,10799.0,166.826,167.2428,166.826,167.2428,10799.0
2022-04-05 10:50:00,172.56,173.01,172.42,172.85,33358.0,167.2525,167.6886,167.1168,167.5335,33358.0
2022-04-05 11:00:00,172.78,172.94,172.59,172.78,18595.0,167.4657,167.6208,167.2815,167.4657,18595.0
2022-04-05 11:10:00,172.77,173.22,172.46,172.91,13003.0,167.456,167.8922,167.1555,167.5917,13003.0
2022-04-05 11:20:00,172.93,173.25,172.68,172.95,16386.0,167.6111,167.9212,167.3688,167.6305,16386.0
2022-04-05 11:30:00,173.07,173.55,173.07,173.35,28432.0,167.7468,168.212,167.7468,168.0182,28432.0
2022-04-05 11:40:00,173.3,173.75,173.26,173.75,15072.0,167.9697,168.4059,167.9309,168.4059,15072.0
2022-04-05 11:50:00,173.76,173.91,173.59,173.79,10375.0,168.4156,168.5609,168.2508,168.4446,10375.0
2022-04-05 12:00:00,173.84,174.27,173.83,174.24,9855.0,168.4931,168.9099,168.4834,168.8808,9855.0
2022-04-05 12:10:00,174.2,174.3,173.63,173.73,15640.0,168.842,168.9389,168.2895,168.3865,15640.0
2022-04-05 12:20:00,173.77,174.25,173.71,174.19,10468.0,168.4252,168.8905,168.3671,168.8323,10468.0
2022-04-05 12:30:00,174.18,174.41,174.16,174.28,12359.0,168.8226,169.0456,168.8032,168.9196,12359.0
2022-04-05 12:40:00,174.29,174.41,174.09,174.41,13124.0,168.9292,169.0456,168.7354,169.0456,13124.0
2022-04-05 12:50:00,174.4,174.49,174.3,174.41,14830.0,169.0359,169.1231,168.9389,169.0456,14830.0
2022-04-05 13:00:00,174.39,175.2,174.17,175.11,26445.0,169.0262,169.8113,168.8129,169.724,26445.0
2022-04-05 13:10:00,175.23,175.28,174.89,175.04,23672.0,169.8403,169.8888,169.5108,169.6562,23672.0
2022-04-05 13:20:00,175.11,175.2,174.84,174.92,9302.0,169.724,169.8113,169.4623,169.5399,9302.0
2022-04-05 13:30:00,174.77,174.77,174.26,174.51,10422.0,169.3945,169.3945,168.9002,169.1425,10422.0
2022-04-05 13:40:00,174.44,174.49,173.96,173.99,9648.0,169.0746,169.1231,168.6094,168.6385,9648.0
2022-04-05 13:50:00,173.94,174.05,173.79,173.89,7680.0,168.59,168.6966,168.4446,168.5416,7680.0
2022-04-05 14:00:00,173.86,173.86,173.63,173.79,8232.0,168.5125,168.5125,168.2895,168.4446,8232.0
2022-04-05 14:10:00,173.8,174.17,173.8,174.14,7097.0,168.4543,168.8129,168.4543,168.7839,7097.0
2022-04-05 14:20:00,174.17,174.2,173.8,173.84,4331.0,168.8129,168.842,168.4543,168.4931,4331.0
2022-04-05 14:30:00,173.83,174.12,173.74,173.8,11724.0,168.4834,168.7645,168.3962,168.4543,11724.0
2022-04-05 14:40:00,173.83,174.25,173.83,174.02,6049.0,168.4834,168.8905,168.4834,168.6676,6049.0
2022-04-05 14:50:00,174.06,174.07,173.75,173.92,8190.0,168.7063,168.716,168.4059,168.5706,8190.0
2022-04-05 15:00:00,173.95,174.0,173.68,173.71,9009.0,168.5997,168.6482,168.338,168.3671,9009.0
2022-04-05 15:10:00,173.7,173.88,173.61,173.64,7363.0,168.3574,168.5319,168.2702,168.2992,7363.0
2022-04-05 15:20:00,173.57,173.85,173.45,173.8,14864.0,168.2314,168.5028,168.1151,168.4543,14864.0
2022-04-05 15:30:00,173.74,173.95,173.58,173.77,26264.0,168.3962,168.5997,168.2411,168.4252,26264.0
2022-04-05 15:40:00,173.86,174.05,173.7,173.93,41053.0,168.5125,168.6966,168.3574,168.5803,41053.0
2022-04-05 15:50:00,173.92,174.27,173.78,173.99,83415.0,168.5706,168.9099,168.4349,168.6385,83415.0
2022-04-06 09:30:00,171.62,171.76,169.41,170.23,92451.0,166.3414,166.4771,164.1993,164.9941,92451.0
2022-04-06 09:40:00,170.25,170.27,168.61,168.91,58728.0,165.0135,165.0329,163.424,163.7147,58728.0
2022-04-06 09:50:00,169.02,169.16,168.59,168.78,47717.0,163.8213,163.957,163.4046,163.5887,47717.0
2022-04-06 10:00:00,168.78,168.94,166.83,167.12,66841.0,163.5887,163.7438,161.6987,161.9798,66841.0
2022-04-06 10:10:00,167.12,168.52,167.04,168.42,28968.0,161.9798,163.3367,161.9022,163.2398,28968.0
2022-04-06 10:20:00,168.42,169.39,168.2,169.05,21409.0,163.2398,164.18,163.0266,163.8504,21409.0
2022-04-06 10:30:00,169.26,170.14,169.23,169.87,23434.0,164.054,164.9069,164.0249,164.6452,23434.0
2022-04-06 10:40:00,169.81,170.1,169.51,169.54,25860.0,164.587,164.8681,164.2963,164.3253,25860.0
2022-04-06 10:50:00,169.55,169.59,168.39,168.45,29384.0,164.335,164.3738,163.2107,163.2689,29384.0
2022-04-06 11:00:00,168.45,169.01,168.39,168.47,17291.0,163.2689,163.8116,163.2107,163.2883,17291.0
2022-04-06 11:10:00,168.42,168.54,168.08,168.11,22189.0,163.2398,163.3561,162.9103,162.9393,22189.0
2022-04-06 11:20:00,168.12,168.42,167.73,167.8,17408.0,162.949,163.2398,162.571,162.6389,17408.0
2022-04-06 11:30:00,167.83,167.83,167.2,167.47,30250.0,162.6679,162.6679,162.0573,162.319,30250.0
2022-04-06 11:40:00,167.44,167.59,166.9,167.52,37965.0,162.2899,162.4353,161.7665,162.3675,37965.0
2022-04-06 11:50:00,167.54,167.83,167.38,167.79,14051.0,162.3869,162.6679,162.2318,162.6292,14051.0
2022-04-06 12:00:00,167.79,168.14,167.13,167.26,34747.0,162.6292,162.9684,161.9895,162.1155,34747.0
2022-04-06 12:10:00,167.23,167.33,166.91,167.05,15564.0,162.0864,162.1833,161.7762,161.9119,15564.0
2022-04-06 12:20:00,167.0,167.23,166.7,167.02,24177.0,161.8635,162.0864,161.5727,161.8829,24177.0
2022-04-06 12:30:00,166.91,167.28,166.88,167.05,8423.0,161.7762,162.1349,161.7472,161.9119,8423.0
2022-04-06 12:40:00,166.94,167.2,166.86,167.15,18350.0,161.8053,162.0573,161.7278,162.0089,18350.0
2022-04-06 12:50:00,167.18,167.53,166.93,167.37,9624.0,162.0379,162.3772,161.7956,162.2221,9624.0
2022-04-06 13:00:00,167.29,167.36,167.06,167.19,10268.0,162.1446,162.2124,161.9216,162.0476,10268.0
2022-04-06 13:10:00,167.19,167.46,167.17,167.46,9257.0,162.0476,162.3093,162.0282,162.3093,9257.0
2022-04-06 13:20:00,167.42,167.91,167.42,167.73,5851.0,162.2706,162.7455,162.2706,162.571,5851.0
2022-04-06 13:30:00,167.74,167.98,167.5,167.91,9733.0,162.5807,162.8133,162.3481,162.7455,9733.0
2022-04-06 13:40:00,167.96,168.35,167.96,168.28,12861.0,162.7939,163.1719,162.7939,163.1041,12861.0
2022-04-06 13:50:00,168.29,168.31,167.71,167.76,8419.0,163.1138,163.1332,162.5516,162.6001,8419.0
2022-04-06 14:00:00,167.7,168.55,167.21,167.29,19406.0,162.5419,163.3658,162.067,162.1446,19406.0
2022-04-06 14:10:00,167.23,167.3,166.38,166.62,18447.0,162.0864,162.1542,161.2625,161.4952,18447.0
2022-04-06 14:20:00,166.61,167.23,166.61,166.88,15481.0,161.4855,162.0864,161.4855,161.7472,15481.0
2022-04-06 14:30:00,166.84,167.65,166.72,167.16,10300.0,161.7084,162.4935,161.5921,162.0186,10300.0
2022-04-06 14:40:00,167.18,167.49,166.94,167.17,10691.0,162.0379,162.3384,161.8053,162.0282,10691.0
2022-04-06 14:50:00,167.29,167.92,167.24,167.83,15004.0,162.1446,162.7552,162.0961,162.6679,15004.0
2022-04-06 15:00:00,167.95,168.32,167.51,167.62,12601.0,162.7843,163.1429,162.3578,162.4644,12601.0
2022-04-06 15:10:00,167.63,167.95,167.1,167.13,13377.0,162.4741,162.7843,161.9604,161.9895,13377.0
2022-04-06 15:20:00,167.07,167.21,165.83,165.93,65328.0,161.9313,162.067,160.7295,160.8264,65328.0
2022-04-06 15:30:00,165.93,166.31,165.62,166.3,46703.0,160.8264,161.1947,160.5259,161.185,46703.0
2022-04-06 15:40:00,166.25,166.62,166.09,166.5,46016.0,161.1365,161.4952,160.9815,161.3789,46016.0
2022-04-06 15:50:00,166.6,166.69,166.08,166.16,123070.0,161.4758,161.563,160.9718,161.0493,123070.0
2022-04-07 09:30:00,165.33,166.62,164.75,165.74,37507.0,160.2448,161.4952,159.6827,160.6422,37507.0
2022-04-07 09:40:00,165.77,166.5,165.12,165.16,9957.0,160.6713,161.3789,160.0413,160.0801,9957.0
2022-04-07 09:50:00,165.2,165.29,164.43,164.61,14293.0,160.1188,160.2061,159.3725,159.547,14293.0
2022-04-07 10:00:00,164.68,164.68,163.16,163.37,43633.0,159.6148,159.6148,158.1416,158.3451,43633.0
2022-04-07 10:10:00,163.27,164.06,163.19,163.53,18726.0,158.2482,159.0139,158.1707,158.5002,18726.0
2022-04-07 10:20:00,163.44,163.91,163.24,163.44,22129.0,158.413,158.8685,158.2191,158.413,22129.0
2022-04-07 10:30:00,163.32,164.35,163.26,163.49,28688.0,158.2967,159.295,158.2385,158.4614,28688.0
2022-04-07 10:40:00,163.48,163.48,162.36,162.44,76639.0,158.4517,158.4517,157.3662,157.4437,76639.0
2022-04-07 10:50:00,162.41,163.15,162.38,162.98,67436.0,157.4146,158.1319,157.3856,157.9671,67436.0
2022-04-07 11:00:00,162.93,163.95,162.9,163.55,24298.0,157.9187,158.9073,157.8896,158.5196,24298.0
2022-04-07 11:10:00,163.5,163.87,163.08,163.55,49550.0,158.4711,158.8297,158.064,158.5196,49550.0
2022-04-07 11:20:00,163.48,164.18,163.48,163.63,15869.0,158.4517,159.1302,158.4517,158.5971,15869.0
2022-04-07 11:30:00,163.7,164.24,163.48,163.99,21463.0,158.665,159.1884,158.4517,158.9461,21463.0
2022-04-07 11:40:00,163.95,164.16,163.64,163.76,17169.0,158.9073,159.1108,158.6068,158.7231,17169.0
2022-04-07 11:50:00,163.71,163.74,162.95,163.09,38611.0,158.6747,158.7037,157.938,158.0737,38611.0
2022-04-07 12:00:00,162.97,163.19,162.57,163.09,75875.0,157.9574,158.1707,157.5697,158.0737,75875.0
2022-04-07 12:10:00,163.1,163.42,162.96,163.27,16408.0,158.0834,158.3936,157.9477,158.2482,16408.0
2022-04-07 12:20:00,163.33,163.84,163.09,163.23,14927.0,158.3064,158.8007,158.0737,158.2094,14927.0
2022-04-07 12:30:00,163.18,163.57,163.1,163.23,9108.0,158.161,158.539,158.0834,158.2094,9108.0
2022-04-07 12:40:00,163.22,163.31,162.41,162.49,17119.0,158.1997,158.287,157.4146,157.4922,17119.0
2022-04-07 12:50:00,162.46,162.99,162.4,162.9,12965.0,157.4631,157.9768,157.405,157.8896,12965.0
2022-04-07 13:00:00,162.86,163.65,162.77,163.59,12785.0,157.8508,158.6165,157.7636,158.5584,12785.0
2022-04-07 13:10:00,163.63,163.94,163.38,163.79,13118.0,158.5971,158.8976,158.3548,158.7522,13118.0
2022-04-07 13:20:00,163.73,164.17,163.54,164.05,9793.0,158.694,159.1205,158.5099,159.0042,9793.0
2022-04-07 13:30:00,163.98,164.22,163.69,163.69,14422.0,158.9364,159.169,158.6553,158.6553,14422.0
2022-04-07 13:40:00,163.68,163.76,163.52,163.59,13158.0,158.6456,158.7231,158.4905,158.5584,13158.0
2022-04-07 13:50:00,163.56,164.02,163.09,163.81,34181.0,158.5293,158.9751,158.0737,158.7716,34181.0
2022-04-07 14:00:00,163.87,164.18,163.82,164.04,63897.0,158.8297,159.1302,158.7813,158.9945,63897.0
2022-04-07 14:10:00,163.91,164.06,163.67,163.72,21052.0,158.8685,159.0139,158.6359,158.6844,21052.0
2022-04-07 14:20:00,163.74,164.73,163.72,164.5,19851.0,158.7037,159.6633,158.6844,159.4404,19851.0
2022-04-07 14:30:00,164.55,164.8,164.5,164.58,10395.0,159.4888,159.7311,159.4404,159.5179,10395.0
2022-04-07 14:40:00,164.51,165.06,164.46,164.98,15648.0,159.4501,159.9831,159.4016,159.9056,15648.0
2022-04-07 14:50:00,164.91,165.28,164.66,164.94,125941.0,159.8378,160.1964,159.5954,159.8668,125941.0
2022-04-07 15:00:00,164.86,165.4,164.8,165.26,127679.0,159.7893,160.3127,159.7311,160.177,127679.0
2022-04-07 15:10:00,165.27,165.47,164.88,164.94,27856.0,160.1867,160.3805,159.8087,159.8668,27856.0
2022-04-07 15:20:00,164.89,164.99,164.51,164.76,65232.0,159.8184,159.9153,159.4501,159.6924,65232.0
2022-04-07 15:30:00,164.78,165.28,164.68,165.17,37745.0,159.7118,160.1964,159.6148,160.0898,37745.0
2022-04-07 15:40:00,165.31,165.67,165.13,165.21,61057.0,160.2255,160.5744,160.051,160.1285,61057.0
2022-04-07 15:50:00,165.14,165.31,164.59,164.62,101387.0,160.0607,160.2255,159.5276,159.5567,101387.0
2022-04-08 09:30:00,163.61,164.3,163.19,163.41,27179.0,158.5777,159.2465,158.1707,158.3839,27179.0
2022-04-08 09:40:00,163.57,163.77,162.65,162.99,10523.0,158.539,158.7328,157.6473,157.9768,10523.0
2022-04-08 09:50:00,162.92,163.03,162.4,162.94,12212.0,157.909,158.0156,157.405,157.9283,12212.0
2022-04-08 10:00:00,162.87,163.61,162.51,163.48,22911.0,157.8605,158.5777,157.5116,158.4517,22911.0
2022-04-08 10:10:00,163.28,163.57,162.96,163.56,9425.0,158.2579,158.539,157.9477,158.5293,9425.0
2022-04-08 10:20:00,163.52,163.52,162.77,163.31,72607.0,158.4905,158.4905,157.7636,158.287,72607.0
2022-04-08 10:30:00,163.46,164.17,163.23,164.1,62858.0,158.4324,159.1205,158.2094,159.0527,62858.0
2022-04-08 10:40:00,164.1,164.23,163.45,163.56,26355.0,159.0527,159.1787,158.4227,158.5293,26355.0
2022-04-08 10:50:00,163.62,164.91,163.55,164.8,50373.0,158.5874,159.8378,158.5196,159.7311,50373.0
2022-04-08 11:00:00,164.76,165.3,164.49,165.18,50594.0,159.6924,160.2158,159.4307,160.0995,50594.0
2022-04-08 11:10:00,165.07,165.17,164.71,164.82,25071.0,159.9928,160.0898,159.6439,159.7505,25071.0
2022-04-08 11:20:00,164.75,164.85,164.49,164.84,14155.0,159.6827,159.7796,159.4307,159.7699,14155.0
2022-04-08 11:30:00,164.93,165.07,164.46,164.62,16541.0,159.8571,159.9928,159.4016,159.5567,16541.0
2022-04-08 11:40:00,164.65,165.18,164.65,165.01,13237.0,159.5858,160.0995,159.5858,159.9347,13237.0
2022-04-08 11:50:00,164.96,165.26,164.8,165.03,11023.0,159.8862,160.177,159.7311,159.9541,11023.0
2022-04-08 12:00:00,165.0,165.31,164.88,165.05,7072.0,159.925,160.2255,159.8087,159.9734,7072.0
2022-04-08 12:10:00,164.98,164.98,164.33,164.34,47718.0,159.9056,159.9056,159.2756,159.2853,47718.0
2022-04-08 12:20:00,164.42,165.31,164.42,165.08,12476.0,159.3628,160.2255,159.3628,160.0025,12476.0
2022-04-08 12:30:00,165.02,165.02,164.61,164.81,9061.0,159.9444,159.9444,159.547,159.7408,9061.0
2022-04-08 12:40:00,164.81,165.04,164.67,164.73,9920.0,159.7408,159.9638,159.6051,159.6633,9920.0
2022-04-08 12:50:00,164.7,164.98,164.62,164.68,12872.0,159.6342,159.9056,159.5567,159.6148,12872.0
2022-04-08 13:00:00,164.7,164.9,164.58,164.84,11103.0,159.6342,159.8281,159.5179,159.7699,11103.0
2022-04-08 13:10:00,164.8,164.8,164.53,164.73,14941.0,159.7311,159.7311,159.4694,159.6633,14941.0
2022-04-08 13:20:00,164.75,165.14,164.75,164.84,16162.0,159.6827,160.0607,159.6827,159.7699,16162.0
2022-04-08 13:30:00,164.78,164.82,164.54,164.57,4636.0,159.7118,159.7505,159.4791,159.5082,4636.0
2022-04-08 13:40:00,164.59,164.88,164.56,164.69,5680.0,159.5276,159.8087,159.4985,159.6245,5680.0
2022-04-08 13:50:00,164.66,164.82,164.51,164.62,4714.0,159.5954,159.7505,159.4501,159.5567,4714.0
2022-04-08 14:00:00,164.58,164.78,164.44,164.78,13170.0,159.5179,159.7118,159.3822,159.7118,13170.0
2022-04-08 14:10:00,164.86,164.9,164.63,164.83,7902.0,159.7893,159.8281,159.5664,159.7602,7902.0
2022-04-08 14:20:00,164.84,164.96,164.21,164.37,9945.0,159.7699,159.8862,159.1593,159.3144,9945.0
2022-04-08 14:30:00,164.29,164.42,164.08,164.34,5941.0,159.2368,159.3628,159.0333,159.2853,5941.0
2022-04-08 14:40:00,164.31,164.33,164.17,164.27,6848.0,159.2562,159.2756,159.1205,159.2174,6848.0
2022-04-08 14:50:00,164.29,164.55,164.23,164.37,6536.0,159.2368,159.4888,159.1787,159.3144,6536.0
2022-04-08 15:00:00,164.3,164.46,164.12,164.16,11011.0,159.2465,159.4016,159.0721,159.1108,11011.0
2022-04-08 15:10:00,164.2,164.78,164.12,164.47,19262.0,159.1496,159.7118,159.0721,159.4113,19262.0
2022-04-08 15:20:00,164.45,164.58,164.34,164.46,9228.0,159.3919,159.5179,159.2853,159.4016,9228.0
2022-04-08 15:30:00,164.5,164.56,163.92,164.07,22043.0,159.4404,159.4985,158.8782,159.0236,22043.0
2022-04-08 15:40:00,164.06,164.3,163.95,164.0,27492.0,159.0139,159.2465,158.9073,158.9557,27492.0
2022-04-08 15:50:00,163.95,164.14,163.52,163.87,71652.0,158.9073,159.0914,158.4905,158.8297,71652.0
2022-04-11 09:30:00,162.24,164.0,161.66,163.9,54633.0,157.2499,158.9557,156.6877,158.8588,54633.0
2022-04-11 09:40:00,163.93,165.27,163.93,165.08,34666.0,158.8879,160.1867,158.8879,160.0025,34666.0
2022-04-11 09:50:00,165.08,165.55,164.15,165.52,15760.0,160.0025,160.4581,159.1011,160.429,15760.0
2022-04-11 10:00:00,165.41,165.56,164.51,165.1,7342.0,160.3224,160.4678,159.4501,160.0219,7342.0
2022-04-11 10:10:00,165.07,165.46,164.17,164.27,17493.0,159.9928,160.3708,159.1205,159.2174,17493.0
2022-04-11 10:20:00,164.33,164.99,164.05,164.16,15631.0,159.2756,159.9153,159.0042,159.1108,15631.0
2022-04-11 10:30:00,164.0,164.57,163.59,163.75,51337.0,158.9557,159.5082,158.5584,158.7134,51337.0
2022-04-11 10:40:00,163.75,164.09,163.57,163.58,42187.0,158.7134,159.043,158.539,158.5487,42187.0
2022-04-11 10:50:00,163.66,163.87,163.05,163.09,21614.0,158.6262,158.8297,158.035,158.0737,21614.0
2022-04-11 11:00:00,163.04,163.41,162.66,163.09,52395.0,158.0253,158.3839,157.657,158.0737,52395.0
2022-04-11 11:10:00,163.09,163.23,162.55,162.83,60347.0,158.0737,158.2094,157.5503,157.8217,60347.0
2022-04-11 11:20:00,162.77,162.83,162.31,162.63,9885.0,157.7636,157.8217,157.3177,157.6279,9885.0
2022-04-11 11:30:00,162.67,163.21,162.44,163.21,36662.0,157.6667,158.19,157.4437,158.19,36662.0
2022-04-11 11:40:00,163.04,163.04,162.65,162.93,7026.0,158.0253,158.0253,157.6473,157.9187,7026.0
2022-04-11 11:50:00,162.81,163.31,162.6,163.16,17552.0,157.8023,158.287,157.5988,158.1416,17552.0
2022-04-11 12:00:00,163.33,163.44,163.22,163.31,3003.0,158.3064,158.413,158.1997,158.287,3003.0
2022-04-11 12:10:00,163.26,163.35,163.07,163.18,5137.0,158.2385,158.3257,158.0543,158.161,5137.0
2022-04-11 12:20:00,163.26,163.26,163.08,163.09,4390.0,158.2385,158.2385,158.064,158.0737,4390.0
2022-04-11 12:30:00,163.01,163.01,162.69,162.79,9704.0,157.9962,157.9962,157.686,157.783,9704.0
2022-04-11 12:40:00,162.7,162.78,162.5,162.5,4005.0,157.6957,157.7733,157.5019,157.5019,4005.0
2022-04-11 12:50:00,162.49,162.63,162.27,162.44,7852.0,157.4922,157.6279,157.279,157.4437,7852.0
2022-04-11 13:00:00,162.64,163.1,162.64,162.89,4758.0,157.6376,158.0834,157.6376,157.8799,4758.0
2022-04-11 13:10:00,162.79,162.92,162.64,162.65,2928.0,157.783,157.909,157.6376,157.6473,2928.0
2022-04-11 13:20:00,162.79,163.13,162.78,163.11,4080.0,157.783,158.1125,157.7733,158.0931,4080.0
2022-04-11 13:30:00,163.16,163.52,163.07,163.08,6281.0,158.1416,158.4905,158.0543,158.064,6281.0
2022-04-11 13:40:00,163.19,163.22,162.75,162.84,8936.0,158.1707,158.1997,157.7442,157.8314,8936.0
2022-04-11 13:50:00,162.81,163.59,162.8,163.59,8608.0,157.8023,158.5584,157.7927,158.5584,8608.0
2022-04-11 14:00:00,163.51,163.7,163.36,163.48,8065.0,158.4808,158.665,158.3354,158.4517,8065.0
2022-04-11 14:10:00,163.48,163.49,162.97,162.97,6360.0,158.4517,158.4614,157.9574,157.9574,6360.0
2022-04-11 14:20:00,162.93,163.2,162.83,163.15,4603.0,157.9187,158.1804,157.8217,158.1319,4603.0
2022-04-11 14:30:00,163.12,163.22,162.89,162.98,9057.0,158.1028,158.1997,157.8799,157.9671,9057.0
2022-04-11 14:40:00,163.07,163.22,162.8,163.22,6165.0,158.0543,158.1997,157.7927,158.1997,6165.0
2022-04-11 14:50:00,163.24,163.37,163.16,163.3,6434.0,158.2191,158.3451,158.1416,158.2773,6434.0
2022-04-11 15:00:00,163.34,163.44,163.08,163.31,6388.0,158.316,158.413,158.064,158.287,6388.0
2022-04-11 15:10:00,163.34,163.41,163.09,163.39,9164.0,158.316,158.3839,158.0737,158.3645,9164.0
2022-04-11 15:20:00,163.45,163.46,163.15,163.2,9048.0,158.4227,158.4324,158.1319,158.1804,9048.0
2022-04-11 15:30:00,163.23,163.29,163.0,163.08,10888.0,158.2094,158.2676,157.9865,158.064,10888.0
2022-04-11 15:40:00,163.09,163.15,162.57,162.62,16999.0,158.0737,158.1319,157.5697,157.6182,16999.0
2022-04-11 15:50:00,162.64,162.75,162.36,162.45,76210.0,157.6376,157.7442,157.3662,157.4534,76210.0
2022-04-12 09:30:00,164.74,165.06,163.48,164.57,41600.0,159.673,159.9831,158.4517,159.5082,41600.0
2022-04-12 09:40:00,164.69,165.39,164.62,165.18,51076.0,159.6245,160.303,159.5567,160.0995,51076.0
2022-04-12 09:50:00,165.19,165.38,164.83,165.05,21468.0,160.1091,160.2933,159.7602,159.9734,21468.0
2022-04-12 10:00:00,165.09,165.84,164.35,165.62,22731.0,160.0122,160.7392,159.295,160.5259,22731.0
2022-04-12 10:10:00,165.82,165.85,165.0,165.18,15607.0,160.7198,160.7488,159.925,160.0995,15607.0
2022-04-12 10:20:00,165.22,165.67,165.22,165.43,6593.0,160.1382,160.5744,160.1382,160.3418,6593.0
2022-04-12 10:30:00,165.33,165.47,164.69,165.09,49942.0,160.2448,160.3805,159.6245,160.0122,49942.0
2022-04-12 10:40:00,165.12,165.18,164.38,164.44,29942.0,160.0413,160.0995,159.3241,159.3822,29942.0
2022-04-12 10:50:00,164.44,165.55,164.35,165.45,15424.0,159.3822,160.4581,159.295,160.3611,15424.0
2022-04-12 11:00:00,165.2,165.63,165.2,165.45,11073.0,160.1188,160.5356,160.1188,160.3611,11073.0
2022-04-12 11:10:00,165.49,165.66,165.08,165.21,43040.0,160.3999,160.5647,160.0025,160.1285,43040.0
2022-04-12 11:20:00,165.2,165.8,165.12,165.73,49985.0,160.1188,160.7004,160.0413,160.6325,49985.0
2022-04-12 11:30:00,165.75,165.96,165.57,165.64,10254.0,160.6519,160.8555,160.4775,160.5453,10254.0
2022-04-12 11:40:00,165.69,165.71,165.48,165.53,10746.0,160.5938,160.6131,160.3902,160.4387,10746.0
2022-04-12 11:50:00,165.46,165.52,164.96,165.02,13134.0,160.3708,160.429,159.8862,159.9444,13134.0
2022-04-12 12:00:00,164.93,165.05,164.29,164.29,19724.0,159.8571,159.9734,159.2368,159.2368,19724.0
2022-04-12 12:10:00,164.33,164.71,164.16,164.49,33722.0,159.2756,159.6439,159.1108,159.4307,33722.0
2022-04-12 12:20:00,164.4,164.43,163.92,164.11,13291.0,159.3434,159.3725,158.8782,159.0624,13291.0
2022-04-12 12:30:00,164.03,164.25,163.99,164.15,9051.0,158.9848,159.1981,158.9461,159.1011,9051.0
2022-04-12 12:40:00,164.06,164.24,163.94,164.21,9722.0,159.0139,159.1884,158.8976,159.1593,9722.0
2022-04-12 12:50:00,164.14,164.45,164.14,164.27,6845.0,159.0914,159.3919,159.0914,159.2174,6845.0
2022-04-12 13:00:00,164.19,164.26,163.88,164.01,7288.0,159.1399,159.2077,158.8394,158.9654,7288.0
2022-04-12 13:10:00,164.18,164.49,164.13,164.46,5155.0,159.1302,159.4307,159.0817,159.4016,5155.0
2022-04-12 13:20:00,164.68,164.69,164.21,164.25,7684.0,159.6148,159.6245,159.1593,159.1981,7684.0
2022-04-12 13:30:00,164.22,164.47,164.13,164.28,5208.0,159.169,159.4113,159.0817,159.2271,5208.0
2022-04-12 13:40:00,164.22,164.28,163.69,163.8,9211.0,159.169,159.2271,158.6553,158.7619,9211.0
2022-04-12 13:50:00,163.74,163.75,163.38,163.43,5785.0,158.7037,158.7134,158.3548,158.4033,5785.0
2022-04-12 14:00:00,163.37,163.69,163.2,163.48,6366.0,158.3451,158.6553,158.1804,158.4517,6366.0
2022-04-12 14:10:00,163.52,163.53,162.87,162.92,9096.0,158.4905,158.5002,157.8605,157.909,9096.0
2022-04-12 14:20:00,162.92,163.15,162.9,163.01,5902.0,157.909,158.1319,157.8896,157.9962,5902.0
2022-04-12 14:30:00,163.05,163.16,162.85,163.0,9815.0,158.035,158.1416,157.8411,157.9865,9815.0
2022-04-12 14:40:00,162.97,163.18,162.72,163.0,7567.0,157.9574,158.161,157.7151,157.9865,7567.0
2022-04-12 14:50:00,162.82,163.18,162.73,162.98,6426.0,157.812,158.161,157.7248,157.9671,6426.0
2022-04-12 15:00:00,162.9,163.0,162.28,162.28,10063.0,157.8896,157.9865,157.2886,157.2886,10063.0
2022-04-12 15:10:00,162.36,162.64,162.32,162.57,12698.0,157.3662,157.6376,157.3274,157.5697,12698.0
2022-04-12 15:20:00,162.62,163.07,162.55,162.73,29824.0,157.6182,158.0543,157.5503,157.7248,29824.0
2022-04-12 15:30:00,162.77,163.08,162.53,163.08,15444.0,157.7636,158.064,157.531,158.064,15444.0
2022-04-12 15:40:00,163.04,163.42,162.77,163.22,20517.0,158.0253,158.3936,157.7636,158.1997,20517.0
2022-04-12 15:50:00,163.3,163.44,163.15,163.19,76032.0,158.2773,158.413,158.1319,158.1707,76032.0
2022-04-13 09:30:00,164.16,168.11,164.01,167.86,78914.0,159.1108,162.9393,158.9654,162.697,78914.0
2022-04-13 09:40:00,168.03,168.59,166.94,168.58,54721.0,162.8618,163.4046,161.8053,163.3949,54721.0
2022-04-13 09:50:00,168.68,168.81,168.0,168.02,47840.0,163.4918,163.6178,162.8327,162.8521,47840.0
2022-04-13 10:00:00,168.12,168.87,167.59,168.61,37150.0,162.949,163.676,162.4353,163.424,37150.0
2022-04-13 10:10:00,168.59,169.88,168.55,169.73,52813.0,163.4046,164.6549,163.3658,164.5095,52813.0
2022-04-13 10:20:00,169.66,170.59,169.62,170.05,34386.0,164.4417,165.3431,164.4029,164.8197,34386.0
2022-04-13 10:30:00,170.01,170.86,169.85,170.79,38726.0,164.7809,165.6047,164.6258,165.5369,38726.0
2022-04-13 10:40:00,170.71,171.93,170.51,171.31,74184.0,165.4594,166.6418,165.2655,166.0409,74184.0
2022-04-13 10:50:00,171.3,171.64,171.02,171.34,28341.0,166.0312,166.3608,165.7598,166.07,28341.0
2022-04-13 11:00:00,171.32,172.39,171.32,171.8,39642.0,166.0506,167.0877,166.0506,166.5158,39642.0
2022-04-13 11:10:00,171.79,172.46,171.79,172.19,32761.0,166.5061,167.1555,166.5061,166.8938,32761.0
2022-04-13 11:20:00,172.18,172.6,172.13,172.47,31986.0,166.8841,167.2912,166.8357,167.1652,31986.0
2022-04-13 11:30:00,172.5,173.16,172.5,172.9,49625.0,167.1943,167.834,167.1943,167.582,49625.0
2022-04-13 11:40:00,172.89,172.97,172.42,172.49,34122.0,167.5723,167.6498,167.1168,167.1846,34122.0
2022-04-13 11:50:00,172.51,172.51,171.94,172.3,16918.0,167.204,167.204,166.6515,167.0005,16918.0
2022-04-13 12:00:00,172.31,173.84,172.26,173.62,69781.0,167.0101,168.4931,166.9617,168.2799,69781.0
2022-04-13 12:10:00,173.62,174.25,173.47,173.98,60979.0,168.2799,168.8905,168.1345,168.6288,60979.0
2022-04-13 12:20:00,173.97,174.61,173.96,174.17,50931.0,168.6191,169.2394,168.6094,168.8129,50931.0
2022-04-13 12:30:00,174.17,174.59,174.08,174.36,21008.0,168.8129,169.22,168.7257,168.9971,21008.0
2022-04-13 12:40:00,174.38,174.77,174.35,174.77,28582.0,169.0165,169.3945,168.9874,169.3945,28582.0
2022-04-13 12:50:00,174.73,175.13,174.5,175.0,47187.0,169.3557,169.7434,169.1328,169.6174,47187.0
2022-04-13 13:00:00,174.98,175.13,174.68,174.9,42428.0,169.598,169.7434,169.3073,169.5205,42428.0
2022-04-13 13:10:00,174.87,175.06,174.8,175.0,23790.0,169.4914,169.6756,169.4236,169.6174,23790.0
2022-04-13 13:20:00,174.96,175.1,174.59,174.65,26541.0,169.5786,169.7143,169.22,169.2782,26541.0
2022-04-13 13:30:00,174.69,175.07,174.6,174.91,18091.0,169.3169,169.6853,169.2297,169.5302,18091.0
2022-04-13 13:40:00,174.83,175.17,174.67,175.04,21342.0,169.4526,169.7822,169.2976,169.6562,21342.0
2022-04-13 13:50:00,175.01,175.01,174.39,174.74,24452.0,169.6271,169.6271,169.0262,169.3654,24452.0
2022-04-13 14:00:00,174.72,175.42,174.63,175.28,18402.0,169.346,170.0245,169.2588,169.8888,18402.0
2022-04-13 14:10:00,175.25,175.83,174.9,175.82,43751.0,169.8597,170.4219,169.5205,170.4122,43751.0
2022-04-13 14:20:00,175.8,175.97,175.47,175.59,62415.0,170.3928,170.5576,170.073,170.1893,62415.0
2022-04-13 14:30:00,175.59,175.7,175.24,175.37,35289.0,170.1893,170.2959,169.85,169.976,35289.0
2022-04-13 14:40:00,175.31,175.4,174.9,174.98,24863.0,169.9179,170.0051,169.5205,169.598,24863.0
2022-04-13 14:50:00,175.0,175.09,174.87,174.95,45560.0,169.6174,169.7046,169.4914,169.5689,45560.0
2022-04-13 15:00:00,174.99,175.34,174.79,175.34,36140.0,169.6077,169.947,169.4139,169.947,36140.0
2022-04-13 15:10:00,175.27,176.15,175.19,176.03,78846.0,169.8791,170.732,169.8016,170.6157,78846.0
2022-04-13 15:20:00,176.01,176.25,175.59,175.6,56474.0,170.5963,170.829,170.1893,170.199,56474.0
2022-04-13 15:30:00,175.6,176.0,175.53,175.77,60728.0,170.199,170.5867,170.1311,170.3637,60728.0
2022-04-13 15:40:00,175.73,175.79,175.43,175.59,72381.0,170.325,170.3831,170.0342,170.1893,72381.0
2022-04-13 15:50:00,175.6,175.78,175.37,175.44,231704.0,170.199,170.3734,169.976,170.0439,231704.0
2022-04-14 09:30:00,176.2,181.1,176.09,177.38,235027.0,170.7805,175.5298,170.6739,171.9242,235027.0
2022-04-14 09:40:00,177.4,179.27,176.51,179.17,82316.0,171.9436,173.7561,171.081,173.6592,82316.0
2022-04-14 09:50:00,179.14,180.42,178.84,180.23,96326.0,173.6301,174.8707,173.3393,174.6865,96326.0
2022-04-14 10:00:00,180.22,180.91,177.05,177.26,68550.0,174.6769,175.3456,171.6044,171.8079,68550.0
2022-04-14 10:10:00,177.35,178.78,177.3,177.94,33813.0,171.8951,173.2811,171.8467,172.467,33813.0
2022-04-14 10:20:00,177.89,178.74,177.7,178.36,27565.0,172.4185,173.2424,172.2344,172.8741,27565.0
2022-04-14 10:30:00,178.18,178.98,178.1,178.7,35937.0,172.6996,173.475,172.6221,173.2036,35937.0
2022-04-14 10:40:00,178.62,179.14,178.46,178.86,71361.0,173.1261,173.6301,172.971,173.3587,71361.0
2022-04-14 10:50:00,178.88,179.0,178.44,178.93,32068.0,173.3781,173.4944,172.9516,173.4265,32068.0
2022-04-14 11:00:00,178.76,179.34,178.73,178.99,24213.0,173.2618,173.8239,173.2327,173.4847,24213.0
2022-04-14 11:10:00,179.02,179.14,178.73,179.0,27495.0,173.5138,173.6301,173.2327,173.4944,27495.0
2022-04-14 11:20:00,179.15,179.89,179.12,179.81,60500.0,173.6398,174.357,173.6107,174.2795,60500.0
2022-04-14 11:30:00,179.81,180.0,179.6,179.91,28857.0,174.2795,174.4636,174.0759,174.3764,28857.0
2022-04-14 11:40:00,179.94,180.31,179.76,180.23,58406.0,174.4055,174.7641,174.231,174.6865,58406.0
2022-04-14 11:50:00,180.28,180.28,179.64,180.07,54584.0,174.735,174.735,174.1147,174.5315,54584.0
2022-04-14 12:00:00,179.95,180.39,179.85,180.29,35272.0,174.4152,174.8416,174.3182,174.7447,35272.0
2022-04-14 12:10:00,180.26,180.75,180.03,180.53,46370.0,174.7156,175.1906,174.4927,174.9773,46370.0
2022-04-14 12:20:00,180.56,180.56,179.58,179.6,38353.0,175.0064,175.0064,174.0565,174.0759,38353.0
2022-04-14 12:30:00,179.55,179.88,179.13,179.22,28084.0,174.0275,174.3473,173.6204,173.7076,28084.0
2022-04-14 12:40:00,179.07,179.26,178.64,179.16,30411.0,173.5622,173.7464,173.1455,173.6495,30411.0
2022-04-14 12:50:00,179.16,179.42,179.09,179.36,49578.0,173.6495,173.9015,173.5816,173.8433,49578.0
2022-04-14 13:00:00,179.44,179.54,179.32,179.43,13701.0,173.9208,174.0178,173.8045,173.9112,13701.0
2022-04-14 13:10:00,179.42,179.71,179.29,179.68,43923.0,173.9015,174.1825,173.7755,174.1535,43923.0
2022-04-14 13:20:00,179.74,179.85,179.68,179.72,17776.0,174.2116,174.3182,174.1535,174.1922,17776.0
2022-04-14 13:30:00,179.81,179.9,179.67,179.75,21623.0,174.2795,174.3667,174.1438,174.2213,21623.0
2022-04-14 13:40:00,179.78,180.04,179.58,179.98,48458.0,174.2504,174.5024,174.0565,174.4442,48458.0
2022-04-14 13:50:00,180.01,180.51,179.81,180.48,33260.0,174.4733,174.9579,174.2795,174.9289,33260.0
2022-04-14 14:00:00,180.52,181.1,180.45,180.8,58636.0,174.9676,175.5298,174.8998,175.239,58636.0
2022-04-14 14:10:00,180.79,181.52,180.79,181.06,80498.0,175.2293,175.9369,175.2293,175.491,80498.0
2022-04-14 14:20:00,181.05,181.06,180.5,180.67,47630.0,175.4813,175.491,174.9482,175.113,47630.0
2022-04-14 14:30:00,180.71,180.86,179.85,179.89,29777.0,175.1518,175.2972,174.3182,174.357,29777.0
2022-04-14 14:40:00,179.93,180.51,179.75,180.39,34195.0,174.3958,174.9579,174.2213,174.8416,34195.0
2022-04-14 14:50:00,180.36,180.51,179.82,180.13,31920.0,174.8125,174.9579,174.2892,174.5896,31920.0
2022-04-14 15:00:00,180.12,180.31,179.85,180.06,45117.0,174.5799,174.7641,174.3182,174.5218,45117.0
2022-04-14 15:10:00,180.05,180.28,179.82,180.24,28611.0,174.5121,174.735,174.2892,174.6962,28611.0
2022-04-14 15:20:00,180.21,180.26,179.92,180.06,35918.0,174.6672,174.7156,174.3861,174.5218,35918.0
2022-04-14 15:30:00,180.06,181.23,179.96,180.85,103566.0,174.5218,175.6558,174.4249,175.2875,103566.0
2022-04-14 15:40:00,180.87,181.45,180.38,180.62,97355.0,175.3069,175.869,174.8319,175.0646,97355.0
2022-04-14 15:50:00,180.59,180.62,180.16,180.51,153942.0,175.0355,175.0646,174.6187,174.9579,153942.0
2022-04-18 09:30:00,179.23,182.3,179.23,181.93,97317.0,173.7173,176.6929,173.7173,176.3343,97317.0
2022-04-18 09:40:00,182.16,183.29,181.42,183.16,62965.0,176.5572,177.6524,175.8399,177.5264,62965.0
2022-04-18 09:50:00,183.03,183.89,182.79,183.02,118344.0,177.4004,178.234,177.1678,177.3907,118344.0
2022-04-18 10:00:00,183.0,184.34,182.83,183.73,66742.0,177.3713,178.6701,177.2066,178.0789,66742.0
2022-04-18 10:10:00,183.65,184.7,183.38,184.7,47461.0,178.0014,179.0191,177.7397,179.0191,47461.0
2022-04-18 10:20:00,184.75,184.95,184.12,184.42,71019.0,179.0675,179.2614,178.4569,178.7477,71019.0
2022-04-18 10:30:00,184.47,184.79,183.23,183.6,65232.0,178.7961,179.1063,177.5943,177.9529,65232.0
2022-04-18 10:40:00,183.65,183.81,183.39,183.56,22015.0,178.0014,178.1564,177.7494,177.9141,22015.0
2022-04-18 10:50:00,183.4,183.5,182.52,183.0,48025.0,177.759,177.856,176.9061,177.3713,48025.0
2022-04-18 11:00:00,183.06,183.57,182.85,183.06,64937.0,177.4295,177.9238,177.226,177.4295,64937.0
2022-04-18 11:10:00,183.1,183.43,182.61,182.69,23697.0,177.4683,177.7881,176.9933,177.0709,23697.0
2022-04-18 11:20:00,182.69,182.7,182.21,182.51,29943.0,177.0709,177.0806,176.6056,176.8964,29943.0
2022-04-18 11:30:00,182.35,182.57,181.35,181.35,31643.0,176.7413,176.9546,175.7721,175.7721,31643.0
2022-04-18 11:40:00,181.48,181.84,180.8,180.8,51695.0,175.8981,176.247,175.239,175.239,51695.0
2022-04-18 11:50:00,180.8,181.59,180.76,181.31,18123.0,175.239,176.0047,175.2002,175.7333,18123.0
2022-04-18 12:00:00,181.21,181.22,180.91,181.08,43472.0,175.6364,175.6461,175.3456,175.5104,43472.0
2022-04-18 12:10:00,181.05,181.36,180.95,181.08,35162.0,175.4813,175.7818,175.3844,175.5104,35162.0
2022-04-18 12:20:00,181.09,181.39,180.93,180.99,17349.0,175.5201,175.8109,175.365,175.4232,17349.0
2022-04-18 12:30:00,181.03,181.65,180.98,181.65,22989.0,175.4619,176.0629,175.4135,176.0629,22989.0
2022-04-18 12:40:00,181.6,182.16,181.5,181.97,25515.0,176.0144,176.5572,175.9175,176.373,25515.0
2022-04-18 12:50:00,182.03,182.69,182.03,182.49,42275.0,176.4312,177.0709,176.4312,176.877,42275.0
2022-04-18 13:00:00,182.5,182.68,182.31,182.67,13279.0,176.8867,177.0612,176.7026,177.0515,13279.0
2022-04-18 13:10:00,182.67,182.93,182.6,182.83,36027.0,177.0515,177.3035,176.9837,177.2066,36027.0
2022-04-18 13:20:00,182.84,183.48,182.81,183.45,57162.0,177.2163,177.8366,177.1872,177.8075,57162.0
2022-04-18 13:30:00,183.45,183.89,183.45,183.79,24971.0,177.8075,178.234,177.8075,178.1371,24971.0
2022-04-18 13:40:00,183.89,184.12,183.62,183.9,40411.0,178.234,178.4569,177.9723,178.2437,40411.0
2022-04-18 13:50:00,183.79,184.31,183.73,183.83,37042.0,178.1371,178.6411,178.0789,178.1758,37042.0
2022-04-18 14:00:00,183.95,184.1,183.73,183.87,31467.0,178.2921,178.4375,178.0789,178.2146,31467.0
2022-04-18 14:10:00,183.89,184.35,183.74,183.81,23508.0,178.234,178.6798,178.0886,178.1564,23508.0
2022-04-18 14:20:00,183.8,184.14,183.56,183.64,12966.0,178.1467,178.4763,177.9141,177.9917,12966.0
2022-04-18 14:30:00,183.68,184.31,183.67,184.27,26381.0,178.0304,178.6411,178.0207,178.6023,26381.0
2022-04-18 14:40:00,184.35,184.47,184.02,184.28,44139.0,178.6798,178.7961,178.36,178.612,44139.0
2022-04-18 14:50:00,184.26,184.4,183.83,184.0,29039.0,178.5926,178.7283,178.1758,178.3406,29039.0
2022-04-18 15:00:00,183.96,184.22,183.89,184.03,31006.0,178.3018,178.5538,178.234,178.3697,31006.0
2022-04-18 15:10:00,184.03,184.12,183.56,183.76,27756.0,178.3697,178.4569,177.9141,178.108,27756.0
2022-04-18 15:20:00,183.81,183.81,183.19,183.24,58828.0,178.1564,178.1564,177.5555,177.604,58828.0
2022-04-18 15:30:00,183.17,183.32,182.63,182.69,31809.0,177.5361,177.6815,177.0127,177.0709,31809.0
2022-04-18 15:40:00,182.59,183.26,182.58,182.83,64993.0,176.974,177.6234,176.9643,177.2066,64993.0
2022-04-18 15:50:00,182.7,183.27,182.7,183.23,159680.0,177.0806,177.633,177.0806,177.5943,159680.0
2022-04-19 09:30:00,182.28,184.39,182.05,183.88,66827.0,176.6735,178.7186,176.4506,178.2243,66827.0
2022-04-19 09:40:00,184.12,184.55,183.49,183.63,27275.0,178.4569,178.8737,177.8463,177.982,27275.0
2022-04-19 09:50:00,183.62,186.22,183.56,185.88,117414.0,177.9723,180.4923,177.9141,180.1628,117414.0
2022-04-19 10:00:00,185.98,186.89,185.82,186.82,104441.0,180.2597,181.1417,180.1046,181.0739,104441.0
2022-04-19 10:10:00,186.84,187.29,185.91,186.08,39834.0,181.0932,181.5294,180.1918,180.3566,39834.0
2022-04-19 10:20:00,185.95,187.21,185.93,187.04,23451.0,180.2306,181.4519,180.2112,181.2871,23451.0
2022-04-19 10:30:00,187.16,188.15,186.91,187.02,52999.0,181.4034,182.3629,181.1611,181.2677,52999.0
2022-04-19 10:40:00,187.01,187.75,187.01,187.56,28978.0,181.258,181.9753,181.258,181.7911,28978.0
2022-04-19 10:50:00,187.49,187.8,187.33,187.42,18726.0,181.7232,182.0237,181.5682,181.6554,18726.0
2022-04-19 11:00:00,187.4,187.47,187.14,187.21,25027.0,181.636,181.7039,181.384,181.4519,25027.0
2022-04-19 11:10:00,187.15,187.27,186.43,186.43,16722.0,181.3937,181.51,180.6959,180.6959,16722.0
2022-04-19 11:20:00,186.37,187.18,186.32,186.68,31150.0,180.6377,181.4228,180.5892,180.9382,31150.0
2022-04-19 11:30:00,186.72,187.1,186.72,186.89,22936.0,180.9769,181.3452,180.9769,181.1417,22936.0
2022-04-19 11:40:00,186.96,187.04,186.68,186.9,17784.0,181.2095,181.2871,180.9382,181.1514,17784.0
2022-04-19 11:50:00,186.86,187.15,186.45,186.46,10759.0,181.1126,181.3937,180.7152,180.7249,10759.0
2022-04-19 12:00:00,186.51,186.91,186.4,186.64,19355.0,180.7734,181.1611,180.6668,180.8994,19355.0
2022-04-19 12:10:00,186.75,187.21,186.72,187.21,15162.0,181.006,181.4519,180.9769,181.4519,15162.0
2022-04-19 12:20:00,187.21,187.37,187.01,187.22,14668.0,181.4519,181.6069,181.258,181.4616,14668.0
2022-04-19 12:30:00,187.25,187.34,186.82,186.85,14858.0,181.4906,181.5779,181.0739,181.1029,14858.0
2022-04-19 12:40:00,186.89,187.32,186.68,187.2,15851.0,181.1417,181.5585,180.9382,181.4422,15851.0
2022-04-19 12:50:00,187.19,187.36,187.16,187.25,18235.0,181.4325,181.5972,181.4034,181.4906,18235.0
2022-04-19 13:00:00,187.31,187.39,187.09,187.09,10601.0,181.5488,181.6263,181.3356,181.3356,10601.0
2022-04-19 13:10:00,187.08,187.22,186.92,187.02,18410.0,181.3259,181.4616,181.1708,181.2677,18410.0
2022-04-19 13:20:00,187.02,187.1,186.33,186.35,18307.0,181.2677,181.3452,180.5989,180.6183,18307.0
2022-04-19 13:30:00,186.37,187.11,186.37,187.03,18172.0,180.6377,181.3549,180.6377,181.2774,18172.0
2022-04-19 13:40:00,187.08,187.08,186.75,186.94,15215.0,181.3259,181.3259,181.006,181.1902,15215.0
2022-04-19 13:50:00,186.97,187.08,186.86,186.98,13777.0,181.2192,181.3259,181.1126,181.2289,13777.0
2022-04-19 14:00:00,186.97,187.36,186.89,187.36,26581.0,181.2192,181.5972,181.1417,181.5972,26581.0
2022-04-19 14:10:00,187.33,187.35,186.8,186.85,36593.0,181.5682,181.5876,181.0545,181.1029,36593.0
2022-04-19 14:20:00,186.86,187.43,186.84,187.38,44463.0,181.1126,181.6651,181.0932,181.6166,44463.0
2022-04-19 14:30:00,187.38,187.81,187.36,187.75,23184.0,181.6166,182.0334,181.5972,181.9753,23184.0
2022-04-19 14:40:00,187.81,187.87,187.64,187.73,19749.0,182.0334,182.0916,181.8686,181.9559,19749.0
2022-04-19 14:50:00,187.75,188.3,187.73,188.27,27704.0,181.9753,182.5083,181.9559,182.4793,27704.0
2022-04-19 15:00:00,188.27,188.54,188.15,188.51,28890.0,182.4793,182.741,182.3629,182.7119,28890.0
2022-04-19 15:10:00,188.51,189.29,188.46,189.19,39267.0,182.7119,183.4679,182.6634,183.371,39267.0
2022-04-19 15:20:00,189.22,189.46,189.0,189.03,46613.0,183.4,183.6327,183.1868,183.2159,46613.0
2022-04-19 15:30:00,189.03,189.34,188.97,188.97,55074.0,183.2159,183.5163,183.1577,183.1577,55074.0
2022-04-19 15:40:00,188.97,189.04,188.68,188.84,59494.0,183.1577,183.2256,182.8766,183.0317,59494.0
2022-04-19 15:50:00,188.87,189.55,188.27,188.78,304773.0,183.0608,183.7199,182.4793,182.9736,304773.0
2022-04-20 09:30:00,189.0,192.2,188.78,192.09,140926.0,183.1868,186.2884,182.9736,186.1818,140926.0
2022-04-20 09:40:00,192.24,192.93,190.84,191.43,75838.0,186.3271,186.9959,184.9702,185.5421,75838.0
2022-04-20 09:50:00,191.3,191.7,190.74,191.43,25924.0,185.4161,185.8038,184.8733,185.5421,25924.0
2022-04-20 10:00:00,191.36,192.0,191.09,191.68,31672.0,185.4742,186.0945,185.2125,185.7844,31672.0
2022-04-20 10:10:00,191.72,192.63,191.29,192.63,54972.0,185.8231,186.7052,185.4064,186.7052,54972.0
2022-04-20 10:20:00,192.69,192.75,191.4,192.23,31532.0,186.7633,186.8215,185.513,186.3175,31532.0
2022-04-20 10:30:00,192.36,193.27,191.92,193.27,49723.0,186.4435,187.3255,186.017,187.3255,49723.0
2022-04-20 10:40:00,193.31,193.55,192.46,192.46,28554.0,187.3642,187.5969,186.5404,186.5404,28554.0
2022-04-20 10:50:00,192.45,193.19,192.34,192.34,39881.0,186.5307,187.2479,186.4241,186.4241,39881.0
2022-04-20 11:00:00,192.35,192.35,191.77,191.97,34148.0,186.4338,186.4338,185.8716,186.0655,34148.0
2022-04-20 11:10:00,191.99,192.18,191.36,191.98,38859.0,186.0848,186.269,185.4742,186.0751,38859.0
2022-04-20 11:20:00,191.97,192.68,191.97,192.52,23109.0,186.0655,186.7536,186.0655,186.5985,23109.0
2022-04-20 11:30:00,192.52,193.47,192.4,193.47,23459.0,186.5985,187.5193,186.4822,187.5193,23459.0
2022-04-20 11:40:00,193.46,193.79,193.31,193.68,42101.0,187.5096,187.8295,187.3642,187.7229,42101.0
2022-04-20 11:50:00,193.7,193.72,192.8,193.12,88141.0,187.7422,187.7616,186.8699,187.1801,88141.0
2022-04-20 12:00:00,193.15,193.16,192.83,193.0,22120.0,187.2092,187.2189,186.899,187.0638,22120.0
2022-04-20 12:10:00,193.0,193.05,192.48,192.64,34946.0,187.0638,187.1122,186.5598,186.7148,34946.0
2022-04-20 12:20:00,192.63,192.7,192.17,192.41,23155.0,186.7052,186.773,186.2593,186.4919,23155.0
2022-04-20 12:30:00,192.41,193.24,192.28,192.81,22443.0,186.4919,187.2964,186.3659,186.8796,22443.0
2022-04-20 12:40:00,192.75,192.79,192.09,192.34,20285.0,186.8215,186.8602,186.1818,186.4241,20285.0
2022-04-20 12:50:00,192.35,192.77,192.33,192.58,22446.0,186.4338,186.8408,186.4144,186.6567,22446.0
2022-04-20 13:00:00,192.57,192.8,192.31,192.44,32483.0,186.647,186.8699,186.395,186.521,32483.0
2022-04-20 13:10:00,192.39,192.72,192.31,192.41,24213.0,186.4725,186.7924,186.395,186.4919,24213.0
2022-04-20 13:20:00,192.43,192.48,192.26,192.26,24359.0,186.5113,186.5598,186.3465,186.3465,24359.0
2022-04-20 13:30:00,192.26,192.6,192.18,192.42,22860.0,186.3465,186.6761,186.269,186.5016,22860.0
2022-04-20 13:40:00,192.41,192.6,192.28,192.28,15056.0,186.4919,186.6761,186.3659,186.3659,15056.0
2022-04-20 13:50:00,192.3,192.3,191.69,191.86,25021.0,186.3853,186.3853,185.7941,185.9588,25021.0
2022-04-20 14:00:00,191.86,191.86,191.19,191.57,32164.0,185.9588,185.9588,185.3094,185.6778,32164.0
2022-04-20 14:10:00,191.59,191.98,191.43,191.51,40144.0,185.6971,186.0751,185.5421,185.6196,40144.0
2022-04-20 14:20:00,191.57,191.59,190.88,191.4,32629.0,185.6778,185.6971,185.009,185.513,32629.0
2022-04-20 14:30:00,191.35,191.68,190.84,190.97,17747.0,185.4645,185.7844,184.9702,185.0962,17747.0
2022-04-20 14:40:00,190.97,191.15,190.68,190.81,48299.0,185.0962,185.2707,184.8151,184.9411,48299.0
2022-04-20 14:50:00,190.87,191.18,190.56,190.66,31484.0,184.9993,185.2998,184.6988,184.7957,31484.0
2022-04-20 15:00:00,190.61,190.88,190.43,190.59,37819.0,184.7473,185.009,184.5728,184.7279,37819.0
2022-04-20 15:10:00,190.63,191.01,190.63,190.76,51712.0,184.7667,185.135,184.7667,184.8927,51712.0
2022-04-20 15:20:00,190.73,190.96,190.59,190.81,83239.0,184.8636,185.0865,184.7279,184.9411,83239.0
2022-04-20 15:30:00,190.89,191.01,190.51,190.6,57979.0,185.0187,185.135,184.6504,184.7376,57979.0
2022-04-20 15:40:00,190.6,190.93,190.33,190.76,46357.0,184.7376,185.0574,184.4759,184.8927,46357.0
2022-04-20 15:50:00,190.77,190.81,189.94,190.31,229845.0,184.9024,184.9411,184.0979,184.4565,229845.0
2022-04-21 09:30:00,193.36,195.9,193.17,193.81,159996.0,187.4127,189.8746,187.2285,187.8489,159996.0
2022-04-21 09:40:00,193.82,194.98,193.43,193.47,76016.0,187.8586,188.9829,187.4805,187.5193,76016.0
2022-04-21 09:50:00,193.55,194.63,193.5,194.08,30929.0,187.5969,188.6436,187.5484,188.1106,30929.0
2022-04-21 10:00:00,194.09,194.35,193.15,193.92,22934.0,188.1202,188.3723,187.2092,187.9555,22934.0
2022-04-21 10:10:00,193.9,194.32,193.48,193.67,29812.0,187.9361,188.3432,187.529,187.7132,29812.0
2022-04-21 10:20:00,193.66,193.95,193.21,193.83,40675.0,187.7035,187.9846,187.2673,187.8682,40675.0
2022-04-21 10:30:00,193.9,193.96,193.2,193.28,21096.0,187.9361,187.9942,187.2576,187.3352,21096.0
2022-04-21 10:40:00,193.29,193.86,192.44,192.44,54296.0,187.3449,187.8973,186.521,186.521,54296.0
2022-04-21 10:50:00,192.35,192.7,191.86,191.97,75686.0,186.4338,186.773,185.9588,186.0655,75686.0
2022-04-21 11:00:00,191.91,192.25,191.02,191.11,32993.0,186.0073,186.3368,185.1447,185.2319,32993.0
2022-04-21 11:10:00,191.17,191.95,190.84,191.49,42502.0,185.2901,186.0461,184.9702,185.6002,42502.0
2022-04-21 11:20:00,191.52,191.73,190.82,190.92,30072.0,185.6293,185.8328,184.9508,185.0477,30072.0
2022-04-21 11:30:00,190.86,190.86,190.22,190.61,35454.0,184.9896,184.9896,184.3693,184.7473,35454.0
2022-04-21 11:40:00,190.56,190.74,190.19,190.34,16639.0,184.6988,184.8733,184.3402,184.4856,16639.0
2022-04-21 11:50:00,190.37,190.5,189.34,189.5,28915.0,184.5147,184.6407,183.5163,183.6714,28915.0
2022-04-21 12:00:00,189.47,189.71,189.24,189.24,15091.0,183.6423,183.875,183.4194,183.4194,15091.0
2022-04-21 12:10:00,189.22,189.49,188.86,189.06,22936.0,183.4,183.6617,183.0511,183.245,22936.0
2022-04-21 12:20:00,189.06,189.18,188.35,188.84,29277.0,183.245,183.3613,182.5568,183.0317,29277.0
2022-04-21 12:30:00,188.71,189.15,188.7,188.86,50432.0,182.9057,183.3322,182.896,183.0511,50432.0
2022-04-21 12:40:00,188.8,189.15,188.75,188.86,35922.0,182.993,183.3322,182.9445,183.0511,35922.0
2022-04-21 12:50:00,188.83,188.83,187.84,187.86,26167.0,183.022,183.022,182.0625,182.0819,26167.0
2022-04-21 13:00:00,187.84,188.04,187.36,187.72,21313.0,182.0625,182.2563,181.5972,181.9462,21313.0
2022-04-21 13:10:00,187.73,187.83,186.68,186.81,33652.0,181.9559,182.0528,180.9382,181.0642,33652.0
2022-04-21 13:20:00,186.81,188.31,186.79,188.24,24542.0,181.0642,182.518,181.0448,182.4502,24542.0
2022-04-21 13:30:00,188.2,188.46,187.79,187.89,14915.0,182.4114,182.6634,182.014,182.1109,14915.0
2022-04-21 13:40:00,187.85,188.7,187.73,188.43,27802.0,182.0722,182.896,181.9559,182.6343,27802.0
2022-04-21 13:50:00,188.41,188.45,187.28,187.49,18609.0,182.615,182.6537,181.5197,181.7232,18609.0
2022-04-21 14:00:00,187.4,187.53,187.0,187.52,16349.0,181.636,181.762,181.2483,181.7523,16349.0
2022-04-21 14:10:00,187.54,187.71,187.37,187.41,19817.0,181.7717,181.9365,181.6069,181.6457,19817.0
2022-04-21 14:20:00,187.47,187.78,187.26,187.39,19562.0,181.7039,182.0043,181.5003,181.6263,19562.0
2022-04-21 14:30:00,187.32,187.84,187.1,187.27,10956.0,181.5585,182.0625,181.3452,181.51,10956.0
2022-04-21 14:40:00,187.15,187.23,186.37,186.37,23545.0,181.3937,181.4712,180.6377,180.6377,23545.0
2022-04-21 14:50:00,186.42,186.42,185.35,185.4,54663.0,180.6862,180.6862,179.6491,179.6975,54663.0
2022-04-21 15:00:00,185.39,185.45,184.87,184.91,38340.0,179.6878,179.746,179.1838,179.2226,38340.0
2022-04-21 15:10:00,184.88,185.12,184.83,184.99,49169.0,179.1935,179.4261,179.1451,179.3001,49169.0
2022-04-21 15:20:00,184.97,185.36,184.83,185.28,56894.0,179.2808,179.6588,179.1451,179.5812,56894.0
2022-04-21 15:30:00,185.19,185.49,184.14,184.24,76212.0,179.494,179.7848,178.4763,178.5732,76212.0
2022-04-21 15:40:00,184.26,184.76,183.77,183.77,61148.0,178.5926,179.0772,178.1177,178.1177,61148.0
2022-04-21 15:50:00,183.79,184.45,183.7,184.11,265784.0,178.1371,178.7768,178.0498,178.4472,265784.0
2022-04-22 09:30:00,183.76,184.17,183.17,183.4,41459.0,178.108,178.5054,177.5361,177.759,41459.0
2022-04-22 09:40:00,183.42,183.49,181.92,182.65,54270.0,177.7784,177.8463,176.3246,177.0321,54270.0
2022-04-22 09:50:00,182.6,182.86,181.86,182.39,39420.0,176.9837,177.2357,176.2664,176.7801,39420.0
2022-04-22 10:00:00,182.35,183.35,182.12,182.53,43840.0,176.7413,177.7106,176.5184,176.9158,43840.0
2022-04-22 10:10:00,182.52,182.57,181.35,181.96,30242.0,176.9061,176.9546,175.7721,176.3633,30242.0
2022-04-22 10:20:00,182.01,182.15,181.25,181.94,35168.0,176.4118,176.5475,175.6752,176.344,35168.0
2022-04-22 10:30:00,181.86,182.89,181.77,182.1,14960.0,176.2664,177.2647,176.1792,176.499,14960.0
2022-04-22 10:40:00,182.07,182.12,181.36,181.78,17946.0,176.47,176.5184,175.7818,176.1889,17946.0
2022-04-22 10:50:00,181.89,182.56,181.73,182.19,15472.0,176.2955,176.9449,176.1404,176.5863,15472.0
2022-04-22 11:00:00,182.26,182.75,182.07,182.43,22659.0,176.6541,177.129,176.47,176.8189,22659.0
2022-04-22 11:10:00,182.52,182.75,182.25,182.62,28426.0,176.9061,177.129,176.6444,177.003,28426.0
2022-04-22 11:20:00,182.61,182.66,182.03,182.2,10813.0,176.9933,177.0418,176.4312,176.596,10813.0
2022-04-22 11:30:00,182.18,182.46,181.42,181.53,8117.0,176.5766,176.848,175.8399,175.9466,8117.0
2022-04-22 11:40:00,181.52,181.54,180.64,180.9,20571.0,175.9369,175.9563,175.0839,175.3359,20571.0
2022-04-22 11:50:00,180.78,180.99,180.42,180.61,16067.0,175.2196,175.4232,174.8707,175.0549,16067.0
2022-04-22 12:00:00,180.6,180.87,180.45,180.71,12778.0,175.0452,175.3069,174.8998,175.1518,12778.0
2022-04-22 12:10:00,180.68,180.74,180.3,180.73,13487.0,175.1227,175.1809,174.7544,175.1712,13487.0
2022-04-22 12:20:00,180.9,181.42,180.9,181.3,16298.0,175.3359,175.8399,175.3359,175.7236,16298.0
2022-04-22 12:30:00,181.28,181.55,181.2,181.34,15497.0,175.7043,175.9659,175.6267,175.7624,15497.0
2022-04-22 12:40:00,181.37,181.55,181.21,181.33,18027.0,175.7915,175.9659,175.6364,175.7527,18027.0
2022-04-22 12:50:00,181.31,181.31,180.87,180.94,10131.0,175.7333,175.7333,175.3069,175.3747,10131.0
2022-04-22 13:00:00,180.98,181.32,180.91,181.05,8548.0,175.4135,175.743,175.3456,175.4813,8548.0
2022-04-22 13:10:00,180.99,181.3,180.87,181.3,7075.0,175.4232,175.7236,175.3069,175.7236,7075.0
2022-04-22 13:20:00,181.14,181.15,180.56,180.92,7621.0,175.5686,175.5783,175.0064,175.3553,7621.0
2022-04-22 13:30:00,180.83,181.14,180.83,181.07,8827.0,175.2681,175.5686,175.2681,175.5007,8827.0
2022-04-22 13:40:00,180.95,181.03,180.68,180.87,7067.0,175.3844,175.4619,175.1227,175.3069,7067.0
2022-04-22 13:50:00,180.91,180.91,180.2,180.29,12506.0,175.3456,175.3456,174.6575,174.7447,12506.0
2022-04-22 14:00:00,180.23,180.44,180.14,180.25,14143.0,174.6865,174.8901,174.5993,174.7059,14143.0
2022-04-22 14:10:00,180.18,180.55,180.02,180.55,18456.0,174.6381,174.9967,174.483,174.9967,18456.0
2022-04-22 14:20:00,180.53,180.81,179.94,179.94,17661.0,174.9773,175.2487,174.4055,174.4055,17661.0
2022-04-22 14:30:00,179.97,180.18,179.85,179.94,8949.0,174.4345,174.6381,174.3182,174.4055,8949.0
2022-04-22 14:40:00,179.95,180.08,179.77,180.0,15275.0,174.4152,174.5412,174.2407,174.4636,15275.0
2022-04-22 14:50:00,180.0,180.0,178.97,179.0,42896.0,174.4636,174.4636,173.4653,173.4944,42896.0
2022-04-22 15:00:00,178.96,179.56,178.94,179.4,18972.0,173.4556,174.0372,173.4362,173.8821,18972.0
2022-04-22 15:10:00,179.41,180.85,179.27,180.56,35238.0,173.8918,175.2875,173.7561,175.0064,35238.0
2022-04-22 15:20:00,180.5,180.63,180.31,180.31,16161.0,174.9482,175.0742,174.7641,174.7641,16161.0
2022-04-22 15:30:00,180.37,181.02,180.37,180.79,30315.0,174.8222,175.4522,174.8222,175.2293,30315.0
2022-04-22 15:40:00,180.78,180.9,179.45,179.45,36704.0,175.2196,175.3359,173.9305,173.9305,36704.0
2022-04-22 15:50:00,179.48,179.87,179.11,179.49,152468.0,173.9596,174.3376,173.601,173.9693,152468.0
2022-04-25 09:30:00,178.55,179.8,177.11,179.73,90422.0,173.0582,174.2698,171.6625,174.2019,90422.0
2022-04-25 09:40:00,179.53,180.21,177.75,178.31,58450.0,174.0081,174.6672,172.2828,172.8256,58450.0
2022-04-25 09:50:00,178.23,178.7,177.26,177.38,18709.0,172.7481,173.2036,171.8079,171.9242,18709.0
2022-04-25 10:00:00,177.12,178.8,177.01,178.41,36175.0,171.6722,173.3005,171.5656,172.9225,36175.0
2022-04-25 10:10:00,178.39,178.92,178.32,178.92,21680.0,172.9031,173.4168,172.8353,173.4168,21680.0
2022-04-25 10:20:00,178.87,180.16,178.53,179.81,25176.0,173.3684,174.6187,173.0388,174.2795,25176.0
2022-04-25 10:30:00,179.68,180.41,179.67,179.85,14785.0,174.1535,174.861,174.1438,174.3182,14785.0
2022-04-25 10:40:00,179.68,180.21,179.42,180.03,43530.0,174.1535,174.6672,173.9015,174.4927,43530.0
2022-04-25 10:50:00,180.06,180.1,178.6,178.72,19068.0,174.5218,174.5605,173.1067,173.223,19068.0
2022-04-25 11:00:00,178.64,178.96,178.41,178.59,10159.0,173.1455,173.4556,172.9225,173.097,10159.0
2022-04-25 11:10:00,178.42,178.72,177.78,178.04,29715.0,172.9322,173.223,172.3119,172.5639,29715.0
2022-04-25 11:20:00,178.17,179.11,178.17,178.65,9617.0,172.6899,173.601,172.6899,173.1551,9617.0
2022-04-25 11:30:00,178.65,179.29,178.29,178.81,10383.0,173.1551,173.7755,172.8062,173.3102,10383.0
2022-04-25 11:40:00,178.84,179.12,178.47,178.48,11394.0,173.3393,173.6107,172.9807,172.9904,11394.0
2022-04-25 11:50:00,178.58,178.78,178.41,178.71,21223.0,173.0873,173.2811,172.9225,173.2133,21223.0
2022-04-25 12:00:00,178.76,179.91,178.46,179.84,10457.0,173.2618,174.3764,172.971,174.3085,10457.0
2022-04-25 12:10:00,179.77,180.0,179.28,179.41,19943.0,174.2407,174.4636,173.7658,173.8918,19943.0
2022-04-25 12:20:00,179.47,180.38,179.21,179.98,16210.0,173.9499,174.8319,173.6979,174.4442,16210.0
2022-04-25 12:30:00,179.95,180.65,179.74,180.36,12736.0,174.4152,175.0936,174.2116,174.8125,12736.0
2022-04-25 12:40:00,180.36,181.08,180.36,181.05,30216.0,174.8125,175.5104,174.8125,175.4813,30216.0
2022-04-25 12:50:00,181.03,181.18,180.53,180.68,42826.0,175.4619,175.6073,174.9773,175.1227,42826.0
2022-04-25 13:00:00,180.69,181.1,180.27,181.1,24797.0,175.1324,175.5298,174.7253,175.5298,24797.0
2022-04-25 13:10:00,181.17,181.43,181.07,181.1,18397.0,175.5976,175.8496,175.5007,175.5298,18397.0
2022-04-25 13:20:00,181.24,181.42,180.84,181.12,11526.0,175.6655,175.8399,175.2778,175.5492,11526.0
2022-04-25 13:30:00,181.1,181.34,180.77,180.98,17615.0,175.5298,175.7624,175.2099,175.4135,17615.0
2022-04-25 13:40:00,181.0,181.52,181.0,181.35,8562.0,175.4329,175.9369,175.4329,175.7721,8562.0
2022-04-25 13:50:00,181.32,181.45,180.6,180.84,21886.0,175.743,175.869,175.0452,175.2778,21886.0
2022-04-25 14:00:00,180.78,181.57,180.5,181.52,10799.0,175.2196,175.9853,174.9482,175.9369,10799.0
2022-04-25 14:10:00,181.75,181.77,181.28,181.7,16425.0,176.1598,176.1792,175.7043,176.1113,16425.0
2022-04-25 14:20:00,181.69,182.02,181.58,181.96,17190.0,176.1016,176.4215,175.995,176.3633,17190.0
2022-04-25 14:30:00,181.94,182.04,181.59,181.6,13296.0,176.344,176.4409,176.0047,176.0144,13296.0
2022-04-25 14:40:00,181.48,182.01,181.29,182.0,22234.0,175.8981,176.4118,175.7139,176.4021,22234.0
2022-04-25 14:50:00,182.04,182.62,181.56,181.56,35090.0,176.4409,177.003,175.9756,175.9756,35090.0
2022-04-25 15:00:00,181.56,181.63,180.53,180.86,21967.0,175.9756,176.0435,174.9773,175.2972,21967.0
2022-04-25 15:10:00,180.87,181.64,180.87,181.63,13386.0,175.3069,176.0532,175.3069,176.0435,13386.0
2022-04-25 15:20:00,181.67,182.2,181.55,181.98,35224.0,176.0823,176.596,175.9659,176.3827,35224.0
2022-04-25 15:30:00,181.94,182.64,181.76,182.47,53957.0,176.344,177.0224,176.1695,176.8577,53957.0
2022-04-25 15:40:00,182.5,182.69,182.02,182.06,52046.0,176.8867,177.0709,176.4215,176.4603,52046.0
2022-04-25 15:50:00,182.11,182.63,181.84,182.42,149348.0,176.5087,177.0127,176.247,176.8092,149348.0
2022-04-26 09:30:00,180.89,182.29,180.75,181.15,78520.0,175.3262,176.6832,175.1906,175.5783,78520.0
2022-04-26 09:40:00,180.96,182.84,180.92,182.21,27538.0,175.3941,177.2163,175.3553,176.6056,27538.0
2022-04-26 09:50:00,182.2,182.72,181.74,182.58,11110.0,176.596,177.1,176.1501,176.9643,11110.0
2022-04-26 10:00:00,182.46,183.18,182.23,182.61,47394.0,176.848,177.5458,176.625,176.9933,47394.0
2022-04-26 10:10:00,182.57,182.72,181.26,181.44,21794.0,176.9546,177.1,175.6849,175.8593,21794.0
2022-04-26 10:20:00,181.38,182.08,181.24,182.02,75645.0,175.8012,176.4796,175.6655,176.4215,75645.0
2022-04-26 10:30:00,182.0,182.0,180.52,180.79,16469.0,176.4021,176.4021,174.9676,175.2293,16469.0
2022-04-26 10:40:00,180.77,181.39,180.39,181.2,26839.0,175.2099,175.8109,174.8416,175.6267,26839.0
2022-04-26 10:50:00,181.12,181.33,180.59,180.66,31462.0,175.5492,175.7527,175.0355,175.1033,31462.0
2022-04-26 11:00:00,180.59,180.6,179.41,179.81,28623.0,175.0355,175.0452,173.8918,174.2795,28623.0
2022-04-26 11:10:00,179.76,179.98,178.45,178.53,32490.0,174.231,174.4442,172.9613,173.0388,32490.0
2022-04-26 11:20:00,178.47,179.14,178.37,178.7,52612.0,172.9807,173.6301,172.8838,173.2036,52612.0
2022-04-26 11:30:00,178.7,179.06,178.0,178.57,45938.0,173.2036,173.5525,172.5251,173.0776,45938.0
2022-04-26 11:40:00,178.55,179.22,178.28,179.18,22032.0,173.0582,173.7076,172.7965,173.6688,22032.0
2022-04-26 11:50:00,179.14,179.14,177.82,177.82,21486.0,173.6301,173.6301,172.3507,172.3507,21486.0
2022-04-26 12:00:00,177.87,178.19,177.55,178.18,38992.0,172.3991,172.7093,172.089,172.6996,38992.0
2022-04-26 12:10:00,178.23,178.96,178.02,178.77,24178.0,172.7481,173.4556,172.5445,173.2715,24178.0
2022-04-26 12:20:00,178.8,179.45,178.68,179.41,14270.0,173.3005,173.9305,173.1842,173.8918,14270.0
2022-04-26 12:30:00,179.37,179.63,179.12,179.4,14392.0,173.853,174.105,173.6107,173.8821,14392.0
2022-04-26 12:40:00,179.44,179.64,179.22,179.27,7298.0,173.9208,174.1147,173.7076,173.7561,7298.0
2022-04-26 12:50:00,179.19,180.28,179.16,180.04,10449.0,173.6785,174.735,173.6495,174.5024,10449.0
2022-04-26 13:00:00,179.94,179.96,179.2,179.56,5437.0,174.4055,174.4249,173.6882,174.0372,5437.0
2022-04-26 13:10:00,179.51,179.61,178.95,178.95,9346.0,173.9887,174.0856,173.4459,173.4459,9346.0
2022-04-26 13:20:00,179.04,179.05,178.54,178.56,18551.0,173.5332,173.5428,173.0485,173.0679,18551.0
2022-04-26 13:30:00,178.61,178.7,178.31,178.59,9868.0,173.1164,173.2036,172.8256,173.097,9868.0
2022-04-26 13:40:00,178.51,178.89,178.38,178.53,9600.0,173.0195,173.3878,172.8935,173.0388,9600.0
2022-04-26 13:50:00,178.63,178.64,178.29,178.38,8891.0,173.1358,173.1455,172.8062,172.8935,8891.0
2022-04-26 14:00:00,178.43,178.58,178.16,178.16,10661.0,172.9419,173.0873,172.6802,172.6802,10661.0
2022-04-26 14:10:00,178.16,178.65,178.0,178.13,10295.0,172.6802,173.1551,172.5251,172.6511,10295.0
2022-04-26 14:20:00,178.09,178.78,178.09,178.51,13897.0,172.6124,173.2811,172.6124,173.0195,13897.0
2022-04-26 14:30:00,178.48,178.76,178.3,178.51,12700.0,172.9904,173.2618,172.8159,173.0195,12700.0
2022-04-26 14:40:00,178.41,178.41,177.27,177.34,14682.0,172.9225,172.9225,171.8176,171.8854,14682.0
2022-04-26 14:50:00,177.29,178.13,177.29,178.07,11296.0,171.837,172.6511,171.837,172.593,11296.0
2022-04-26 15:00:00,178.14,178.27,177.62,177.91,22651.0,172.6608,172.7868,172.1568,172.4379,22651.0
2022-04-26 15:10:00,177.86,178.03,176.81,176.94,26751.0,172.3894,172.5542,171.3717,171.4977,26751.0
2022-04-26 15:20:00,176.91,177.43,176.86,177.13,41630.0,171.4687,171.9727,171.4202,171.6819,41630.0
2022-04-26 15:30:00,177.13,177.41,176.88,177.41,23631.0,171.6819,171.9533,171.4396,171.9533,23631.0
2022-04-26 15:40:00,177.55,177.58,176.97,177.17,34232.0,172.089,172.1181,171.5268,171.7207,34232.0
2022-04-26 15:50:00,177.08,177.64,176.93,177.3,133479.0,171.6334,172.1762,171.488,171.8467,133479.0
2022-04-27 09:30:00,177.84,179.87,177.2,178.28,50242.0,172.3701,174.3376,171.7497,172.7965,50242.0
2022-04-27 09:40:00,178.3,179.72,178.02,179.27,31066.0,172.8159,174.1922,172.5445,173.7561,31066.0
2022-04-27 09:50:00,179.38,179.61,178.7,179.5,12951.0,173.8627,174.0856,173.2036,173.979,12951.0
2022-04-27 10:00:00,179.49,179.75,177.77,178.14,25149.0,173.9693,174.2213,172.3022,172.6608,25149.0
2022-04-27 10:10:00,178.02,178.17,176.75,177.07,17199.0,172.5445,172.6899,171.3136,171.6237,17199.0
2022-04-27 10:20:00,177.06,177.33,176.41,176.41,16087.0,171.6141,171.8757,170.984,170.984,16087.0
2022-04-27 10:30:00,176.49,177.53,175.91,177.47,16695.0,171.0616,172.0696,170.4994,172.0114,16695.0
2022-04-27 10:40:00,177.4,178.21,177.12,178.11,13962.0,171.9436,172.7287,171.6722,172.6318,13962.0
2022-04-27 10:50:00,178.1,178.1,177.2,177.7,11248.0,172.6221,172.6221,171.7497,172.2344,11248.0
2022-04-27 11:00:00,177.75,178.68,177.55,177.74,16622.0,172.2828,173.1842,172.089,172.2731,16622.0
2022-04-27 11:10:00,177.64,178.79,177.43,178.77,15630.0,172.1762,173.2908,171.9727,173.2715,15630.0
2022-04-27 11:20:00,178.81,179.06,178.29,178.83,16971.0,173.3102,173.5525,172.8062,173.3296,16971.0
2022-04-27 11:30:00,179.0,179.51,178.77,179.43,15243.0,173.4944,173.9887,173.2715,173.9112,15243.0
2022-04-27 11:40:00,179.42,179.64,179.04,179.26,9521.0,173.9015,174.1147,173.5332,173.7464,9521.0
2022-04-27 11:50:00,179.15,179.27,178.47,179.16,10724.0,173.6398,173.7561,172.9807,173.6495,10724.0
2022-04-27 12:00:00,179.15,179.75,178.65,179.65,12277.0,173.6398,174.2213,173.1551,174.1244,12277.0
2022-04-27 12:10:00,179.72,179.77,179.46,179.53,8502.0,174.1922,174.2407,173.9402,174.0081,8502.0
2022-04-27 12:20:00,179.7,180.78,179.59,180.61,19697.0,174.1728,175.2196,174.0662,175.0549,19697.0
2022-04-27 12:30:00,180.75,180.8,180.38,180.59,5936.0,175.1906,175.239,174.8319,175.0355,5936.0
2022-04-27 12:40:00,180.61,181.19,180.45,181.0,24040.0,175.0549,175.617,174.8998,175.4329,24040.0
2022-04-27 12:50:00,181.08,181.25,180.61,180.8,35514.0,175.5104,175.6752,175.0549,175.239,35514.0
2022-04-27 13:00:00,180.78,181.58,180.16,180.81,11986.0,175.2196,175.995,174.6187,175.2487,11986.0
2022-04-27 13:10:00,180.77,180.77,180.06,180.16,11302.0,175.2099,175.2099,174.5218,174.6187,11302.0
2022-04-27 13:20:00,180.2,181.19,180.11,180.98,19788.0,174.6575,175.617,174.5702,175.4135,19788.0
2022-04-27 13:30:00,181.26,181.26,180.58,180.69,14286.0,175.6849,175.6849,175.0258,175.1324,14286.0
2022-04-27 13:40:00,180.6,180.97,180.4,180.92,11382.0,175.0452,175.4038,174.8513,175.3553,11382.0
2022-04-27 13:50:00,180.93,181.46,180.93,181.23,55559.0,175.365,175.8787,175.365,175.6558,55559.0
2022-04-27 14:00:00,181.24,181.32,180.87,180.95,5540.0,175.6655,175.743,175.3069,175.3844,5540.0
2022-04-27 14:10:00,180.91,181.26,180.39,180.59,8489.0,175.3456,175.6849,174.8416,175.0355,8489.0
2022-04-27 14:20:00,180.66,180.93,180.49,180.58,6993.0,175.1033,175.365,174.9386,175.0258,6993.0
2022-04-27 14:30:00,180.5,181.34,180.5,181.11,20868.0,174.9482,175.7624,174.9482,175.5395,20868.0
2022-04-27 14:40:00,181.24,181.83,181.16,181.34,13963.0,175.6655,176.2373,175.5879,175.7624,13963.0
2022-04-27 14:50:00,181.31,181.38,180.5,180.73,25982.0,175.7333,175.8012,174.9482,175.1712,25982.0
2022-04-27 15:00:00,180.72,180.91,180.37,180.56,17926.0,175.1615,175.3456,174.8222,175.0064,17926.0
2022-04-27 15:10:00,180.61,181.03,180.32,180.76,29245.0,175.0549,175.4619,174.7738,175.2002,29245.0
2022-04-27 15:20:00,180.83,180.97,180.48,180.68,14967.0,175.2681,175.4038,174.9289,175.1227,14967.0
2022-04-27 15:30:00,180.7,180.99,180.13,180.14,23637.0,175.1421,175.4232,174.5896,174.5993,23637.0
2022-04-27 15:40:00,180.21,181.22,180.16,180.97,47931.0,174.6672,175.6461,174.6187,175.4038,47931.0
2022-04-27 15:50:00,180.95,181.0,180.02,180.13,143710.0,175.3844,175.4329,174.483,174.5896,143710.0
2022-04-28 09:30:00,181.72,183.43,181.0,182.63,73106.0,176.1307,177.7881,175.4329,177.0127,73106.0
2022-04-28 09:40:00,182.53,183.13,181.29,181.56,33029.0,176.9158,177.4974,175.7139,175.9756,33029.0
2022-04-28 09:50:00,181.72,182.56,181.32,182.24,23165.0,176.1307,176.9449,175.743,176.6347,23165.0
2022-04-28 10:00:00,182.12,182.3,180.78,181.03,24609.0,176.5184,176.6929,175.2196,175.4619,24609.0
2022-04-28 10:10:00,181.09,181.65,180.07,181.52,17788.0,175.5201,176.0629,174.5315,175.9369,17788.0
2022-04-28 10:20:00,181.64,181.99,180.84,180.88,21200.0,176.0532,176.3924,175.2778,175.3166,21200.0
2022-04-28 10:30:00,180.87,181.03,180.5,180.79,24580.0,175.3069,175.4619,174.9482,175.2293,24580.0
2022-04-28 10:40:00,180.79,181.72,180.6,181.24,16345.0,175.2293,176.1307,175.0452,175.6655,16345.0
2022-04-28 10:50:00,181.22,181.49,180.86,181.04,15856.0,175.6461,175.9078,175.2972,175.4716,15856.0
2022-04-28 11:00:00,181.09,181.46,180.72,181.46,21224.0,175.5201,175.8787,175.1615,175.8787,21224.0
2022-04-28 11:10:00,181.5,181.82,181.33,181.66,39716.0,175.9175,176.2276,175.7527,176.0726,39716.0
2022-04-28 11:20:00,181.65,181.89,181.49,181.64,21708.0,176.0629,176.2955,175.9078,176.0532,21708.0
2022-04-28 11:30:00,181.75,181.88,181.38,181.6,15401.0,176.1598,176.2858,175.8012,176.0144,15401.0
2022-04-28 11:40:00,181.65,182.05,181.39,181.9,16447.0,176.0629,176.4506,175.8109,176.3052,16447.0
2022-04-28 11:50:00,181.83,182.21,181.52,181.77,20965.0,176.2373,176.6056,175.9369,176.1792,20965.0
2022-04-28 12:00:00,181.77,182.01,181.3,181.45,13366.0,176.1792,176.4118,175.7236,175.869,13366.0
2022-04-28 12:10:00,181.48,182.6,181.46,182.55,12644.0,175.8981,176.9837,175.8787,176.9352,12644.0
2022-04-28 12:20:00,182.48,182.89,182.4,182.89,17250.0,176.8673,177.2647,176.7898,177.2647,17250.0
2022-04-28 12:30:00,182.96,183.25,182.85,183.2,17057.0,177.3326,177.6137,177.226,177.5652,17057.0
2022-04-28 12:40:00,183.19,183.92,183.1,183.77,24627.0,177.5555,178.2631,177.4683,178.1177,24627.0
2022-04-28 12:50:00,183.71,183.76,183.38,183.6,18327.0,178.0595,178.108,177.7397,177.9529,18327.0
2022-04-28 13:00:00,183.64,183.97,183.46,183.91,18977.0,177.9917,178.3115,177.8172,178.2534,18977.0
2022-04-28 13:10:00,183.99,184.42,183.92,184.18,16568.0,178.3309,178.7477,178.2631,178.5151,16568.0
2022-04-28 13:20:00,184.24,184.48,183.96,184.47,19035.0,178.5732,178.8058,178.3018,178.7961,19035.0
2022-04-28 13:30:00,184.45,184.53,184.15,184.38,28118.0,178.7768,178.8543,178.486,178.7089,28118.0
2022-04-28 13:40:00,184.44,184.85,184.14,184.84,38789.0,178.7671,179.1644,178.4763,179.1548,38789.0
2022-04-28 13:50:00,184.84,184.91,184.38,184.69,27897.0,179.1548,179.2226,178.7089,179.0094,27897.0
2022-04-28 14:00:00,184.85,184.96,184.59,184.59,17223.0,179.1644,179.2711,178.9124,178.9124,17223.0
2022-04-28 14:10:00,184.56,185.24,184.52,185.2,37156.0,178.8834,179.5425,178.8446,179.5037,37156.0
2022-04-28 14:20:00,185.18,185.4,184.96,185.25,23732.0,179.4843,179.6975,179.2711,179.5521,23732.0
2022-04-28 14:30:00,185.25,185.81,185.25,185.53,29887.0,179.5521,180.0949,179.5521,179.8235,29887.0
2022-04-28 14:40:00,185.61,186.05,185.5,186.0,34446.0,179.9011,180.3275,179.7945,180.2791,34446.0
2022-04-28 14:50:00,186.02,186.17,185.65,185.91,25949.0,180.2985,180.4438,179.9398,180.1918,25949.0
2022-04-28 15:00:00,185.82,186.06,185.73,185.87,25161.0,180.1046,180.3372,180.0174,180.1531,25161.0
2022-04-28 15:10:00,185.81,186.1,185.7,185.77,31206.0,180.0949,180.376,179.9883,180.0562,31206.0
2022-04-28 15:20:00,185.78,186.0,185.47,185.47,34187.0,180.0658,180.2791,179.7654,179.7654,34187.0
2022-04-28 15:30:00,185.47,185.74,185.08,185.36,122104.0,179.7654,180.0271,179.3874,179.6588,122104.0
2022-04-28 15:40:00,185.36,185.63,185.12,185.32,45558.0,179.6588,179.9205,179.4261,179.62,45558.0
2022-04-28 15:50:00,185.38,185.44,184.09,184.64,289917.0,179.6781,179.7363,178.4278,178.9609,289917.0
2022-04-29 09:30:00,182.97,184.72,182.91,184.44,42938.0,177.3423,179.0384,177.2841,178.7671,42938.0
2022-04-29 09:40:00,184.58,184.64,183.12,184.5,66133.0,178.9028,178.9609,177.4877,178.8252,66133.0
2022-04-29 09:50:00,184.51,185.06,184.03,184.89,192299.0,178.8349,179.368,178.3697,179.2032,192299.0
2022-04-29 10:00:00,184.97,185.13,183.55,184.11,18861.0,179.2808,179.4358,177.9044,178.4472,18861.0
2022-04-29 10:10:00,184.07,184.2,182.27,182.4,11057.0,178.4084,178.5344,176.6638,176.7898,11057.0
2022-04-29 10:20:00,182.45,182.77,182.07,182.39,19819.0,176.8383,177.1484,176.47,176.7801,19819.0
2022-04-29 10:30:00,182.47,182.78,181.63,181.94,33421.0,176.8577,177.1581,176.0435,176.344,33421.0
2022-04-29 10:40:00,181.96,182.17,181.14,181.42,22880.0,176.3633,176.5669,175.5686,175.8399,22880.0
2022-04-29 10:50:00,181.37,181.93,181.36,181.63,19281.0,175.7915,176.3343,175.7818,176.0435,19281.0
2022-04-29 11:00:00,181.63,182.18,181.37,181.4,29321.0,176.0435,176.5766,175.7915,175.8206,29321.0
2022-04-29 11:10:00,181.42,181.45,180.54,181.03,36956.0,175.8399,175.869,174.987,175.4619,36956.0
2022-04-29 11:20:00,181.07,181.81,180.99,181.4,24323.0,175.5007,176.218,175.4232,175.8206,24323.0
2022-04-29 11:30:00,181.42,182.14,181.42,181.62,22455.0,175.8399,176.5378,175.8399,176.0338,22455.0
2022-04-29 11:40:00,181.54,183.0,181.54,182.15,21086.0,175.9563,177.3713,175.9563,176.5475,21086.0
2022-04-29 11:50:00,182.03,182.26,181.57,181.79,12517.0,176.4312,176.6541,175.9853,176.1986,12517.0
2022-04-29 12:00:00,181.77,181.82,181.05,181.22,16678.0,176.1792,176.2276,175.4813,175.6461,16678.0
2022-04-29 12:10:00,181.13,181.46,181.0,181.21,13187.0,175.5589,175.8787,175.4329,175.6364,13187.0
2022-04-29 12:20:00,181.27,181.32,180.99,181.17,13186.0,175.6946,175.743,175.4232,175.5976,13186.0
2022-04-29 12:30:00,181.12,181.35,180.94,181.31,14273.0,175.5492,175.7721,175.3747,175.7333,14273.0
2022-04-29 12:40:00,181.3,181.3,180.67,180.67,17348.0,175.7236,175.7236,175.113,175.113,17348.0
2022-04-29 12:50:00,180.67,180.67,179.93,180.08,35154.0,175.113,175.113,174.3958,174.5412,35154.0
2022-04-29 13:00:00,180.16,180.55,179.95,180.05,15492.0,174.6187,174.9967,174.4152,174.5121,15492.0
2022-04-29 13:10:00,179.99,180.36,179.93,180.33,20136.0,174.4539,174.8125,174.3958,174.7835,20136.0
2022-04-29 13:20:00,180.29,180.93,180.22,180.67,7454.0,174.7447,175.365,174.6769,175.113,7454.0
2022-04-29 13:30:00,180.64,181.09,180.64,180.7,15383.0,175.0839,175.5201,175.0839,175.1421,15383.0
2022-04-29 13:40:00,180.72,180.85,180.02,180.19,14717.0,175.1615,175.2875,174.483,174.6478,14717.0
2022-04-29 13:50:00,180.17,180.66,180.12,180.54,17997.0,174.6284,175.1033,174.5799,174.987,17997.0
2022-04-29 14:00:00,180.58,180.58,180.07,180.07,10333.0,175.0258,175.0258,174.5315,174.5315,10333.0
2022-04-29 14:10:00,180.03,180.49,179.93,180.13,16003.0,174.4927,174.9386,174.3958,174.5896,16003.0
2022-04-29 14:20:00,180.07,180.28,179.65,180.23,17188.0,174.5315,174.735,174.1244,174.6865,17188.0
2022-04-29 14:30:00,180.24,180.57,180.16,180.23,14057.0,174.6962,175.0161,174.6187,174.6865,14057.0
2022-04-29 14:40:00,180.25,180.47,179.65,179.65,16101.0,174.7059,174.9192,174.1244,174.1244,16101.0
2022-04-29 14:50:00,179.65,179.91,179.42,179.88,18520.0,174.1244,174.3764,173.9015,174.3473,18520.0
2022-04-29 15:00:00,179.82,179.97,179.35,179.44,23601.0,174.2892,174.4345,173.8336,173.9208,23601.0
2022-04-29 15:10:00,179.45,179.55,179.0,179.38,29150.0,173.9305,174.0275,173.4944,173.8627,29150.0
2022-04-29 15:20:00,179.36,179.36,178.72,178.74,20395.0,173.8433,173.8433,173.223,173.2424,20395.0
2022-04-29 15:30:00,178.63,179.09,178.51,178.9,36135.0,173.1358,173.5816,173.0195,173.3975,36135.0
2022-04-29 15:40:00,178.85,179.32,178.09,178.14,46081.0,173.349,173.8045,172.6124,172.6608,46081.0
2022-04-29 15:50:00,178.07,178.08,176.96,177.53,250395.0,172.593,172.6027,171.5171,172.0696,250395.0
2022-05-02 09:30:00,179.14,180.32,176.98,177.17,64332.0,173.6301,174.7738,171.5365,171.7207,64332.0
2022-05-02 09:40:00,177.04,179.46,176.39,179.18,97023.0,171.5947,173.9402,170.9647,173.6688,97023.0
2022-05-02 09:50:00,179.18,180.21,178.65,179.24,57284.0,173.6688,174.6672,173.1551,173.727,57284.0
2022-05-02 10:00:00,179.0,179.32,178.22,178.7,44399.0,173.4944,173.8045,172.7384,173.2036,44399.0
2022-05-02 10:10:00,178.74,178.77,177.68,178.64,32348.0,173.2424,173.2715,172.215,173.1455,32348.0
2022-05-02 10:20:00,178.54,179.4,178.01,178.79,20729.0,173.0485,173.8821,172.5348,173.2908,20729.0
2022-05-02 10:30:00,178.75,179.71,178.58,178.86,26812.0,173.2521,174.1825,173.0873,173.3587,26812.0
2022-05-02 10:40:00,178.85,179.33,177.98,178.01,29135.0,173.349,173.8142,172.5058,172.5348,29135.0
2022-05-02 10:50:00,178.16,178.16,176.23,176.25,40355.0,172.6802,172.6802,170.8096,170.829,40355.0
2022-05-02 11:00:00,176.36,176.44,174.5,174.97,54539.0,170.9356,171.0131,169.1328,169.5883,54539.0
2022-05-02 11:10:00,174.95,176.35,174.95,175.35,62857.0,169.5689,170.9259,169.5689,169.9566,62857.0
2022-05-02 11:20:00,175.42,175.9,175.32,175.77,29218.0,170.0245,170.4897,169.9276,170.3637,29218.0
2022-05-02 11:30:00,175.92,176.58,175.35,176.0,20766.0,170.5091,171.1488,169.9566,170.5867,20766.0
2022-05-02 11:40:00,175.82,176.5,175.64,176.13,14381.0,170.4122,171.0713,170.2377,170.7127,14381.0
2022-05-02 11:50:00,176.19,176.89,176.11,176.81,43324.0,170.7708,171.4493,170.6933,171.3717,43324.0
2022-05-02 12:00:00,176.8,177.11,175.76,176.1,17550.0,171.362,171.6625,170.354,170.6836,17550.0
2022-05-02 12:10:00,176.2,177.51,176.2,177.37,45244.0,170.7805,172.0502,170.7805,171.9145,45244.0
2022-05-02 12:20:00,177.47,177.84,176.83,177.04,33022.0,172.0114,172.3701,171.3911,171.5947,33022.0
2022-05-02 12:30:00,177.13,177.26,176.79,176.91,19059.0,171.6819,171.8079,171.3524,171.4687,19059.0
2022-05-02 12:40:00,176.89,177.01,176.32,176.38,10043.0,171.4493,171.5656,170.8968,170.955,10043.0
2022-05-02 12:50:00,176.4,176.63,175.77,175.78,10733.0,170.9744,171.1973,170.3637,170.3734,10733.0
2022-05-02 13:00:00,175.91,176.55,175.74,176.47,19829.0,170.4994,171.1197,170.3347,171.0422,19829.0
2022-05-02 13:10:00,176.45,176.67,175.92,176.08,15378.0,171.0228,171.236,170.5091,170.6642,15378.0
2022-05-02 13:20:00,176.06,176.06,175.6,175.96,12659.0,170.6448,170.6448,170.199,170.5479,12659.0
2022-05-02 13:30:00,175.91,176.23,175.59,175.67,22167.0,170.4994,170.8096,170.1893,170.2668,22167.0
2022-05-02 13:40:00,175.78,175.88,174.75,174.89,27476.0,170.3734,170.4703,169.3751,169.5108,27476.0
2022-05-02 13:50:00,174.89,175.29,174.76,175.29,24019.0,169.5108,169.8985,169.3848,169.8985,24019.0
2022-05-02 14:00:00,175.18,176.33,175.11,175.57,39797.0,169.7919,170.9065,169.724,170.1699,39797.0
2022-05-02 14:10:00,175.61,175.69,174.0,174.07,25258.0,170.2086,170.2862,168.6482,168.716,25258.0
2022-05-02 14:20:00,174.01,174.61,173.91,174.25,18429.0,168.6579,169.2394,168.5609,168.8905,18429.0
2022-05-02 14:30:00,174.21,174.47,173.87,174.0,27239.0,168.8517,169.1037,168.5222,168.6482,27239.0
2022-05-02 14:40:00,174.04,174.49,173.28,174.37,17074.0,168.6869,169.1231,167.9503,169.0068,17074.0
2022-05-02 14:50:00,174.32,174.96,174.04,174.14,14399.0,168.9583,169.5786,168.6869,168.7839,14399.0
2022-05-02 15:00:00,174.22,175.28,174.16,175.14,26414.0,168.8614,169.8888,168.8032,169.7531,26414.0
2022-05-02 15:10:00,175.22,176.03,175.22,175.99,47790.0,169.8306,170.6157,169.8306,170.577,47790.0
2022-05-02 15:20:00,176.02,176.95,176.02,176.9,39845.0,170.606,171.5074,170.606,171.459,39845.0
2022-05-02 15:30:00,176.87,177.6,176.86,177.28,44516.0,171.4299,172.1374,171.4202,171.8273,44516.0
2022-05-02 15:40:00,177.38,178.0,176.96,177.96,85994.0,171.9242,172.5251,171.5171,172.4864,85994.0
2022-05-02 15:50:00,178.11,178.39,177.82,178.14,180879.0,172.6318,172.9031,172.3507,172.6608,180879.0
2022-05-03 09:30:00,178.65,178.69,175.7,176.1,127558.0,173.1551,173.1939,170.2959,170.6836,127558.0
2022-05-03 09:40:00,176.26,176.48,172.73,172.73,86440.0,170.8387,171.0519,167.4172,167.4172,86440.0
2022-05-03 09:50:00,172.81,173.3,171.61,173.11,73296.0,167.4948,167.9697,166.3317,167.7855,73296.0
2022-05-03 10:00:00,173.14,173.55,171.55,171.66,69555.0,167.8146,168.212,166.2735,166.3801,69555.0
2022-05-03 10:10:00,171.55,171.92,170.78,171.49,64776.0,166.2735,166.6321,165.5272,166.2154,64776.0
2022-05-03 10:20:00,171.55,173.22,171.26,172.55,149018.0,166.2735,167.8922,165.9924,167.2428,149018.0
2022-05-03 10:30:00,172.68,174.74,172.68,173.18,104063.0,167.3688,169.3654,167.3688,167.8534,104063.0
2022-05-03 10:40:00,173.22,173.25,171.36,171.47,66754.0,167.8922,167.9212,166.0894,166.196,66754.0
2022-05-03 10:50:00,171.44,171.44,170.88,171.16,40993.0,166.1669,166.1669,165.6241,165.8955,40993.0
2022-05-03 11:00:00,171.28,172.04,171.06,171.78,29183.0,166.0118,166.7485,165.7986,166.4965,29183.0
2022-05-03 11:10:00,171.75,172.54,171.22,172.42,49422.0,166.4674,167.2331,165.9537,167.1168,49422.0
2022-05-03 11:20:00,172.48,173.02,171.69,171.89,117241.0,167.1749,167.6983,166.4092,166.6031,117241.0
2022-05-03 11:30:00,172.0,173.0,171.96,172.91,50376.0,166.7097,167.6789,166.6709,167.5917,50376.0
2022-05-03 11:40:00,172.9,173.21,172.65,172.74,68492.0,167.582,167.8825,167.3397,167.4269,68492.0
2022-05-03 11:50:00,172.73,172.98,172.65,172.72,26791.0,167.4172,167.6595,167.3397,167.4075,26791.0
2022-05-03 12:00:00,172.85,173.33,172.6,172.71,56881.0,167.5335,167.9988,167.2912,167.3978,56881.0
2022-05-03 12:10:00,172.68,173.15,172.63,173.15,31103.0,167.3688,167.8243,167.3203,167.8243,31103.0
2022-05-03 12:20:00,173.22,173.48,172.95,173.01,74320.0,167.8922,168.1442,167.6305,167.6886,74320.0
2022-05-03 12:30:00,172.77,173.19,172.56,172.89,34199.0,167.456,167.8631,167.2525,167.5723,34199.0
2022-05-03 12:40:00,172.82,173.24,172.68,172.82,20786.0,167.5045,167.9115,167.3688,167.5045,20786.0
2022-05-03 12:50:00,172.84,173.21,172.74,172.98,38073.0,167.5238,167.8825,167.4269,167.6595,38073.0
2022-05-03 13:00:00,173.0,173.8,173.0,173.53,62814.0,167.6789,168.4543,167.6789,168.1926,62814.0
2022-05-03 13:10:00,173.59,174.02,173.47,174.0,49060.0,168.2508,168.6676,168.1345,168.6482,49060.0
2022-05-03 13:20:00,174.04,174.13,173.1,173.51,47622.0,168.6869,168.7742,167.7759,168.1732,47622.0
2022-05-03 13:30:00,173.51,173.95,173.24,173.91,54584.0,168.1732,168.5997,167.9115,168.5609,54584.0
2022-05-03 13:40:00,173.85,173.86,173.35,173.57,29731.0,168.5028,168.5125,168.0182,168.2314,29731.0
2022-05-03 13:50:00,173.52,173.58,172.98,173.07,71136.0,168.1829,168.2411,167.6595,167.7468,71136.0
2022-05-03 14:00:00,173.03,173.09,172.54,172.95,20976.0,167.708,167.7662,167.2331,167.6305,20976.0
2022-05-03 14:10:00,172.88,173.06,172.63,172.63,47486.0,167.5626,167.7371,167.3203,167.3203,47486.0
2022-05-03 14:20:00,172.66,173.04,172.21,172.94,32280.0,167.3494,167.7177,166.9132,167.6208,32280.0
2022-05-03 14:30:00,172.95,173.6,172.73,172.85,26749.0,167.6305,168.2605,167.4172,167.5335,26749.0
2022-05-03 14:40:00,172.8,173.23,172.5,172.85,31390.0,167.4851,167.9019,167.1943,167.5335,31390.0
2022-05-03 14:50:00,172.8,173.4,172.72,173.32,77630.0,167.4851,168.0666,167.4075,167.9891,77630.0
2022-05-03 15:00:00,173.34,173.61,173.15,173.17,83559.0,168.0085,168.2702,167.8243,167.8437,83559.0
2022-05-03 15:10:00,173.17,173.45,172.97,173.03,40746.0,167.8437,168.1151,167.6498,167.708,40746.0
2022-05-03 15:20:00,173.12,173.31,172.54,173.0,80273.0,167.7952,167.9794,167.2331,167.6789,80273.0
2022-05-03 15:30:00,173.0,173.11,172.5,172.71,120716.0,167.6789,167.7855,167.1943,167.3978,120716.0
2022-05-03 15:40:00,172.65,172.83,172.07,172.53,90880.0,167.3397,167.5142,166.7775,167.2234,90880.0
2022-05-03 15:50:00,172.5,173.18,172.26,173.04,296712.0,167.1943,167.8534,166.9617,167.7177,296712.0
2022-05-04 09:30:00,176.0,180.73,174.15,179.87,164899.0,170.5867,175.1712,168.7936,174.3376,164899.0
2022-05-04 09:40:00,179.75,180.82,178.73,180.56,101116.0,174.2213,175.2584,173.2327,175.0064,101116.0
2022-05-04 09:50:00,180.48,181.0,177.46,177.79,74916.0,174.9289,175.4329,172.0017,172.3216,74916.0
2022-05-04 10:00:00,177.82,178.13,174.77,175.44,114250.0,172.3507,172.6511,169.3945,170.0439,114250.0
2022-05-04 10:10:00,175.51,177.31,175.27,176.25,107924.0,170.1117,171.8564,169.8791,170.829,107924.0
2022-05-04 10:20:00,176.19,177.21,176.16,177.01,74390.0,170.7708,171.7594,170.7417,171.5656,74390.0
2022-05-04 10:30:00,176.92,177.58,176.25,177.27,30759.0,171.4784,172.1181,170.829,171.8176,30759.0
2022-05-04 10:40:00,177.24,178.09,177.16,177.55,97995.0,171.7885,172.6124,171.711,172.089,97995.0
2022-05-04 10:50:00,177.54,177.93,177.1,177.78,79957.0,172.0793,172.4573,171.6528,172.3119,79957.0
2022-05-04 11:00:00,177.7,177.98,177.18,177.62,132672.0,172.2344,172.5058,171.7304,172.1568,132672.0
2022-05-04 11:10:00,177.72,177.8,176.52,177.36,36253.0,172.2538,172.3313,171.0907,171.9048,36253.0
2022-05-04 11:20:00,177.4,177.51,175.22,175.56,67589.0,171.9436,172.0502,169.8306,170.1602,67589.0
2022-05-04 11:30:00,175.56,175.65,174.61,174.76,31062.0,170.1602,170.2474,169.2394,169.3848,31062.0
2022-05-04 11:40:00,174.74,175.91,174.74,175.51,37915.0,169.3654,170.4994,169.3654,170.1117,37915.0
2022-05-04 11:50:00,175.5,176.02,175.13,175.48,24898.0,170.102,170.606,169.7434,170.0826,24898.0
2022-05-04 12:00:00,175.61,175.96,174.82,174.83,32271.0,170.2086,170.5479,169.4429,169.4526,32271.0
2022-05-04 12:10:00,174.75,174.75,172.72,173.49,138430.0,169.3751,169.3751,167.4075,168.1539,138430.0
2022-05-04 12:20:00,173.62,175.36,173.47,175.16,87074.0,168.2799,169.9663,168.1345,169.7725,87074.0
2022-05-04 12:30:00,175.3,176.05,175.28,176.05,73228.0,169.9082,170.6351,169.8888,170.6351,73228.0
2022-05-04 12:40:00,176.05,176.46,175.63,175.72,39822.0,170.6351,171.0325,170.228,170.3153,39822.0
2022-05-04 12:50:00,175.58,176.07,175.26,175.69,23866.0,170.1796,170.6545,169.8694,170.2862,23866.0
2022-05-04 13:00:00,175.88,176.05,174.77,174.79,35422.0,170.4703,170.6351,169.3945,169.4139,35422.0
2022-05-04 13:10:00,174.86,174.86,173.85,173.92,42272.0,169.4817,169.4817,168.5028,168.5706,42272.0
2022-05-04 13:20:00,173.99,174.39,173.87,174.16,36632.0,168.6385,169.0262,168.5222,168.8032,36632.0
2022-05-04 13:30:00,174.09,174.33,173.06,173.25,40762.0,168.7354,168.968,167.7371,167.9212,40762.0
2022-05-04 13:40:00,173.26,173.37,172.85,172.93,38135.0,167.9309,168.0375,167.5335,167.6111,38135.0
2022-05-04 13:50:00,172.85,173.13,172.31,173.01,59509.0,167.5335,167.8049,167.0101,167.6886,59509.0
2022-05-04 14:00:00,173.16,174.67,172.57,173.36,78233.0,167.834,169.2976,167.2622,168.0279,78233.0
2022-05-04 14:10:00,173.44,174.47,173.3,173.56,26532.0,168.1054,169.1037,167.9697,168.2217,26532.0
2022-05-04 14:20:00,173.52,175.97,172.94,175.7,33242.0,168.1829,170.5576,167.6208,170.2959,33242.0
2022-05-04 14:30:00,175.87,175.87,172.98,173.43,85816.0,170.4607,170.4607,167.6595,168.0957,85816.0
2022-05-04 14:40:00,173.56,176.97,173.07,176.42,69258.0,168.2217,171.5268,167.7468,170.9937,69258.0
2022-05-04 14:50:00,176.43,177.97,175.95,177.55,48644.0,171.0034,172.4961,170.5382,172.089,48644.0
2022-05-04 15:00:00,177.53,178.64,177.52,178.41,30728.0,172.0696,173.1455,172.0599,172.9225,30728.0
2022-05-04 15:10:00,178.41,179.81,178.41,178.79,42502.0,172.9225,174.2795,172.9225,173.2908,42502.0
2022-05-04 15:20:00,178.89,180.33,178.83,180.28,36352.0,173.3878,174.7835,173.3296,174.735,36352.0
2022-05-04 15:30:00,180.29,180.85,180.08,180.7,50805.0,174.7447,175.2875,174.5412,175.1421,50805.0
2022-05-04 15:40:00,180.79,181.31,180.63,181.31,90761.0,175.2293,175.7333,175.0742,175.7333,90761.0
2022-05-04 15:50:00,181.31,181.57,180.83,181.27,168057.0,175.7333,175.9853,175.2681,175.6946,168057.0
2022-05-05 09:30:00,179.69,182.0,179.32,181.84,83168.0,174.1632,176.4021,173.8045,176.247,83168.0
2022-05-05 09:40:00,181.67,183.51,179.21,180.0,65792.0,176.0823,177.8657,173.6979,174.4636,65792.0
2022-05-05 09:50:00,179.74,181.03,179.34,179.87,33603.0,174.2116,175.4619,173.8239,174.3376,33603.0
2022-05-05 10:00:00,180.03,180.27,178.86,179.72,50291.0,174.4927,174.7253,173.3587,174.1922,50291.0
2022-05-05 10:10:00,179.57,180.09,178.83,179.67,31356.0,174.0468,174.5509,173.3296,174.1438,31356.0
2022-05-05 10:20:00,179.52,179.52,177.45,177.92,58929.0,173.9984,173.9984,171.9921,172.4476,58929.0
2022-05-05 10:30:00,178.03,178.52,177.55,177.84,26144.0,172.5542,173.0291,172.089,172.3701,26144.0
2022-05-05 10:40:00,177.75,178.98,176.61,177.2,33538.0,172.2828,173.475,171.1779,171.7497,33538.0
2022-05-05 10:50:00,177.12,177.6,176.56,176.82,32839.0,171.6722,172.1374,171.1294,171.3814,32839.0
2022-05-05 11:00:00,176.8,177.04,175.69,175.82,31345.0,171.362,171.5947,170.2862,170.4122,31345.0
2022-05-05 11:10:00,175.9,177.33,175.38,177.0,57921.0,170.4897,171.8757,169.9857,171.5559,57921.0
2022-05-05 11:20:00,177.03,177.06,175.44,175.78,53073.0,171.585,171.6141,170.0439,170.3734,53073.0
2022-05-05 11:30:00,175.76,178.27,175.35,177.59,57561.0,170.354,172.7868,169.9566,172.1277,57561.0
2022-05-05 11:40:00,177.59,177.9,176.95,177.16,24804.0,172.1277,172.4282,171.5074,171.711,24804.0
2022-05-05 11:50:00,177.17,177.19,175.67,175.74,27948.0,171.7207,171.7401,170.2668,170.3347,27948.0
2022-05-05 12:00:00,175.59,176.62,175.18,176.58,23885.0,170.1893,171.1876,169.7919,171.1488,23885.0
2022-05-05 12:10:00,176.44,177.26,176.28,177.16,22702.0,171.0131,171.8079,170.858,171.711,22702.0
2022-05-05 12:20:00,177.2,177.5,176.49,177.19,16845.0,171.7497,172.0405,171.0616,171.7401,16845.0
2022-05-05 12:30:00,177.08,177.41,176.32,176.64,44411.0,171.6334,171.9533,170.8968,171.207,44411.0
2022-05-05 12:40:00,176.81,176.89,176.41,176.49,64516.0,171.3717,171.4493,170.984,171.0616,64516.0
2022-05-05 12:50:00,176.5,177.16,176.25,177.03,19170.0,171.0713,171.711,170.829,171.585,19170.0
2022-05-05 13:00:00,177.03,178.9,177.03,178.65,24405.0,171.585,173.3975,171.585,173.1551,24405.0
2022-05-05 13:10:00,178.76,178.81,178.09,178.38,36829.0,173.2618,173.3102,172.6124,172.8935,36829.0
2022-05-05 13:20:00,178.17,178.23,177.64,178.04,53899.0,172.6899,172.7481,172.1762,172.5639,53899.0
2022-05-05 13:30:00,177.99,178.65,177.5,177.95,11320.0,172.5154,173.1551,172.0405,172.4767,11320.0
2022-05-05 13:40:00,177.9,178.36,177.56,177.63,12733.0,172.4282,172.8741,172.0987,172.1665,12733.0
2022-05-05 13:50:00,177.6,177.6,176.69,177.06,18244.0,172.1374,172.1374,171.2554,171.6141,18244.0
2022-05-05 14:00:00,177.02,177.41,176.81,177.0,13603.0,171.5753,171.9533,171.3717,171.5559,13603.0
2022-05-05 14:10:00,177.1,177.63,176.7,177.62,32907.0,171.6528,172.1665,171.2651,172.1568,32907.0
2022-05-05 14:20:00,177.65,177.66,176.05,176.06,21885.0,172.1859,172.1956,170.6351,170.6448,21885.0
2022-05-05 14:30:00,175.89,176.56,175.87,176.56,22791.0,170.48,171.1294,170.4607,171.1294,22791.0
2022-05-05 14:40:00,176.4,176.86,176.26,176.78,47489.0,170.9744,171.4202,170.8387,171.3427,47489.0
2022-05-05 14:50:00,176.86,177.66,176.53,176.78,86949.0,171.4202,172.1956,171.1004,171.3427,86949.0
2022-05-05 15:00:00,176.76,176.9,175.77,176.02,51641.0,171.3233,171.459,170.3637,170.606,51641.0
2022-05-05 15:10:00,176.03,176.63,175.89,176.51,33727.0,170.6157,171.1973,170.48,171.081,33727.0
2022-05-05 15:20:00,176.51,176.8,175.46,175.74,65607.0,171.081,171.362,170.0633,170.3347,65607.0
2022-05-05 15:30:00,175.6,176.54,175.4,176.36,52860.0,170.199,171.11,170.0051,170.9356,52860.0
2022-05-05 15:40:00,176.47,176.62,175.8,175.8,61986.0,171.0422,171.1876,170.3928,170.3928,61986.0
2022-05-05 15:50:00,175.98,177.94,175.98,177.72,218024.0,170.5673,172.467,170.5673,172.2538,218024.0
2022-05-06 09:30:00,178.18,178.54,175.3,175.4,72505.0,172.6996,173.0485,169.9082,170.0051,72505.0
2022-05-06 09:40:00,175.5,175.84,172.94,173.06,29590.0,170.102,170.4316,167.6208,167.7371,29590.0
2022-05-06 09:50:00,173.43,173.73,169.51,169.67,55342.0,168.0957,168.3865,164.2963,164.4513,55342.0
2022-05-06 10:00:00,169.65,173.48,169.28,172.0,86032.0,164.432,168.1442,164.0733,166.7097,86032.0
2022-05-06 10:10:00,172.06,173.5,171.06,173.01,80446.0,166.7678,168.1635,165.7986,167.6886,80446.0
2022-05-06 10:20:00,173.04,173.4,171.81,171.81,68186.0,167.7177,168.0666,166.5255,166.5255,68186.0
2022-05-06 10:30:00,171.92,173.32,171.39,172.19,34260.0,166.6321,167.9891,166.1184,166.8938,34260.0
2022-05-06 10:40:00,172.37,174.02,171.98,173.0,44043.0,167.0683,168.6676,166.6903,167.6789,44043.0
2022-05-06 10:50:00,173.18,174.95,172.8,174.95,38515.0,167.8534,169.5689,167.4851,169.5689,38515.0
2022-05-06 11:00:00,174.91,174.98,173.55,173.94,15834.0,169.5302,169.598,168.212,168.59,15834.0
2022-05-06 11:10:00,173.86,175.14,173.24,174.63,24550.0,168.5125,169.7531,167.9115,169.2588,24550.0
2022-05-06 11:20:00,174.54,175.21,174.15,174.39,22631.0,169.1716,169.821,168.7936,169.0262,22631.0
2022-05-06 11:30:00,174.51,174.62,172.31,172.33,17784.0,169.1425,169.2491,167.0101,167.0295,17784.0
2022-05-06 11:40:00,172.4,172.68,171.7,172.62,23346.0,167.0974,167.3688,166.4189,167.3106,23346.0
2022-05-06 11:50:00,172.65,173.54,172.0,172.29,13223.0,167.3397,168.2023,166.7097,166.9908,13223.0
2022-05-06 12:00:00,172.33,173.71,172.26,173.0,12580.0,167.0295,168.3671,166.9617,167.6789,12580.0
2022-05-06 12:10:00,173.05,173.05,171.44,171.5,14329.0,167.7274,167.7274,166.1669,166.2251,14329.0
2022-05-06 12:20:00,171.34,172.88,171.33,172.72,17820.0,166.07,167.5626,166.0603,167.4075,17820.0
2022-05-06 12:30:00,172.7,173.49,172.46,172.99,26740.0,167.3882,168.1539,167.1555,167.6692,26740.0
2022-05-06 12:40:00,172.61,173.36,172.61,173.09,14051.0,167.3009,168.0279,167.3009,167.7662,14051.0
2022-05-06 12:50:00,172.84,173.83,172.64,173.4,27342.0,167.5238,168.4834,167.33,168.0666,27342.0
2022-05-06 13:00:00,173.54,173.54,172.59,172.72,51718.0,168.2023,168.2023,167.2815,167.4075,51718.0
2022-05-06 13:10:00,172.77,172.84,171.51,171.58,36981.0,167.456,167.5238,166.2348,166.3026,36981.0
2022-05-06 13:20:00,171.47,171.98,171.22,171.83,77922.0,166.196,166.6903,165.9537,166.5449,77922.0
2022-05-06 13:30:00,171.7,172.32,170.97,171.27,29551.0,166.4189,167.0198,165.7114,166.0021,29551.0
2022-05-06 13:40:00,171.34,171.9,171.19,171.59,19702.0,166.07,166.6128,165.9246,166.3123,19702.0
2022-05-06 13:50:00,171.73,171.8,170.82,171.21,13515.0,166.448,166.5158,165.566,165.944,13515.0
2022-05-06 14:00:00,171.3,171.42,170.35,170.54,16818.0,166.0312,166.1475,165.1104,165.2946,16818.0
2022-05-06 14:10:00,170.6,171.41,170.57,171.11,13136.0,165.3527,166.1378,165.3237,165.8471,13136.0
2022-05-06 14:20:00,171.03,171.27,170.55,170.97,15538.0,165.7695,166.0021,165.3043,165.7114,15538.0
2022-05-06 14:30:00,170.85,171.1,170.48,170.71,29571.0,165.5951,165.8374,165.2364,165.4594,29571.0
2022-05-06 14:40:00,170.73,171.46,170.64,171.41,28024.0,165.4787,166.1863,165.3915,166.1378,28024.0
2022-05-06 14:50:00,171.38,172.09,171.21,171.23,20205.0,166.1088,166.7969,165.944,165.9634,20205.0
2022-05-06 15:00:00,171.23,171.32,170.64,170.83,31788.0,165.9634,166.0506,165.3915,165.5757,31788.0
2022-05-06 15:10:00,170.9,171.27,170.49,170.81,24274.0,165.6435,166.0021,165.2461,165.5563,24274.0
2022-05-06 15:20:00,170.81,171.09,170.13,170.93,33635.0,165.5563,165.8277,164.8972,165.6726,33635.0
2022-05-06 15:30:00,170.96,172.6,170.74,172.37,74160.0,165.7017,167.2912,165.4884,167.0683,74160.0
2022-05-06 15:40:00,172.38,172.9,171.87,172.65,45456.0,167.078,167.582,166.5837,167.3397,45456.0
2022-05-06 15:50:00,172.81,173.1,172.24,172.47,150145.0,167.4948,167.7759,166.9423,167.1652,150145.0
2022-05-09 09:30:00,170.98,170.98,168.02,168.91,141277.0,165.7211,165.7211,162.8521,163.7147,141277.0
2022-05-09 09:40:00,169.0,170.0,168.08,168.62,70745.0,163.802,164.7712,162.9103,163.4336,70745.0
2022-05-09 09:50:00,168.62,169.23,167.85,168.5,61958.0,163.4336,164.0249,162.6873,163.3173,61958.0
2022-05-09 10:00:00,168.39,169.83,166.8,166.95,45567.0,163.2107,164.6064,161.6696,161.815,45567.0
2022-05-09 10:10:00,167.03,169.06,167.01,167.88,47410.0,161.8925,163.8601,161.8732,162.7164,47410.0
2022-05-09 10:20:00,167.91,168.15,166.8,166.9,52958.0,162.7455,162.9781,161.6696,161.7665,52958.0
2022-05-09 10:30:00,166.81,166.86,165.88,165.96,58973.0,161.6793,161.7278,160.7779,160.8555,58973.0
2022-05-09 10:40:00,166.0,167.73,165.91,166.37,109008.0,160.8942,162.571,160.807,161.2528,109008.0
2022-05-09 10:50:00,166.34,166.65,165.71,165.92,57429.0,161.2238,161.5242,160.6131,160.8167,57429.0
2022-05-09 11:00:00,165.91,166.43,165.59,166.05,48658.0,160.807,161.311,160.4968,160.9427,48658.0
2022-05-09 11:10:00,166.15,166.91,165.98,166.51,43300.0,161.0396,161.7762,160.8748,161.3885,43300.0
2022-05-09 11:20:00,166.44,166.44,165.16,165.32,30296.0,161.3207,161.3207,160.0801,160.2351,30296.0
2022-05-09 11:30:00,165.25,166.33,165.02,166.33,57616.0,160.1673,161.2141,159.9444,161.2141,57616.0
2022-05-09 11:40:00,166.25,167.15,165.83,166.85,51562.0,161.1365,162.0089,160.7295,161.7181,51562.0
2022-05-09 11:50:00,166.77,167.83,166.77,167.22,45601.0,161.6405,162.6679,161.6405,162.0767,45601.0
2022-05-09 12:00:00,167.07,168.12,166.18,167.58,48229.0,161.9313,162.949,161.0687,162.4256,48229.0
2022-05-09 12:10:00,167.81,168.79,167.72,168.4,19502.0,162.6486,163.5984,162.5613,163.2204,19502.0
2022-05-09 12:20:00,168.46,168.68,167.26,167.72,30128.0,163.2786,163.4918,162.1155,162.5613,30128.0
2022-05-09 12:30:00,167.71,167.93,166.87,166.87,15341.0,162.5516,162.7649,161.7375,161.7375,15341.0
2022-05-09 12:40:00,166.72,167.14,166.56,166.95,20697.0,161.5921,161.9992,161.437,161.815,20697.0
2022-05-09 12:50:00,166.92,166.92,165.57,165.59,26403.0,161.7859,161.7859,160.4775,160.4968,26403.0
2022-05-09 13:00:00,165.59,165.59,164.83,164.88,73863.0,160.4968,160.4968,159.7602,159.8087,73863.0
2022-05-09 13:10:00,164.83,165.09,164.65,164.94,46998.0,159.7602,160.0122,159.5858,159.8668,46998.0
2022-05-09 13:20:00,164.85,165.2,164.59,165.03,43179.0,159.7796,160.1188,159.5276,159.9541,43179.0
2022-05-09 13:30:00,165.06,165.36,164.2,164.22,58078.0,159.9831,160.2739,159.1496,159.169,58078.0
2022-05-09 13:40:00,164.17,164.45,163.9,163.94,48553.0,159.1205,159.3919,158.8588,158.8976,48553.0
2022-05-09 13:50:00,163.92,163.99,163.47,163.7,47516.0,158.8782,158.9461,158.442,158.665,47516.0
2022-05-09 14:00:00,163.75,164.13,163.48,163.61,39846.0,158.7134,159.0817,158.4517,158.5777,39846.0
2022-05-09 14:10:00,163.59,164.58,163.56,164.58,18863.0,158.5584,159.5179,158.5293,159.5179,18863.0
2022-05-09 14:20:00,164.57,164.57,163.66,163.98,18808.0,159.5082,159.5082,158.6262,158.9364,18808.0
2022-05-09 14:30:00,163.87,164.15,163.25,163.89,19963.0,158.8297,159.1011,158.2288,158.8491,19963.0
2022-05-09 14:40:00,163.89,164.67,163.74,164.03,27449.0,158.8491,159.6051,158.7037,158.9848,27449.0
2022-05-09 14:50:00,164.03,164.85,163.7,164.54,22463.0,158.9848,159.7796,158.665,159.4791,22463.0
2022-05-09 15:00:00,164.62,165.09,164.25,164.42,33325.0,159.5567,160.0122,159.1981,159.3628,33325.0
2022-05-09 15:10:00,164.41,165.12,164.17,164.25,22755.0,159.3531,160.0413,159.1205,159.1981,22755.0
2022-05-09 15:20:00,164.24,164.24,163.41,163.64,51167.0,159.1884,159.1884,158.3839,158.6068,51167.0
2022-05-09 15:30:00,163.67,163.78,163.02,163.43,78913.0,158.6359,158.7425,158.0059,158.4033,78913.0
2022-05-09 15:40:00,163.34,163.39,162.55,162.68,129814.0,158.316,158.3645,157.5503,157.6763,129814.0
2022-05-09 15:50:00,162.78,164.07,162.1,163.86,442792.0,157.7733,159.0236,157.1142,158.8201,442792.0
2022-05-10 09:30:00,168.06,168.93,166.38,167.52,97896.0,162.8909,163.7341,161.2625,162.3675,97896.0
2022-05-10 09:40:00,167.49,167.82,165.81,166.2,50775.0,162.3384,162.6583,160.7101,161.0881,50775.0
2022-05-10 09:50:00,166.09,169.8,166.09,169.38,67128.0,160.9815,164.5774,160.9815,164.1703,67128.0
2022-05-10 10:00:00,169.64,169.95,168.17,168.74,65129.0,164.4223,164.7227,162.9975,163.55,65129.0
2022-05-10 10:10:00,168.75,169.32,167.81,168.47,64572.0,163.5596,164.1121,162.6486,163.2883,64572.0
2022-05-10 10:20:00,168.58,169.39,168.35,168.95,85251.0,163.3949,164.18,163.1719,163.7535,85251.0
2022-05-10 10:30:00,168.85,169.01,167.21,167.48,41602.0,163.6566,163.8116,162.067,162.3287,41602.0
2022-05-10 10:40:00,167.48,167.64,166.11,166.27,28582.0,162.3287,162.4838,161.0008,161.1559,28582.0
2022-05-10 10:50:00,166.13,166.73,165.55,166.32,23848.0,161.0202,161.6018,160.4581,161.2044,23848.0
2022-05-10 11:00:00,166.26,166.57,165.14,165.57,15342.0,161.1462,161.4467,160.0607,160.4775,15342.0
2022-05-10 11:10:00,165.49,166.02,164.96,166.02,34692.0,160.3999,160.9136,159.8862,160.9136,34692.0
2022-05-10 11:20:00,166.07,166.07,164.93,165.7,18649.0,160.9621,160.9621,159.8571,160.6035,18649.0
2022-05-10 11:30:00,165.81,166.53,165.11,166.52,18417.0,160.7101,161.4079,160.0316,161.3982,18417.0
2022-05-10 11:40:00,166.4,166.65,165.53,165.63,13152.0,161.2819,161.5242,160.4387,160.5356,13152.0
2022-05-10 11:50:00,165.49,166.1,164.97,165.76,23178.0,160.3999,160.9912,159.8959,160.6616,23178.0
2022-05-10 12:00:00,165.77,166.45,165.62,165.67,15246.0,160.6713,161.3304,160.5259,160.5744,15246.0
2022-05-10 12:10:00,165.72,166.44,165.4,165.44,27467.0,160.6228,161.3207,160.3127,160.3515,27467.0
2022-05-10 12:20:00,165.41,166.04,165.2,165.8,17019.0,160.3224,160.933,160.1188,160.7004,17019.0
2022-05-10 12:30:00,165.81,166.14,165.08,165.23,16993.0,160.7101,161.0299,160.0025,160.1479,16993.0
2022-05-10 12:40:00,165.25,166.73,165.25,166.53,22532.0,160.1673,161.6018,160.1673,161.4079,22532.0
2022-05-10 12:50:00,166.25,166.31,165.4,165.5,15150.0,161.1365,161.1947,160.3127,160.4096,15150.0
2022-05-10 13:00:00,165.5,166.94,165.49,166.75,19066.0,160.4096,161.8053,160.3999,161.6212,19066.0
2022-05-10 13:10:00,166.61,166.61,165.95,166.11,10022.0,161.4855,161.4855,160.8458,161.0008,10022.0
2022-05-10 13:20:00,166.31,167.33,165.74,167.28,20496.0,161.1947,162.1833,160.6422,162.1349,20496.0
2022-05-10 13:30:00,167.37,168.44,167.36,168.25,18249.0,162.2221,163.2592,162.2124,163.075,18249.0
2022-05-10 13:40:00,168.25,169.12,167.91,169.09,23263.0,163.075,163.9183,162.7455,163.8892,23263.0
2022-05-10 13:50:00,169.13,169.8,168.76,169.67,24155.0,163.928,164.5774,163.5693,164.4513,24155.0
2022-05-10 14:00:00,169.74,170.2,169.43,169.45,19801.0,164.5192,164.965,164.2187,164.2381,19801.0
2022-05-10 14:10:00,169.54,170.04,168.44,169.34,20171.0,164.3253,164.81,163.2592,164.1315,20171.0
2022-05-10 14:20:00,169.28,169.81,168.5,168.87,18138.0,164.0733,164.587,163.3173,163.676,18138.0
2022-05-10 14:30:00,168.93,169.03,168.47,168.89,13780.0,163.7341,163.831,163.2883,163.6953,13780.0
2022-05-10 14:40:00,168.76,169.77,168.48,168.97,32718.0,163.5693,164.5483,163.298,163.7729,32718.0
2022-05-10 14:50:00,169.17,169.65,168.82,169.61,14123.0,163.9667,164.432,163.6275,164.3932,14123.0
2022-05-10 15:00:00,169.73,170.24,169.32,169.72,22530.0,164.5095,165.0038,164.1121,164.4998,22530.0
2022-05-10 15:10:00,169.66,170.24,169.28,170.01,27234.0,164.4417,165.0038,164.0733,164.7809,27234.0
2022-05-10 15:20:00,169.93,170.02,168.66,168.93,33116.0,164.7034,164.7906,163.4724,163.7341,33116.0
2022-05-10 15:30:00,168.89,168.91,168.21,168.46,32798.0,163.6953,163.7147,163.0363,163.2786,32798.0
2022-05-10 15:40:00,168.42,168.51,167.91,168.15,68474.0,163.2398,163.327,162.7455,162.9781,68474.0
2022-05-10 15:50:00,168.17,168.44,167.74,168.11,122789.0,162.9975,163.2592,162.5807,162.9393,122789.0
2022-05-11 09:30:00,167.62,168.67,165.79,166.61,88240.0,162.4644,163.4821,160.6907,161.4855,88240.0
2022-05-11 09:40:00,166.87,170.89,166.43,170.89,66281.0,161.7375,165.6338,161.311,165.6338,66281.0
2022-05-11 09:50:00,171.01,171.56,170.31,171.35,66526.0,165.7501,166.2832,165.0717,166.0797,66526.0
2022-05-11 10:00:00,171.24,171.24,169.51,169.52,40212.0,165.9731,165.9731,164.2963,164.306,40212.0
2022-05-11 10:10:00,169.63,171.99,169.22,171.63,51450.0,164.4126,166.7,164.0152,166.3511,51450.0
2022-05-11 10:20:00,171.65,172.25,170.97,172.09,41099.0,166.3704,166.952,165.7114,166.7969,41099.0
2022-05-11 10:30:00,172.11,172.11,170.47,171.43,18851.0,166.8163,166.8163,165.2267,166.1572,18851.0
2022-05-11 10:40:00,171.42,172.2,170.95,171.14,22867.0,166.1475,166.9035,165.692,165.8761,22867.0
2022-05-11 10:50:00,171.01,171.2,170.64,170.89,21713.0,165.7501,165.9343,165.3915,165.6338,21713.0
2022-05-11 11:00:00,170.82,171.73,170.7,171.06,28889.0,165.566,166.448,165.4497,165.7986,28889.0
2022-05-11 11:10:00,171.14,171.38,169.9,170.23,33209.0,165.8761,166.1088,164.6743,164.9941,33209.0
2022-05-11 11:20:00,170.19,171.69,170.16,171.51,25093.0,164.9554,166.4092,164.9263,166.2348,25093.0
2022-05-11 11:30:00,171.45,172.39,171.02,171.95,19918.0,166.1766,167.0877,165.7598,166.6612,19918.0
2022-05-11 11:40:00,171.97,172.49,171.91,172.26,38941.0,166.6806,167.1846,166.6225,166.9617,38941.0
2022-05-11 11:50:00,172.12,172.12,171.09,171.29,19529.0,166.826,166.826,165.8277,166.0215,19529.0
2022-05-11 12:00:00,171.31,171.31,170.69,170.88,12723.0,166.0409,166.0409,165.44,165.6241,12723.0
2022-05-11 12:10:00,170.84,170.98,170.35,170.77,14388.0,165.5854,165.7211,165.1104,165.5175,14388.0
2022-05-11 12:20:00,170.7,171.61,169.58,169.78,19598.0,165.4497,166.3317,164.3641,164.558,19598.0
2022-05-11 12:30:00,169.7,170.37,169.65,170.25,10349.0,164.4804,165.1298,164.432,165.0135,10349.0
2022-05-11 12:40:00,170.42,170.85,170.11,170.76,8558.0,165.1783,165.5951,164.8778,165.5078,8558.0
2022-05-11 12:50:00,170.67,170.69,170.08,170.17,8500.0,165.4206,165.44,164.8487,164.936,8500.0
2022-05-11 13:00:00,170.17,170.32,169.49,169.53,22545.0,164.936,165.0814,164.2769,164.3157,22545.0
2022-05-11 13:10:00,169.58,170.16,169.55,169.77,31244.0,164.3641,164.9263,164.335,164.5483,31244.0
2022-05-11 13:20:00,169.77,170.01,169.02,169.35,24290.0,164.5483,164.7809,163.8213,164.1412,24290.0
2022-05-11 13:30:00,169.32,169.76,168.87,168.87,13971.0,164.1121,164.5386,163.676,163.676,13971.0
2022-05-11 13:40:00,168.74,169.03,168.45,168.69,18747.0,163.55,163.831,163.2689,163.5015,18747.0
2022-05-11 13:50:00,168.68,168.94,167.78,167.99,22245.0,163.4918,163.7438,162.6195,162.823,22245.0
2022-05-11 14:00:00,168.05,169.15,167.99,168.37,24029.0,162.8812,163.9473,162.823,163.1913,24029.0
2022-05-11 14:10:00,168.3,169.0,168.3,168.72,10601.0,163.1235,163.802,163.1235,163.5306,10601.0
2022-05-11 14:20:00,168.56,169.54,168.14,168.48,24322.0,163.3755,164.3253,162.9684,163.298,24322.0
2022-05-11 14:30:00,168.45,169.03,168.04,168.46,23532.0,163.2689,163.831,162.8715,163.2786,23532.0
2022-05-11 14:40:00,168.44,169.75,168.37,168.67,19329.0,163.2592,164.5289,163.1913,163.4821,19329.0
2022-05-11 14:50:00,168.74,168.77,167.78,167.98,20861.0,163.55,163.579,162.6195,162.8133,20861.0
2022-05-11 15:00:00,167.98,168.2,167.49,167.67,21273.0,162.8133,163.0266,162.3384,162.5129,21273.0
2022-05-11 15:10:00,167.59,168.02,167.44,167.75,83918.0,162.4353,162.8521,162.2899,162.5904,83918.0
2022-05-11 15:20:00,167.73,168.11,167.57,168.03,61120.0,162.571,162.9393,162.4159,162.8618,61120.0
2022-05-11 15:30:00,168.01,168.07,167.42,167.47,43119.0,162.8424,162.9006,162.2706,162.319,43119.0
2022-05-11 15:40:00,167.34,167.62,166.68,166.7,58400.0,162.193,162.4644,161.5533,161.5727,58400.0
2022-05-11 15:50:00,166.74,167.03,166.36,167.0,178883.0,161.6115,161.8925,161.2432,161.8635,178883.0
2022-05-12 09:30:00,165.47,166.43,163.25,164.69,90789.0,160.3805,161.311,158.2288,159.6245,90789.0
2022-05-12 09:40:00,164.58,165.54,163.13,164.84,39937.0,159.5179,160.4484,158.1125,159.7699,39937.0
2022-05-12 09:50:00,164.84,164.95,162.83,163.6,30566.0,159.7699,159.8765,157.8217,158.568,30566.0
2022-05-12 10:00:00,163.58,165.39,162.36,165.18,57143.0,158.5487,160.303,157.3662,160.0995,57143.0
2022-05-12 10:10:00,165.17,166.76,165.04,166.08,77696.0,160.0898,161.6309,159.9638,160.9718,77696.0
2022-05-12 10:20:00,165.99,167.31,165.06,165.63,60990.0,160.8845,162.1639,159.9831,160.5356,60990.0
2022-05-12 10:30:00,165.67,166.29,164.26,164.95,35378.0,160.5744,161.1753,159.2077,159.8765,35378.0
2022-05-12 10:40:00,164.93,164.93,163.7,164.06,27263.0,159.8571,159.8571,158.665,159.0139,27263.0
2022-05-12 10:50:00,164.03,165.47,164.03,165.33,35927.0,158.9848,160.3805,158.9848,160.2448,35927.0
2022-05-12 11:00:00,165.29,165.56,164.71,165.5,28245.0,160.2061,160.4678,159.6439,160.4096,28245.0
2022-05-12 11:10:00,165.55,165.61,164.06,164.19,36544.0,160.4581,160.5162,159.0139,159.1399,36544.0
2022-05-12 11:20:00,164.18,164.31,163.3,163.55,26539.0,159.1302,159.2562,158.2773,158.5196,26539.0
2022-05-12 11:30:00,163.55,163.68,162.49,163.31,18791.0,158.5196,158.6456,157.4922,158.287,18791.0
2022-05-12 11:40:00,163.24,163.51,162.26,162.28,15318.0,158.2191,158.4808,157.2693,157.2886,15318.0
2022-05-12 11:50:00,162.31,162.4,161.6,161.75,25622.0,157.3177,157.405,156.6296,156.7749,25622.0
2022-05-12 12:00:00,161.81,161.93,161.24,161.57,24203.0,156.8331,156.9494,156.2806,156.6005,24203.0
2022-05-12 12:10:00,161.57,161.93,161.23,161.74,12999.0,156.6005,156.9494,156.2709,156.7653,12999.0
2022-05-12 12:20:00,161.76,162.89,161.66,162.65,27043.0,156.7846,157.8799,156.6877,157.6473,27043.0
2022-05-12 12:30:00,162.77,163.6,162.43,162.59,46626.0,157.7636,158.568,157.434,157.5891,46626.0
2022-05-12 12:40:00,162.53,163.54,161.91,163.07,13340.0,157.531,158.5099,156.93,158.0543,13340.0
2022-05-12 12:50:00,163.14,163.25,162.33,162.48,17916.0,158.1222,158.2288,157.3371,157.4825,17916.0
2022-05-12 13:00:00,162.4,162.71,161.73,162.15,9779.0,157.405,157.7054,156.7556,157.1626,9779.0
2022-05-12 13:10:00,162.15,162.77,161.67,161.78,16202.0,157.1626,157.7636,156.6974,156.804,16202.0
2022-05-12 13:20:00,161.85,162.12,161.34,161.67,9805.0,156.8719,157.1336,156.3776,156.6974,9805.0
2022-05-12 13:30:00,161.56,161.83,160.76,160.99,23573.0,156.5908,156.8525,155.8154,156.0383,23573.0
2022-05-12 13:40:00,160.87,161.3,160.38,160.4,27200.0,155.922,156.3388,155.4471,155.4665,27200.0
2022-05-12 13:50:00,160.51,160.81,160.18,160.41,19561.0,155.5731,155.8639,155.2532,155.4762,19561.0
2022-05-12 14:00:00,160.46,160.82,160.18,160.24,25770.0,155.5246,155.8736,155.2532,155.3114,25770.0
2022-05-12 14:10:00,160.26,161.36,160.24,161.08,38041.0,155.3308,156.3969,155.3114,156.1256,38041.0
2022-05-12 14:20:00,161.16,161.61,160.58,160.82,41809.0,156.2031,156.6393,155.6409,155.8736,41809.0
2022-05-12 14:30:00,160.73,160.95,160.15,160.56,26434.0,155.7863,155.9996,155.2242,155.6216,26434.0
2022-05-12 14:40:00,160.59,160.82,160.3,160.53,46406.0,155.6506,155.8736,155.3695,155.5925,46406.0
2022-05-12 14:50:00,160.57,161.02,160.44,160.5,36075.0,155.6312,156.0674,155.5052,155.5634,36075.0
2022-05-12 15:00:00,160.49,160.97,160.18,160.31,29267.0,155.5537,156.0189,155.2532,155.3792,29267.0
2022-05-12 15:10:00,160.32,161.24,159.96,161.02,53216.0,155.3889,156.2806,155.04,156.0674,53216.0
2022-05-12 15:20:00,160.94,162.25,160.88,161.1,53710.0,155.9899,157.2596,155.9317,156.1449,53710.0
2022-05-12 15:30:00,161.25,162.15,161.22,161.99,54619.0,156.2903,157.1626,156.2613,157.0076,54619.0
2022-05-12 15:40:00,162.27,162.73,161.96,162.04,60893.0,157.279,157.7248,156.9785,157.056,60893.0
2022-05-12 15:50:00,162.2,163.39,162.12,163.22,163900.0,157.2111,158.3645,157.1336,158.1997,163900.0
2022-05-13 09:30:00,166.0,167.48,164.42,164.95,125677.0,161.1843,162.6214,159.6501,160.1648,125677.0
2022-05-13 09:40:00,164.94,165.81,164.63,165.06,78608.0,160.1551,160.9998,159.854,160.2716,78608.0
2022-05-13 09:50:00,165.19,165.91,164.72,165.59,71580.0,160.3978,161.0969,159.9414,160.7862,71580.0
2022-05-13 10:00:00,165.59,167.12,165.28,166.38,54700.0,160.7862,162.2718,160.4852,161.5533,54700.0
2022-05-13 10:10:00,166.35,166.52,165.15,165.27,35477.0,161.5241,161.6892,160.359,160.4755,35477.0
2022-05-13 10:20:00,165.4,166.52,165.35,166.36,36469.0,160.6017,161.6892,160.5532,161.5339,36469.0
2022-05-13 10:30:00,166.4,166.92,165.8,165.83,31154.0,161.5727,162.0776,160.9901,161.0192,31154.0
2022-05-13 10:40:00,165.84,165.84,165.22,165.57,31503.0,161.0289,161.0289,160.4269,160.7668,31503.0
2022-05-13 10:50:00,165.47,166.07,165.33,165.49,26337.0,160.6697,161.2523,160.5337,160.6891,26337.0
2022-05-13 11:00:00,165.46,165.46,164.72,165.22,30031.0,160.66,160.66,159.9414,160.4269,30031.0
2022-05-13 11:10:00,165.23,166.08,165.02,165.78,34858.0,160.4366,161.262,160.2327,160.9707,34858.0
2022-05-13 11:20:00,165.89,166.55,165.83,166.25,27617.0,161.0775,161.7183,161.0192,161.4271,27617.0
2022-05-13 11:30:00,166.22,166.26,165.61,165.87,19971.0,161.3979,161.4368,160.8056,161.0581,19971.0
2022-05-13 11:40:00,165.83,165.86,165.47,165.63,18963.0,161.0192,161.0484,160.6697,160.825,18963.0
2022-05-13 11:50:00,165.6,166.31,165.56,166.16,24321.0,160.7959,161.4853,160.7571,161.3397,24321.0
2022-05-13 12:00:00,166.22,166.85,166.14,166.59,16835.0,161.3979,162.0096,161.3202,161.7572,16835.0
2022-05-13 12:10:00,166.59,167.01,166.53,166.68,20822.0,161.7572,162.165,161.6989,161.8446,20822.0
2022-05-13 12:20:00,166.73,166.82,166.2,166.72,29825.0,161.8931,161.9805,161.3785,161.8834,29825.0
2022-05-13 12:30:00,166.85,167.03,166.48,166.6,24020.0,162.0096,162.1844,161.6504,161.7669,24020.0
2022-05-13 12:40:00,166.56,167.02,166.38,166.45,18874.0,161.7281,162.1747,161.5533,161.6212,18874.0
2022-05-13 12:50:00,166.47,166.47,165.72,166.26,33208.0,161.6407,161.6407,160.9124,161.4368,33208.0
2022-05-13 13:00:00,166.33,166.55,165.77,165.9,24800.0,161.5047,161.7183,160.961,161.0872,24800.0
2022-05-13 13:10:00,165.94,166.16,165.41,165.48,25016.0,161.126,161.3397,160.6114,160.6794,25016.0
2022-05-13 13:20:00,165.42,166.06,165.29,165.62,22868.0,160.6211,161.2426,160.4949,160.8153,22868.0
2022-05-13 13:30:00,165.67,165.71,165.06,165.14,18349.0,160.8639,160.9027,160.2716,160.3493,18349.0
2022-05-13 13:40:00,165.13,165.13,164.73,164.96,20373.0,160.3395,160.3395,159.9511,160.1745,20373.0
2022-05-13 13:50:00,164.92,164.92,164.42,164.51,20698.0,160.1356,160.1356,159.6501,159.7375,20698.0
2022-05-13 14:00:00,164.57,164.69,163.75,164.4,32069.0,159.7958,159.9123,158.9996,159.6307,32069.0
2022-05-13 14:10:00,164.39,164.67,163.94,164.36,42894.0,159.621,159.8929,159.1841,159.5919,42894.0
2022-05-13 14:20:00,164.37,164.45,163.91,164.3,33602.0,159.6016,159.6793,159.1549,159.5336,33602.0
2022-05-13 14:30:00,164.3,165.24,164.27,164.93,25585.0,159.5336,160.4464,159.5045,160.1453,25585.0
2022-05-13 14:40:00,164.98,165.42,164.81,165.01,13902.0,160.1939,160.6211,160.0288,160.223,13902.0
2022-05-13 14:50:00,164.94,165.99,164.92,165.99,19742.0,160.1551,161.1746,160.1356,161.1746,19742.0
2022-05-13 15:00:00,165.96,166.15,165.81,166.14,16056.0,161.1455,161.33,160.9998,161.3202,16056.0
2022-05-13 15:10:00,166.2,166.71,166.13,166.47,23686.0,161.3785,161.8737,161.3105,161.6407,23686.0
2022-05-13 15:20:00,166.47,166.54,166.13,166.44,34883.0,161.6407,161.7086,161.3105,161.6115,34883.0
2022-05-13 15:30:00,166.45,166.69,165.58,165.97,44479.0,161.6212,161.8543,160.7765,161.1552,44479.0
2022-05-13 15:40:00,165.92,166.41,165.5,165.71,56737.0,161.1066,161.5824,160.6988,160.9027,56737.0
2022-05-13 15:50:00,165.73,166.5,165.26,166.45,213748.0,160.9221,161.6698,160.4658,161.6212,213748.0
2022-05-16 09:30:00,165.7,166.39,164.28,165.22,50923.0,160.893,161.563,159.5142,160.4269,50923.0
2022-05-16 09:40:00,165.51,165.63,162.11,162.16,41877.0,160.7085,160.825,157.4072,157.4557,41877.0
2022-05-16 09:50:00,162.22,162.68,161.4,162.37,109681.0,157.514,157.9606,156.7178,157.6596,109681.0
2022-05-16 10:00:00,162.29,163.59,161.92,163.59,28241.0,157.5819,158.8442,157.2227,158.8442,28241.0
2022-05-16 10:10:00,163.71,164.56,163.23,163.82,66475.0,158.9607,159.7861,158.4947,159.0675,66475.0
2022-05-16 10:20:00,164.03,164.52,162.93,164.43,30296.0,159.2715,159.7472,158.2034,159.6598,30296.0
2022-05-16 10:30:00,164.46,164.55,163.05,163.17,121051.0,159.689,159.7764,158.3199,158.4364,121051.0
2022-05-16 10:40:00,163.04,163.71,162.51,162.52,27640.0,158.3102,158.9607,157.7955,157.8053,27640.0
2022-05-16 10:50:00,162.55,162.64,162.12,162.22,14430.0,157.8344,157.9218,157.4169,157.514,14430.0
2022-05-16 11:00:00,162.09,163.11,161.89,163.11,15881.0,157.3877,158.3781,157.1935,158.3781,15881.0
2022-05-16 11:10:00,163.03,163.73,162.67,163.22,32742.0,158.3005,158.9802,157.9509,158.485,32742.0
2022-05-16 11:20:00,163.2,163.2,162.42,162.75,59566.0,158.4655,158.4655,157.7082,158.0286,59566.0
2022-05-16 11:30:00,162.78,162.9,161.83,162.54,25598.0,158.0577,158.1742,157.1353,157.8247,25598.0
2022-05-16 11:40:00,162.42,163.4,162.12,163.33,45291.0,157.7082,158.6597,157.4169,158.5918,45291.0
2022-05-16 11:50:00,163.34,163.76,163.15,163.71,32402.0,158.6015,159.0093,158.417,158.9607,32402.0
2022-05-16 12:00:00,163.75,163.91,162.95,163.26,46697.0,158.9996,159.1549,158.2228,158.5238,46697.0
2022-05-16 12:10:00,163.44,163.47,162.38,162.75,19146.0,158.6986,158.7277,157.6693,158.0286,19146.0
2022-05-16 12:20:00,162.83,162.89,162.42,162.59,11789.0,158.1063,158.1645,157.7082,157.8732,11789.0
2022-05-16 12:30:00,162.51,162.81,161.93,161.93,10028.0,157.7955,158.0868,157.2324,157.2324,10028.0
2022-05-16 12:40:00,162.05,162.53,161.82,162.44,8566.0,157.3489,157.815,157.1256,157.7276,8566.0
2022-05-16 12:50:00,162.63,162.63,161.86,161.91,46785.0,157.9121,157.9121,157.1644,157.213,46785.0
2022-05-16 13:00:00,161.92,162.35,161.88,162.21,20201.0,157.2227,157.6402,157.1838,157.5043,20201.0
2022-05-16 13:10:00,162.25,162.79,162.15,162.26,18014.0,157.5431,158.0674,157.446,157.5528,18014.0
2022-05-16 13:20:00,162.19,163.11,162.13,162.98,29709.0,157.4848,158.3781,157.4266,158.2519,29709.0
2022-05-16 13:30:00,163.21,163.5,163.08,163.19,16933.0,158.4752,158.7568,158.349,158.4558,16933.0
2022-05-16 13:40:00,163.28,163.56,163.01,163.18,15593.0,158.5432,158.8151,158.281,158.4461,15593.0
2022-05-16 13:50:00,163.37,163.56,163.21,163.4,9772.0,158.6306,158.8151,158.4752,158.6597,9772.0
2022-05-16 14:00:00,163.39,164.01,163.17,163.88,19199.0,158.65,159.252,158.4364,159.1258,19199.0
2022-05-16 14:10:00,163.86,163.95,162.89,163.0,46055.0,159.1064,159.1938,158.1645,158.2713,46055.0
2022-05-16 14:20:00,163.1,163.57,163.04,163.55,22136.0,158.3684,158.8248,158.3102,158.8054,22136.0
2022-05-16 14:30:00,163.57,164.11,163.48,164.06,19592.0,158.8248,159.3491,158.7374,159.3006,19592.0
2022-05-16 14:40:00,164.15,164.21,163.09,163.13,65943.0,159.388,159.4462,158.3587,158.3976,65943.0
2022-05-16 14:50:00,163.1,163.53,163.02,163.47,11556.0,158.3684,158.786,158.2908,158.7277,11556.0
2022-05-16 15:00:00,163.49,163.57,163.17,163.21,9487.0,158.7471,158.8248,158.4364,158.4752,9487.0
2022-05-16 15:10:00,163.11,163.2,162.32,162.5,59488.0,158.3781,158.4655,157.6111,157.7858,59488.0
2022-05-16 15:20:00,162.47,162.8,162.38,162.38,8970.0,157.7567,158.0771,157.6693,157.6693,8970.0
2022-05-16 15:30:00,162.48,162.7,162.23,162.65,31861.0,157.7664,157.98,157.5237,157.9315,31861.0
2022-05-16 15:40:00,162.69,162.78,162.09,162.42,30726.0,157.9703,158.0577,157.3877,157.7082,30726.0
2022-05-16 15:50:00,162.6,162.86,161.82,162.37,194076.0,157.8829,158.1354,157.1256,157.6596,194076.0
2022-05-17 09:30:00,166.33,167.32,165.9,166.17,79393.0,161.5047,162.466,161.0872,161.3494,79393.0
2022-05-17 09:40:00,166.14,167.18,165.65,165.84,40689.0,161.3202,162.3301,160.8445,161.0289,40689.0
2022-05-17 09:50:00,165.49,166.62,165.17,166.44,37501.0,160.6891,161.7863,160.3784,161.6115,37501.0
2022-05-17 10:00:00,166.5,166.68,165.13,165.27,20112.0,161.6698,161.8446,160.3395,160.4755,20112.0
2022-05-17 10:10:00,165.18,165.75,164.78,165.57,29247.0,160.3881,160.9416,159.9997,160.7668,29247.0
2022-05-17 10:20:00,165.7,165.91,164.65,164.65,12985.0,160.893,161.0969,159.8735,159.8735,12985.0
2022-05-17 10:30:00,164.64,165.21,164.23,164.42,11689.0,159.8638,160.4172,159.4657,159.6501,11689.0
2022-05-17 10:40:00,164.32,164.66,163.94,163.97,10279.0,159.553,159.8832,159.1841,159.2132,10279.0
2022-05-17 10:50:00,164.12,164.13,163.8,163.93,17439.0,159.3588,159.3686,159.0481,159.1744,17439.0
2022-05-17 11:00:00,163.91,164.24,163.87,163.96,23208.0,159.1549,159.4754,159.1161,159.2035,23208.0
2022-05-17 11:10:00,164.07,164.55,163.84,164.46,14050.0,159.3103,159.7764,159.087,159.689,14050.0
2022-05-17 11:20:00,164.4,164.58,164.08,164.45,8935.0,159.6307,159.8055,159.32,159.6793,8935.0
2022-05-17 11:30:00,164.66,164.92,164.53,164.74,5353.0,159.8832,160.1356,159.7569,159.9609,5353.0
2022-05-17 11:40:00,164.74,164.8,164.1,164.1,13651.0,159.9609,160.0191,159.3394,159.3394,13651.0
2022-05-17 11:50:00,164.1,164.39,163.94,164.12,9902.0,159.3394,159.621,159.1841,159.3588,9902.0
2022-05-17 12:00:00,164.17,164.26,163.68,164.02,15120.0,159.4074,159.4948,158.9316,159.2617,15120.0
2022-05-17 12:10:00,163.95,164.17,163.7,163.98,13625.0,159.1938,159.4074,158.951,159.2229,13625.0
2022-05-17 12:20:00,164.0,164.03,163.76,163.76,8828.0,159.2423,159.2715,159.0093,159.0093,8828.0
2022-05-17 12:30:00,163.75,163.85,163.53,163.72,9754.0,158.9996,159.0967,158.786,158.9704,9754.0
2022-05-17 12:40:00,163.76,164.51,163.58,164.36,13962.0,159.0093,159.7375,158.8345,159.5919,13962.0
2022-05-17 12:50:00,164.36,164.44,164.01,164.26,10143.0,159.5919,159.6696,159.252,159.4948,10143.0
2022-05-17 13:00:00,164.27,164.46,163.85,164.41,15341.0,159.5045,159.689,159.0967,159.6404,15341.0
2022-05-17 13:10:00,164.41,164.72,164.31,164.64,15505.0,159.6404,159.9414,159.5433,159.8638,15505.0
2022-05-17 13:20:00,164.63,164.63,164.1,164.15,15573.0,159.854,159.854,159.3394,159.388,15573.0
2022-05-17 13:30:00,164.15,164.52,164.15,164.19,20635.0,159.388,159.7472,159.388,159.4268,20635.0
2022-05-17 13:40:00,164.11,164.14,163.14,163.28,57359.0,159.3491,159.3783,158.4073,158.5432,57359.0
2022-05-17 13:50:00,163.32,163.58,163.3,163.58,51610.0,158.5821,158.8345,158.5626,158.8345,51610.0
2022-05-17 14:00:00,163.59,164.16,163.5,164.16,28775.0,158.8442,159.3977,158.7568,159.3977,28775.0
2022-05-17 14:10:00,164.09,164.09,163.0,163.17,46087.0,159.3297,159.3297,158.2713,158.4364,46087.0
2022-05-17 14:20:00,163.13,163.39,162.5,163.18,37543.0,158.3976,158.65,157.7858,158.4461,37543.0
2022-05-17 14:30:00,163.13,163.39,162.73,163.38,28242.0,158.3976,158.65,158.0092,158.6403,28242.0
2022-05-17 14:40:00,163.51,163.94,163.38,163.93,58906.0,158.7665,159.1841,158.6403,159.1744,58906.0
2022-05-17 14:50:00,163.88,164.3,163.68,163.99,30292.0,159.1258,159.5336,158.9316,159.2326,30292.0
2022-05-17 15:00:00,164.0,164.76,163.9,164.65,61079.0,159.2423,159.9803,159.1452,159.8735,61079.0
2022-05-17 15:10:00,164.69,164.82,164.4,164.43,62350.0,159.9123,160.0385,159.6307,159.6598,62350.0
2022-05-17 15:20:00,164.39,164.57,164.27,164.42,20430.0,159.621,159.7958,159.5045,159.6501,20430.0
2022-05-17 15:30:00,164.42,164.49,164.06,164.27,56799.0,159.6501,159.7181,159.3006,159.5045,56799.0
2022-05-17 15:40:00,164.24,164.51,163.92,163.99,57723.0,159.4754,159.7375,159.1646,159.2326,57723.0
2022-05-17 15:50:00,164.05,164.93,164.05,164.87,180464.0,159.2909,160.1453,159.2909,160.0871,180464.0
2022-05-18 09:30:00,162.73,164.38,162.0,162.58,101016.0,158.0092,159.6113,157.3003,157.8635,101016.0
2022-05-18 09:40:00,162.38,163.52,162.07,162.86,50349.0,157.6693,158.7762,157.3683,158.1354,50349.0
2022-05-18 09:50:00,162.88,163.15,161.19,161.52,33971.0,158.1548,158.417,156.5138,156.8343,33971.0
2022-05-18 10:00:00,161.53,162.94,161.48,162.81,22417.0,156.844,158.2131,156.7954,158.0868,22417.0
2022-05-18 10:10:00,162.75,163.67,162.59,163.42,24929.0,158.0286,158.9219,157.8732,158.6791,24929.0
2022-05-18 10:20:00,163.42,163.7,162.39,162.4,43391.0,158.6791,158.951,157.679,157.6887,43391.0
2022-05-18 10:30:00,162.29,162.71,161.85,162.03,35477.0,157.5819,157.9897,157.1547,157.3295,35477.0
2022-05-18 10:40:00,162.05,162.57,161.74,162.42,10428.0,157.3489,157.8538,157.0479,157.7082,10428.0
2022-05-18 10:50:00,162.38,162.38,161.48,161.68,22904.0,157.6693,157.6693,156.7954,156.9896,22904.0
2022-05-18 11:00:00,161.77,161.86,160.91,161.0,25727.0,157.077,157.1644,156.242,156.3294,25727.0
2022-05-18 11:10:00,161.0,161.0,160.38,160.38,11777.0,156.3294,156.3294,155.7273,155.7273,11777.0
2022-05-18 11:20:00,160.47,160.48,160.02,160.17,12779.0,155.8147,155.8244,155.3778,155.5234,12779.0
2022-05-18 11:30:00,160.16,160.23,159.65,159.86,31177.0,155.5137,155.5817,155.0185,155.2224,31177.0
2022-05-18 11:40:00,159.79,160.1,159.54,159.79,34143.0,155.1545,155.4555,154.9117,155.1545,34143.0
2022-05-18 11:50:00,159.73,159.88,159.06,159.12,31536.0,155.0962,155.2418,154.4456,154.5039,31536.0
2022-05-18 12:00:00,159.13,159.22,158.03,158.09,53991.0,154.5136,154.601,153.4455,153.5038,53991.0
2022-05-18 12:10:00,158.08,158.86,158.06,158.38,19202.0,153.4941,154.2514,153.4746,153.7854,19202.0
2022-05-18 12:20:00,158.31,158.4,157.25,157.4,38811.0,153.7174,153.8048,152.6881,152.8338,38811.0
2022-05-18 12:30:00,157.44,157.55,156.63,157.4,53494.0,152.8726,152.9794,152.0861,152.8338,53494.0
2022-05-18 12:40:00,157.4,157.69,156.95,157.54,24102.0,152.8338,153.1154,152.3968,152.9697,24102.0
2022-05-18 12:50:00,157.62,158.01,157.56,157.76,31295.0,153.0474,153.4261,152.9891,153.1833,31295.0
2022-05-18 13:00:00,157.66,157.66,156.67,156.81,24043.0,153.0862,153.0862,152.125,152.2609,24043.0
2022-05-18 13:10:00,156.75,156.87,156.33,156.58,27726.0,152.2026,152.3192,151.7948,152.0376,27726.0
2022-05-18 13:20:00,156.53,156.75,156.13,156.48,19760.0,151.989,152.2026,151.6006,151.9405,19760.0
2022-05-18 13:30:00,156.47,156.87,156.39,156.72,16655.0,151.9308,152.3192,151.8531,152.1735,16655.0
2022-05-18 13:40:00,156.65,156.66,155.48,155.56,28371.0,152.1055,152.1153,150.9695,151.0472,28371.0
2022-05-18 13:50:00,155.49,155.54,155.09,155.21,19591.0,150.9792,151.0278,150.5908,150.7073,19591.0
2022-05-18 14:00:00,155.34,155.55,154.9,155.37,59048.0,150.8336,151.0375,150.4063,150.8627,59048.0
2022-05-18 14:10:00,155.42,155.42,154.56,155.05,84787.0,150.9112,150.9112,150.0762,150.552,84787.0
2022-05-18 14:20:00,154.97,155.39,154.74,154.82,77353.0,150.4743,150.8821,150.251,150.3286,77353.0
2022-05-18 14:30:00,154.8,154.95,154.1,154.47,44688.0,150.3092,150.4549,149.6295,149.9888,44688.0
2022-05-18 14:40:00,154.54,154.99,154.25,154.56,88244.0,150.0568,150.4937,149.7752,150.0762,88244.0
2022-05-18 14:50:00,154.56,154.83,153.96,154.12,40641.0,150.0762,150.3383,149.4936,149.6489,40641.0
2022-05-18 15:00:00,154.21,154.38,153.76,153.8,67094.0,149.7363,149.9014,149.2994,149.3382,67094.0
2022-05-18 15:10:00,153.8,154.22,153.4,153.61,111933.0,149.3382,149.746,148.9498,149.1537,111933.0
2022-05-18 15:20:00,153.65,153.85,153.18,153.39,46242.0,149.1926,149.3868,148.7362,148.9401,46242.0
2022-05-18 15:30:00,153.36,153.91,153.01,153.72,143280.0,148.911,149.445,148.5711,149.2605,143280.0
2022-05-18 15:40:00,153.79,154.16,153.13,153.25,163246.0,149.3285,149.6878,148.6877,148.8042,163246.0
2022-05-18 15:50:00,153.26,154.16,153.26,154.03,336621.0,148.8139,149.6878,148.8139,149.5616,336621.0
2022-05-19 09:30:00,153.29,155.74,152.25,155.6,104840.0,148.843,151.2219,147.8332,151.086,104840.0
2022-05-19 09:40:00,155.52,155.54,153.25,153.48,54261.0,151.0083,151.0278,148.8042,149.0275,54261.0
2022-05-19 09:50:00,153.44,155.08,153.38,154.44,42932.0,148.9887,150.5811,148.9304,149.9597,42932.0
2022-05-19 10:00:00,154.44,155.9,154.0,154.8,55996.0,149.9597,151.3773,149.5324,150.3092,55996.0
2022-05-19 10:10:00,154.8,155.82,154.48,154.54,20964.0,150.3092,151.2996,149.9985,150.0568,20964.0
2022-05-19 10:20:00,154.53,155.36,153.74,154.1,37900.0,150.0471,150.853,149.28,149.6295,37900.0
2022-05-19 10:30:00,154.0,154.85,153.81,154.23,25831.0,149.5324,150.3578,149.3479,149.7558,25831.0
2022-05-19 10:40:00,154.37,155.0,153.93,154.44,22427.0,149.8917,150.5034,149.4645,149.9597,22427.0
2022-05-19 10:50:00,154.33,155.62,153.97,154.96,31501.0,149.8529,151.1054,149.5033,150.4646,31501.0
2022-05-19 11:00:00,155.04,155.76,154.87,155.46,34916.0,150.5423,151.2414,150.3772,150.9501,34916.0
2022-05-19 11:10:00,155.57,156.09,155.28,155.63,15397.0,151.0569,151.5618,150.7753,151.1151,15397.0
2022-05-19 11:20:00,155.48,156.05,155.35,155.84,15990.0,150.9695,151.523,150.8433,151.319,15990.0
2022-05-19 11:30:00,155.95,156.5,155.8,156.27,107271.0,151.4259,151.9599,151.2802,151.7366,107271.0
2022-05-19 11:40:00,156.35,157.42,156.35,157.3,29786.0,151.8143,152.8532,151.8143,152.7367,29786.0
2022-05-19 11:50:00,157.3,157.3,156.37,156.84,34550.0,152.7367,152.7367,151.8337,152.29,34550.0
2022-05-19 12:00:00,156.69,157.17,156.65,157.08,6689.0,152.1444,152.6105,152.1055,152.5231,6689.0
2022-05-19 12:10:00,157.19,157.9,157.11,157.11,29627.0,152.6299,153.3193,152.5522,152.5522,29627.0
2022-05-19 12:20:00,157.11,157.83,156.75,157.66,34425.0,152.5522,153.2513,152.2026,153.0862,34425.0
2022-05-19 12:30:00,157.67,158.02,157.15,157.19,25844.0,153.096,153.4358,152.591,152.6299,25844.0
2022-05-19 12:40:00,157.13,157.23,156.62,156.87,30296.0,152.5716,152.6687,152.0764,152.3192,30296.0
2022-05-19 12:50:00,157.02,157.87,157.02,157.77,19112.0,152.4648,153.2902,152.4648,153.1931,19112.0
2022-05-19 13:00:00,157.8,158.15,157.5,157.92,22843.0,153.2222,153.562,152.9309,153.3387,22843.0
2022-05-19 13:10:00,157.94,157.94,156.61,157.31,11467.0,153.3581,153.3581,152.0667,152.7464,11467.0
2022-05-19 13:20:00,157.31,157.93,157.18,157.54,12996.0,152.7464,153.3484,152.6202,152.9697,12996.0
2022-05-19 13:30:00,157.52,157.99,157.33,157.81,16927.0,152.9503,153.4067,152.7658,153.2319,16927.0
2022-05-19 13:40:00,157.82,158.35,157.57,157.76,20324.0,153.2416,153.7562,152.9989,153.1833,20324.0
2022-05-19 13:50:00,157.77,159.59,157.77,159.16,17873.0,153.1931,154.9603,153.1931,154.5427,17873.0
2022-05-19 14:00:00,159.23,159.23,158.12,158.28,21106.0,154.6107,154.6107,153.5329,153.6883,21106.0
2022-05-19 14:10:00,158.45,158.82,158.3,158.33,16792.0,153.8533,154.2126,153.7077,153.7368,16792.0
2022-05-19 14:20:00,158.2,158.61,158.19,158.46,13945.0,153.6106,154.0087,153.6009,153.863,13945.0
2022-05-19 14:30:00,158.49,159.09,158.13,158.85,15400.0,153.8922,154.4748,153.5426,154.2417,15400.0
2022-05-19 14:40:00,158.75,159.24,158.02,159.17,23369.0,154.1446,154.6204,153.4358,154.5524,23369.0
2022-05-19 14:50:00,159.32,159.49,158.83,159.4,18146.0,154.6981,154.8632,154.2223,154.7758,18146.0
2022-05-19 15:00:00,159.31,159.5,158.95,158.95,24642.0,154.6884,154.8729,154.3388,154.3388,24642.0
2022-05-19 15:10:00,158.96,158.96,158.2,158.2,19260.0,154.3485,154.3485,153.6106,153.6106,19260.0
2022-05-19 15:20:00,158.33,158.33,157.23,157.4,21237.0,153.7368,153.7368,152.6687,152.8338,21237.0
2022-05-19 15:30:00,157.35,157.72,157.2,157.46,24868.0,152.7852,153.1445,152.6396,152.8921,24868.0
2022-05-19 15:40:00,157.42,157.93,157.03,157.28,67715.0,152.8532,153.3484,152.4745,152.7173,67715.0
2022-05-19 15:50:00,157.47,157.47,156.69,156.86,132288.0,152.9018,152.9018,152.1444,152.3095,132288.0
2022-05-20 09:30:00,159.42,159.63,157.57,158.74,76841.0,154.7952,154.9991,152.9989,154.1349,76841.0
2022-05-20 09:40:00,158.62,159.01,157.94,158.74,67687.0,154.0184,154.3971,153.3581,154.1349,67687.0
2022-05-20 09:50:00,158.75,159.17,158.24,159.0,45943.0,154.1446,154.5524,153.6494,154.3874,45943.0
2022-05-20 10:00:00,159.0,159.0,157.21,157.56,49977.0,154.3874,154.3874,152.6493,152.9891,49977.0
2022-05-20 10:10:00,157.37,157.67,157.15,157.25,25966.0,152.8047,153.096,152.591,152.6881,25966.0
2022-05-20 10:20:00,157.45,157.48,156.86,157.09,16418.0,152.8823,152.9115,152.3095,152.5328,16418.0
2022-05-20 10:30:00,157.07,157.34,156.75,157.02,20081.0,152.5134,152.7755,152.2026,152.4648,20081.0
2022-05-20 10:40:00,157.12,157.62,156.68,156.68,24289.0,152.5619,153.0474,152.1347,152.1347,24289.0
2022-05-20 10:50:00,156.75,156.75,155.53,155.63,32197.0,152.2026,152.2026,151.018,151.1151,32197.0
2022-05-20 11:00:00,155.58,156.14,155.52,155.96,54633.0,151.0666,151.6103,151.0083,151.4356,54633.0
2022-05-20 11:10:00,155.98,155.98,155.32,155.49,9535.0,151.455,151.455,150.8141,150.9792,9535.0
2022-05-20 11:20:00,155.52,155.8,155.12,155.73,10770.0,151.0083,151.2802,150.6199,151.2122,10770.0
2022-05-20 11:30:00,155.58,156.18,155.24,155.3,11386.0,151.0666,151.6492,150.7365,150.7947,11386.0
2022-05-20 11:40:00,155.38,156.06,155.2,156.06,7854.0,150.8724,151.5327,150.6976,151.5327,7854.0
2022-05-20 11:50:00,156.02,156.16,155.35,155.66,14096.0,151.4938,151.6298,150.8433,151.1443,14096.0
2022-05-20 12:00:00,155.67,155.91,154.96,154.98,14778.0,151.154,151.387,150.4646,150.484,14778.0
2022-05-20 12:10:00,155.0,155.17,154.44,154.89,17297.0,150.5034,150.6685,149.9597,150.3966,17297.0
2022-05-20 12:20:00,154.9,155.3,154.66,154.83,10302.0,150.4063,150.7947,150.1733,150.3383,10302.0
2022-05-20 12:30:00,154.65,155.04,154.15,154.27,15827.0,150.1636,150.5423,149.6781,149.7946,15827.0
2022-05-20 12:40:00,154.2,154.44,153.57,154.44,20669.0,149.7266,149.9597,149.1149,149.9597,20669.0
2022-05-20 12:50:00,154.44,154.44,153.58,153.64,24722.0,149.9597,149.9597,149.1246,149.1829,24722.0
2022-05-20 13:00:00,153.67,153.67,153.13,153.38,13528.0,149.212,149.212,148.6877,148.9304,13528.0
2022-05-20 13:10:00,153.28,153.28,152.71,153.06,23925.0,148.8333,148.8333,148.2798,148.6197,23925.0
2022-05-20 13:20:00,152.94,153.0,152.5,152.63,14258.0,148.5032,148.5614,148.0759,148.2022,14258.0
2022-05-20 13:30:00,152.56,153.41,152.56,153.16,35803.0,148.1342,148.9595,148.1342,148.7168,35803.0
2022-05-20 13:40:00,152.99,153.71,152.94,153.43,27882.0,148.5517,149.2508,148.5032,148.979,27882.0
2022-05-20 13:50:00,153.34,154.03,153.27,153.6,10356.0,148.8916,149.5616,148.8236,149.144,10356.0
2022-05-20 14:00:00,153.56,153.61,152.71,153.0,17690.0,149.1052,149.1537,148.2798,148.5614,17690.0
2022-05-20 14:10:00,153.02,153.23,152.42,152.45,21745.0,148.5809,148.7848,147.9983,148.0274,21745.0
2022-05-20 14:20:00,152.45,152.53,152.12,152.18,33066.0,148.0274,148.1051,147.707,147.7652,33066.0
2022-05-20 14:30:00,152.11,152.32,151.43,151.83,55873.0,147.6973,147.9012,147.037,147.4254,55873.0
2022-05-20 14:40:00,151.78,152.34,151.62,152.31,27588.0,147.3768,147.9206,147.2215,147.8915,27588.0
2022-05-20 14:50:00,152.35,153.24,152.16,152.52,36258.0,147.9303,148.7945,147.7458,148.0954,36258.0
2022-05-20 15:00:00,152.5,152.85,151.93,152.0,19881.0,148.0759,148.4158,147.5225,147.5904,19881.0
2022-05-20 15:10:00,152.11,152.83,152.01,152.64,13679.0,147.6973,148.3964,147.6002,148.2119,13679.0
2022-05-20 15:20:00,152.72,153.35,152.53,153.3,16772.0,148.2896,148.9013,148.1051,148.8527,16772.0
2022-05-20 15:30:00,153.3,154.84,152.94,154.37,36101.0,148.8527,150.3481,148.5032,149.8917,36101.0
2022-05-20 15:40:00,154.38,155.2,154.33,154.71,49291.0,149.9014,150.6976,149.8529,150.2218,49291.0
2022-05-20 15:50:00,154.8,155.33,154.55,155.23,113808.0,150.3092,150.8238,150.0665,150.7267,113808.0
2022-05-23 09:30:00,157.34,157.34,154.03,154.4,64126.0,152.7755,152.7755,149.5616,149.9208,64126.0
2022-05-23 09:40:00,154.45,156.16,154.45,155.56,22803.0,149.9694,151.6298,149.9694,151.0472,22803.0
2022-05-23 09:50:00,155.9,156.24,153.75,153.76,27379.0,151.3773,151.7074,149.2897,149.2994,27379.0
2022-05-23 10:00:00,153.76,154.75,153.32,154.72,41232.0,149.2994,150.2607,148.8722,150.2315,41232.0
2022-05-23 10:10:00,154.69,155.49,154.36,154.64,34805.0,150.2024,150.9792,149.882,150.1539,34805.0
2022-05-23 10:20:00,154.66,156.2,154.25,156.2,39308.0,150.1733,151.6686,149.7752,151.6686,39308.0
2022-05-23 10:30:00,156.34,156.47,155.82,156.11,24318.0,151.8045,151.9308,151.2996,151.5812,24318.0
2022-05-23 10:40:00,156.02,156.22,155.26,155.39,16128.0,151.4938,151.688,150.7559,150.8821,16128.0
2022-05-23 10:50:00,155.3,155.6,154.74,155.6,16484.0,150.7947,151.086,150.251,151.086,16484.0
2022-05-23 11:00:00,155.48,156.56,155.48,155.98,11045.0,150.9695,152.0182,150.9695,151.455,11045.0
2022-05-23 11:10:00,155.97,156.57,155.68,156.24,27047.0,151.4453,152.0279,151.1637,151.7074,27047.0
2022-05-23 11:20:00,156.22,156.8,156.18,156.66,21773.0,151.688,152.2512,151.6492,152.1153,21773.0
2022-05-23 11:30:00,156.69,157.31,156.54,157.05,35996.0,152.1444,152.7464,151.9987,152.4939,35996.0
2022-05-23 11:40:00,157.04,157.21,156.8,156.9,16727.0,152.4842,152.6493,152.2512,152.3483,16727.0
2022-05-23 11:50:00,157.01,157.22,156.76,156.96,7561.0,152.4551,152.659,152.2124,152.4066,7561.0
2022-05-23 12:00:00,157.0,157.81,156.93,157.71,14019.0,152.4454,153.2319,152.3774,153.1348,14019.0
2022-05-23 12:10:00,157.67,157.67,157.18,157.26,9594.0,153.096,153.096,152.6202,152.6979,9594.0
2022-05-23 12:20:00,157.27,157.75,157.27,157.47,23168.0,152.7076,153.1736,152.7076,152.9018,23168.0
2022-05-23 12:30:00,157.55,157.61,157.2,157.61,21743.0,152.9794,153.0377,152.6396,153.0377,21743.0
2022-05-23 12:40:00,157.62,157.69,157.13,157.26,12806.0,153.0474,153.1154,152.5716,152.6979,12806.0
2022-05-23 12:50:00,157.34,157.59,157.27,157.58,14323.0,152.7755,153.0183,152.7076,153.0086,14323.0
2022-05-23 13:00:00,157.52,157.59,157.27,157.57,10082.0,152.9503,153.0183,152.7076,152.9989,10082.0
2022-05-23 13:10:00,157.52,157.8,156.97,157.13,16340.0,152.9503,153.2222,152.4163,152.5716,16340.0
2022-05-23 13:20:00,157.2,157.65,156.69,157.62,38161.0,152.6396,153.0765,152.1444,153.0474,38161.0
2022-05-23 13:30:00,157.62,158.0,157.38,157.87,20706.0,153.0474,153.4164,152.8144,153.2902,20706.0
2022-05-23 13:40:00,157.83,158.34,157.76,158.18,27136.0,153.2513,153.7465,153.1833,153.5912,27136.0
2022-05-23 13:50:00,158.16,158.16,157.81,158.1,12280.0,153.5717,153.5717,153.2319,153.5135,12280.0
2022-05-23 14:00:00,158.16,158.43,157.89,158.42,19022.0,153.5717,153.8339,153.3096,153.8242,19022.0
2022-05-23 14:10:00,158.45,159.05,158.41,159.03,33655.0,153.8533,154.4359,153.8145,154.4165,33655.0
2022-05-23 14:20:00,159.01,159.16,158.33,158.47,22568.0,154.3971,154.5427,153.7368,153.8728,22568.0
2022-05-23 14:30:00,158.4,158.6,158.36,158.49,23276.0,153.8048,153.999,153.7659,153.8922,23276.0
2022-05-23 14:40:00,158.48,158.75,158.1,158.22,26766.0,153.8825,154.1446,153.5135,153.63,26766.0
2022-05-23 14:50:00,158.24,158.32,157.64,157.73,16576.0,153.6494,153.7271,153.0668,153.1542,16576.0
2022-05-23 15:00:00,157.69,158.21,157.62,157.99,16712.0,153.1154,153.6203,153.0474,153.4067,16712.0
2022-05-23 15:10:00,158.07,158.09,157.43,157.47,20478.0,153.4844,153.5038,152.8629,152.9018,20478.0
2022-05-23 15:20:00,157.49,157.7,157.1,157.57,16685.0,152.9212,153.1251,152.5425,152.9989,16685.0
2022-05-23 15:30:00,157.57,158.1,157.5,157.78,32202.0,152.9989,153.5135,152.9309,153.2028,32202.0
2022-05-23 15:40:00,157.78,158.07,157.49,157.57,42105.0,153.2028,153.4844,152.9212,152.9989,42105.0
2022-05-23 15:50:00,157.63,158.08,157.51,157.96,104549.0,153.0571,153.4941,152.9406,153.3775,104549.0
2022-05-24 09:30:00,155.74,156.69,155.17,155.48,70699.0,151.2219,152.1444,150.6685,150.9695,70699.0
2022-05-24 09:40:00,155.45,156.34,154.89,154.89,28725.0,150.9404,151.8045,150.3966,150.3966,28725.0
2022-05-24 09:50:00,154.9,155.73,154.71,154.88,53459.0,150.4063,151.2122,150.2218,150.3869,53459.0
2022-05-24 10:00:00,154.97,154.97,152.89,152.99,31040.0,150.4743,150.4743,148.4546,148.5517,31040.0
2022-05-24 10:10:00,152.99,153.08,152.57,152.71,31683.0,148.5517,148.6391,148.1439,148.2798,31683.0
2022-05-24 10:20:00,152.69,153.22,152.34,152.97,22475.0,148.2604,148.7751,147.9206,148.5323,22475.0
2022-05-24 10:30:00,152.9,153.01,152.28,152.54,15635.0,148.4643,148.5711,147.8623,148.1148,15635.0
2022-05-24 10:40:00,152.51,152.51,151.41,151.55,34456.0,148.0857,148.0857,147.0176,147.1535,34456.0
2022-05-24 10:50:00,151.5,151.89,151.25,151.25,34736.0,147.105,147.4836,146.8622,146.8622,34736.0
2022-05-24 11:00:00,151.23,151.62,150.86,150.97,45340.0,146.8428,147.2215,146.4835,146.5903,45340.0
2022-05-24 11:10:00,150.97,151.15,150.61,150.75,67422.0,146.5903,146.7651,146.2408,146.3767,67422.0
2022-05-24 11:20:00,150.72,150.74,149.88,150.28,50827.0,146.3476,146.367,145.5319,145.9203,50827.0
2022-05-24 11:30:00,150.31,150.5,149.76,149.96,47168.0,145.9495,146.134,145.4154,145.6096,47168.0
2022-05-24 11:40:00,149.96,151.18,149.86,150.85,32396.0,145.6096,146.7942,145.5125,146.4738,32396.0
2022-05-24 11:50:00,150.83,151.0,150.36,150.73,14026.0,146.4544,146.6195,145.998,146.3573,14026.0
2022-05-24 12:00:00,150.52,150.81,150.3,150.81,26868.0,146.1534,146.435,145.9398,146.435,26868.0
2022-05-24 12:10:00,150.68,151.93,150.68,151.35,71429.0,146.3087,147.5225,146.3087,146.9593,71429.0
2022-05-24 12:20:00,151.32,151.42,151.01,151.13,12281.0,146.9302,147.0273,146.6292,146.7457,12281.0
2022-05-24 12:30:00,151.07,151.32,150.39,150.5,18711.0,146.6874,146.9302,146.0272,146.134,18711.0
2022-05-24 12:40:00,150.53,150.74,150.42,150.61,8485.0,146.1631,146.367,146.0563,146.2408,8485.0
2022-05-24 12:50:00,150.7,151.0,150.45,150.72,17784.0,146.3282,146.6195,146.0854,146.3476,17784.0
2022-05-24 13:00:00,150.5,150.57,150.01,150.3,14301.0,146.134,146.2019,145.6582,145.9398,14301.0
2022-05-24 13:10:00,150.26,150.81,150.26,150.66,5851.0,145.9009,146.435,145.9009,146.2893,5851.0
2022-05-24 13:20:00,150.59,151.08,150.5,151.06,12829.0,146.2214,146.6971,146.134,146.6777,12829.0
2022-05-24 13:30:00,151.0,151.31,150.64,151.25,9279.0,146.6195,146.9205,146.2699,146.8622,9279.0
2022-05-24 13:40:00,151.26,151.74,151.2,151.52,19056.0,146.8719,147.338,146.8137,147.1244,19056.0
2022-05-24 13:50:00,151.45,151.72,151.34,151.66,13416.0,147.0564,147.3186,146.9496,147.2603,13416.0
2022-05-24 14:00:00,151.65,152.07,151.15,151.87,49744.0,147.2506,147.6584,146.7651,147.4642,49744.0
2022-05-24 14:10:00,151.86,152.4,151.65,151.73,18598.0,147.4545,147.9788,147.2506,147.3283,18598.0
2022-05-24 14:20:00,151.67,152.5,151.52,152.25,14142.0,147.27,148.0759,147.1244,147.8332,14142.0
2022-05-24 14:30:00,152.24,152.72,152.07,152.41,24259.0,147.8235,148.2896,147.6584,147.9886,24259.0
2022-05-24 14:40:00,152.46,152.53,151.83,151.86,16508.0,148.0371,148.1051,147.4254,147.4545,16508.0
2022-05-24 14:50:00,151.8,151.99,151.62,151.76,18397.0,147.3962,147.5807,147.2215,147.3574,18397.0
2022-05-24 15:00:00,151.72,152.16,151.48,151.97,47177.0,147.3186,147.7458,147.0855,147.5613,47177.0
2022-05-24 15:10:00,152.03,152.15,151.56,151.56,36191.0,147.6196,147.7361,147.1632,147.1632,36191.0
2022-05-24 15:20:00,151.56,152.12,151.2,151.95,25279.0,147.1632,147.707,146.8137,147.5419,25279.0
2022-05-24 15:30:00,152.01,153.19,151.82,152.92,36244.0,147.6002,148.7459,147.4157,148.4838,36244.0
2022-05-24 15:40:00,152.97,153.13,152.42,152.44,43823.0,148.5323,148.6877,147.9983,148.0177,43823.0
2022-05-24 15:50:00,152.49,152.77,151.97,152.6,174035.0,148.0662,148.3381,147.5613,148.173,174035.0
2022-05-25 09:30:00,151.39,154.3,150.77,153.06,56975.0,146.9981,149.8237,146.3961,148.6197,56975.0
2022-05-25 09:40:00,153.41,154.25,153.0,153.45,29107.0,148.9595,149.7752,148.5614,148.9984,29107.0
2022-05-25 09:50:00,153.49,154.74,153.49,154.74,20645.0,149.0372,150.251,149.0372,150.251,20645.0
2022-05-25 10:00:00,154.51,154.9,153.72,154.76,15840.0,150.0276,150.4063,149.2605,150.2704,15840.0
2022-05-25 10:10:00,155.0,155.56,154.71,155.25,20220.0,150.5034,151.0472,150.2218,150.7462,20220.0
2022-05-25 10:20:00,155.24,155.54,155.03,155.53,12199.0,150.7365,151.0278,150.5325,151.018,12199.0
2022-05-25 10:30:00,155.43,155.98,155.23,155.81,17880.0,150.9209,151.455,150.7267,151.2899,17880.0
2022-05-25 10:40:00,155.89,155.99,155.18,155.42,10447.0,151.3676,151.4647,150.6782,150.9112,10447.0
2022-05-25 10:50:00,155.44,155.91,155.44,155.81,17023.0,150.9307,151.387,150.9307,151.2899,17023.0
2022-05-25 11:00:00,155.82,155.97,155.33,155.53,15882.0,151.2996,151.4453,150.8238,151.018,15882.0
2022-05-25 11:10:00,155.48,155.91,155.38,155.61,15390.0,150.9695,151.387,150.8724,151.0957,15390.0
2022-05-25 11:20:00,155.54,155.87,155.4,155.87,34810.0,151.0278,151.3482,150.8918,151.3482,34810.0
2022-05-25 11:30:00,155.85,155.92,155.2,155.67,33492.0,151.3288,151.3967,150.6976,151.154,33492.0
2022-05-25 11:40:00,155.67,156.43,155.53,156.38,14638.0,151.154,151.8919,151.018,151.8434,14638.0
2022-05-25 11:50:00,156.43,156.64,156.27,156.32,20257.0,151.8919,152.0958,151.7366,151.7851,20257.0
2022-05-25 12:00:00,156.37,156.58,155.91,155.91,10525.0,151.8337,152.0376,151.387,151.387,10525.0
2022-05-25 12:10:00,155.97,156.57,155.97,156.22,8538.0,151.4453,152.0279,151.4453,151.688,8538.0
2022-05-25 12:20:00,156.23,156.23,155.41,155.72,6901.0,151.6977,151.6977,150.9015,151.2025,6901.0
2022-05-25 12:30:00,155.85,155.86,155.26,155.32,10057.0,151.3288,151.3385,150.7559,150.8141,10057.0
2022-05-25 12:40:00,155.35,155.9,155.35,155.8,22630.0,150.8433,151.3773,150.8433,151.2802,22630.0
2022-05-25 12:50:00,155.82,155.83,155.08,155.44,18175.0,151.2996,151.3093,150.5811,150.9307,18175.0
2022-05-25 13:00:00,155.41,155.67,155.25,155.62,13177.0,150.9015,151.154,150.7462,151.1054,13177.0
2022-05-25 13:10:00,155.66,156.08,155.46,155.68,22371.0,151.1443,151.5521,150.9501,151.1637,22371.0
2022-05-25 13:20:00,155.69,155.94,155.59,155.8,18201.0,151.1734,151.4161,151.0763,151.2802,18201.0
2022-05-25 13:30:00,155.87,156.2,155.78,155.8,9257.0,151.3482,151.6686,151.2608,151.2802,9257.0
2022-05-25 13:40:00,155.82,156.06,155.72,156.04,10191.0,151.2996,151.5327,151.2025,151.5132,10191.0
2022-05-25 13:50:00,155.99,156.02,155.67,155.9,18562.0,151.4647,151.4938,151.154,151.3773,18562.0
2022-05-25 14:00:00,155.8,156.6,155.21,156.02,53421.0,151.2802,152.057,150.7073,151.4938,53421.0
2022-05-25 14:10:00,156.29,157.32,155.92,156.94,29283.0,151.756,152.7561,151.3967,152.3871,29283.0
2022-05-25 14:20:00,156.94,157.78,156.83,157.64,23995.0,152.3871,153.2028,152.2803,153.0668,23995.0
2022-05-25 14:30:00,157.65,158.05,157.6,157.77,34491.0,153.0765,153.4649,153.028,153.1931,34491.0
2022-05-25 14:40:00,157.77,158.6,157.67,158.46,123961.0,153.1931,153.999,153.096,153.863,123961.0
2022-05-25 14:50:00,158.51,159.47,158.48,159.19,189224.0,153.9116,154.8437,153.8825,154.5719,189224.0
2022-05-25 15:00:00,159.18,160.14,159.13,160.1,101222.0,154.5622,155.4943,154.5136,155.4555,101222.0
2022-05-25 15:10:00,160.04,160.35,159.93,159.96,50585.0,155.3972,155.6982,155.2904,155.3195,50585.0
2022-05-25 15:20:00,159.99,160.3,159.92,160.02,45411.0,155.3487,155.6497,155.2807,155.3778,45411.0
2022-05-25 15:30:00,160.05,160.19,159.49,159.73,88691.0,155.4069,155.5429,154.8632,155.0962,88691.0
2022-05-25 15:40:00,159.71,159.71,158.85,158.98,103874.0,155.0768,155.0768,154.2417,154.368,103874.0
2022-05-25 15:50:00,159.05,159.67,158.64,159.57,457890.0,154.4359,155.0379,154.0378,154.9408,457890.0
2022-05-26 09:30:00,160.35,167.02,160.35,165.56,222100.0,155.6982,162.1747,155.6982,160.7571,222100.0
2022-05-26 09:40:00,165.55,166.69,165.31,165.47,59232.0,160.7474,161.8543,160.5143,160.6697,59232.0
2022-05-26 09:50:00,165.54,166.76,165.37,166.37,38378.0,160.7376,161.9223,160.5726,161.5436,38378.0
2022-05-26 10:00:00,166.41,166.41,164.92,165.6,51150.0,161.5824,161.5824,160.1356,160.7959,51150.0
2022-05-26 10:10:00,165.72,166.58,165.66,166.58,29711.0,160.9124,161.7475,160.8542,161.7475,29711.0
2022-05-26 10:20:00,166.67,166.72,165.79,165.97,41078.0,161.8349,161.8834,160.9804,161.1552,41078.0
2022-05-26 10:30:00,166.05,166.87,165.85,166.78,68268.0,161.2329,162.0291,161.0387,161.9417,68268.0
2022-05-26 10:40:00,166.73,167.54,166.47,167.42,30548.0,161.8931,162.6796,161.6407,162.5631,30548.0
2022-05-26 10:50:00,167.39,167.8,166.82,167.15,35716.0,162.534,162.9321,161.9805,162.3009,35716.0
2022-05-26 11:00:00,167.21,167.51,167.15,167.25,23557.0,162.3592,162.6505,162.3009,162.398,23557.0
2022-05-26 11:10:00,167.34,167.68,167.03,167.24,23661.0,162.4854,162.8156,162.1844,162.3883,23661.0
2022-05-26 11:20:00,167.22,167.75,167.1,167.67,32574.0,162.3689,162.8835,162.2524,162.8059,32574.0
2022-05-26 11:30:00,167.69,168.47,167.61,168.11,56127.0,162.8253,163.5826,162.7476,163.2331,56127.0
2022-05-26 11:40:00,168.06,168.55,167.94,168.54,76905.0,163.1845,163.6603,163.068,163.6506,76905.0
2022-05-26 11:50:00,168.5,168.95,168.31,168.79,60931.0,163.6118,164.0487,163.4273,163.8934,60931.0
2022-05-26 12:00:00,168.72,169.46,168.64,169.46,61074.0,163.8254,164.5439,163.7477,164.5439,61074.0
2022-05-26 12:10:00,169.45,169.9,169.4,169.72,34218.0,164.5342,164.9712,164.4857,164.7964,34218.0
2022-05-26 12:20:00,169.75,170.44,169.72,170.38,45787.0,164.8255,165.4955,164.7964,165.4372,45787.0
2022-05-26 12:30:00,170.42,171.15,170.05,171.15,78615.0,165.4761,166.1849,165.1168,166.1849,78615.0
2022-05-26 12:40:00,171.14,171.3,170.48,171.2,64601.0,166.1752,166.3305,165.5343,166.2335,64601.0
2022-05-26 12:50:00,171.22,171.36,170.88,171.35,47280.0,166.2529,166.3888,165.9227,166.3791,47280.0
2022-05-26 13:00:00,171.34,171.49,170.96,171.46,45251.0,166.3694,166.515,166.0004,166.4859,45251.0
2022-05-26 13:10:00,171.46,171.62,171.06,171.58,39266.0,166.4859,166.6413,166.0975,166.6024,39266.0
2022-05-26 13:20:00,171.62,171.69,170.82,170.84,53421.0,166.6413,166.7092,165.8645,165.8839,53421.0
2022-05-26 13:30:00,170.88,171.1,170.77,170.9,58780.0,165.9227,166.1364,165.8159,165.9422,58780.0
2022-05-26 13:40:00,170.87,171.23,170.46,171.19,23798.0,165.913,166.2626,165.5149,166.2237,23798.0
2022-05-26 13:50:00,171.19,171.4,170.95,171.29,28286.0,166.2237,166.4276,165.9907,166.3208,28286.0
2022-05-26 14:00:00,171.28,171.54,171.15,171.52,41416.0,166.3111,166.5636,166.1849,166.5442,41416.0
2022-05-26 14:10:00,171.49,171.49,171.02,171.06,17337.0,166.515,166.515,166.0587,166.0975,17337.0
2022-05-26 14:20:00,171.07,171.23,170.79,170.89,15457.0,166.1072,166.2626,165.8353,165.9324,15457.0
2022-05-26 14:30:00,170.89,170.98,170.48,170.61,19159.0,165.9324,166.0198,165.5343,165.6606,19159.0
2022-05-26 14:40:00,170.61,171.13,170.46,171.03,34910.0,165.6606,166.1655,165.5149,166.0684,34910.0
2022-05-26 14:50:00,171.03,171.35,170.98,171.09,23009.0,166.0684,166.3791,166.0198,166.1266,23009.0
2022-05-26 15:00:00,171.1,171.21,170.81,171.03,46656.0,166.1364,166.2432,165.8548,166.0684,46656.0
2022-05-26 15:10:00,171.03,171.05,170.53,170.85,88817.0,166.0684,166.0878,165.5829,165.8936,88817.0
2022-05-26 15:20:00,170.84,170.9,170.26,170.47,89540.0,165.8839,165.9422,165.3207,165.5246,89540.0
2022-05-26 15:30:00,170.41,170.82,170.38,170.82,46497.0,165.4664,165.8645,165.4372,165.8645,46497.0
2022-05-26 15:40:00,170.79,171.29,170.79,171.2,94532.0,165.8353,166.3208,165.8353,166.2335,94532.0
2022-05-26 15:50:00,171.27,171.52,169.97,170.17,220000.0,166.3014,166.5442,165.0391,165.2333,220000.0
2022-05-27 09:30:00,170.29,174.0,170.29,173.75,132224.0,165.3498,168.9522,165.3498,168.7095,132224.0
2022-05-27 09:40:00,173.95,176.06,173.82,175.82,115873.0,168.9037,170.9525,168.7774,170.7194,115873.0
2022-05-27 09:50:00,175.82,177.0,175.5,175.84,86034.0,170.7194,171.8652,170.4087,170.7388,86034.0
2022-05-27 10:00:00,175.63,175.7,174.0,174.56,60286.0,170.5349,170.6029,168.9522,169.496,60286.0
2022-05-27 10:10:00,174.59,174.68,173.94,174.22,26350.0,169.5251,169.6125,168.894,169.1658,26350.0
2022-05-27 10:20:00,174.27,174.27,172.67,173.09,55725.0,169.2144,169.2144,167.6608,168.0686,55725.0
2022-05-27 10:30:00,173.02,173.46,172.62,172.86,23784.0,168.0007,168.4279,167.6123,167.8453,23784.0
2022-05-27 10:40:00,172.79,172.84,172.3,172.65,11512.0,167.7773,167.8259,167.3015,167.6414,11512.0
2022-05-27 10:50:00,172.79,172.83,171.83,172.12,9742.0,167.7773,167.8162,166.8452,167.1268,9742.0
2022-05-27 11:00:00,172.04,172.45,171.6,172.35,14988.0,167.0491,167.4472,166.6218,167.3501,14988.0
2022-05-27 11:10:00,172.25,172.63,172.02,172.44,15517.0,167.253,167.622,167.0297,167.4375,15517.0
2022-05-27 11:20:00,172.39,172.91,172.22,172.51,25814.0,167.3889,167.8938,167.2239,167.5054,25814.0
2022-05-27 11:30:00,172.49,172.6,172.26,172.4,11965.0,167.486,167.5928,167.2627,167.3986,11965.0
2022-05-27 11:40:00,172.44,172.87,172.39,172.67,13417.0,167.4375,167.855,167.3889,167.6608,13417.0
2022-05-27 11:50:00,172.68,172.83,172.49,172.53,10984.0,167.6705,167.8162,167.486,167.5249,10984.0
2022-05-27 12:00:00,172.62,172.78,172.5,172.7,12533.0,167.6123,167.7676,167.4957,167.6899,12533.0
2022-05-27 12:10:00,172.7,173.22,172.6,172.73,19752.0,167.6899,168.1948,167.5928,167.7191,19752.0
2022-05-27 12:20:00,172.85,172.88,172.56,172.8,10573.0,167.8356,167.8647,167.554,167.787,10573.0
2022-05-27 12:30:00,172.8,172.83,172.39,172.49,8837.0,167.787,167.8162,167.3889,167.486,8837.0
2022-05-27 12:40:00,172.36,172.6,171.93,171.94,16813.0,167.3598,167.5928,166.9423,166.952,16813.0
2022-05-27 12:50:00,171.96,172.3,171.6,172.28,23320.0,166.9714,167.3015,166.6218,167.2821,23320.0
2022-05-27 13:00:00,172.28,172.32,171.62,171.82,13219.0,167.2821,167.321,166.6413,166.8355,13219.0
2022-05-27 13:10:00,171.82,171.98,171.69,171.73,6154.0,166.8355,166.9908,166.7092,166.7481,6154.0
2022-05-27 13:20:00,171.72,171.87,171.52,171.55,9239.0,166.7384,166.884,166.5442,166.5733,9239.0
2022-05-27 13:30:00,171.62,171.66,171.2,171.29,14448.0,166.6413,166.6801,166.2335,166.3208,14448.0
2022-05-27 13:40:00,171.34,171.52,171.11,171.52,12404.0,166.3694,166.5442,166.1461,166.5442,12404.0
2022-05-27 13:50:00,171.5,171.67,171.32,171.49,7503.0,166.5247,166.6898,166.35,166.515,7503.0
2022-05-27 14:00:00,171.47,171.53,171.24,171.47,7381.0,166.4956,166.5539,166.2723,166.4956,7381.0
2022-05-27 14:10:00,171.49,171.69,171.46,171.66,6486.0,166.515,166.7092,166.4859,166.6801,6486.0
2022-05-27 14:20:00,171.61,171.88,171.5,171.76,8560.0,166.6316,166.8937,166.5247,166.7772,8560.0
2022-05-27 14:30:00,171.8,172.1,171.65,171.7,15750.0,166.816,167.1073,166.6704,166.7189,15750.0
2022-05-27 14:40:00,171.66,171.99,171.57,171.76,8871.0,166.6801,167.0005,166.5927,166.7772,8871.0
2022-05-27 14:50:00,171.78,172.01,171.73,171.89,12444.0,166.7966,167.02,166.7481,166.9034,12444.0
2022-05-27 15:00:00,171.89,172.4,171.86,172.38,13646.0,166.9034,167.3986,166.8743,167.3792,13646.0
2022-05-27 15:10:00,172.34,172.42,172.18,172.37,17620.0,167.3404,167.4181,167.185,167.3695,17620.0
2022-05-27 15:20:00,172.35,172.88,172.19,172.84,37150.0,167.3501,167.8647,167.1947,167.8259,37150.0
2022-05-27 15:30:00,172.81,173.09,172.58,172.7,27327.0,167.7967,168.0686,167.5734,167.6899,27327.0
2022-05-27 15:40:00,172.69,172.76,172.46,172.65,26003.0,167.6802,167.7482,167.4569,167.6414,26003.0
2022-05-27 15:50:00,172.75,172.9,172.23,172.56,161201.0,167.7385,167.8841,167.2336,167.554,161201.0
2022-05-31 09:30:00,171.05,171.44,169.55,169.8,62670.0,166.0878,166.4665,164.6313,164.8741,62670.0
2022-05-31 09:40:00,169.7,170.44,169.43,169.83,39449.0,164.777,165.4955,164.5148,164.9032,39449.0
2022-05-31 09:50:00,169.86,170.63,169.75,170.15,25059.0,164.9323,165.68,164.8255,165.2139,25059.0
2022-05-31 10:00:00,170.19,170.19,168.34,168.34,22204.0,165.2528,165.2528,163.4564,163.4564,22204.0
2022-05-31 10:10:00,168.45,170.56,168.32,170.56,15296.0,163.5632,165.612,163.437,165.612,15296.0
2022-05-31 10:20:00,170.61,171.18,170.51,170.52,14055.0,165.6606,166.214,165.5635,165.5732,14055.0
2022-05-31 10:30:00,170.58,170.85,169.75,170.29,20731.0,165.6314,165.8936,164.8255,165.3498,20731.0
2022-05-31 10:40:00,170.27,170.85,170.26,170.64,18406.0,165.3304,165.8936,165.3207,165.6897,18406.0
2022-05-31 10:50:00,170.59,171.27,170.56,171.06,20934.0,165.6411,166.3014,165.612,166.0975,20934.0
2022-05-31 11:00:00,171.02,171.38,170.32,170.7,11550.0,166.0587,166.4082,165.379,165.748,11550.0
2022-05-31 11:10:00,170.63,170.79,170.34,170.56,11989.0,165.68,165.8353,165.3984,165.612,11989.0
2022-05-31 11:20:00,170.46,170.72,170.32,170.53,11568.0,165.5149,165.7674,165.379,165.5829,11568.0
2022-05-31 11:30:00,170.35,170.5,169.94,170.26,18069.0,165.4081,165.5538,165.01,165.3207,18069.0
2022-05-31 11:40:00,170.32,171.0,170.06,171.0,15282.0,165.379,166.0393,165.1265,166.0393,15282.0
2022-05-31 11:50:00,171.03,171.3,170.89,171.19,13511.0,166.0684,166.3305,165.9324,166.2237,13511.0
2022-05-31 12:00:00,171.29,171.82,171.28,171.3,12966.0,166.3208,166.8355,166.3111,166.3305,12966.0
2022-05-31 12:10:00,171.25,171.4,171.05,171.24,11564.0,166.282,166.4276,166.0878,166.2723,11564.0
2022-05-31 12:20:00,171.25,171.31,170.63,171.07,10638.0,166.282,166.3403,165.68,166.1072,10638.0
2022-05-31 12:30:00,171.05,171.48,171.01,171.36,8909.0,166.0878,166.5053,166.049,166.3888,8909.0
2022-05-31 12:40:00,171.3,171.63,171.22,171.33,8218.0,166.3305,166.651,166.2529,166.3597,8218.0
2022-05-31 12:50:00,171.38,171.69,171.31,171.31,8221.0,166.4082,166.7092,166.3403,166.3403,8221.0
2022-05-31 13:00:00,171.29,171.57,170.94,171.48,19801.0,166.3208,166.5927,165.981,166.5053,19801.0
2022-05-31 13:10:00,171.43,171.43,170.75,170.92,19761.0,166.4568,166.4568,165.7965,165.9616,19761.0
2022-05-31 13:20:00,170.89,171.17,170.78,171.0,8400.0,165.9324,166.2043,165.8256,166.0393,8400.0
2022-05-31 13:30:00,170.92,171.49,170.85,171.4,8215.0,165.9616,166.515,165.8936,166.4276,8215.0
2022-05-31 13:40:00,171.41,171.82,171.23,171.68,9230.0,166.4374,166.8355,166.2626,166.6995,9230.0
2022-05-31 13:50:00,171.74,172.6,171.66,172.53,11016.0,166.7578,167.5928,166.6801,167.5249,11016.0
2022-05-31 14:00:00,172.49,172.68,172.17,172.52,10996.0,167.486,167.6705,167.1753,167.5152,10996.0
2022-05-31 14:10:00,172.53,172.72,172.33,172.64,11969.0,167.5249,167.7094,167.3307,167.6317,11969.0
2022-05-31 14:20:00,172.74,172.89,172.04,172.27,27425.0,167.7288,167.8744,167.0491,167.2724,27425.0
2022-05-31 14:30:00,172.23,172.38,171.98,172.16,8471.0,167.2336,167.3792,166.9908,167.1656,8471.0
2022-05-31 14:40:00,172.11,172.11,171.13,171.25,14508.0,167.1171,167.1171,166.1655,166.282,14508.0
2022-05-31 14:50:00,171.21,171.4,170.96,171.2,30356.0,166.2432,166.4276,166.0004,166.2335,30356.0
2022-05-31 15:00:00,171.17,171.34,170.87,171.3,19250.0,166.2043,166.3694,165.913,166.3305,19250.0
2022-05-31 15:10:00,171.3,171.72,170.95,171.32,12690.0,166.3305,166.7384,165.9907,166.35,12690.0
2022-05-31 15:20:00,171.37,171.96,171.37,171.82,20251.0,166.3985,166.9714,166.3985,166.8355,20251.0
2022-05-31 15:30:00,171.74,172.12,171.74,171.8,17138.0,166.7578,167.1268,166.7578,166.816,17138.0
2022-05-31 15:40:00,171.75,171.86,171.36,171.7,32408.0,166.7675,166.8743,166.3888,166.7189,32408.0
2022-05-31 15:50:00,171.6,172.37,171.14,171.6,261447.0,166.6218,167.3695,166.1752,166.6218,261447.0
2022-06-01 09:30:00,172.54,174.0,170.91,170.92,81420.0,167.5346,168.9522,165.9519,165.9616,81420.0
2022-06-01 09:40:00,171.04,172.2,170.86,171.68,21072.0,166.0781,167.2044,165.9033,166.6995,21072.0
2022-06-01 09:50:00,171.64,172.02,170.65,170.94,23910.0,166.6607,167.0297,165.6994,165.981,23910.0
2022-06-01 10:00:00,171.21,171.77,170.55,170.76,30202.0,166.2432,166.7869,165.6023,165.8062,30202.0
2022-06-01 10:10:00,170.79,171.02,169.42,169.61,26928.0,165.8353,166.0587,164.5051,164.6896,26928.0
2022-06-01 10:20:00,169.59,169.79,169.13,169.26,37462.0,164.6702,164.8644,164.2235,164.3497,37462.0
2022-06-01 10:30:00,169.2,169.44,168.88,169.25,16878.0,164.2915,164.5245,163.9808,164.34,16878.0
2022-06-01 10:40:00,169.33,169.74,169.26,169.35,14846.0,164.4177,164.8158,164.3497,164.4371,14846.0
2022-06-01 10:50:00,169.17,170.05,169.17,169.88,15531.0,164.2623,165.1168,164.2623,164.9517,15531.0
2022-06-01 11:00:00,169.84,169.9,169.02,169.09,13989.0,164.9129,164.9712,164.1167,164.1847,13989.0
2022-06-01 11:10:00,169.07,169.51,168.92,169.09,16954.0,164.1652,164.5925,164.0196,164.1847,16954.0
2022-06-01 11:20:00,168.87,168.99,168.39,168.48,17276.0,163.971,164.0876,163.505,163.5924,17276.0
2022-06-01 11:30:00,168.45,168.61,168.0,168.17,10651.0,163.5632,163.7186,163.1263,163.2914,10651.0
2022-06-01 11:40:00,168.11,168.42,167.86,168.41,21312.0,163.2331,163.5341,162.9903,163.5244,21312.0
2022-06-01 11:50:00,168.38,168.84,168.36,168.54,7566.0,163.4953,163.9419,163.4758,163.6506,7566.0
2022-06-01 12:00:00,168.49,168.63,168.23,168.43,10274.0,163.6021,163.738,163.3496,163.5438,10274.0
2022-06-01 12:10:00,168.43,168.88,168.13,168.84,15915.0,163.5438,163.9808,163.2525,163.9419,15915.0
2022-06-01 12:20:00,168.89,168.94,168.69,168.81,8186.0,163.9905,164.039,163.7963,163.9128,8186.0
2022-06-01 12:30:00,168.74,169.26,168.74,169.07,6420.0,163.8448,164.3497,163.8448,164.1652,6420.0
2022-06-01 12:40:00,169.08,169.24,168.85,168.85,7663.0,164.175,164.3303,163.9516,163.9516,7663.0
2022-06-01 12:50:00,168.83,169.81,168.66,169.54,16715.0,163.9322,164.8838,163.7671,164.6216,16715.0
2022-06-01 13:00:00,169.54,170.08,169.5,170.04,28791.0,164.6216,165.1459,164.5828,165.1071,28791.0
2022-06-01 13:10:00,170.07,170.33,169.98,170.16,16815.0,165.1362,165.3887,165.0488,165.2236,16815.0
2022-06-01 13:20:00,170.17,170.35,169.69,170.29,14828.0,165.2333,165.4081,164.7673,165.3498,14828.0
2022-06-01 13:30:00,170.24,170.64,170.11,170.59,13697.0,165.3013,165.6897,165.1751,165.6411,13697.0
2022-06-01 13:40:00,170.57,170.77,170.5,170.53,8569.0,165.6217,165.8159,165.5538,165.5829,8569.0
2022-06-01 13:50:00,170.56,171.06,170.52,170.89,12150.0,165.612,166.0975,165.5732,165.9324,12150.0
2022-06-01 14:00:00,170.7,171.07,170.7,170.98,9499.0,165.748,166.1072,165.748,166.0198,9499.0
2022-06-01 14:10:00,171.0,171.27,170.84,170.93,11796.0,166.0393,166.3014,165.8839,165.9713,11796.0
2022-06-01 14:20:00,170.85,171.78,170.74,171.61,15309.0,165.8936,166.7966,165.7868,166.6316,15309.0
2022-06-01 14:30:00,171.6,171.64,171.03,171.03,9727.0,166.6218,166.6607,166.0684,166.0684,9727.0
2022-06-01 14:40:00,171.06,171.25,170.94,171.02,10465.0,166.0975,166.282,165.981,166.0587,10465.0
2022-06-01 14:50:00,171.01,171.02,170.22,170.44,19093.0,166.049,166.0587,165.2819,165.4955,19093.0
2022-06-01 15:00:00,170.48,171.15,170.47,171.05,23092.0,165.5343,166.1849,165.5246,166.0878,23092.0
2022-06-01 15:10:00,171.03,171.3,170.94,171.28,13874.0,166.0684,166.3305,165.981,166.3111,13874.0
2022-06-01 15:20:00,171.3,171.38,171.08,171.15,10126.0,166.3305,166.4082,166.1169,166.1849,10126.0
2022-06-01 15:30:00,171.0,171.55,170.96,171.55,29877.0,166.0393,166.5733,166.0004,166.5733,29877.0
2022-06-01 15:40:00,171.57,171.64,171.07,171.54,30988.0,166.5927,166.6607,166.1072,166.5636,30988.0
2022-06-01 15:50:00,171.58,171.94,170.49,170.59,130710.0,166.6024,166.952,165.544,165.6411,130710.0
2022-06-02 09:30:00,170.69,173.65,170.38,172.27,66459.0,165.7382,168.6124,165.4372,167.2724,66459.0
2022-06-02 09:40:00,172.13,172.88,171.96,172.88,19004.0,167.1365,167.8647,166.9714,167.8647,19004.0
2022-06-02 09:50:00,172.78,172.78,171.55,172.48,18983.0,167.7676,167.7676,166.5733,167.4763,18983.0
2022-06-02 10:00:00,172.12,173.57,172.03,172.75,47558.0,167.1268,168.5347,167.0394,167.7385,47558.0
2022-06-02 10:10:00,172.77,173.83,172.7,172.82,27989.0,167.7579,168.7872,167.6899,167.8065,27989.0
2022-06-02 10:20:00,172.91,173.1,172.1,172.52,35738.0,167.8938,168.0783,167.1073,167.5152,35738.0
2022-06-02 10:30:00,172.41,173.1,172.23,173.04,25744.0,167.4083,168.0783,167.2336,168.0201,25744.0
2022-06-02 10:40:00,173.01,173.19,172.71,172.96,27075.0,167.9909,168.1657,167.6996,167.9424,27075.0
2022-06-02 10:50:00,173.02,173.22,172.73,172.77,12919.0,168.0007,168.1948,167.7191,167.7579,12919.0
2022-06-02 11:00:00,172.54,172.89,172.11,172.21,8870.0,167.5346,167.8744,167.1171,167.2142,8870.0
2022-06-02 11:10:00,172.33,172.68,171.91,171.91,12017.0,167.3307,167.6705,166.9229,166.9229,12017.0
2022-06-02 11:20:00,171.94,172.05,171.52,171.86,16739.0,166.952,167.0588,166.5442,166.8743,16739.0
2022-06-02 11:30:00,171.92,171.99,171.32,171.57,18979.0,166.9326,167.0005,166.35,166.5927,18979.0
2022-06-02 11:40:00,171.61,172.54,171.55,172.52,9243.0,166.6316,167.5346,166.5733,167.5152,9243.0
2022-06-02 11:50:00,172.59,172.65,172.2,172.28,12434.0,167.5831,167.6414,167.2044,167.2821,12434.0
2022-06-02 12:00:00,172.26,172.28,171.73,171.73,11843.0,167.2627,167.2821,166.7481,166.7481,11843.0
2022-06-02 12:10:00,172.0,172.07,171.76,172.03,5562.0,167.0102,167.0782,166.7772,167.0394,5562.0
2022-06-02 12:20:00,171.99,172.74,171.99,172.71,9712.0,167.0005,167.7288,167.0005,167.6996,9712.0
2022-06-02 12:30:00,172.71,173.37,172.65,173.3,14213.0,167.6996,168.3405,167.6414,168.2725,14213.0
2022-06-02 12:40:00,173.14,173.2,172.44,172.57,12761.0,168.1172,168.1754,167.4375,167.5637,12761.0
2022-06-02 12:50:00,172.65,173.0,172.65,173.0,8436.0,167.6414,167.9812,167.6414,167.9812,8436.0
2022-06-02 13:00:00,173.1,173.44,172.92,173.38,12599.0,168.0783,168.4085,167.9036,168.3502,12599.0
2022-06-02 13:10:00,173.38,173.53,173.02,173.19,12749.0,168.3502,168.4959,168.0007,168.1657,12749.0
2022-06-02 13:20:00,173.14,173.59,173.11,173.53,6244.0,168.1172,168.5541,168.088,168.4959,6244.0
2022-06-02 13:30:00,173.62,173.81,173.4,173.55,7943.0,168.5832,168.7677,168.3696,168.5153,7943.0
2022-06-02 13:40:00,173.43,173.82,173.27,173.75,6774.0,168.3988,168.7774,168.2434,168.7095,6774.0
2022-06-02 13:50:00,173.74,173.83,173.52,173.54,6634.0,168.6998,168.7872,168.4861,168.5056,6634.0
2022-06-02 14:00:00,173.62,174.0,173.46,174.0,9704.0,168.5832,168.9522,168.4279,168.9522,9704.0
2022-06-02 14:10:00,173.98,174.31,173.92,174.11,13316.0,168.9328,169.2532,168.8745,169.059,13316.0
2022-06-02 14:20:00,174.16,174.22,173.71,173.76,8576.0,169.1076,169.1658,168.6706,168.7192,8576.0
2022-06-02 14:30:00,173.84,173.96,173.7,173.96,10492.0,168.7969,168.9134,168.6609,168.9134,10492.0
2022-06-02 14:40:00,173.91,173.91,173.56,173.66,5622.0,168.8648,168.8648,168.525,168.6221,5622.0
2022-06-02 14:50:00,173.55,173.85,173.34,173.38,8615.0,168.5153,168.8066,168.3114,168.3502,8615.0
2022-06-02 15:00:00,173.44,174.08,173.35,173.96,21341.0,168.4085,169.0299,168.3211,168.9134,21341.0
2022-06-02 15:10:00,173.96,174.15,173.91,174.06,10846.0,168.9134,169.0979,168.8648,169.0105,10846.0
2022-06-02 15:20:00,174.1,174.26,173.5,173.79,28687.0,169.0493,169.2047,168.4667,168.7483,28687.0
2022-06-02 15:30:00,173.77,174.19,173.61,173.9,31284.0,168.7289,169.1367,168.5735,168.8551,31284.0
2022-06-02 15:40:00,173.92,174.27,173.88,174.02,43151.0,168.8745,169.2144,168.8357,168.9716,43151.0
2022-06-02 15:50:00,174.1,174.58,174.09,174.41,140265.0,169.0493,169.5154,169.0396,169.3503,140265.0
2022-06-03 09:30:00,172.79,173.79,171.85,172.58,41886.0,167.7773,168.7483,166.8646,167.5734,41886.0
2022-06-03 09:40:00,172.62,173.58,171.92,172.7,19110.0,167.6123,168.5444,166.9326,167.6899,19110.0
2022-06-03 09:50:00,172.43,173.95,172.31,173.78,11762.0,167.4278,168.9037,167.3112,168.7386,11762.0
2022-06-03 10:00:00,173.87,174.22,173.0,173.61,29949.0,168.826,169.1658,167.9812,168.5735,29949.0
2022-06-03 10:10:00,173.51,173.76,172.86,173.31,11246.0,168.4764,168.7192,167.8453,168.2822,11246.0
2022-06-03 10:20:00,173.15,174.0,172.98,173.8,9992.0,168.1269,168.9522,167.9618,168.758,9992.0
2022-06-03 10:30:00,173.8,173.96,173.27,173.61,44430.0,168.758,168.9134,168.2434,168.5735,44430.0
2022-06-03 10:40:00,173.52,174.17,173.27,174.01,14033.0,168.4861,169.1173,168.2434,168.9619,14033.0
2022-06-03 10:50:00,173.93,173.97,173.15,173.38,10711.0,168.8843,168.9231,168.1269,168.3502,10711.0
2022-06-03 11:00:00,173.37,173.41,172.51,172.8,21485.0,168.3405,168.3793,167.5054,167.787,21485.0
2022-06-03 11:10:00,172.76,173.0,172.5,172.88,11726.0,167.7482,167.9812,167.4957,167.8647,11726.0
2022-06-03 11:20:00,172.9,172.99,172.61,172.94,7111.0,167.8841,167.9715,167.6025,167.923,7111.0
2022-06-03 11:30:00,172.97,173.84,172.97,173.84,13719.0,167.9521,168.7969,167.9521,168.7969,13719.0
2022-06-03 11:40:00,173.77,174.01,173.52,173.62,11291.0,168.7289,168.9619,168.4861,168.5832,11291.0
2022-06-03 11:50:00,173.62,173.87,173.41,173.77,5756.0,168.5832,168.826,168.3793,168.7289,5756.0
2022-06-03 12:00:00,173.75,174.27,173.73,173.78,10279.0,168.7095,169.2144,168.6901,168.7386,10279.0
2022-06-03 12:10:00,173.73,174.06,173.6,173.6,9162.0,168.6901,169.0105,168.5638,168.5638,9162.0
2022-06-03 12:20:00,173.56,174.15,173.51,174.11,7983.0,168.525,169.0979,168.4764,169.059,7983.0
2022-06-03 12:30:00,174.14,174.54,173.96,174.49,6168.0,169.0882,169.4766,168.9134,169.428,6168.0
2022-06-03 12:40:00,174.5,174.51,174.08,174.24,5661.0,169.4377,169.4474,169.0299,169.1853,5661.0
2022-06-03 12:50:00,174.26,175.04,174.02,174.89,14190.0,169.2047,169.9621,168.9716,169.8164,14190.0
2022-06-03 13:00:00,174.91,175.4,174.74,175.32,16689.0,169.8358,170.3116,169.6708,170.2339,16689.0
2022-06-03 13:10:00,175.28,175.35,174.51,174.54,7000.0,170.1951,170.2631,169.4474,169.4766,7000.0
2022-06-03 13:20:00,174.5,175.11,174.46,175.11,12025.0,169.4377,170.03,169.3989,170.03,12025.0
2022-06-03 13:30:00,175.06,175.15,174.82,174.83,14929.0,169.9815,170.0689,169.7484,169.7581,14929.0
2022-06-03 13:40:00,174.78,175.01,174.32,174.84,17122.0,169.7096,169.9329,169.2629,169.7679,17122.0
2022-06-03 13:50:00,174.83,174.86,174.51,174.55,7018.0,169.7581,169.7873,169.4474,169.4863,7018.0
2022-06-03 14:00:00,174.5,174.92,174.36,174.8,8836.0,169.4377,169.8455,169.3018,169.729,8836.0
2022-06-03 14:10:00,174.86,175.1,174.71,175.02,8049.0,169.7873,170.0203,169.6416,169.9426,8049.0
2022-06-03 14:20:00,175.02,175.28,174.77,175.22,9264.0,169.9426,170.1951,169.6999,170.1368,9264.0
2022-06-03 14:30:00,175.21,175.21,174.39,174.39,6678.0,170.1271,170.1271,169.3309,169.3309,6678.0
2022-06-03 14:40:00,174.4,174.69,174.36,174.69,7207.0,169.3406,169.6222,169.3018,169.6222,7207.0
2022-06-03 14:50:00,174.65,174.65,174.11,174.16,43440.0,169.5834,169.5834,169.059,169.1076,43440.0
2022-06-03 15:00:00,174.16,174.43,173.86,173.86,21257.0,169.1076,169.3697,168.8163,168.8163,21257.0
2022-06-03 15:10:00,173.89,174.0,173.59,173.85,10473.0,168.8454,168.9522,168.5541,168.8066,10473.0
2022-06-03 15:20:00,173.87,174.53,173.74,174.53,10719.0,168.826,169.4668,168.6998,169.4668,10719.0
2022-06-03 15:30:00,174.46,174.52,174.14,174.15,31847.0,169.3989,169.4571,169.0882,169.0979,31847.0
2022-06-03 15:40:00,174.18,174.51,174.04,174.39,41924.0,169.127,169.4474,168.9911,169.3309,41924.0
2022-06-03 15:50:00,174.35,174.99,174.14,174.73,125696.0,169.2921,169.9135,169.0882,169.661,125696.0
2022-06-06 09:30:00,176.85,177.0,175.29,175.92,37266.0,171.7195,171.8652,170.2048,170.8165,37266.0
2022-06-06 09:40:00,175.91,177.01,175.6,177.01,28241.0,170.8068,171.8749,170.5058,171.8749,28241.0
2022-06-06 09:50:00,177.02,177.8,176.72,177.73,20864.0,171.8846,172.642,171.5933,172.574,20864.0
2022-06-06 10:00:00,177.86,178.98,177.64,178.81,24850.0,172.7002,173.7878,172.4866,173.6227,24850.0
2022-06-06 10:10:00,178.83,178.92,177.72,178.02,30655.0,173.6421,173.7295,172.5643,172.8556,30655.0
2022-06-06 10:20:00,178.01,178.47,177.94,178.01,20918.0,172.8459,173.2925,172.7779,172.8459,20918.0
2022-06-06 10:30:00,178.06,178.37,177.88,178.18,21322.0,172.8944,173.1954,172.7197,173.011,21322.0
2022-06-06 10:40:00,178.17,178.96,177.99,178.85,14582.0,173.0012,173.7683,172.8265,173.6615,14582.0
2022-06-06 10:50:00,178.93,179.09,178.39,178.55,10972.0,173.7392,173.8946,173.2149,173.3702,10972.0
2022-06-06 11:00:00,178.59,179.24,178.54,179.03,32593.0,173.4091,174.0402,173.3605,173.8363,32593.0
2022-06-06 11:10:00,178.95,178.99,177.67,177.89,18393.0,173.7586,173.7975,172.5158,172.7294,18393.0
2022-06-06 11:20:00,177.77,178.35,177.77,178.02,15556.0,172.6129,173.176,172.6129,172.8556,15556.0
2022-06-06 11:30:00,178.02,178.06,177.29,177.42,15249.0,172.8556,172.8944,172.1468,172.273,15249.0
2022-06-06 11:40:00,177.4,178.14,177.34,177.76,9773.0,172.2536,172.9721,172.1953,172.6031,9773.0
2022-06-06 11:50:00,177.78,178.08,177.72,178.07,3098.0,172.6226,172.9139,172.5643,172.9042,3098.0
2022-06-06 12:00:00,178.0,178.04,177.1,177.36,7153.0,172.8362,172.875,171.9623,172.2147,7153.0
2022-06-06 12:10:00,177.27,177.34,176.88,177.27,9296.0,172.1274,172.1953,171.7487,172.1274,9296.0
2022-06-06 12:20:00,177.26,177.34,176.89,176.9,6816.0,172.1176,172.1953,171.7584,171.7681,6816.0
2022-06-06 12:30:00,176.87,177.22,176.74,177.11,8082.0,171.739,172.0788,171.6127,171.972,8082.0
2022-06-06 12:40:00,177.09,177.32,176.93,177.17,12233.0,171.9526,172.1759,171.7972,172.0303,12233.0
2022-06-06 12:50:00,177.17,177.31,176.96,177.31,6661.0,172.0303,172.1662,171.8264,172.1662,6661.0
2022-06-06 13:00:00,177.29,177.32,177.08,177.15,7243.0,172.1468,172.1759,171.9429,172.0108,7243.0
2022-06-06 13:10:00,177.15,177.21,176.55,176.71,6795.0,172.0108,172.0691,171.4282,171.5836,6795.0
2022-06-06 13:20:00,176.67,176.94,176.6,176.94,6037.0,171.5448,171.8069,171.4768,171.8069,6037.0
2022-06-06 13:30:00,176.89,177.39,176.85,177.25,6726.0,171.7584,172.2439,171.7195,172.1079,6726.0
2022-06-06 13:40:00,177.22,177.42,177.18,177.38,10197.0,172.0788,172.273,172.04,172.2342,10197.0
2022-06-06 13:50:00,177.34,177.74,177.32,177.74,12092.0,172.1953,172.5837,172.1759,172.5837,12092.0
2022-06-06 14:00:00,177.73,177.88,177.41,177.47,11675.0,172.574,172.7197,172.2633,172.3216,11675.0
2022-06-06 14:10:00,177.51,177.53,177.04,177.31,8225.0,172.3604,172.3798,171.904,172.1662,8225.0
2022-06-06 14:20:00,177.23,177.23,176.55,176.67,16700.0,172.0885,172.0885,171.4282,171.5448,16700.0
2022-06-06 14:30:00,176.69,176.89,176.63,176.74,9263.0,171.5642,171.7584,171.5059,171.6127,9263.0
2022-06-06 14:40:00,176.82,177.21,176.82,177.09,6835.0,171.6904,172.0691,171.6904,171.9526,6835.0
2022-06-06 14:50:00,177.06,177.44,176.71,177.39,6537.0,171.9235,172.2924,171.5836,172.2439,6537.0
2022-06-06 15:00:00,177.33,177.52,176.99,176.99,15587.0,172.1856,172.3701,171.8555,171.8555,15587.0
2022-06-06 15:10:00,176.95,177.59,176.88,177.18,38140.0,171.8166,172.4381,171.7487,172.04,38140.0
2022-06-06 15:20:00,177.13,177.37,176.93,177.33,22085.0,171.9914,172.2245,171.7972,172.1856,22085.0
2022-06-06 15:30:00,177.31,177.52,177.05,177.23,29471.0,172.1662,172.3701,171.9137,172.0885,29471.0
2022-06-06 15:40:00,177.24,177.54,177.07,177.19,38182.0,172.0982,172.3895,171.9332,172.0497,38182.0
2022-06-06 15:50:00,177.21,177.83,177.21,177.6,114831.0,172.0691,172.6711,172.0691,172.4478,114831.0
2022-06-07 09:30:00,175.77,176.2,173.67,174.87,70415.0,170.6709,171.0884,168.6318,169.797,70415.0
2022-06-07 09:40:00,174.87,175.43,174.29,175.01,23806.0,169.797,170.3407,169.2338,169.9329,23806.0
2022-06-07 09:50:00,175.03,176.36,174.78,175.55,21057.0,169.9523,171.2438,169.7096,170.4573,21057.0
2022-06-07 10:00:00,175.55,176.46,175.22,176.0,39458.0,170.4573,171.3409,170.1368,170.8942,39458.0
2022-06-07 10:10:00,176.03,176.07,175.18,175.79,21456.0,170.9233,170.9622,170.098,170.6903,21456.0
2022-06-07 10:20:00,175.73,176.63,175.69,176.53,12152.0,170.632,171.5059,170.5932,171.4088,12152.0
2022-06-07 10:30:00,176.51,177.07,176.42,177.05,13329.0,171.3894,171.9332,171.302,171.9137,13329.0
2022-06-07 10:40:00,177.15,177.52,176.82,177.43,17018.0,172.0108,172.3701,171.6904,172.2827,17018.0
2022-06-07 10:50:00,177.37,177.37,176.62,176.62,7834.0,172.2245,172.2245,171.4962,171.4962,7834.0
2022-06-07 11:00:00,176.62,176.75,176.18,176.53,10667.0,171.4962,171.6224,171.069,171.4088,10667.0
2022-06-07 11:10:00,176.46,176.64,176.13,176.15,10449.0,171.3409,171.5156,171.0204,171.0398,10449.0
2022-06-07 11:20:00,176.16,176.27,175.94,176.21,15187.0,171.0496,171.1564,170.8359,171.0981,15187.0
2022-06-07 11:30:00,176.21,176.55,176.16,176.54,31160.0,171.0981,171.4282,171.0496,171.4185,31160.0
2022-06-07 11:40:00,176.53,176.6,176.11,176.11,10443.0,171.4088,171.4768,171.001,171.001,10443.0
2022-06-07 11:50:00,176.11,176.48,176.1,176.45,9233.0,171.001,171.3603,170.9913,171.3311,9233.0
2022-06-07 12:00:00,176.44,176.74,176.39,176.57,7191.0,171.3214,171.6127,171.2729,171.4477,7191.0
2022-06-07 12:10:00,176.53,176.53,176.0,176.12,11086.0,171.4088,171.4088,170.8942,171.0107,11086.0
2022-06-07 12:20:00,176.09,176.3,175.95,176.22,4800.0,170.9816,171.1855,170.8457,171.1078,4800.0
2022-06-07 12:30:00,176.26,176.48,176.05,176.45,8693.0,171.1467,171.3603,170.9428,171.3311,8693.0
2022-06-07 12:40:00,176.46,177.12,176.45,177.12,5764.0,171.3409,171.9817,171.3311,171.9817,5764.0
2022-06-07 12:50:00,177.18,177.23,176.85,176.97,16902.0,172.04,172.0885,171.7195,171.8361,16902.0
2022-06-07 13:00:00,177.01,177.25,176.96,177.23,5540.0,171.8749,172.1079,171.8264,172.0885,5540.0
2022-06-07 13:10:00,177.29,177.35,176.99,177.01,6319.0,172.1468,172.205,171.8555,171.8749,6319.0
2022-06-07 13:20:00,177.0,177.1,176.78,176.85,3961.0,171.8652,171.9623,171.6516,171.7195,3961.0
2022-06-07 13:30:00,176.95,177.01,176.67,176.83,9999.0,171.8166,171.8749,171.5448,171.7001,9999.0
2022-06-07 13:40:00,176.79,176.82,176.48,176.57,7734.0,171.6613,171.6904,171.3603,171.4477,7734.0
2022-06-07 13:50:00,176.59,176.67,176.4,176.54,4160.0,171.4671,171.5448,171.2826,171.4185,4160.0
2022-06-07 14:00:00,176.47,176.94,176.41,176.91,12493.0,171.3506,171.8069,171.2923,171.7778,12493.0
2022-06-07 14:10:00,176.94,177.2,176.88,177.05,8289.0,171.8069,172.0594,171.7487,171.9137,8289.0
2022-06-07 14:20:00,177.04,177.38,176.95,177.3,13567.0,171.904,172.2342,171.8166,172.1565,13567.0
2022-06-07 14:30:00,177.34,177.49,177.1,177.14,9139.0,172.1953,172.341,171.9623,172.0011,9139.0
2022-06-07 14:40:00,177.15,177.23,176.81,176.82,6451.0,172.0108,172.0885,171.6807,171.6904,6451.0
2022-06-07 14:50:00,176.84,176.96,176.66,176.96,11798.0,171.7098,171.8264,171.5351,171.8264,11798.0
2022-06-07 15:00:00,177.04,177.22,177.01,177.09,13071.0,171.904,172.0788,171.8749,171.9526,13071.0
2022-06-07 15:10:00,177.1,177.22,177.0,177.16,13204.0,171.9623,172.0788,171.8652,172.0205,13204.0
2022-06-07 15:20:00,177.16,177.24,177.0,177.16,17036.0,172.0205,172.0982,171.8652,172.0205,17036.0
2022-06-07 15:30:00,177.16,177.49,177.16,177.49,17446.0,172.0205,172.341,172.0205,172.341,17446.0
2022-06-07 15:40:00,177.49,177.67,177.29,177.62,39026.0,172.341,172.5158,172.1468,172.4672,39026.0
2022-06-07 15:50:00,177.61,177.83,177.11,177.18,108384.0,172.4575,172.6711,171.972,172.04,108384.0
2022-06-08 09:30:00,175.27,175.43,173.87,175.18,55438.0,170.1854,170.3407,168.826,170.098,55438.0
2022-06-08 09:40:00,175.12,175.68,173.99,175.53,20527.0,170.0397,170.5835,168.9425,170.4378,20527.0
2022-06-08 09:50:00,175.37,175.5,175.04,175.13,21594.0,170.2825,170.4087,169.9621,170.0494,21594.0
2022-06-08 10:00:00,175.22,175.48,174.82,174.92,13046.0,170.1368,170.3893,169.7484,169.8455,13046.0
2022-06-08 10:10:00,174.86,174.86,173.78,174.24,13756.0,169.7873,169.7873,168.7386,169.1853,13756.0
2022-06-08 10:20:00,174.28,174.97,174.14,174.24,10465.0,169.2241,169.8941,169.0882,169.1853,10465.0
2022-06-08 10:30:00,174.17,174.93,174.12,174.37,25634.0,169.1173,169.8552,169.0687,169.3115,25634.0
2022-06-08 10:40:00,174.46,174.94,174.37,174.83,7061.0,169.3989,169.865,169.3115,169.7581,7061.0
2022-06-08 10:50:00,174.89,174.91,174.04,174.06,11357.0,169.8164,169.8358,168.9911,169.0105,11357.0
2022-06-08 11:00:00,174.23,174.33,173.82,174.06,12251.0,169.1755,169.2726,168.7774,169.0105,12251.0
2022-06-08 11:10:00,173.95,174.73,173.95,174.67,11211.0,168.9037,169.661,168.9037,169.6028,11211.0
2022-06-08 11:20:00,174.66,174.82,174.49,174.66,11210.0,169.5931,169.7484,169.428,169.5931,11210.0
2022-06-08 11:30:00,174.66,174.83,174.53,174.59,6731.0,169.5931,169.7581,169.4668,169.5251,6731.0
2022-06-08 11:40:00,174.62,174.7,174.01,174.2,9575.0,169.5542,169.6319,168.9619,169.1464,9575.0
2022-06-08 11:50:00,174.15,174.39,174.14,174.28,6136.0,169.0979,169.3309,169.0882,169.2241,6136.0
2022-06-08 12:00:00,174.24,174.66,174.2,174.53,5145.0,169.1853,169.5931,169.1464,169.4668,5145.0
2022-06-08 12:10:00,174.56,174.75,174.41,174.55,8441.0,169.496,169.6805,169.3503,169.4863,8441.0
2022-06-08 12:20:00,174.55,174.55,173.9,174.09,18036.0,169.4863,169.4863,168.8551,169.0396,18036.0
2022-06-08 12:30:00,174.01,174.02,173.1,173.12,33735.0,168.9619,168.9716,168.0783,168.0978,33735.0
2022-06-08 12:40:00,173.09,173.26,172.89,173.16,39055.0,168.0686,168.2337,167.8744,168.1366,39055.0
2022-06-08 12:50:00,173.21,173.57,173.15,173.57,33881.0,168.1851,168.5347,168.1269,168.5347,33881.0
2022-06-08 13:00:00,173.55,173.55,173.15,173.33,23823.0,168.5153,168.5153,168.1269,168.3017,23823.0
2022-06-08 13:10:00,173.27,173.66,173.19,173.57,24421.0,168.2434,168.6221,168.1657,168.5347,24421.0
2022-06-08 13:20:00,173.52,173.58,173.0,173.07,15419.0,168.4861,168.5444,167.9812,168.0492,15419.0
2022-06-08 13:30:00,172.97,173.0,172.35,172.42,13518.0,167.9521,167.9812,167.3501,167.4181,13518.0
2022-06-08 13:40:00,172.43,173.32,172.36,173.2,10168.0,167.4278,168.2919,167.3598,168.1754,10168.0
2022-06-08 13:50:00,173.18,173.24,172.99,173.08,10350.0,168.156,168.2143,167.9715,168.0589,10350.0
2022-06-08 14:00:00,173.07,173.16,172.63,172.76,16468.0,168.0492,168.1366,167.622,167.7482,16468.0
2022-06-08 14:10:00,172.74,172.75,172.42,172.52,18106.0,167.7288,167.7385,167.4181,167.5152,18106.0
2022-06-08 14:20:00,172.46,172.76,172.37,172.63,9408.0,167.4569,167.7482,167.3695,167.622,9408.0
2022-06-08 14:30:00,172.54,172.68,172.37,172.43,8407.0,167.5346,167.6705,167.3695,167.4278,8407.0
2022-06-08 14:40:00,172.47,172.71,172.41,172.54,45321.0,167.4666,167.6996,167.4083,167.5346,45321.0
2022-06-08 14:50:00,172.53,172.65,172.2,172.36,17517.0,167.5249,167.6414,167.2044,167.3598,17517.0
2022-06-08 15:00:00,172.31,172.31,171.76,171.96,40873.0,167.3112,167.3112,166.7772,166.9714,40873.0
2022-06-08 15:10:00,171.86,172.3,171.83,172.06,10650.0,166.8743,167.3015,166.8452,167.0685,10650.0
2022-06-08 15:20:00,172.02,172.32,171.97,172.19,58074.0,167.0297,167.321,166.9811,167.1947,58074.0
2022-06-08 15:30:00,172.24,172.74,172.2,172.61,48061.0,167.2433,167.7288,167.2044,167.6025,48061.0
2022-06-08 15:40:00,172.64,172.99,172.42,172.43,54181.0,167.6317,167.9715,167.4181,167.4278,54181.0
2022-06-08 15:50:00,172.46,173.28,172.46,173.19,143891.0,167.4569,168.2531,167.4569,168.1657,143891.0
2022-06-09 09:30:00,173.32,173.32,169.57,169.57,39079.0,168.2919,168.2919,164.6507,164.6507,39079.0
2022-06-09 09:40:00,169.62,170.0,168.6,169.62,35911.0,164.6993,165.0683,163.7089,164.6993,35911.0
2022-06-09 09:50:00,169.63,169.85,168.87,169.37,22404.0,164.709,164.9226,163.971,164.4565,22404.0
2022-06-09 10:00:00,169.3,170.73,169.18,170.45,16536.0,164.3886,165.7771,164.2721,165.5052,16536.0
2022-06-09 10:10:00,170.27,170.56,170.0,170.46,21812.0,165.3304,165.612,165.0683,165.5149,21812.0
2022-06-09 10:20:00,170.53,171.14,170.53,170.94,15263.0,165.5829,166.1752,165.5829,165.981,15263.0
2022-06-09 10:30:00,171.22,171.52,170.95,171.1,12373.0,166.2529,166.5442,165.9907,166.1364,12373.0
2022-06-09 10:40:00,171.11,171.16,169.95,169.98,10905.0,166.1461,166.1946,165.0197,165.0488,10905.0
2022-06-09 10:50:00,169.88,170.13,169.6,169.77,17037.0,164.9517,165.1945,164.6799,164.8449,17037.0
2022-06-09 11:00:00,169.78,169.85,169.25,169.37,20238.0,164.8546,164.9226,164.34,164.4565,20238.0
2022-06-09 11:10:00,169.42,169.72,169.2,169.49,16333.0,164.5051,164.7964,164.2915,164.5731,16333.0
2022-06-09 11:20:00,169.73,169.91,169.6,169.79,9106.0,164.8061,164.9809,164.6799,164.8644,9106.0
2022-06-09 11:30:00,169.74,170.54,169.58,170.52,16390.0,164.8158,165.5926,164.6604,165.5732,16390.0
2022-06-09 11:40:00,170.51,170.76,170.09,170.09,11193.0,165.5635,165.8062,165.1557,165.1557,11193.0
2022-06-09 11:50:00,169.99,170.44,169.94,170.37,5485.0,165.0586,165.4955,165.01,165.4275,5485.0
2022-06-09 12:00:00,170.32,170.39,169.95,170.22,5882.0,165.379,165.4469,165.0197,165.2819,5882.0
2022-06-09 12:10:00,170.13,170.24,169.91,170.2,5528.0,165.1945,165.3013,164.9809,165.2625,5528.0
2022-06-09 12:20:00,170.24,170.65,170.22,170.64,11221.0,165.3013,165.6994,165.2819,165.6897,11221.0
2022-06-09 12:30:00,170.73,170.84,170.46,170.71,4850.0,165.7771,165.8839,165.5149,165.7577,4850.0
2022-06-09 12:40:00,170.69,170.94,170.67,170.72,2698.0,165.7382,165.981,165.7188,165.7674,2698.0
2022-06-09 12:50:00,170.73,171.15,170.67,171.13,8612.0,165.7771,166.1849,165.7188,166.1655,8612.0
2022-06-09 13:00:00,171.15,171.18,170.99,171.02,4702.0,166.1849,166.214,166.0295,166.0587,4702.0
2022-06-09 13:10:00,171.05,171.16,170.95,171.04,5430.0,166.0878,166.1946,165.9907,166.0781,5430.0
2022-06-09 13:20:00,171.12,171.14,170.46,170.5,6839.0,166.1558,166.1752,165.5149,165.5538,6839.0
2022-06-09 13:30:00,170.49,170.64,170.33,170.58,3141.0,165.544,165.6897,165.3887,165.6314,3141.0
2022-06-09 13:40:00,170.47,170.61,170.41,170.58,5378.0,165.5246,165.6606,165.4664,165.6314,5378.0
2022-06-09 13:50:00,170.7,171.15,170.66,171.14,5064.0,165.748,166.1849,165.7091,166.1752,5064.0
2022-06-09 14:00:00,171.08,171.22,170.92,171.07,10050.0,166.1169,166.2529,165.9616,166.1072,10050.0
2022-06-09 14:10:00,171.05,171.15,170.86,170.98,8831.0,166.0878,166.1849,165.9033,166.0198,8831.0
2022-06-09 14:20:00,170.97,171.06,170.55,170.69,6415.0,166.0101,166.0975,165.6023,165.7382,6415.0
2022-06-09 14:30:00,170.66,170.67,170.38,170.41,4170.0,165.7091,165.7188,165.4372,165.4664,4170.0
2022-06-09 14:40:00,170.41,170.45,170.18,170.36,9921.0,165.4664,165.5052,165.243,165.4178,9921.0
2022-06-09 14:50:00,170.38,170.45,170.06,170.06,8886.0,165.4372,165.5052,165.1265,165.1265,8886.0
2022-06-09 15:00:00,170.02,170.04,169.29,169.35,14565.0,165.0877,165.1071,164.3789,164.4371,14565.0
2022-06-09 15:10:00,169.36,169.37,168.92,169.08,15025.0,164.4468,164.4565,164.0196,164.175,15025.0
2022-06-09 15:20:00,169.11,169.21,168.55,168.55,12478.0,164.2041,164.3012,163.6603,163.6603,12478.0
2022-06-09 15:30:00,168.53,168.65,168.34,168.43,29694.0,163.6409,163.7574,163.4564,163.5438,29694.0
2022-06-09 15:40:00,168.44,168.46,168.0,168.11,49677.0,163.5535,163.5729,163.1263,163.2331,49677.0
2022-06-09 15:50:00,168.08,168.36,167.64,167.64,146466.0,163.204,163.4758,162.7767,162.7767,146466.0
2022-06-10 09:30:00,165.03,165.9,163.05,165.9,114225.0,160.2424,161.0872,158.3199,161.0872,114225.0
2022-06-10 09:40:00,165.94,167.02,164.95,165.0,76751.0,161.126,162.1747,160.1648,160.2133,76751.0
2022-06-10 09:50:00,164.97,165.54,164.9,165.08,17198.0,160.1842,160.7376,160.1162,160.291,17198.0
2022-06-10 10:00:00,164.99,165.01,163.18,163.2,61713.0,160.2036,160.223,158.4461,158.4655,61713.0
2022-06-10 10:10:00,163.17,164.17,163.06,163.59,41236.0,158.4364,159.4074,158.3296,158.8442,41236.0
2022-06-10 10:20:00,163.58,163.63,162.34,162.34,48376.0,158.8345,158.8831,157.6305,157.6305,48376.0
2022-06-10 10:30:00,162.32,163.03,162.29,162.46,19372.0,157.6111,158.3005,157.5819,157.747,19372.0
2022-06-10 10:40:00,162.35,163.22,162.07,163.14,20920.0,157.6402,158.485,157.3683,158.4073,20920.0
2022-06-10 10:50:00,163.28,163.51,162.64,162.64,17154.0,158.5432,158.7665,157.9218,157.9218,17154.0
2022-06-10 11:00:00,162.68,162.69,161.9,162.28,23373.0,157.9606,157.9703,157.2032,157.5722,23373.0
2022-06-10 11:10:00,162.26,162.4,161.86,162.29,16961.0,157.5528,157.6887,157.1644,157.5819,16961.0
2022-06-10 11:20:00,162.36,162.92,162.27,162.69,25146.0,157.6499,158.1937,157.5625,157.9703,25146.0
2022-06-10 11:30:00,162.69,162.95,161.8,161.8,42915.0,157.9703,158.2228,157.1061,157.1061,42915.0
2022-06-10 11:40:00,161.79,162.19,161.61,161.73,32035.0,157.0964,157.4848,156.9217,157.0382,32035.0
2022-06-10 11:50:00,161.69,162.28,161.5,162.17,9756.0,156.9993,157.5722,156.8148,157.4654,9756.0
2022-06-10 12:00:00,162.2,162.52,162.18,162.24,11845.0,157.4945,157.8053,157.4751,157.5334,11845.0
2022-06-10 12:10:00,162.23,162.28,161.79,161.9,11840.0,157.5237,157.5722,157.0964,157.2032,11840.0
2022-06-10 12:20:00,162.02,162.04,161.23,161.45,16962.0,157.3198,157.3392,156.5527,156.7663,16962.0
2022-06-10 12:30:00,161.44,161.5,160.98,161.09,21092.0,156.7566,156.8148,156.3099,156.4167,21092.0
2022-06-10 12:40:00,161.08,161.2,160.85,161.2,17510.0,156.407,156.5236,156.1837,156.5236,17510.0
2022-06-10 12:50:00,161.18,161.2,160.57,160.97,18909.0,156.5041,156.5236,155.9118,156.3002,18909.0
2022-06-10 13:00:00,161.06,161.06,160.66,160.83,20910.0,156.3876,156.3876,155.9992,156.1643,20910.0
2022-06-10 13:10:00,160.82,160.95,160.49,160.59,34623.0,156.1546,156.2808,155.8341,155.9312,34623.0
2022-06-10 13:20:00,160.62,160.99,160.58,160.96,61697.0,155.9604,156.3196,155.9215,156.2905,61697.0
2022-06-10 13:30:00,160.94,161.15,160.47,161.15,44799.0,156.2711,156.475,155.8147,156.475,44799.0
2022-06-10 13:40:00,161.16,161.78,160.96,161.76,23729.0,156.4847,157.0867,156.2905,157.0673,23729.0
2022-06-10 13:50:00,161.96,162.03,161.21,161.38,19293.0,157.2615,157.3295,156.5333,156.6983,19293.0
2022-06-10 14:00:00,161.4,161.44,161.05,161.44,28781.0,156.7178,156.7566,156.3779,156.7566,28781.0
2022-06-10 14:10:00,161.47,161.85,161.34,161.77,11623.0,156.7857,157.1547,156.6595,157.077,11623.0
2022-06-10 14:20:00,161.86,161.98,161.26,161.35,14727.0,157.1644,157.2809,156.5818,156.6692,14727.0
2022-06-10 14:30:00,161.39,161.6,161.26,161.31,12051.0,156.708,156.9119,156.5818,156.6304,12051.0
2022-06-10 14:40:00,161.17,161.65,161.08,161.65,10396.0,156.4944,156.9605,156.407,156.9605,10396.0
2022-06-10 14:50:00,161.64,162.06,161.53,161.89,13063.0,156.9508,157.3586,156.844,157.1935,13063.0
2022-06-10 15:00:00,161.86,162.15,161.4,161.42,57769.0,157.1644,157.446,156.7178,156.7372,57769.0
2022-06-10 15:10:00,161.36,161.75,161.29,161.56,21142.0,156.6789,157.0576,156.6109,156.8731,21142.0
2022-06-10 15:20:00,161.56,161.89,160.88,161.78,36936.0,156.8731,157.1935,156.2128,157.0867,36936.0
2022-06-10 15:30:00,161.76,161.76,161.2,161.32,69670.0,157.0673,157.0673,156.5236,156.6401,69670.0
2022-06-10 15:40:00,161.27,161.37,160.11,160.16,76047.0,156.5915,156.6886,155.4652,155.5137,76047.0
2022-06-10 15:50:00,160.14,160.61,159.76,159.8,244320.0,155.4943,155.9507,155.1253,155.1642,244320.0
2022-06-13 09:30:00,153.99,154.57,151.34,152.98,177183.0,149.5227,150.0859,146.9496,148.542,177183.0
2022-06-13 09:40:00,152.91,154.29,152.68,153.28,69153.0,148.474,149.814,148.2507,148.8333,69153.0
2022-06-13 09:50:00,153.26,153.52,152.09,152.17,49706.0,148.8139,149.0664,147.6778,147.7555,49706.0
2022-06-13 10:00:00,152.17,152.61,151.23,152.17,97455.0,147.7555,148.1828,146.8428,147.7555,97455.0
2022-06-13 10:10:00,152.24,152.39,150.31,150.31,72750.0,147.8235,147.9691,145.9495,145.9495,72750.0
2022-06-13 10:20:00,150.36,151.18,150.27,150.31,52355.0,145.998,146.7942,145.9106,145.9495,52355.0
2022-06-13 10:30:00,150.29,150.69,150.01,150.33,87655.0,145.9301,146.3184,145.6582,145.9689,87655.0
2022-06-13 10:40:00,150.33,150.54,149.87,150.22,97247.0,145.9689,146.1728,145.5222,145.8621,97247.0
2022-06-13 10:50:00,150.2,151.15,150.0,150.81,65325.0,145.8427,146.7651,145.6485,146.435,65325.0
2022-06-13 11:00:00,150.82,150.99,150.03,150.83,29404.0,146.4447,146.6097,145.6776,146.4544,29404.0
2022-06-13 11:10:00,150.83,151.86,150.61,151.86,37951.0,146.4544,147.4545,146.2408,147.4545,37951.0
2022-06-13 11:20:00,151.79,152.79,151.7,152.31,39416.0,147.3865,148.3575,147.2991,147.8915,39416.0
2022-06-13 11:30:00,152.3,153.06,152.3,153.06,46752.0,147.8817,148.6197,147.8817,148.6197,46752.0
2022-06-13 11:40:00,153.15,153.67,153.1,153.59,19934.0,148.7071,149.212,148.6585,149.1343,19934.0
2022-06-13 11:50:00,153.69,153.84,153.1,153.68,21226.0,149.2314,149.3771,148.6585,149.2217,21226.0
2022-06-13 12:00:00,153.69,153.88,152.87,153.16,36072.0,149.2314,149.4159,148.4352,148.7168,36072.0
2022-06-13 12:10:00,152.94,153.2,152.43,152.82,26337.0,148.5032,148.7556,148.008,148.3867,26337.0
2022-06-13 12:20:00,152.84,152.86,152.25,152.53,32207.0,148.4061,148.4255,147.8332,148.1051,32207.0
2022-06-13 12:30:00,152.53,154.21,152.43,153.79,104688.0,148.1051,149.7363,148.008,149.3285,104688.0
2022-06-13 12:40:00,153.76,153.81,153.2,153.24,39192.0,149.2994,149.3479,148.7556,148.7945,39192.0
2022-06-13 12:50:00,153.2,153.38,152.64,152.64,22357.0,148.7556,148.9304,148.2119,148.2119,22357.0
2022-06-13 13:00:00,152.66,152.72,152.34,152.42,22773.0,148.2313,148.2896,147.9206,147.9983,22773.0
2022-06-13 13:10:00,152.44,152.72,152.32,152.67,32210.0,148.0177,148.2896,147.9012,148.241,32210.0
2022-06-13 13:20:00,152.69,152.72,152.28,152.56,36790.0,148.2604,148.2896,147.8623,148.1342,36790.0
2022-06-13 13:30:00,152.51,152.71,152.22,152.64,33223.0,148.0857,148.2798,147.8041,148.2119,33223.0
2022-06-13 13:40:00,152.69,153.72,152.67,153.63,32794.0,148.2604,149.2605,148.241,149.1732,32794.0
2022-06-13 13:50:00,153.61,153.75,153.24,153.7,17363.0,149.1537,149.2897,148.7945,149.2411,17363.0
2022-06-13 14:00:00,153.69,153.79,153.41,153.41,21258.0,149.2314,149.3285,148.9595,148.9595,21258.0
2022-06-13 14:10:00,153.35,153.35,152.84,153.28,21301.0,148.9013,148.9013,148.4061,148.8333,21301.0
2022-06-13 14:20:00,153.37,153.68,153.3,153.41,34279.0,148.9207,149.2217,148.8527,148.9595,34279.0
2022-06-13 14:30:00,153.41,153.71,152.8,153.58,30933.0,148.9595,149.2508,148.3672,149.1246,30933.0
2022-06-13 14:40:00,153.63,154.23,153.61,153.63,48650.0,149.1732,149.7558,149.1537,149.1732,48650.0
2022-06-13 14:50:00,153.59,153.69,153.29,153.45,33555.0,149.1343,149.2314,148.843,148.9984,33555.0
2022-06-13 15:00:00,153.42,153.63,153.03,153.21,54779.0,148.9693,149.1732,148.5906,148.7653,54779.0
2022-06-13 15:10:00,153.22,153.98,152.77,153.42,68707.0,148.7751,149.513,148.3381,148.9693,68707.0
2022-06-13 15:20:00,153.35,153.53,152.26,152.29,136679.0,148.9013,149.0761,147.8429,147.872,136679.0
2022-06-13 15:30:00,152.32,152.63,151.9,151.9,97898.0,147.9012,148.2022,147.4933,147.4933,97898.0
2022-06-13 15:40:00,151.9,152.72,151.71,152.48,228820.0,147.4933,148.2896,147.3089,148.0565,228820.0
2022-06-13 15:50:00,152.52,152.53,151.56,152.1,268665.0,148.0954,148.1051,147.1632,147.6875,268665.0
2022-06-14 09:30:00,153.86,154.73,152.37,152.85,79547.0,149.3965,150.2412,147.9497,148.4158,79547.0
2022-06-14 09:40:00,152.79,152.81,151.05,151.15,40303.0,148.3575,148.3769,146.668,146.7651,40303.0
2022-06-14 09:50:00,151.09,151.89,150.49,151.8,54802.0,146.7068,147.4836,146.1243,147.3962,54802.0
2022-06-14 10:00:00,151.75,152.31,151.0,151.0,38804.0,147.3477,147.8915,146.6195,146.6195,38804.0
2022-06-14 10:10:00,150.98,151.78,150.88,151.08,31837.0,146.6,147.3768,146.5029,146.6971,31837.0
2022-06-14 10:20:00,150.93,151.13,150.62,150.72,34731.0,146.5515,146.7457,146.2505,146.3476,34731.0
2022-06-14 10:30:00,150.83,151.55,150.72,150.75,24333.0,146.4544,147.1535,146.3476,146.3767,24333.0
2022-06-14 10:40:00,150.7,151.18,150.28,151.08,24415.0,146.3282,146.7942,145.9203,146.6971,24415.0
2022-06-14 10:50:00,151.07,151.7,151.0,151.61,21936.0,146.6874,147.2991,146.6195,147.2118,21936.0
2022-06-14 11:00:00,151.54,152.19,151.12,151.35,32068.0,147.1438,147.7749,146.736,146.9593,32068.0
2022-06-14 11:10:00,151.36,151.38,150.8,150.81,21031.0,146.969,146.9884,146.4253,146.435,21031.0
2022-06-14 11:20:00,150.82,151.51,150.48,151.08,41044.0,146.4447,147.1147,146.1145,146.6971,41044.0
2022-06-14 11:30:00,151.03,151.55,150.89,151.26,30661.0,146.6486,147.1535,146.5126,146.8719,30661.0
2022-06-14 11:40:00,151.32,151.81,151.22,151.76,23181.0,146.9302,147.406,146.8331,147.3574,23181.0
2022-06-14 11:50:00,151.74,152.2,151.56,152.16,20670.0,147.338,147.7846,147.1632,147.7458,20670.0
2022-06-14 12:00:00,152.11,152.28,151.64,151.76,49184.0,147.6973,147.8623,147.2409,147.3574,49184.0
2022-06-14 12:10:00,151.78,152.34,151.66,152.31,30921.0,147.3768,147.9206,147.2603,147.8915,30921.0
2022-06-14 12:20:00,152.31,152.79,152.3,152.78,37484.0,147.8915,148.3575,147.8817,148.3478,37484.0
2022-06-14 12:30:00,152.79,152.79,152.15,152.29,27156.0,148.3575,148.3575,147.7361,147.872,27156.0
2022-06-14 12:40:00,152.26,152.79,152.03,152.79,18211.0,147.8429,148.3575,147.6196,148.3575,18211.0
2022-06-14 12:50:00,152.81,153.38,152.73,153.38,22714.0,148.3769,148.9304,148.2993,148.9304,22714.0
2022-06-14 13:00:00,153.42,153.59,153.01,153.59,37915.0,148.9693,149.1343,148.5711,149.1343,37915.0
2022-06-14 13:10:00,153.57,154.1,153.27,153.97,24150.0,149.1149,149.6295,148.8236,149.5033,24150.0
2022-06-14 13:20:00,153.97,154.17,153.49,153.51,16932.0,149.5033,149.6975,149.0372,149.0566,16932.0
2022-06-14 13:30:00,153.49,153.52,152.81,152.88,21026.0,149.0372,149.0664,148.3769,148.4449,21026.0
2022-06-14 13:40:00,152.85,152.89,152.05,152.14,23711.0,148.4158,148.4546,147.639,147.7264,23711.0
2022-06-14 13:50:00,152.18,152.56,152.08,152.46,11077.0,147.7652,148.1342,147.6681,148.0371,11077.0
2022-06-14 14:00:00,152.44,153.31,152.44,153.24,11062.0,148.0177,148.8624,148.0177,148.7945,11062.0
2022-06-14 14:10:00,153.23,153.24,152.68,152.68,18330.0,148.7848,148.7945,148.2507,148.2507,18330.0
2022-06-14 14:20:00,152.68,153.18,152.67,153.06,18343.0,148.2507,148.7362,148.241,148.6197,18343.0
2022-06-14 14:30:00,153.02,153.13,152.79,153.01,15246.0,148.5809,148.6877,148.3575,148.5711,15246.0
2022-06-14 14:40:00,152.96,152.96,152.06,152.12,25124.0,148.5226,148.5226,147.6487,147.707,25124.0
2022-06-14 14:50:00,152.09,152.25,151.94,152.03,23981.0,147.6778,147.8332,147.5322,147.6196,23981.0
2022-06-14 15:00:00,152.01,152.07,151.6,151.65,29290.0,147.6002,147.6584,147.2021,147.2506,29290.0
2022-06-14 15:10:00,151.59,151.68,151.02,151.06,36753.0,147.1923,147.2797,146.6389,146.6777,36753.0
2022-06-14 15:20:00,151.08,151.74,151.08,151.66,34000.0,146.6971,147.338,146.6971,147.2603,34000.0
2022-06-14 15:30:00,151.71,152.57,151.67,152.41,64132.0,147.3089,148.1439,147.27,147.9886,64132.0
2022-06-14 15:40:00,152.46,152.93,152.28,152.59,74196.0,148.0371,148.4935,147.8623,148.1633,74196.0
2022-06-14 15:50:00,152.59,152.67,151.77,152.23,204267.0,148.1633,148.241,147.3671,147.8138,204267.0
2022-06-15 09:30:00,154.72,155.25,153.47,154.6,49849.0,150.2315,150.7462,149.0178,150.115,49849.0
2022-06-15 09:40:00,154.76,156.13,154.45,155.96,37560.0,150.2704,151.6006,149.9694,151.4356,37560.0
2022-06-15 09:50:00,156.0,156.62,155.59,155.95,26081.0,151.4744,152.0764,151.0763,151.4259,26081.0
2022-06-15 10:00:00,155.94,156.97,155.7,156.74,25670.0,151.4161,152.4163,151.1831,152.1929,25670.0
2022-06-15 10:10:00,156.71,157.0,156.37,156.54,17129.0,152.1638,152.4454,151.8337,151.9987,17129.0
2022-06-15 10:20:00,156.53,156.56,155.96,156.37,20688.0,151.989,152.0182,151.4356,151.8337,20688.0
2022-06-15 10:30:00,156.42,156.46,155.54,156.08,15964.0,151.8822,151.9211,151.0278,151.5521,15964.0
2022-06-15 10:40:00,156.08,156.08,155.31,155.68,17494.0,151.5521,151.5521,150.8044,151.1637,17494.0
2022-06-15 10:50:00,155.76,155.82,155.04,155.58,11025.0,151.2414,151.2996,150.5423,151.0666,11025.0
2022-06-15 11:00:00,155.6,155.81,155.15,155.27,12162.0,151.086,151.2899,150.6491,150.7656,12162.0
2022-06-15 11:10:00,155.19,155.33,155.01,155.09,14939.0,150.6879,150.8238,150.5131,150.5908,14939.0
2022-06-15 11:20:00,155.04,155.08,154.66,154.97,16023.0,150.5423,150.5811,150.1733,150.4743,16023.0
2022-06-15 11:30:00,154.93,155.3,154.89,155.08,9557.0,150.4354,150.7947,150.3966,150.5811,9557.0
2022-06-15 11:40:00,155.01,155.16,154.85,154.98,13839.0,150.5131,150.6588,150.3578,150.484,13839.0
2022-06-15 11:50:00,154.93,154.99,154.7,154.79,12736.0,150.4354,150.4937,150.2121,150.2995,12736.0
2022-06-15 12:00:00,154.79,155.06,154.61,154.76,13944.0,150.2995,150.5617,150.1247,150.2704,13944.0
2022-06-15 12:10:00,154.7,155.04,154.66,155.01,11796.0,150.2121,150.5423,150.1733,150.5131,11796.0
2022-06-15 12:20:00,155.07,155.53,154.96,155.04,16229.0,150.5714,151.018,150.4646,150.5423,16229.0
2022-06-15 12:30:00,155.01,155.26,154.75,154.92,14423.0,150.5131,150.7559,150.2607,150.4257,14423.0
2022-06-15 12:40:00,154.97,155.36,154.75,155.36,13891.0,150.4743,150.853,150.2607,150.853,13891.0
2022-06-15 12:50:00,155.26,155.34,154.7,154.74,26885.0,150.7559,150.8336,150.2121,150.251,26885.0
2022-06-15 13:00:00,154.62,155.02,154.55,154.94,9824.0,150.1344,150.5228,150.0665,150.4452,9824.0
2022-06-15 13:10:00,154.92,154.97,154.69,154.83,16663.0,150.4257,150.4743,150.2024,150.3383,16663.0
2022-06-15 13:20:00,154.83,155.11,154.72,154.99,14042.0,150.3383,150.6102,150.2315,150.4937,14042.0
2022-06-15 13:30:00,154.96,155.1,154.87,155.02,5946.0,150.4646,150.6005,150.3772,150.5228,5946.0
2022-06-15 13:40:00,155.0,155.16,154.67,154.68,13525.0,150.5034,150.6588,150.183,150.1927,13525.0
2022-06-15 13:50:00,154.59,155.38,154.35,155.19,18469.0,150.1053,150.8724,149.8723,150.6879,18469.0
2022-06-15 14:00:00,155.06,155.89,153.52,154.39,44177.0,150.5617,151.3676,149.0664,149.9111,44177.0
2022-06-15 14:10:00,154.34,155.29,153.69,154.78,25513.0,149.8626,150.785,149.2314,150.2898,25513.0
2022-06-15 14:20:00,154.77,155.24,154.02,154.15,36955.0,150.2801,150.7365,149.5518,149.6781,36955.0
2022-06-15 14:30:00,154.2,155.71,153.12,155.16,41232.0,149.7266,151.1928,148.678,150.6588,41232.0
2022-06-15 14:40:00,155.06,157.0,155.06,155.84,70348.0,150.5617,152.4454,150.5617,151.319,70348.0
2022-06-15 14:50:00,156.04,156.22,154.1,154.51,53037.0,151.5132,151.688,149.6295,150.0276,53037.0
2022-06-15 15:00:00,154.57,155.34,154.41,155.06,31521.0,150.0859,150.8336,149.9305,150.5617,31521.0
2022-06-15 15:10:00,155.19,155.49,154.17,154.42,33557.0,150.6879,150.9792,149.6975,149.9402,33557.0
2022-06-15 15:20:00,154.64,155.97,154.59,155.97,29424.0,150.1539,151.4453,150.1053,151.4453,29424.0
2022-06-15 15:30:00,156.03,157.16,155.81,156.2,41048.0,151.5035,152.6008,151.2899,151.6686,41048.0
2022-06-15 15:40:00,156.08,156.17,155.31,155.72,47229.0,151.5521,151.6395,150.8044,151.2025,47229.0
2022-06-15 15:50:00,155.64,155.72,154.65,154.91,107368.0,151.1248,151.2025,150.1636,150.416,107368.0
2022-06-16 09:30:00,150.97,150.97,148.61,148.73,91514.0,146.5903,146.5903,144.2988,144.4153,91514.0
2022-06-16 09:40:00,148.77,150.13,148.41,149.92,26514.0,144.4541,145.7747,144.1046,145.5708,26514.0
2022-06-16 09:50:00,149.75,150.06,149.29,149.87,21157.0,145.4057,145.7067,144.9591,145.5222,21157.0
2022-06-16 10:00:00,149.49,149.6,148.44,148.77,48795.0,145.1533,145.2601,144.1337,144.4541,48795.0
2022-06-16 10:10:00,148.71,149.87,148.37,148.79,61338.0,144.3959,145.5222,144.0658,144.4736,61338.0
2022-06-16 10:20:00,148.79,149.52,148.54,149.4,24606.0,144.4736,145.1824,144.2308,145.0659,24606.0
2022-06-16 10:30:00,149.29,149.39,148.38,148.43,20094.0,144.9591,145.0562,144.0755,144.124,20094.0
2022-06-16 10:40:00,148.36,148.62,147.9,148.19,25729.0,144.056,144.3085,143.6094,143.891,25729.0
2022-06-16 10:50:00,148.13,148.18,147.59,147.59,27162.0,143.8327,143.8813,143.3084,143.3084,27162.0
2022-06-16 11:00:00,147.58,148.14,147.52,147.79,17042.0,143.2987,143.8424,143.2404,143.5026,17042.0
2022-06-16 11:10:00,147.83,148.69,147.78,148.06,18536.0,143.5414,144.3765,143.4929,143.7647,18536.0
2022-06-16 11:20:00,148.06,148.64,147.88,148.37,17717.0,143.7647,144.3279,143.59,144.0658,17717.0
2022-06-16 11:30:00,148.37,148.73,148.03,148.71,20290.0,144.0658,144.4153,143.7356,144.3959,20290.0
2022-06-16 11:40:00,148.75,148.75,147.65,147.82,20497.0,144.4347,144.4347,143.3666,143.5317,20497.0
2022-06-16 11:50:00,147.94,148.16,147.49,148.06,9905.0,143.6482,143.8618,143.2113,143.7647,9905.0
2022-06-16 12:00:00,148.25,148.27,147.75,147.82,13615.0,143.9492,143.9687,143.4637,143.5317,13615.0
2022-06-16 12:10:00,147.73,147.86,147.38,147.64,24751.0,143.4443,143.5705,143.1045,143.3569,24751.0
2022-06-16 12:20:00,147.59,147.81,147.1,147.47,45922.0,143.3084,143.522,142.8326,143.1919,45922.0
2022-06-16 12:30:00,147.44,147.46,146.9,147.29,18943.0,143.1627,143.1822,142.6384,143.0171,18943.0
2022-06-16 12:40:00,147.23,147.98,147.03,147.86,30123.0,142.9588,143.6871,142.7646,143.5705,30123.0
2022-06-16 12:50:00,147.84,148.11,147.76,148.06,19086.0,143.5511,143.8133,143.4734,143.7647,19086.0
2022-06-16 13:00:00,147.96,148.23,147.63,148.11,17540.0,143.6676,143.9298,143.3472,143.8133,17540.0
2022-06-16 13:10:00,148.15,148.15,147.64,147.81,26655.0,143.8521,143.8521,143.3569,143.522,26655.0
2022-06-16 13:20:00,147.77,148.5,147.44,148.34,40149.0,143.4832,144.192,143.1627,144.0366,40149.0
2022-06-16 13:30:00,148.29,148.38,147.62,148.06,29654.0,143.9881,144.0755,143.3375,143.7647,29654.0
2022-06-16 13:40:00,148.12,148.13,147.08,147.37,13319.0,143.823,143.8327,142.8132,143.0948,13319.0
2022-06-16 13:50:00,147.43,147.43,146.43,146.47,35185.0,143.153,143.153,142.182,142.2209,35185.0
2022-06-16 14:00:00,146.43,146.6,146.25,146.47,40479.0,142.182,142.3471,142.0073,142.2209,40479.0
2022-06-16 14:10:00,146.48,146.68,146.35,146.67,17623.0,142.2306,142.4248,142.1044,142.4151,17623.0
2022-06-16 14:20:00,146.67,146.77,146.17,146.18,16789.0,142.4151,142.5122,141.9296,141.9393,16789.0
2022-06-16 14:30:00,146.14,146.35,145.95,146.14,25333.0,141.9004,142.1044,141.716,141.9004,25333.0
2022-06-16 14:40:00,146.11,146.37,145.5,145.5,28945.0,141.8713,142.1238,141.279,141.279,28945.0
2022-06-16 14:50:00,145.46,145.9,145.45,145.9,19710.0,141.2402,141.6674,141.2305,141.6674,19710.0
2022-06-16 15:00:00,145.9,146.54,145.77,146.53,22238.0,141.6674,142.2888,141.5412,142.2791,22238.0
2022-06-16 15:10:00,146.49,146.76,145.78,146.23,22339.0,142.2403,142.5025,141.5509,141.9878,22339.0
2022-06-16 15:20:00,146.26,146.4,145.76,145.93,35830.0,142.017,142.1529,141.5315,141.6965,35830.0
2022-06-16 15:30:00,145.89,146.03,145.49,145.6,49593.0,141.6577,141.7936,141.2693,141.3761,49593.0
2022-06-16 15:40:00,145.6,145.9,144.59,144.7,94192.0,141.3761,141.6674,140.3954,140.5022,94192.0
2022-06-16 15:50:00,144.75,145.23,144.71,145.23,206113.0,140.5508,141.0168,140.5119,141.0168,206113.0
2022-06-17 09:30:00,145.85,146.49,145.82,146.16,373557.0,141.6189,142.2403,141.5897,141.9199,373557.0
2022-06-17 09:40:00,146.28,147.64,146.14,147.34,27767.0,142.0364,143.3569,141.9004,143.0656,27767.0
2022-06-17 09:50:00,147.24,147.52,146.29,146.29,20909.0,142.9685,143.2404,142.0461,142.0461,20909.0
2022-06-17 10:00:00,146.34,146.34,144.75,144.84,23769.0,142.0946,142.0946,140.5508,140.6382,23769.0
2022-06-17 10:10:00,144.9,145.65,144.43,144.73,20912.0,140.6964,141.4247,140.2401,140.5314,20912.0
2022-06-17 10:20:00,144.56,144.64,143.88,144.14,22370.0,140.3663,140.444,139.706,139.9585,22370.0
2022-06-17 10:30:00,144.13,144.17,142.8,143.13,30470.0,139.9488,139.9876,138.6573,138.9778,30470.0
2022-06-17 10:40:00,143.19,143.48,142.93,143.08,43559.0,139.036,139.3176,138.7836,138.9292,43559.0
2022-06-17 10:50:00,142.96,144.18,142.96,144.17,25277.0,138.8127,139.9973,138.8127,139.9876,25277.0
2022-06-17 11:00:00,144.15,145.12,143.65,144.93,42250.0,139.9682,140.91,139.4827,140.7255,42250.0
2022-06-17 11:10:00,145.07,145.83,144.76,145.52,34318.0,140.8615,141.5994,140.5605,141.2984,34318.0
2022-06-17 11:20:00,145.52,145.52,144.69,145.01,22186.0,141.2984,141.2984,140.4925,140.8032,22186.0
2022-06-17 11:30:00,145.13,145.57,144.54,144.59,27228.0,140.9197,141.347,140.3469,140.3954,27228.0
2022-06-17 11:40:00,144.88,145.07,144.52,144.8,13396.0,140.677,140.8615,140.3274,140.5993,13396.0
2022-06-17 11:50:00,144.81,145.22,144.32,144.87,50354.0,140.609,141.0071,140.1332,140.6673,50354.0
2022-06-17 12:00:00,144.71,144.95,144.42,144.84,11384.0,140.5119,140.745,140.2303,140.6382,11384.0
2022-06-17 12:10:00,144.89,145.79,144.72,145.35,20567.0,140.6867,141.5606,140.5216,141.1334,20567.0
2022-06-17 12:20:00,145.28,145.45,145.04,145.27,16656.0,141.0654,141.2305,140.8324,141.0557,16656.0
2022-06-17 12:30:00,145.28,145.3,144.82,145.26,18422.0,141.0654,141.0848,140.6187,141.046,18422.0
2022-06-17 12:40:00,145.32,145.32,144.91,145.28,14127.0,141.1042,141.1042,140.7061,141.0654,14127.0
2022-06-17 12:50:00,145.31,145.31,144.43,145.19,20179.0,141.0945,141.0945,140.2401,140.978,20179.0
2022-06-17 13:00:00,145.07,146.04,144.85,145.99,19813.0,140.8615,141.8033,140.6479,141.7548,19813.0
2022-06-17 13:10:00,146.0,146.56,145.84,146.17,15968.0,141.7645,142.3083,141.6091,141.9296,15968.0
2022-06-17 13:20:00,146.08,146.16,145.55,145.64,15143.0,141.8422,141.9199,141.3276,141.415,15143.0
2022-06-17 13:30:00,145.66,145.81,145.41,145.57,27147.0,141.4344,141.58,141.1916,141.347,27147.0
2022-06-17 13:40:00,145.57,145.72,145.14,145.33,9053.0,141.347,141.4926,140.9295,141.1139,9053.0
2022-06-17 13:50:00,145.46,145.6,145.24,145.38,9477.0,141.2402,141.3761,141.0266,141.1625,9477.0
2022-06-17 14:00:00,145.41,145.74,145.38,145.74,10775.0,141.1916,141.5121,141.1625,141.5121,10775.0
2022-06-17 14:10:00,145.7,146.11,145.6,146.01,10091.0,141.4732,141.8713,141.3761,141.7742,10091.0
2022-06-17 14:20:00,146.14,146.36,145.86,145.9,15927.0,141.9004,142.1141,141.6286,141.6674,15927.0
2022-06-17 14:30:00,145.89,146.01,145.52,145.98,11851.0,141.6577,141.7742,141.2984,141.7451,11851.0
2022-06-17 14:40:00,146.21,146.48,145.86,145.86,28060.0,141.9684,142.2306,141.6286,141.6286,28060.0
2022-06-17 14:50:00,145.82,146.04,145.61,145.84,14535.0,141.5897,141.8033,141.3858,141.6091,14535.0
2022-06-17 15:00:00,145.86,146.1,145.66,145.71,18707.0,141.6286,141.8616,141.4344,141.4829,18707.0
2022-06-17 15:10:00,145.67,145.68,144.97,145.46,34242.0,141.4441,141.4538,140.7644,141.2402,34242.0
2022-06-17 15:20:00,145.47,146.21,145.44,146.03,38534.0,141.2499,141.9684,141.2208,141.7936,38534.0
2022-06-17 15:30:00,146.06,146.17,145.71,146.07,29347.0,141.8228,141.9296,141.4829,141.8325,29347.0
2022-06-17 15:40:00,146.13,146.16,145.53,145.58,38345.0,141.8907,141.9199,141.3081,141.3567,38345.0
2022-06-17 15:50:00,145.5,145.83,145.17,145.18,131103.0,141.279,141.5994,140.9586,140.9683,131103.0
2022-06-21 09:30:00,147.83,147.99,144.37,145.23,76833.0,143.5414,143.6968,140.1818,141.0168,76833.0
2022-06-21 09:40:00,145.34,145.77,143.79,144.45,94173.0,141.1237,141.5412,139.6186,140.2595,94173.0
2022-06-21 09:50:00,144.53,146.21,144.23,146.02,61907.0,140.3372,141.9684,140.0459,141.7839,61907.0
2022-06-21 10:00:00,145.95,146.81,145.62,145.75,40966.0,141.716,142.551,141.3955,141.5218,40966.0
2022-06-21 10:10:00,145.83,146.07,145.29,145.74,32079.0,141.5994,141.8325,141.0751,141.5121,32079.0
2022-06-21 10:20:00,145.85,145.97,145.42,145.96,52457.0,141.6189,141.7354,141.2013,141.7257,52457.0
2022-06-21 10:30:00,145.98,146.13,145.54,145.89,45411.0,141.7451,141.8907,141.3179,141.6577,45411.0
2022-06-21 10:40:00,145.92,146.42,145.87,146.08,34351.0,141.6868,142.1723,141.6383,141.8422,34351.0
2022-06-21 10:50:00,146.14,146.19,145.77,145.84,21653.0,141.9004,141.949,141.5412,141.6091,21653.0
2022-06-21 11:00:00,145.75,145.87,145.46,145.52,21859.0,141.5218,141.6383,141.2402,141.2984,21859.0
2022-06-21 11:10:00,145.51,145.6,145.18,145.4,46495.0,141.2887,141.3761,140.9683,141.1819,46495.0
2022-06-21 11:20:00,145.41,145.73,145.25,145.73,86720.0,141.1916,141.5023,141.0363,141.5023,86720.0
2022-06-21 11:30:00,145.75,145.84,145.04,145.11,37857.0,141.5218,141.6091,140.8324,140.9003,37857.0
2022-06-21 11:40:00,145.07,145.07,144.4,144.47,25967.0,140.8615,140.8615,140.2109,140.2789,25967.0
2022-06-21 11:50:00,144.52,144.63,143.89,144.15,22250.0,140.3274,140.4343,139.7157,139.9682,22250.0
2022-06-21 12:00:00,144.18,144.2,143.66,143.76,25158.0,139.9973,140.0167,139.4924,139.5895,25158.0
2022-06-21 12:10:00,143.92,143.92,143.51,143.82,29486.0,139.7448,139.7448,139.3467,139.6478,29486.0
2022-06-21 12:20:00,143.81,144.06,143.74,144.06,14969.0,139.638,139.8808,139.5701,139.8808,14969.0
2022-06-21 12:30:00,144.06,144.52,143.95,144.52,16310.0,139.8808,140.3274,139.774,140.3274,16310.0
2022-06-21 12:40:00,144.6,144.64,144.2,144.31,15808.0,140.4051,140.444,140.0167,140.1235,15808.0
2022-06-21 12:50:00,144.34,144.67,144.16,144.67,34318.0,140.1527,140.4731,139.9779,140.4731,34318.0
2022-06-21 13:00:00,144.63,144.63,144.25,144.45,31883.0,140.4343,140.4343,140.0653,140.2595,31883.0
2022-06-21 13:10:00,144.58,144.69,144.42,144.54,25221.0,140.3857,140.4925,140.2303,140.3469,25221.0
2022-06-21 13:20:00,144.56,144.65,144.28,144.36,20078.0,140.3663,140.4537,140.0944,140.1721,20078.0
2022-06-21 13:30:00,144.38,144.81,144.38,144.51,17435.0,140.1915,140.609,140.1915,140.3177,17435.0
2022-06-21 13:40:00,144.41,144.52,143.85,143.96,23630.0,140.2206,140.3274,139.6769,139.7837,23630.0
2022-06-21 13:50:00,143.91,143.94,143.7,143.86,20034.0,139.7351,139.7643,139.5312,139.6866,20034.0
2022-06-21 14:00:00,143.81,143.81,143.52,143.69,17851.0,139.638,139.638,139.3565,139.5215,17851.0
2022-06-21 14:10:00,143.71,143.74,143.26,143.4,29240.0,139.5409,139.5701,139.104,139.2399,29240.0
2022-06-21 14:20:00,143.37,143.42,142.96,143.1,19567.0,139.2108,139.2594,138.8127,138.9486,19567.0
2022-06-21 14:30:00,143.12,143.35,143.01,143.04,27949.0,138.9681,139.1914,138.8612,138.8904,27949.0
2022-06-21 14:40:00,143.03,143.29,142.63,142.67,50620.0,138.8807,139.1331,138.4923,138.5311,50620.0
2022-06-21 14:50:00,142.66,142.92,142.54,142.64,86629.0,138.5214,138.7739,138.4049,138.502,86629.0
2022-06-21 15:00:00,142.64,143.07,142.46,142.81,62909.0,138.502,138.9195,138.3272,138.6671,62909.0
2022-06-21 15:10:00,142.84,142.97,142.73,142.8,46936.0,138.6962,138.8224,138.5894,138.6573,46936.0
2022-06-21 15:20:00,142.8,142.99,142.73,142.79,55216.0,138.6573,138.8418,138.5894,138.6476,55216.0
2022-06-21 15:30:00,142.78,142.92,142.02,142.09,60610.0,138.6379,138.7739,137.9,137.9679,60610.0
2022-06-21 15:40:00,142.09,142.13,141.78,141.84,96471.0,137.9679,138.0068,137.6669,137.7252,96471.0
2022-06-21 15:50:00,141.85,142.2,141.17,141.53,364295.0,137.7349,138.0747,137.0746,137.4242,364295.0
2022-06-22 09:30:00,140.51,141.58,138.77,139.02,90907.0,136.4338,137.4727,134.7443,134.987,90907.0
2022-06-22 09:40:00,139.04,139.17,136.9,137.38,63382.0,135.0064,135.1326,132.9285,133.3946,63382.0
2022-06-22 09:50:00,137.42,138.11,136.8,137.62,99420.0,133.4334,134.1034,132.8314,133.6276,99420.0
2022-06-22 10:00:00,137.66,137.9,137.15,137.69,49495.0,133.6665,133.8995,133.1712,133.6956,49495.0
2022-06-22 10:10:00,137.76,139.06,137.68,138.91,99407.0,133.7636,135.0258,133.6859,134.8802,99407.0
2022-06-22 10:20:00,138.89,139.88,138.88,139.52,95001.0,134.8608,135.8221,134.8511,135.4725,95001.0
2022-06-22 10:30:00,139.56,140.54,139.41,140.25,135450.0,135.5113,136.4629,135.3657,136.1813,135450.0
2022-06-22 10:40:00,140.29,140.49,139.48,139.48,68602.0,136.2202,136.4144,135.4337,135.4337,68602.0
2022-06-22 10:50:00,139.47,139.67,139.11,139.16,41647.0,135.4239,135.6181,135.0744,135.1229,41647.0
2022-06-22 11:00:00,139.15,139.15,137.9,137.99,66901.0,135.1132,135.1132,133.8995,133.9869,66901.0
2022-06-22 11:10:00,138.04,138.72,137.87,138.51,43029.0,134.0354,134.6957,133.8704,134.4918,43029.0
2022-06-22 11:20:00,138.49,138.64,138.14,138.55,49687.0,134.4724,134.618,134.1325,134.5306,49687.0
2022-06-22 11:30:00,138.55,139.15,138.45,138.49,39177.0,134.5306,135.1132,134.4335,134.4724,39177.0
2022-06-22 11:40:00,138.47,138.51,137.79,137.97,54437.0,134.453,134.4918,133.7927,133.9675,54437.0
2022-06-22 11:50:00,137.95,138.02,137.33,137.49,43295.0,133.948,134.016,133.346,133.5014,43295.0
2022-06-22 12:00:00,137.46,137.96,137.46,137.57,34496.0,133.4723,133.9578,133.4723,133.5791,34496.0
2022-06-22 12:10:00,137.63,138.16,137.52,138.13,24986.0,133.6373,134.1519,133.5305,134.1228,24986.0
2022-06-22 12:20:00,138.05,138.19,137.87,137.88,20988.0,134.0451,134.1811,133.8704,133.8801,20988.0
2022-06-22 12:30:00,137.83,138.31,137.76,138.17,41376.0,133.8315,134.2976,133.7636,134.1617,41376.0
2022-06-22 12:40:00,138.25,138.73,137.97,138.01,34480.0,134.2393,134.7054,133.9675,134.0063,34480.0
2022-06-22 12:50:00,138.03,138.22,137.81,138.21,34751.0,134.0257,134.2102,133.8121,134.2005,34751.0
2022-06-22 13:00:00,138.25,138.31,138.06,138.16,17685.0,134.2393,134.2976,134.0548,134.1519,17685.0
2022-06-22 13:10:00,138.12,138.48,138.04,138.46,20481.0,134.1131,134.4627,134.0354,134.4432,20481.0
2022-06-22 13:20:00,138.46,138.47,138.22,138.42,28266.0,134.4432,134.453,134.2102,134.4044,28266.0
2022-06-22 13:30:00,138.43,138.43,137.86,138.0,27112.0,134.4141,134.4141,133.8607,133.9966,27112.0
2022-06-22 13:40:00,138.01,138.23,137.89,138.18,43642.0,134.0063,134.2199,133.8898,134.1714,43642.0
2022-06-22 13:50:00,138.15,138.17,137.69,138.0,26228.0,134.1422,134.1617,133.6956,133.9966,26228.0
2022-06-22 14:00:00,137.98,138.21,137.85,137.91,43279.0,133.9772,134.2005,133.8509,133.9092,43279.0
2022-06-22 14:10:00,137.85,138.06,137.7,138.02,39357.0,133.8509,134.0548,133.7053,134.016,39357.0
2022-06-22 14:20:00,138.03,138.06,137.66,137.69,36146.0,134.0257,134.0548,133.6665,133.6956,36146.0
2022-06-22 14:30:00,137.72,137.89,137.57,137.59,39575.0,133.7247,133.8898,133.5791,133.5985,39575.0
2022-06-22 14:40:00,137.57,137.57,136.92,136.93,60242.0,133.5791,133.5791,132.9479,132.9576,60242.0
2022-06-22 14:50:00,136.9,137.18,136.87,137.18,38148.0,132.9285,133.2004,132.8994,133.2004,38148.0
2022-06-22 15:00:00,137.2,137.24,136.9,136.96,48503.0,133.2198,133.2586,132.9285,132.9868,48503.0
2022-06-22 15:10:00,136.92,137.17,136.83,136.87,49038.0,132.9479,133.1907,132.8605,132.8994,49038.0
2022-06-22 15:20:00,136.85,137.21,136.85,136.99,71674.0,132.88,133.2295,132.88,133.0159,71674.0
2022-06-22 15:30:00,136.94,137.14,136.68,136.69,77249.0,132.9673,133.1615,132.7149,132.7246,77249.0
2022-06-22 15:40:00,136.68,136.68,136.09,136.13,145865.0,132.7149,132.7149,132.142,132.1808,145865.0
2022-06-22 15:50:00,136.14,136.89,135.99,136.45,356987.0,132.1905,132.9188,132.0449,132.4916,356987.0
2022-06-23 09:30:00,137.78,137.78,134.7,134.71,86370.0,133.783,133.783,130.7923,130.802,86370.0
2022-06-23 09:40:00,134.67,135.18,133.14,133.27,59553.0,130.7632,131.2584,129.2776,129.4038,59553.0
2022-06-23 09:50:00,133.17,133.97,131.95,133.7,113832.0,129.3067,130.0835,128.1221,129.8213,113832.0
2022-06-23 10:00:00,133.63,133.82,133.17,133.29,103596.0,129.7534,129.9379,129.3067,129.4232,103596.0
2022-06-23 10:10:00,133.27,133.27,132.27,132.38,40821.0,129.4038,129.4038,128.4328,128.5396,40821.0
2022-06-23 10:20:00,132.45,133.56,132.45,133.16,44165.0,128.6076,129.6854,128.6076,129.297,44165.0
2022-06-23 10:30:00,133.19,133.53,132.84,133.46,32513.0,129.3261,129.6563,128.9863,129.5883,32513.0
2022-06-23 10:40:00,133.58,134.0,133.28,133.37,40076.0,129.7048,130.1126,129.4135,129.5009,40076.0
2022-06-23 10:50:00,133.41,133.92,133.28,133.46,46269.0,129.5397,130.035,129.4135,129.5883,46269.0
2022-06-23 11:00:00,133.45,133.55,132.87,133.2,27258.0,129.5786,129.6757,129.0154,129.3358,27258.0
2022-06-23 11:10:00,133.15,134.12,133.0,134.12,49021.0,129.2873,130.2291,129.1416,130.2291,49021.0
2022-06-23 11:20:00,134.13,134.27,133.75,133.98,39914.0,130.2389,130.3748,129.8699,130.0932,39914.0
2022-06-23 11:30:00,134.0,134.18,133.05,133.05,60390.0,130.1126,130.2874,129.1902,129.1902,60390.0
2022-06-23 11:40:00,133.06,133.31,132.66,133.3,45820.0,129.1999,129.4426,128.8115,129.4329,45820.0
2022-06-23 11:50:00,133.26,133.45,133.0,133.11,27076.0,129.3941,129.5786,129.1416,129.2484,27076.0
2022-06-23 12:00:00,133.07,133.11,132.63,132.75,20825.0,129.2096,129.2484,128.7824,128.8989,20825.0
2022-06-23 12:10:00,132.8,133.2,132.61,133.03,18015.0,128.9474,129.3358,128.763,129.1708,18015.0
2022-06-23 12:20:00,133.06,133.25,132.76,132.86,35199.0,129.1999,129.3844,128.9086,129.0057,35199.0
2022-06-23 12:30:00,132.83,132.86,132.18,132.22,28035.0,128.9766,129.0057,128.3454,128.3843,28035.0
2022-06-23 12:40:00,132.16,132.42,131.84,132.17,34751.0,128.326,128.5785,128.0153,128.3357,34751.0
2022-06-23 12:50:00,132.1,132.15,131.71,131.74,13976.0,128.2677,128.3163,127.8891,127.9182,13976.0
2022-06-23 13:00:00,131.77,132.47,131.66,132.07,50615.0,127.9473,128.627,127.8405,128.2386,50615.0
2022-06-23 13:10:00,132.13,132.37,131.99,132.02,18519.0,128.2969,128.5299,128.1609,128.1901,18519.0
2022-06-23 13:20:00,132.03,132.07,131.55,131.57,22812.0,128.1998,128.2386,127.7337,127.7531,22812.0
2022-06-23 13:30:00,131.57,131.74,131.28,131.36,28875.0,127.7531,127.9182,127.4715,127.5492,28875.0
2022-06-23 13:40:00,131.4,131.52,131.21,131.5,20277.0,127.5881,127.7046,127.4036,127.6852,20277.0
2022-06-23 13:50:00,131.54,131.66,131.32,131.36,41970.0,127.724,127.8405,127.5104,127.5492,41970.0
2022-06-23 14:00:00,131.34,131.62,131.01,131.19,30495.0,127.5298,127.8017,127.2094,127.3841,30495.0
2022-06-23 14:10:00,131.3,131.45,131.13,131.42,16833.0,127.491,127.6366,127.3259,127.6075,16833.0
2022-06-23 14:20:00,131.45,131.76,131.34,131.76,26888.0,127.6366,127.9376,127.5298,127.9376,26888.0
2022-06-23 14:30:00,131.77,132.13,131.69,132.06,55005.0,127.9473,128.2969,127.8696,128.2289,55005.0
2022-06-23 14:40:00,132.02,132.28,131.93,132.12,25005.0,128.1901,128.4425,128.1027,128.2872,25005.0
2022-06-23 14:50:00,132.09,132.36,132.07,132.35,24987.0,128.258,128.5202,128.2386,128.5105,24987.0
2022-06-23 15:00:00,132.37,132.6,132.25,132.56,69193.0,128.5299,128.7532,128.4134,128.7144,69193.0
2022-06-23 15:10:00,132.59,132.7,132.42,132.52,46562.0,128.7435,128.8503,128.5785,128.6756,46562.0
2022-06-23 15:20:00,132.52,133.0,132.44,132.89,60462.0,128.6756,129.1416,128.5979,129.0348,60462.0
2022-06-23 15:30:00,132.89,133.32,132.85,132.93,85608.0,129.0348,129.4524,128.996,129.0737,85608.0
2022-06-23 15:40:00,132.94,133.3,132.9,133.22,94155.0,129.0834,129.4329,129.0445,129.3553,94155.0
2022-06-23 15:50:00,133.24,133.31,132.72,133.06,212017.0,129.3747,129.4426,128.8698,129.1999,212017.0
2022-06-24 09:30:00,134.99,135.07,133.26,134.59,132184.0,131.0739,131.1516,129.3941,130.6855,132184.0
2022-06-24 09:40:00,134.59,136.94,134.44,136.88,74843.0,130.6855,132.9673,130.5399,132.9091,74843.0
2022-06-24 09:50:00,137.0,138.32,136.59,138.29,72900.0,133.0256,134.3073,132.6275,134.2782,72900.0
2022-06-24 10:00:00,138.34,139.88,138.12,139.88,61318.0,134.3267,135.8221,134.1131,135.8221,61318.0
2022-06-24 10:10:00,139.77,140.18,139.3,139.96,60744.0,135.7152,136.1133,135.2589,135.8997,60744.0
2022-06-24 10:20:00,139.91,140.27,139.59,140.13,41583.0,135.8512,136.2007,135.5405,136.0648,41583.0
2022-06-24 10:30:00,140.23,140.8,140.19,140.5,42741.0,136.1619,136.7154,136.1231,136.4241,42741.0
2022-06-24 10:40:00,140.46,140.75,140.29,140.72,30857.0,136.3852,136.6668,136.2202,136.6377,30857.0
2022-06-24 10:50:00,140.69,141.07,140.44,140.59,20055.0,136.6086,136.9775,136.3658,136.5115,20055.0
2022-06-24 11:00:00,140.58,140.74,140.42,140.5,29838.0,136.5017,136.6571,136.3464,136.4241,29838.0
2022-06-24 11:10:00,140.51,140.63,139.95,140.0,21595.0,136.4338,136.5503,135.89,135.9386,21595.0
2022-06-24 11:20:00,140.05,140.73,139.77,140.62,29401.0,135.9871,136.6474,135.7152,136.5406,29401.0
2022-06-24 11:30:00,140.59,140.61,140.19,140.53,20664.0,136.5115,136.5309,136.1231,136.4532,20664.0
2022-06-24 11:40:00,140.55,140.93,140.48,140.48,18878.0,136.4726,136.8416,136.4046,136.4046,18878.0
2022-06-24 11:50:00,140.42,140.77,140.36,140.65,35201.0,136.3464,136.6862,136.2881,136.5697,35201.0
2022-06-24 12:00:00,140.6,140.81,140.36,140.43,22561.0,136.5212,136.7251,136.2881,136.3561,22561.0
2022-06-24 12:10:00,140.35,140.49,140.17,140.34,12666.0,136.2784,136.4144,136.1036,136.2687,12666.0
2022-06-24 12:20:00,140.29,140.3,139.82,139.94,14333.0,136.2202,136.2299,135.7638,135.8803,14333.0
2022-06-24 12:30:00,139.83,140.11,139.83,140.05,18331.0,135.7735,136.0454,135.7735,135.9871,18331.0
2022-06-24 12:40:00,140.03,140.39,139.96,140.03,14909.0,135.9677,136.3173,135.8997,135.9677,14909.0
2022-06-24 12:50:00,140.03,140.05,139.83,139.9,12187.0,135.9677,135.9871,135.7735,135.8415,12187.0
2022-06-24 13:00:00,139.87,140.29,139.87,140.27,10644.0,135.8123,136.2202,135.8123,136.2007,10644.0
2022-06-24 13:10:00,140.25,140.26,139.81,139.82,18755.0,136.1813,136.191,135.7541,135.7638,18755.0
2022-06-24 13:20:00,139.83,139.86,139.41,139.42,19029.0,135.7735,135.8026,135.3657,135.3754,19029.0
2022-06-24 13:30:00,139.4,139.71,139.35,139.61,15226.0,135.356,135.657,135.3074,135.5599,15226.0
2022-06-24 13:40:00,139.55,139.56,139.29,139.37,18627.0,135.5016,135.5113,135.2492,135.3268,18627.0
2022-06-24 13:50:00,139.39,139.67,139.33,139.39,16960.0,135.3463,135.6181,135.288,135.3463,16960.0
2022-06-24 14:00:00,139.43,139.65,139.38,139.61,15183.0,135.3851,135.5987,135.3366,135.5599,15183.0
2022-06-24 14:10:00,139.64,139.67,139.47,139.48,15766.0,135.589,135.6181,135.4239,135.4337,15766.0
2022-06-24 14:20:00,139.45,139.48,139.31,139.42,19619.0,135.4045,135.4337,135.2686,135.3754,19619.0
2022-06-24 14:30:00,139.42,139.57,139.38,139.38,14981.0,135.3754,135.521,135.3366,135.3366,14981.0
2022-06-24 14:40:00,139.36,139.72,139.36,139.69,17222.0,135.3171,135.6667,135.3171,135.6376,17222.0
2022-06-24 14:50:00,139.71,139.85,139.47,139.62,15114.0,135.657,135.7929,135.4239,135.5696,15114.0
2022-06-24 15:00:00,139.62,139.64,139.37,139.47,26217.0,135.5696,135.589,135.3268,135.4239,26217.0
2022-06-24 15:10:00,139.45,139.66,139.28,139.31,37895.0,135.4045,135.6084,135.2395,135.2686,37895.0
2022-06-24 15:20:00,139.29,139.38,139.1,139.1,38451.0,135.2492,135.3366,135.0647,135.0647,38451.0
2022-06-24 15:30:00,139.09,139.29,138.92,139.26,52629.0,135.055,135.2492,134.8899,135.22,52629.0
2022-06-24 15:40:00,139.28,139.68,139.23,139.31,94951.0,135.2395,135.6279,135.1909,135.2686,94951.0
2022-06-24 15:50:00,139.32,139.69,139.05,139.37,430237.0,135.2783,135.6376,135.0161,135.3268,430237.0
2022-06-27 09:30:00,139.6,140.2,138.34,139.1,49648.0,135.5502,136.1328,134.3267,135.0647,49648.0
2022-06-27 09:40:00,138.99,139.49,138.41,139.4,103278.0,134.9579,135.4434,134.3947,135.356,103278.0
2022-06-27 09:50:00,139.33,140.79,139.26,140.4,39237.0,135.288,136.7057,135.22,136.327,39237.0
2022-06-27 10:00:00,140.46,141.07,139.62,139.87,28939.0,136.3852,136.9775,135.5696,135.8123,28939.0
2022-06-27 10:10:00,139.95,139.95,139.14,139.74,15505.0,135.89,135.89,135.1035,135.6861,15505.0
2022-06-27 10:20:00,139.83,139.98,139.06,139.24,13772.0,135.7735,135.9191,135.0258,135.2006,13772.0
2022-06-27 10:30:00,139.15,140.6,139.15,140.6,13532.0,135.1132,136.5212,135.1132,136.5212,13532.0
2022-06-27 10:40:00,140.52,140.73,140.23,140.48,35387.0,136.4435,136.6474,136.1619,136.4046,35387.0
2022-06-27 10:50:00,140.42,140.98,140.38,140.44,26957.0,136.3464,136.8901,136.3075,136.3658,26957.0
2022-06-27 11:00:00,140.54,140.63,140.1,140.12,19543.0,136.4629,136.5503,136.0357,136.0551,19543.0
2022-06-27 11:10:00,140.06,140.42,139.91,140.4,15783.0,135.9968,136.3464,135.8512,136.327,15783.0
2022-06-27 11:20:00,140.42,141.09,140.34,140.89,28951.0,136.3464,136.9969,136.2687,136.8028,28951.0
2022-06-27 11:30:00,140.91,140.97,140.33,140.33,19338.0,136.8222,136.8804,136.259,136.259,19338.0
2022-06-27 11:40:00,140.38,140.52,140.23,140.42,10304.0,136.3075,136.4435,136.1619,136.3464,10304.0
2022-06-27 11:50:00,140.39,140.39,139.84,139.96,22666.0,136.3173,136.3173,135.7832,135.8997,22666.0
2022-06-27 12:00:00,139.96,140.14,139.59,139.81,49536.0,135.8997,136.0745,135.5405,135.7541,49536.0
2022-06-27 12:10:00,139.8,140.25,139.59,140.25,14536.0,135.7444,136.1813,135.5405,136.1813,14536.0
2022-06-27 12:20:00,140.26,140.26,139.65,139.69,11255.0,136.191,136.191,135.5987,135.6376,11255.0
2022-06-27 12:30:00,139.69,139.97,139.53,139.94,9788.0,135.6376,135.9094,135.4822,135.8803,9788.0
2022-06-27 12:40:00,140.08,140.27,140.06,140.07,9520.0,136.0162,136.2007,135.9968,136.0065,9520.0
2022-06-27 12:50:00,140.05,140.62,140.05,140.61,9535.0,135.9871,136.5406,135.9871,136.5309,9535.0
2022-06-27 13:00:00,140.59,140.6,139.94,140.11,11087.0,136.5115,136.5212,135.8803,136.0454,11087.0
2022-06-27 13:10:00,140.34,140.47,140.12,140.37,11258.0,136.2687,136.3949,136.0551,136.2978,11258.0
2022-06-27 13:20:00,140.42,140.59,140.25,140.29,14090.0,136.3464,136.5115,136.1813,136.2202,14090.0
2022-06-27 13:30:00,140.28,140.29,139.88,140.05,37028.0,136.2104,136.2202,135.8221,135.9871,37028.0
2022-06-27 13:40:00,140.08,140.08,139.71,139.86,20436.0,136.0162,136.0162,135.657,135.8026,20436.0
2022-06-27 13:50:00,139.9,140.13,139.72,140.08,59572.0,135.8415,136.0648,135.6667,136.0162,59572.0
2022-06-27 14:00:00,140.08,140.19,139.9,140.06,11733.0,136.0162,136.1231,135.8415,135.9968,11733.0
2022-06-27 14:10:00,140.05,140.46,140.03,140.46,26252.0,135.9871,136.3852,135.9677,136.3852,26252.0
2022-06-27 14:20:00,140.41,140.45,140.07,140.12,9328.0,136.3367,136.3755,136.0065,136.0551,9328.0
2022-06-27 14:30:00,140.15,140.62,139.99,140.59,13798.0,136.0842,136.5406,135.9289,136.5115,13798.0
2022-06-27 14:40:00,140.58,140.61,140.37,140.57,10310.0,136.5017,136.5309,136.2978,136.492,10310.0
2022-06-27 14:50:00,140.53,140.56,140.33,140.44,9733.0,136.4532,136.4823,136.259,136.3658,9733.0
2022-06-27 15:00:00,140.4,140.46,139.91,140.39,16687.0,136.327,136.3852,135.8512,136.3173,16687.0
2022-06-27 15:10:00,140.39,140.83,140.39,140.83,23503.0,136.3173,136.7445,136.3173,136.7445,23503.0
2022-06-27 15:20:00,140.83,141.02,140.56,140.7,28134.0,136.7445,136.929,136.4823,136.6183,28134.0
2022-06-27 15:30:00,140.65,140.69,140.39,140.49,23295.0,136.5697,136.6086,136.3173,136.4144,23295.0
2022-06-27 15:40:00,140.4,140.97,140.34,140.78,30892.0,136.327,136.8804,136.2687,136.6959,30892.0
2022-06-27 15:50:00,140.73,140.73,140.18,140.2,236703.0,136.6474,136.6474,136.1133,136.1328,236703.0
2022-06-28 09:30:00,142.84,145.12,141.98,144.96,100029.0,138.6962,140.91,137.8611,140.7547,100029.0
2022-06-28 09:40:00,144.98,146.06,144.86,145.54,76439.0,140.7741,141.8228,140.6576,141.3179,76439.0
2022-06-28 09:50:00,145.5,145.87,145.31,145.43,47826.0,141.279,141.6383,141.0945,141.211,47826.0
2022-06-28 10:00:00,145.5,145.64,144.57,144.88,79890.0,141.279,141.415,140.376,140.677,79890.0
2022-06-28 10:10:00,144.91,145.69,144.33,144.34,37662.0,140.7061,141.4635,140.143,140.1527,37662.0
2022-06-28 10:20:00,144.16,144.2,143.35,144.09,24713.0,139.9779,140.0167,139.1914,139.9099,24713.0
2022-06-28 10:30:00,144.0,144.01,143.05,143.24,12263.0,139.8225,139.8322,138.9001,139.0846,12263.0
2022-06-28 10:40:00,143.37,143.37,142.29,142.81,13993.0,139.2108,139.2108,138.1621,138.6671,13993.0
2022-06-28 10:50:00,142.8,143.63,142.79,143.52,26543.0,138.6573,139.4633,138.6476,139.3565,26543.0
2022-06-28 11:00:00,143.45,143.45,142.96,143.0,13847.0,139.2885,139.2885,138.8127,138.8515,13847.0
2022-06-28 11:10:00,143.0,143.26,141.82,142.03,16541.0,138.8515,139.104,137.7058,137.9097,16541.0
2022-06-28 11:20:00,142.02,142.13,141.21,141.25,17281.0,137.9,138.0068,137.1135,137.1523,17281.0
2022-06-28 11:30:00,141.2,141.75,141.0,141.25,21539.0,137.1038,137.6378,136.9096,137.1523,21539.0
2022-06-28 11:40:00,141.28,141.29,140.73,141.1,12986.0,137.1814,137.1911,136.6474,137.0067,12986.0
2022-06-28 11:50:00,141.0,141.03,140.58,140.72,14541.0,136.9096,136.9387,136.5017,136.6377,14541.0
2022-06-28 12:00:00,140.58,140.64,140.01,140.55,16318.0,136.5017,136.56,135.9483,136.4726,16318.0
2022-06-28 12:10:00,140.58,140.91,140.13,140.46,17618.0,136.5017,136.8222,136.0648,136.3852,17618.0
2022-06-28 12:20:00,140.44,140.84,140.43,140.83,12032.0,136.3658,136.7542,136.3561,136.7445,12032.0
2022-06-28 12:30:00,140.84,140.87,140.5,140.83,6831.0,136.7542,136.7833,136.4241,136.7445,6831.0
2022-06-28 12:40:00,140.87,141.1,140.79,140.81,10428.0,136.7833,137.0067,136.7057,136.7251,10428.0
2022-06-28 12:50:00,140.82,140.85,140.38,140.53,11567.0,136.7348,136.7639,136.3075,136.4532,11567.0
2022-06-28 13:00:00,140.53,140.63,139.72,139.72,16240.0,136.4532,136.5503,135.6667,135.6667,16240.0
2022-06-28 13:10:00,139.71,139.87,139.53,139.87,19069.0,135.657,135.8123,135.4822,135.8123,19069.0
2022-06-28 13:20:00,139.84,139.93,139.4,139.93,10919.0,135.7832,135.8706,135.356,135.8706,10919.0
2022-06-28 13:30:00,139.87,139.97,139.37,139.54,8820.0,135.8123,135.9094,135.3268,135.4919,8820.0
2022-06-28 13:40:00,139.47,139.64,139.42,139.56,7620.0,135.4239,135.589,135.3754,135.5113,7620.0
2022-06-28 13:50:00,139.56,139.56,139.32,139.41,7931.0,135.5113,135.5113,135.2783,135.3657,7931.0
2022-06-28 14:00:00,139.39,139.75,139.04,139.04,11413.0,135.3463,135.6958,135.0064,135.0064,11413.0
2022-06-28 14:10:00,139.04,139.21,138.92,139.05,10246.0,135.0064,135.1715,134.8899,135.0161,10246.0
2022-06-28 14:20:00,139.12,139.16,138.87,139.1,7619.0,135.0841,135.1229,134.8414,135.0647,7619.0
2022-06-28 14:30:00,139.06,139.06,138.6,138.64,8636.0,135.0258,135.0258,134.5792,134.618,8636.0
2022-06-28 14:40:00,138.64,138.87,138.5,138.87,12145.0,134.618,134.8414,134.4821,134.8414,12145.0
2022-06-28 14:50:00,138.92,139.03,138.82,138.89,8164.0,134.8899,134.9967,134.7928,134.8608,8164.0
2022-06-28 15:00:00,138.85,139.02,138.65,138.79,10727.0,134.8219,134.987,134.6277,134.7637,10727.0
2022-06-28 15:10:00,138.92,139.17,138.8,139.16,16622.0,134.8899,135.1326,134.7734,135.1229,16622.0
2022-06-28 15:20:00,139.15,139.35,139.03,139.24,24288.0,135.1132,135.3074,134.9967,135.2006,24288.0
2022-06-28 15:30:00,139.2,139.35,139.09,139.25,21724.0,135.1618,135.3074,135.055,135.2103,21724.0
2022-06-28 15:40:00,139.32,139.33,138.79,138.86,43216.0,135.2783,135.288,134.7637,134.8316,43216.0
2022-06-28 15:50:00,138.81,139.06,138.56,138.71,175515.0,134.7831,135.0258,134.5403,134.686,175515.0
2022-06-29 09:30:00,138.85,138.85,136.6,137.99,88376.0,134.8219,134.8219,132.6372,133.9869,88376.0
2022-06-29 09:40:00,137.98,139.62,137.77,138.2,53301.0,133.9772,135.5696,133.7733,134.1908,53301.0
2022-06-29 09:50:00,138.02,139.33,137.37,137.38,33203.0,134.016,135.288,133.3849,133.3946,33203.0
2022-06-29 10:00:00,137.39,138.02,136.85,137.13,44755.0,133.4043,134.016,132.88,133.1518,44755.0
2022-06-29 10:10:00,137.15,137.86,135.72,135.91,190435.0,133.1712,133.8607,131.7827,131.9672,190435.0
2022-06-29 10:20:00,135.88,137.13,135.84,136.32,38410.0,131.9381,133.1518,131.8993,132.3653,38410.0
2022-06-29 10:30:00,136.37,137.11,136.15,136.8,29338.0,132.4139,133.1324,132.2003,132.8314,29338.0
2022-06-29 10:40:00,136.85,137.32,136.62,136.74,18861.0,132.88,133.3363,132.6566,132.7731,18861.0
2022-06-29 10:50:00,136.78,137.12,136.39,136.5,20968.0,132.812,133.1421,132.4333,132.5401,20968.0
2022-06-29 11:00:00,136.43,136.88,136.23,136.8,49634.0,132.4721,132.9091,132.2779,132.8314,49634.0
2022-06-29 11:10:00,136.83,137.69,136.8,137.65,18238.0,132.8605,133.6956,132.8314,133.6567,18238.0
2022-06-29 11:20:00,137.64,137.91,137.41,137.63,33803.0,133.647,133.9092,133.4237,133.6373,33803.0
2022-06-29 11:30:00,137.66,138.22,137.29,137.99,66476.0,133.6665,134.2102,133.3072,133.9869,66476.0
2022-06-29 11:40:00,138.02,138.07,137.39,137.54,14071.0,134.016,134.0646,133.4043,133.5499,14071.0
2022-06-29 11:50:00,137.67,138.28,137.6,138.17,16356.0,133.6762,134.2685,133.6082,134.1617,16356.0
2022-06-29 12:00:00,138.26,138.32,137.53,137.62,17040.0,134.249,134.3073,133.5402,133.6276,17040.0
2022-06-29 12:10:00,137.57,137.68,137.22,137.61,27532.0,133.5791,133.6859,133.2392,133.6179,27532.0
2022-06-29 12:20:00,137.66,137.81,137.11,137.11,14898.0,133.6665,133.8121,133.1324,133.1324,14898.0
2022-06-29 12:30:00,137.1,137.59,137.06,137.52,15694.0,133.1227,133.5985,133.0839,133.5305,15694.0
2022-06-29 12:40:00,137.49,137.68,137.31,137.45,12270.0,133.5014,133.6859,133.3266,133.4625,12270.0
2022-06-29 12:50:00,137.42,137.85,137.42,137.82,16954.0,133.4334,133.8509,133.4334,133.8218,16954.0
2022-06-29 13:00:00,137.84,138.0,137.67,137.97,10958.0,133.8412,133.9966,133.6762,133.9675,10958.0
2022-06-29 13:10:00,138.0,138.12,137.33,137.69,52609.0,133.9966,134.1131,133.346,133.6956,52609.0
2022-06-29 13:20:00,137.62,137.92,137.48,137.89,13006.0,133.6276,133.9189,133.4917,133.8898,13006.0
2022-06-29 13:30:00,137.84,137.92,137.66,137.81,19088.0,133.8412,133.9189,133.6665,133.8121,19088.0
2022-06-29 13:40:00,137.81,138.02,137.79,137.8,9283.0,133.8121,134.016,133.7927,133.8024,9283.0
2022-06-29 13:50:00,137.83,138.21,137.73,138.14,16621.0,133.8315,134.2005,133.7344,134.1325,16621.0
2022-06-29 14:00:00,138.18,138.71,138.14,138.66,21409.0,134.1714,134.686,134.1325,134.6374,21409.0
2022-06-29 14:10:00,138.67,138.82,138.52,138.52,17084.0,134.6472,134.7928,134.5015,134.5015,17084.0
2022-06-29 14:20:00,138.45,138.46,137.95,138.35,19321.0,134.4335,134.4432,133.948,134.3364,19321.0
2022-06-29 14:30:00,138.3,138.37,138.15,138.27,12642.0,134.2879,134.3559,134.1422,134.2588,12642.0
2022-06-29 14:40:00,138.24,138.29,138.04,138.15,17368.0,134.2296,134.2782,134.0354,134.1422,17368.0
2022-06-29 14:50:00,138.12,138.18,137.95,138.08,20004.0,134.1131,134.1714,133.948,134.0743,20004.0
2022-06-29 15:00:00,138.08,138.52,137.9,138.47,20736.0,134.0743,134.5015,133.8995,134.453,20736.0
2022-06-29 15:10:00,138.47,138.95,138.35,138.72,27213.0,134.453,134.919,134.3364,134.6957,27213.0
2022-06-29 15:20:00,138.76,138.89,138.67,138.87,20782.0,134.7345,134.8608,134.6472,134.8414,20782.0
2022-06-29 15:30:00,138.85,138.85,138.31,138.54,36588.0,134.8219,134.8219,134.2976,134.5209,36588.0
2022-06-29 15:40:00,138.57,138.57,138.1,138.24,40285.0,134.5501,134.5501,134.0937,134.2296,40285.0
2022-06-29 15:50:00,138.25,138.36,137.29,137.7,219835.0,134.2393,134.3461,133.3072,133.7053,219835.0
2022-06-30 09:30:00,135.12,135.64,134.34,135.25,181977.0,131.2001,131.7051,130.4428,131.3264,181977.0
2022-06-30 09:40:00,135.05,135.54,133.74,134.3,67695.0,131.1322,131.608,129.8602,130.4039,67695.0
2022-06-30 09:50:00,134.08,134.21,133.07,134.02,50989.0,130.1903,130.3165,129.2096,130.1321,50989.0
2022-06-30 10:00:00,134.02,134.06,133.3,133.46,47867.0,130.1321,130.1709,129.4329,129.5883,47867.0
2022-06-30 10:10:00,133.54,134.21,133.41,134.06,39432.0,129.666,130.3165,129.5397,130.1709,39432.0
2022-06-30 10:20:00,133.75,134.34,133.68,134.29,21924.0,129.8699,130.4428,129.8019,130.3942,21924.0
2022-06-30 10:30:00,134.28,135.12,134.22,134.74,51012.0,130.3845,131.2001,130.3262,130.8312,51012.0
2022-06-30 10:40:00,134.74,134.96,134.25,134.44,51012.0,130.8312,131.0448,130.3554,130.5399,51012.0
2022-06-30 10:50:00,134.48,135.35,134.47,135.13,30394.0,130.5787,131.4235,130.569,131.2098,30394.0
2022-06-30 11:00:00,135.15,135.82,134.82,135.79,36267.0,131.2293,131.8798,130.9088,131.8507,36267.0
2022-06-30 11:10:00,135.79,136.07,135.56,135.62,103901.0,131.8507,132.1226,131.6274,131.6856,103901.0
2022-06-30 11:20:00,135.66,136.85,135.66,136.69,25706.0,131.7245,132.88,131.7245,132.7246,25706.0
2022-06-30 11:30:00,136.72,136.84,136.25,136.76,31840.0,132.7537,132.8702,132.2974,132.7926,31840.0
2022-06-30 11:40:00,136.74,137.38,136.68,137.3,32672.0,132.7731,133.3946,132.7149,133.3169,32672.0
2022-06-30 11:50:00,137.33,137.45,137.06,137.32,15582.0,133.346,133.4625,133.0839,133.3363,15582.0
2022-06-30 12:00:00,137.43,137.52,136.92,136.92,19864.0,133.4431,133.5305,132.9479,132.9479,19864.0
2022-06-30 12:10:00,136.92,137.15,136.54,137.06,16751.0,132.9479,133.1712,132.5789,133.0839,16751.0
2022-06-30 12:20:00,137.02,138.02,137.02,137.74,13649.0,133.045,134.016,133.045,133.7441,13649.0
2022-06-30 12:30:00,138.0,138.14,137.57,137.69,22081.0,133.9966,134.1325,133.5791,133.6956,22081.0
2022-06-30 12:40:00,137.66,137.86,137.53,137.55,12674.0,133.6665,133.8607,133.5402,133.5596,12674.0
2022-06-30 12:50:00,137.57,137.7,137.42,137.67,15677.0,133.5791,133.7053,133.4334,133.6762,15677.0
2022-06-30 13:00:00,137.78,137.83,137.34,137.37,8269.0,133.783,133.8315,133.3557,133.3849,8269.0
2022-06-30 13:10:00,137.35,137.35,136.78,136.88,11018.0,133.3654,133.3654,132.812,132.9091,11018.0
2022-06-30 13:20:00,136.9,137.46,136.89,137.46,7758.0,132.9285,133.4723,132.9188,133.4723,7758.0
2022-06-30 13:30:00,137.49,137.58,137.37,137.51,14249.0,133.5014,133.5888,133.3849,133.5208,14249.0
2022-06-30 13:40:00,137.57,137.72,137.33,137.63,19925.0,133.5791,133.7247,133.346,133.6373,19925.0
2022-06-30 13:50:00,137.66,137.88,137.27,137.39,39334.0,133.6665,133.8801,133.2878,133.4043,39334.0
2022-06-30 14:00:00,137.44,137.44,137.0,137.11,10647.0,133.4528,133.4528,133.0256,133.1324,10647.0
2022-06-30 14:10:00,137.13,137.27,136.91,136.98,30392.0,133.1518,133.2878,132.9382,133.0062,30392.0
2022-06-30 14:20:00,136.97,137.08,136.52,136.95,23535.0,132.9965,133.1033,132.5595,132.9771,23535.0
2022-06-30 14:30:00,136.93,137.04,136.72,136.77,21005.0,132.9576,133.0644,132.7537,132.8023,21005.0
2022-06-30 14:40:00,136.71,136.8,136.31,136.53,19083.0,132.744,132.8314,132.3556,132.5692,19083.0
2022-06-30 14:50:00,136.52,136.55,135.82,135.94,28016.0,132.5595,132.5887,131.8798,131.9964,28016.0
2022-06-30 15:00:00,135.93,136.05,135.31,135.43,29614.0,131.9866,132.1032,131.3846,131.5011,29614.0
2022-06-30 15:10:00,135.4,135.63,135.28,135.35,25827.0,131.472,131.6953,131.3555,131.4235,25827.0
2022-06-30 15:20:00,135.39,136.15,135.35,136.15,22595.0,131.4623,132.2003,131.4235,132.2003,22595.0
2022-06-30 15:30:00,136.12,136.61,136.01,136.35,27923.0,132.1711,132.6469,132.0643,132.3945,27923.0
2022-06-30 15:40:00,136.29,136.38,135.84,135.91,51012.0,132.3362,132.4236,131.8993,131.9672,51012.0
2022-06-30 15:50:00,135.87,136.11,135.37,136.02,202113.0,131.9284,132.1614,131.4429,132.074,202113.0
2022-07-01 09:30:00,135.74,136.67,134.62,136.06,76514.0,131.8022,132.7052,130.7146,132.1129,76514.0
2022-07-01 09:40:00,136.12,138.05,135.81,137.19,35527.0,132.1711,134.0451,131.8701,133.2101,35527.0
2022-07-01 09:50:00,137.37,137.86,136.63,137.1,34936.0,133.3849,133.8607,132.6663,133.1227,34936.0
2022-07-01 10:00:00,137.21,137.96,136.51,137.53,44603.0,133.2295,133.9578,132.5498,133.5402,44603.0
2022-07-01 10:10:00,137.52,137.52,136.61,137.04,30531.0,133.5305,133.5305,132.6469,133.0644,30531.0
2022-07-01 10:20:00,136.98,137.23,136.26,136.44,31646.0,133.0062,133.2489,132.3071,132.4818,31646.0
2022-07-01 10:30:00,136.41,136.51,135.34,135.46,32943.0,132.4527,132.5498,131.4138,131.5303,32943.0
2022-07-01 10:40:00,135.42,136.47,135.27,136.22,21870.0,131.4914,132.511,131.3458,132.2682,21870.0
2022-07-01 10:50:00,136.01,136.12,135.31,135.93,36784.0,132.0643,132.1711,131.3846,131.9866,36784.0
2022-07-01 11:00:00,135.92,137.21,135.79,137.03,29847.0,131.9769,133.2295,131.8507,133.0547,29847.0
2022-07-01 11:10:00,136.98,137.51,136.66,137.17,19555.0,133.0062,133.5208,132.6955,133.1907,19555.0
2022-07-01 11:20:00,137.22,137.27,136.73,136.96,20127.0,133.2392,133.2878,132.7634,132.9868,20127.0
2022-07-01 11:30:00,136.98,137.43,136.96,137.02,17406.0,133.0062,133.4431,132.9868,133.045,17406.0
2022-07-01 11:40:00,137.01,137.33,136.89,137.12,13394.0,133.0353,133.346,132.9188,133.1421,13394.0
2022-07-01 11:50:00,136.96,136.96,136.52,136.89,14440.0,132.9868,132.9868,132.5595,132.9188,14440.0
2022-07-01 12:00:00,136.94,137.29,136.76,137.21,26414.0,132.9673,133.3072,132.7926,133.2295,26414.0
2022-07-01 12:10:00,137.11,137.53,136.87,137.42,12697.0,133.1324,133.5402,132.8994,133.4334,12697.0
2022-07-01 12:20:00,137.41,137.57,137.37,137.47,12383.0,133.4237,133.5791,133.3849,133.482,12383.0
2022-07-01 12:30:00,137.48,137.64,137.06,137.07,15436.0,133.4917,133.647,133.0839,133.0936,15436.0
2022-07-01 12:40:00,137.06,137.17,136.77,137.1,12301.0,133.0839,133.1907,132.8023,133.1227,12301.0
2022-07-01 12:50:00,137.15,137.47,136.91,136.99,12033.0,133.1712,133.482,132.9382,133.0159,12033.0
2022-07-01 13:00:00,137.02,137.15,136.93,137.11,12152.0,133.045,133.1712,132.9576,133.1324,12152.0
2022-07-01 13:10:00,137.12,137.37,136.98,137.31,16135.0,133.1421,133.3849,133.0062,133.3266,16135.0
2022-07-01 13:20:00,137.23,137.62,137.06,137.61,12272.0,133.2489,133.6276,133.0839,133.6179,12272.0
2022-07-01 13:30:00,137.63,137.73,137.23,137.55,14186.0,133.6373,133.7344,133.2489,133.5596,14186.0
2022-07-01 13:40:00,137.62,137.74,137.43,137.65,5677.0,133.6276,133.7441,133.4431,133.6567,5677.0
2022-07-01 13:50:00,137.71,137.85,137.6,137.77,6228.0,133.715,133.8509,133.6082,133.7733,6228.0
2022-07-01 14:00:00,137.74,137.86,137.52,137.65,30389.0,133.7441,133.8607,133.5305,133.6567,30389.0
2022-07-01 14:10:00,137.67,137.98,137.47,137.98,13604.0,133.6762,133.9772,133.482,133.9772,13604.0
2022-07-01 14:20:00,137.85,138.46,137.85,138.2,14523.0,133.8509,134.4432,133.8509,134.1908,14523.0
2022-07-01 14:30:00,138.28,138.57,138.23,138.56,12275.0,134.2685,134.5501,134.2199,134.5403,12275.0
2022-07-01 14:40:00,138.52,138.65,138.29,138.61,17469.0,134.5015,134.6277,134.2782,134.5889,17469.0
2022-07-01 14:50:00,138.61,138.65,138.27,138.53,13709.0,134.5889,134.6277,134.2588,134.5112,13709.0
2022-07-01 15:00:00,138.46,138.54,137.82,138.12,22188.0,134.4432,134.5209,133.8218,134.1131,22188.0
2022-07-01 15:10:00,138.2,138.33,138.1,138.12,22085.0,134.1908,134.317,134.0937,134.1131,22085.0
2022-07-01 15:20:00,138.14,138.7,138.03,138.63,41313.0,134.1325,134.6763,134.0257,134.6083,41313.0
2022-07-01 15:30:00,138.65,138.95,138.63,138.95,61399.0,134.6277,134.919,134.6083,134.919,61399.0
2022-07-01 15:40:00,138.95,139.16,138.86,139.11,66276.0,134.919,135.1229,134.8316,135.0744,66276.0
2022-07-01 15:50:00,139.15,139.25,138.75,139.18,143468.0,135.1132,135.2103,134.7248,135.1424,143468.0
2022-07-05 09:30:00,135.92,135.92,134.22,134.43,84168.0,131.9769,131.9769,130.3262,130.5302,84168.0
2022-07-05 09:40:00,134.44,136.29,134.38,135.81,54329.0,130.5399,132.3362,130.4816,131.8701,54329.0
2022-07-05 09:50:00,135.93,136.03,134.62,134.7,19896.0,131.9866,132.0837,130.7146,130.7923,19896.0
2022-07-05 10:00:00,134.6,135.32,133.99,134.43,32939.0,130.6952,131.3943,130.1029,130.5302,32939.0
2022-07-05 10:10:00,134.47,135.3,134.29,134.87,60231.0,130.569,131.3749,130.3942,130.9574,60231.0
2022-07-05 10:20:00,134.87,135.15,134.17,134.5,17376.0,130.9574,131.2293,130.2777,130.5981,17376.0
2022-07-05 10:30:00,134.5,136.0,134.49,136.0,20038.0,130.5981,132.0546,130.5884,132.0546,20038.0
2022-07-05 10:40:00,135.91,136.01,134.81,134.84,16128.0,131.9672,132.0643,130.8991,130.9283,16128.0
2022-07-05 10:50:00,134.86,135.3,134.49,135.28,38800.0,130.9477,131.3749,130.5884,131.3555,38800.0
2022-07-05 11:00:00,135.32,135.32,134.71,134.92,60342.0,131.3943,131.3943,130.802,131.0059,60342.0
2022-07-05 11:10:00,135.15,135.2,134.6,134.87,87010.0,131.2293,131.2778,130.6952,130.9574,87010.0
2022-07-05 11:20:00,134.87,135.02,134.67,134.8,17811.0,130.9574,131.103,130.7632,130.8894,17811.0
2022-07-05 11:30:00,134.8,135.12,134.66,134.83,8283.0,130.8894,131.2001,130.7535,130.9186,8283.0
2022-07-05 11:40:00,134.87,135.81,134.85,135.81,10878.0,130.9574,131.8701,130.938,131.8701,10878.0
2022-07-05 11:50:00,135.87,136.36,135.86,136.19,20416.0,131.9284,132.4042,131.9187,132.2391,20416.0
2022-07-05 12:00:00,136.22,136.94,136.18,136.94,21785.0,132.2682,132.9673,132.2294,132.9673,21785.0
2022-07-05 12:10:00,136.91,137.28,136.91,137.24,17842.0,132.9382,133.2975,132.9382,133.2586,17842.0
2022-07-05 12:20:00,137.3,137.86,137.26,137.77,20263.0,133.3169,133.8607,133.2781,133.7733,20263.0
2022-07-05 12:30:00,137.78,137.99,137.72,137.85,16871.0,133.783,133.9869,133.7247,133.8509,16871.0
2022-07-05 12:40:00,137.85,137.92,137.11,137.25,31618.0,133.8509,133.9189,133.1324,133.2683,31618.0
2022-07-05 12:50:00,137.29,137.67,137.19,137.54,13474.0,133.3072,133.6762,133.2101,133.5499,13474.0
2022-07-05 13:00:00,137.54,137.67,137.23,137.48,11839.0,133.5499,133.6762,133.2489,133.4917,11839.0
2022-07-05 13:10:00,137.47,138.07,137.41,138.03,21323.0,133.482,134.0646,133.4237,134.0257,21323.0
2022-07-05 13:20:00,138.0,138.23,137.96,138.13,19094.0,133.9966,134.2199,133.9578,134.1228,19094.0
2022-07-05 13:30:00,138.11,138.7,138.09,138.58,41629.0,134.1034,134.6763,134.084,134.5598,41629.0
2022-07-05 13:40:00,138.6,138.6,137.63,137.81,27595.0,134.5792,134.5792,133.6373,133.8121,27595.0
2022-07-05 13:50:00,137.79,138.18,137.78,137.9,15912.0,133.7927,134.1714,133.783,133.8995,15912.0
2022-07-05 14:00:00,137.82,138.15,137.76,138.0,12512.0,133.8218,134.1422,133.7636,133.9966,12512.0
2022-07-05 14:10:00,138.0,138.13,137.69,137.84,18302.0,133.9966,134.1228,133.6956,133.8412,18302.0
2022-07-05 14:20:00,137.83,138.12,137.73,138.08,16452.0,133.8315,134.1131,133.7344,134.0743,16452.0
2022-07-05 14:30:00,138.12,138.62,138.11,138.62,25311.0,134.1131,134.5986,134.1034,134.5986,25311.0
2022-07-05 14:40:00,138.58,138.74,138.17,138.17,23329.0,134.5598,134.7151,134.1617,134.1617,23329.0
2022-07-05 14:50:00,138.17,138.17,137.73,137.82,18643.0,134.1617,134.1617,133.7344,133.8218,18643.0
2022-07-05 15:00:00,137.83,138.08,137.54,138.06,19503.0,133.8315,134.0743,133.5499,134.0548,19503.0
2022-07-05 15:10:00,138.05,138.08,137.69,137.73,30376.0,134.0451,134.0743,133.6956,133.7344,30376.0
2022-07-05 15:20:00,137.73,138.5,137.72,138.46,33799.0,133.7344,134.4821,133.7247,134.4432,33799.0
2022-07-05 15:30:00,138.45,138.61,138.1,138.36,34219.0,134.4335,134.5889,134.0937,134.3461,34219.0
2022-07-05 15:40:00,138.36,138.71,138.35,138.7,54561.0,134.3461,134.686,134.3364,134.6763,54561.0
2022-07-05 15:50:00,138.72,138.75,138.45,138.69,190778.0,134.6957,134.7248,134.4335,134.6666,190778.0
2022-07-06 09:30:00,138.95,139.71,138.15,138.22,35171.0,134.919,135.657,134.1422,134.2102,35171.0
2022-07-06 09:40:00,138.14,138.95,137.15,137.15,24883.0,134.1325,134.919,133.1712,133.1712,24883.0
2022-07-06 09:50:00,137.09,137.45,136.52,137.11,23086.0,133.113,133.4625,132.5595,133.1324,23086.0
2022-07-06 10:00:00,136.96,137.22,136.39,136.94,22202.0,132.9868,133.2392,132.4333,132.9673,22202.0
2022-07-06 10:10:00,136.94,137.09,135.74,135.74,64704.0,132.9673,133.113,131.8022,131.8022,64704.0
2022-07-06 10:20:00,135.86,136.12,135.46,135.96,28908.0,131.9187,132.1711,131.5303,132.0158,28908.0
2022-07-06 10:30:00,136.02,136.02,135.19,135.38,27473.0,132.074,132.074,131.2681,131.4526,27473.0
2022-07-06 10:40:00,135.3,135.57,135.01,135.11,15874.0,131.3749,131.6371,131.0933,131.1904,15874.0
2022-07-06 10:50:00,135.04,135.27,134.75,135.0,20206.0,131.1225,131.3458,130.8409,131.0836,20206.0
2022-07-06 11:00:00,134.99,135.08,134.44,134.94,25054.0,131.0739,131.1613,130.5399,131.0254,25054.0
2022-07-06 11:10:00,134.91,135.11,134.73,134.82,26177.0,130.9962,131.1904,130.8215,130.9088,26177.0
2022-07-06 11:20:00,134.88,135.04,134.44,134.5,11607.0,130.9671,131.1225,130.5399,130.5981,11607.0
2022-07-06 11:30:00,134.5,134.55,133.95,134.4,21282.0,130.5981,130.6467,130.0641,130.501,21282.0
2022-07-06 11:40:00,134.4,134.65,134.32,134.41,18998.0,130.501,130.7438,130.4233,130.5107,18998.0
2022-07-06 11:50:00,134.46,134.49,134.08,134.24,17332.0,130.5593,130.5884,130.1903,130.3457,17332.0
2022-07-06 12:00:00,134.17,134.22,133.66,133.86,15469.0,130.2777,130.3262,129.7825,129.9767,15469.0
2022-07-06 12:10:00,133.8,134.07,133.66,134.0,13280.0,129.9184,130.1806,129.7825,130.1126,13280.0
2022-07-06 12:20:00,134.03,134.12,133.73,133.85,11079.0,130.1418,130.2291,129.8505,129.967,11079.0
2022-07-06 12:30:00,133.79,133.8,133.54,133.69,11100.0,129.9087,129.9184,129.666,129.8116,11100.0
2022-07-06 12:40:00,133.76,134.09,133.76,133.84,11516.0,129.8796,130.2,129.8796,129.9573,11516.0
2022-07-06 12:50:00,133.82,134.18,133.79,134.09,13139.0,129.9379,130.2874,129.9087,130.2,13139.0
2022-07-06 13:00:00,134.13,134.85,134.1,134.81,27607.0,130.2389,130.938,130.2097,130.8991,27607.0
2022-07-06 13:10:00,134.8,134.88,134.55,134.6,37951.0,130.8894,130.9671,130.6467,130.6952,37951.0
2022-07-06 13:20:00,134.66,134.66,134.25,134.3,14480.0,130.7535,130.7535,130.3554,130.4039,14480.0
2022-07-06 13:30:00,134.26,134.65,134.25,134.64,10263.0,130.3651,130.7438,130.3554,130.7341,10263.0
2022-07-06 13:40:00,134.66,134.84,134.58,134.84,13286.0,130.7535,130.9283,130.6758,130.9283,13286.0
2022-07-06 13:50:00,134.85,134.9,134.68,134.72,18294.0,130.938,130.9865,130.7729,130.8117,18294.0
2022-07-06 14:00:00,134.64,135.23,134.26,134.77,43873.0,130.7341,131.3069,130.3651,130.8603,43873.0
2022-07-06 14:10:00,134.74,134.89,134.25,134.3,18106.0,130.8312,130.9768,130.3554,130.4039,18106.0
2022-07-06 14:20:00,134.38,135.01,134.22,134.97,25566.0,130.4816,131.0933,130.3262,131.0545,25566.0
2022-07-06 14:30:00,135.0,135.46,134.76,135.06,26853.0,131.0836,131.5303,130.8506,131.1419,26853.0
2022-07-06 14:40:00,135.13,135.86,135.13,135.35,40673.0,131.2098,131.9187,131.2098,131.4235,40673.0
2022-07-06 14:50:00,135.28,135.52,135.14,135.48,15232.0,131.3555,131.5885,131.2196,131.5497,15232.0
2022-07-06 15:00:00,135.51,135.51,135.1,135.4,12164.0,131.5788,131.5788,131.1807,131.472,12164.0
2022-07-06 15:10:00,135.43,135.8,135.23,135.69,28883.0,131.5011,131.8604,131.3069,131.7536,28883.0
2022-07-06 15:20:00,135.65,135.98,135.62,135.96,33094.0,131.7148,132.0352,131.6856,132.0158,33094.0
2022-07-06 15:30:00,135.95,136.31,135.89,136.04,23028.0,132.0061,132.3556,131.9478,132.0934,23028.0
2022-07-06 15:40:00,136.0,136.04,135.48,135.56,38926.0,132.0546,132.0934,131.5497,131.6274,38926.0
2022-07-06 15:50:00,135.58,135.76,135.15,135.65,122918.0,131.6468,131.8216,131.2293,131.7148,122918.0
2022-07-07 09:30:00,137.72,139.39,137.0,137.38,133796.0,133.7247,135.3463,133.0256,133.3946,133796.0
2022-07-07 09:40:00,137.3,139.47,137.22,138.73,62196.0,133.3169,135.4239,133.2392,134.7054,62196.0
2022-07-07 09:50:00,138.71,139.02,138.22,138.82,36156.0,134.686,134.987,134.2102,134.7928,36156.0
2022-07-07 10:00:00,138.75,138.76,137.72,138.4,31267.0,134.7248,134.7345,133.7247,134.385,31267.0
2022-07-07 10:10:00,138.5,138.93,137.04,137.15,52305.0,134.4821,134.8996,133.0644,133.1712,52305.0
2022-07-07 10:20:00,137.09,137.42,136.97,137.41,23354.0,133.113,133.4334,132.9965,133.4237,23354.0
2022-07-07 10:30:00,137.43,138.04,137.36,137.84,12919.0,133.4431,134.0354,133.3752,133.8412,12919.0
2022-07-07 10:40:00,137.86,138.17,137.3,138.02,51545.0,133.8607,134.1617,133.3169,134.016,51545.0
2022-07-07 10:50:00,138.02,138.35,137.88,138.09,18292.0,134.016,134.3364,133.8801,134.084,18292.0
2022-07-07 11:00:00,138.19,138.52,137.97,137.99,20010.0,134.1811,134.5015,133.9675,133.9869,20010.0
2022-07-07 11:10:00,137.98,137.98,137.58,137.67,45160.0,133.9772,133.9772,133.5888,133.6762,45160.0
2022-07-07 11:20:00,137.62,137.7,137.3,137.53,34079.0,133.6276,133.7053,133.3169,133.5402,34079.0
2022-07-07 11:30:00,137.55,137.99,137.45,137.99,17821.0,133.5596,133.9869,133.4625,133.9869,17821.0
2022-07-07 11:40:00,137.95,138.35,137.86,137.88,14486.0,133.948,134.3364,133.8607,133.8801,14486.0
2022-07-07 11:50:00,137.82,137.87,137.66,137.76,11704.0,133.8218,133.8704,133.6665,133.7636,11704.0
2022-07-07 12:00:00,137.72,137.83,137.61,137.66,7987.0,133.7247,133.8315,133.6179,133.6665,7987.0
2022-07-07 12:10:00,137.71,137.8,137.53,137.7,8833.0,133.715,133.8024,133.5402,133.7053,8833.0
2022-07-07 12:20:00,137.67,137.7,137.43,137.55,11093.0,133.6762,133.7053,133.4431,133.5596,11093.0
2022-07-07 12:30:00,137.57,137.85,137.52,137.7,11486.0,133.5791,133.8509,133.5305,133.7053,11486.0
2022-07-07 12:40:00,137.75,137.83,137.45,137.46,14290.0,133.7538,133.8315,133.4625,133.4723,14290.0
2022-07-07 12:50:00,137.44,137.73,137.4,137.48,10253.0,133.4528,133.7344,133.414,133.4917,10253.0
2022-07-07 13:00:00,137.48,137.69,137.46,137.59,21349.0,133.4917,133.6956,133.4723,133.5985,21349.0
2022-07-07 13:10:00,137.57,137.68,137.41,137.49,13731.0,133.5791,133.6859,133.4237,133.5014,13731.0
2022-07-07 13:20:00,137.5,137.83,137.5,137.63,9844.0,133.5111,133.8315,133.5111,133.6373,9844.0
2022-07-07 13:30:00,137.58,137.8,137.56,137.71,15062.0,133.5888,133.8024,133.5694,133.715,15062.0
2022-07-07 13:40:00,137.74,137.76,137.49,137.57,10950.0,133.7441,133.7636,133.5014,133.5791,10950.0
2022-07-07 13:50:00,137.59,138.05,137.56,137.93,13435.0,133.5985,134.0451,133.5694,133.9286,13435.0
2022-07-07 14:00:00,137.94,138.38,137.94,138.24,27691.0,133.9383,134.3656,133.9383,134.2296,27691.0
2022-07-07 14:10:00,138.28,138.3,138.09,138.12,9821.0,134.2685,134.2879,134.084,134.1131,9821.0
2022-07-07 14:20:00,138.08,138.48,137.95,138.48,28266.0,134.0743,134.4627,133.948,134.4627,28266.0
2022-07-07 14:30:00,138.45,138.64,138.43,138.58,14949.0,134.4335,134.618,134.4141,134.5598,14949.0
2022-07-07 14:40:00,138.6,138.92,138.53,138.89,21814.0,134.5792,134.8899,134.5112,134.8608,21814.0
2022-07-07 14:50:00,138.87,139.46,138.84,139.45,43682.0,134.8414,135.4142,134.8122,135.4045,43682.0
2022-07-07 15:00:00,139.44,139.6,139.31,139.58,34949.0,135.3948,135.5502,135.2686,135.5308,34949.0
2022-07-07 15:10:00,139.58,139.81,139.54,139.67,32453.0,135.5308,135.7541,135.4919,135.6181,32453.0
2022-07-07 15:20:00,139.66,139.72,139.23,139.23,38143.0,135.6084,135.6667,135.1909,135.1909,38143.0
2022-07-07 15:30:00,139.2,139.39,138.99,139.19,32469.0,135.1618,135.3463,134.9579,135.1521,32469.0
2022-07-07 15:40:00,139.15,139.34,139.02,139.29,55700.0,135.1132,135.2977,134.987,135.2492,55700.0
2022-07-07 15:50:00,139.3,139.4,138.66,138.67,126802.0,135.2589,135.356,134.6374,134.6472,126802.0
2022-07-08 09:30:00,138.89,138.89,137.28,138.22,30956.0,134.8608,134.8608,133.2975,134.2102,30956.0
2022-07-08 09:40:00,138.14,138.32,136.71,136.71,27976.0,134.1325,134.3073,132.744,132.744,27976.0
2022-07-08 09:50:00,136.71,136.79,136.07,136.18,19261.0,132.744,132.8217,132.1226,132.2294,19261.0
2022-07-08 10:00:00,136.0,136.11,135.61,135.88,26320.0,132.0546,132.1614,131.6759,131.9381,26320.0
2022-07-08 10:10:00,135.83,137.01,135.56,136.93,20881.0,131.8895,133.0353,131.6274,132.9576,20881.0
2022-07-08 10:20:00,136.97,137.82,136.67,137.69,13363.0,132.9965,133.8218,132.7052,133.6956,13363.0
2022-07-08 10:30:00,137.7,138.02,137.52,137.85,13225.0,133.7053,134.016,133.5305,133.8509,13225.0
2022-07-08 10:40:00,137.81,138.21,137.65,137.99,14396.0,133.8121,134.2005,133.6567,133.9869,14396.0
2022-07-08 10:50:00,137.79,138.0,137.46,137.69,17266.0,133.7927,133.9966,133.4723,133.6956,17266.0
2022-07-08 11:00:00,137.72,137.96,137.6,137.89,13429.0,133.7247,133.9578,133.6082,133.8898,13429.0
2022-07-08 11:10:00,137.91,138.15,137.69,137.72,14885.0,133.9092,134.1422,133.6956,133.7247,14885.0
2022-07-08 11:20:00,137.74,138.19,137.74,138.07,8606.0,133.7441,134.1811,133.7441,134.0646,8606.0
2022-07-08 11:30:00,138.03,138.14,137.82,138.12,22001.0,134.0257,134.1325,133.8218,134.1131,22001.0
2022-07-08 11:40:00,138.06,138.07,137.55,137.63,14922.0,134.0548,134.0646,133.5596,133.6373,14922.0
2022-07-08 11:50:00,137.57,138.49,137.52,138.35,42178.0,133.5791,134.4724,133.5305,134.3364,42178.0
2022-07-08 12:00:00,138.35,138.36,137.79,137.8,31915.0,134.3364,134.3461,133.7927,133.8024,31915.0
2022-07-08 12:10:00,137.78,138.16,137.76,138.04,17590.0,133.783,134.1519,133.7636,134.0354,17590.0
2022-07-08 12:20:00,138.03,138.12,137.52,137.59,23043.0,134.0257,134.1131,133.5305,133.5985,23043.0
2022-07-08 12:30:00,137.57,137.65,137.34,137.34,21965.0,133.5791,133.6567,133.3557,133.3557,21965.0
2022-07-08 12:40:00,137.33,137.51,137.17,137.48,15158.0,133.346,133.5208,133.1907,133.4917,15158.0
2022-07-08 12:50:00,137.5,137.55,137.24,137.34,11014.0,133.5111,133.5596,133.2586,133.3557,11014.0
2022-07-08 13:00:00,137.34,137.64,137.19,137.63,13939.0,133.3557,133.647,133.2101,133.6373,13939.0
2022-07-08 13:10:00,137.62,137.74,137.23,137.29,21805.0,133.6276,133.7441,133.2489,133.3072,21805.0
2022-07-08 13:20:00,137.27,137.81,137.24,137.81,11575.0,133.2878,133.8121,133.2586,133.8121,11575.0
2022-07-08 13:30:00,137.79,137.96,137.62,137.94,15276.0,133.7927,133.9578,133.6276,133.9383,15276.0
2022-07-08 13:40:00,137.96,138.24,137.92,138.15,17488.0,133.9578,134.2296,133.9189,134.1422,17488.0
2022-07-08 13:50:00,138.15,138.34,137.92,138.03,22537.0,134.1422,134.3267,133.9189,134.0257,22537.0
2022-07-08 14:00:00,138.06,138.3,137.96,138.3,15530.0,134.0548,134.2879,133.9578,134.2879,15530.0
2022-07-08 14:10:00,138.28,138.35,138.05,138.29,18933.0,134.2685,134.3364,134.0451,134.2782,18933.0
2022-07-08 14:20:00,138.29,138.64,138.26,138.62,15649.0,134.2782,134.618,134.249,134.5986,15649.0
2022-07-08 14:30:00,138.6,138.79,138.48,138.75,22349.0,134.5792,134.7637,134.4627,134.7248,22349.0
2022-07-08 14:40:00,138.75,138.83,138.51,138.53,24316.0,134.7248,134.8025,134.4918,134.5112,24316.0
2022-07-08 14:50:00,138.55,138.75,138.35,138.64,17134.0,134.5306,134.7248,134.3364,134.618,17134.0
2022-07-08 15:00:00,138.62,138.7,138.49,138.51,19790.0,134.5986,134.6763,134.4724,134.4918,19790.0
2022-07-08 15:10:00,138.53,138.75,138.46,138.46,17524.0,134.5112,134.7248,134.4432,134.4432,17524.0
2022-07-08 15:20:00,138.47,138.6,138.16,138.24,24390.0,134.453,134.5792,134.1519,134.2296,24390.0
2022-07-08 15:30:00,138.24,138.29,138.0,138.17,29753.0,134.2296,134.2782,133.9966,134.1617,29753.0
2022-07-08 15:40:00,138.19,138.31,137.86,137.92,34946.0,134.1811,134.2976,133.8607,133.9189,34946.0
2022-07-08 15:50:00,137.92,138.12,137.71,137.8,101213.0,133.9189,134.1131,133.715,133.8024,101213.0
2022-07-11 09:30:00,137.1,138.52,136.61,137.15,79282.0,133.1227,134.5015,132.6469,133.1712,79282.0
2022-07-11 09:40:00,137.01,137.02,135.15,135.39,46042.0,133.0353,133.045,131.2293,131.4623,46042.0
2022-07-11 09:50:00,135.39,137.23,135.34,137.05,36132.0,131.4623,133.2489,131.4138,133.0741,36132.0
2022-07-11 10:00:00,136.91,137.17,136.44,136.72,27412.0,132.9382,133.1907,132.4818,132.7537,27412.0
2022-07-11 10:10:00,136.77,137.24,136.75,137.08,27746.0,132.8023,133.2586,132.7829,133.1033,27746.0
2022-07-11 10:20:00,137.03,137.2,136.32,136.35,31044.0,133.0547,133.2198,132.3653,132.3945,31044.0
2022-07-11 10:30:00,136.29,136.61,136.02,136.57,50678.0,132.3362,132.6469,132.074,132.6081,50678.0
2022-07-11 10:40:00,136.63,136.88,136.23,136.44,16100.0,132.6663,132.9091,132.2779,132.4818,16100.0
2022-07-11 10:50:00,136.48,136.67,136.13,136.13,25470.0,132.5207,132.7052,132.1808,132.1808,25470.0
2022-07-11 11:00:00,136.06,136.6,136.05,136.52,25524.0,132.1129,132.6372,132.1032,132.5595,25524.0
2022-07-11 11:10:00,136.49,137.09,136.42,136.84,23980.0,132.5304,133.113,132.4624,132.8702,23980.0
2022-07-11 11:20:00,136.92,137.0,136.76,136.99,9773.0,132.9479,133.0256,132.7926,133.0159,9773.0
2022-07-11 11:30:00,137.02,137.13,136.77,136.77,14355.0,133.045,133.1518,132.8023,132.8023,14355.0
2022-07-11 11:40:00,136.76,136.87,136.53,136.86,7785.0,132.7926,132.8994,132.5692,132.8897,7785.0
2022-07-11 11:50:00,136.87,136.93,136.69,136.79,6760.0,132.8994,132.9576,132.7246,132.8217,6760.0
2022-07-11 12:00:00,136.82,136.87,136.56,136.64,17630.0,132.8508,132.8994,132.5984,132.676,17630.0
2022-07-11 12:10:00,136.66,137.19,136.66,136.96,15819.0,132.6955,133.2101,132.6955,132.9868,15819.0
2022-07-11 12:20:00,136.87,136.97,136.58,136.82,9422.0,132.8994,132.9965,132.6178,132.8508,9422.0
2022-07-11 12:30:00,136.81,136.93,136.7,136.93,8893.0,132.8411,132.9576,132.7343,132.9576,8893.0
2022-07-11 12:40:00,136.91,137.03,136.8,136.81,11267.0,132.9382,133.0547,132.8314,132.8411,11267.0
2022-07-11 12:50:00,136.8,136.91,136.62,136.9,31156.0,132.8314,132.9382,132.6566,132.9285,31156.0
2022-07-11 13:00:00,136.9,137.35,136.87,137.35,13350.0,132.9285,133.3654,132.8994,133.3654,13350.0
2022-07-11 13:10:00,137.34,137.42,137.11,137.22,15420.0,133.3557,133.4334,133.1324,133.2392,15420.0
2022-07-11 13:20:00,137.25,137.4,137.17,137.37,10086.0,133.2683,133.414,133.1907,133.3849,10086.0
2022-07-11 13:30:00,137.34,137.72,137.33,137.68,30214.0,133.3557,133.7247,133.346,133.6859,30214.0
2022-07-11 13:40:00,137.74,137.78,137.5,137.55,32020.0,133.7441,133.783,133.5111,133.5596,32020.0
2022-07-11 13:50:00,137.54,137.95,137.54,137.87,25151.0,133.5499,133.948,133.5499,133.8704,25151.0
2022-07-11 14:00:00,137.85,137.88,137.54,137.55,53976.0,133.8509,133.8801,133.5499,133.5596,53976.0
2022-07-11 14:10:00,137.54,137.86,137.42,137.77,23229.0,133.5499,133.8607,133.4334,133.7733,23229.0
2022-07-11 14:20:00,137.78,137.8,137.52,137.63,7495.0,133.783,133.8024,133.5305,133.6373,7495.0
2022-07-11 14:30:00,137.66,137.69,137.57,137.61,9346.0,133.6665,133.6956,133.5791,133.6179,9346.0
2022-07-11 14:40:00,137.62,137.85,137.44,137.44,11510.0,133.6276,133.8509,133.4528,133.4528,11510.0
2022-07-11 14:50:00,137.35,137.59,137.28,137.44,19035.0,133.3654,133.5985,133.2975,133.4528,19035.0
2022-07-11 15:00:00,137.45,137.47,137.08,137.22,19753.0,133.4625,133.482,133.1033,133.2392,19753.0
2022-07-11 15:10:00,137.22,137.39,137.14,137.37,15315.0,133.2392,133.4043,133.1615,133.3849,15315.0
2022-07-11 15:20:00,137.37,137.71,137.36,137.63,14734.0,133.3849,133.715,133.3752,133.6373,14734.0
2022-07-11 15:30:00,137.63,137.8,137.62,137.77,21583.0,133.6373,133.8024,133.6276,133.7733,21583.0
2022-07-11 15:40:00,137.76,137.76,137.36,137.63,41492.0,133.7636,133.7636,133.3752,133.6373,41492.0
2022-07-11 15:50:00,137.61,137.92,137.55,137.8,171985.0,133.6179,133.9189,133.5596,133.8024,171985.0
2022-07-12 09:30:00,136.93,140.11,136.93,139.46,42519.0,132.9576,136.0454,132.9576,135.4142,42519.0
2022-07-12 09:40:00,139.55,141.25,139.5,140.73,42865.0,135.5016,137.1523,135.4531,136.6474,42865.0
2022-07-12 09:50:00,140.69,140.98,139.67,139.9,32912.0,136.6086,136.8901,135.6181,135.8415,32912.0
2022-07-12 10:00:00,139.8,139.96,139.14,139.18,23878.0,135.7444,135.8997,135.1035,135.1424,23878.0
2022-07-12 10:10:00,139.2,140.63,139.11,140.63,22437.0,135.1618,136.5503,135.0744,136.5503,22437.0
2022-07-12 10:20:00,140.63,140.77,139.44,139.44,25924.0,136.5503,136.6862,135.3948,135.3948,25924.0
2022-07-12 10:30:00,139.52,139.88,139.48,139.52,13300.0,135.4725,135.8221,135.4337,135.4725,13300.0
2022-07-12 10:40:00,139.42,139.65,138.88,139.3,17338.0,135.3754,135.5987,134.8511,135.2589,17338.0
2022-07-12 10:50:00,139.34,140.04,139.34,139.99,11789.0,135.2977,135.9774,135.2977,135.9289,11789.0
2022-07-12 11:00:00,140.02,140.21,139.69,139.88,18364.0,135.958,136.1425,135.6376,135.8221,18364.0
2022-07-12 11:10:00,139.91,140.34,139.16,139.42,14233.0,135.8512,136.2687,135.1229,135.3754,14233.0
2022-07-12 11:20:00,139.36,139.76,139.36,139.68,12034.0,135.3171,135.7055,135.3171,135.6279,12034.0
2022-07-12 11:30:00,139.7,139.99,139.57,139.99,15529.0,135.6473,135.9289,135.521,135.9289,15529.0
2022-07-12 11:40:00,140.03,140.04,139.56,139.84,12772.0,135.9677,135.9774,135.5113,135.7832,12772.0
2022-07-12 11:50:00,139.79,139.84,139.47,139.76,12955.0,135.7347,135.7832,135.4239,135.7055,12955.0
2022-07-12 12:00:00,139.8,140.04,139.54,139.65,15987.0,135.7444,135.9774,135.4919,135.5987,15987.0
2022-07-12 12:10:00,139.63,140.1,139.62,139.93,15134.0,135.5793,136.0357,135.5696,135.8706,15134.0
2022-07-12 12:20:00,139.98,140.13,139.85,140.04,8323.0,135.9191,136.0648,135.7929,135.9774,8323.0
2022-07-12 12:30:00,140.04,140.21,139.87,140.15,13047.0,135.9774,136.1425,135.8123,136.0842,13047.0
2022-07-12 12:40:00,140.14,140.18,139.84,139.92,12212.0,136.0745,136.1133,135.7832,135.8609,12212.0
2022-07-12 12:50:00,139.9,140.04,139.74,140.04,10016.0,135.8415,135.9774,135.6861,135.9774,10016.0
2022-07-12 13:00:00,140.05,140.25,139.69,139.81,8341.0,135.9871,136.1813,135.6376,135.7541,8341.0
2022-07-12 13:10:00,139.78,139.98,139.72,139.83,11704.0,135.725,135.9191,135.6667,135.7735,11704.0
2022-07-12 13:20:00,139.8,139.8,139.58,139.7,19375.0,135.7444,135.7444,135.5308,135.6473,19375.0
2022-07-12 13:30:00,139.7,139.76,139.52,139.64,16520.0,135.6473,135.7055,135.4725,135.589,16520.0
2022-07-12 13:40:00,139.64,139.9,139.62,139.82,17969.0,135.589,135.8415,135.5696,135.7638,17969.0
2022-07-12 13:50:00,139.84,140.16,139.84,140.13,6301.0,135.7832,136.0939,135.7832,136.0648,6301.0
2022-07-12 14:00:00,140.15,140.17,139.71,139.81,8322.0,136.0842,136.1036,135.657,135.7541,8322.0
2022-07-12 14:10:00,139.78,140.01,139.77,139.87,9484.0,135.725,135.9483,135.7152,135.8123,9484.0
2022-07-12 14:20:00,139.87,139.92,139.66,139.88,8679.0,135.8123,135.8609,135.6084,135.8221,8679.0
2022-07-12 14:30:00,139.92,139.92,139.61,139.66,8887.0,135.8609,135.8609,135.5599,135.6084,8887.0
2022-07-12 14:40:00,139.66,139.8,139.6,139.79,9196.0,135.6084,135.7444,135.5502,135.7347,9196.0
2022-07-12 14:50:00,139.79,139.79,139.51,139.67,30557.0,135.7347,135.7347,135.4628,135.6181,30557.0
2022-07-12 15:00:00,139.64,139.64,139.23,139.41,31375.0,135.589,135.589,135.1909,135.3657,31375.0
2022-07-12 15:10:00,139.44,139.44,139.02,139.14,32903.0,135.3948,135.3948,134.987,135.1035,32903.0
2022-07-12 15:20:00,139.1,139.17,138.96,139.14,21313.0,135.0647,135.1326,134.9287,135.1035,21313.0
2022-07-12 15:30:00,139.11,139.23,138.68,138.81,23955.0,135.0744,135.1909,134.6569,134.7831,23955.0
2022-07-12 15:40:00,138.84,139.23,138.75,139.0,31346.0,134.8122,135.1909,134.7248,134.9676,31346.0
2022-07-12 15:50:00,138.96,139.37,138.87,139.2,168940.0,134.9287,135.3268,134.8414,135.1618,168940.0
2022-07-13 09:30:00,136.41,137.3,135.7,136.53,78447.0,132.4527,133.3169,131.7633,132.5692,78447.0
2022-07-13 09:40:00,136.71,137.83,136.59,137.81,33458.0,132.744,133.8315,132.6275,133.8121,33458.0
2022-07-13 09:50:00,137.92,138.06,137.27,137.85,37116.0,133.9189,134.0548,133.2878,133.8509,37116.0
2022-07-13 10:00:00,137.81,138.0,136.93,137.33,35851.0,133.8121,133.9966,132.9576,133.346,35851.0
2022-07-13 10:10:00,137.36,137.45,136.46,136.47,26791.0,133.3752,133.4625,132.5013,132.511,26791.0
2022-07-13 10:20:00,136.42,137.22,136.34,137.1,26293.0,132.4624,133.2392,132.3847,133.1227,26293.0
2022-07-13 10:30:00,137.05,138.47,136.97,138.36,24622.0,133.0741,134.453,132.9965,134.3461,24622.0
2022-07-13 10:40:00,138.62,139.13,138.4,138.84,24034.0,134.5986,135.0938,134.385,134.8122,24034.0
2022-07-13 10:50:00,138.87,139.27,138.64,138.83,25130.0,134.8414,135.2297,134.618,134.8025,25130.0
2022-07-13 11:00:00,138.86,139.25,138.6,138.82,13426.0,134.8316,135.2103,134.5792,134.7928,13426.0
2022-07-13 11:10:00,138.86,139.09,138.58,138.67,16079.0,134.8316,135.055,134.5598,134.6472,16079.0
2022-07-13 11:20:00,138.68,138.85,138.27,138.36,26830.0,134.6569,134.8219,134.2588,134.3461,26830.0
2022-07-13 11:30:00,138.39,138.6,138.35,138.56,47849.0,134.3753,134.5792,134.3364,134.5403,47849.0
2022-07-13 11:40:00,138.57,138.75,138.45,138.7,8343.0,134.5501,134.7248,134.4335,134.6763,8343.0
2022-07-13 11:50:00,138.75,138.97,138.62,138.72,18410.0,134.7248,134.9384,134.5986,134.6957,18410.0
2022-07-13 12:00:00,138.74,139.11,138.64,139.04,8903.0,134.7151,135.0744,134.618,135.0064,8903.0
2022-07-13 12:10:00,139.0,139.0,138.5,138.67,13588.0,134.9676,134.9676,134.4821,134.6472,13588.0
2022-07-13 12:20:00,138.67,139.06,138.51,139.06,13673.0,134.6472,135.0258,134.4918,135.0258,13673.0
2022-07-13 12:30:00,139.03,139.25,138.86,139.25,9008.0,134.9967,135.2103,134.8316,135.2103,9008.0
2022-07-13 12:40:00,139.23,139.25,139.08,139.25,6203.0,135.1909,135.2103,135.0453,135.2103,6203.0
2022-07-13 12:50:00,139.21,139.29,139.1,139.28,10979.0,135.1715,135.2492,135.0647,135.2395,10979.0
2022-07-13 13:00:00,139.24,139.54,139.1,139.28,11568.0,135.2006,135.4919,135.0647,135.2395,11568.0
2022-07-13 13:10:00,139.23,139.66,138.96,138.98,9098.0,135.1909,135.6084,134.9287,134.9482,9098.0
2022-07-13 13:20:00,139.0,139.24,139.0,139.19,6583.0,134.9676,135.2006,134.9676,135.1521,6583.0
2022-07-13 13:30:00,139.15,139.22,139.03,139.22,8528.0,135.1132,135.1812,134.9967,135.1812,8528.0
2022-07-13 13:40:00,139.26,139.66,139.26,139.64,12065.0,135.22,135.6084,135.22,135.589,12065.0
2022-07-13 13:50:00,139.67,139.74,139.54,139.74,38015.0,135.6181,135.6861,135.4919,135.6861,38015.0
2022-07-13 14:00:00,139.72,140.03,139.13,139.75,65954.0,135.6667,135.9677,135.0938,135.6958,65954.0
2022-07-13 14:10:00,139.78,140.28,139.65,140.28,43121.0,135.725,136.2104,135.5987,136.2104,43121.0
2022-07-13 14:20:00,140.27,140.67,140.18,140.67,43683.0,136.2007,136.5891,136.1133,136.5891,43683.0
2022-07-13 14:30:00,140.71,141.42,140.69,141.42,48030.0,136.628,137.3174,136.6086,137.3174,48030.0
2022-07-13 14:40:00,141.41,141.43,141.03,141.03,28687.0,137.3077,137.3271,136.9387,136.9387,28687.0
2022-07-13 14:50:00,141.06,141.58,141.01,141.58,24438.0,136.9678,137.4727,136.9193,137.4727,24438.0
2022-07-13 15:00:00,141.57,141.92,141.47,141.7,97067.0,137.463,137.8029,137.3659,137.5893,97067.0
2022-07-13 15:10:00,141.69,142.05,141.64,142.05,54542.0,137.5795,137.9291,137.531,137.9291,54542.0
2022-07-13 15:20:00,142.08,142.11,141.56,141.56,48722.0,137.9582,137.9874,137.4533,137.4533,48722.0
2022-07-13 15:30:00,141.56,141.56,141.02,141.28,66552.0,137.4533,137.4533,136.929,137.1814,66552.0
2022-07-13 15:40:00,141.28,141.35,141.1,141.13,57797.0,137.1814,137.2494,137.0067,137.0358,57797.0
2022-07-13 15:50:00,141.12,141.15,140.76,140.8,191691.0,137.0261,137.0552,136.6765,136.7154,191691.0
2022-07-14 09:30:00,138.07,139.8,137.95,138.41,81979.0,134.0646,135.7444,133.948,134.3947,81979.0
2022-07-14 09:40:00,138.37,140.19,138.14,139.58,58864.0,134.3559,136.1231,134.1325,135.5308,58864.0
2022-07-14 09:50:00,139.52,141.0,139.29,140.35,39155.0,135.4725,136.9096,135.2492,136.2784,39155.0
2022-07-14 10:00:00,140.31,140.41,138.95,139.41,22150.0,136.2396,136.3367,134.919,135.3657,22150.0
2022-07-14 10:10:00,139.41,139.53,138.88,138.98,42134.0,135.3657,135.4822,134.8511,134.9482,42134.0
2022-07-14 10:20:00,139.01,139.61,138.98,139.53,29339.0,134.9773,135.5599,134.9482,135.4822,29339.0
2022-07-14 10:30:00,139.44,139.48,138.56,139.07,79741.0,135.3948,135.4337,134.5403,135.0355,79741.0
2022-07-14 10:40:00,139.02,139.25,138.68,138.85,30221.0,134.987,135.2103,134.6569,134.8219,30221.0
2022-07-14 10:50:00,138.85,139.04,138.59,138.72,28618.0,134.8219,135.0064,134.5695,134.6957,28618.0
2022-07-14 11:00:00,138.71,139.2,138.71,139.18,23162.0,134.686,135.1618,134.686,135.1424,23162.0
2022-07-14 11:10:00,139.15,139.47,138.95,139.4,27639.0,135.1132,135.4239,134.919,135.356,27639.0
2022-07-14 11:20:00,139.41,139.58,139.27,139.37,33840.0,135.3657,135.5308,135.2297,135.3268,33840.0
2022-07-14 11:30:00,139.42,139.56,139.0,139.55,32193.0,135.3754,135.5113,134.9676,135.5016,32193.0
2022-07-14 11:40:00,139.55,140.2,139.55,140.0,24840.0,135.5016,136.1328,135.5016,135.9386,24840.0
2022-07-14 11:50:00,140.0,140.22,139.9,140.0,26696.0,135.9386,136.1522,135.8415,135.9386,26696.0
2022-07-14 12:00:00,140.05,140.13,139.71,139.87,34285.0,135.9871,136.0648,135.657,135.8123,34285.0
2022-07-14 12:10:00,139.9,140.16,139.84,140.13,20819.0,135.8415,136.0939,135.7832,136.0648,20819.0
2022-07-14 12:20:00,140.12,140.19,139.59,139.62,37238.0,136.0551,136.1231,135.5405,135.5696,37238.0
2022-07-14 12:30:00,139.64,139.86,139.52,139.71,14708.0,135.589,135.8026,135.4725,135.657,14708.0
2022-07-14 12:40:00,139.67,139.67,138.98,139.02,15744.0,135.6181,135.6181,134.9482,134.987,15744.0
2022-07-14 12:50:00,139.03,139.35,139.03,139.35,8426.0,134.9967,135.3074,134.9967,135.3074,8426.0
2022-07-14 13:00:00,139.34,139.62,139.26,139.62,9030.0,135.2977,135.5696,135.22,135.5696,9030.0
2022-07-14 13:10:00,139.58,140.05,139.4,139.69,12332.0,135.5308,135.9871,135.356,135.6376,12332.0
2022-07-14 13:20:00,139.82,140.14,139.79,140.03,10523.0,135.7638,136.0745,135.7347,135.9677,10523.0
2022-07-14 13:30:00,139.99,140.13,139.85,140.11,17050.0,135.9289,136.0648,135.7929,136.0454,17050.0
2022-07-14 13:40:00,140.12,140.28,140.08,140.25,15433.0,136.0551,136.2104,136.0162,136.1813,15433.0
2022-07-14 13:50:00,140.26,140.46,140.07,140.3,12461.0,136.191,136.3852,136.0065,136.2299,12461.0
2022-07-14 14:00:00,140.33,140.6,140.26,140.44,10290.0,136.259,136.5212,136.191,136.3658,10290.0
2022-07-14 14:10:00,140.41,140.92,140.35,140.91,15824.0,136.3367,136.8319,136.2784,136.8222,15824.0
2022-07-14 14:20:00,140.96,141.23,140.93,141.08,21430.0,136.8707,137.1329,136.8416,136.9872,21430.0
2022-07-14 14:30:00,141.11,141.22,140.95,141.19,10386.0,137.0164,137.1232,136.861,137.094,10386.0
2022-07-14 14:40:00,141.16,141.26,140.84,140.93,16170.0,137.0649,137.162,136.7542,136.8416,16170.0
2022-07-14 14:50:00,140.92,140.92,140.57,140.8,17467.0,136.8319,136.8319,136.492,136.7154,17467.0
2022-07-14 15:00:00,140.81,140.89,140.24,140.31,22003.0,136.7251,136.8028,136.1716,136.2396,22003.0
2022-07-14 15:10:00,140.34,140.74,140.25,140.62,22595.0,136.2687,136.6571,136.1813,136.5406,22595.0
2022-07-14 15:20:00,140.64,140.98,140.63,140.95,24558.0,136.56,136.8901,136.5503,136.861,24558.0
2022-07-14 15:30:00,140.97,141.05,140.48,140.59,36715.0,136.8804,136.9581,136.4046,136.5115,36715.0
2022-07-14 15:40:00,140.57,140.57,140.07,140.13,39376.0,136.492,136.492,136.0065,136.0648,39376.0
2022-07-14 15:50:00,140.26,140.84,140.26,140.78,182966.0,136.191,136.7542,136.191,136.6959,182966.0
2022-07-15 09:30:00,142.62,143.57,141.74,142.0,100547.0,138.4826,139.405,137.6281,137.8805,100547.0
2022-07-15 09:40:00,141.74,143.14,141.65,142.71,76162.0,137.6281,138.9875,137.5407,138.57,76162.0
2022-07-15 09:50:00,142.71,142.71,141.83,142.32,64247.0,138.57,138.57,137.7155,138.1913,64247.0
2022-07-15 10:00:00,142.56,143.67,142.47,143.6,38972.0,138.4243,139.5021,138.3369,139.4341,38972.0
2022-07-15 10:10:00,143.55,144.17,143.27,143.81,23748.0,139.3856,139.9876,139.1137,139.638,23748.0
2022-07-15 10:20:00,143.95,144.44,143.09,144.38,25432.0,139.774,140.2498,138.9389,140.1915,25432.0
2022-07-15 10:30:00,144.4,144.4,143.2,143.29,25560.0,140.2109,140.2109,139.0457,139.1331,25560.0
2022-07-15 10:40:00,143.33,143.7,143.04,143.34,10394.0,139.172,139.5312,138.8904,139.1817,10394.0
2022-07-15 10:50:00,143.32,143.5,143.15,143.21,15777.0,139.1623,139.337,138.9972,139.0554,15777.0
2022-07-15 11:00:00,143.15,143.78,143.15,143.67,16122.0,138.9972,139.6089,138.9972,139.5021,16122.0
2022-07-15 11:10:00,143.65,143.87,143.45,143.87,18372.0,139.4827,139.6963,139.2885,139.6963,18372.0
2022-07-15 11:20:00,143.91,144.1,143.43,143.6,18222.0,139.7351,139.9196,139.2691,139.4341,18222.0
2022-07-15 11:30:00,143.63,143.73,143.4,143.62,16747.0,139.4633,139.5604,139.2399,139.4536,16747.0
2022-07-15 11:40:00,143.6,143.9,143.57,143.82,16397.0,139.4341,139.7254,139.405,139.6478,16397.0
2022-07-15 11:50:00,143.68,143.81,143.61,143.68,16746.0,139.5118,139.638,139.4438,139.5118,16746.0
2022-07-15 12:00:00,143.66,143.86,143.48,143.64,8611.0,139.4924,139.6866,139.3176,139.473,8611.0
2022-07-15 12:10:00,143.63,143.9,143.5,143.9,14623.0,139.4633,139.7254,139.337,139.7254,14623.0
2022-07-15 12:20:00,143.9,144.07,143.78,143.88,23450.0,139.7254,139.8905,139.6089,139.706,23450.0
2022-07-15 12:30:00,143.91,144.01,143.52,143.59,32291.0,139.7351,139.8322,139.3565,139.4244,32291.0
2022-07-15 12:40:00,143.59,143.65,143.43,143.54,10306.0,139.4244,139.4827,139.2691,139.3759,10306.0
2022-07-15 12:50:00,143.52,143.53,143.2,143.28,9291.0,139.3565,139.3662,139.0457,139.1234,9291.0
2022-07-15 13:00:00,143.3,143.62,143.25,143.5,13951.0,139.1428,139.4536,139.0943,139.337,13951.0
2022-07-15 13:10:00,143.55,143.7,143.5,143.53,10328.0,139.3856,139.5312,139.337,139.3662,10328.0
2022-07-15 13:20:00,143.57,143.78,143.51,143.74,13591.0,139.405,139.6089,139.3467,139.5701,13591.0
2022-07-15 13:30:00,143.72,143.77,143.45,143.53,15581.0,139.5507,139.5992,139.2885,139.3662,15581.0
2022-07-15 13:40:00,143.54,143.54,143.3,143.38,19458.0,139.3759,139.3759,139.1428,139.2205,19458.0
2022-07-15 13:50:00,143.32,143.46,143.14,143.29,14646.0,139.1623,139.2982,138.9875,139.1331,14646.0
2022-07-15 14:00:00,143.29,143.3,142.95,142.95,12821.0,139.1331,139.1428,138.803,138.803,12821.0
2022-07-15 14:10:00,142.94,143.17,142.86,143.11,11720.0,138.7933,139.0166,138.7156,138.9583,11720.0
2022-07-15 14:20:00,143.07,143.09,142.72,142.91,25658.0,138.9195,138.9389,138.5797,138.7641,25658.0
2022-07-15 14:30:00,142.9,142.94,142.7,142.75,11765.0,138.7544,138.7933,138.5602,138.6088,11765.0
2022-07-15 14:40:00,142.74,142.94,142.65,142.93,11954.0,138.5991,138.7933,138.5117,138.7836,11954.0
2022-07-15 14:50:00,142.95,143.25,142.93,143.15,22378.0,138.803,139.0943,138.7836,138.9972,22378.0
2022-07-15 15:00:00,143.13,143.25,143.01,143.17,14779.0,138.9778,139.0943,138.8612,139.0166,14779.0
2022-07-15 15:10:00,143.16,143.19,143.09,143.1,16939.0,139.0069,139.036,138.9389,138.9486,16939.0
2022-07-15 15:20:00,143.11,143.2,142.99,143.18,21739.0,138.9583,139.0457,138.8418,139.0263,21739.0
2022-07-15 15:30:00,143.18,143.32,143.09,143.19,32193.0,139.0263,139.1623,138.9389,139.036,32193.0
2022-07-15 15:40:00,143.18,143.27,143.04,143.23,48975.0,139.0263,139.1137,138.8904,139.0749,48975.0
2022-07-15 15:50:00,143.3,143.44,142.89,143.38,191966.0,139.1428,139.2788,138.7447,139.2205,191966.0
2022-07-18 09:30:00,145.05,146.89,144.88,146.01,60129.0,140.8421,142.6287,140.677,141.7742,60129.0
2022-07-18 09:40:00,145.72,147.61,145.72,147.61,60735.0,141.4926,143.3278,141.4926,143.3278,60735.0
2022-07-18 09:50:00,147.57,148.0,147.0,147.82,85429.0,143.289,143.7065,142.7355,143.5317,85429.0
2022-07-18 10:00:00,147.92,148.24,147.5,147.99,63840.0,143.6288,143.9395,143.221,143.6968,63840.0
2022-07-18 10:10:00,147.97,148.23,147.46,148.0,80008.0,143.6774,143.9298,143.1822,143.7065,80008.0
2022-07-18 10:20:00,147.96,148.22,147.87,148.04,46829.0,143.6676,143.9201,143.5803,143.7453,46829.0
2022-07-18 10:30:00,148.09,148.36,147.72,148.0,30714.0,143.7939,144.056,143.4346,143.7065,30714.0
2022-07-18 10:40:00,148.04,148.09,147.65,147.85,18537.0,143.7453,143.7939,143.3666,143.5608,18537.0
2022-07-18 10:50:00,147.84,148.51,147.68,148.38,22905.0,143.5511,144.2017,143.3958,144.0755,22905.0
2022-07-18 11:00:00,148.4,148.51,148.06,148.09,23450.0,144.0949,144.2017,143.7647,143.7939,23450.0
2022-07-18 11:10:00,148.11,148.11,147.61,147.87,24416.0,143.8133,143.8133,143.3278,143.5803,24416.0
2022-07-18 11:20:00,147.91,148.36,147.91,148.05,10567.0,143.6191,144.056,143.6191,143.755,10567.0
2022-07-18 11:30:00,148.02,148.45,147.77,148.43,12377.0,143.7259,144.1434,143.4832,144.124,12377.0
2022-07-18 11:40:00,148.39,148.6,148.36,148.4,12125.0,144.0852,144.2891,144.056,144.0949,12125.0
2022-07-18 11:50:00,148.4,148.65,148.34,148.57,13558.0,144.0949,144.3376,144.0366,144.26,13558.0
2022-07-18 12:00:00,148.59,148.96,148.5,148.9,30706.0,144.2794,144.6386,144.192,144.5804,30706.0
2022-07-18 12:10:00,148.9,149.02,148.48,148.55,89513.0,144.5804,144.6969,144.1726,144.2405,89513.0
2022-07-18 12:20:00,148.54,148.56,148.34,148.4,14236.0,144.2308,144.2502,144.0366,144.0949,14236.0
2022-07-18 12:30:00,148.39,148.39,148.12,148.3,14354.0,144.0852,144.0852,143.823,143.9978,14354.0
2022-07-18 12:40:00,148.33,148.33,148.07,148.11,7599.0,144.0269,144.0269,143.7745,143.8133,7599.0
2022-07-18 12:50:00,148.13,148.15,147.73,147.78,26999.0,143.8327,143.8521,143.4443,143.4929,26999.0
2022-07-18 13:00:00,147.79,147.85,147.62,147.62,15646.0,143.5026,143.5608,143.3375,143.3375,15646.0
2022-07-18 13:10:00,147.61,147.83,147.5,147.55,15425.0,143.3278,143.5414,143.221,143.2695,15425.0
2022-07-18 13:20:00,147.58,147.65,147.43,147.63,11748.0,143.2987,143.3666,143.153,143.3472,11748.0
2022-07-18 13:30:00,147.62,147.62,147.07,147.15,13132.0,143.3375,143.3375,142.8035,142.8811,13132.0
2022-07-18 13:40:00,147.26,147.27,147.04,147.1,19408.0,142.988,142.9977,142.7743,142.8326,19408.0
2022-07-18 13:50:00,147.1,147.15,146.31,146.31,21253.0,142.8326,142.8811,142.0655,142.0655,21253.0
2022-07-18 14:00:00,146.3,146.5,146.13,146.16,23455.0,142.0558,142.25,141.8907,141.9199,23455.0
2022-07-18 14:10:00,146.13,146.18,145.85,146.04,21398.0,141.8907,141.9393,141.6189,141.8033,21398.0
2022-07-18 14:20:00,146.0,146.02,145.38,145.45,15547.0,141.7645,141.7839,141.1625,141.2305,15547.0
2022-07-18 14:30:00,145.44,145.6,145.13,145.51,23497.0,141.2208,141.3761,140.9197,141.2887,23497.0
2022-07-18 14:40:00,145.5,145.55,144.88,145.0,15944.0,141.279,141.3276,140.677,140.7935,15944.0
2022-07-18 14:50:00,145.0,145.01,144.76,144.81,15439.0,140.7935,140.8032,140.5605,140.609,15439.0
2022-07-18 15:00:00,144.75,145.11,144.71,145.05,11688.0,140.5508,140.9003,140.5119,140.8421,11688.0
2022-07-18 15:10:00,145.03,145.15,144.8,145.15,14854.0,140.8226,140.9392,140.5993,140.9392,14854.0
2022-07-18 15:20:00,145.16,145.27,144.82,144.86,22154.0,140.9489,141.0557,140.6187,140.6576,22154.0
2022-07-18 15:30:00,144.84,144.84,144.31,144.33,19185.0,140.6382,140.6382,140.1235,140.143,19185.0
2022-07-18 15:40:00,144.37,144.42,143.78,143.81,24615.0,140.1818,140.2303,139.6089,139.638,24615.0
2022-07-18 15:50:00,143.79,144.67,143.69,144.58,95140.0,139.6186,140.4731,139.5215,140.3857,95140.0
2022-07-19 09:30:00,146.09,148.84,145.94,148.81,82277.0,141.8519,144.5221,141.7062,144.493,82277.0
2022-07-19 09:40:00,148.79,149.11,148.21,148.77,34375.0,144.4736,144.7843,143.9104,144.4541,34375.0
2022-07-19 09:50:00,148.93,149.36,148.68,149.3,32639.0,144.6095,145.027,144.3668,144.9688,32639.0
2022-07-19 10:00:00,149.18,149.6,148.86,149.47,144547.0,144.8523,145.2601,144.5415,145.1338,144547.0
2022-07-19 10:10:00,149.47,150.79,149.43,150.68,51986.0,145.1338,146.4155,145.095,146.3087,51986.0
2022-07-19 10:20:00,150.79,151.0,150.42,150.85,28495.0,146.4155,146.6195,146.0563,146.4738,28495.0
2022-07-19 10:30:00,150.84,151.01,150.5,150.58,45371.0,146.4641,146.6292,146.134,146.2116,45371.0
2022-07-19 10:40:00,150.55,150.72,150.44,150.72,43346.0,146.1825,146.3476,146.0757,146.3476,43346.0
2022-07-19 10:50:00,150.75,150.83,150.27,150.49,42340.0,146.3767,146.4544,145.9106,146.1243,42340.0
2022-07-19 11:00:00,150.51,150.74,150.44,150.74,49790.0,146.1437,146.367,146.0757,146.367,49790.0
2022-07-19 11:10:00,150.75,150.79,150.45,150.51,69913.0,146.3767,146.4155,146.0854,146.1437,69913.0
2022-07-19 11:20:00,150.53,150.9,150.45,150.74,50310.0,146.1631,146.5224,146.0854,146.367,50310.0
2022-07-19 11:30:00,150.74,151.0,150.67,150.79,22802.0,146.367,146.6195,146.299,146.4155,22802.0
2022-07-19 11:40:00,150.75,150.86,150.57,150.6,21557.0,146.3767,146.4835,146.2019,146.2311,21557.0
2022-07-19 11:50:00,150.61,150.94,150.6,150.93,22695.0,146.2408,146.5612,146.2311,146.5515,22695.0
2022-07-19 12:00:00,150.88,150.88,150.64,150.79,19543.0,146.5029,146.5029,146.2699,146.4155,19543.0
2022-07-19 12:10:00,150.77,150.97,150.75,150.85,24096.0,146.3961,146.5903,146.3767,146.4738,24096.0
2022-07-19 12:20:00,150.84,151.01,150.77,150.78,19317.0,146.4641,146.6292,146.3961,146.4058,19317.0
2022-07-19 12:30:00,150.75,151.12,150.67,151.0,40352.0,146.3767,146.736,146.299,146.6195,40352.0
2022-07-19 12:40:00,151.02,151.14,150.88,150.93,15578.0,146.6389,146.7554,146.5029,146.5515,15578.0
2022-07-19 12:50:00,150.92,151.04,150.82,151.01,13414.0,146.5418,146.6583,146.4447,146.6292,13414.0
2022-07-19 13:00:00,151.0,151.03,150.66,150.67,42988.0,146.6195,146.6486,146.2893,146.299,42988.0
2022-07-19 13:10:00,150.68,150.74,150.23,150.29,16049.0,146.3087,146.367,145.8718,145.9301,16049.0
2022-07-19 13:20:00,150.28,150.64,150.27,150.62,16305.0,145.9203,146.2699,145.9106,146.2505,16305.0
2022-07-19 13:30:00,150.62,150.88,150.6,150.81,17392.0,146.2505,146.5029,146.2311,146.435,17392.0
2022-07-19 13:40:00,150.84,151.08,150.84,151.02,23769.0,146.4641,146.6971,146.4641,146.6389,23769.0
2022-07-19 13:50:00,151.02,151.1,150.92,151.04,10030.0,146.6389,146.7166,146.5418,146.6583,10030.0
2022-07-19 14:00:00,151.06,151.26,151.0,151.18,18695.0,146.6777,146.8719,146.6195,146.7942,18695.0
2022-07-19 14:10:00,151.2,151.23,150.94,151.12,20331.0,146.8137,146.8428,146.5612,146.736,20331.0
2022-07-19 14:20:00,151.09,151.16,150.88,150.97,50189.0,146.7068,146.7748,146.5029,146.5903,50189.0
2022-07-19 14:30:00,151.01,151.07,150.81,150.88,14746.0,146.6292,146.6874,146.435,146.5029,14746.0
2022-07-19 14:40:00,150.91,151.08,150.62,150.72,14116.0,146.5321,146.6971,146.2505,146.3476,14116.0
2022-07-19 14:50:00,150.72,150.89,150.7,150.8,15146.0,146.3476,146.5126,146.3282,146.4253,15146.0
2022-07-19 15:00:00,150.8,150.84,150.56,150.83,24061.0,146.4253,146.4641,146.1922,146.4544,24061.0
2022-07-19 15:10:00,150.82,151.01,150.67,150.99,20662.0,146.4447,146.6292,146.299,146.6097,20662.0
2022-07-19 15:20:00,150.99,151.02,150.88,150.97,19181.0,146.6097,146.6389,146.5029,146.5903,19181.0
2022-07-19 15:30:00,150.98,151.05,150.84,150.9,34824.0,146.6,146.668,146.4641,146.5224,34824.0
2022-07-19 15:40:00,150.88,151.06,150.88,150.88,78710.0,146.5029,146.6777,146.5029,146.5029,78710.0
2022-07-19 15:50:00,150.9,151.12,150.79,150.92,200041.0,146.5224,146.736,146.4155,146.5418,200041.0
2022-07-20 09:30:00,150.59,151.37,150.0,151.17,51809.0,146.2214,146.9787,145.6485,146.7845,51809.0
2022-07-20 09:40:00,151.17,151.17,150.07,150.66,26574.0,146.7845,146.7845,145.7164,146.2893,26574.0
2022-07-20 09:50:00,150.64,151.17,150.46,150.96,21409.0,146.2699,146.7845,146.0951,146.5806,21409.0
2022-07-20 10:00:00,150.99,151.51,150.87,151.51,29274.0,146.6097,147.1147,146.4932,147.1147,29274.0
2022-07-20 10:10:00,151.57,151.96,151.11,151.31,26477.0,147.1729,147.5516,146.7263,146.9205,26477.0
2022-07-20 10:20:00,151.38,151.78,151.22,151.68,57707.0,146.9884,147.3768,146.8331,147.2797,57707.0
2022-07-20 10:30:00,151.67,152.47,151.45,152.46,93620.0,147.27,148.0468,147.0564,148.0371,93620.0
2022-07-20 10:40:00,152.46,152.88,152.32,152.72,30525.0,148.0371,148.4449,147.9012,148.2896,30525.0
2022-07-20 10:50:00,152.71,153.3,152.52,152.67,30634.0,148.2798,148.8527,148.0954,148.241,30634.0
2022-07-20 11:00:00,152.61,153.12,152.19,153.08,62010.0,148.1828,148.678,147.7749,148.6391,62010.0
2022-07-20 11:10:00,153.15,153.51,153.03,153.46,70090.0,148.7071,149.0566,148.5906,149.0081,70090.0
2022-07-20 11:20:00,153.46,153.52,152.59,152.94,84116.0,149.0081,149.0664,148.1633,148.5032,84116.0
2022-07-20 11:30:00,152.93,153.04,152.58,152.59,22445.0,148.4935,148.6003,148.1536,148.1633,22445.0
2022-07-20 11:40:00,152.58,152.88,152.41,152.87,17518.0,148.1536,148.4449,147.9886,148.4352,17518.0
2022-07-20 11:50:00,152.94,153.26,152.94,153.13,14089.0,148.5032,148.8139,148.5032,148.6877,14089.0
2022-07-20 12:00:00,153.09,153.27,152.9,152.94,8903.0,148.6488,148.8236,148.4643,148.5032,8903.0
2022-07-20 12:10:00,152.94,153.08,152.54,153.0,32546.0,148.5032,148.6391,148.1148,148.5614,32546.0
2022-07-20 12:20:00,153.07,153.07,152.77,152.78,12957.0,148.6294,148.6294,148.3381,148.3478,12957.0
2022-07-20 12:30:00,152.74,152.86,152.55,152.78,11014.0,148.309,148.4255,148.1245,148.3478,11014.0
2022-07-20 12:40:00,152.76,152.8,151.89,152.06,21292.0,148.3284,148.3672,147.4836,147.6487,21292.0
2022-07-20 12:50:00,152.04,152.59,152.04,152.52,11336.0,147.6293,148.1633,147.6293,148.0954,11336.0
2022-07-20 13:00:00,152.5,152.51,151.83,152.04,22451.0,148.0759,148.0857,147.4254,147.6293,22451.0
2022-07-20 13:10:00,152.04,152.04,151.69,151.93,13069.0,147.6293,147.6293,147.2894,147.5225,13069.0
2022-07-20 13:20:00,151.94,151.95,151.51,151.95,11971.0,147.5322,147.5419,147.1147,147.5419,11971.0
2022-07-20 13:30:00,151.91,152.24,151.81,152.11,10694.0,147.5031,147.8235,147.406,147.6973,10694.0
2022-07-20 13:40:00,152.08,152.16,151.9,151.94,15479.0,147.6681,147.7458,147.4933,147.5322,15479.0
2022-07-20 13:50:00,152.0,152.14,151.58,151.65,9908.0,147.5904,147.7264,147.1826,147.2506,9908.0
2022-07-20 14:00:00,151.6,152.24,151.57,152.19,13829.0,147.2021,147.8235,147.1729,147.7749,13829.0
2022-07-20 14:10:00,152.18,152.18,151.85,151.99,16720.0,147.7652,147.7652,147.4448,147.5807,16720.0
2022-07-20 14:20:00,152.03,152.38,151.98,152.18,20740.0,147.6196,147.9594,147.571,147.7652,20740.0
2022-07-20 14:30:00,152.19,152.27,151.96,152.27,17469.0,147.7749,147.8526,147.5516,147.8526,17469.0
2022-07-20 14:40:00,152.29,152.55,152.26,152.49,13852.0,147.872,148.1245,147.8429,148.0662,13852.0
2022-07-20 14:50:00,152.47,152.48,152.02,152.32,11582.0,148.0468,148.0565,147.6099,147.9012,11582.0
2022-07-20 15:00:00,152.31,152.72,152.3,152.43,14257.0,147.8915,148.2896,147.8817,148.008,14257.0
2022-07-20 15:10:00,152.44,152.6,152.43,152.57,14890.0,148.0177,148.173,148.008,148.1439,14890.0
2022-07-20 15:20:00,152.6,152.67,152.38,152.65,18208.0,148.173,148.241,147.9594,148.2216,18208.0
2022-07-20 15:30:00,152.67,152.72,152.38,152.52,26513.0,148.241,148.2896,147.9594,148.0954,26513.0
2022-07-20 15:40:00,152.51,152.7,152.35,152.53,36183.0,148.0857,148.2701,147.9303,148.1051,36183.0
2022-07-20 15:50:00,152.5,152.75,152.28,152.61,111428.0,148.0759,148.3187,147.8623,148.1828,111428.0
2022-07-21 09:30:00,151.0,151.89,149.4,149.75,68878.0,146.6195,147.4836,145.0659,145.4057,68878.0
2022-07-21 09:40:00,149.72,149.72,147.76,149.28,73109.0,145.3766,145.3766,143.4734,144.9494,73109.0
2022-07-21 09:50:00,149.32,149.58,148.96,149.05,30223.0,144.9882,145.2407,144.6386,144.726,30223.0
2022-07-21 10:00:00,149.09,149.52,148.5,148.95,20843.0,144.7649,145.1824,144.192,144.6289,20843.0
2022-07-21 10:10:00,148.92,149.16,148.34,149.05,39641.0,144.5998,144.8328,144.0366,144.726,39641.0
2022-07-21 10:20:00,149.06,149.15,148.26,148.57,28694.0,144.7357,144.8231,143.9589,144.26,28694.0
2022-07-21 10:30:00,148.59,149.34,148.43,149.22,43990.0,144.2794,145.0076,144.124,144.8911,43990.0
2022-07-21 10:40:00,149.27,149.49,148.98,149.39,15061.0,144.9396,145.1533,144.6581,145.0562,15061.0
2022-07-21 10:50:00,149.44,149.9,149.29,149.75,18263.0,145.1047,145.5514,144.9591,145.4057,18263.0
2022-07-21 11:00:00,149.66,149.71,149.22,149.32,15974.0,145.3183,145.3669,144.8911,144.9882,15974.0
2022-07-21 11:10:00,149.3,149.44,149.05,149.28,30432.0,144.9688,145.1047,144.726,144.9494,30432.0
2022-07-21 11:20:00,149.3,149.4,149.01,149.39,16566.0,144.9688,145.0659,144.6872,145.0562,16566.0
2022-07-21 11:30:00,149.44,149.64,149.22,149.52,9209.0,145.1047,145.2989,144.8911,145.1824,9209.0
2022-07-21 11:40:00,149.47,149.86,149.43,149.8,9287.0,145.1338,145.5125,145.095,145.4543,9287.0
2022-07-21 11:50:00,149.85,149.85,149.46,149.57,10883.0,145.5028,145.5028,145.1241,145.2309,10883.0
2022-07-21 12:00:00,149.5,150.36,149.5,150.36,10596.0,145.163,145.998,145.163,145.998,10596.0
2022-07-21 12:10:00,150.34,150.34,150.03,150.17,11348.0,145.9786,145.9786,145.6776,145.8135,11348.0
2022-07-21 12:20:00,150.18,150.47,150.01,150.44,12745.0,145.8232,146.1048,145.6582,146.0757,12745.0
2022-07-21 12:30:00,150.45,150.86,150.45,150.81,11210.0,146.0854,146.4835,146.0854,146.435,11210.0
2022-07-21 12:40:00,150.81,151.0,150.57,150.99,20776.0,146.435,146.6195,146.2019,146.6097,20776.0
2022-07-21 12:50:00,151.0,151.15,150.86,151.11,11166.0,146.6195,146.7651,146.4835,146.7263,11166.0
2022-07-21 13:00:00,151.18,151.18,150.76,150.82,12168.0,146.7942,146.7942,146.3864,146.4447,12168.0
2022-07-21 13:10:00,150.82,150.83,150.55,150.57,10532.0,146.4447,146.4544,146.1825,146.2019,10532.0
2022-07-21 13:20:00,150.53,150.73,150.31,150.37,17725.0,146.1631,146.3573,145.9495,146.0077,17725.0
2022-07-21 13:30:00,150.36,150.36,149.9,150.14,9007.0,145.998,145.998,145.5514,145.7844,9007.0
2022-07-21 13:40:00,150.11,150.25,150.07,150.17,8575.0,145.7553,145.8912,145.7164,145.8135,8575.0
2022-07-21 13:50:00,150.16,150.19,149.85,149.93,18646.0,145.8038,145.833,145.5028,145.5805,18646.0
2022-07-21 14:00:00,149.93,150.39,149.85,150.27,19808.0,145.5805,146.0272,145.5028,145.9106,19808.0
2022-07-21 14:10:00,150.28,150.54,150.24,150.43,12927.0,145.9203,146.1728,145.8815,146.066,12927.0
2022-07-21 14:20:00,150.43,150.62,150.34,150.61,8330.0,146.066,146.2505,145.9786,146.2408,8330.0
2022-07-21 14:30:00,150.6,150.6,150.23,150.31,7758.0,146.2311,146.2311,145.8718,145.9495,7758.0
2022-07-21 14:40:00,150.29,150.29,149.87,149.89,8120.0,145.9301,145.9301,145.5222,145.5417,8120.0
2022-07-21 14:50:00,149.96,150.09,149.75,149.94,11547.0,145.6096,145.7359,145.4057,145.5902,11547.0
2022-07-21 15:00:00,149.91,150.54,149.91,150.54,11215.0,145.5611,146.1728,145.5611,146.1728,11215.0
2022-07-21 15:10:00,150.51,150.51,150.18,150.33,12268.0,146.1437,146.1437,145.8232,145.9689,12268.0
2022-07-21 15:20:00,150.3,150.37,150.17,150.24,14327.0,145.9398,146.0077,145.8135,145.8815,14327.0
2022-07-21 15:30:00,150.24,150.34,150.14,150.22,49099.0,145.8815,145.9786,145.7844,145.8621,49099.0
2022-07-21 15:40:00,150.22,150.61,150.21,150.58,28154.0,145.8621,146.2408,145.8524,146.2116,28154.0
2022-07-21 15:50:00,150.56,151.41,150.54,151.0,154635.0,146.1922,147.0176,146.1728,146.6195,154635.0
2022-07-22 09:30:00,152.51,154.74,152.51,154.43,81658.0,148.0857,150.251,148.0857,149.95,81658.0
2022-07-22 09:40:00,154.39,154.74,153.44,153.93,48305.0,149.9111,150.251,148.9887,149.4645,48305.0
2022-07-22 09:50:00,153.79,154.38,151.78,152.03,37985.0,149.3285,149.9014,147.3768,147.6196,37985.0
2022-07-22 10:00:00,152.2,153.36,152.0,152.6,36355.0,147.7846,148.911,147.5904,148.173,36355.0
2022-07-22 10:10:00,152.71,153.66,152.7,153.55,22012.0,148.2798,149.2023,148.2701,149.0955,22012.0
2022-07-22 10:20:00,153.45,153.46,152.67,153.0,71361.0,148.9984,149.0081,148.241,148.5614,71361.0
2022-07-22 10:30:00,152.95,153.16,152.11,152.47,40066.0,148.5129,148.7168,147.6973,148.0468,40066.0
2022-07-22 10:40:00,152.44,153.04,152.31,152.89,18685.0,148.0177,148.6003,147.8915,148.4546,18685.0
2022-07-22 10:50:00,152.9,153.08,152.66,152.78,20700.0,148.4643,148.6391,148.2313,148.3478,20700.0
2022-07-22 11:00:00,152.82,152.95,152.06,152.45,15722.0,148.3867,148.5129,147.6487,148.0274,15722.0
2022-07-22 11:10:00,152.51,153.21,152.51,153.02,41723.0,148.0857,148.7653,148.0857,148.5809,41723.0
2022-07-22 11:20:00,152.97,152.97,152.25,152.41,35431.0,148.5323,148.5323,147.8332,147.9886,35431.0
2022-07-22 11:30:00,152.39,152.55,151.91,151.95,13207.0,147.9691,148.1245,147.5031,147.5419,13207.0
2022-07-22 11:40:00,151.91,152.19,151.48,151.61,21656.0,147.5031,147.7749,147.0855,147.2118,21656.0
2022-07-22 11:50:00,151.6,151.82,151.55,151.66,16039.0,147.2021,147.4157,147.1535,147.2603,16039.0
2022-07-22 12:00:00,151.69,151.83,151.33,151.4,22610.0,147.2894,147.4254,146.9399,147.0079,22610.0
2022-07-22 12:10:00,151.32,151.49,151.04,151.39,16045.0,146.9302,147.0952,146.6583,146.9981,16045.0
2022-07-22 12:20:00,151.39,151.4,151.02,151.16,23405.0,146.9981,147.0079,146.6389,146.7748,23405.0
2022-07-22 12:30:00,151.25,151.61,151.24,151.35,18395.0,146.8622,147.2118,146.8525,146.9593,18395.0
2022-07-22 12:40:00,151.41,151.72,151.34,151.57,12561.0,147.0176,147.3186,146.9496,147.1729,12561.0
2022-07-22 12:50:00,151.54,151.72,151.45,151.45,47318.0,147.1438,147.3186,147.0564,147.0564,47318.0
2022-07-22 13:00:00,151.44,151.47,151.08,151.33,25430.0,147.0467,147.0758,146.6971,146.9399,25430.0
2022-07-22 13:10:00,151.26,151.35,150.58,150.59,34968.0,146.8719,146.9593,146.2116,146.2214,34968.0
2022-07-22 13:20:00,150.58,150.85,150.49,150.76,20506.0,146.2116,146.4738,146.1243,146.3864,20506.0
2022-07-22 13:30:00,150.7,150.81,150.57,150.8,22103.0,146.3282,146.435,146.2019,146.4253,22103.0
2022-07-22 13:40:00,150.77,150.77,150.36,150.59,25219.0,146.3961,146.3961,145.998,146.2214,25219.0
2022-07-22 13:50:00,150.56,150.82,150.37,150.71,19727.0,146.1922,146.4447,146.0077,146.3379,19727.0
2022-07-22 14:00:00,150.52,150.65,150.29,150.59,20380.0,146.1534,146.2796,145.9301,146.2214,20380.0
2022-07-22 14:10:00,150.59,150.92,150.46,150.86,19099.0,146.2214,146.5418,146.0951,146.4835,19099.0
2022-07-22 14:20:00,150.87,150.87,150.56,150.65,15582.0,146.4932,146.4932,146.1922,146.2796,15582.0
2022-07-22 14:30:00,150.6,150.8,150.29,150.63,69889.0,146.2311,146.4253,145.9301,146.2602,69889.0
2022-07-22 14:40:00,150.64,150.78,150.56,150.72,21107.0,146.2699,146.4058,146.1922,146.3476,21107.0
2022-07-22 14:50:00,150.71,150.92,150.6,150.77,21950.0,146.3379,146.5418,146.2311,146.3961,21950.0
2022-07-22 15:00:00,150.75,150.88,150.57,150.57,18352.0,146.3767,146.5029,146.2019,146.2019,18352.0
2022-07-22 15:10:00,150.55,150.89,150.38,150.65,22291.0,146.1825,146.5126,146.0174,146.2796,22291.0
2022-07-22 15:20:00,150.64,150.98,150.64,150.97,34252.0,146.2699,146.6,146.2699,146.5903,34252.0
2022-07-22 15:30:00,150.97,151.09,150.56,150.58,43695.0,146.5903,146.7068,146.1922,146.2116,43695.0
2022-07-22 15:40:00,150.59,150.8,150.51,150.55,44943.0,146.2214,146.4253,146.1437,146.1825,44943.0
2022-07-22 15:50:00,150.57,150.96,150.3,150.93,191592.0,146.2019,146.5806,145.9398,146.5515,191592.0
2022-07-25 09:30:00,152.13,152.81,150.2,150.9,40016.0,147.7167,148.3769,145.8427,146.5224,40016.0
2022-07-25 09:40:00,151.05,152.7,151.05,152.5,31406.0,146.668,148.2701,146.668,148.0759,31406.0
2022-07-25 09:50:00,152.53,153.4,152.29,152.4,76956.0,148.1051,148.9498,147.872,147.9788,76956.0
2022-07-25 10:00:00,152.38,152.39,151.36,151.72,42915.0,147.9594,147.9691,146.969,147.3186,42915.0
2022-07-25 10:10:00,151.72,152.58,151.72,152.42,21045.0,147.3186,148.1536,147.3186,147.9983,21045.0
2022-07-25 10:20:00,152.3,152.78,151.89,152.09,18102.0,147.8817,148.3478,147.4836,147.6778,18102.0
2022-07-25 10:30:00,152.09,152.09,151.67,151.91,17736.0,147.6778,147.6778,147.27,147.5031,17736.0
2022-07-25 10:40:00,152.0,152.6,151.9,152.53,15917.0,147.5904,148.173,147.4933,148.1051,15917.0
2022-07-25 10:50:00,152.45,152.59,152.25,152.46,17742.0,148.0274,148.1633,147.8332,148.0371,17742.0
2022-07-25 11:00:00,152.36,152.86,152.3,152.86,17328.0,147.94,148.4255,147.8817,148.4255,17328.0
2022-07-25 11:10:00,152.84,152.94,152.11,152.45,19948.0,148.4061,148.5032,147.6973,148.0274,19948.0
2022-07-25 11:20:00,152.45,153.15,152.45,153.09,22055.0,148.0274,148.7071,148.0274,148.6488,22055.0
2022-07-25 11:30:00,153.06,153.2,152.98,153.04,13334.0,148.6197,148.7556,148.542,148.6003,13334.0
2022-07-25 11:40:00,153.08,153.31,153.06,153.14,11378.0,148.6391,148.8624,148.6197,148.6974,11378.0
2022-07-25 11:50:00,153.06,153.23,152.91,153.1,10789.0,148.6197,148.7848,148.474,148.6585,10789.0
2022-07-25 12:00:00,153.08,153.2,152.87,152.91,13349.0,148.6391,148.7556,148.4352,148.474,13349.0
2022-07-25 12:10:00,152.95,153.03,152.58,152.71,13933.0,148.5129,148.5906,148.1536,148.2798,13933.0
2022-07-25 12:20:00,152.7,153.06,152.58,152.97,10421.0,148.2701,148.6197,148.1536,148.5323,10421.0
2022-07-25 12:30:00,153.0,153.04,152.72,152.8,12002.0,148.5614,148.6003,148.2896,148.3672,12002.0
2022-07-25 12:40:00,152.83,153.1,152.57,152.58,37843.0,148.3964,148.6585,148.1439,148.1536,37843.0
2022-07-25 12:50:00,152.52,152.6,152.09,152.1,20403.0,148.0954,148.173,147.6778,147.6875,20403.0
2022-07-25 13:00:00,152.12,152.62,152.1,152.62,12247.0,147.707,148.1925,147.6875,148.1925,12247.0
2022-07-25 13:10:00,152.7,152.79,152.57,152.73,9271.0,148.2701,148.3575,148.1439,148.2993,9271.0
2022-07-25 13:20:00,152.77,152.77,152.22,152.37,12544.0,148.3381,148.3381,147.8041,147.9497,12544.0
2022-07-25 13:30:00,152.41,152.67,152.24,152.24,24499.0,147.9886,148.241,147.8235,147.8235,24499.0
2022-07-25 13:40:00,152.25,152.52,152.16,152.37,39679.0,147.8332,148.0954,147.7458,147.9497,39679.0
2022-07-25 13:50:00,152.33,152.4,152.07,152.07,15434.0,147.9109,147.9788,147.6584,147.6584,15434.0
2022-07-25 14:00:00,152.02,152.22,151.98,152.09,7450.0,147.6099,147.8041,147.571,147.6778,7450.0
2022-07-25 14:10:00,152.09,152.22,152.08,152.12,7159.0,147.6778,147.8041,147.6681,147.707,7159.0
2022-07-25 14:20:00,152.12,152.39,152.08,152.33,7717.0,147.707,147.9691,147.6681,147.9109,7717.0
2022-07-25 14:30:00,152.33,152.5,152.28,152.38,11490.0,147.9109,148.0759,147.8623,147.9594,11490.0
2022-07-25 14:40:00,152.32,152.49,152.15,152.21,9871.0,147.9012,148.0662,147.7361,147.7944,9871.0
2022-07-25 14:50:00,152.22,152.25,151.99,152.03,9446.0,147.8041,147.8332,147.5807,147.6196,9446.0
2022-07-25 15:00:00,152.02,152.09,151.78,151.99,16921.0,147.6099,147.6778,147.3768,147.5807,16921.0
2022-07-25 15:10:00,151.98,152.16,151.89,152.12,12168.0,147.571,147.7458,147.4836,147.707,12168.0
2022-07-25 15:20:00,152.12,152.28,152.1,152.19,12312.0,147.707,147.8623,147.6875,147.7749,12312.0
2022-07-25 15:30:00,152.18,152.58,152.11,152.58,18616.0,147.7652,148.1536,147.6973,148.1536,18616.0
2022-07-25 15:40:00,152.6,152.71,152.38,152.66,28641.0,148.173,148.2798,147.9594,148.2313,28641.0
2022-07-25 15:50:00,152.7,153.03,152.58,153.0,106588.0,148.2701,148.5906,148.1536,148.5614,106588.0
2022-07-26 09:30:00,152.09,152.52,151.57,152.22,35290.0,147.6778,148.0954,147.1729,147.8041,35290.0
2022-07-26 09:40:00,152.49,152.58,151.8,152.42,27914.0,148.0662,148.1536,147.3962,147.9983,27914.0
2022-07-26 09:50:00,152.42,152.8,152.01,152.14,23880.0,147.9983,148.3672,147.6002,147.7264,23880.0
2022-07-26 10:00:00,152.16,152.42,151.9,152.34,28722.0,147.7458,147.9983,147.4933,147.9206,28722.0
2022-07-26 10:10:00,152.37,152.5,151.95,152.4,14936.0,147.9497,148.0759,147.5419,147.9788,14936.0
2022-07-26 10:20:00,152.46,152.53,152.03,152.26,46968.0,148.0371,148.1051,147.6196,147.8429,46968.0
2022-07-26 10:30:00,152.33,152.48,151.9,152.22,19525.0,147.9109,148.0565,147.4933,147.8041,19525.0
2022-07-26 10:40:00,152.21,152.38,151.95,151.95,19407.0,147.7944,147.9594,147.5419,147.5419,19407.0
2022-07-26 10:50:00,151.91,152.28,151.76,152.26,9507.0,147.5031,147.8623,147.3574,147.8429,9507.0
2022-07-26 11:00:00,152.28,152.46,151.46,151.46,26854.0,147.8623,148.0371,147.0661,147.0661,26854.0
2022-07-26 11:10:00,151.46,151.95,151.43,151.94,15316.0,147.0661,147.5419,147.037,147.5322,15316.0
2022-07-26 11:20:00,151.81,151.9,151.5,151.5,11674.0,147.406,147.4933,147.105,147.105,11674.0
2022-07-26 11:30:00,151.46,151.46,151.19,151.27,15070.0,147.0661,147.0661,146.8039,146.8816,15070.0
2022-07-26 11:40:00,151.25,151.44,151.19,151.19,13202.0,146.8622,147.0467,146.8039,146.8039,13202.0
2022-07-26 11:50:00,151.24,151.46,151.15,151.38,15354.0,146.8525,147.0661,146.7651,146.9884,15354.0
2022-07-26 12:00:00,151.38,151.61,151.36,151.46,14794.0,146.9884,147.2118,146.969,147.0661,14794.0
2022-07-26 12:10:00,151.47,151.79,151.37,151.54,18116.0,147.0758,147.3865,146.9787,147.1438,18116.0
2022-07-26 12:20:00,151.57,151.79,151.44,151.76,32164.0,147.1729,147.3865,147.0467,147.3574,32164.0
2022-07-26 12:30:00,151.79,151.93,151.76,151.84,7954.0,147.3865,147.5225,147.3574,147.4351,7954.0
2022-07-26 12:40:00,151.78,151.9,151.6,151.81,14806.0,147.3768,147.4933,147.2021,147.406,14806.0
2022-07-26 12:50:00,151.78,152.05,151.78,151.92,18215.0,147.3768,147.639,147.3768,147.5128,18215.0
2022-07-26 13:00:00,151.94,152.06,151.92,151.94,11355.0,147.5322,147.6487,147.5128,147.5322,11355.0
2022-07-26 13:10:00,151.97,152.01,151.62,151.66,11979.0,147.5613,147.6002,147.2215,147.2603,11979.0
2022-07-26 13:20:00,151.71,151.85,151.63,151.8,9292.0,147.3089,147.4448,147.2312,147.3962,9292.0
2022-07-26 13:30:00,151.75,151.8,151.54,151.64,16232.0,147.3477,147.3962,147.1438,147.2409,16232.0
2022-07-26 13:40:00,151.64,151.67,151.29,151.52,18049.0,147.2409,147.27,146.901,147.1244,18049.0
2022-07-26 13:50:00,151.51,151.71,151.26,151.3,37084.0,147.1147,147.3089,146.8719,146.9108,37084.0
2022-07-26 14:00:00,151.33,151.77,151.21,151.28,22381.0,146.9399,147.3671,146.8234,146.8913,22381.0
2022-07-26 14:10:00,151.31,151.33,150.91,150.92,22406.0,146.9205,146.9399,146.5321,146.5418,22406.0
2022-07-26 14:20:00,150.89,151.03,150.56,150.7,57523.0,146.5126,146.6486,146.1922,146.3282,57523.0
2022-07-26 14:30:00,150.7,151.0,150.6,150.91,52329.0,146.3282,146.6195,146.2311,146.5321,52329.0
2022-07-26 14:40:00,150.91,151.0,150.69,150.84,36824.0,146.5321,146.6195,146.3184,146.4641,36824.0
2022-07-26 14:50:00,150.83,151.12,150.76,151.04,45761.0,146.4544,146.736,146.3864,146.6583,45761.0
2022-07-26 15:00:00,151.04,151.1,150.75,150.75,30395.0,146.6583,146.7166,146.3767,146.3767,30395.0
2022-07-26 15:10:00,150.75,151.14,150.75,150.88,29624.0,146.3767,146.7554,146.3767,146.5029,29624.0
2022-07-26 15:20:00,150.88,151.19,150.79,151.06,48673.0,146.5029,146.8039,146.4155,146.6777,48673.0
2022-07-26 15:30:00,151.02,151.13,150.91,151.09,43066.0,146.6389,146.7457,146.5321,146.7068,43066.0
2022-07-26 15:40:00,151.09,151.12,150.83,150.98,56032.0,146.7068,146.736,146.4544,146.6,56032.0
2022-07-26 15:50:00,151.0,151.32,150.83,151.07,186927.0,146.6195,146.9302,146.4544,146.6874,186927.0
2022-07-27 09:30:00,155.08,157.53,155.08,156.72,179577.0,150.5811,152.96,150.5811,152.1735,179577.0
2022-07-27 09:40:00,156.73,158.0,156.54,157.63,96977.0,152.1832,153.4164,151.9987,153.0571,96977.0
2022-07-27 09:50:00,157.68,158.07,156.79,157.08,59426.0,153.1057,153.4844,152.2415,152.5231,59426.0
2022-07-27 10:00:00,157.14,157.14,155.68,156.27,44252.0,152.5813,152.5813,151.1637,151.7366,44252.0
2022-07-27 10:10:00,156.3,156.3,155.22,155.67,33492.0,151.7657,151.7657,150.717,151.154,33492.0
2022-07-27 10:20:00,155.63,155.63,155.25,155.49,21646.0,151.1151,151.1151,150.7462,150.9792,21646.0
2022-07-27 10:30:00,155.49,155.97,155.33,155.78,20774.0,150.9792,151.4453,150.8238,151.2608,20774.0
2022-07-27 10:40:00,156.0,156.16,155.46,155.54,21475.0,151.4744,151.6298,150.9501,151.0278,21475.0
2022-07-27 10:50:00,155.56,155.78,155.34,155.72,41226.0,151.0472,151.2608,150.8336,151.2025,41226.0
2022-07-27 11:00:00,155.73,155.88,155.46,155.5,35688.0,151.2122,151.3579,150.9501,150.9889,35688.0
2022-07-27 11:10:00,155.51,155.61,155.4,155.48,35057.0,150.9986,151.0957,150.8918,150.9695,35057.0
2022-07-27 11:20:00,155.4,155.61,155.26,155.46,31771.0,150.8918,151.0957,150.7559,150.9501,31771.0
2022-07-27 11:30:00,155.52,155.64,155.41,155.49,33601.0,151.0083,151.1248,150.9015,150.9792,33601.0
2022-07-27 11:40:00,155.56,155.79,155.42,155.42,25288.0,151.0472,151.2705,150.9112,150.9112,25288.0
2022-07-27 11:50:00,155.48,155.6,155.36,155.43,21902.0,150.9695,151.086,150.853,150.9209,21902.0
2022-07-27 12:00:00,155.44,155.53,155.25,155.45,16565.0,150.9307,151.018,150.7462,150.9404,16565.0
2022-07-27 12:10:00,155.5,155.64,155.35,155.51,22979.0,150.9889,151.1248,150.8433,150.9986,22979.0
2022-07-27 12:20:00,155.49,155.92,155.47,155.78,24107.0,150.9792,151.3967,150.9598,151.2608,24107.0
2022-07-27 12:30:00,155.81,155.86,155.32,155.4,22482.0,151.2899,151.3385,150.8141,150.8918,22482.0
2022-07-27 12:40:00,155.4,155.7,155.34,155.68,10614.0,150.8918,151.1831,150.8336,151.1637,10614.0
2022-07-27 12:50:00,155.64,155.68,155.36,155.4,10503.0,151.1248,151.1637,150.853,150.8918,10503.0
2022-07-27 13:00:00,155.45,155.54,155.31,155.31,9864.0,150.9404,151.0278,150.8044,150.8044,9864.0
2022-07-27 13:10:00,155.28,155.28,154.86,155.02,13663.0,150.7753,150.7753,150.3675,150.5228,13663.0
2022-07-27 13:20:00,155.02,155.07,154.84,155.06,13807.0,150.5228,150.5714,150.3481,150.5617,13807.0
2022-07-27 13:30:00,155.05,155.26,154.96,154.98,9290.0,150.552,150.7559,150.4646,150.484,9290.0
2022-07-27 13:40:00,155.03,155.16,154.91,155.12,14526.0,150.5325,150.6588,150.416,150.6199,14526.0
2022-07-27 13:50:00,155.12,155.74,155.09,155.35,30290.0,150.6199,151.2219,150.5908,150.8433,30290.0
2022-07-27 14:00:00,155.42,155.92,155.09,155.11,37647.0,150.9112,151.3967,150.5908,150.6102,37647.0
2022-07-27 14:10:00,155.05,155.42,155.05,155.28,16206.0,150.552,150.9112,150.552,150.7753,16206.0
2022-07-27 14:20:00,155.28,155.92,155.17,155.6,23290.0,150.7753,151.3967,150.6685,151.086,23290.0
2022-07-27 14:30:00,155.57,156.64,155.32,156.6,55561.0,151.0569,152.0958,150.8141,152.057,55561.0
2022-07-27 14:40:00,156.9,157.72,156.85,157.58,44069.0,152.3483,153.1445,152.2997,153.0086,44069.0
2022-07-27 14:50:00,157.63,158.24,157.4,158.23,66591.0,153.0571,153.6494,152.8338,153.6397,66591.0
2022-07-27 15:00:00,158.27,158.93,158.12,158.64,73915.0,153.6786,154.3194,153.5329,154.0378,73915.0
2022-07-27 15:10:00,158.63,158.98,158.42,158.63,70569.0,154.0281,154.368,153.8242,154.0281,70569.0
2022-07-27 15:20:00,158.64,158.94,158.53,158.91,45995.0,154.0378,154.3291,153.931,154.3,45995.0
2022-07-27 15:30:00,158.94,159.24,158.32,158.32,38189.0,154.3291,154.6204,153.7271,153.7271,38189.0
2022-07-27 15:40:00,158.33,158.93,158.27,158.65,41818.0,153.7368,154.3194,153.6786,154.0475,41818.0
2022-07-27 15:50:00,158.67,158.77,157.6,157.6,133552.0,154.0669,154.164,153.028,153.028,133552.0
2022-07-28 09:30:00,158.13,159.61,157.32,157.32,58098.0,153.5426,154.9797,152.7561,152.7561,58098.0
2022-07-28 09:40:00,157.49,158.34,156.97,157.57,38658.0,152.9212,153.7465,152.4163,152.9989,38658.0
2022-07-28 09:50:00,157.51,157.67,156.25,156.58,33376.0,152.9406,153.096,151.7172,152.0376,33376.0
2022-07-28 10:00:00,156.71,156.86,155.16,155.32,36816.0,152.1638,152.3095,150.6588,150.8141,36816.0
2022-07-28 10:10:00,155.37,155.74,154.86,155.22,47271.0,150.8627,151.2219,150.3675,150.717,47271.0
2022-07-28 10:20:00,155.29,155.47,155.01,155.46,14397.0,150.785,150.9598,150.5131,150.9501,14397.0
2022-07-28 10:30:00,155.45,155.89,155.12,155.89,36184.0,150.9404,151.3676,150.6199,151.3676,36184.0
2022-07-28 10:40:00,155.89,155.89,155.44,155.66,17487.0,151.3676,151.3676,150.9307,151.1443,17487.0
2022-07-28 10:50:00,155.61,155.92,155.52,155.87,14494.0,151.0957,151.3967,151.0083,151.3482,14494.0
2022-07-28 11:00:00,155.88,156.17,155.76,155.95,21828.0,151.3579,151.6395,151.2414,151.4259,21828.0
2022-07-28 11:10:00,155.95,155.98,155.72,155.96,20132.0,151.4259,151.455,151.2025,151.4356,20132.0
2022-07-28 11:20:00,155.92,156.66,155.87,156.63,21569.0,151.3967,152.1153,151.3482,152.0861,21569.0
2022-07-28 11:30:00,156.72,157.03,156.55,156.84,13471.0,152.1735,152.4745,152.0085,152.29,13471.0
2022-07-28 11:40:00,156.82,156.92,156.45,156.49,16619.0,152.2706,152.3677,151.9114,151.9502,16619.0
2022-07-28 11:50:00,156.52,156.83,156.5,156.5,9770.0,151.9793,152.2803,151.9599,151.9599,9770.0
2022-07-28 12:00:00,156.57,156.79,156.24,156.3,25137.0,152.0279,152.2415,151.7074,151.7657,25137.0
2022-07-28 12:10:00,156.38,156.61,156.14,156.14,20720.0,151.8434,152.0667,151.6103,151.6103,20720.0
2022-07-28 12:20:00,156.12,156.37,156.07,156.37,18554.0,151.5909,151.8337,151.5424,151.8337,18554.0
2022-07-28 12:30:00,156.33,156.79,156.22,156.77,19383.0,151.7948,152.2415,151.688,152.2221,19383.0
2022-07-28 12:40:00,156.72,156.77,156.46,156.55,11874.0,152.1735,152.2221,151.9211,152.0085,11874.0
2022-07-28 12:50:00,156.53,156.73,156.44,156.48,12719.0,151.989,152.1832,151.9016,151.9405,12719.0
2022-07-28 13:00:00,156.45,156.47,156.28,156.4,8817.0,151.9114,151.9308,151.7463,151.8628,8817.0
2022-07-28 13:10:00,156.46,156.57,156.34,156.36,7673.0,151.9211,152.0279,151.8045,151.824,7673.0
2022-07-28 13:20:00,156.31,156.63,156.27,156.43,20723.0,151.7754,152.0861,151.7366,151.8919,20723.0
2022-07-28 13:30:00,156.41,156.6,156.35,156.47,10737.0,151.8725,152.057,151.8143,151.9308,10737.0
2022-07-28 13:40:00,156.43,156.59,156.35,156.42,10406.0,151.8919,152.0473,151.8143,151.8822,10406.0
2022-07-28 13:50:00,156.43,156.65,156.35,156.63,5684.0,151.8919,152.1055,151.8143,152.0861,5684.0
2022-07-28 14:00:00,156.6,156.77,156.41,156.68,7054.0,152.057,152.2221,151.8725,152.1347,7054.0
2022-07-28 14:10:00,156.66,156.79,156.61,156.61,6142.0,152.1153,152.2415,152.0667,152.0667,6142.0
2022-07-28 14:20:00,156.6,156.77,156.54,156.75,4065.0,152.057,152.2221,151.9987,152.2026,4065.0
2022-07-28 14:30:00,156.78,157.26,156.77,157.16,14397.0,152.2318,152.6979,152.2221,152.6008,14397.0
2022-07-28 14:40:00,157.19,157.39,157.18,157.37,16135.0,152.6299,152.8241,152.6202,152.8047,16135.0
2022-07-28 14:50:00,157.35,157.47,157.19,157.41,11537.0,152.7852,152.9018,152.6299,152.8435,11537.0
2022-07-28 15:00:00,157.42,157.72,157.35,157.62,12787.0,152.8532,153.1445,152.7852,153.0474,12787.0
2022-07-28 15:10:00,157.63,157.68,157.38,157.64,10203.0,153.0571,153.1057,152.8144,153.0668,10203.0
2022-07-28 15:20:00,157.66,157.89,157.59,157.89,10436.0,153.0862,153.3096,153.0183,153.3096,10436.0
2022-07-28 15:30:00,157.86,157.86,157.55,157.67,12905.0,153.2804,153.2804,152.9794,153.096,12905.0
2022-07-28 15:40:00,157.67,157.97,157.61,157.93,33831.0,153.096,153.3873,153.0377,153.3484,33831.0
2022-07-28 15:50:00,157.92,158.46,157.85,158.1,176823.0,153.3387,153.863,153.2707,153.5135,176823.0
2022-07-29 09:30:00,157.52,157.98,156.71,156.71,44956.0,152.9503,153.397,152.1638,152.1638,44956.0
2022-07-29 09:40:00,156.66,158.13,156.63,157.57,39807.0,152.1153,153.5426,152.0861,152.9989,39807.0
2022-07-29 09:50:00,157.5,158.56,157.39,158.43,21339.0,152.9309,153.9601,152.8241,153.8339,21339.0
2022-07-29 10:00:00,158.37,158.55,157.74,157.94,28855.0,153.7757,153.9504,153.1639,153.3581,28855.0
2022-07-29 10:10:00,157.86,158.02,157.6,157.99,7961.0,153.2804,153.4358,153.028,153.4067,7961.0
2022-07-29 10:20:00,158.0,158.08,157.72,157.81,11882.0,153.4164,153.4941,153.1445,153.2319,11882.0
2022-07-29 10:30:00,157.89,158.0,157.14,157.74,19533.0,153.3096,153.4164,152.5813,153.1639,19533.0
2022-07-29 10:40:00,157.84,158.33,157.75,158.09,9129.0,153.261,153.7368,153.1736,153.5038,9129.0
2022-07-29 10:50:00,158.14,158.26,157.74,157.78,7127.0,153.5523,153.6688,153.1639,153.2028,7127.0
2022-07-29 11:00:00,157.71,158.0,157.49,157.75,14363.0,153.1348,153.4164,152.9212,153.1736,14363.0
2022-07-29 11:10:00,157.77,157.98,157.49,157.62,24244.0,153.1931,153.397,152.9212,153.0474,24244.0
2022-07-29 11:20:00,157.62,157.68,157.18,157.27,9362.0,153.0474,153.1057,152.6202,152.7076,9362.0
2022-07-29 11:30:00,157.36,157.36,157.03,157.21,23508.0,152.795,152.795,152.4745,152.6493,23508.0
2022-07-29 11:40:00,157.24,157.66,157.21,157.27,34869.0,152.6784,153.0862,152.6493,152.7076,34869.0
2022-07-29 11:50:00,157.26,157.27,156.99,156.99,11548.0,152.6979,152.7076,152.4357,152.4357,11548.0
2022-07-29 12:00:00,156.96,157.26,156.82,157.05,24475.0,152.4066,152.6979,152.2706,152.4939,24475.0
2022-07-29 12:10:00,157.09,157.46,157.09,157.32,14264.0,152.5328,152.8921,152.5328,152.7561,14264.0
2022-07-29 12:20:00,157.29,157.32,157.08,157.17,10769.0,152.727,152.7561,152.5231,152.6105,10769.0
2022-07-29 12:30:00,157.19,157.35,157.08,157.27,12248.0,152.6299,152.7852,152.5231,152.7076,12248.0
2022-07-29 12:40:00,157.4,157.67,157.38,157.66,9521.0,152.8338,153.096,152.8144,153.0862,9521.0
2022-07-29 12:50:00,157.61,157.87,157.51,157.67,16172.0,153.0377,153.2902,152.9406,153.096,16172.0
2022-07-29 13:00:00,157.64,157.79,157.55,157.7,12411.0,153.0668,153.2125,152.9794,153.1251,12411.0
2022-07-29 13:10:00,157.68,157.98,157.65,157.78,15645.0,153.1057,153.397,153.0765,153.2028,15645.0
2022-07-29 13:20:00,157.78,157.86,157.71,157.74,6905.0,153.2028,153.2804,153.1348,153.1639,6905.0
2022-07-29 13:30:00,157.7,157.82,157.67,157.79,13255.0,153.1251,153.2416,153.096,153.2125,13255.0
2022-07-29 13:40:00,157.8,157.85,157.72,157.81,13417.0,153.2222,153.2707,153.1445,153.2319,13417.0
2022-07-29 13:50:00,157.77,158.17,157.77,158.03,20375.0,153.1931,153.5815,153.1931,153.4455,20375.0
2022-07-29 14:00:00,157.99,158.43,157.99,158.34,18097.0,153.4067,153.8339,153.4067,153.7465,18097.0
2022-07-29 14:10:00,158.35,158.55,158.29,158.54,19428.0,153.7562,153.9504,153.698,153.9407,19428.0
2022-07-29 14:20:00,158.57,158.6,158.34,158.37,15811.0,153.9698,153.999,153.7465,153.7757,15811.0
2022-07-29 14:30:00,158.39,158.63,158.33,158.57,14341.0,153.7951,154.0281,153.7368,153.9698,14341.0
2022-07-29 14:40:00,158.52,158.68,158.46,158.63,8122.0,153.9213,154.0767,153.863,154.0281,8122.0
2022-07-29 14:50:00,158.61,158.71,158.54,158.71,11117.0,154.0087,154.1058,153.9407,154.1058,11117.0
2022-07-29 15:00:00,158.73,158.76,158.59,158.63,14239.0,154.1252,154.1543,153.9893,154.0281,14239.0
2022-07-29 15:10:00,158.65,158.93,158.58,158.93,13799.0,154.0475,154.3194,153.9796,154.3194,13799.0
2022-07-29 15:20:00,158.95,159.12,158.91,159.07,18510.0,154.3388,154.5039,154.3,154.4553,18510.0
2022-07-29 15:30:00,159.08,159.37,158.97,159.27,42582.0,154.4651,154.7466,154.3582,154.6495,42582.0
2022-07-29 15:40:00,159.27,159.69,159.19,159.62,47022.0,154.6495,155.0574,154.5719,154.9894,47022.0
2022-07-29 15:50:00,159.65,159.83,158.63,158.84,193525.0,155.0185,155.1933,154.0281,154.232,193525.0
2022-08-01 09:30:00,158.0,158.58,156.55,156.81,56380.0,153.4164,153.9796,152.0085,152.2609,56380.0
2022-08-01 09:40:00,157.1,157.36,156.39,156.77,36613.0,152.5425,152.795,151.8531,152.2221,36613.0
2022-08-01 09:50:00,156.8,157.88,156.8,157.88,39567.0,152.2512,153.2999,152.2512,153.2999,39567.0
2022-08-01 10:00:00,157.77,159.45,157.64,159.06,37554.0,153.1931,154.8243,153.0668,154.4456,37554.0
2022-08-01 10:10:00,159.0,159.19,157.96,157.96,17764.0,154.3874,154.5719,153.3775,153.3775,17764.0
2022-08-01 10:20:00,157.8,158.2,157.54,157.74,21120.0,153.2222,153.6106,152.9697,153.1639,21120.0
2022-08-01 10:30:00,157.81,158.02,157.76,157.88,25605.0,153.2319,153.4358,153.1833,153.2999,25605.0
2022-08-01 10:40:00,157.92,158.76,157.91,158.68,19318.0,153.3387,154.1543,153.329,154.0767,19318.0
2022-08-01 10:50:00,158.71,159.25,158.66,159.25,21103.0,154.1058,154.6301,154.0572,154.6301,21103.0
2022-08-01 11:00:00,159.34,159.47,158.91,159.2,17873.0,154.7175,154.8437,154.3,154.5816,17873.0
2022-08-01 11:10:00,159.19,159.28,158.58,158.58,10571.0,154.5719,154.6593,153.9796,153.9796,10571.0
2022-08-01 11:20:00,158.58,159.15,158.49,158.88,16947.0,153.9796,154.533,153.8922,154.2709,16947.0
2022-08-01 11:30:00,158.85,158.85,158.31,158.49,10956.0,154.2417,154.2417,153.7174,153.8922,10956.0
2022-08-01 11:40:00,158.49,158.95,158.46,158.86,7583.0,153.8922,154.3388,153.863,154.2514,7583.0
2022-08-01 11:50:00,158.86,158.98,158.71,158.74,15438.0,154.2514,154.368,154.1058,154.1349,15438.0
2022-08-01 12:00:00,158.72,159.03,158.72,158.93,23003.0,154.1155,154.4165,154.1155,154.3194,23003.0
2022-08-01 12:10:00,158.95,159.04,158.49,159.03,18287.0,154.3388,154.4262,153.8922,154.4165,18287.0
2022-08-01 12:20:00,159.06,159.27,159.03,159.12,9616.0,154.4456,154.6495,154.4165,154.5039,9616.0
2022-08-01 12:30:00,159.21,159.38,159.03,159.16,20305.0,154.5913,154.7564,154.4165,154.5427,20305.0
2022-08-01 12:40:00,159.13,159.68,159.12,159.55,21375.0,154.5136,155.0476,154.5039,154.9214,21375.0
2022-08-01 12:50:00,159.55,159.56,159.3,159.54,19459.0,154.9214,154.9311,154.6787,154.9117,19459.0
2022-08-01 13:00:00,159.53,159.53,158.79,159.08,16908.0,154.902,154.902,154.1835,154.4651,16908.0
2022-08-01 13:10:00,159.01,159.05,158.69,158.73,16000.0,154.3971,154.4359,154.0864,154.1252,16000.0
2022-08-01 13:20:00,158.74,159.01,158.69,158.84,15831.0,154.1349,154.3971,154.0864,154.232,15831.0
2022-08-01 13:30:00,158.82,158.88,158.24,158.32,14943.0,154.2126,154.2709,153.6494,153.7271,14943.0
2022-08-01 13:40:00,158.27,158.5,158.09,158.46,17436.0,153.6786,153.9019,153.5038,153.863,17436.0
2022-08-01 13:50:00,158.47,158.78,158.36,158.71,22938.0,153.8728,154.1738,153.7659,154.1058,22938.0
2022-08-01 14:00:00,158.69,159.18,158.64,159.17,23773.0,154.0864,154.5622,154.0378,154.5524,23773.0
2022-08-01 14:10:00,159.15,159.54,159.12,159.32,24187.0,154.533,154.9117,154.5039,154.6981,24187.0
2022-08-01 14:20:00,159.37,159.94,159.34,159.88,52290.0,154.7466,155.3001,154.7175,155.2418,52290.0
2022-08-01 14:30:00,159.88,160.02,159.32,159.38,27616.0,155.2418,155.3778,154.6981,154.7564,27616.0
2022-08-01 14:40:00,159.43,159.48,159.18,159.28,13710.0,154.8049,154.8535,154.5622,154.6593,13710.0
2022-08-01 14:50:00,159.22,159.78,159.21,159.62,8733.0,154.601,155.1447,154.5913,154.9894,8733.0
2022-08-01 15:00:00,159.57,159.91,159.51,159.8,12368.0,154.9408,155.271,154.8826,155.1642,12368.0
2022-08-01 15:10:00,159.77,159.87,159.68,159.7,9527.0,155.135,155.2321,155.0476,155.0671,9527.0
2022-08-01 15:20:00,159.69,159.69,159.14,159.27,14234.0,155.0574,155.0574,154.5233,154.6495,14234.0
2022-08-01 15:30:00,159.24,159.42,159.22,159.42,13919.0,154.6204,154.7952,154.601,154.7952,13919.0
2022-08-01 15:40:00,159.41,159.72,159.33,159.5,38337.0,154.7855,155.0865,154.7078,154.8729,38337.0
2022-08-01 15:50:00,159.64,159.84,159.19,159.59,256326.0,155.0088,155.203,154.5719,154.9603,256326.0
2022-08-02 09:30:00,162.2,162.22,155.58,158.17,192748.0,157.4945,157.514,151.0666,153.5815,192748.0
2022-08-02 09:40:00,158.35,159.24,157.0,157.51,77945.0,153.7562,154.6204,152.4454,152.9406,77945.0
2022-08-02 09:50:00,157.5,158.11,156.5,157.6,75610.0,152.9309,153.5232,151.9599,153.028,75610.0
2022-08-02 10:00:00,157.6,157.68,156.39,156.39,71650.0,153.028,153.1057,151.8531,151.8531,71650.0
2022-08-02 10:10:00,156.42,157.16,156.05,157.05,60341.0,151.8822,152.6008,151.523,152.4939,60341.0
2022-08-02 10:20:00,157.13,157.66,156.86,157.6,33262.0,152.5716,153.0862,152.3095,153.028,33262.0
2022-08-02 10:30:00,157.73,157.89,156.93,157.55,32958.0,153.1542,153.3096,152.3774,152.9794,32958.0
2022-08-02 10:40:00,157.58,158.51,157.5,158.42,51014.0,153.0086,153.9116,152.9309,153.8242,51014.0
2022-08-02 10:50:00,158.41,159.42,158.3,159.13,84527.0,153.8145,154.7952,153.7077,154.5136,84527.0
2022-08-02 11:00:00,159.15,160.8,159.13,160.64,69962.0,154.533,156.1352,154.5136,155.9798,69962.0
2022-08-02 11:10:00,160.68,160.77,159.78,160.3,49813.0,156.0186,156.106,155.1447,155.6497,49813.0
2022-08-02 11:20:00,160.31,161.47,160.26,161.02,40035.0,155.6594,156.7857,155.6108,156.3488,40035.0
2022-08-02 11:30:00,161.02,161.36,160.62,161.35,27230.0,156.3488,156.6789,155.9604,156.6692,27230.0
2022-08-02 11:40:00,161.28,161.38,160.82,160.97,25234.0,156.6012,156.6983,156.1546,156.3002,25234.0
2022-08-02 11:50:00,161.06,161.17,160.54,160.6,25089.0,156.3876,156.4944,155.8827,155.941,25089.0
2022-08-02 12:00:00,160.6,161.17,160.47,161.09,28418.0,155.941,156.4944,155.8147,156.4167,28418.0
2022-08-02 12:10:00,161.09,161.32,161.07,161.26,16960.0,156.4167,156.6401,156.3973,156.5818,16960.0
2022-08-02 12:20:00,161.29,161.89,161.29,161.61,32433.0,156.6109,157.1935,156.6109,156.9217,32433.0
2022-08-02 12:30:00,161.61,161.78,161.5,161.65,20807.0,156.9217,157.0867,156.8148,156.9605,20807.0
2022-08-02 12:40:00,161.64,161.93,161.31,161.31,22376.0,156.9508,157.2324,156.6304,156.6304,22376.0
2022-08-02 12:50:00,161.32,161.49,161.15,161.26,24602.0,156.6401,156.8051,156.475,156.5818,24602.0
2022-08-02 13:00:00,161.28,161.41,160.83,161.22,19452.0,156.6012,156.7275,156.1643,156.543,19452.0
2022-08-02 13:10:00,161.26,161.37,161.09,161.1,12548.0,156.5818,156.6886,156.4167,156.4265,12548.0
2022-08-02 13:20:00,161.09,161.09,159.86,159.91,38085.0,156.4167,156.4167,155.2224,155.271,38085.0
2022-08-02 13:30:00,159.93,159.96,159.47,159.47,30007.0,155.2904,155.3195,154.8437,154.8437,30007.0
2022-08-02 13:40:00,159.51,159.57,158.64,158.72,47268.0,154.8826,154.9408,154.0378,154.1155,47268.0
2022-08-02 13:50:00,158.71,159.35,158.65,159.14,29299.0,154.1058,154.7272,154.0475,154.5233,29299.0
2022-08-02 14:00:00,159.1,159.61,158.94,159.61,15928.0,154.4845,154.9797,154.3291,154.9797,15928.0
2022-08-02 14:10:00,159.62,159.65,159.08,159.3,18739.0,154.9894,155.0185,154.4651,154.6787,18739.0
2022-08-02 14:20:00,159.3,159.58,159.23,159.53,12877.0,154.6787,154.9505,154.6107,154.902,12877.0
2022-08-02 14:30:00,159.5,159.64,159.24,159.33,14168.0,154.8729,155.0088,154.6204,154.7078,14168.0
2022-08-02 14:40:00,159.31,159.38,158.79,159.02,29388.0,154.6884,154.7564,154.1835,154.4068,29388.0
2022-08-02 14:50:00,158.96,158.96,158.27,158.47,25820.0,154.3485,154.3485,153.6786,153.8728,25820.0
2022-08-02 15:00:00,158.47,158.7,158.34,158.38,19540.0,153.8728,154.0961,153.7465,153.7854,19540.0
2022-08-02 15:10:00,158.35,158.78,158.28,158.56,52614.0,153.7562,154.1738,153.6883,153.9601,52614.0
2022-08-02 15:20:00,158.46,159.04,158.25,158.97,54629.0,153.863,154.4262,153.6591,154.3582,54629.0
2022-08-02 15:30:00,158.91,159.01,158.55,158.64,50614.0,154.3,154.3971,153.9504,154.0378,50614.0
2022-08-02 15:40:00,158.65,159.11,158.57,159.11,64066.0,154.0475,154.4942,153.9698,154.4942,64066.0
2022-08-02 15:50:00,159.12,159.21,157.98,158.24,193224.0,154.5039,154.5913,153.397,153.6494,193224.0
2022-08-03 09:30:00,159.21,161.07,159.1,160.54,45004.0,154.5913,156.3973,154.4845,155.8827,45004.0
2022-08-03 09:40:00,160.68,160.68,159.59,160.06,23106.0,156.0186,156.0186,154.9603,155.4166,23106.0
2022-08-03 09:50:00,159.94,160.31,159.6,159.78,15766.0,155.3001,155.6594,154.97,155.1447,15766.0
2022-08-03 10:00:00,159.77,160.11,159.16,159.76,21558.0,155.135,155.4652,154.5427,155.1253,21558.0
2022-08-03 10:10:00,159.8,160.12,158.91,159.01,20241.0,155.1642,155.4749,154.3,154.3971,20241.0
2022-08-03 10:20:00,159.11,159.49,158.96,159.35,34201.0,154.4942,154.8632,154.3485,154.7272,34201.0
2022-08-03 10:30:00,159.29,159.55,158.81,159.08,36451.0,154.669,154.9214,154.2029,154.4651,36451.0
2022-08-03 10:40:00,159.13,159.39,158.82,159.38,11660.0,154.5136,154.7661,154.2126,154.7564,11660.0
2022-08-03 10:50:00,159.34,159.51,158.61,158.71,49848.0,154.7175,154.8826,154.0087,154.1058,49848.0
2022-08-03 11:00:00,158.73,159.05,158.69,159.01,12127.0,154.1252,154.4359,154.0864,154.3971,12127.0
2022-08-03 11:10:00,159.11,159.55,158.95,159.19,17535.0,154.4942,154.9214,154.3388,154.5719,17535.0
2022-08-03 11:20:00,159.19,159.47,158.99,159.4,10576.0,154.5719,154.8437,154.3777,154.7758,10576.0
2022-08-03 11:30:00,159.31,159.58,159.15,159.47,11663.0,154.6884,154.9505,154.533,154.8437,11663.0
2022-08-03 11:40:00,159.56,159.72,159.42,159.43,8015.0,154.9311,155.0865,154.7952,154.8049,8015.0
2022-08-03 11:50:00,159.42,159.8,159.33,159.67,14403.0,154.7952,155.1642,154.7078,155.0379,14403.0
2022-08-03 12:00:00,159.65,159.65,159.4,159.47,10125.0,155.0185,155.0185,154.7758,154.8437,10125.0
2022-08-03 12:10:00,159.46,159.64,159.21,159.64,18675.0,154.834,155.0088,154.5913,155.0088,18675.0
2022-08-03 12:20:00,159.66,159.95,159.61,159.62,15641.0,155.0282,155.3098,154.9797,154.9894,15641.0
2022-08-03 12:30:00,159.64,160.13,159.62,160.06,12692.0,155.0088,155.4846,154.9894,155.4166,12692.0
2022-08-03 12:40:00,159.93,160.38,159.93,160.34,15910.0,155.2904,155.7273,155.2904,155.6885,15910.0
2022-08-03 12:50:00,160.36,160.48,160.24,160.25,13561.0,155.7079,155.8244,155.5914,155.6011,13561.0
2022-08-03 13:00:00,160.27,160.33,160.09,160.29,8757.0,155.6205,155.6788,155.4458,155.64,8757.0
2022-08-03 13:10:00,160.39,160.4,159.95,159.97,12885.0,155.7371,155.7468,155.3098,155.3292,12885.0
2022-08-03 13:20:00,159.95,160.15,159.74,160.11,12147.0,155.3098,155.504,155.1059,155.4652,12147.0
2022-08-03 13:30:00,160.18,160.3,160.04,160.07,13599.0,155.5331,155.6497,155.3972,155.4263,13599.0
2022-08-03 13:40:00,160.05,160.05,159.79,159.8,5060.0,155.4069,155.4069,155.1545,155.1642,5060.0
2022-08-03 13:50:00,159.9,160.05,159.72,160.02,7928.0,155.2613,155.4069,155.0865,155.3778,7928.0
2022-08-03 14:00:00,159.97,160.33,159.85,160.23,5753.0,155.3292,155.6788,155.2127,155.5817,5753.0
2022-08-03 14:10:00,160.26,160.36,160.12,160.16,4315.0,155.6108,155.7079,155.4749,155.5137,4315.0
2022-08-03 14:20:00,160.18,160.24,160.01,160.01,6482.0,155.5331,155.5914,155.3681,155.3681,6482.0
2022-08-03 14:30:00,160.07,160.08,159.9,159.9,7650.0,155.4263,155.436,155.2613,155.2613,7650.0
2022-08-03 14:40:00,159.88,159.88,159.62,159.75,8456.0,155.2418,155.2418,154.9894,155.1156,8456.0
2022-08-03 14:50:00,159.74,159.79,159.51,159.51,10832.0,155.1059,155.1545,154.8826,154.8826,10832.0
2022-08-03 15:00:00,159.53,159.94,159.42,159.94,21018.0,154.902,155.3001,154.7952,155.3001,21018.0
2022-08-03 15:10:00,159.94,160.07,159.89,160.07,20302.0,155.3001,155.4263,155.2516,155.4263,20302.0
2022-08-03 15:20:00,160.13,160.37,160.07,160.34,19840.0,155.4846,155.7176,155.4263,155.6885,19840.0
2022-08-03 15:30:00,160.33,160.46,160.31,160.4,14266.0,155.6788,155.805,155.6594,155.7468,14266.0
2022-08-03 15:40:00,160.37,160.42,160.14,160.14,36405.0,155.7176,155.7662,155.4943,155.4943,36405.0
2022-08-03 15:50:00,160.16,160.23,159.28,159.34,133141.0,155.5137,155.5817,154.6593,154.7175,133141.0
2022-08-04 09:30:00,159.67,159.79,158.21,158.21,37024.0,155.0379,155.1545,153.6203,153.6203,37024.0
2022-08-04 09:40:00,158.21,159.09,157.64,158.04,29126.0,153.6203,154.4748,153.0668,153.4552,29126.0
2022-08-04 09:50:00,157.96,158.9,157.6,158.56,34057.0,153.3775,154.2903,153.028,153.9601,34057.0
2022-08-04 10:00:00,158.61,159.07,158.44,158.79,21842.0,154.0087,154.4553,153.8436,154.1835,21842.0
2022-08-04 10:10:00,158.88,158.88,158.3,158.53,15462.0,154.2709,154.2709,153.7077,153.931,15462.0
2022-08-04 10:20:00,158.44,158.93,158.18,158.45,33856.0,153.8436,154.3194,153.5912,153.8533,33856.0
2022-08-04 10:30:00,158.38,158.55,157.38,157.6,27810.0,153.7854,153.9504,152.8144,153.028,27810.0
2022-08-04 10:40:00,157.57,157.68,157.18,157.63,13161.0,152.9989,153.1057,152.6202,153.0571,13161.0
2022-08-04 10:50:00,157.51,158.31,157.38,158.29,13297.0,152.9406,153.7174,152.8144,153.698,13297.0
2022-08-04 11:00:00,158.3,158.57,158.01,158.22,27441.0,153.7077,153.9698,153.4261,153.63,27441.0
2022-08-04 11:10:00,158.15,158.41,158.06,158.06,14813.0,153.562,153.8145,153.4746,153.4746,14813.0
2022-08-04 11:20:00,158.16,158.32,157.97,158.01,12058.0,153.5717,153.7271,153.3873,153.4261,12058.0
2022-08-04 11:30:00,158.03,158.05,157.4,157.4,18869.0,153.4455,153.4649,152.8338,152.8338,18869.0
2022-08-04 11:40:00,157.39,157.82,157.39,157.7,6063.0,152.8241,153.2416,152.8241,153.1251,6063.0
2022-08-04 11:50:00,157.69,158.27,157.69,158.24,14259.0,153.1154,153.6786,153.1154,153.6494,14259.0
2022-08-04 12:00:00,158.24,158.63,158.18,158.53,14176.0,153.6494,154.0281,153.5912,153.931,14176.0
2022-08-04 12:10:00,158.57,158.77,158.33,158.35,6536.0,153.9698,154.164,153.7368,153.7562,6536.0
2022-08-04 12:20:00,158.31,158.53,158.23,158.49,6214.0,153.7174,153.931,153.6397,153.8922,6214.0
2022-08-04 12:30:00,158.45,158.55,158.33,158.43,7346.0,153.8533,153.9504,153.7368,153.8339,7346.0
2022-08-04 12:40:00,158.49,158.66,157.99,158.08,9843.0,153.8922,154.0572,153.4067,153.4941,9843.0
2022-08-04 12:50:00,158.16,158.42,158.11,158.42,4362.0,153.5717,153.8242,153.5232,153.8242,4362.0
2022-08-04 13:00:00,158.43,158.75,158.42,158.6,10091.0,153.8339,154.1446,153.8242,153.999,10091.0
2022-08-04 13:10:00,158.56,158.85,158.56,158.66,10156.0,153.9601,154.2417,153.9601,154.0572,10156.0
2022-08-04 13:20:00,158.69,158.9,158.54,158.87,13331.0,154.0864,154.2903,153.9407,154.2611,13331.0
2022-08-04 13:30:00,158.85,158.95,158.79,158.88,9460.0,154.2417,154.3388,154.1835,154.2709,9460.0
2022-08-04 13:40:00,158.88,159.11,158.71,158.85,11931.0,154.2709,154.4942,154.1058,154.2417,11931.0
2022-08-04 13:50:00,158.96,158.96,158.61,158.72,3813.0,154.3485,154.3485,154.0087,154.1155,3813.0
2022-08-04 14:00:00,158.75,158.91,158.69,158.71,6059.0,154.1446,154.3,154.0864,154.1058,6059.0
2022-08-04 14:10:00,158.7,158.81,158.48,158.56,11161.0,154.0961,154.2029,153.8825,153.9601,11161.0
2022-08-04 14:20:00,158.56,158.78,158.49,158.76,8062.0,153.9601,154.1738,153.8922,154.1543,8062.0
2022-08-04 14:30:00,158.74,158.88,158.67,158.83,7724.0,154.1349,154.2709,154.0669,154.2223,7724.0
2022-08-04 14:40:00,158.79,158.85,158.58,158.81,18993.0,154.1835,154.2417,153.9796,154.2029,18993.0
2022-08-04 14:50:00,158.81,159.0,158.81,158.95,8002.0,154.2029,154.3874,154.2029,154.3388,8002.0
2022-08-04 15:00:00,158.9,158.96,158.81,158.93,8190.0,154.2903,154.3485,154.2029,154.3194,8190.0
2022-08-04 15:10:00,158.96,159.35,158.96,159.29,11142.0,154.3485,154.7272,154.3485,154.669,11142.0
2022-08-04 15:20:00,159.28,159.28,158.88,158.92,13500.0,154.6593,154.6593,154.2709,154.3097,13500.0
2022-08-04 15:30:00,158.93,159.08,158.88,158.93,19931.0,154.3194,154.4651,154.2709,154.3194,19931.0
2022-08-04 15:40:00,158.9,159.0,158.68,158.74,47118.0,154.2903,154.3874,154.0767,154.1349,47118.0
2022-08-04 15:50:00,158.77,159.05,158.77,159.04,114043.0,154.164,154.4359,154.164,154.4262,114043.0
2022-08-05 09:30:00,157.73,158.9,157.5,158.38,62390.0,153.1542,154.2903,152.9309,153.7854,62390.0
2022-08-05 09:40:00,158.09,158.26,157.51,157.89,27737.0,153.5038,153.6688,152.9406,153.3096,27737.0
2022-08-05 09:50:00,157.86,158.76,157.86,158.47,21067.0,153.2804,154.1543,153.2804,153.8728,21067.0
2022-08-05 10:00:00,158.47,158.75,158.11,158.75,18569.0,153.8728,154.1446,153.5232,154.1446,18569.0
2022-08-05 10:10:00,158.82,159.19,158.7,159.05,16322.0,154.2126,154.5719,154.0961,154.4359,16322.0
2022-08-05 10:20:00,159.06,159.15,158.77,159.04,17820.0,154.4456,154.533,154.164,154.4262,17820.0
2022-08-05 10:30:00,159.04,159.09,158.67,158.96,20891.0,154.4262,154.4748,154.0669,154.3485,20891.0
2022-08-05 10:40:00,158.89,158.89,158.23,158.43,21486.0,154.2806,154.2806,153.6397,153.8339,21486.0
2022-08-05 10:50:00,158.45,158.45,157.86,158.0,14577.0,153.8533,153.8533,153.2804,153.4164,14577.0
2022-08-05 11:00:00,157.94,158.06,157.73,158.02,25784.0,153.3581,153.4746,153.1542,153.4358,25784.0
2022-08-05 11:10:00,158.06,158.07,157.52,157.78,23592.0,153.4746,153.4844,152.9503,153.2028,23592.0
2022-08-05 11:20:00,157.83,157.83,157.08,157.15,17951.0,153.2513,153.2513,152.5231,152.591,17951.0
2022-08-05 11:30:00,157.08,157.46,157.0,157.27,16873.0,152.5231,152.8921,152.4454,152.7076,16873.0
2022-08-05 11:40:00,157.12,157.29,156.86,156.91,26571.0,152.5619,152.727,152.3095,152.358,26571.0
2022-08-05 11:50:00,156.97,157.37,156.91,157.07,17421.0,152.4163,152.8047,152.358,152.5134,17421.0
2022-08-05 12:00:00,157.01,157.48,157.01,157.28,13099.0,152.4551,152.9115,152.4551,152.7173,13099.0
2022-08-05 12:10:00,157.28,157.73,157.27,157.64,13425.0,152.7173,153.1542,152.7076,153.0668,13425.0
2022-08-05 12:20:00,157.58,157.69,157.37,157.46,11536.0,153.0086,153.1154,152.8047,152.8921,11536.0
2022-08-05 12:30:00,157.46,157.54,157.23,157.46,12572.0,152.8921,152.9697,152.6687,152.8921,12572.0
2022-08-05 12:40:00,157.45,158.21,157.43,158.21,19053.0,152.8823,153.6203,152.8629,153.6203,19053.0
2022-08-05 12:50:00,158.25,158.46,158.13,158.4,18477.0,153.6591,153.863,153.5426,153.8048,18477.0
2022-08-05 13:00:00,158.41,158.41,158.12,158.26,13696.0,153.8145,153.8145,153.5329,153.6688,13696.0
2022-08-05 13:10:00,158.24,158.48,158.22,158.34,18525.0,153.6494,153.8825,153.63,153.7465,18525.0
2022-08-05 13:20:00,158.4,158.41,158.05,158.05,17448.0,153.8048,153.8145,153.4649,153.4649,17448.0
2022-08-05 13:30:00,158.03,158.3,157.95,158.13,18707.0,153.4455,153.7077,153.3678,153.5426,18707.0
2022-08-05 13:40:00,158.13,158.16,157.63,157.63,22571.0,153.5426,153.5717,153.0571,153.0571,22571.0
2022-08-05 13:50:00,157.67,157.67,157.31,157.38,54793.0,153.096,153.096,152.7464,152.8144,54793.0
2022-08-05 14:00:00,157.35,157.44,157.18,157.19,35509.0,152.7852,152.8726,152.6202,152.6299,35509.0
2022-08-05 14:10:00,157.22,157.24,156.99,157.19,25536.0,152.659,152.6784,152.4357,152.6299,25536.0
2022-08-05 14:20:00,157.17,157.31,156.6,156.62,31828.0,152.6105,152.7464,152.057,152.0764,31828.0
2022-08-05 14:30:00,156.62,156.82,156.53,156.63,29326.0,152.0764,152.2706,151.989,152.0861,29326.0
2022-08-05 14:40:00,156.64,156.77,156.47,156.56,24657.0,152.0958,152.2221,151.9308,152.0182,24657.0
2022-08-05 14:50:00,156.52,156.53,155.97,156.2,41717.0,151.9793,151.989,151.4453,151.6686,41717.0
2022-08-05 15:00:00,156.19,156.27,155.93,156.2,37315.0,151.6589,151.7366,151.4064,151.6686,37315.0
2022-08-05 15:10:00,156.19,156.44,156.08,156.34,35350.0,151.6589,151.9016,151.5521,151.8045,35350.0
2022-08-05 15:20:00,156.35,156.41,156.11,156.31,39442.0,151.8143,151.8725,151.5812,151.7754,39442.0
2022-08-05 15:30:00,156.3,156.42,156.22,156.29,54769.0,151.7657,151.8822,151.688,151.756,54769.0
2022-08-05 15:40:00,156.3,156.59,156.29,156.51,66611.0,151.7657,152.0473,151.756,151.9696,66611.0
2022-08-05 15:50:00,156.52,157.06,156.27,157.02,234305.0,151.9793,152.5037,151.7366,152.4648,234305.0
2022-08-08 09:30:00,157.57,158.93,157.39,158.44,43925.0,152.9989,154.3194,152.8241,153.8436,43925.0
2022-08-08 09:40:00,158.53,158.94,158.1,158.72,27667.0,153.931,154.3291,153.5135,154.1155,27667.0
2022-08-08 09:50:00,158.76,159.35,158.46,159.01,47758.0,154.1543,154.7272,153.863,154.3971,47758.0
2022-08-08 10:00:00,158.96,159.72,158.85,159.7,21966.0,154.3485,155.0865,154.2417,155.0671,21966.0
2022-08-08 10:10:00,159.72,159.94,159.54,159.83,20399.0,155.0865,155.3001,154.9117,155.1933,20399.0
2022-08-08 10:20:00,159.81,159.94,159.43,159.76,20255.0,155.1739,155.3001,154.8049,155.1253,20255.0
2022-08-08 10:30:00,159.76,160.85,159.76,160.75,30720.0,155.1253,156.1837,155.1253,156.0866,30720.0
2022-08-08 10:40:00,160.86,161.17,160.35,160.47,19759.0,156.1934,156.4944,155.6982,155.8147,19759.0
2022-08-08 10:50:00,160.45,160.61,160.28,160.53,14674.0,155.7953,155.9507,155.6302,155.873,14674.0
2022-08-08 11:00:00,160.53,161.02,160.38,160.97,21701.0,155.873,156.3488,155.7273,156.3002,21701.0
2022-08-08 11:10:00,160.98,161.18,160.41,160.65,18730.0,156.3099,156.5041,155.7565,155.9895,18730.0
2022-08-08 11:20:00,160.62,160.87,159.84,160.03,15608.0,155.9604,156.2031,155.203,155.3875,15608.0
2022-08-08 11:30:00,160.0,160.03,159.35,159.35,13070.0,155.3584,155.3875,154.7272,154.7272,13070.0
2022-08-08 11:40:00,159.32,159.5,159.07,159.49,18552.0,154.6981,154.8729,154.4553,154.8632,18552.0
2022-08-08 11:50:00,159.54,160.14,159.47,160.05,15635.0,154.9117,155.4943,154.8437,155.4069,15635.0
2022-08-08 12:00:00,160.05,160.14,159.38,159.47,11871.0,155.4069,155.4943,154.7564,154.8437,11871.0
2022-08-08 12:10:00,159.52,159.67,159.13,159.23,18209.0,154.8923,155.0379,154.5136,154.6107,18209.0
2022-08-08 12:20:00,159.27,159.5,159.13,159.29,6131.0,154.6495,154.8729,154.5136,154.669,6131.0
2022-08-08 12:30:00,159.24,159.3,158.68,158.93,7755.0,154.6204,154.6787,154.0767,154.3194,7755.0
2022-08-08 12:40:00,158.89,159.31,158.84,159.31,9948.0,154.2806,154.6884,154.232,154.6884,9948.0
2022-08-08 12:50:00,159.22,159.33,159.16,159.3,6413.0,154.601,154.7078,154.5427,154.6787,6413.0
2022-08-08 13:00:00,159.28,159.4,158.98,159.34,12183.0,154.6593,154.7758,154.368,154.7175,12183.0
2022-08-08 13:10:00,159.33,159.46,159.21,159.22,10213.0,154.7078,154.834,154.5913,154.601,10213.0
2022-08-08 13:20:00,159.22,159.23,158.9,158.9,7456.0,154.601,154.6107,154.2903,154.2903,7456.0
2022-08-08 13:30:00,158.87,159.09,158.84,158.95,5174.0,154.2611,154.4748,154.232,154.3388,5174.0
2022-08-08 13:40:00,158.93,159.14,158.85,159.02,6674.0,154.3194,154.5233,154.2417,154.4068,6674.0
2022-08-08 13:50:00,158.99,159.21,158.84,159.19,8952.0,154.3777,154.5913,154.232,154.5719,8952.0
2022-08-08 14:00:00,159.16,159.21,158.73,159.16,8050.0,154.5427,154.5913,154.1252,154.5427,8050.0
2022-08-08 14:10:00,159.11,159.15,158.85,159.03,8761.0,154.4942,154.533,154.2417,154.4165,8761.0
2022-08-08 14:20:00,158.96,159.14,158.92,159.14,6757.0,154.3485,154.5233,154.3097,154.5233,6757.0
2022-08-08 14:30:00,159.18,159.22,158.82,158.96,6593.0,154.5622,154.601,154.2126,154.3485,6593.0
2022-08-08 14:40:00,158.96,158.96,158.5,158.5,11294.0,154.3485,154.3485,153.9019,153.9019,11294.0
2022-08-08 14:50:00,158.5,158.62,158.24,158.58,17756.0,153.9019,154.0184,153.6494,153.9796,17756.0
2022-08-08 15:00:00,158.58,158.73,158.45,158.65,10644.0,153.9796,154.1252,153.8533,154.0475,10644.0
2022-08-08 15:10:00,158.68,158.73,158.51,158.72,9282.0,154.0767,154.1252,153.9116,154.1155,9282.0
2022-08-08 15:20:00,158.76,158.94,158.73,158.83,11605.0,154.1543,154.3291,154.1252,154.2223,11605.0
2022-08-08 15:30:00,158.83,158.85,158.62,158.85,20070.0,154.2223,154.2417,154.0184,154.2417,20070.0
2022-08-08 15:40:00,158.84,158.93,158.57,158.59,25902.0,154.232,154.3194,153.9698,153.9893,25902.0
2022-08-08 15:50:00,158.59,158.65,158.13,158.25,110088.0,153.9893,154.0475,153.5426,153.6591,110088.0
2022-08-09 09:30:00,158.07,159.03,156.67,158.71,46375.0,153.4844,154.4165,152.125,154.1058,46375.0
2022-08-09 09:40:00,158.89,159.3,158.52,158.98,32822.0,154.2806,154.6787,153.9213,154.368,32822.0
2022-08-09 09:50:00,159.12,159.57,158.53,159.39,37406.0,154.5039,154.9408,153.931,154.7661,37406.0
2022-08-09 10:00:00,159.39,159.45,158.77,158.93,45381.0,154.7661,154.8243,154.164,154.3194,45381.0
2022-08-09 10:10:00,158.8,158.96,158.58,158.76,49931.0,154.1932,154.3485,153.9796,154.1543,49931.0
2022-08-09 10:20:00,158.75,158.93,158.47,158.53,22852.0,154.1446,154.3194,153.8728,153.931,22852.0
2022-08-09 10:30:00,158.53,158.68,158.36,158.41,14592.0,153.931,154.0767,153.7659,153.8145,14592.0
2022-08-09 10:40:00,158.46,158.56,158.15,158.47,15452.0,153.863,153.9601,153.562,153.8728,15452.0
2022-08-09 10:50:00,158.5,159.03,158.37,158.91,15150.0,153.9019,154.4165,153.7757,154.3,15150.0
2022-08-09 11:00:00,158.93,158.97,158.27,158.59,11896.0,154.3194,154.3582,153.6786,153.9893,11896.0
2022-08-09 11:10:00,158.42,159.24,158.42,159.16,13937.0,153.8242,154.6204,153.8242,154.5427,13937.0
2022-08-09 11:20:00,159.24,159.39,158.91,158.91,9484.0,154.6204,154.7661,154.3,154.3,9484.0
2022-08-09 11:30:00,158.93,159.22,158.84,159.09,4900.0,154.3194,154.601,154.232,154.4748,4900.0
2022-08-09 11:40:00,159.1,159.22,158.98,159.02,6535.0,154.4845,154.601,154.368,154.4068,6535.0
2022-08-09 11:50:00,158.94,158.97,158.65,158.66,12293.0,154.3291,154.3582,154.0475,154.0572,12293.0
2022-08-09 12:00:00,158.67,158.73,158.37,158.67,16869.0,154.0669,154.1252,153.7757,154.0669,16869.0
2022-08-09 12:10:00,158.66,158.73,158.62,158.62,9050.0,154.0572,154.1252,154.0184,154.0184,9050.0
2022-08-09 12:20:00,158.63,158.73,158.54,158.54,10005.0,154.0281,154.1252,153.9407,153.9407,10005.0
2022-08-09 12:30:00,158.62,158.78,158.49,158.69,12694.0,154.0184,154.1738,153.8922,154.0864,12694.0
2022-08-09 12:40:00,158.67,158.67,158.3,158.37,11516.0,154.0669,154.0669,153.7077,153.7757,11516.0
2022-08-09 12:50:00,158.33,158.4,158.2,158.29,8256.0,153.7368,153.8048,153.6106,153.698,8256.0
2022-08-09 13:00:00,158.34,158.43,158.07,158.13,10983.0,153.7465,153.8339,153.4844,153.5426,10983.0
2022-08-09 13:10:00,158.16,158.52,158.14,158.47,13310.0,153.5717,153.9213,153.5523,153.8728,13310.0
2022-08-09 13:20:00,158.48,158.63,158.41,158.5,6867.0,153.8825,154.0281,153.8145,153.9019,6867.0
2022-08-09 13:30:00,158.48,158.54,158.36,158.42,8574.0,153.8825,153.9407,153.7659,153.8242,8574.0
2022-08-09 13:40:00,158.43,158.55,158.33,158.5,9789.0,153.8339,153.9504,153.7368,153.9019,9789.0
2022-08-09 13:50:00,158.5,158.92,158.49,158.82,26781.0,153.9019,154.3097,153.8922,154.2126,26781.0
2022-08-09 14:00:00,158.87,159.08,158.72,158.72,13795.0,154.2611,154.4651,154.1155,154.1155,13795.0
2022-08-09 14:10:00,158.73,158.84,158.64,158.69,13690.0,154.1252,154.232,154.0378,154.0864,13690.0
2022-08-09 14:20:00,158.65,158.69,158.54,158.66,12797.0,154.0475,154.0864,153.9407,154.0572,12797.0
2022-08-09 14:30:00,158.66,158.7,158.58,158.67,12030.0,154.0572,154.0961,153.9796,154.0669,12030.0
2022-08-09 14:40:00,158.63,158.77,158.61,158.69,14627.0,154.0281,154.164,154.0087,154.0864,14627.0
2022-08-09 14:50:00,158.72,158.8,158.68,158.71,11358.0,154.1155,154.1932,154.0767,154.1058,11358.0
2022-08-09 15:00:00,158.72,158.77,158.38,158.55,9453.0,154.1155,154.164,153.7854,153.9504,9453.0
2022-08-09 15:10:00,158.53,158.62,158.47,158.59,8213.0,153.931,154.0184,153.8728,153.9893,8213.0
2022-08-09 15:20:00,158.58,158.8,158.54,158.54,18159.0,153.9796,154.1932,153.9407,153.9407,18159.0
2022-08-09 15:30:00,158.53,158.76,158.51,158.74,34425.0,153.931,154.1543,153.9116,154.1349,34425.0
2022-08-09 15:40:00,158.72,158.8,158.61,158.74,41357.0,154.1155,154.1932,154.0087,154.1349,41357.0
2022-08-09 15:50:00,158.75,159.04,158.62,158.79,133864.0,154.1446,154.4262,154.0184,154.1835,133864.0
2022-08-10 09:30:00,161.99,162.8,161.48,162.01,45785.0,157.2906,158.0771,156.7954,157.3101,45785.0
2022-08-10 09:40:00,161.86,162.71,161.45,162.14,16525.0,157.1644,157.9897,156.7663,157.4363,16525.0
2022-08-10 09:50:00,162.37,162.4,161.12,161.78,21120.0,157.6596,157.6887,156.4459,157.0867,21120.0
2022-08-10 10:00:00,161.78,162.64,161.7,161.81,17642.0,157.0867,157.9218,157.009,157.1159,17642.0
2022-08-10 10:10:00,161.96,162.05,161.26,161.27,14210.0,157.2615,157.3489,156.5818,156.5915,14210.0
2022-08-10 10:20:00,161.17,161.5,160.85,161.37,13405.0,156.4944,156.8148,156.1837,156.6886,13405.0
2022-08-10 10:30:00,161.29,161.76,161.06,161.43,9276.0,156.6109,157.0673,156.3876,156.7469,9276.0
2022-08-10 10:40:00,161.46,161.95,161.46,161.7,11304.0,156.776,157.2518,156.776,157.009,11304.0
2022-08-10 10:50:00,161.68,161.87,161.66,161.74,7748.0,156.9896,157.1741,156.9702,157.0479,7748.0
2022-08-10 11:00:00,161.76,162.02,161.71,161.86,12219.0,157.0673,157.3198,157.0188,157.1644,12219.0
2022-08-10 11:10:00,161.94,161.94,161.46,161.69,9318.0,157.2421,157.2421,156.776,156.9993,9318.0
2022-08-10 11:20:00,161.7,162.0,161.59,161.99,7666.0,157.009,157.3003,156.9022,157.2906,7666.0
2022-08-10 11:30:00,162.0,162.05,161.6,161.63,8901.0,157.3003,157.3489,156.9119,156.9411,8901.0
2022-08-10 11:40:00,161.64,161.92,161.6,161.86,7275.0,156.9508,157.2227,156.9119,157.1644,7275.0
2022-08-10 11:50:00,161.88,161.94,161.63,161.92,10491.0,157.1838,157.2421,156.9411,157.2227,10491.0
2022-08-10 12:00:00,161.92,162.14,161.86,162.0,6986.0,157.2227,157.4363,157.1644,157.3003,6986.0
2022-08-10 12:10:00,162.0,162.13,161.52,161.52,9099.0,157.3003,157.4266,156.8343,156.8343,9099.0
2022-08-10 12:20:00,161.5,161.54,161.15,161.4,8359.0,156.8148,156.8537,156.475,156.7178,8359.0
2022-08-10 12:30:00,161.45,161.46,161.28,161.42,5426.0,156.7663,156.776,156.6012,156.7372,5426.0
2022-08-10 12:40:00,161.46,161.46,161.01,161.07,5800.0,156.776,156.776,156.3391,156.3973,5800.0
2022-08-10 12:50:00,161.07,161.43,160.96,161.36,11121.0,156.3973,156.7469,156.2905,156.6789,11121.0
2022-08-10 13:00:00,161.36,161.67,161.16,161.65,14225.0,156.6789,156.9799,156.4847,156.9605,14225.0
2022-08-10 13:10:00,161.67,161.7,161.44,161.52,5420.0,156.9799,157.009,156.7566,156.8343,5420.0
2022-08-10 13:20:00,161.52,161.62,161.3,161.37,16354.0,156.8343,156.9314,156.6207,156.6886,16354.0
2022-08-10 13:30:00,161.44,161.64,161.32,161.64,6015.0,156.7566,156.9508,156.6401,156.9508,6015.0
2022-08-10 13:40:00,161.72,161.92,161.61,161.92,8842.0,157.0285,157.2227,156.9217,157.2227,8842.0
2022-08-10 13:50:00,161.93,162.03,161.63,161.67,56367.0,157.2324,157.3295,156.9411,156.9799,56367.0
2022-08-10 14:00:00,161.67,161.67,161.31,161.37,13956.0,156.9799,156.9799,156.6304,156.6886,13956.0
2022-08-10 14:10:00,161.37,161.55,161.25,161.37,15501.0,156.6886,156.8634,156.5721,156.6886,15501.0
2022-08-10 14:20:00,161.35,161.41,161.08,161.12,10658.0,156.6692,156.7275,156.407,156.4459,10658.0
2022-08-10 14:30:00,161.13,161.19,160.91,160.91,13242.0,156.4556,156.5138,156.242,156.242,13242.0
2022-08-10 14:40:00,160.88,160.9,160.38,160.42,11604.0,156.2128,156.2323,155.7273,155.7662,11604.0
2022-08-10 14:50:00,160.45,160.61,160.39,160.57,11315.0,155.7953,155.9507,155.7371,155.9118,11315.0
2022-08-10 15:00:00,160.58,160.6,160.32,160.32,13377.0,155.9215,155.941,155.6691,155.6691,13377.0
2022-08-10 15:10:00,160.29,160.53,160.29,160.51,13237.0,155.64,155.873,155.64,155.8536,13237.0
2022-08-10 15:20:00,160.48,160.94,160.48,160.91,16984.0,155.8244,156.2711,155.8244,156.242,16984.0
2022-08-10 15:30:00,160.91,161.02,160.58,160.58,31457.0,156.242,156.3488,155.9215,155.9215,31457.0
2022-08-10 15:40:00,160.66,161.31,160.64,161.17,27030.0,155.9992,156.6304,155.9798,156.4944,27030.0
2022-08-10 15:50:00,161.21,161.3,160.82,161.25,134635.0,156.5333,156.6207,156.1546,156.5721,134635.0
2022-08-11 09:30:00,163.54,164.21,162.61,163.19,28737.0,158.7957,159.4462,157.8926,158.4558,28737.0
2022-08-11 09:40:00,163.2,163.73,162.71,163.24,11733.0,158.4655,158.9802,157.9897,158.5044,11733.0
2022-08-11 09:50:00,163.25,163.39,162.92,163.07,18971.0,158.5141,158.65,158.1937,158.3393,18971.0
2022-08-11 10:00:00,163.04,163.78,163.04,163.77,20457.0,158.3102,159.0287,158.3102,159.019,20457.0
2022-08-11 10:10:00,163.81,164.15,163.8,164.15,16873.0,159.0578,159.388,159.0481,159.388,16873.0
2022-08-11 10:20:00,164.17,164.34,163.79,163.79,19906.0,159.4074,159.5725,159.0384,159.0384,19906.0
2022-08-11 10:30:00,163.75,164.09,163.58,163.63,15295.0,158.9996,159.3297,158.8345,158.8831,15295.0
2022-08-11 10:40:00,163.66,163.67,162.9,163.04,31880.0,158.9122,158.9219,158.1742,158.3102,31880.0
2022-08-11 10:50:00,163.08,163.27,162.83,162.92,12107.0,158.349,158.5335,158.1063,158.1937,12107.0
2022-08-11 11:00:00,162.96,162.96,161.56,161.78,28825.0,158.2325,158.2325,156.8731,157.0867,28825.0
2022-08-11 11:10:00,161.84,162.24,161.58,161.58,10563.0,157.145,157.5334,156.8925,156.8925,10563.0
2022-08-11 11:20:00,161.58,161.95,161.51,161.91,12025.0,156.8925,157.2518,156.8246,157.213,12025.0
2022-08-11 11:30:00,161.85,161.96,161.47,161.7,9653.0,157.1547,157.2615,156.7857,157.009,9653.0
2022-08-11 11:40:00,161.77,162.07,161.64,162.0,18561.0,157.077,157.3683,156.9508,157.3003,18561.0
2022-08-11 11:50:00,161.94,161.96,161.58,161.85,6278.0,157.2421,157.2615,156.8925,157.1547,6278.0
2022-08-11 12:00:00,161.73,161.97,161.61,161.68,6911.0,157.0382,157.2712,156.9217,156.9896,6911.0
2022-08-11 12:10:00,161.57,161.99,161.47,161.96,14590.0,156.8828,157.2906,156.7857,157.2615,14590.0
2022-08-11 12:20:00,161.8,162.1,161.78,162.1,6982.0,157.1061,157.3974,157.0867,157.3974,6982.0
2022-08-11 12:30:00,162.12,162.39,162.11,162.21,8447.0,157.4169,157.679,157.4072,157.5043,8447.0
2022-08-11 12:40:00,162.19,162.3,162.0,162.15,8729.0,157.4848,157.5916,157.3003,157.446,8729.0
2022-08-11 12:50:00,162.11,162.54,162.11,162.47,7955.0,157.4072,157.8247,157.4072,157.7567,7955.0
2022-08-11 13:00:00,162.51,162.57,162.24,162.34,8100.0,157.7955,157.8538,157.5334,157.6305,8100.0
2022-08-11 13:10:00,162.36,162.55,162.29,162.54,12843.0,157.6499,157.8344,157.5819,157.8247,12843.0
2022-08-11 13:20:00,162.51,162.61,162.15,162.27,9550.0,157.7955,157.8926,157.446,157.5625,9550.0
2022-08-11 13:30:00,162.28,162.39,162.19,162.23,13108.0,157.5722,157.679,157.4848,157.5237,13108.0
2022-08-11 13:40:00,162.19,162.48,162.19,162.43,7454.0,157.4848,157.7664,157.4848,157.7179,7454.0
2022-08-11 13:50:00,162.44,162.48,162.09,162.25,16387.0,157.7276,157.7664,157.3877,157.5431,16387.0
2022-08-11 14:00:00,162.17,162.17,161.76,161.85,10131.0,157.4654,157.4654,157.0673,157.1547,10131.0
2022-08-11 14:10:00,161.82,162.03,161.6,162.03,23425.0,157.1256,157.3295,156.9119,157.3295,23425.0
2022-08-11 14:20:00,162.02,162.08,161.92,161.92,5197.0,157.3198,157.378,157.2227,157.2227,5197.0
2022-08-11 14:30:00,161.96,161.96,161.63,161.78,6457.0,157.2615,157.2615,156.9411,157.0867,6457.0
2022-08-11 14:40:00,161.78,161.78,161.53,161.58,6820.0,157.0867,157.0867,156.844,156.8925,6820.0
2022-08-11 14:50:00,161.55,161.55,161.11,161.44,13698.0,156.8634,156.8634,156.4362,156.7566,13698.0
2022-08-11 15:00:00,161.34,161.45,161.15,161.39,9788.0,156.6595,156.7663,156.475,156.708,9788.0
2022-08-11 15:10:00,161.38,161.45,161.0,161.39,14592.0,156.6983,156.7663,156.3294,156.708,14592.0
2022-08-11 15:20:00,161.36,161.54,161.32,161.47,18767.0,156.6789,156.8537,156.6401,156.7857,18767.0
2022-08-11 15:30:00,161.46,161.61,161.24,161.27,13602.0,156.776,156.9217,156.5624,156.5915,13602.0
2022-08-11 15:40:00,161.27,161.47,160.87,160.88,39586.0,156.5915,156.7857,156.2031,156.2128,39586.0
2022-08-11 15:50:00,160.9,161.31,160.7,161.07,99388.0,156.2323,156.6304,156.0381,156.3973,99388.0
2022-08-12 09:30:00,162.0,162.53,161.48,161.91,27337.0,157.3003,157.815,156.7954,157.213,27337.0
2022-08-12 09:40:00,161.99,162.68,161.97,162.09,25039.0,157.2906,157.9606,157.2712,157.3877,25039.0
2022-08-12 09:50:00,162.16,162.29,161.6,161.61,20477.0,157.4557,157.5819,156.9119,156.9217,20477.0
2022-08-12 10:00:00,161.53,161.88,160.89,161.64,18701.0,156.844,157.1838,156.2225,156.9508,18701.0
2022-08-12 10:10:00,161.73,162.38,161.73,162.2,20834.0,157.0382,157.6693,157.0382,157.4945,20834.0
2022-08-12 10:20:00,162.26,162.27,161.52,161.71,10898.0,157.5528,157.5625,156.8343,157.0188,10898.0
2022-08-12 10:30:00,161.69,161.83,161.17,161.32,16700.0,156.9993,157.1353,156.4944,156.6401,16700.0
2022-08-12 10:40:00,161.28,161.59,161.16,161.59,9918.0,156.6012,156.9022,156.4847,156.9022,9918.0
2022-08-12 10:50:00,161.54,161.99,161.53,161.91,19197.0,156.8537,157.2906,156.844,157.213,19197.0
2022-08-12 11:00:00,161.86,162.28,161.79,162.1,13722.0,157.1644,157.5722,157.0964,157.3974,13722.0
2022-08-12 11:10:00,162.08,162.27,161.96,162.25,15839.0,157.378,157.5625,157.2615,157.5431,15839.0
2022-08-12 11:20:00,162.3,162.53,162.11,162.48,16731.0,157.5916,157.815,157.4072,157.7664,16731.0
2022-08-12 11:30:00,162.44,162.56,162.2,162.33,6210.0,157.7276,157.8441,157.4945,157.6208,6210.0
2022-08-12 11:40:00,162.26,162.42,162.08,162.36,6661.0,157.5528,157.7082,157.378,157.6499,6661.0
2022-08-12 11:50:00,162.32,162.46,162.21,162.24,3888.0,157.6111,157.747,157.5043,157.5334,3888.0
2022-08-12 12:00:00,162.28,162.51,162.27,162.46,5933.0,157.5722,157.7955,157.5625,157.747,5933.0
2022-08-12 12:10:00,162.46,162.77,162.46,162.73,9537.0,157.747,158.048,157.747,158.0092,9537.0
2022-08-12 12:20:00,162.73,162.92,162.73,162.8,13672.0,158.0092,158.1937,158.0092,158.0771,13672.0
2022-08-12 12:30:00,162.82,162.97,162.82,162.88,8836.0,158.0966,158.2422,158.0966,158.1548,8836.0
2022-08-12 12:40:00,162.93,163.05,162.9,162.97,16510.0,158.2034,158.3199,158.1742,158.2422,16510.0
2022-08-12 12:50:00,162.95,163.08,162.83,162.95,53336.0,158.2228,158.349,158.1063,158.2228,53336.0
2022-08-12 13:00:00,162.97,163.36,162.96,163.21,15106.0,158.2422,158.6209,158.2325,158.4752,15106.0
2022-08-12 13:10:00,163.22,163.52,163.21,163.46,10110.0,158.485,158.7762,158.4752,158.718,10110.0
2022-08-12 13:20:00,163.44,163.55,163.29,163.31,5743.0,158.6986,158.8054,158.5529,158.5723,5743.0
2022-08-12 13:30:00,163.34,163.55,163.32,163.49,5768.0,158.6015,158.8054,158.5821,158.7471,5768.0
2022-08-12 13:40:00,163.49,163.64,163.39,163.53,5387.0,158.7471,158.8928,158.65,158.786,5387.0
2022-08-12 13:50:00,163.53,163.63,163.43,163.49,7525.0,158.786,158.8831,158.6889,158.7471,7525.0
2022-08-12 14:00:00,163.49,163.68,163.44,163.61,9528.0,158.7471,158.9316,158.6986,158.8636,9528.0
2022-08-12 14:10:00,163.6,163.7,163.5,163.66,7136.0,158.8539,158.951,158.7568,158.9122,7136.0
2022-08-12 14:20:00,163.67,163.78,163.6,163.71,15643.0,158.9219,159.0287,158.8539,158.9607,15643.0
2022-08-12 14:30:00,163.72,163.86,163.69,163.72,19361.0,158.9704,159.1064,158.9413,158.9704,19361.0
2022-08-12 14:40:00,163.71,163.87,163.58,163.86,27543.0,158.9607,159.1161,158.8345,159.1064,27543.0
2022-08-12 14:50:00,163.83,164.09,163.7,163.72,21789.0,159.0773,159.3297,158.951,158.9704,21789.0
2022-08-12 15:00:00,163.74,164.14,163.68,164.14,18020.0,158.9899,159.3783,158.9316,159.3783,18020.0
2022-08-12 15:10:00,164.09,164.33,164.09,164.29,9934.0,159.3297,159.5628,159.3297,159.5239,9934.0
2022-08-12 15:20:00,164.31,164.31,164.04,164.24,11299.0,159.5433,159.5433,159.2812,159.4754,11299.0
2022-08-12 15:30:00,164.22,164.26,164.02,164.06,14474.0,159.4559,159.4948,159.2617,159.3006,14474.0
2022-08-12 15:40:00,164.08,164.27,164.07,164.22,27239.0,159.32,159.5045,159.3103,159.4559,27239.0
2022-08-12 15:50:00,164.31,164.36,163.84,164.06,92842.0,159.5433,159.5919,159.087,159.3006,92842.0
2022-08-15 09:30:00,162.53,163.04,161.7,162.97,49298.0,157.815,158.3102,157.009,158.2422,49298.0
2022-08-15 09:40:00,163.01,163.01,162.39,162.71,16789.0,158.281,158.281,157.679,157.9897,16789.0
2022-08-15 09:50:00,162.99,163.86,162.99,163.54,21559.0,158.2616,159.1064,158.2616,158.7957,21559.0
2022-08-15 10:00:00,163.65,163.92,163.24,163.84,26918.0,158.9025,159.1646,158.5044,159.087,26918.0
2022-08-15 10:10:00,163.84,164.4,163.4,164.17,18464.0,159.087,159.6307,158.6597,159.4074,18464.0
2022-08-15 10:20:00,164.14,164.14,163.52,163.76,14486.0,159.3783,159.3783,158.7762,159.0093,14486.0
2022-08-15 10:30:00,163.68,164.13,163.49,163.61,24096.0,158.9316,159.3686,158.7471,158.8636,24096.0
2022-08-15 10:40:00,163.5,163.8,163.5,163.69,4905.0,158.7568,159.0481,158.7568,158.9413,4905.0
2022-08-15 10:50:00,163.69,163.84,163.43,163.73,9565.0,158.9413,159.087,158.6889,158.9802,9565.0
2022-08-15 11:00:00,163.71,163.87,163.61,163.65,14995.0,158.9607,159.1161,158.8636,158.9025,14995.0
2022-08-15 11:10:00,163.54,163.59,163.43,163.51,5484.0,158.7957,158.8442,158.6889,158.7665,5484.0
2022-08-15 11:20:00,163.51,163.77,163.42,163.67,8008.0,158.7665,159.019,158.6791,158.9219,8008.0
2022-08-15 11:30:00,163.68,163.95,163.64,163.94,26340.0,158.9316,159.1938,158.8928,159.1841,26340.0
2022-08-15 11:40:00,163.91,164.17,163.83,163.85,36188.0,159.1549,159.4074,159.0773,159.0967,36188.0
2022-08-15 11:50:00,163.93,164.03,163.72,163.8,24377.0,159.1744,159.2715,158.9704,159.0481,24377.0
2022-08-15 12:00:00,163.81,163.88,163.74,163.79,10032.0,159.0578,159.1258,158.9899,159.0384,10032.0
2022-08-15 12:10:00,163.77,164.14,163.69,164.0,19388.0,159.019,159.3783,158.9413,159.2423,19388.0
2022-08-15 12:20:00,163.94,164.03,163.75,163.93,35678.0,159.1841,159.2715,158.9996,159.1744,35678.0
2022-08-15 12:30:00,163.91,164.01,163.58,163.76,25875.0,159.1549,159.252,158.8345,159.0093,25875.0
2022-08-15 12:40:00,163.76,163.81,163.65,163.73,7243.0,159.0093,159.0578,158.9025,158.9802,7243.0
2022-08-15 12:50:00,163.66,163.88,163.66,163.85,11061.0,158.9122,159.1258,158.9122,159.0967,11061.0
2022-08-15 13:00:00,163.84,163.85,163.61,163.75,11151.0,159.087,159.0967,158.8636,158.9996,11151.0
2022-08-15 13:10:00,163.81,163.81,163.34,163.36,8816.0,159.0578,159.0578,158.6015,158.6209,8816.0
2022-08-15 13:20:00,163.34,163.38,163.24,163.28,6056.0,158.6015,158.6403,158.5044,158.5432,6056.0
2022-08-15 13:30:00,163.26,163.26,163.06,163.06,7254.0,158.5238,158.5238,158.3296,158.3296,7254.0
2022-08-15 13:40:00,163.05,163.05,162.86,163.01,8595.0,158.3199,158.3199,158.1354,158.281,8595.0
2022-08-15 13:50:00,163.04,163.35,163.04,163.31,8707.0,158.3102,158.6112,158.3102,158.5723,8707.0
2022-08-15 14:00:00,163.31,163.43,163.09,163.09,7479.0,158.5723,158.6889,158.3587,158.3587,7479.0
2022-08-15 14:10:00,163.06,163.24,163.02,163.09,3793.0,158.3296,158.5044,158.2908,158.3587,3793.0
2022-08-15 14:20:00,163.14,163.35,163.12,163.34,7498.0,158.4073,158.6112,158.3879,158.6015,7498.0
2022-08-15 14:30:00,163.33,163.51,163.31,163.43,9692.0,158.5918,158.7665,158.5723,158.6889,9692.0
2022-08-15 14:40:00,163.39,163.58,163.24,163.51,8153.0,158.65,158.8345,158.5044,158.7665,8153.0
2022-08-15 14:50:00,163.5,163.68,163.43,163.52,12093.0,158.7568,158.9316,158.6889,158.7762,12093.0
2022-08-15 15:00:00,163.49,163.58,163.41,163.47,17351.0,158.7471,158.8345,158.6694,158.7277,17351.0
2022-08-15 15:10:00,163.47,163.67,163.38,163.64,10740.0,158.7277,158.9219,158.6403,158.8928,10740.0
2022-08-15 15:20:00,163.65,163.75,163.42,163.44,8695.0,158.9025,158.9996,158.6791,158.6986,8695.0
2022-08-15 15:30:00,163.47,163.66,163.46,163.65,15240.0,158.7277,158.9122,158.718,158.9025,15240.0
2022-08-15 15:40:00,163.68,163.7,163.38,163.43,21901.0,158.9316,158.951,158.6403,158.6889,21901.0
2022-08-15 15:50:00,163.45,163.59,162.93,163.15,100242.0,158.7083,158.8442,158.2034,158.417,100242.0
2022-08-16 09:30:00,162.79,164.84,162.48,163.58,72976.0,158.0674,160.058,157.7664,158.8345,72976.0
2022-08-16 09:40:00,163.53,163.71,162.78,163.04,19147.0,158.786,158.9607,158.0577,158.3102,19147.0
2022-08-16 09:50:00,163.06,164.08,163.05,163.94,29200.0,158.3296,159.32,158.3199,159.1841,29200.0
2022-08-16 10:00:00,163.94,164.25,163.67,163.72,51200.0,159.1841,159.4851,158.9219,158.9704,51200.0
2022-08-16 10:10:00,163.82,164.18,163.72,163.96,43703.0,159.0675,159.4171,158.9704,159.2035,43703.0
2022-08-16 10:20:00,163.96,164.18,163.88,163.95,27922.0,159.2035,159.4171,159.1258,159.1938,27922.0
2022-08-16 10:30:00,163.82,163.97,163.47,163.58,25810.0,159.0675,159.2132,158.7277,158.8345,25810.0
2022-08-16 10:40:00,163.53,164.0,163.39,163.94,30802.0,158.786,159.2423,158.65,159.1841,30802.0
2022-08-16 10:50:00,164.01,164.37,163.79,163.79,14484.0,159.252,159.6016,159.0384,159.0384,14484.0
2022-08-16 11:00:00,163.8,164.05,163.71,163.83,15705.0,159.0481,159.2909,158.9607,159.0773,15705.0
2022-08-16 11:10:00,163.9,164.25,163.76,164.21,56521.0,159.1452,159.4851,159.0093,159.4462,56521.0
2022-08-16 11:20:00,164.19,164.24,163.92,164.16,12721.0,159.4268,159.4754,159.1646,159.3977,12721.0
2022-08-16 11:30:00,164.12,164.4,164.09,164.19,32792.0,159.3588,159.6307,159.3297,159.4268,32792.0
2022-08-16 11:40:00,164.16,164.49,164.12,164.39,6106.0,159.3977,159.7181,159.3588,159.621,6106.0
2022-08-16 11:50:00,164.42,165.12,164.41,165.12,27654.0,159.6501,160.3298,159.6404,160.3298,27654.0
2022-08-16 12:00:00,165.14,165.79,165.1,165.61,27095.0,160.3493,160.9804,160.3104,160.8056,27095.0
2022-08-16 12:10:00,165.63,166.05,165.55,166.05,20198.0,160.825,161.2329,160.7474,161.2329,20198.0
2022-08-16 12:20:00,165.97,166.04,165.54,165.81,22703.0,161.1552,161.2231,160.7376,160.9998,22703.0
2022-08-16 12:30:00,165.83,165.92,165.73,165.83,13735.0,161.0192,161.1066,160.9221,161.0192,13735.0
2022-08-16 12:40:00,165.8,166.04,165.67,166.01,15787.0,160.9901,161.2231,160.8639,161.194,15787.0
2022-08-16 12:50:00,165.97,166.06,165.69,165.69,8642.0,161.1552,161.2426,160.8833,160.8833,8642.0
2022-08-16 13:00:00,165.67,165.86,165.53,165.84,12497.0,160.8639,161.0484,160.7279,161.0289,12497.0
2022-08-16 13:10:00,165.86,165.92,165.73,165.83,7173.0,161.0484,161.1066,160.9221,161.0192,7173.0
2022-08-16 13:20:00,165.83,166.04,165.81,165.96,9093.0,161.0192,161.2231,160.9998,161.1455,9093.0
2022-08-16 13:30:00,166.0,166.49,165.99,166.39,30817.0,161.1843,161.6601,161.1746,161.563,30817.0
2022-08-16 13:40:00,166.25,166.26,166.04,166.14,12962.0,161.4271,161.4368,161.2231,161.3202,12962.0
2022-08-16 13:50:00,166.17,166.47,166.17,166.46,20451.0,161.3494,161.6407,161.3494,161.631,20451.0
2022-08-16 14:00:00,166.47,166.49,166.24,166.34,12170.0,161.6407,161.6601,161.4173,161.5144,12170.0
2022-08-16 14:10:00,166.31,166.42,166.17,166.18,17494.0,161.4853,161.5921,161.3494,161.3591,17494.0
2022-08-16 14:20:00,166.18,166.33,166.12,166.15,10151.0,161.3591,161.5047,161.3008,161.33,10151.0
2022-08-16 14:30:00,166.2,166.21,165.65,165.67,34626.0,161.3785,161.3882,160.8445,160.8639,34626.0
2022-08-16 14:40:00,165.71,165.82,165.1,165.52,27360.0,160.9027,161.0095,160.3104,160.7182,27360.0
2022-08-16 14:50:00,165.47,165.86,165.27,165.82,15780.0,160.6697,161.0484,160.4755,161.0095,15780.0
2022-08-16 15:00:00,165.79,166.08,165.56,165.96,9549.0,160.9804,161.262,160.7571,161.1455,9549.0
2022-08-16 15:10:00,165.89,166.0,165.72,165.96,12639.0,161.0775,161.1843,160.9124,161.1455,12639.0
2022-08-16 15:20:00,165.91,166.17,165.8,166.15,11976.0,161.0969,161.3494,160.9901,161.33,11976.0
2022-08-16 15:30:00,166.16,166.37,166.13,166.29,21199.0,161.3397,161.5436,161.3105,161.4659,21199.0
2022-08-16 15:40:00,166.27,166.55,166.11,166.5,29988.0,161.4465,161.7183,161.2911,161.6698,29988.0
2022-08-16 15:50:00,166.52,166.56,166.16,166.23,105348.0,161.6892,161.7281,161.3397,161.4076,105348.0
2022-08-17 09:30:00,163.99,164.72,163.1,163.53,30846.0,159.5247,160.2348,158.6589,159.0772,30846.0
2022-08-17 09:40:00,163.55,163.77,162.86,163.41,19147.0,159.0966,159.3106,158.4254,158.9605,19147.0
2022-08-17 09:50:00,163.39,163.52,162.97,163.28,18743.0,158.941,159.0675,158.5324,158.834,18743.0
2022-08-17 10:00:00,163.37,163.57,163.08,163.09,22575.0,158.9215,159.1161,158.6394,158.6492,22575.0
2022-08-17 10:10:00,163.07,163.29,162.64,162.82,21179.0,158.6297,158.8437,158.2114,158.3865,21179.0
2022-08-17 10:20:00,162.9,162.92,162.34,162.49,16261.0,158.4643,158.4838,157.9196,158.0655,16261.0
2022-08-17 10:30:00,162.52,162.61,162.08,162.33,19616.0,158.0947,158.1822,157.6667,157.9099,19616.0
2022-08-17 10:40:00,162.41,162.72,162.11,162.21,16342.0,157.9877,158.2892,157.6959,157.7931,16342.0
2022-08-17 10:50:00,162.12,162.31,161.88,162.24,16186.0,157.7056,157.8904,157.4721,157.8223,16186.0
2022-08-17 11:00:00,162.32,162.9,162.3,162.66,22806.0,157.9001,158.4643,157.8807,158.2309,22806.0
2022-08-17 11:10:00,162.6,162.72,162.48,162.62,22305.0,158.1725,158.2892,158.0558,158.192,22305.0
2022-08-17 11:20:00,162.6,162.68,162.2,162.38,16470.0,158.1725,158.2503,157.7834,157.9585,16470.0
2022-08-17 11:30:00,162.34,162.55,162.2,162.27,13735.0,157.9196,158.1239,157.7834,157.8515,13735.0
2022-08-17 11:40:00,162.29,162.32,162.0,162.07,24311.0,157.8709,157.9001,157.5888,157.6569,24311.0
2022-08-17 11:50:00,162.08,162.19,161.94,162.08,13249.0,157.6667,157.7737,157.5305,157.6667,13249.0
2022-08-17 12:00:00,162.11,162.9,162.1,162.77,22737.0,157.6959,158.4643,157.6861,158.3379,22737.0
2022-08-17 12:10:00,162.77,162.82,162.68,162.81,14813.0,158.3379,158.3865,158.2503,158.3768,14813.0
2022-08-17 12:20:00,162.91,163.58,162.91,163.45,35338.0,158.4741,159.1258,158.4741,158.9994,35338.0
2022-08-17 12:30:00,163.48,163.73,163.36,163.6,10777.0,159.0285,159.2717,158.9118,159.1453,10777.0
2022-08-17 12:40:00,163.54,163.72,163.44,163.52,7799.0,159.0869,159.262,158.9896,159.0675,7799.0
2022-08-17 12:50:00,163.5,163.62,163.42,163.55,5969.0,159.048,159.1647,158.9702,159.0966,5969.0
2022-08-17 13:00:00,163.58,163.67,163.31,163.32,11055.0,159.1258,159.2134,158.8632,158.8729,11055.0
2022-08-17 13:10:00,163.34,163.66,163.31,163.49,18237.0,158.8924,159.2036,158.8632,159.0383,18237.0
2022-08-17 13:20:00,163.57,163.73,163.55,163.71,9034.0,159.1161,159.2717,159.0966,159.2523,9034.0
2022-08-17 13:30:00,163.69,163.77,163.53,163.59,6336.0,159.2328,159.3106,159.0772,159.1356,6336.0
2022-08-17 13:40:00,163.57,163.69,163.4,163.58,8698.0,159.1161,159.2328,158.9507,159.1258,8698.0
2022-08-17 13:50:00,163.57,163.82,163.49,163.53,18131.0,159.1161,159.3593,159.0383,159.0772,18131.0
2022-08-17 14:00:00,163.56,164.29,163.48,164.16,19566.0,159.1064,159.8165,159.0285,159.69,19566.0
2022-08-17 14:10:00,163.96,164.46,163.94,164.28,8956.0,159.4955,159.9819,159.476,159.8068,8956.0
2022-08-17 14:20:00,164.2,164.24,163.54,163.95,20230.0,159.7289,159.7679,159.0869,159.4857,20230.0
2022-08-17 14:30:00,164.0,164.27,163.83,164.21,25619.0,159.5344,159.797,159.369,159.7387,25619.0
2022-08-17 14:40:00,164.16,164.17,163.57,163.59,20570.0,159.69,159.6998,159.1161,159.1356,20570.0
2022-08-17 14:50:00,163.59,163.68,163.31,163.33,18358.0,159.1356,159.2231,158.8632,158.8826,18358.0
2022-08-17 15:00:00,163.35,163.77,163.35,163.47,13045.0,158.9021,159.3106,158.9021,159.0188,13045.0
2022-08-17 15:10:00,163.47,163.57,163.17,163.21,9736.0,159.0188,159.1161,158.727,158.7659,9736.0
2022-08-17 15:20:00,163.18,163.43,163.09,163.43,14058.0,158.7367,158.9799,158.6492,158.9799,14058.0
2022-08-17 15:30:00,163.39,163.39,163.21,163.26,18354.0,158.941,158.941,158.7659,158.8145,18354.0
2022-08-17 15:40:00,163.26,163.58,163.23,163.27,28946.0,158.8145,159.1258,158.7854,158.8243,28946.0
2022-08-17 15:50:00,163.31,163.66,163.2,163.56,82671.0,158.8632,159.2036,158.7562,159.1064,82671.0
2022-08-18 09:30:00,163.67,164.45,163.42,164.04,24421.0,159.2134,159.9721,158.9702,159.5733,24421.0
2022-08-18 09:40:00,164.19,164.19,163.03,163.57,15309.0,159.7192,159.7192,158.5908,159.1161,15309.0
2022-08-18 09:50:00,163.56,163.92,163.49,163.72,8185.0,159.1064,159.4566,159.0383,159.262,8185.0
2022-08-18 10:00:00,163.63,163.69,163.13,163.22,9369.0,159.1745,159.2328,158.6881,158.7756,9369.0
2022-08-18 10:10:00,163.42,163.57,163.33,163.52,5212.0,158.9702,159.1161,158.8826,159.0675,5212.0
2022-08-18 10:20:00,163.5,163.82,163.5,163.59,9420.0,159.048,159.3593,159.048,159.1356,9420.0
2022-08-18 10:30:00,163.62,164.11,163.54,163.91,6580.0,159.1647,159.6414,159.0869,159.4468,6580.0
2022-08-18 10:40:00,163.96,164.43,163.96,164.43,10580.0,159.4955,159.9527,159.4955,159.9527,10580.0
2022-08-18 10:50:00,164.4,164.4,164.05,164.13,19900.0,159.9235,159.9235,159.583,159.6608,19900.0
2022-08-18 11:00:00,164.16,164.38,164.05,164.24,14494.0,159.69,159.904,159.583,159.7679,14494.0
2022-08-18 11:10:00,164.22,164.41,164.1,164.17,14266.0,159.7484,159.9332,159.6317,159.6998,14266.0
2022-08-18 11:20:00,164.16,164.4,163.98,164.4,13148.0,159.69,159.9235,159.5149,159.9235,13148.0
2022-08-18 11:30:00,164.33,164.63,164.3,164.55,16251.0,159.8554,160.1472,159.8262,160.0694,16251.0
2022-08-18 11:40:00,164.55,164.7,164.54,164.63,4235.0,160.0694,160.2153,160.0597,160.1472,4235.0
2022-08-18 11:50:00,164.63,164.66,164.52,164.58,8262.0,160.1472,160.1764,160.0402,160.0986,8262.0
2022-08-18 12:00:00,164.59,164.87,164.58,164.7,10763.0,160.1083,160.3807,160.0986,160.2153,10763.0
2022-08-18 12:10:00,164.66,164.9,164.63,164.78,12932.0,160.1764,160.4099,160.1472,160.2931,12932.0
2022-08-18 12:20:00,164.73,164.73,164.42,164.53,5644.0,160.2445,160.2445,159.943,160.05,5644.0
2022-08-18 12:30:00,164.57,164.61,164.44,164.49,5413.0,160.0889,160.1278,159.9624,160.011,5413.0
2022-08-18 12:40:00,164.49,164.54,164.33,164.52,5792.0,160.011,160.0597,159.8554,160.0402,5792.0
2022-08-18 12:50:00,164.49,164.68,164.41,164.65,4682.0,160.011,160.1959,159.9332,160.1667,4682.0
2022-08-18 13:00:00,164.65,164.69,164.5,164.68,3394.0,160.1667,160.2056,160.0208,160.1959,3394.0
2022-08-18 13:10:00,164.61,164.83,164.48,164.65,11938.0,160.1278,160.3418,160.0013,160.1667,11938.0
2022-08-18 13:20:00,164.65,164.69,164.29,164.42,19716.0,160.1667,160.2056,159.8165,159.943,19716.0
2022-08-18 13:30:00,164.4,164.55,164.29,164.53,10787.0,159.9235,160.0694,159.8165,160.05,10787.0
2022-08-18 13:40:00,164.53,164.81,164.41,164.72,21991.0,160.05,160.3223,159.9332,160.2348,21991.0
2022-08-18 13:50:00,164.78,164.98,164.78,164.9,5413.0,160.2931,160.4877,160.2931,160.4099,5413.0
2022-08-18 14:00:00,164.95,164.95,164.67,164.86,9674.0,160.4585,160.4585,160.1861,160.371,9674.0
2022-08-18 14:10:00,164.83,164.86,164.67,164.86,14547.0,160.3418,160.371,160.1861,160.371,14547.0
2022-08-18 14:20:00,164.83,164.83,164.65,164.73,9226.0,160.3418,160.3418,160.1667,160.2445,9226.0
2022-08-18 14:30:00,164.71,164.71,164.4,164.56,8060.0,160.2251,160.2251,159.9235,160.0791,8060.0
2022-08-18 14:40:00,164.52,164.66,164.47,164.66,9194.0,160.0402,160.1764,159.9916,160.1764,9194.0
2022-08-18 14:50:00,164.65,164.96,164.62,164.85,8117.0,160.1667,160.4682,160.1375,160.3612,8117.0
2022-08-18 15:00:00,164.89,165.12,164.85,165.07,6217.0,160.4002,160.6239,160.3612,160.5753,6217.0
2022-08-18 15:10:00,165.05,165.22,164.96,165.22,11183.0,160.5558,160.7212,160.4682,160.7212,11183.0
2022-08-18 15:20:00,165.22,165.23,165.07,165.13,14729.0,160.7212,160.7309,160.5753,160.6336,14729.0
2022-08-18 15:30:00,165.1,165.45,165.08,165.45,15214.0,160.6044,160.9449,160.585,160.9449,15214.0
2022-08-18 15:40:00,165.46,165.49,165.28,165.39,22021.0,160.9546,160.9838,160.7795,160.8865,22021.0
2022-08-18 15:50:00,165.37,165.41,164.83,165.06,93357.0,160.8671,160.906,160.3418,160.5655,93357.0
2022-08-19 09:30:00,163.43,164.25,163.0,163.62,116891.0,158.9799,159.7776,158.5616,159.1647,116891.0
2022-08-19 09:40:00,163.52,163.78,162.36,162.7,67636.0,159.0675,159.3204,157.939,158.2698,67636.0
2022-08-19 09:50:00,162.5,162.97,162.5,162.64,19172.0,158.0752,158.5324,158.0752,158.2114,19172.0
2022-08-19 10:00:00,162.75,162.89,162.26,162.26,25461.0,158.3184,158.4546,157.8418,157.8418,25461.0
2022-08-19 10:10:00,162.12,162.41,161.92,162.37,16343.0,157.7056,157.9877,157.511,157.9488,16343.0
2022-08-19 10:20:00,162.4,162.62,162.1,162.53,20857.0,157.978,158.192,157.6861,158.1044,20857.0
2022-08-19 10:30:00,162.42,162.54,161.93,162.1,16762.0,157.9974,158.1141,157.5208,157.6861,16762.0
2022-08-19 10:40:00,162.01,162.42,161.88,161.98,42762.0,157.5986,157.9974,157.4721,157.5694,42762.0
2022-08-19 10:50:00,162.0,162.05,161.52,161.53,9238.0,157.5888,157.6375,157.1219,157.1316,9238.0
2022-08-19 11:00:00,161.52,161.58,161.04,161.05,16705.0,157.1219,157.1803,156.655,156.6647,16705.0
2022-08-19 11:10:00,161.06,161.18,160.94,161.18,16926.0,156.6744,156.7912,156.5577,156.7912,16926.0
2022-08-19 11:20:00,161.18,161.2,160.95,161.12,20025.0,156.7912,156.8106,156.5674,156.7328,20025.0
2022-08-19 11:30:00,161.13,161.42,160.89,161.42,13131.0,156.7425,157.0246,156.5091,157.0246,13131.0
2022-08-19 11:40:00,161.43,161.79,161.4,161.74,9599.0,157.0344,157.3846,157.0052,157.3359,9599.0
2022-08-19 11:50:00,161.71,161.71,161.32,161.33,12234.0,157.3067,157.3067,156.9274,156.9371,12234.0
2022-08-19 12:00:00,161.41,161.47,161.2,161.2,4943.0,157.0149,157.0733,156.8106,156.8106,4943.0
2022-08-19 12:10:00,161.34,161.78,161.32,161.78,18828.0,156.9468,157.3748,156.9274,157.3748,18828.0
2022-08-19 12:20:00,161.79,161.96,161.59,161.61,7025.0,157.3846,157.5499,157.19,157.2095,7025.0
2022-08-19 12:30:00,161.61,162.08,161.51,162.08,10376.0,157.2095,157.6667,157.1122,157.6667,10376.0
2022-08-19 12:40:00,162.03,162.11,161.92,161.97,6159.0,157.618,157.6959,157.511,157.5597,6159.0
2022-08-19 12:50:00,161.97,162.12,161.88,161.98,9544.0,157.5597,157.7056,157.4721,157.5694,9544.0
2022-08-19 13:00:00,161.95,162.01,161.8,161.95,5578.0,157.5402,157.5986,157.3943,157.5402,5578.0
2022-08-19 13:10:00,162.03,162.07,161.91,161.98,4148.0,157.618,157.6569,157.5013,157.5694,4148.0
2022-08-19 13:20:00,161.96,161.97,161.82,161.95,6679.0,157.5499,157.5597,157.4137,157.5402,6679.0
2022-08-19 13:30:00,161.9,161.96,161.53,161.73,18560.0,157.4916,157.5499,157.1316,157.3262,18560.0
2022-08-19 13:40:00,161.66,161.69,161.37,161.49,28464.0,157.2581,157.2873,156.976,157.0927,28464.0
2022-08-19 13:50:00,161.44,161.62,161.29,161.46,31151.0,157.0441,157.2192,156.8982,157.0635,31151.0
2022-08-19 14:00:00,161.46,161.51,161.28,161.39,21286.0,157.0635,157.1122,156.8885,156.9955,21286.0
2022-08-19 14:10:00,161.42,161.6,161.37,161.6,3947.0,157.0246,157.1997,156.976,157.1997,3947.0
2022-08-19 14:20:00,161.6,161.75,161.54,161.73,7338.0,157.1997,157.3457,157.1414,157.3262,7338.0
2022-08-19 14:30:00,161.77,161.95,161.77,161.93,5021.0,157.3651,157.5402,157.3651,157.5208,5021.0
2022-08-19 14:40:00,161.91,162.04,161.8,162.01,10106.0,157.5013,157.6278,157.3943,157.5986,10106.0
2022-08-19 14:50:00,161.97,161.97,161.59,161.64,5375.0,157.5597,157.5597,157.19,157.2386,5375.0
2022-08-19 15:00:00,161.58,161.62,161.23,161.27,10630.0,157.1803,157.2192,156.8398,156.8787,10630.0
2022-08-19 15:10:00,161.3,161.59,161.3,161.59,9136.0,156.9079,157.19,156.9079,157.19,9136.0
2022-08-19 15:20:00,161.59,161.74,161.54,161.65,9188.0,157.19,157.3359,157.1414,157.2484,9188.0
2022-08-19 15:30:00,161.63,161.69,161.48,161.53,13171.0,157.2289,157.2873,157.083,157.1316,13171.0
2022-08-19 15:40:00,161.59,161.63,161.41,161.48,16936.0,157.19,157.2289,157.0149,157.083,16936.0
2022-08-19 15:50:00,161.51,161.69,161.26,161.38,59667.0,157.1122,157.2873,156.869,156.9857,59667.0
2022-08-22 09:30:00,158.26,158.84,157.59,158.37,61676.0,153.9507,154.5149,153.2989,154.0577,61676.0
2022-08-22 09:40:00,158.48,159.68,158.31,159.31,30609.0,154.1647,155.332,153.9993,154.9721,30609.0
2022-08-22 09:50:00,159.18,159.4,158.5,159.4,15243.0,154.8456,155.0596,154.1841,155.0596,15243.0
2022-08-22 10:00:00,159.19,159.19,158.6,158.74,12929.0,154.8554,154.8554,154.2814,154.4176,12929.0
2022-08-22 10:10:00,158.74,159.16,158.74,159.0,12636.0,154.4176,154.8262,154.4176,154.6705,12636.0
2022-08-22 10:20:00,158.98,159.09,158.77,158.93,27775.0,154.6511,154.7581,154.4468,154.6024,27775.0
2022-08-22 10:30:00,158.93,159.31,158.8,158.99,40957.0,154.6024,154.9721,154.476,154.6608,40957.0
2022-08-22 10:40:00,159.0,159.49,158.88,159.34,25012.0,154.6705,155.1472,154.5538,155.0013,25012.0
2022-08-22 10:50:00,159.29,159.41,158.74,158.87,8587.0,154.9526,155.0694,154.4176,154.5441,8587.0
2022-08-22 11:00:00,158.88,159.34,158.83,159.33,25014.0,154.5538,155.0013,154.5052,154.9915,25014.0
2022-08-22 11:10:00,159.45,159.49,159.24,159.36,17550.0,155.1083,155.1472,154.904,155.0207,17550.0
2022-08-22 11:20:00,159.37,159.57,159.35,159.45,12461.0,155.0305,155.225,155.011,155.1083,12461.0
2022-08-22 11:30:00,159.42,159.7,159.42,159.52,10936.0,155.0791,155.3515,155.0791,155.1764,10936.0
2022-08-22 11:40:00,159.51,159.72,159.35,159.39,7587.0,155.1666,155.3709,155.011,155.0499,7587.0
2022-08-22 11:50:00,159.4,159.52,159.32,159.41,7624.0,155.0596,155.1764,154.9818,155.0694,7624.0
2022-08-22 12:00:00,159.4,159.53,159.17,159.18,15403.0,155.0596,155.1861,154.8359,154.8456,15403.0
2022-08-22 12:10:00,159.21,159.26,159.07,159.12,20873.0,154.8748,154.9235,154.7386,154.7873,20873.0
2022-08-22 12:20:00,159.12,159.18,158.98,159.0,11669.0,154.7873,154.8456,154.6511,154.6705,11669.0
2022-08-22 12:30:00,159.0,159.05,158.9,158.97,12182.0,154.6705,154.7192,154.5733,154.6414,12182.0
2022-08-22 12:40:00,158.89,158.89,158.64,158.77,9397.0,154.5635,154.5635,154.3203,154.4468,9397.0
2022-08-22 12:50:00,158.79,158.91,158.74,158.77,22673.0,154.4663,154.583,154.4176,154.4468,22673.0
2022-08-22 13:00:00,158.76,158.81,158.57,158.66,7281.0,154.4371,154.4857,154.2522,154.3398,7281.0
2022-08-22 13:10:00,158.65,158.65,158.35,158.52,11784.0,154.3301,154.3301,154.0382,154.2036,11784.0
2022-08-22 13:20:00,158.52,158.6,158.28,158.3,10823.0,154.2036,154.2814,153.9701,153.9896,10823.0
2022-08-22 13:30:00,158.25,158.26,157.94,158.01,14369.0,153.941,153.9507,153.6394,153.7075,14369.0
2022-08-22 13:40:00,158.0,158.17,157.97,158.11,12702.0,153.6978,153.8631,153.6686,153.8048,12702.0
2022-08-22 13:50:00,158.04,158.25,157.99,158.03,18542.0,153.7367,153.941,153.688,153.7269,18542.0
2022-08-22 14:00:00,157.93,158.06,157.81,158.0,10360.0,153.6297,153.7561,153.5129,153.6978,10360.0
2022-08-22 14:10:00,158.06,158.21,157.92,158.21,10081.0,153.7561,153.902,153.6199,153.902,10081.0
2022-08-22 14:20:00,158.24,158.32,158.14,158.32,11966.0,153.9312,154.009,153.834,154.009,11966.0
2022-08-22 14:30:00,158.31,158.54,158.29,158.43,12983.0,153.9993,154.2231,153.9799,154.1161,12983.0
2022-08-22 14:40:00,158.44,158.44,158.18,158.19,12050.0,154.1258,154.1258,153.8729,153.8826,12050.0
2022-08-22 14:50:00,158.21,158.28,157.95,158.06,17558.0,153.902,153.9701,153.6491,153.7561,17558.0
2022-08-22 15:00:00,158.07,158.18,157.98,158.13,13266.0,153.7659,153.8729,153.6783,153.8242,13266.0
2022-08-22 15:10:00,158.15,158.33,158.07,158.07,18705.0,153.8437,154.0188,153.7659,153.7659,18705.0
2022-08-22 15:20:00,158.09,158.19,157.94,157.96,13787.0,153.7853,153.8826,153.6394,153.6589,13787.0
2022-08-22 15:30:00,157.97,157.98,157.72,157.83,16995.0,153.6686,153.6783,153.4254,153.5324,16995.0
2022-08-22 15:40:00,157.82,157.82,157.47,157.68,37090.0,153.5227,153.5227,153.1822,153.3865,37090.0
2022-08-22 15:50:00,157.65,157.93,157.63,157.92,86564.0,153.3573,153.6297,153.3378,153.6199,86564.0
2022-08-23 09:30:00,158.36,159.44,158.35,159.24,23123.0,154.048,155.0986,154.0382,154.904,23123.0
2022-08-23 09:40:00,159.25,159.72,159.15,159.72,17454.0,154.9137,155.3709,154.8164,155.3709,17454.0
2022-08-23 09:50:00,159.68,160.34,159.62,160.22,19262.0,155.332,155.974,155.2737,155.8573,19262.0
2022-08-23 10:00:00,160.1,160.25,159.89,160.22,20884.0,155.7406,155.8865,155.5363,155.8573,20884.0
2022-08-23 10:10:00,160.25,160.56,160.13,160.22,10596.0,155.8865,156.1881,155.7698,155.8573,10596.0
2022-08-23 10:20:00,160.26,160.31,159.67,159.83,17065.0,155.8962,155.9449,155.3223,155.4779,17065.0
2022-08-23 10:30:00,159.93,160.05,159.6,159.6,11175.0,155.5752,155.6919,155.2542,155.2542,11175.0
2022-08-23 10:40:00,159.63,159.93,159.46,159.84,8332.0,155.2834,155.5752,155.118,155.4877,8332.0
2022-08-23 10:50:00,160.02,160.14,159.28,159.36,11539.0,155.6628,155.7795,154.9429,155.0207,11539.0
2022-08-23 11:00:00,159.51,159.51,159.05,159.31,9142.0,155.1666,155.1666,154.7192,154.9721,9142.0
2022-08-23 11:10:00,159.31,159.58,159.31,159.44,11690.0,154.9721,155.2347,154.9721,155.0986,11690.0
2022-08-23 11:20:00,159.4,159.59,159.1,159.15,13535.0,155.0596,155.2445,154.7678,154.8164,13535.0
2022-08-23 11:30:00,159.16,159.31,159.1,159.29,13406.0,154.8262,154.9721,154.7678,154.9526,13406.0
2022-08-23 11:40:00,159.29,159.41,159.14,159.32,10907.0,154.9526,155.0694,154.8067,154.9818,10907.0
2022-08-23 11:50:00,159.34,159.46,159.24,159.45,12993.0,155.0013,155.118,154.904,155.1083,12993.0
2022-08-23 12:00:00,159.41,159.41,159.11,159.36,10527.0,155.0694,155.0694,154.7775,155.0207,10527.0
2022-08-23 12:10:00,159.38,159.39,159.03,159.08,12237.0,155.0402,155.0499,154.6997,154.7484,12237.0
2022-08-23 12:20:00,159.08,159.09,158.87,158.93,8443.0,154.7484,154.7581,154.5441,154.6024,8443.0
2022-08-23 12:30:00,158.91,159.42,158.91,159.36,9328.0,154.583,155.0791,154.583,155.0207,9328.0
2022-08-23 12:40:00,159.34,159.44,159.18,159.18,8087.0,155.0013,155.0986,154.8456,154.8456,8087.0
2022-08-23 12:50:00,159.23,159.33,159.17,159.31,9978.0,154.8943,154.9915,154.8359,154.9721,9978.0
2022-08-23 13:00:00,159.28,159.29,158.75,158.75,34315.0,154.9429,154.9526,154.4273,154.4273,34315.0
2022-08-23 13:10:00,158.8,158.86,158.59,158.65,14083.0,154.476,154.5343,154.2717,154.3301,14083.0
2022-08-23 13:20:00,158.65,158.92,158.6,158.88,9014.0,154.3301,154.5927,154.2814,154.5538,9014.0
2022-08-23 13:30:00,158.88,158.96,158.67,158.73,7474.0,154.5538,154.6316,154.3495,154.4079,7474.0
2022-08-23 13:40:00,158.7,158.73,158.54,158.62,9037.0,154.3787,154.4079,154.2231,154.3009,9037.0
2022-08-23 13:50:00,158.59,158.73,158.47,158.62,20622.0,154.2717,154.4079,154.155,154.3009,20622.0
2022-08-23 14:00:00,158.56,158.83,158.52,158.83,13626.0,154.2425,154.5052,154.2036,154.5052,13626.0
2022-08-23 14:10:00,158.78,159.02,158.7,159.01,11876.0,154.4565,154.69,154.3787,154.6803,11876.0
2022-08-23 14:20:00,159.0,159.22,159.0,159.22,9654.0,154.6705,154.8845,154.6705,154.8845,9654.0
2022-08-23 14:30:00,159.22,159.24,158.98,159.09,12717.0,154.8845,154.904,154.6511,154.7581,12717.0
2022-08-23 14:40:00,159.03,159.2,158.88,158.95,10438.0,154.6997,154.8651,154.5538,154.6219,10438.0
2022-08-23 14:50:00,158.98,158.98,158.75,158.88,29827.0,154.6511,154.6511,154.4273,154.5538,29827.0
2022-08-23 15:00:00,158.9,159.08,158.87,159.0,16912.0,154.5733,154.7484,154.5441,154.6705,16912.0
2022-08-23 15:10:00,159.01,159.26,158.97,159.26,17150.0,154.6803,154.9235,154.6414,154.9235,17150.0
2022-08-23 15:20:00,159.25,159.25,158.98,159.04,15573.0,154.9137,154.9137,154.6511,154.7094,15573.0
2022-08-23 15:30:00,159.04,159.07,158.75,158.87,20471.0,154.7094,154.7386,154.4273,154.5441,20471.0
2022-08-23 15:40:00,158.88,159.17,158.82,158.93,26103.0,154.5538,154.8359,154.4954,154.6024,26103.0
2022-08-23 15:50:00,158.9,158.9,158.55,158.62,61017.0,154.5733,154.5733,154.2328,154.3009,61017.0
2022-08-24 09:30:00,157.8,159.53,157.8,159.5,31697.0,153.5032,155.1861,153.5032,155.1569,31697.0
2022-08-24 09:40:00,159.62,159.77,159.13,159.51,22991.0,155.2737,155.4196,154.797,155.1666,22991.0
2022-08-24 09:50:00,159.55,159.87,159.51,159.59,11062.0,155.2056,155.5168,155.1666,155.2445,11062.0
2022-08-24 10:00:00,159.62,160.31,159.62,160.25,14542.0,155.2737,155.9449,155.2737,155.8865,14542.0
2022-08-24 10:10:00,160.22,160.52,159.62,159.86,20499.0,155.8573,156.1491,155.2737,155.5071,20499.0
2022-08-24 10:20:00,159.95,160.15,159.7,159.96,12792.0,155.5947,155.7892,155.3515,155.6044,12792.0
2022-08-24 10:30:00,160.02,160.23,159.84,160.06,11393.0,155.6628,155.867,155.4877,155.7017,11393.0
2022-08-24 10:40:00,159.89,159.95,159.58,159.89,10588.0,155.5363,155.5947,155.2347,155.5363,10588.0
2022-08-24 10:50:00,159.85,160.03,159.75,159.87,10956.0,155.4974,155.6725,155.4001,155.5168,10956.0
2022-08-24 11:00:00,159.83,160.03,159.78,159.93,12333.0,155.4779,155.6725,155.4293,155.5752,12333.0
2022-08-24 11:10:00,159.96,160.41,159.9,160.05,17024.0,155.6044,156.0421,155.546,155.6919,17024.0
2022-08-24 11:20:00,160.1,160.24,159.95,160.21,16634.0,155.7406,155.8768,155.5947,155.8476,16634.0
2022-08-24 11:30:00,160.25,160.25,159.91,160.09,14282.0,155.8865,155.8865,155.5558,155.7309,14282.0
2022-08-24 11:40:00,160.08,160.18,159.96,160.11,21181.0,155.7211,155.8184,155.6044,155.7503,21181.0
2022-08-24 11:50:00,160.08,160.41,160.05,160.28,23225.0,155.7211,156.0421,155.6919,155.9157,23225.0
2022-08-24 12:00:00,160.32,160.52,160.24,160.48,14659.0,155.9546,156.1491,155.8768,156.1102,14659.0
2022-08-24 12:10:00,160.43,160.53,160.27,160.28,10315.0,156.0616,156.1589,155.906,155.9157,10315.0
2022-08-24 12:20:00,160.24,160.24,159.99,160.05,12796.0,155.8768,155.8768,155.6336,155.6919,12796.0
2022-08-24 12:30:00,160.06,160.09,159.89,159.91,10618.0,155.7017,155.7309,155.5363,155.5558,10618.0
2022-08-24 12:40:00,159.9,160.0,159.61,159.61,14557.0,155.546,155.6433,155.2639,155.2639,14557.0
2022-08-24 12:50:00,159.53,159.9,159.52,159.9,11826.0,155.1861,155.546,155.1764,155.546,11826.0
2022-08-24 13:00:00,159.91,160.01,159.83,160.0,11007.0,155.5558,155.653,155.4779,155.6433,11007.0
2022-08-24 13:10:00,160.04,160.04,159.81,159.87,15627.0,155.6822,155.6822,155.4585,155.5168,15627.0
2022-08-24 13:20:00,159.84,159.86,159.5,159.64,16693.0,155.4877,155.5071,155.1569,155.2931,16693.0
2022-08-24 13:30:00,159.64,159.78,159.6,159.78,7837.0,155.2931,155.4293,155.2542,155.4293,7837.0
2022-08-24 13:40:00,159.75,159.9,159.7,159.9,8213.0,155.4001,155.546,155.3515,155.546,8213.0
2022-08-24 13:50:00,159.92,160.05,159.89,160.01,11111.0,155.5655,155.6919,155.5363,155.653,11111.0
2022-08-24 14:00:00,160.01,160.21,159.95,160.18,9819.0,155.653,155.8476,155.5947,155.8184,9819.0
2022-08-24 14:10:00,160.19,160.19,159.95,160.08,13048.0,155.8281,155.8281,155.5947,155.7211,13048.0
2022-08-24 14:20:00,160.06,160.21,159.95,159.97,18898.0,155.7017,155.8476,155.5947,155.6141,18898.0
2022-08-24 14:30:00,159.96,159.97,159.8,159.84,11272.0,155.6044,155.6141,155.4487,155.4877,11272.0
2022-08-24 14:40:00,159.84,159.93,159.77,159.84,17299.0,155.4877,155.5752,155.4196,155.4877,17299.0
2022-08-24 14:50:00,159.84,160.07,159.83,160.03,19019.0,155.4877,155.7114,155.4779,155.6725,19019.0
2022-08-24 15:00:00,160.04,160.17,159.95,160.16,35519.0,155.6822,155.8087,155.5947,155.7989,35519.0
2022-08-24 15:10:00,160.13,160.13,159.91,160.01,18168.0,155.7698,155.7698,155.5558,155.653,18168.0
2022-08-24 15:20:00,160.0,160.01,159.84,159.93,19897.0,155.6433,155.653,155.4877,155.5752,19897.0
2022-08-24 15:30:00,159.94,160.15,159.92,160.14,22704.0,155.5849,155.7892,155.5655,155.7795,22704.0
2022-08-24 15:40:00,160.15,160.31,160.14,160.18,36006.0,155.7892,155.9449,155.7795,155.8184,36006.0
2022-08-24 15:50:00,160.19,160.19,159.8,159.9,92124.0,155.8281,155.8281,155.4487,155.546,92124.0
2022-08-25 09:30:00,161.27,161.67,160.65,161.26,26479.0,156.8787,157.2678,156.2756,156.869,26479.0
2022-08-25 09:40:00,161.39,161.88,161.24,161.55,15035.0,156.9955,157.4721,156.8495,157.1511,15035.0
2022-08-25 09:50:00,161.55,162.96,161.46,162.73,32879.0,157.1511,158.5227,157.0635,158.299,32879.0
2022-08-25 10:00:00,162.8,163.1,162.78,162.87,16051.0,158.3671,158.6589,158.3476,158.4352,16051.0
2022-08-25 10:10:00,162.94,163.0,162.4,162.63,10775.0,158.5032,158.5616,157.978,158.2017,10775.0
2022-08-25 10:20:00,162.56,163.24,162.56,163.13,15427.0,158.1336,158.7951,158.1336,158.6881,15427.0
2022-08-25 10:30:00,163.12,163.22,162.92,163.06,11608.0,158.6783,158.7756,158.4838,158.62,11608.0
2022-08-25 10:40:00,163.1,163.15,162.93,162.97,11733.0,158.6589,158.7075,158.4935,158.5324,11733.0
2022-08-25 10:50:00,162.94,162.94,162.64,162.82,9791.0,158.5032,158.5032,158.2114,158.3865,9791.0
2022-08-25 11:00:00,162.81,162.84,162.52,162.68,12110.0,158.3768,158.406,158.0947,158.2503,12110.0
2022-08-25 11:10:00,162.71,162.88,162.24,162.26,10403.0,158.2795,158.4449,157.8223,157.8418,10403.0
2022-08-25 11:20:00,162.36,162.43,162.07,162.3,12557.0,157.939,158.0071,157.6569,157.8807,12557.0
2022-08-25 11:30:00,162.34,162.35,162.1,162.18,9461.0,157.9196,157.9293,157.6861,157.7639,9461.0
2022-08-25 11:40:00,162.15,162.29,162.0,162.2,8038.0,157.7348,157.8709,157.5888,157.7834,8038.0
2022-08-25 11:50:00,162.22,162.31,161.94,162.27,16751.0,157.8029,157.8904,157.5305,157.8515,16751.0
2022-08-25 12:00:00,162.23,162.28,161.95,161.99,12041.0,157.8126,157.8612,157.5402,157.5791,12041.0
2022-08-25 12:10:00,161.93,162.08,161.56,161.65,10868.0,157.5208,157.6667,157.1608,157.2484,10868.0
2022-08-25 12:20:00,161.64,161.77,161.44,161.75,8935.0,157.2386,157.3651,157.0441,157.3457,8935.0
2022-08-25 12:30:00,161.71,161.8,161.62,161.71,4933.0,157.3067,157.3943,157.2192,157.3067,4933.0
2022-08-25 12:40:00,161.7,161.73,161.37,161.5,10860.0,157.297,157.3262,156.976,157.1025,10860.0
2022-08-25 12:50:00,161.58,161.69,161.48,161.63,10353.0,157.1803,157.2873,157.083,157.2289,10353.0
2022-08-25 13:00:00,161.54,161.71,161.39,161.45,11142.0,157.1414,157.3067,156.9955,157.0538,11142.0
2022-08-25 13:10:00,161.43,161.68,161.39,161.68,4667.0,157.0344,157.2776,156.9955,157.2776,4667.0
2022-08-25 13:20:00,161.69,161.93,161.65,161.89,5817.0,157.2873,157.5208,157.2484,157.4818,5817.0
2022-08-25 13:30:00,161.9,162.1,161.83,162.0,7321.0,157.4916,157.6861,157.4235,157.5888,7321.0
2022-08-25 13:40:00,161.96,162.12,161.93,162.07,5620.0,157.5499,157.7056,157.5208,157.6569,5620.0
2022-08-25 13:50:00,162.04,162.25,162.04,162.19,7679.0,157.6278,157.832,157.6278,157.7737,7679.0
2022-08-25 14:00:00,162.2,162.3,162.06,162.11,8765.0,157.7834,157.8807,157.6472,157.6959,8765.0
2022-08-25 14:10:00,162.12,162.28,161.95,162.11,16744.0,157.7056,157.8612,157.5402,157.6959,16744.0
2022-08-25 14:20:00,162.12,162.23,162.06,162.21,6838.0,157.7056,157.8126,157.6472,157.7931,6838.0
2022-08-25 14:30:00,162.2,162.34,162.15,162.33,7782.0,157.7834,157.9196,157.7348,157.9099,7782.0
2022-08-25 14:40:00,162.32,162.32,162.05,162.15,8321.0,157.9001,157.9001,157.6375,157.7348,8321.0
2022-08-25 14:50:00,162.2,162.41,162.05,162.39,10164.0,157.7834,157.9877,157.6375,157.9682,10164.0
2022-08-25 15:00:00,162.39,162.58,162.32,162.37,6284.0,157.9682,158.1531,157.9001,157.9488,6284.0
2022-08-25 15:10:00,162.33,162.39,162.26,162.34,6780.0,157.9099,157.9682,157.8418,157.9196,6780.0
2022-08-25 15:20:00,162.37,162.42,162.21,162.24,13148.0,157.9488,157.9974,157.7931,157.8223,13148.0
2022-08-25 15:30:00,162.19,162.31,162.09,162.31,16879.0,157.7737,157.8904,157.6764,157.8904,16879.0
2022-08-25 15:40:00,162.28,162.72,162.28,162.65,28800.0,157.8612,158.2892,157.8612,158.2211,28800.0
2022-08-25 15:50:00,162.64,162.73,162.45,162.66,85493.0,158.2114,158.299,158.0266,158.2309,85493.0
2022-08-26 09:30:00,163.07,163.86,162.81,163.12,25912.0,158.6297,159.3982,158.3768,158.6783,25912.0
2022-08-26 09:40:00,163.04,163.53,162.93,162.97,20768.0,158.6005,159.0772,158.4935,158.5324,20768.0
2022-08-26 09:50:00,162.96,163.35,162.78,163.16,13451.0,158.5227,158.9021,158.3476,158.7173,13451.0
2022-08-26 10:00:00,163.11,163.61,161.53,163.61,26135.0,158.6686,159.155,157.1316,159.155,26135.0
2022-08-26 10:10:00,163.62,163.71,162.8,163.13,15172.0,159.1647,159.2523,158.3671,158.6881,15172.0
2022-08-26 10:20:00,163.05,163.05,161.11,161.18,17341.0,158.6103,158.6103,156.7231,156.7912,17341.0
2022-08-26 10:30:00,161.14,161.14,159.89,160.09,24184.0,156.7523,156.7523,155.5363,155.7309,24184.0
2022-08-26 10:40:00,160.1,160.73,160.0,160.73,19938.0,155.7406,156.3534,155.6433,156.3534,19938.0
2022-08-26 10:50:00,160.65,160.74,160.23,160.49,17895.0,156.2756,156.3632,155.867,156.12,17895.0
2022-08-26 11:00:00,160.43,160.59,159.69,159.97,25010.0,156.0616,156.2172,155.3417,155.6141,25010.0
2022-08-26 11:10:00,160.01,160.18,159.4,159.44,39977.0,155.653,155.8184,155.0596,155.0986,39977.0
2022-08-26 11:20:00,159.37,159.98,159.02,159.69,17328.0,155.0305,155.6238,154.69,155.3417,17328.0
2022-08-26 11:30:00,159.77,160.03,159.6,159.75,31138.0,155.4196,155.6725,155.2542,155.4001,31138.0
2022-08-26 11:40:00,159.86,160.07,159.62,159.96,13565.0,155.5071,155.7114,155.2737,155.6044,13565.0
2022-08-26 11:50:00,159.91,160.04,159.48,159.48,9349.0,155.5558,155.6822,155.1375,155.1375,9349.0
2022-08-26 12:00:00,159.46,159.68,159.24,159.37,12906.0,155.118,155.332,154.904,155.0305,12906.0
2022-08-26 12:10:00,159.33,159.53,159.08,159.19,15694.0,154.9915,155.1861,154.7484,154.8554,15694.0
2022-08-26 12:20:00,159.2,159.33,159.09,159.25,8419.0,154.8651,154.9915,154.7581,154.9137,8419.0
2022-08-26 12:30:00,159.34,159.34,158.93,159.11,9675.0,155.0013,155.0013,154.6024,154.7775,9675.0
2022-08-26 12:40:00,159.11,159.38,159.05,159.33,5991.0,154.7775,155.0402,154.7192,154.9915,5991.0
2022-08-26 12:50:00,159.29,159.35,159.14,159.34,6354.0,154.9526,155.011,154.8067,155.0013,6354.0
2022-08-26 13:00:00,159.28,159.43,159.15,159.35,5811.0,154.9429,155.0888,154.8164,155.011,5811.0
2022-08-26 13:10:00,159.34,159.39,159.11,159.17,6070.0,155.0013,155.0499,154.7775,154.8359,6070.0
2022-08-26 13:20:00,159.13,159.32,159.08,159.2,6217.0,154.797,154.9818,154.7484,154.8651,6217.0
2022-08-26 13:30:00,159.19,159.19,158.97,159.04,9295.0,154.8554,154.8554,154.6414,154.7094,9295.0
2022-08-26 13:40:00,159.03,159.03,158.74,159.01,21245.0,154.6997,154.6997,154.4176,154.6803,21245.0
2022-08-26 13:50:00,158.95,159.08,158.87,158.95,7488.0,154.6219,154.7484,154.5441,154.6219,7488.0
2022-08-26 14:00:00,158.94,159.08,158.75,158.81,6100.0,154.6122,154.7484,154.4273,154.4857,6100.0
2022-08-26 14:10:00,158.79,158.79,158.46,158.56,9884.0,154.4663,154.4663,154.1452,154.2425,9884.0
2022-08-26 14:20:00,158.63,158.75,158.57,158.71,7833.0,154.3106,154.4273,154.2522,154.3884,7833.0
2022-08-26 14:30:00,158.7,158.71,158.47,158.51,11979.0,154.3787,154.3884,154.155,154.1939,11979.0
2022-08-26 14:40:00,158.5,158.75,158.41,158.65,59745.0,154.1841,154.4273,154.0966,154.3301,59745.0
2022-08-26 14:50:00,158.6,158.6,158.23,158.23,36488.0,154.2814,154.2814,153.9215,153.9215,36488.0
2022-08-26 15:00:00,158.24,158.37,157.95,158.0,16893.0,153.9312,154.0577,153.6491,153.6978,16893.0
2022-08-26 15:10:00,158.03,158.11,157.74,158.03,26226.0,153.7269,153.8048,153.4448,153.7269,26226.0
2022-08-26 15:20:00,158.05,158.1,157.78,157.92,12913.0,153.7464,153.795,153.4838,153.6199,12913.0
2022-08-26 15:30:00,157.86,157.91,157.52,157.53,36392.0,153.5616,153.6102,153.2308,153.2406,36392.0
2022-08-26 15:40:00,157.52,157.58,156.86,156.95,29498.0,153.2308,153.2892,152.5888,152.6764,29498.0
2022-08-26 15:50:00,156.93,157.11,156.25,156.68,158514.0,152.6569,152.832,151.9954,152.4137,158514.0
2022-08-29 09:30:00,154.98,156.17,154.46,156.1,51153.0,150.76,151.9176,150.2542,151.8495,51153.0
2022-08-29 09:40:00,156.13,156.46,155.03,155.41,22858.0,151.8787,152.1997,150.8086,151.1783,22858.0
2022-08-29 09:50:00,155.55,156.34,155.53,155.84,22732.0,151.3145,152.083,151.295,151.5966,22732.0
2022-08-29 10:00:00,155.84,156.4,155.72,156.16,13608.0,151.5966,152.1413,151.4798,151.9079,13608.0
2022-08-29 10:10:00,156.2,156.79,156.03,156.47,17511.0,151.9468,152.5207,151.7814,152.2094,17511.0
2022-08-29 10:20:00,156.53,156.53,156.03,156.03,14377.0,152.2678,152.2678,151.7814,151.7814,14377.0
2022-08-29 10:30:00,156.09,156.34,155.35,155.41,25361.0,151.8398,152.083,151.1199,151.1783,25361.0
2022-08-29 10:40:00,155.36,155.79,155.35,155.74,12506.0,151.1296,151.5479,151.1199,151.4993,12506.0
2022-08-29 10:50:00,155.8,155.84,155.38,155.41,13213.0,151.5577,151.5966,151.1491,151.1783,13213.0
2022-08-29 11:00:00,155.38,155.85,155.26,155.43,8942.0,151.1491,151.6063,151.0324,151.1977,8942.0
2022-08-29 11:10:00,155.52,155.75,155.36,155.62,7628.0,151.2853,151.509,151.1296,151.3826,7628.0
2022-08-29 11:20:00,155.65,156.02,155.62,155.67,7867.0,151.4118,151.7717,151.3826,151.4312,7867.0
2022-08-29 11:30:00,155.59,156.01,155.51,155.72,24890.0,151.3534,151.7619,151.2756,151.4798,24890.0
2022-08-29 11:40:00,155.75,155.75,155.13,155.38,16767.0,151.509,151.509,150.9059,151.1491,16767.0
2022-08-29 11:50:00,155.36,155.61,155.29,155.61,11713.0,151.1296,151.3728,151.0616,151.3728,11713.0
2022-08-29 12:00:00,155.61,155.82,155.54,155.75,14458.0,151.3728,151.5771,151.3047,151.509,14458.0
2022-08-29 12:10:00,155.77,156.08,155.58,155.97,11942.0,151.5285,151.83,151.3437,151.723,11942.0
2022-08-29 12:20:00,155.89,156.0,155.8,155.84,10336.0,151.6452,151.7522,151.5577,151.5966,10336.0
2022-08-29 12:30:00,155.87,155.89,155.4,155.51,15228.0,151.6258,151.6452,151.1686,151.2756,15228.0
2022-08-29 12:40:00,155.57,155.92,155.4,155.92,21063.0,151.3339,151.6744,151.1686,151.6744,21063.0
2022-08-29 12:50:00,155.88,156.04,155.78,155.88,11522.0,151.6355,151.7911,151.5382,151.6355,11522.0
2022-08-29 13:00:00,155.92,156.13,155.92,155.97,11201.0,151.6744,151.8787,151.6744,151.723,11201.0
2022-08-29 13:10:00,156.06,156.07,155.51,155.64,28797.0,151.8106,151.8203,151.2756,151.402,28797.0
2022-08-29 13:20:00,155.62,155.81,155.58,155.78,9393.0,151.3826,151.5674,151.3437,151.5382,9393.0
2022-08-29 13:30:00,155.76,156.0,155.76,155.84,15748.0,151.5188,151.7522,151.5188,151.5966,15748.0
2022-08-29 13:40:00,155.88,156.33,155.79,156.01,28425.0,151.6355,152.0732,151.5479,151.7619,28425.0
2022-08-29 13:50:00,155.97,156.41,155.97,156.4,9494.0,151.723,152.1511,151.723,152.1413,9494.0
2022-08-29 14:00:00,156.38,156.38,156.06,156.06,7054.0,152.1219,152.1219,151.8106,151.8106,7054.0
2022-08-29 14:10:00,156.07,156.1,155.78,155.87,6818.0,151.8203,151.8495,151.5382,151.6258,6818.0
2022-08-29 14:20:00,155.81,155.98,155.74,155.91,7603.0,151.5674,151.7328,151.4993,151.6647,7603.0
2022-08-29 14:30:00,155.92,156.24,155.86,156.12,10265.0,151.6744,151.9857,151.616,151.869,10265.0
2022-08-29 14:40:00,156.08,156.26,156.06,156.16,10097.0,151.83,152.0051,151.8106,151.9079,10097.0
2022-08-29 14:50:00,156.09,156.13,155.76,156.03,14906.0,151.8398,151.8787,151.5188,151.7814,14906.0
2022-08-29 15:00:00,156.07,156.32,155.96,156.0,9351.0,151.8203,152.0635,151.7133,151.7522,9351.0
2022-08-29 15:10:00,156.04,156.24,155.94,156.1,19032.0,151.7911,151.9857,151.6939,151.8495,19032.0
2022-08-29 15:20:00,156.1,156.21,156.08,156.21,18753.0,151.8495,151.9565,151.83,151.9565,18753.0
2022-08-29 15:30:00,156.2,156.4,156.07,156.36,22988.0,151.9468,152.1413,151.8203,152.1024,22988.0
2022-08-29 15:40:00,156.36,156.56,156.24,156.35,53601.0,152.1024,152.297,151.9857,152.0927,53601.0
2022-08-29 15:50:00,156.32,156.41,155.61,155.71,92622.0,152.0635,152.1511,151.3728,151.4701,92622.0
2022-08-30 09:30:00,156.72,157.29,155.82,156.97,42563.0,152.4526,153.0071,151.5771,152.6958,42563.0
2022-08-30 09:40:00,157.01,157.22,156.13,156.26,27555.0,152.7347,152.939,151.8787,152.0051,27555.0
2022-08-30 09:50:00,156.24,156.52,155.95,155.99,31311.0,151.9857,152.2581,151.7036,151.7425,31311.0
2022-08-30 10:00:00,155.96,156.0,154.5,154.62,42248.0,151.7133,151.7522,150.2931,150.4098,42248.0
2022-08-30 10:10:00,154.61,155.13,154.51,154.97,33051.0,150.4001,150.9059,150.3028,150.7503,33051.0
2022-08-30 10:20:00,154.98,155.11,154.49,154.88,31757.0,150.76,150.8865,150.2833,150.6627,31757.0
2022-08-30 10:30:00,154.83,154.95,153.79,154.09,110174.0,150.6141,150.7308,149.6024,149.8942,110174.0
2022-08-30 10:40:00,154.05,154.1,153.3,153.32,29199.0,149.8553,149.904,149.1257,149.1452,29199.0
2022-08-30 10:50:00,153.38,154.07,153.31,154.07,24617.0,149.2036,149.8748,149.1355,149.8748,24617.0
2022-08-30 11:00:00,154.11,154.27,153.82,153.98,31251.0,149.9137,150.0693,149.6316,149.7872,31251.0
2022-08-30 11:10:00,153.92,154.18,153.54,154.18,26291.0,149.7289,149.9818,149.3592,149.9818,26291.0
2022-08-30 11:20:00,154.2,154.2,153.76,153.87,18600.0,150.0012,150.0012,149.5732,149.6802,18600.0
2022-08-30 11:30:00,153.85,154.49,153.82,154.07,19726.0,149.6608,150.2833,149.6316,149.8748,19726.0
2022-08-30 11:40:00,154.02,154.32,153.95,154.17,15642.0,149.8261,150.118,149.758,149.9721,15642.0
2022-08-30 11:50:00,154.11,154.6,154.02,154.24,23105.0,149.9137,150.3903,149.8261,150.0401,23105.0
2022-08-30 12:00:00,154.11,154.37,154.05,154.21,22568.0,149.9137,150.1666,149.8553,150.011,22568.0
2022-08-30 12:10:00,154.23,154.51,154.06,154.15,25905.0,150.0304,150.3028,149.865,149.9526,25905.0
2022-08-30 12:20:00,154.15,154.25,153.96,154.25,14001.0,149.9526,150.0499,149.7678,150.0499,14001.0
2022-08-30 12:30:00,154.23,154.23,153.94,154.15,16476.0,150.0304,150.0304,149.7483,149.9526,16476.0
2022-08-30 12:40:00,154.13,154.13,153.72,153.85,12936.0,149.9331,149.9331,149.5343,149.6608,12936.0
2022-08-30 12:50:00,153.87,154.05,153.85,153.94,15120.0,149.6802,149.8553,149.6608,149.7483,15120.0
2022-08-30 13:00:00,153.91,154.16,153.82,153.86,13132.0,149.7191,149.9623,149.6316,149.6705,13132.0
2022-08-30 13:10:00,153.91,153.95,153.63,153.64,14910.0,149.7191,149.758,149.4468,149.4565,14910.0
2022-08-30 13:20:00,153.68,153.68,153.43,153.66,10777.0,149.4954,149.4954,149.2522,149.4759,10777.0
2022-08-30 13:30:00,153.68,153.84,153.58,153.69,12971.0,149.4954,149.651,149.3981,149.5051,12971.0
2022-08-30 13:40:00,153.73,153.87,153.43,153.78,17531.0,149.544,149.6802,149.2522,149.5927,17531.0
2022-08-30 13:50:00,153.79,154.06,153.71,153.75,11858.0,149.6024,149.865,149.5246,149.5635,11858.0
2022-08-30 14:00:00,153.76,154.01,153.67,153.98,16527.0,149.5732,149.8164,149.4857,149.7872,16527.0
2022-08-30 14:10:00,153.96,154.2,153.96,154.08,21100.0,149.7678,150.0012,149.7678,149.8845,21100.0
2022-08-30 14:20:00,154.04,154.15,153.8,153.91,16589.0,149.8456,149.9526,149.6121,149.7191,16589.0
2022-08-30 14:30:00,153.91,154.27,153.91,154.21,14383.0,149.7191,150.0693,149.7191,150.011,14383.0
2022-08-30 14:40:00,154.28,154.28,154.02,154.18,15785.0,150.0791,150.0791,149.8261,149.9818,15785.0
2022-08-30 14:50:00,154.17,154.27,154.04,154.07,24435.0,149.9721,150.0693,149.8456,149.8748,24435.0
2022-08-30 15:00:00,154.08,154.53,154.06,154.34,19666.0,149.8845,150.3222,149.865,150.1374,19666.0
2022-08-30 15:10:00,154.36,154.39,154.06,154.12,33842.0,150.1569,150.1861,149.865,149.9234,33842.0
2022-08-30 15:20:00,154.14,154.2,154.01,154.03,15793.0,149.9429,150.0012,149.8164,149.8359,15793.0
2022-08-30 15:30:00,154.09,154.09,153.66,154.01,27746.0,149.8942,149.8942,149.4759,149.8164,27746.0
2022-08-30 15:40:00,153.99,154.23,153.47,153.56,43533.0,149.797,150.0304,149.2911,149.3787,43533.0
2022-08-30 15:50:00,153.66,153.88,153.0,153.36,176047.0,149.4759,149.6899,148.8339,149.1841,176047.0
2022-08-31 09:30:00,154.29,154.7,153.34,153.97,62758.0,150.0888,150.4876,149.1647,149.7775,62758.0
2022-08-31 09:40:00,154.19,155.84,154.16,155.67,39194.0,149.9915,151.5966,149.9623,151.4312,39194.0
2022-08-31 09:50:00,155.58,155.63,154.41,154.5,30235.0,151.3437,151.3923,150.2055,150.2931,30235.0
2022-08-31 10:00:00,154.47,154.55,154.08,154.33,30628.0,150.2639,150.3417,149.8845,150.1277,30628.0
2022-08-31 10:10:00,154.35,154.8,154.34,154.71,26126.0,150.1471,150.5849,150.1374,150.4973,26126.0
2022-08-31 10:20:00,154.79,154.93,154.46,154.49,43020.0,150.5752,150.7114,150.2542,150.2833,43020.0
2022-08-31 10:30:00,154.44,154.65,154.17,154.26,29657.0,150.2347,150.439,149.9721,150.0596,29657.0
2022-08-31 10:40:00,154.17,155.36,154.17,155.35,19278.0,149.9721,151.1296,149.9721,151.1199,19278.0
2022-08-31 10:50:00,155.35,155.51,155.04,155.09,21355.0,151.1199,151.2756,150.8184,150.867,21355.0
2022-08-31 11:00:00,154.85,154.85,154.2,154.43,25909.0,150.6335,150.6335,150.0012,150.225,25909.0
2022-08-31 11:10:00,154.57,154.97,154.46,154.97,14042.0,150.3612,150.7503,150.2542,150.7503,14042.0
2022-08-31 11:20:00,155.02,155.14,154.78,154.87,14974.0,150.7989,150.9156,150.5654,150.653,14974.0
2022-08-31 11:30:00,154.72,155.27,154.61,155.13,16921.0,150.5071,151.0421,150.4001,150.9059,16921.0
2022-08-31 11:40:00,155.17,155.46,155.07,155.32,18564.0,150.9448,151.2269,150.8475,151.0907,18564.0
2022-08-31 11:50:00,155.38,155.63,155.31,155.57,14056.0,151.1491,151.3923,151.081,151.3339,14056.0
2022-08-31 12:00:00,155.59,155.82,155.56,155.6,14354.0,151.3534,151.5771,151.3242,151.3631,14354.0
2022-08-31 12:10:00,155.59,155.91,155.5,155.7,12030.0,151.3534,151.6647,151.2658,151.4604,12030.0
2022-08-31 12:20:00,155.71,155.71,155.45,155.55,11969.0,151.4701,151.4701,151.2172,151.3145,11969.0
2022-08-31 12:30:00,155.59,155.65,155.21,155.29,12709.0,151.3534,151.4118,150.9837,151.0616,12709.0
2022-08-31 12:40:00,155.29,155.29,154.91,155.23,9414.0,151.0616,151.0616,150.6919,151.0032,9414.0
2022-08-31 12:50:00,155.22,155.23,155.04,155.21,12194.0,150.9935,151.0032,150.8184,150.9837,12194.0
2022-08-31 13:00:00,155.24,155.34,155.17,155.34,13701.0,151.0129,151.1102,150.9448,151.1102,13701.0
2022-08-31 13:10:00,155.36,155.56,155.22,155.23,20340.0,151.1296,151.3242,150.9935,151.0032,20340.0
2022-08-31 13:20:00,155.27,155.27,154.8,154.81,10348.0,151.0421,151.0421,150.5849,150.5946,10348.0
2022-08-31 13:30:00,154.82,155.09,154.75,154.89,12230.0,150.6044,150.867,150.5363,150.6724,12230.0
2022-08-31 13:40:00,154.87,154.87,154.57,154.59,19077.0,150.653,150.653,150.3612,150.3806,19077.0
2022-08-31 13:50:00,154.64,155.0,154.58,154.96,8961.0,150.4293,150.7795,150.3709,150.7405,8961.0
2022-08-31 14:00:00,154.98,155.11,154.71,155.05,15418.0,150.76,150.8865,150.4973,150.8281,15418.0
2022-08-31 14:10:00,155.07,155.14,154.89,154.94,12467.0,150.8475,150.9156,150.6724,150.7211,12467.0
2022-08-31 14:20:00,154.93,155.07,154.8,154.82,14474.0,150.7114,150.8475,150.5849,150.6044,14474.0
2022-08-31 14:30:00,154.81,154.85,154.43,154.43,26444.0,150.5946,150.6335,150.225,150.225,26444.0
2022-08-31 14:40:00,154.42,154.47,154.13,154.34,26502.0,150.2152,150.2639,149.9331,150.1374,26502.0
2022-08-31 14:50:00,154.29,154.35,154.02,154.19,18568.0,150.0888,150.1471,149.8261,149.9915,18568.0
2022-08-31 15:00:00,154.19,154.4,154.04,154.34,21621.0,149.9915,150.1958,149.8456,150.1374,21621.0
2022-08-31 15:10:00,154.36,154.9,154.36,154.77,20103.0,150.1569,150.6822,150.1569,150.5557,20103.0
2022-08-31 15:20:00,154.75,154.75,154.45,154.51,25657.0,150.5363,150.5363,150.2444,150.3028,25657.0
2022-08-31 15:30:00,154.51,154.71,154.34,154.66,50473.0,150.3028,150.4973,150.1374,150.4487,50473.0
2022-08-31 15:40:00,154.72,155.1,154.64,154.72,39776.0,150.5071,150.8767,150.4293,150.5071,39776.0
2022-08-31 15:50:00,154.74,154.76,153.69,153.73,160606.0,150.5265,150.546,149.5051,149.544,160606.0
2022-09-01 09:30:00,152.43,152.99,151.7,151.95,90938.0,148.2794,148.8242,147.5693,147.8125,90938.0
2022-09-01 09:40:00,151.93,152.28,151.2,151.57,52611.0,147.793,148.1335,147.0829,147.4428,52611.0
2022-09-01 09:50:00,151.57,151.62,151.24,151.38,37214.0,147.4428,147.4915,147.1218,147.258,37214.0
2022-09-01 10:00:00,151.39,151.54,150.31,150.69,36898.0,147.2677,147.4137,146.2172,146.5868,36898.0
2022-09-01 10:10:00,150.67,150.89,150.18,150.31,36344.0,146.5674,146.7814,146.0907,146.2172,36344.0
2022-09-01 10:20:00,150.24,151.46,150.16,151.2,40731.0,146.1491,147.3358,146.0712,147.0829,40731.0
2022-09-01 10:30:00,151.16,151.19,150.59,150.59,13988.0,147.044,147.0732,146.4895,146.4895,13988.0
2022-09-01 10:40:00,150.63,150.87,150.49,150.49,21993.0,146.5284,146.7619,146.3923,146.3923,21993.0
2022-09-01 10:50:00,150.52,150.92,150.4,150.82,17831.0,146.4214,146.8105,146.3047,146.7133,17831.0
2022-09-01 11:00:00,150.83,151.12,150.43,150.98,26007.0,146.723,147.0051,146.3339,146.8689,26007.0
2022-09-01 11:10:00,151.06,151.12,150.51,150.55,30257.0,146.9467,147.0051,146.4117,146.4506,30257.0
2022-09-01 11:20:00,150.55,150.64,150.34,150.36,44016.0,146.4506,146.5382,146.2463,146.2658,44016.0
2022-09-01 11:30:00,150.41,150.87,150.37,150.44,27997.0,146.3144,146.7619,146.2755,146.3436,27997.0
2022-09-01 11:40:00,150.42,150.42,149.91,150.05,18190.0,146.3242,146.3242,145.828,145.9642,18190.0
2022-09-01 11:50:00,150.0,150.17,149.9,150.12,20204.0,145.9156,146.081,145.8183,146.0323,20204.0
2022-09-01 12:00:00,150.16,150.43,150.07,150.37,25568.0,146.0712,146.3339,145.9837,146.2755,25568.0
2022-09-01 12:10:00,150.41,150.58,150.23,150.38,24746.0,146.3144,146.4798,146.1393,146.2853,24746.0
2022-09-01 12:20:00,150.4,150.82,150.39,150.66,19323.0,146.3047,146.7133,146.295,146.5576,19323.0
2022-09-01 12:30:00,150.62,150.73,150.32,150.36,10933.0,146.5187,146.6257,146.2269,146.2658,10933.0
2022-09-01 12:40:00,150.34,150.61,150.34,150.53,21685.0,146.2463,146.509,146.2463,146.4312,21685.0
2022-09-01 12:50:00,150.53,150.55,150.33,150.47,15060.0,146.4312,146.4506,146.2366,146.3728,15060.0
2022-09-01 13:00:00,150.48,150.82,150.4,150.82,17989.0,146.3825,146.7133,146.3047,146.7133,17989.0
2022-09-01 13:10:00,150.82,150.89,150.6,150.72,21252.0,146.7133,146.7814,146.4993,146.616,21252.0
2022-09-01 13:20:00,150.73,151.11,150.67,151.06,19142.0,146.6257,146.9954,146.5674,146.9467,19142.0
2022-09-01 13:30:00,151.06,151.11,150.73,150.78,18676.0,146.9467,146.9954,146.6257,146.6744,18676.0
2022-09-01 13:40:00,150.76,150.81,150.66,150.74,28277.0,146.6549,146.7035,146.5576,146.6354,28277.0
2022-09-01 13:50:00,150.78,151.06,150.67,151.01,18932.0,146.6744,146.9467,146.5674,146.8981,18932.0
2022-09-01 14:00:00,151.04,151.13,150.82,150.9,19375.0,146.9273,147.0148,146.7133,146.7911,19375.0
2022-09-01 14:10:00,150.93,151.27,150.89,151.16,21144.0,146.8203,147.151,146.7814,147.044,21144.0
2022-09-01 14:20:00,151.18,151.75,151.18,151.7,19816.0,147.0635,147.6179,147.0635,147.5693,19816.0
2022-09-01 14:30:00,151.73,152.23,151.71,151.98,27650.0,147.5985,148.0849,147.579,147.8417,27650.0
2022-09-01 14:40:00,151.95,152.09,151.78,151.8,22884.0,147.8125,147.9487,147.6471,147.6666,22884.0
2022-09-01 14:50:00,151.81,152.11,151.6,152.03,23524.0,147.6763,147.9681,147.472,147.8903,23524.0
2022-09-01 15:00:00,152.07,152.87,152.05,152.78,36582.0,147.9292,148.7074,147.9098,148.6199,36582.0
2022-09-01 15:10:00,152.79,153.1,152.66,152.9,27205.0,148.6296,148.9312,148.5032,148.7366,27205.0
2022-09-01 15:20:00,152.87,153.13,152.73,152.83,25513.0,148.7074,148.9604,148.5713,148.6685,25513.0
2022-09-01 15:30:00,152.79,153.06,152.61,152.99,35663.0,148.6296,148.8923,148.4545,148.8242,35663.0
2022-09-01 15:40:00,152.97,153.35,152.84,152.84,66262.0,148.8047,149.1744,148.6783,148.6783,66262.0
2022-09-01 15:50:00,152.82,154.17,152.81,153.99,131294.0,148.6588,149.9721,148.6491,149.797,131294.0
2022-09-02 09:30:00,155.0,155.56,154.41,155.08,60933.0,150.7795,151.3242,150.2055,150.8573,60933.0
2022-09-02 09:40:00,154.97,155.33,154.02,155.31,26490.0,150.7503,151.1005,149.8261,151.081,26490.0
2022-09-02 09:50:00,155.32,155.72,155.13,155.35,35429.0,151.0907,151.4798,150.9059,151.1199,35429.0
2022-09-02 10:00:00,155.37,155.93,154.85,155.85,25904.0,151.1394,151.6841,150.6335,151.6063,25904.0
2022-09-02 10:10:00,155.96,156.85,155.96,156.67,29060.0,151.7133,152.5791,151.7133,152.404,29060.0
2022-09-02 10:20:00,156.59,157.09,156.37,157.09,28208.0,152.3262,152.8125,152.1121,152.8125,28208.0
2022-09-02 10:30:00,157.12,157.44,156.93,157.38,22519.0,152.8417,153.153,152.6569,153.0946,22519.0
2022-09-02 10:40:00,157.36,157.64,157.32,157.44,16564.0,153.0752,153.3476,153.0363,153.153,16564.0
2022-09-02 10:50:00,157.52,157.63,156.8,157.24,23745.0,153.2308,153.3378,152.5304,152.9585,23745.0
2022-09-02 11:00:00,157.27,157.69,157.21,157.33,20934.0,152.9876,153.3962,152.9293,153.046,20934.0
2022-09-02 11:10:00,157.33,157.65,157.26,157.59,15056.0,153.046,153.3573,152.9779,153.2989,15056.0
2022-09-02 11:20:00,157.61,157.65,157.15,157.27,18785.0,153.3184,153.3573,152.8709,152.9876,18785.0
2022-09-02 11:30:00,157.29,157.42,156.95,157.19,16031.0,153.0071,153.1336,152.6764,152.9098,16031.0
2022-09-02 11:40:00,157.24,157.39,156.96,157.29,17534.0,152.9585,153.1044,152.6861,153.0071,17534.0
2022-09-02 11:50:00,157.3,157.39,157.1,157.14,14931.0,153.0168,153.1044,152.8223,152.8612,14931.0
2022-09-02 12:00:00,157.16,157.2,156.82,157.06,26774.0,152.8806,152.9195,152.5499,152.7834,26774.0
2022-09-02 12:10:00,157.07,157.12,156.62,156.62,12705.0,152.7931,152.8417,152.3553,152.3553,12705.0
2022-09-02 12:20:00,156.63,156.69,155.89,156.15,14338.0,152.3651,152.4234,151.6452,151.8981,14338.0
2022-09-02 12:30:00,156.2,156.26,155.45,155.66,14410.0,151.9468,152.0051,151.2172,151.4215,14410.0
2022-09-02 12:40:00,155.7,155.72,155.35,155.46,14008.0,151.4604,151.4798,151.1199,151.2269,14008.0
2022-09-02 12:50:00,155.45,155.52,155.12,155.5,16818.0,151.2172,151.2853,150.8962,151.2658,16818.0
2022-09-02 13:00:00,155.43,155.45,154.73,154.9,17631.0,151.1977,151.2172,150.5168,150.6822,17631.0
2022-09-02 13:10:00,154.85,155.42,154.77,155.32,12649.0,150.6335,151.188,150.5557,151.0907,12649.0
2022-09-02 13:20:00,155.15,155.15,154.29,154.35,12059.0,150.9254,150.9254,150.0888,150.1471,12059.0
2022-09-02 13:30:00,154.37,154.51,154.12,154.24,9372.0,150.1666,150.3028,149.9234,150.0401,9372.0
2022-09-02 13:40:00,154.15,154.41,153.79,153.79,12694.0,149.9526,150.2055,149.6024,149.6024,12694.0
2022-09-02 13:50:00,153.78,153.93,153.57,153.86,8009.0,149.5927,149.7386,149.3884,149.6705,8009.0
2022-09-02 14:00:00,153.81,154.48,153.81,154.34,9550.0,149.6219,150.2736,149.6219,150.1374,9550.0
2022-09-02 14:10:00,154.35,154.46,154.07,154.08,18620.0,150.1471,150.2542,149.8748,149.8845,18620.0
2022-09-02 14:20:00,154.1,154.44,154.0,154.4,15912.0,149.904,150.2347,149.8067,150.1958,15912.0
2022-09-02 14:30:00,154.32,154.62,154.19,154.52,13661.0,150.118,150.4098,149.9915,150.3125,13661.0
2022-09-02 14:40:00,154.51,154.6,154.31,154.35,14783.0,150.3028,150.3903,150.1082,150.1471,14783.0
2022-09-02 14:50:00,154.42,154.5,154.14,154.23,14283.0,150.2152,150.2931,149.9429,150.0304,14283.0
2022-09-02 15:00:00,154.2,154.63,154.2,154.42,18223.0,150.0012,150.4195,150.0012,150.2152,18223.0
2022-09-02 15:10:00,154.38,154.48,154.13,154.42,15967.0,150.1763,150.2736,149.9331,150.2152,15967.0
2022-09-02 15:20:00,154.42,154.54,153.9,154.16,21896.0,150.2152,150.332,149.7094,149.9623,21896.0
2022-09-02 15:30:00,154.14,154.14,153.48,153.52,31726.0,149.9429,149.9429,149.3008,149.3398,31726.0
2022-09-02 15:40:00,153.52,153.61,153.43,153.51,37278.0,149.3398,149.4273,149.2522,149.33,37278.0
2022-09-02 15:50:00,153.54,154.28,153.46,154.22,129140.0,149.3592,150.0791,149.2814,150.0207,129140.0
2022-09-06 09:30:00,155.08,156.25,154.26,154.26,42140.0,150.8573,151.9954,150.0596,150.0596,42140.0
2022-09-06 09:40:00,154.27,154.28,153.11,153.25,22489.0,150.0693,150.0791,148.9409,149.0771,22489.0
2022-09-06 09:50:00,153.16,153.29,152.14,152.54,20826.0,148.9896,149.116,147.9973,148.3864,20826.0
2022-09-06 10:00:00,152.45,152.45,151.28,151.56,30243.0,148.2989,148.2989,147.1607,147.4331,30243.0
2022-09-06 10:10:00,151.58,151.62,150.5,150.91,31066.0,147.4526,147.4915,146.402,146.8008,31066.0
2022-09-06 10:20:00,150.89,151.39,150.74,151.29,23970.0,146.7814,147.2677,146.6354,147.1705,23970.0
2022-09-06 10:30:00,151.28,151.61,150.72,151.55,25517.0,147.1607,147.4818,146.616,147.4234,25517.0
2022-09-06 10:40:00,151.53,151.92,151.42,151.63,40543.0,147.4039,147.7833,147.2969,147.5012,40543.0
2022-09-06 10:50:00,151.62,152.47,151.58,152.38,28442.0,147.4915,148.3183,147.4526,148.2308,28442.0
2022-09-06 11:00:00,152.33,152.45,152.0,152.08,31788.0,148.1822,148.2989,147.8611,147.939,31788.0
2022-09-06 11:10:00,152.12,152.2,151.59,151.61,24516.0,147.9779,148.0557,147.4623,147.4818,24516.0
2022-09-06 11:20:00,151.59,151.84,151.29,151.29,19889.0,147.4623,147.7055,147.1705,147.1705,19889.0
2022-09-06 11:30:00,151.27,151.88,151.23,151.71,31918.0,147.151,147.7444,147.1121,147.579,31918.0
2022-09-06 11:40:00,151.79,152.37,151.73,151.84,30397.0,147.6569,148.2211,147.5985,147.7055,30397.0
2022-09-06 11:50:00,151.88,152.27,151.84,151.94,19233.0,147.7444,148.1238,147.7055,147.8028,19233.0
2022-09-06 12:00:00,151.95,152.04,151.38,151.39,13953.0,147.8125,147.9,147.258,147.2677,13953.0
2022-09-06 12:10:00,151.45,151.5,150.9,151.0,19586.0,147.3261,147.3748,146.7911,146.8884,19586.0
2022-09-06 12:20:00,151.01,151.12,150.53,150.88,13418.0,146.8981,147.0051,146.4312,146.7716,13418.0
2022-09-06 12:30:00,150.87,151.05,150.84,151.02,11700.0,146.7619,146.937,146.7327,146.9078,11700.0
2022-09-06 12:40:00,151.06,151.54,150.98,151.51,16033.0,146.9467,147.4137,146.8689,147.3845,16033.0
2022-09-06 12:50:00,151.51,151.62,151.28,151.39,8507.0,147.3845,147.4915,147.1607,147.2677,8507.0
2022-09-06 13:00:00,151.36,151.41,150.86,150.89,11013.0,147.2386,147.2872,146.7522,146.7814,11013.0
2022-09-06 13:10:00,150.87,150.9,150.54,150.72,8249.0,146.7619,146.7911,146.4409,146.616,8249.0
2022-09-06 13:20:00,150.74,150.82,150.65,150.67,12180.0,146.6354,146.7133,146.5479,146.5674,12180.0
2022-09-06 13:30:00,150.66,151.0,150.66,150.94,6984.0,146.5576,146.8884,146.5576,146.83,6984.0
2022-09-06 13:40:00,150.89,150.97,150.65,150.71,17352.0,146.7814,146.8592,146.5479,146.6063,17352.0
2022-09-06 13:50:00,150.69,151.2,150.53,151.18,12730.0,146.5868,147.0829,146.4312,147.0635,12730.0
2022-09-06 14:00:00,151.14,151.43,151.12,151.37,7061.0,147.0246,147.3067,147.0051,147.2483,7061.0
2022-09-06 14:10:00,151.38,151.94,151.38,151.93,12415.0,147.258,147.8028,147.258,147.793,12415.0
2022-09-06 14:20:00,151.84,152.0,151.8,151.84,8479.0,147.7055,147.8611,147.6666,147.7055,8479.0
2022-09-06 14:30:00,151.86,151.93,151.55,151.77,14060.0,147.725,147.793,147.4234,147.6374,14060.0
2022-09-06 14:40:00,151.62,151.65,151.33,151.58,14748.0,147.4915,147.5207,147.2094,147.4526,14748.0
2022-09-06 14:50:00,151.56,151.69,151.29,151.57,13226.0,147.4331,147.5596,147.1705,147.4428,13226.0
2022-09-06 15:00:00,151.72,151.91,151.38,151.91,9235.0,147.5888,147.7736,147.258,147.7736,9235.0
2022-09-06 15:10:00,151.92,152.26,151.9,152.21,10940.0,147.7833,148.1141,147.7639,148.0654,10940.0
2022-09-06 15:20:00,152.0,152.19,151.78,152.05,19595.0,147.8611,148.046,147.6471,147.9098,19595.0
2022-09-06 15:30:00,152.02,152.05,151.69,151.95,22462.0,147.8806,147.9098,147.5596,147.8125,22462.0
2022-09-06 15:40:00,151.99,152.42,151.99,152.34,25588.0,147.8514,148.2697,147.8514,148.1919,25588.0
2022-09-06 15:50:00,152.32,152.48,152.03,152.37,115532.0,148.1724,148.3281,147.8903,148.2211,115532.0
2022-09-07 09:30:00,152.7,154.43,152.3,154.32,40916.0,148.5421,150.225,148.153,150.118,40916.0
2022-09-07 09:40:00,154.33,154.61,154.09,154.29,48581.0,150.1277,150.4001,149.8942,150.0888,48581.0
2022-09-07 09:50:00,154.32,155.26,154.23,154.87,27162.0,150.118,151.0324,150.0304,150.653,27162.0
2022-09-07 10:00:00,154.81,155.12,154.29,155.03,31227.0,150.5946,150.8962,150.0888,150.8086,31227.0
2022-09-07 10:10:00,155.03,155.04,154.32,154.7,41250.0,150.8086,150.8184,150.118,150.4876,41250.0
2022-09-07 10:20:00,154.81,155.09,154.63,154.91,17128.0,150.5946,150.867,150.4195,150.6919,17128.0
2022-09-07 10:30:00,155.04,155.41,154.87,155.01,35360.0,150.8184,151.1783,150.653,150.7892,35360.0
2022-09-07 10:40:00,154.96,155.14,154.53,154.68,13020.0,150.7405,150.9156,150.3222,150.4682,13020.0
2022-09-07 10:50:00,154.72,154.95,154.63,154.8,12015.0,150.5071,150.7308,150.4195,150.5849,12015.0
2022-09-07 11:00:00,154.77,154.83,154.32,154.78,18167.0,150.5557,150.6141,150.118,150.5654,18167.0
2022-09-07 11:10:00,154.85,155.1,154.7,154.97,13702.0,150.6335,150.8767,150.4876,150.7503,13702.0
2022-09-07 11:20:00,155.1,155.22,154.86,155.07,9239.0,150.8767,150.9935,150.6433,150.8475,9239.0
2022-09-07 11:30:00,154.92,155.03,154.77,154.9,10689.0,150.7016,150.8086,150.5557,150.6822,10689.0
2022-09-07 11:40:00,154.86,155.09,154.63,155.09,10618.0,150.6433,150.867,150.4195,150.867,10618.0
2022-09-07 11:50:00,155.09,155.1,154.83,154.84,15433.0,150.867,150.8767,150.6141,150.6238,15433.0
2022-09-07 12:00:00,154.86,155.01,154.71,155.0,11137.0,150.6433,150.7892,150.4973,150.7795,11137.0
2022-09-07 12:10:00,154.99,155.03,154.84,154.93,9674.0,150.7697,150.8086,150.6238,150.7114,9674.0
2022-09-07 12:20:00,154.97,154.99,154.61,154.86,10225.0,150.7503,150.7697,150.4001,150.6433,10225.0
2022-09-07 12:30:00,154.85,155.0,154.66,155.0,8645.0,150.6335,150.7795,150.4487,150.7795,8645.0
2022-09-07 12:40:00,155.04,155.44,154.91,155.34,13424.0,150.8184,151.2075,150.6919,151.1102,13424.0
2022-09-07 12:50:00,155.32,155.47,155.09,155.15,8297.0,151.0907,151.2367,150.867,150.9254,8297.0
2022-09-07 13:00:00,155.19,155.28,155.02,155.1,14257.0,150.9643,151.0518,150.7989,150.8767,14257.0
2022-09-07 13:10:00,155.1,155.22,155.05,155.11,9249.0,150.8767,150.9935,150.8281,150.8865,9249.0
2022-09-07 13:20:00,155.19,155.37,154.98,155.0,16164.0,150.9643,151.1394,150.76,150.7795,16164.0
2022-09-07 13:30:00,155.02,155.54,154.95,155.47,16393.0,150.7989,151.3047,150.7308,151.2367,16393.0
2022-09-07 13:40:00,155.49,155.89,155.49,155.87,17112.0,151.2561,151.6452,151.2561,151.6258,17112.0
2022-09-07 13:50:00,155.84,156.07,155.77,156.0,13192.0,151.5966,151.8203,151.5285,151.7522,13192.0
2022-09-07 14:00:00,156.06,156.61,155.97,156.36,23097.0,151.8106,152.3456,151.723,152.1024,23097.0
2022-09-07 14:10:00,156.36,156.52,156.06,156.07,14934.0,152.1024,152.2581,151.8106,151.8203,14934.0
2022-09-07 14:20:00,156.1,156.36,156.06,156.35,12058.0,151.8495,152.1024,151.8106,152.0927,12058.0
2022-09-07 14:30:00,156.36,156.68,156.28,156.68,12238.0,152.1024,152.4137,152.0246,152.4137,12238.0
2022-09-07 14:40:00,156.69,156.88,156.64,156.78,14212.0,152.4234,152.6083,152.3748,152.511,14212.0
2022-09-07 14:50:00,156.73,156.95,156.61,156.9,17130.0,152.4623,152.6764,152.3456,152.6277,17130.0
2022-09-07 15:00:00,156.88,157.29,156.81,157.28,19046.0,152.6083,153.0071,152.5402,152.9974,19046.0
2022-09-07 15:10:00,157.27,157.43,157.13,157.21,37833.0,152.9876,153.1433,152.8515,152.9293,37833.0
2022-09-07 15:20:00,157.22,157.52,157.01,157.52,18413.0,152.939,153.2308,152.7347,153.2308,18413.0
2022-09-07 15:30:00,157.51,157.63,157.16,157.29,34748.0,153.2211,153.3378,152.8806,153.0071,34748.0
2022-09-07 15:40:00,157.27,157.67,157.14,157.6,34235.0,152.9876,153.3767,152.8612,153.3087,34235.0
2022-09-07 15:50:00,157.62,157.94,157.43,157.59,175010.0,153.3281,153.6394,153.1433,153.2989,175010.0
2022-09-08 09:30:00,156.38,156.8,155.52,156.31,55903.0,152.1219,152.5304,151.2853,152.0538,55903.0
2022-09-08 09:40:00,156.31,157.37,155.73,157.02,34373.0,152.0538,153.0849,151.4896,152.7444,34373.0
2022-09-08 09:50:00,157.01,157.77,156.79,157.6,41028.0,152.7347,153.474,152.5207,153.3087,41028.0
2022-09-08 10:00:00,157.77,157.87,157.19,157.6,15500.0,153.474,153.5713,152.9098,153.3087,15500.0
2022-09-08 10:10:00,157.83,158.32,157.39,158.31,12489.0,153.5324,154.009,153.1044,153.9993,12489.0
2022-09-08 10:20:00,158.34,158.67,157.81,158.02,12879.0,154.0285,154.3495,153.5129,153.7172,12879.0
2022-09-08 10:30:00,157.93,158.74,157.83,158.64,16281.0,153.6297,154.4176,153.5324,154.3203,16281.0
2022-09-08 10:40:00,158.69,158.82,158.47,158.7,14579.0,154.369,154.4954,154.155,154.3787,14579.0
2022-09-08 10:50:00,158.65,158.81,158.31,158.56,22236.0,154.3301,154.4857,153.9993,154.2425,22236.0
2022-09-08 11:00:00,158.59,158.98,158.55,158.8,22944.0,154.2717,154.6511,154.2328,154.476,22944.0
2022-09-08 11:10:00,158.78,158.83,158.22,158.53,26198.0,154.4565,154.5052,153.9118,154.2133,26198.0
2022-09-08 11:20:00,158.53,158.64,158.36,158.51,17781.0,154.2133,154.3203,154.048,154.1939,17781.0
2022-09-08 11:30:00,158.52,158.6,158.16,158.17,13547.0,154.2036,154.2814,153.8534,153.8631,13547.0
2022-09-08 11:40:00,158.22,158.24,157.94,158.01,15088.0,153.9118,153.9312,153.6394,153.7075,15088.0
2022-09-08 11:50:00,158.03,158.21,157.89,158.11,10051.0,153.7269,153.902,153.5908,153.8048,10051.0
2022-09-08 12:00:00,158.11,158.22,156.34,156.67,35523.0,153.8048,153.9118,152.083,152.404,35523.0
2022-09-08 12:10:00,156.67,156.85,156.06,156.65,24816.0,152.404,152.5791,151.8106,152.3845,24816.0
2022-09-08 12:20:00,156.65,156.7,156.32,156.63,19473.0,152.3845,152.4332,152.0635,152.3651,19473.0
2022-09-08 12:30:00,156.61,157.29,156.61,157.26,8902.0,152.3456,153.0071,152.3456,152.9779,8902.0
2022-09-08 12:40:00,157.19,157.8,157.18,157.71,16397.0,152.9098,153.5032,152.9001,153.4157,16397.0
2022-09-08 12:50:00,157.78,158.04,157.73,157.94,17202.0,153.4838,153.7367,153.4351,153.6394,17202.0
2022-09-08 13:00:00,158.0,158.05,157.67,157.88,12450.0,153.6978,153.7464,153.3767,153.581,12450.0
2022-09-08 13:10:00,158.02,158.66,158.02,158.57,12499.0,153.7172,154.3398,153.7172,154.2522,12499.0
2022-09-08 13:20:00,158.54,158.7,158.38,158.52,13403.0,154.2231,154.3787,154.0674,154.2036,13403.0
2022-09-08 13:30:00,158.52,158.96,158.48,158.82,18566.0,154.2036,154.6316,154.1647,154.4954,18566.0
2022-09-08 13:40:00,158.84,158.93,158.73,158.88,16480.0,154.5149,154.6024,154.4079,154.5538,16480.0
2022-09-08 13:50:00,158.9,158.94,158.34,158.71,16024.0,154.5733,154.6122,154.0285,154.3884,16024.0
2022-09-08 14:00:00,158.74,159.08,158.69,158.91,57007.0,154.4176,154.7484,154.369,154.583,57007.0
2022-09-08 14:10:00,158.92,159.27,158.91,159.22,15873.0,154.5927,154.9332,154.583,154.8845,15873.0
2022-09-08 14:20:00,159.23,159.25,159.1,159.16,8686.0,154.8943,154.9137,154.7678,154.8262,8686.0
2022-09-08 14:30:00,159.18,159.37,159.15,159.29,11569.0,154.8456,155.0305,154.8164,154.9526,11569.0
2022-09-08 14:40:00,159.27,159.3,158.65,158.84,16334.0,154.9332,154.9624,154.3301,154.5149,16334.0
2022-09-08 14:50:00,158.82,159.13,158.73,158.9,11671.0,154.4954,154.797,154.4079,154.5733,11671.0
2022-09-08 15:00:00,158.92,159.07,158.69,158.96,11837.0,154.5927,154.7386,154.369,154.6316,11837.0
2022-09-08 15:10:00,158.99,158.99,158.69,158.9,23613.0,154.6608,154.6608,154.369,154.5733,23613.0
2022-09-08 15:20:00,158.91,159.07,158.89,158.96,13300.0,154.583,154.7386,154.5635,154.6316,13300.0
2022-09-08 15:30:00,158.97,159.14,158.68,158.85,16777.0,154.6414,154.8067,154.3592,154.5246,16777.0
2022-09-08 15:40:00,158.83,158.86,158.43,158.51,24086.0,154.5052,154.5343,154.1161,154.1939,24086.0
2022-09-08 15:50:00,158.53,159.45,158.53,159.4,114617.0,154.2133,155.1083,154.2133,155.0596,114617.0
2022-09-09 09:30:00,160.39,160.97,160.19,160.84,42008.0,156.0227,156.5869,155.8281,156.4604,42008.0
2022-09-09 09:40:00,160.86,161.58,160.55,161.22,24527.0,156.4799,157.1803,156.1783,156.8301,24527.0
2022-09-09 09:50:00,161.29,161.37,160.65,161.03,26288.0,156.8982,156.976,156.2756,156.6453,26288.0
2022-09-09 10:00:00,160.99,161.9,160.94,161.6,19775.0,156.6063,157.4916,156.5577,157.1997,19775.0
2022-09-09 10:10:00,161.54,162.09,161.36,161.51,28735.0,157.1414,157.6764,156.9663,157.1122,28735.0
2022-09-09 10:20:00,161.48,161.59,161.07,161.4,19362.0,157.083,157.19,156.6842,157.0052,19362.0
2022-09-09 10:30:00,161.39,161.5,161.04,161.4,11170.0,156.9955,157.1025,156.655,157.0052,11170.0
2022-09-09 10:40:00,161.45,161.78,161.36,161.65,11289.0,157.0538,157.3748,156.9663,157.2484,11289.0
2022-09-09 10:50:00,161.63,161.64,161.34,161.51,12949.0,157.2289,157.2386,156.9468,157.1122,12949.0
2022-09-09 11:00:00,161.57,161.64,161.18,161.27,13030.0,157.1706,157.2386,156.7912,156.8787,13030.0
2022-09-09 11:10:00,161.27,161.59,161.07,161.51,9505.0,156.8787,157.19,156.6842,157.1122,9505.0
2022-09-09 11:20:00,161.44,161.86,161.36,161.85,8730.0,157.0441,157.4527,156.9663,157.4429,8730.0
2022-09-09 11:30:00,161.88,162.1,161.6,162.1,14155.0,157.4721,157.6861,157.1997,157.6861,14155.0
2022-09-09 11:40:00,162.15,162.26,162.06,162.23,7644.0,157.7348,157.8418,157.6472,157.8126,7644.0
2022-09-09 11:50:00,162.17,162.17,161.85,161.89,14508.0,157.7542,157.7542,157.4429,157.4818,14508.0
2022-09-09 12:00:00,161.86,161.92,161.39,161.61,12693.0,157.4527,157.511,156.9955,157.2095,12693.0
2022-09-09 12:10:00,161.65,161.82,161.61,161.75,5223.0,157.2484,157.4137,157.2095,157.3457,5223.0
2022-09-09 12:20:00,161.66,161.79,161.46,161.64,7502.0,157.2581,157.3846,157.0635,157.2386,7502.0
2022-09-09 12:30:00,161.69,161.89,161.66,161.8,7902.0,157.2873,157.4818,157.2581,157.3943,7902.0
2022-09-09 12:40:00,161.82,162.02,161.71,161.92,15311.0,157.4137,157.6083,157.3067,157.511,15311.0
2022-09-09 12:50:00,161.91,161.97,161.7,161.83,7818.0,157.5013,157.5597,157.297,157.4235,7818.0
2022-09-09 13:00:00,161.84,161.84,161.63,161.72,10071.0,157.4332,157.4332,157.2289,157.3165,10071.0
2022-09-09 13:10:00,161.74,162.11,161.69,161.98,16690.0,157.3359,157.6959,157.2873,157.5694,16690.0
2022-09-09 13:20:00,161.96,162.35,161.96,162.16,17203.0,157.5499,157.9293,157.5499,157.7445,17203.0
2022-09-09 13:30:00,162.15,162.42,162.15,162.33,9330.0,157.7348,157.9974,157.7348,157.9099,9330.0
2022-09-09 13:40:00,162.34,162.34,162.1,162.16,9605.0,157.9196,157.9196,157.6861,157.7445,9605.0
2022-09-09 13:50:00,162.15,162.26,162.05,162.24,5831.0,157.7348,157.8418,157.6375,157.8223,5831.0
2022-09-09 14:00:00,162.22,162.32,162.09,162.22,8952.0,157.8029,157.9001,157.6764,157.8029,8952.0
2022-09-09 14:10:00,162.25,162.59,162.22,162.56,6723.0,157.832,158.1628,157.8029,158.1336,6723.0
2022-09-09 14:20:00,162.58,162.76,162.57,162.76,8999.0,158.1531,158.3282,158.1433,158.3282,8999.0
2022-09-09 14:30:00,162.77,162.77,162.35,162.36,14244.0,158.3379,158.3379,157.9293,157.939,14244.0
2022-09-09 14:40:00,162.32,162.46,162.28,162.4,10113.0,157.9001,158.0363,157.8612,157.978,10113.0
2022-09-09 14:50:00,162.36,162.41,162.21,162.4,14487.0,157.939,157.9877,157.7931,157.978,14487.0
2022-09-09 15:00:00,162.38,162.5,162.17,162.23,44415.0,157.9585,158.0752,157.7542,157.8126,44415.0
2022-09-09 15:10:00,162.22,162.38,162.21,162.31,9572.0,157.8029,157.9585,157.7931,157.8904,9572.0
2022-09-09 15:20:00,162.29,162.39,162.14,162.23,13861.0,157.8709,157.9682,157.725,157.8126,13861.0
2022-09-09 15:30:00,162.25,162.32,162.0,162.14,16411.0,157.832,157.9001,157.5888,157.725,16411.0
2022-09-09 15:40:00,162.16,162.56,162.12,162.51,31686.0,157.7445,158.1336,157.7056,158.085,31686.0
2022-09-09 15:50:00,162.5,162.6,162.19,162.33,82575.0,158.0752,158.1725,157.7737,157.9099,82575.0
2022-09-12 09:30:00,163.95,165.0,163.31,163.68,43733.0,159.4857,160.5072,158.8632,159.2231,43733.0
2022-09-12 09:40:00,163.72,164.11,163.3,163.72,18862.0,159.262,159.6414,158.8534,159.262,18862.0
2022-09-12 09:50:00,163.8,164.54,163.7,164.53,28354.0,159.3398,160.0597,159.2426,160.05,28354.0
2022-09-12 10:00:00,164.65,164.65,163.59,163.69,23195.0,160.1667,160.1667,159.1356,159.2328,23195.0
2022-09-12 10:10:00,163.69,164.21,163.68,164.15,11007.0,159.2328,159.7387,159.2231,159.6803,11007.0
2022-09-12 10:20:00,164.13,164.17,163.69,163.85,16473.0,159.6608,159.6998,159.2328,159.3885,16473.0
2022-09-12 10:30:00,163.88,164.05,163.18,163.2,23581.0,159.4177,159.583,158.7367,158.7562,23581.0
2022-09-12 10:40:00,163.18,164.02,163.12,164.02,23253.0,158.7367,159.5538,158.6783,159.5538,23253.0
2022-09-12 10:50:00,164.1,164.2,163.62,163.71,16076.0,159.6317,159.7289,159.1647,159.2523,16076.0
2022-09-12 11:00:00,163.63,163.71,163.16,163.67,13760.0,159.1745,159.2523,158.7173,159.2134,13760.0
2022-09-12 11:10:00,163.67,163.76,163.39,163.73,15175.0,159.2134,159.3009,158.941,159.2717,15175.0
2022-09-12 11:20:00,163.69,164.18,163.61,164.17,15655.0,159.2328,159.7095,159.155,159.6998,15655.0
2022-09-12 11:30:00,164.17,164.19,163.66,163.83,14832.0,159.6998,159.7192,159.2036,159.369,14832.0
2022-09-12 11:40:00,163.9,164.18,163.85,163.9,11562.0,159.4371,159.7095,159.3885,159.4371,11562.0
2022-09-12 11:50:00,163.91,163.99,163.19,163.5,15590.0,159.4468,159.5247,158.7464,159.048,15590.0
2022-09-12 12:00:00,163.48,163.64,163.17,163.25,11806.0,159.0285,159.1842,158.727,158.8048,11806.0
2022-09-12 12:10:00,163.22,163.47,163.08,163.17,12663.0,158.7756,159.0188,158.6394,158.727,12663.0
2022-09-12 12:20:00,163.1,163.41,162.94,163.23,12070.0,158.6589,158.9605,158.5032,158.7854,12070.0
2022-09-12 12:30:00,163.29,163.41,163.14,163.4,6223.0,158.8437,158.9605,158.6978,158.9507,6223.0
2022-09-12 12:40:00,163.47,163.57,163.27,163.35,6829.0,159.0188,159.1161,158.8243,158.9021,6829.0
2022-09-12 12:50:00,163.4,163.61,163.36,163.58,7201.0,158.9507,159.155,158.9118,159.1258,7201.0
2022-09-12 13:00:00,163.53,163.74,163.23,163.72,14133.0,159.0772,159.2815,158.7854,159.262,14133.0
2022-09-12 13:10:00,163.73,163.8,163.64,163.64,8328.0,159.2717,159.3398,159.1842,159.1842,8328.0
2022-09-12 13:20:00,163.64,163.72,163.44,163.72,6811.0,159.1842,159.262,158.9896,159.262,6811.0
2022-09-12 13:30:00,163.77,163.77,163.62,163.65,6311.0,159.3106,159.3106,159.1647,159.1939,6311.0
2022-09-12 13:40:00,163.63,163.67,163.44,163.6,11317.0,159.1745,159.2134,158.9896,159.1453,11317.0
2022-09-12 13:50:00,163.59,163.73,163.55,163.63,7421.0,159.1356,159.2717,159.0966,159.1745,7421.0
2022-09-12 14:00:00,163.64,163.69,163.3,163.35,10296.0,159.1842,159.2328,158.8534,158.9021,10296.0
2022-09-12 14:10:00,163.32,163.57,163.18,163.33,15060.0,158.8729,159.1161,158.7367,158.8826,15060.0
2022-09-12 14:20:00,163.29,163.34,162.98,163.17,34147.0,158.8437,158.8924,158.5422,158.727,34147.0
2022-09-12 14:30:00,163.19,163.2,162.8,162.95,9961.0,158.7464,158.7562,158.3671,158.513,9961.0
2022-09-12 14:40:00,162.89,163.31,162.82,163.31,9693.0,158.4546,158.8632,158.3865,158.8632,9693.0
2022-09-12 14:50:00,163.32,163.38,163.12,163.12,8335.0,158.8729,158.9313,158.6783,158.6783,8335.0
2022-09-12 15:00:00,163.17,163.46,163.16,163.44,10695.0,158.727,159.0091,158.7173,158.9896,10695.0
2022-09-12 15:10:00,163.41,163.51,163.33,163.42,26499.0,158.9605,159.0577,158.8826,158.9702,26499.0
2022-09-12 15:20:00,163.45,163.53,163.16,163.16,20959.0,158.9994,159.0772,158.7173,158.7173,20959.0
2022-09-12 15:30:00,163.08,163.16,162.9,163.13,20330.0,158.6394,158.7173,158.4643,158.6881,20330.0
2022-09-12 15:40:00,163.13,163.37,163.02,163.31,26131.0,158.6881,158.9215,158.5811,158.8632,26131.0
2022-09-12 15:50:00,163.28,163.83,163.24,163.8,135316.0,158.834,159.369,158.7951,159.3398,135316.0
2022-09-13 09:30:00,159.28,160.52,158.32,160.0,55342.0,154.9429,156.1491,154.009,155.6433,55342.0
2022-09-13 09:40:00,160.0,160.88,159.95,160.4,32002.0,155.6433,156.4993,155.5947,156.0324,32002.0
2022-09-13 09:50:00,160.42,161.25,160.42,160.86,44408.0,156.0519,156.8593,156.0519,156.4799,44408.0
2022-09-13 10:00:00,160.78,161.11,160.59,161.09,34238.0,156.4021,156.7231,156.2172,156.7036,34238.0
2022-09-13 10:10:00,161.15,161.75,161.01,161.56,29251.0,156.762,157.3457,156.6258,157.1608,29251.0
2022-09-13 10:20:00,161.52,161.58,160.49,160.56,38568.0,157.1219,157.1803,156.12,156.1881,38568.0
2022-09-13 10:30:00,160.51,160.63,159.88,159.89,19618.0,156.1394,156.2561,155.5266,155.5363,19618.0
2022-09-13 10:40:00,159.95,159.95,159.3,159.37,10099.0,155.5947,155.5947,154.9624,155.0305,10099.0
2022-09-13 10:50:00,159.31,159.36,158.98,159.15,17134.0,154.9721,155.0207,154.6511,154.8164,17134.0
2022-09-13 11:00:00,159.1,159.45,158.84,158.95,16894.0,154.7678,155.1083,154.5149,154.6219,16894.0
2022-09-13 11:10:00,158.95,159.35,158.83,159.15,12134.0,154.6219,155.011,154.5052,154.8164,12134.0
2022-09-13 11:20:00,159.22,159.57,159.17,159.55,13214.0,154.8845,155.225,154.8359,155.2056,13214.0
2022-09-13 11:30:00,159.57,160.24,159.54,160.22,10571.0,155.225,155.8768,155.1958,155.8573,10571.0
2022-09-13 11:40:00,160.21,160.21,159.63,159.65,9079.0,155.8476,155.8476,155.2834,155.3028,9079.0
2022-09-13 11:50:00,159.63,160.12,159.55,160.12,11118.0,155.2834,155.76,155.2056,155.76,11118.0
2022-09-13 12:00:00,160.07,160.79,160.03,160.64,11413.0,155.7114,156.4118,155.6725,156.2659,11413.0
2022-09-13 12:10:00,160.67,161.08,160.59,160.9,39983.0,156.2951,156.6939,156.2172,156.5188,39983.0
2022-09-13 12:20:00,160.9,160.91,160.31,160.37,20408.0,156.5188,156.5285,155.9449,156.0032,20408.0
2022-09-13 12:30:00,160.37,160.59,160.2,160.35,11901.0,156.0032,156.2172,155.8379,155.9838,11901.0
2022-09-13 12:40:00,160.37,160.6,160.37,160.57,14608.0,156.0032,156.227,156.0032,156.1978,14608.0
2022-09-13 12:50:00,160.54,160.55,160.18,160.18,13303.0,156.1686,156.1783,155.8184,155.8184,13303.0
2022-09-13 13:00:00,160.18,160.46,160.07,160.31,15885.0,155.8184,156.0908,155.7114,155.9449,15885.0
2022-09-13 13:10:00,160.31,160.46,160.14,160.15,9038.0,155.9449,156.0908,155.7795,155.7892,9038.0
2022-09-13 13:20:00,160.14,160.38,160.05,160.38,11892.0,155.7795,156.013,155.6919,156.013,11892.0
2022-09-13 13:30:00,160.39,160.48,160.08,160.2,11789.0,156.0227,156.1102,155.7211,155.8379,11789.0
2022-09-13 13:40:00,160.15,160.22,159.91,160.05,17627.0,155.7892,155.8573,155.5558,155.6919,17627.0
2022-09-13 13:50:00,160.07,160.1,159.9,160.03,11752.0,155.7114,155.7406,155.546,155.6725,11752.0
2022-09-13 14:00:00,160.05,160.06,159.7,159.76,14374.0,155.6919,155.7017,155.3515,155.4098,14374.0
2022-09-13 14:10:00,159.74,159.92,159.57,159.86,24478.0,155.3904,155.5655,155.225,155.5071,24478.0
2022-09-13 14:20:00,159.85,159.89,159.44,159.58,10283.0,155.4974,155.5363,155.0986,155.2347,10283.0
2022-09-13 14:30:00,159.59,159.64,159.4,159.45,13047.0,155.2445,155.2931,155.0596,155.1083,13047.0
2022-09-13 14:40:00,159.46,159.53,159.12,159.16,17953.0,155.118,155.1861,154.7873,154.8262,17953.0
2022-09-13 14:50:00,159.17,159.17,158.83,158.94,16958.0,154.8359,154.8359,154.5052,154.6122,16958.0
2022-09-13 15:00:00,158.92,159.17,158.43,158.43,26741.0,154.5927,154.8359,154.1161,154.1161,26741.0
2022-09-13 15:10:00,158.46,158.46,158.04,158.04,27106.0,154.1452,154.1452,153.7367,153.7367,27106.0
2022-09-13 15:20:00,158.05,158.1,157.81,157.87,32120.0,153.7464,153.795,153.5129,153.5713,32120.0
2022-09-13 15:30:00,157.89,157.89,157.04,157.56,58955.0,153.5908,153.5908,152.7639,153.2697,58955.0
2022-09-13 15:40:00,157.53,157.73,157.18,157.37,69179.0,153.2406,153.4351,152.9001,153.0849,69179.0
2022-09-13 15:50:00,157.38,158.29,157.37,157.86,144092.0,153.0946,153.9799,153.0849,153.5616,144092.0
2022-09-14 09:30:00,158.08,158.13,156.85,157.61,31864.0,153.7756,153.8242,152.5791,153.3184,31864.0
2022-09-14 09:40:00,157.53,158.41,157.32,158.03,47420.0,153.2406,154.0966,153.0363,153.7269,47420.0
2022-09-14 09:50:00,158.03,158.26,157.83,158.26,22560.0,153.7269,153.9507,153.5324,153.9507,22560.0
2022-09-14 10:00:00,158.18,158.85,158.18,158.39,14920.0,153.8729,154.5246,153.8729,154.0771,14920.0
2022-09-14 10:10:00,158.26,158.75,158.08,158.11,20697.0,153.9507,154.4273,153.7756,153.8048,20697.0
2022-09-14 10:20:00,158.12,158.19,156.75,156.75,27744.0,153.8145,153.8826,152.4818,152.4818,27744.0
2022-09-14 10:30:00,156.65,158.04,156.64,157.99,14648.0,152.3845,153.7367,152.3748,153.688,14648.0
2022-09-14 10:40:00,157.96,158.71,157.88,158.56,18231.0,153.6589,154.3884,153.581,154.2425,18231.0
2022-09-14 10:50:00,158.63,159.57,158.63,159.45,20049.0,154.3106,155.225,154.3106,155.1083,20049.0
2022-09-14 11:00:00,159.44,160.2,159.14,160.2,14004.0,155.0986,155.8379,154.8067,155.8379,14004.0
2022-09-14 11:10:00,160.2,160.28,159.83,159.95,22855.0,155.8379,155.9157,155.4779,155.5947,22855.0
2022-09-14 11:20:00,159.91,160.06,159.78,159.86,12485.0,155.5558,155.7017,155.4293,155.5071,12485.0
2022-09-14 11:30:00,159.92,160.27,159.81,160.22,25770.0,155.5655,155.906,155.4585,155.8573,25770.0
2022-09-14 11:40:00,160.25,160.9,160.23,160.87,17962.0,155.8865,156.5188,155.867,156.4896,17962.0
2022-09-14 11:50:00,160.84,160.96,160.53,160.77,16918.0,156.4604,156.5772,156.1589,156.3923,16918.0
2022-09-14 12:00:00,160.81,160.86,160.4,160.52,14320.0,156.4312,156.4799,156.0324,156.1491,14320.0
2022-09-14 12:10:00,160.51,160.82,160.45,160.79,22569.0,156.1394,156.441,156.0811,156.4118,22569.0
2022-09-14 12:20:00,160.78,161.08,160.66,160.95,20352.0,156.4021,156.6939,156.2853,156.5674,20352.0
2022-09-14 12:30:00,161.02,161.57,160.89,161.55,29322.0,156.6355,157.1706,156.5091,157.1511,29322.0
2022-09-14 12:40:00,161.51,161.63,161.44,161.59,27556.0,157.1122,157.2289,157.0441,157.19,27556.0
2022-09-14 12:50:00,161.57,161.77,161.55,161.65,11000.0,157.1706,157.3651,157.1511,157.2484,11000.0
2022-09-14 13:00:00,161.7,161.93,161.7,161.87,18937.0,157.297,157.5208,157.297,157.4624,18937.0
2022-09-14 13:10:00,161.88,162.2,161.86,162.07,54745.0,157.4721,157.7834,157.4527,157.6569,54745.0
2022-09-14 13:20:00,162.12,162.2,162.0,162.04,9095.0,157.7056,157.7834,157.5888,157.6278,9095.0
2022-09-14 13:30:00,162.05,162.09,161.56,161.63,15672.0,157.6375,157.6764,157.1608,157.2289,15672.0
2022-09-14 13:40:00,161.6,161.76,161.11,161.27,13803.0,157.1997,157.3554,156.7231,156.8787,13803.0
2022-09-14 13:50:00,161.27,161.54,161.17,161.17,28852.0,156.8787,157.1414,156.7814,156.7814,28852.0
2022-09-14 14:00:00,161.19,161.27,160.81,160.95,11085.0,156.8009,156.8787,156.4312,156.5674,11085.0
2022-09-14 14:10:00,160.98,161.14,160.9,161.12,9769.0,156.5966,156.7523,156.5188,156.7328,9769.0
2022-09-14 14:20:00,161.19,161.19,160.82,160.92,29212.0,156.8009,156.8009,156.441,156.5383,29212.0
2022-09-14 14:30:00,160.91,161.75,160.88,161.65,11984.0,156.5285,157.3457,156.4993,157.2484,11984.0
2022-09-14 14:40:00,161.64,161.74,161.35,161.64,16488.0,157.2386,157.3359,156.9565,157.2386,16488.0
2022-09-14 14:50:00,161.59,161.69,161.16,161.31,13982.0,157.19,157.2873,156.7717,156.9176,13982.0
2022-09-14 15:00:00,161.28,161.55,161.25,161.54,12345.0,156.8885,157.1511,156.8593,157.1414,12345.0
2022-09-14 15:10:00,161.61,161.61,160.72,160.91,18402.0,157.2095,157.2095,156.3437,156.5285,18402.0
2022-09-14 15:20:00,160.89,161.07,160.72,161.01,23408.0,156.5091,156.6842,156.3437,156.6258,23408.0
2022-09-14 15:30:00,160.99,161.36,160.66,161.11,28407.0,156.6063,156.9663,156.2853,156.7231,28407.0
2022-09-14 15:40:00,161.09,161.82,161.03,161.64,36989.0,156.7036,157.4137,156.6453,157.2386,36989.0
2022-09-14 15:50:00,161.65,162.68,161.65,162.55,146191.0,157.2484,158.2503,157.2484,158.1239,146191.0
2022-09-15 09:30:00,163.44,165.6,163.44,165.32,90043.0,158.9896,161.0908,158.9896,160.8184,90043.0
2022-09-15 09:40:00,165.28,166.4,165.15,166.13,91343.0,160.7795,161.869,160.6531,161.6064,91343.0
2022-09-15 09:50:00,166.22,166.55,165.77,165.96,34293.0,161.6939,162.015,161.2562,161.441,34293.0
2022-09-15 10:00:00,165.92,166.32,165.83,165.83,22524.0,161.4021,161.7912,161.3146,161.3146,22524.0
2022-09-15 10:10:00,165.92,166.16,165.62,165.62,21571.0,161.4021,161.6356,161.1103,161.1103,21571.0
2022-09-15 10:20:00,165.66,165.68,165.27,165.33,16523.0,161.1492,161.1686,160.7698,160.8282,16523.0
2022-09-15 10:30:00,165.21,165.64,164.87,165.42,42946.0,160.7114,161.1297,160.3807,160.9157,42946.0
2022-09-15 10:40:00,165.42,165.71,165.11,165.13,35426.0,160.9157,161.1978,160.6142,160.6336,35426.0
2022-09-15 10:50:00,165.01,165.01,164.16,164.28,22279.0,160.5169,160.5169,159.69,159.8068,22279.0
2022-09-15 11:00:00,164.16,164.56,164.14,164.29,25492.0,159.69,160.0791,159.6706,159.8165,25492.0
2022-09-15 11:10:00,164.24,164.24,163.72,164.18,18608.0,159.7679,159.7679,159.262,159.7095,18608.0
2022-09-15 11:20:00,164.24,164.61,164.24,164.36,18674.0,159.7679,160.1278,159.7679,159.8846,18674.0
2022-09-15 11:30:00,164.39,164.45,164.05,164.13,24629.0,159.9138,159.9721,159.583,159.6608,24629.0
2022-09-15 11:40:00,164.16,164.33,164.01,164.14,22261.0,159.69,159.8554,159.5441,159.6706,22261.0
2022-09-15 11:50:00,164.05,164.05,163.19,163.32,15477.0,159.583,159.583,158.7464,158.8729,15477.0
2022-09-15 12:00:00,163.33,163.61,162.91,162.92,14075.0,158.8826,159.155,158.4741,158.4838,14075.0
2022-09-15 12:10:00,162.89,163.01,162.67,162.98,24790.0,158.4546,158.5713,158.2406,158.5422,24790.0
2022-09-15 12:20:00,162.94,163.02,162.62,162.66,8223.0,158.5032,158.5811,158.192,158.2309,8223.0
2022-09-15 12:30:00,162.63,163.04,162.61,163.02,8502.0,158.2017,158.6005,158.1822,158.5811,8502.0
2022-09-15 12:40:00,163.02,163.14,162.92,163.0,9006.0,158.5811,158.6978,158.4838,158.5616,9006.0
2022-09-15 12:50:00,163.04,163.47,163.04,163.39,10479.0,158.6005,159.0188,158.6005,158.941,10479.0
2022-09-15 13:00:00,163.57,164.25,163.57,163.84,13428.0,159.1161,159.7776,159.1161,159.3787,13428.0
2022-09-15 13:10:00,163.9,163.99,163.56,163.88,7867.0,159.4371,159.5247,159.1064,159.4177,7867.0
2022-09-15 13:20:00,163.77,164.09,163.76,163.82,10105.0,159.3106,159.6219,159.3009,159.3593,10105.0
2022-09-15 13:30:00,163.79,163.79,163.48,163.58,6082.0,159.3301,159.3301,159.0285,159.1258,6082.0
2022-09-15 13:40:00,163.58,163.58,163.3,163.47,6778.0,159.1258,159.1258,158.8534,159.0188,6778.0
2022-09-15 13:50:00,163.44,163.44,163.26,163.39,8085.0,158.9896,158.9896,158.8145,158.941,8085.0
2022-09-15 14:00:00,163.36,163.36,162.58,162.64,10673.0,158.9118,158.9118,158.1531,158.2114,10673.0
2022-09-15 14:10:00,162.66,163.26,162.6,163.16,11524.0,158.2309,158.8145,158.1725,158.7173,11524.0
2022-09-15 14:20:00,163.12,163.27,162.89,163.25,9425.0,158.6783,158.8243,158.4546,158.8048,9425.0
2022-09-15 14:30:00,163.23,163.39,162.93,163.06,10594.0,158.7854,158.941,158.4935,158.62,10594.0
2022-09-15 14:40:00,163.05,163.08,162.58,162.58,13374.0,158.6103,158.6394,158.1531,158.1531,13374.0
2022-09-15 14:50:00,162.57,162.74,162.51,162.59,8637.0,158.1433,158.3087,158.085,158.1628,8637.0
2022-09-15 15:00:00,162.59,162.63,162.26,162.47,18111.0,158.1628,158.2017,157.8418,158.046,18111.0
2022-09-15 15:10:00,162.47,162.47,161.86,161.96,18872.0,158.046,158.046,157.4527,157.5499,18872.0
2022-09-15 15:20:00,161.98,162.22,161.73,162.04,22218.0,157.5694,157.8029,157.3262,157.6278,22218.0
2022-09-15 15:30:00,162.01,162.43,161.95,162.34,31396.0,157.5986,158.0071,157.5402,157.9196,31396.0
2022-09-15 15:40:00,162.33,162.48,162.11,162.37,39241.0,157.9099,158.0558,157.6959,157.9488,39241.0
2022-09-15 15:50:00,162.47,162.98,162.3,162.56,115659.0,158.046,158.5422,157.8807,158.1336,115659.0
2022-09-16 09:30:00,160.32,160.32,158.26,158.66,360936.0,155.9546,155.9546,153.9507,154.3398,360936.0
2022-09-16 09:40:00,158.46,158.46,156.74,156.84,44469.0,154.1452,154.1452,152.4721,152.5693,44469.0
2022-09-16 09:50:00,156.94,157.07,155.92,156.43,29373.0,152.6666,152.7931,151.6744,152.1705,29373.0
2022-09-16 10:00:00,156.45,157.76,156.39,157.17,29515.0,152.19,153.4643,152.1316,152.8904,29515.0
2022-09-16 10:10:00,157.21,158.33,157.16,157.78,20752.0,152.9293,154.0188,152.8806,153.4838,20752.0
2022-09-16 10:20:00,157.71,157.99,157.32,157.33,22602.0,153.4157,153.688,153.0363,153.046,22602.0
2022-09-16 10:30:00,157.38,157.94,157.28,157.64,18745.0,153.0946,153.6394,152.9974,153.3476,18745.0
2022-09-16 10:40:00,157.65,157.83,157.17,157.25,11093.0,153.3573,153.5324,152.8904,152.9682,11093.0
2022-09-16 10:50:00,157.28,157.66,156.92,157.09,14064.0,152.9974,153.367,152.6472,152.8125,14064.0
2022-09-16 11:00:00,156.99,157.41,156.95,156.95,19702.0,152.7153,153.1238,152.6764,152.6764,19702.0
2022-09-16 11:10:00,156.9,157.22,156.48,156.89,23228.0,152.6277,152.939,152.2192,152.618,23228.0
2022-09-16 11:20:00,156.89,156.89,155.86,155.98,30049.0,152.618,152.618,151.616,151.7328,30049.0
2022-09-16 11:30:00,155.96,156.37,155.55,155.63,20088.0,151.7133,152.1121,151.3145,151.3923,20088.0
2022-09-16 11:40:00,155.66,156.26,155.62,156.13,12988.0,151.4215,152.0051,151.3826,151.8787,12988.0
2022-09-16 11:50:00,156.16,156.21,155.82,155.94,34325.0,151.9079,151.9565,151.5771,151.6939,34325.0
2022-09-16 12:00:00,155.97,156.08,155.71,155.72,28125.0,151.723,151.83,151.4701,151.4798,28125.0
2022-09-16 12:10:00,155.72,155.84,155.44,155.47,22845.0,151.4798,151.5966,151.2075,151.2367,22845.0
2022-09-16 12:20:00,155.47,155.47,155.16,155.36,25050.0,151.2367,151.2367,150.9351,151.1296,25050.0
2022-09-16 12:30:00,155.33,155.43,155.09,155.13,22903.0,151.1005,151.1977,150.867,150.9059,22903.0
2022-09-16 12:40:00,155.14,155.48,155.13,155.41,22628.0,150.9156,151.2464,150.9059,151.1783,22628.0
2022-09-16 12:50:00,155.43,155.44,155.16,155.37,10887.0,151.1977,151.2075,150.9351,151.1394,10887.0
2022-09-16 13:00:00,155.35,155.35,154.4,154.48,39734.0,151.1199,151.1199,150.1958,150.2736,39734.0
2022-09-16 13:10:00,154.53,154.86,154.46,154.48,27470.0,150.3222,150.6433,150.2542,150.2736,27470.0
2022-09-16 13:20:00,154.47,154.52,154.11,154.38,28694.0,150.2639,150.3125,149.9137,150.1763,28694.0
2022-09-16 13:30:00,154.37,154.5,153.96,154.4,33999.0,150.1666,150.2931,149.7678,150.1958,33999.0
2022-09-16 13:40:00,154.42,154.79,154.35,154.46,25386.0,150.2152,150.5752,150.1471,150.2542,25386.0
2022-09-16 13:50:00,154.49,154.5,154.27,154.41,27158.0,150.2833,150.2931,150.0693,150.2055,27158.0
2022-09-16 14:00:00,154.42,154.44,154.03,154.16,31932.0,150.2152,150.2347,149.8359,149.9623,31932.0
2022-09-16 14:10:00,154.19,154.26,153.44,153.51,27502.0,149.9915,150.0596,149.2619,149.33,27502.0
2022-09-16 14:20:00,153.56,153.84,153.28,153.73,40028.0,149.3787,149.651,149.1063,149.544,40028.0
2022-09-16 14:30:00,153.77,154.02,153.54,153.64,22630.0,149.5829,149.8261,149.3592,149.4565,22630.0
2022-09-16 14:40:00,153.65,154.19,153.58,154.19,30902.0,149.4662,149.9915,149.3981,149.9915,30902.0
2022-09-16 14:50:00,154.02,154.37,153.96,154.32,33885.0,149.8261,150.1666,149.7678,150.118,33885.0
2022-09-16 15:00:00,154.32,155.02,154.3,154.85,42297.0,150.118,150.7989,150.0985,150.6335,42297.0
2022-09-16 15:10:00,154.85,154.86,154.23,154.35,26631.0,150.6335,150.6433,150.0304,150.1471,26631.0
2022-09-16 15:20:00,154.39,154.86,154.29,154.4,22373.0,150.1861,150.6433,150.0888,150.1958,22373.0
2022-09-16 15:30:00,154.4,154.58,154.02,154.53,51377.0,150.1958,150.3709,149.8261,150.3222,51377.0
2022-09-16 15:40:00,154.57,154.88,154.21,154.45,101389.0,150.3612,150.6627,150.011,150.2444,101389.0
2022-09-16 15:50:00,154.49,155.28,154.48,154.91,233932.0,150.2833,151.0518,150.2736,150.6919,233932.0
2022-09-19 09:30:00,152.72,155.97,152.65,155.67,51890.0,148.5615,151.723,148.4934,151.4312,51890.0
2022-09-19 09:40:00,155.8,157.21,155.7,156.64,137295.0,151.5577,152.9293,151.4604,152.3748,137295.0
2022-09-19 09:50:00,156.59,157.38,156.5,157.36,41366.0,152.3262,153.0946,152.2386,153.0752,41366.0
2022-09-19 10:00:00,157.36,157.36,156.77,157.02,25767.0,153.0752,153.0752,152.5013,152.7444,25767.0
2022-09-19 10:10:00,157.01,157.88,156.95,157.15,28849.0,152.7347,153.581,152.6764,152.8709,28849.0
2022-09-19 10:20:00,157.12,157.39,156.82,157.21,28926.0,152.8417,153.1044,152.5499,152.9293,28926.0
2022-09-19 10:30:00,157.21,157.7,156.84,157.45,23918.0,152.9293,153.4059,152.5693,153.1627,23918.0
2022-09-19 10:40:00,157.45,158.22,157.45,158.0,26535.0,153.1627,153.9118,153.1627,153.6978,26535.0
2022-09-19 10:50:00,158.0,158.11,157.48,157.53,27903.0,153.6978,153.8048,153.1919,153.2406,27903.0
2022-09-19 11:00:00,157.55,157.84,157.39,157.48,25923.0,153.26,153.5421,153.1044,153.1919,25923.0
2022-09-19 11:10:00,157.48,157.77,157.27,157.44,26651.0,153.1919,153.474,152.9876,153.153,26651.0
2022-09-19 11:20:00,157.44,157.46,157.07,157.17,32019.0,153.153,153.1725,152.7931,152.8904,32019.0
2022-09-19 11:30:00,157.2,157.23,156.8,157.0,15931.0,152.9195,152.9487,152.5304,152.725,15931.0
2022-09-19 11:40:00,156.96,157.4,156.96,157.37,20651.0,152.6861,153.1141,152.6861,153.0849,20651.0
2022-09-19 11:50:00,157.35,157.45,156.99,156.99,15985.0,153.0655,153.1627,152.7153,152.7153,15985.0
2022-09-19 12:00:00,156.96,157.27,156.82,157.17,32000.0,152.6861,152.9876,152.5499,152.8904,32000.0
2022-09-19 12:10:00,157.29,157.39,157.07,157.35,15866.0,153.0071,153.1044,152.7931,153.0655,15866.0
2022-09-19 12:20:00,157.3,157.33,156.96,157.25,25795.0,153.0168,153.046,152.6861,152.9682,25795.0
2022-09-19 12:30:00,157.23,157.41,157.15,157.33,21722.0,152.9487,153.1238,152.8709,153.046,21722.0
2022-09-19 12:40:00,157.27,157.27,157.04,157.06,8207.0,152.9876,152.9876,152.7639,152.7834,8207.0
2022-09-19 12:50:00,157.1,157.28,157.1,157.2,8474.0,152.8223,152.9974,152.8223,152.9195,8474.0
2022-09-19 13:00:00,157.2,157.2,156.85,157.0,11225.0,152.9195,152.9195,152.5791,152.725,11225.0
2022-09-19 13:10:00,157.02,157.04,156.82,156.98,7703.0,152.7444,152.7639,152.5499,152.7055,7703.0
2022-09-19 13:20:00,156.94,157.08,156.86,157.06,9224.0,152.6666,152.8028,152.5888,152.7834,9224.0
2022-09-19 13:30:00,157.01,157.11,156.59,156.82,19818.0,152.7347,152.832,152.3262,152.5499,19818.0
2022-09-19 13:40:00,156.82,157.09,156.81,156.97,9412.0,152.5499,152.8125,152.5402,152.6958,9412.0
2022-09-19 13:50:00,156.83,156.86,156.71,156.71,8378.0,152.5596,152.5888,152.4429,152.4429,8378.0
2022-09-19 14:00:00,156.79,156.84,156.59,156.79,8005.0,152.5207,152.5693,152.3262,152.5207,8005.0
2022-09-19 14:10:00,156.68,156.75,156.53,156.56,14512.0,152.4137,152.4818,152.2678,152.297,14512.0
2022-09-19 14:20:00,156.6,156.6,156.34,156.48,18413.0,152.3359,152.3359,152.083,152.2192,18413.0
2022-09-19 14:30:00,156.47,157.07,156.45,156.98,17507.0,152.2094,152.7931,152.19,152.7055,17507.0
2022-09-19 14:40:00,156.95,157.0,156.85,156.88,10413.0,152.6764,152.725,152.5791,152.6083,10413.0
2022-09-19 14:50:00,156.88,157.07,156.88,157.03,18329.0,152.6083,152.7931,152.6083,152.7542,18329.0
2022-09-19 15:00:00,157.06,157.37,157.01,157.35,20511.0,152.7834,153.0849,152.7347,153.0655,20511.0
2022-09-19 15:10:00,157.36,157.78,157.26,157.64,32633.0,153.0752,153.4838,152.9779,153.3476,32633.0
2022-09-19 15:20:00,157.64,157.95,157.59,157.83,31996.0,153.3476,153.6491,153.2989,153.5324,31996.0
2022-09-19 15:30:00,157.85,158.07,157.82,158.0,39375.0,153.5518,153.7659,153.5227,153.6978,39375.0
2022-09-19 15:40:00,158.01,158.17,157.56,157.57,48881.0,153.7075,153.8631,153.2697,153.2795,48881.0
2022-09-19 15:50:00,157.61,157.69,157.2,157.33,155683.0,153.3184,153.3962,152.9195,153.046,155683.0
2022-09-20 09:30:00,156.72,158.41,156.35,156.89,67019.0,152.4526,154.0966,152.0927,152.618,67019.0
2022-09-20 09:40:00,156.92,157.55,156.91,157.16,43498.0,152.6472,153.26,152.6374,152.8806,43498.0
2022-09-20 09:50:00,157.12,157.13,156.66,156.87,35170.0,152.8417,152.8515,152.3943,152.5985,35170.0
2022-09-20 10:00:00,156.82,157.77,156.82,157.67,71563.0,152.5499,153.474,152.5499,153.3767,71563.0
2022-09-20 10:10:00,157.74,158.0,156.81,156.81,71394.0,153.4448,153.6978,152.5402,152.5402,71394.0
2022-09-20 10:20:00,156.78,157.13,156.62,156.76,24338.0,152.511,152.8515,152.3553,152.4915,24338.0
2022-09-20 10:30:00,156.72,156.75,156.3,156.41,16362.0,152.4526,152.4818,152.0441,152.1511,16362.0
2022-09-20 10:40:00,156.44,156.84,156.27,156.49,35050.0,152.1802,152.5693,152.0149,152.2289,35050.0
2022-09-20 10:50:00,156.46,157.29,156.44,157.22,22051.0,152.1997,153.0071,152.1802,152.939,22051.0
2022-09-20 11:00:00,157.24,157.5,157.09,157.22,23871.0,152.9585,153.2114,152.8125,152.939,23871.0
2022-09-20 11:10:00,157.22,157.29,157.03,157.2,13294.0,152.939,153.0071,152.7542,152.9195,13294.0
2022-09-20 11:20:00,157.2,157.41,157.05,157.27,7823.0,152.9195,153.1238,152.7736,152.9876,7823.0
2022-09-20 11:30:00,157.35,157.46,157.18,157.43,12085.0,153.0655,153.1725,152.9001,153.1433,12085.0
2022-09-20 11:40:00,157.4,157.5,157.29,157.47,11598.0,153.1141,153.2114,153.0071,153.1822,11598.0
2022-09-20 11:50:00,157.43,157.72,157.24,157.68,9785.0,153.1433,153.4254,152.9585,153.3865,9785.0
2022-09-20 12:00:00,157.71,158.0,157.66,157.72,23929.0,153.4157,153.6978,153.367,153.4254,23929.0
2022-09-20 12:10:00,157.72,157.74,157.38,157.41,9750.0,153.4254,153.4448,153.0946,153.1238,9750.0
2022-09-20 12:20:00,157.44,157.48,157.15,157.21,13805.0,153.153,153.1919,152.8709,152.9293,13805.0
2022-09-20 12:30:00,157.21,157.21,156.73,156.85,15678.0,152.9293,152.9293,152.4623,152.5791,15678.0
2022-09-20 12:40:00,156.84,156.88,156.64,156.72,16158.0,152.5693,152.6083,152.3748,152.4526,16158.0
2022-09-20 12:50:00,156.71,156.74,156.56,156.69,15003.0,152.4429,152.4721,152.297,152.4234,15003.0
2022-09-20 13:00:00,156.69,156.69,156.32,156.54,14010.0,152.4234,152.4234,152.0635,152.2775,14010.0
2022-09-20 13:10:00,156.56,156.61,156.32,156.36,16331.0,152.297,152.3456,152.0635,152.1024,16331.0
2022-09-20 13:20:00,156.39,156.6,156.26,156.26,26948.0,152.1316,152.3359,152.0051,152.0051,26948.0
2022-09-20 13:30:00,156.26,156.26,155.84,155.98,18003.0,152.0051,152.0051,151.5966,151.7328,18003.0
2022-09-20 13:40:00,156.0,156.33,155.88,156.09,13308.0,151.7522,152.0732,151.6355,151.8398,13308.0
2022-09-20 13:50:00,156.06,156.06,155.52,155.66,21326.0,151.8106,151.8106,151.2853,151.4215,21326.0
2022-09-20 14:00:00,155.64,155.72,155.35,155.48,64713.0,151.402,151.4798,151.1199,151.2464,64713.0
2022-09-20 14:10:00,155.5,155.53,154.84,155.35,56411.0,151.2658,151.295,150.6238,151.1199,56411.0
2022-09-20 14:20:00,155.3,155.55,155.23,155.43,33002.0,151.0713,151.3145,151.0032,151.1977,33002.0
2022-09-20 14:30:00,155.43,155.47,155.14,155.3,19955.0,151.1977,151.2367,150.9156,151.0713,19955.0
2022-09-20 14:40:00,155.31,155.97,154.88,155.88,35675.0,151.081,151.723,150.6627,151.6355,35675.0
2022-09-20 14:50:00,155.86,156.0,155.69,155.88,38617.0,151.616,151.7522,151.4507,151.6355,38617.0
2022-09-20 15:00:00,155.89,156.19,155.85,155.91,22126.0,151.6452,151.937,151.6063,151.6647,22126.0
2022-09-20 15:10:00,155.92,156.14,155.9,156.14,35523.0,151.6744,151.8884,151.6549,151.8884,35523.0
2022-09-20 15:20:00,156.15,156.87,156.11,156.75,43109.0,151.8981,152.5985,151.8592,152.4818,43109.0
2022-09-20 15:30:00,156.73,157.27,156.54,157.24,45444.0,152.4623,152.9876,152.2775,152.9585,45444.0
2022-09-20 15:40:00,157.26,157.81,157.17,157.48,60856.0,152.9779,153.5129,152.8904,153.1919,60856.0
2022-09-20 15:50:00,157.48,157.58,156.89,157.01,101284.0,153.1919,153.2892,152.618,152.7347,101284.0
2022-09-21 09:30:00,156.31,156.5,153.87,154.28,80250.0,152.0538,152.2386,149.6802,150.0791,80250.0
2022-09-21 09:40:00,154.21,154.36,152.42,152.42,77771.0,150.011,150.1569,148.2697,148.2697,77771.0
2022-09-21 09:50:00,152.4,152.58,150.66,150.84,57987.0,148.2502,148.4253,146.5576,146.7327,57987.0
2022-09-21 10:00:00,150.84,150.91,149.75,149.87,107981.0,146.7327,146.8008,145.6724,145.7891,107981.0
2022-09-21 10:10:00,149.78,150.08,149.3,149.9,65569.0,145.7016,145.9934,145.2347,145.8183,65569.0
2022-09-21 10:20:00,149.98,150.63,149.86,150.44,95764.0,145.8961,146.5284,145.7794,146.3436,95764.0
2022-09-21 10:30:00,150.48,151.08,149.99,150.88,53696.0,146.3825,146.9662,145.9059,146.7716,53696.0
2022-09-21 10:40:00,150.86,151.06,149.97,150.13,69404.0,146.7522,146.9467,145.8864,146.0421,69404.0
2022-09-21 10:50:00,150.11,151.83,150.05,151.65,24334.0,146.0226,147.6958,145.9642,147.5207,24334.0
2022-09-21 11:00:00,151.85,151.86,151.02,151.23,24017.0,147.7152,147.725,146.9078,147.1121,24017.0
2022-09-21 11:10:00,151.18,152.06,151.15,151.73,62211.0,147.0635,147.9195,147.0343,147.5985,62211.0
2022-09-21 11:20:00,151.66,151.66,151.15,151.37,14356.0,147.5304,147.5304,147.0343,147.2483,14356.0
2022-09-21 11:30:00,151.31,151.57,151.28,151.44,30353.0,147.1899,147.4428,147.1607,147.3164,30353.0
2022-09-21 11:40:00,151.28,151.57,151.17,151.46,21069.0,147.1607,147.4428,147.0537,147.3358,21069.0
2022-09-21 11:50:00,151.41,151.95,151.37,151.84,21367.0,147.2872,147.8125,147.2483,147.7055,21367.0
2022-09-21 12:00:00,151.84,152.29,151.84,152.24,26916.0,147.7055,148.1432,147.7055,148.0946,26916.0
2022-09-21 12:10:00,152.24,152.25,151.9,152.06,23360.0,148.0946,148.1043,147.7639,147.9195,23360.0
2022-09-21 12:20:00,152.03,152.15,151.92,152.1,15555.0,147.8903,148.0071,147.7833,147.9584,15555.0
2022-09-21 12:30:00,152.1,152.12,151.94,152.07,31596.0,147.9584,147.9779,147.8028,147.9292,31596.0
2022-09-21 12:40:00,152.05,152.06,151.81,151.9,21053.0,147.9098,147.9195,147.6763,147.7639,21053.0
2022-09-21 12:50:00,151.9,151.9,151.69,151.69,17555.0,147.7639,147.7639,147.5596,147.5596,17555.0
2022-09-21 13:00:00,151.69,152.01,151.68,151.99,21120.0,147.5596,147.8709,147.5499,147.8514,21120.0
2022-09-21 13:10:00,151.98,152.02,151.63,151.7,18841.0,147.8417,147.8806,147.5012,147.5693,18841.0
2022-09-21 13:20:00,151.69,151.93,151.54,151.93,24123.0,147.5596,147.793,147.4137,147.793,24123.0
2022-09-21 13:30:00,151.92,152.25,151.86,152.15,32865.0,147.7833,148.1043,147.725,148.0071,32865.0
2022-09-21 13:40:00,152.14,152.69,152.14,152.69,21137.0,147.9973,148.5324,147.9973,148.5324,21137.0
2022-09-21 13:50:00,152.68,153.05,152.67,153.04,14329.0,148.5226,148.8825,148.5129,148.8728,14329.0
2022-09-21 14:00:00,153.07,153.07,150.1,150.99,64836.0,148.902,148.902,146.0129,146.8786,64836.0
2022-09-21 14:10:00,150.97,151.23,150.13,150.68,16917.0,146.8592,147.1121,146.0421,146.5771,16917.0
2022-09-21 14:20:00,150.59,151.36,150.58,150.77,19749.0,146.4895,147.2386,146.4798,146.6646,19749.0
2022-09-21 14:30:00,150.72,152.58,150.19,152.15,42993.0,146.616,148.4253,146.1004,148.0071,42993.0
2022-09-21 14:40:00,151.98,154.17,151.69,152.62,52483.0,147.8417,149.9721,147.5596,148.4643,52483.0
2022-09-21 14:50:00,152.59,153.26,152.18,153.14,54754.0,148.4351,149.0868,148.0362,148.9701,54754.0
2022-09-21 15:00:00,153.24,153.51,152.08,152.08,96514.0,149.0674,149.33,147.939,147.939,96514.0
2022-09-21 15:10:00,152.06,152.22,150.74,151.17,86331.0,147.9195,148.0751,146.6354,147.0537,86331.0
2022-09-21 15:20:00,151.16,151.28,149.87,150.05,84098.0,147.044,147.1607,145.7891,145.9642,84098.0
2022-09-21 15:30:00,150.0,150.01,148.94,149.11,92976.0,145.9156,145.9253,144.8845,145.0498,92976.0
2022-09-21 15:40:00,149.1,149.44,148.4,148.47,122835.0,145.0401,145.3708,144.3592,144.4273,122835.0
2022-09-21 15:50:00,148.49,148.8,148.14,148.17,228736.0,144.4467,144.7483,144.1062,144.1354,228736.0
2022-09-22 09:30:00,147.03,147.46,145.74,145.89,102277.0,143.0265,143.4448,141.7716,141.9175,102277.0
2022-09-22 09:40:00,145.97,145.97,145.02,145.15,45223.0,141.9953,141.9953,141.0712,141.1977,45223.0
2022-09-22 09:50:00,145.13,145.19,143.39,144.32,91294.0,141.1782,141.2366,139.4856,140.3903,91294.0
2022-09-22 10:00:00,144.22,144.41,143.75,144.09,44337.0,140.293,140.4778,139.8358,140.1665,44337.0
2022-09-22 10:10:00,144.12,144.75,143.61,143.83,29022.0,140.1957,140.8086,139.6996,139.9136,29022.0
2022-09-22 10:20:00,143.81,143.88,143.19,143.76,33957.0,139.8941,139.9622,139.291,139.8455,33957.0
2022-09-22 10:30:00,143.81,144.03,143.34,143.62,32940.0,139.8941,140.1082,139.4369,139.7093,32940.0
2022-09-22 10:40:00,143.57,143.73,142.79,143.02,36412.0,139.6607,139.8163,138.9019,139.1257,36412.0
2022-09-22 10:50:00,142.97,142.97,142.43,142.66,92205.0,139.077,139.077,138.5517,138.7755,92205.0
2022-09-22 11:00:00,142.73,143.44,142.31,143.44,47356.0,138.8436,139.5342,138.435,139.5342,47356.0
2022-09-22 11:10:00,143.47,143.48,142.55,142.64,48028.0,139.5634,139.5731,138.6685,138.756,48028.0
2022-09-22 11:20:00,142.64,143.34,142.55,143.15,43188.0,138.756,139.4369,138.6685,139.2521,43188.0
2022-09-22 11:30:00,143.09,143.52,142.97,143.1,30577.0,139.1938,139.612,139.077,139.2035,30577.0
2022-09-22 11:40:00,143.12,143.26,142.7,143.13,16225.0,139.2229,139.3591,138.8144,139.2327,16225.0
2022-09-22 11:50:00,143.29,143.38,142.33,142.42,17154.0,139.3883,139.4759,138.4544,138.542,17154.0
2022-09-22 12:00:00,142.44,142.76,142.25,142.57,14253.0,138.5615,138.8727,138.3766,138.6879,14253.0
2022-09-22 12:10:00,142.5,142.56,142.19,142.52,13792.0,138.6198,138.6782,138.3183,138.6393,13792.0
2022-09-22 12:20:00,142.44,142.73,142.14,142.32,21310.0,138.5615,138.8436,138.2696,138.4447,21310.0
2022-09-22 12:30:00,142.32,142.32,141.58,141.62,34734.0,138.4447,138.4447,137.7249,137.7638,34734.0
2022-09-22 12:40:00,141.59,141.71,141.26,141.45,52277.0,137.7346,137.8513,137.4136,137.5984,52277.0
2022-09-22 12:50:00,141.43,141.55,140.88,140.93,52449.0,137.579,137.6957,137.0439,137.0926,52449.0
2022-09-22 13:00:00,140.91,141.19,140.77,140.79,39689.0,137.0731,137.3455,136.9369,136.9564,39689.0
2022-09-22 13:10:00,140.78,140.98,140.61,140.92,26507.0,136.9467,137.1412,136.7813,137.0828,26507.0
2022-09-22 13:20:00,140.92,141.0,140.65,140.77,24116.0,137.0828,137.1607,136.8202,136.9369,24116.0
2022-09-22 13:30:00,140.78,140.84,140.45,140.56,37010.0,136.9467,137.005,136.6256,136.7326,37010.0
2022-09-22 13:40:00,140.56,140.84,140.36,140.54,36184.0,136.7326,137.005,136.5381,136.7132,36184.0
2022-09-22 13:50:00,140.53,140.73,140.36,140.61,77442.0,136.7035,136.898,136.5381,136.7813,77442.0
2022-09-22 14:00:00,140.56,140.72,140.13,140.16,56347.0,136.7326,136.8883,136.3144,136.3435,56347.0
2022-09-22 14:10:00,140.18,140.27,139.97,140.0,24569.0,136.363,136.4505,136.1587,136.1879,24569.0
2022-09-22 14:20:00,139.99,140.07,139.66,139.95,45824.0,136.1782,136.256,135.8571,136.1393,45824.0
2022-09-22 14:30:00,139.95,140.26,139.81,140.25,46951.0,136.1393,136.4408,136.0031,136.4311,46951.0
2022-09-22 14:40:00,140.3,140.3,139.89,139.9,23950.0,136.4797,136.4797,136.0809,136.0906,23950.0
2022-09-22 14:50:00,139.95,140.5,139.95,140.43,31245.0,136.1393,136.6743,136.1393,136.6062,31245.0
2022-09-22 15:00:00,140.45,141.03,140.45,140.78,36350.0,136.6256,137.1898,136.6256,136.9467,36350.0
2022-09-22 15:10:00,140.82,141.25,140.72,140.98,72220.0,136.9856,137.4039,136.8883,137.1412,72220.0
2022-09-22 15:20:00,141.0,141.02,140.69,141.02,28327.0,137.1607,137.1801,136.8591,137.1801,28327.0
2022-09-22 15:30:00,141.02,141.21,140.66,140.67,69095.0,137.1801,137.3649,136.8299,136.8396,69095.0
2022-09-22 15:40:00,140.71,140.78,140.36,140.7,175537.0,136.8786,136.9467,136.5381,136.8688,175537.0
2022-09-22 15:50:00,140.71,140.78,140.05,140.11,246675.0,136.8786,136.9467,136.2365,136.2949,246675.0
2022-09-23 09:30:00,138.15,138.29,136.65,137.53,114805.0,134.3883,134.5245,132.9291,133.7851,114805.0
2022-09-23 09:40:00,137.48,138.0,137.1,137.24,41302.0,133.7365,134.2423,133.3669,133.503,41302.0
2022-09-23 09:50:00,137.5,137.7,136.93,136.93,23702.0,133.756,133.9505,133.2015,133.2015,23702.0
2022-09-23 10:00:00,136.86,138.0,136.71,137.85,67160.0,133.1334,134.2423,132.9875,134.0964,67160.0
2022-09-23 10:10:00,137.83,138.32,137.11,137.83,51114.0,134.077,134.5536,133.3766,134.077,51114.0
2022-09-23 10:20:00,137.83,138.08,137.62,138.01,33698.0,134.077,134.3202,133.8727,134.2521,33698.0
2022-09-23 10:30:00,137.96,138.01,137.11,137.18,28161.0,134.2034,134.2521,133.3766,133.4447,28161.0
2022-09-23 10:40:00,137.22,137.36,136.76,136.88,34189.0,133.4836,133.6198,133.0361,133.1528,34189.0
2022-09-23 10:50:00,136.88,136.93,136.2,136.28,34471.0,133.1528,133.2015,132.4914,132.5692,34471.0
2022-09-23 11:00:00,136.28,136.9,136.27,136.72,34112.0,132.5692,133.1723,132.5595,132.9972,34112.0
2022-09-23 11:10:00,136.74,137.28,136.54,137.28,22083.0,133.0167,133.542,132.8221,133.542,22083.0
2022-09-23 11:20:00,137.34,137.61,137.01,137.01,29372.0,133.6003,133.863,133.2793,133.2793,29372.0
2022-09-23 11:30:00,137.03,137.47,136.97,137.12,22959.0,133.2988,133.7268,133.2404,133.3863,22959.0
2022-09-23 11:40:00,137.07,137.26,136.53,136.65,32903.0,133.3377,133.5225,132.8124,132.9291,32903.0
2022-09-23 11:50:00,136.69,136.86,136.56,136.75,21320.0,132.968,133.1334,132.8416,133.0264,21320.0
2022-09-23 12:00:00,136.72,136.83,136.48,136.56,16152.0,132.9972,133.1042,132.7637,132.8416,16152.0
2022-09-23 12:10:00,136.61,136.63,136.23,136.34,24706.0,132.8902,132.9097,132.5205,132.6276,24706.0
2022-09-23 12:20:00,136.36,136.4,136.13,136.15,14605.0,132.647,132.6859,132.4233,132.4427,14605.0
2022-09-23 12:30:00,136.16,136.28,135.92,136.2,26647.0,132.4525,132.5692,132.219,132.4914,26647.0
2022-09-23 12:40:00,136.18,136.49,135.92,136.47,28511.0,132.4719,132.7735,132.219,132.754,28511.0
2022-09-23 12:50:00,136.5,137.25,136.5,137.06,28916.0,132.7832,133.5128,132.7832,133.3279,28916.0
2022-09-23 13:00:00,137.13,137.45,137.02,137.21,24118.0,133.396,133.7073,133.289,133.4739,24118.0
2022-09-23 13:10:00,137.18,137.42,137.0,137.37,17292.0,133.4447,133.6781,133.2696,133.6295,17292.0
2022-09-23 13:20:00,137.34,137.44,136.96,136.97,33599.0,133.6003,133.6976,133.2307,133.2404,33599.0
2022-09-23 13:30:00,137.02,137.13,136.84,136.96,26701.0,133.289,133.396,133.1139,133.2307,26701.0
2022-09-23 13:40:00,136.94,137.09,136.68,136.93,16119.0,133.2112,133.3571,132.9583,133.2015,16119.0
2022-09-23 13:50:00,136.92,136.97,136.73,136.95,14065.0,133.1918,133.2404,133.0069,133.2209,14065.0
2022-09-23 14:00:00,136.93,137.22,136.69,136.75,18635.0,133.2015,133.4836,132.968,133.0264,18635.0
2022-09-23 14:10:00,136.77,136.83,136.19,136.19,26306.0,133.0458,133.1042,132.4816,132.4816,26306.0
2022-09-23 14:20:00,136.18,136.69,136.1,136.4,23433.0,132.4719,132.968,132.3941,132.6859,23433.0
2022-09-23 14:30:00,136.39,136.39,135.9,136.03,27369.0,132.6762,132.6762,132.1995,132.326,27369.0
2022-09-23 14:40:00,136.02,136.44,135.97,136.38,19151.0,132.3163,132.7248,132.2676,132.6665,19151.0
2022-09-23 14:50:00,136.37,136.4,135.97,136.12,34394.0,132.6567,132.6859,132.2676,132.4135,34394.0
2022-09-23 15:00:00,136.09,136.88,136.09,136.77,26131.0,132.3844,133.1528,132.3844,133.0458,26131.0
2022-09-23 15:10:00,136.78,137.05,136.56,136.9,21261.0,133.0556,133.3182,132.8416,133.1723,21261.0
2022-09-23 15:20:00,136.86,137.11,136.69,137.1,27073.0,133.1334,133.3766,132.968,133.3669,27073.0
2022-09-23 15:30:00,137.25,137.43,137.04,137.32,31572.0,133.5128,133.6879,133.3085,133.5809,31572.0
2022-09-23 15:40:00,137.37,137.69,137.15,137.33,46924.0,133.6295,133.9408,133.4155,133.5906,46924.0
2022-09-23 15:50:00,137.31,137.55,136.92,137.48,190928.0,133.5711,133.8046,133.1918,133.7365,190928.0
2022-09-26 09:30:00,137.59,139.17,137.59,138.79,54228.0,133.8435,135.3805,133.8435,135.0108,54228.0
2022-09-26 09:40:00,138.84,139.22,137.84,138.92,35259.0,135.0595,135.4291,134.0867,135.1373,35259.0
2022-09-26 09:50:00,138.81,139.89,138.77,139.86,28239.0,135.0303,136.0809,134.9914,136.0517,28239.0
2022-09-26 10:00:00,139.97,140.21,139.22,139.22,37695.0,136.1587,136.3922,135.4291,135.4291,37695.0
2022-09-26 10:10:00,139.11,140.02,138.79,139.92,20057.0,135.3221,136.2073,135.0108,136.1101,20057.0
2022-09-26 10:20:00,139.93,140.13,139.36,139.64,28603.0,136.1198,136.3144,135.5653,135.8377,28603.0
2022-09-26 10:30:00,139.55,139.55,138.78,139.4,25193.0,135.7501,135.7501,135.0011,135.6042,25193.0
2022-09-26 10:40:00,139.5,139.63,139.04,139.29,33685.0,135.7015,135.828,135.254,135.4972,33685.0
2022-09-26 10:50:00,139.27,139.39,139.01,139.08,33066.0,135.4778,135.5945,135.2248,135.2929,33066.0
2022-09-26 11:00:00,139.03,139.07,137.89,138.0,31328.0,135.2443,135.2832,134.1353,134.2423,31328.0
2022-09-26 11:10:00,137.94,138.31,137.89,137.96,16092.0,134.184,134.5439,134.1353,134.2034,16092.0
2022-09-26 11:20:00,137.9,138.1,137.59,137.81,12648.0,134.1451,134.3396,133.8435,134.0575,12648.0
2022-09-26 11:30:00,137.87,138.26,137.84,137.92,17650.0,134.1159,134.4953,134.0867,134.1645,17650.0
2022-09-26 11:40:00,137.97,138.34,137.6,138.0,22202.0,134.2132,134.5731,133.8532,134.2423,22202.0
2022-09-26 11:50:00,137.93,138.32,137.87,138.14,18255.0,134.1743,134.5536,134.1159,134.3785,18255.0
2022-09-26 12:00:00,138.03,138.05,137.4,137.58,16727.0,134.2715,134.291,133.6587,133.8338,16727.0
2022-09-26 12:10:00,137.62,137.9,137.55,137.72,12858.0,133.8727,134.1451,133.8046,133.97,12858.0
2022-09-26 12:20:00,137.66,137.71,137.13,137.13,13924.0,133.9116,133.9602,133.396,133.396,13924.0
2022-09-26 12:30:00,137.12,137.15,136.71,136.75,7878.0,133.3863,133.4155,132.9875,133.0264,7878.0
2022-09-26 12:40:00,136.84,136.99,136.51,136.88,21262.0,133.1139,133.2599,132.7929,133.1528,21262.0
2022-09-26 12:50:00,136.85,137.37,136.85,137.3,11095.0,133.1237,133.6295,133.1237,133.5614,11095.0
2022-09-26 13:00:00,137.34,137.34,136.57,136.61,11106.0,133.6003,133.6003,132.8513,132.8902,11106.0
2022-09-26 13:10:00,136.61,136.65,136.13,136.34,20019.0,132.8902,132.9291,132.4233,132.6276,20019.0
2022-09-26 13:20:00,136.43,136.49,136.02,136.22,19677.0,132.7151,132.7735,132.3163,132.5108,19677.0
2022-09-26 13:30:00,136.23,136.63,136.22,136.53,19193.0,132.5205,132.9097,132.5108,132.8124,19193.0
2022-09-26 13:40:00,136.55,136.78,136.35,136.52,16794.0,132.8318,133.0556,132.6373,132.8026,16794.0
2022-09-26 13:50:00,136.55,136.74,136.14,136.18,15049.0,132.8318,133.0167,132.433,132.4719,15049.0
2022-09-26 14:00:00,136.16,136.8,136.16,136.62,10419.0,132.4525,133.075,132.4525,132.8999,10419.0
2022-09-26 14:10:00,136.64,136.67,136.22,136.32,10935.0,132.9194,132.9486,132.5108,132.6081,10935.0
2022-09-26 14:20:00,136.22,136.3,136.11,136.19,12377.0,132.5108,132.5886,132.4038,132.4816,12377.0
2022-09-26 14:30:00,136.16,136.45,136.11,136.26,12602.0,132.4525,132.7346,132.4038,132.5497,12602.0
2022-09-26 14:40:00,136.3,136.94,136.15,136.94,15827.0,132.5886,133.2112,132.4427,133.2112,15827.0
2022-09-26 14:50:00,136.9,137.09,136.69,136.69,21627.0,133.1723,133.3571,132.968,132.968,21627.0
2022-09-26 15:00:00,136.69,136.94,136.5,136.8,18436.0,132.968,133.2112,132.7832,133.075,18436.0
2022-09-26 15:10:00,136.83,136.92,136.49,136.83,27229.0,133.1042,133.1918,132.7735,133.1042,27229.0
2022-09-26 15:20:00,136.71,136.81,136.33,136.5,18085.0,132.9875,133.0848,132.6178,132.7832,18085.0
2022-09-26 15:30:00,136.44,136.58,136.18,136.32,36611.0,132.7248,132.861,132.4719,132.6081,36611.0
2022-09-26 15:40:00,136.31,136.82,136.15,136.67,31716.0,132.5984,133.0945,132.4427,132.9486,31716.0
2022-09-26 15:50:00,136.63,136.98,136.1,136.24,102013.0,132.9097,133.2501,132.3941,132.5303,102013.0
2022-09-27 09:30:00,139.4,140.31,139.19,139.9,127936.0,135.6042,136.4894,135.3999,136.0906,127936.0
2022-09-27 09:40:00,139.97,140.62,139.07,139.07,81653.0,136.1587,136.791,135.2832,135.2832,81653.0
2022-09-27 09:50:00,139.09,140.2,139.08,139.99,35693.0,135.3027,136.3824,135.2929,136.1782,35693.0
2022-09-27 10:00:00,139.99,140.26,138.8,139.01,28094.0,136.1782,136.4408,135.0206,135.2248,28094.0
2022-09-27 10:10:00,139.07,139.76,139.07,139.56,20232.0,135.2832,135.9544,135.2832,135.7599,20232.0
2022-09-27 10:20:00,139.54,140.48,139.44,139.91,57582.0,135.7404,136.6548,135.6431,136.1003,57582.0
2022-09-27 10:30:00,139.97,140.97,139.97,140.5,59921.0,136.1587,137.1315,136.1587,136.6743,59921.0
2022-09-27 10:40:00,140.59,141.11,140.45,140.86,27788.0,136.7618,137.2677,136.6256,137.0245,27788.0
2022-09-27 10:50:00,140.86,140.98,140.44,140.67,17870.0,137.0245,137.1412,136.6159,136.8396,17870.0
2022-09-27 11:00:00,140.71,140.98,140.37,140.94,19682.0,136.8786,137.1412,136.5478,137.1023,19682.0
2022-09-27 11:10:00,140.98,140.98,140.1,140.23,14756.0,137.1412,137.1412,136.2852,136.4116,14756.0
2022-09-27 11:20:00,140.22,140.27,139.16,139.2,28785.0,136.4019,136.4505,135.3708,135.4097,28785.0
2022-09-27 11:30:00,139.17,139.48,139.07,139.08,9107.0,135.3805,135.6821,135.2832,135.2929,9107.0
2022-09-27 11:40:00,139.11,139.14,138.86,138.86,9120.0,135.3221,135.3513,135.0789,135.0789,9120.0
2022-09-27 11:50:00,138.94,139.15,138.28,138.28,16267.0,135.1568,135.361,134.5147,134.5147,16267.0
2022-09-27 12:00:00,138.25,138.25,137.67,137.83,12959.0,134.4855,134.4855,133.9213,134.077,12959.0
2022-09-27 12:10:00,137.8,137.81,136.89,136.93,14187.0,134.0478,134.0575,133.1626,133.2015,14187.0
2022-09-27 12:20:00,136.92,137.46,136.92,137.31,8479.0,133.1918,133.7171,133.1918,133.5711,8479.0
2022-09-27 12:30:00,137.33,137.41,136.96,136.99,24626.0,133.5906,133.6684,133.2307,133.2599,24626.0
2022-09-27 12:40:00,136.92,137.3,136.92,137.3,18760.0,133.1918,133.5614,133.1918,133.5614,18760.0
2022-09-27 12:50:00,137.3,137.7,137.02,137.55,8944.0,133.5614,133.9505,133.289,133.8046,8944.0
2022-09-27 13:00:00,137.48,137.51,136.98,137.28,21473.0,133.7365,133.7657,133.2501,133.542,21473.0
2022-09-27 13:10:00,137.34,137.67,137.2,137.6,26030.0,133.6003,133.9213,133.4641,133.8532,26030.0
2022-09-27 13:20:00,137.65,137.68,137.35,137.65,11781.0,133.9019,133.9311,133.61,133.9019,11781.0
2022-09-27 13:30:00,137.48,137.95,137.48,137.71,9091.0,133.7365,134.1937,133.7365,133.9602,9091.0
2022-09-27 13:40:00,137.69,137.82,137.38,137.73,11449.0,133.9408,134.0673,133.6392,133.9797,11449.0
2022-09-27 13:50:00,137.67,137.92,137.62,137.92,7516.0,133.9213,134.1645,133.8727,134.1645,7516.0
2022-09-27 14:00:00,137.95,138.41,137.91,138.19,16486.0,134.1937,134.6412,134.1548,134.4272,16486.0
2022-09-27 14:10:00,138.15,138.21,137.7,137.82,13677.0,134.3883,134.4466,133.9505,134.0673,13677.0
2022-09-27 14:20:00,137.81,138.37,137.81,138.35,22642.0,134.0575,134.6023,134.0575,134.5828,22642.0
2022-09-27 14:30:00,138.35,138.94,138.14,138.84,29632.0,134.5828,135.1568,134.3785,135.0595,29632.0
2022-09-27 14:40:00,138.84,139.26,138.75,139.25,31996.0,135.0595,135.468,134.9719,135.4583,31996.0
2022-09-27 14:50:00,139.22,139.39,139.01,139.36,28530.0,135.4291,135.5945,135.2248,135.5653,28530.0
2022-09-27 15:00:00,139.35,139.35,138.92,139.32,20863.0,135.5556,135.5556,135.1373,135.5264,20863.0
2022-09-27 15:10:00,139.27,139.47,138.89,139.24,31253.0,135.4778,135.6723,135.1081,135.4486,31253.0
2022-09-27 15:20:00,139.22,139.46,138.64,138.95,68702.0,135.4291,135.6626,134.8649,135.1665,68702.0
2022-09-27 15:30:00,138.95,138.99,138.42,138.46,29974.0,135.1665,135.2054,134.6509,134.6898,29974.0
2022-09-27 15:40:00,138.44,138.82,138.35,138.69,44665.0,134.6704,135.04,134.5828,134.9136,44665.0
2022-09-27 15:50:00,138.69,139.07,138.6,138.68,132362.0,134.9136,135.2832,134.826,134.9038,132362.0
2022-09-28 09:30:00,139.06,140.66,138.51,140.5,45915.0,135.2735,136.8299,134.7385,136.6743,45915.0
2022-09-28 09:40:00,140.53,141.4,140.1,141.12,37115.0,136.7035,137.5498,136.2852,137.2774,37115.0
2022-09-28 09:50:00,141.03,141.71,140.96,141.26,22720.0,137.1898,137.8513,137.1218,137.4136,22720.0
2022-09-28 10:00:00,141.35,141.78,140.95,141.15,26559.0,137.5011,137.9194,137.112,137.3066,26559.0
2022-09-28 10:10:00,140.99,141.45,140.73,140.86,18026.0,137.1509,137.5984,136.898,137.0245,18026.0
2022-09-28 10:20:00,140.84,141.88,140.83,141.88,32021.0,137.005,138.0167,136.9953,138.0167,32021.0
2022-09-28 10:30:00,141.9,142.61,141.8,141.99,25956.0,138.0362,138.7268,137.9389,138.1237,25956.0
2022-09-28 10:40:00,141.99,142.88,141.98,142.66,11498.0,138.1237,138.9895,138.114,138.7755,11498.0
2022-09-28 10:50:00,142.63,142.66,142.19,142.19,13255.0,138.7463,138.7755,138.3183,138.3183,13255.0
2022-09-28 11:00:00,142.08,142.73,141.99,142.52,35682.0,138.2113,138.8436,138.1237,138.6393,35682.0
2022-09-28 11:10:00,142.56,143.12,142.51,142.71,15002.0,138.6782,139.2229,138.6295,138.8241,15002.0
2022-09-28 11:20:00,142.79,143.37,142.79,142.91,22864.0,138.9019,139.4661,138.9019,139.0187,22864.0
2022-09-28 11:30:00,142.95,142.96,142.43,142.55,17265.0,139.0576,139.0673,138.5517,138.6685,17265.0
2022-09-28 11:40:00,142.59,143.22,142.36,143.22,12384.0,138.7074,139.3202,138.4836,139.3202,12384.0
2022-09-28 11:50:00,143.25,143.43,143.0,143.07,14676.0,139.3494,139.5245,139.1062,139.1743,14676.0
2022-09-28 12:00:00,143.06,143.1,142.75,142.84,11337.0,139.1646,139.2035,138.863,138.9506,11337.0
2022-09-28 12:10:00,142.89,143.8,142.89,143.8,39989.0,138.9992,139.8844,138.9992,139.8844,39989.0
2022-09-28 12:20:00,143.9,143.9,143.05,143.19,16312.0,139.9817,139.9817,139.1548,139.291,16312.0
2022-09-28 12:30:00,143.22,143.37,142.97,143.15,39636.0,139.3202,139.4661,139.077,139.2521,39636.0
2022-09-28 12:40:00,143.12,143.51,143.05,143.41,14934.0,139.2229,139.6023,139.1548,139.505,14934.0
2022-09-28 12:50:00,143.38,143.62,143.24,143.57,11764.0,139.4759,139.7093,139.3397,139.6607,11764.0
2022-09-28 13:00:00,143.65,143.93,143.53,143.9,13305.0,139.7385,140.0109,139.6218,139.9817,13305.0
2022-09-28 13:10:00,143.91,143.92,143.7,143.8,9246.0,139.9914,140.0012,139.7871,139.8844,9246.0
2022-09-28 13:20:00,143.8,143.85,143.55,143.66,9492.0,139.8844,139.9331,139.6412,139.7482,9492.0
2022-09-28 13:30:00,143.67,143.74,143.43,143.43,11323.0,139.758,139.8261,139.5245,139.5245,11323.0
2022-09-28 13:40:00,143.47,143.56,143.13,143.26,12477.0,139.5634,139.651,139.2327,139.3591,12477.0
2022-09-28 13:50:00,143.19,143.53,143.16,143.46,14792.0,139.291,139.6218,139.2618,139.5537,14792.0
2022-09-28 14:00:00,143.47,143.8,143.47,143.64,11907.0,139.5634,139.8844,139.5634,139.7288,11907.0
2022-09-28 14:10:00,143.61,143.72,143.42,143.5,14022.0,139.6996,139.8066,139.5148,139.5926,14022.0
2022-09-28 14:20:00,143.47,143.59,143.28,143.58,11455.0,139.5634,139.6801,139.3786,139.6704,11455.0
2022-09-28 14:30:00,143.67,143.83,143.57,143.78,13487.0,139.758,139.9136,139.6607,139.865,13487.0
2022-09-28 14:40:00,143.79,143.8,143.41,143.61,13692.0,139.8747,139.8844,139.505,139.6996,13692.0
2022-09-28 14:50:00,143.65,143.85,143.65,143.75,14807.0,139.7385,139.9331,139.7385,139.8358,14807.0
2022-09-28 15:00:00,143.74,144.22,143.71,144.16,23816.0,139.8261,140.293,139.7969,140.2346,23816.0
2022-09-28 15:10:00,144.21,144.44,144.12,144.16,20337.0,140.2833,140.507,140.1957,140.2346,20337.0
2022-09-28 15:20:00,144.18,144.43,144.04,144.32,17741.0,140.2541,140.4973,140.1179,140.3903,17741.0
2022-09-28 15:30:00,144.34,144.56,144.28,144.3,41277.0,140.4097,140.6237,140.3513,140.3708,41277.0
2022-09-28 15:40:00,144.28,144.5,144.19,144.36,82142.0,140.3513,140.5654,140.2638,140.4292,82142.0
2022-09-28 15:50:00,144.34,144.36,143.74,143.82,230602.0,140.4097,140.4292,139.8261,139.9039,230602.0
2022-09-29 09:30:00,141.98,142.32,140.11,140.26,51509.0,138.114,138.4447,136.2949,136.4408,51509.0
2022-09-29 09:40:00,140.26,140.37,139.22,139.45,32152.0,136.4408,136.5478,135.4291,135.6529,32152.0
2022-09-29 09:50:00,139.47,140.51,139.39,140.22,27132.0,135.6723,136.684,135.5945,136.4019,27132.0
2022-09-29 10:00:00,140.34,140.42,139.53,140.14,26004.0,136.5186,136.5965,135.7307,136.3241,26004.0
2022-09-29 10:10:00,140.08,140.29,139.46,139.79,18343.0,136.2657,136.47,135.6626,135.9836,18343.0
2022-09-29 10:20:00,139.84,140.69,139.66,140.33,19955.0,136.0322,136.8591,135.8571,136.5089,19955.0
2022-09-29 10:30:00,140.35,140.41,139.69,140.17,18114.0,136.5284,136.5867,135.8863,136.3533,18114.0
2022-09-29 10:40:00,140.28,140.97,140.28,140.68,9054.0,136.4603,137.1315,136.4603,136.8494,9054.0
2022-09-29 10:50:00,140.76,141.49,140.73,141.24,12100.0,136.9272,137.6373,136.898,137.3941,12100.0
2022-09-29 11:00:00,141.26,141.8,141.08,141.7,21006.0,137.4136,137.9389,137.2385,137.8416,21006.0
2022-09-29 11:10:00,141.68,141.71,141.18,141.55,13250.0,137.8221,137.8513,137.3358,137.6957,13250.0
2022-09-29 11:20:00,141.5,141.5,141.09,141.33,13610.0,137.647,137.647,137.2482,137.4817,13610.0
2022-09-29 11:30:00,141.34,141.74,141.12,141.52,11698.0,137.4914,137.8805,137.2774,137.6665,11698.0
2022-09-29 11:40:00,141.42,141.68,141.32,141.63,8983.0,137.5692,137.8221,137.4719,137.7735,8983.0
2022-09-29 11:50:00,141.6,142.19,141.57,141.88,15561.0,137.7443,138.3183,137.7151,138.0167,15561.0
2022-09-29 12:00:00,141.88,142.09,141.85,142.02,21140.0,138.0167,138.221,137.9875,138.1529,21140.0
2022-09-29 12:10:00,141.96,141.96,141.2,141.2,8651.0,138.0945,138.0945,137.3552,137.3552,8651.0
2022-09-29 12:20:00,141.22,141.27,140.84,141.03,21697.0,137.3747,137.4233,137.005,137.1898,21697.0
2022-09-29 12:30:00,141.06,141.31,140.99,141.18,7721.0,137.219,137.4622,137.1509,137.3358,7721.0
2022-09-29 12:40:00,141.22,141.22,140.85,140.91,8032.0,137.3747,137.3747,137.0147,137.0731,8032.0
2022-09-29 12:50:00,140.91,140.92,140.33,140.49,23819.0,137.0731,137.0828,136.5089,136.6645,23819.0
2022-09-29 13:00:00,140.48,140.52,140.01,140.02,14360.0,136.6548,136.6937,136.1976,136.2073,14360.0
2022-09-29 13:10:00,140.0,140.4,140.0,140.12,29302.0,136.1879,136.577,136.1879,136.3046,29302.0
2022-09-29 13:20:00,140.04,140.22,139.87,139.96,24335.0,136.2268,136.4019,136.0614,136.149,24335.0
2022-09-29 13:30:00,139.96,140.24,139.75,140.0,28052.0,136.149,136.4214,135.9447,136.1879,28052.0
2022-09-29 13:40:00,139.96,140.03,139.73,139.84,22355.0,136.149,136.2171,135.9252,136.0322,22355.0
2022-09-29 13:50:00,139.85,139.86,139.38,139.47,15860.0,136.042,136.0517,135.5848,135.6723,15860.0
2022-09-29 14:00:00,139.48,139.73,139.21,139.54,18525.0,135.6821,135.9252,135.4194,135.7404,18525.0
2022-09-29 14:10:00,139.58,139.58,139.06,139.13,11278.0,135.7793,135.7793,135.2735,135.3416,11278.0
2022-09-29 14:20:00,139.16,139.53,139.04,139.38,17446.0,135.3708,135.7307,135.254,135.5848,17446.0
2022-09-29 14:30:00,139.38,139.75,139.29,139.67,16656.0,135.5848,135.9447,135.4972,135.8669,16656.0
2022-09-29 14:40:00,139.68,139.68,139.39,139.51,10576.0,135.8766,135.8766,135.5945,135.7112,10576.0
2022-09-29 14:50:00,139.52,139.54,138.98,138.99,28172.0,135.721,135.7404,135.1957,135.2054,28172.0
2022-09-29 15:00:00,138.99,139.44,138.99,139.18,24348.0,135.2054,135.6431,135.2054,135.3902,24348.0
2022-09-29 15:10:00,139.17,139.78,139.09,139.62,22038.0,135.3805,135.9739,135.3027,135.8182,22038.0
2022-09-29 15:20:00,139.6,139.62,139.28,139.36,38352.0,135.7988,135.8182,135.4875,135.5653,38352.0
2022-09-29 15:30:00,139.36,140.37,139.25,140.17,42742.0,135.5653,136.5478,135.4583,136.3533,42742.0
2022-09-29 15:40:00,140.17,140.49,140.06,140.3,47422.0,136.3533,136.6645,136.2463,136.4797,47422.0
2022-09-29 15:50:00,140.31,140.68,140.24,140.54,172352.0,136.4894,136.8494,136.4214,136.7132,172352.0
2022-09-30 09:30:00,139.9,140.34,138.27,139.68,94611.0,136.0906,136.5186,134.505,135.8766,94611.0
2022-09-30 09:40:00,139.63,141.23,139.38,141.09,56731.0,135.828,137.3844,135.5848,137.2482,56731.0
2022-09-30 09:50:00,140.99,142.17,140.8,142.03,30700.0,137.1509,138.2988,136.9661,138.1626,30700.0
2022-09-30 10:00:00,142.06,142.74,141.62,142.59,31816.0,138.1918,138.8533,137.7638,138.7074,31816.0
2022-09-30 10:10:00,142.63,142.63,141.5,142.3,21580.0,138.7463,138.7463,137.647,138.4253,21580.0
2022-09-30 10:20:00,142.18,142.28,141.15,142.03,46544.0,138.3085,138.4058,137.3066,138.1626,46544.0
2022-09-30 10:30:00,142.07,143.18,142.06,142.73,25124.0,138.2015,139.2813,138.1918,138.8436,25124.0
2022-09-30 10:40:00,142.61,142.8,142.07,142.7,22627.0,138.7268,138.9116,138.2015,138.8144,22627.0
2022-09-30 10:50:00,142.85,143.92,142.77,143.75,23571.0,138.9603,140.0012,138.8825,139.8358,23571.0
2022-09-30 11:00:00,143.78,143.98,143.21,143.98,22764.0,139.865,140.0595,139.3105,140.0595,22764.0
2022-09-30 11:10:00,143.95,143.95,143.39,143.47,20351.0,140.0303,140.0303,139.4856,139.5634,20351.0
2022-09-30 11:20:00,143.47,143.52,143.05,143.11,22385.0,139.5634,139.612,139.1548,139.2132,22385.0
2022-09-30 11:30:00,143.16,143.59,142.85,142.9,16767.0,139.2618,139.6801,138.9603,139.0089,16767.0
2022-09-30 11:40:00,142.91,143.07,142.74,142.99,14359.0,139.0187,139.1743,138.8533,139.0965,14359.0
2022-09-30 11:50:00,142.93,142.95,142.65,142.72,13545.0,139.0381,139.0576,138.7657,138.8338,13545.0
2022-09-30 12:00:00,142.67,142.87,142.48,142.66,20206.0,138.7852,138.9797,138.6004,138.7755,20206.0
2022-09-30 12:10:00,142.62,143.02,142.56,142.71,16738.0,138.7366,139.1257,138.6782,138.8241,16738.0
2022-09-30 12:20:00,142.65,142.68,142.25,142.5,15424.0,138.7657,138.7949,138.3766,138.6198,15424.0
2022-09-30 12:30:00,142.43,143.07,142.43,143.06,12829.0,138.5517,139.1743,138.5517,139.1646,12829.0
2022-09-30 12:40:00,143.0,143.43,142.97,143.36,11017.0,139.1062,139.5245,139.077,139.4564,11017.0
2022-09-30 12:50:00,143.4,143.48,143.15,143.28,10398.0,139.4953,139.5731,139.2521,139.3786,10398.0
2022-09-30 13:00:00,143.19,143.35,142.98,143.19,10090.0,139.291,139.4467,139.0867,139.291,10090.0
2022-09-30 13:10:00,143.15,143.35,142.95,143.01,8342.0,139.2521,139.4467,139.0576,139.1159,8342.0
2022-09-30 13:20:00,143.06,143.34,142.96,143.27,8492.0,139.1646,139.4369,139.0673,139.3689,8492.0
2022-09-30 13:30:00,143.24,143.31,142.41,142.41,10267.0,139.3397,139.4078,138.5323,138.5323,10267.0
2022-09-30 13:40:00,142.42,142.42,142.07,142.07,6661.0,138.542,138.542,138.2015,138.2015,6661.0
2022-09-30 13:50:00,142.05,142.28,142.02,142.02,7933.0,138.1821,138.4058,138.1529,138.1529,7933.0
2022-09-30 14:00:00,142.04,142.15,141.79,141.94,12170.0,138.1723,138.2793,137.9292,138.0751,12170.0
2022-09-30 14:10:00,141.96,142.09,141.84,141.97,8857.0,138.0945,138.221,137.9778,138.1042,8857.0
2022-09-30 14:20:00,141.96,141.98,141.71,141.76,5208.0,138.0945,138.114,137.8513,137.9,5208.0
2022-09-30 14:30:00,141.84,142.15,141.81,141.94,18928.0,137.9778,138.2793,137.9486,138.0751,18928.0
2022-09-30 14:40:00,141.94,141.94,141.26,141.41,13880.0,138.0751,138.0751,137.4136,137.5595,13880.0
2022-09-30 14:50:00,141.44,141.52,141.01,141.17,9259.0,137.5887,137.6665,137.1704,137.326,9259.0
2022-09-30 15:00:00,141.12,141.71,141.09,141.33,30771.0,137.2774,137.8513,137.2482,137.4817,30771.0
2022-09-30 15:10:00,141.32,141.42,140.93,141.12,18126.0,137.4719,137.5692,137.0926,137.2774,18126.0
2022-09-30 15:20:00,141.08,141.15,140.48,140.96,38809.0,137.2385,137.3066,136.6548,137.1218,38809.0
2022-09-30 15:30:00,140.93,141.13,140.46,140.61,24438.0,137.0926,137.2871,136.6354,136.7813,24438.0
2022-09-30 15:40:00,140.49,140.9,140.49,140.69,27342.0,136.6645,137.0634,136.6645,136.8591,27342.0
2022-09-30 15:50:00,140.66,140.68,139.98,140.14,192993.0,136.8299,136.8494,136.1684,136.3241,192993.0
2022-10-03 09:30:00,141.91,142.66,139.17,139.35,48804.0,138.0459,138.7755,135.3805,135.5556,48804.0
2022-10-03 09:40:00,139.13,140.79,138.71,140.58,31088.0,135.3416,136.9564,134.933,136.7521,31088.0
2022-10-03 09:50:00,140.44,140.55,139.46,139.87,26760.0,136.6159,136.7229,135.6626,136.0614,26760.0
2022-10-03 10:00:00,139.86,141.85,139.85,141.3,34827.0,136.0517,137.9875,136.042,137.4525,34827.0
2022-10-03 10:10:00,141.15,141.86,141.15,141.62,20337.0,137.3066,137.9972,137.3066,137.7638,20337.0
2022-10-03 10:20:00,141.79,142.32,141.49,142.03,14838.0,137.9292,138.4447,137.6373,138.1626,14838.0
2022-10-03 10:30:00,142.09,142.5,141.65,141.85,25474.0,138.221,138.6198,137.793,137.9875,25474.0
2022-10-03 10:40:00,141.82,142.06,141.43,141.78,27768.0,137.9583,138.1918,137.579,137.9194,27768.0
2022-10-03 10:50:00,141.74,141.79,141.29,141.5,23331.0,137.8805,137.9292,137.4428,137.647,23331.0
2022-10-03 11:00:00,141.55,142.35,141.55,142.35,18971.0,137.6957,138.4739,137.6957,138.4739,18971.0
2022-10-03 11:10:00,142.35,142.49,141.68,141.75,17790.0,138.4739,138.6101,137.8221,137.8902,17790.0
2022-10-03 11:20:00,141.7,141.75,141.37,141.6,19903.0,137.8416,137.8902,137.5206,137.7443,19903.0
2022-10-03 11:30:00,141.71,141.9,141.14,141.3,14783.0,137.8513,138.0362,137.2968,137.4525,14783.0
2022-10-03 11:40:00,141.32,141.44,141.04,141.36,13986.0,137.4719,137.5887,137.1996,137.5109,13986.0
2022-10-03 11:50:00,141.36,141.4,140.77,140.96,18628.0,137.5109,137.5498,136.9369,137.1218,18628.0
2022-10-03 12:00:00,141.07,141.5,141.07,141.47,9200.0,137.2288,137.647,137.2288,137.6179,9200.0
2022-10-03 12:10:00,141.37,141.58,141.19,141.45,15419.0,137.5206,137.7249,137.3455,137.5984,15419.0
2022-10-03 12:20:00,141.45,141.54,141.1,141.11,17465.0,137.5984,137.686,137.2579,137.2677,17465.0
2022-10-03 12:30:00,141.18,141.43,140.88,141.33,25038.0,137.3358,137.579,137.0439,137.4817,25038.0
2022-10-03 12:40:00,141.31,141.49,140.95,141.0,12086.0,137.4622,137.6373,137.112,137.1607,12086.0
2022-10-03 12:50:00,140.99,141.25,140.9,141.25,15652.0,137.1509,137.4039,137.0634,137.4039,15652.0
2022-10-03 13:00:00,141.25,141.59,141.17,141.54,12309.0,137.4039,137.7346,137.326,137.686,12309.0
2022-10-03 13:10:00,141.55,141.55,141.06,141.09,12275.0,137.6957,137.6957,137.219,137.2482,12275.0
2022-10-03 13:20:00,141.11,141.62,141.04,141.55,16943.0,137.2677,137.7638,137.1996,137.6957,16943.0
2022-10-03 13:30:00,141.61,141.81,141.54,141.68,13363.0,137.7541,137.9486,137.686,137.8221,13363.0
2022-10-03 13:40:00,141.68,141.99,141.65,141.89,13932.0,137.8221,138.1237,137.793,138.0264,13932.0
2022-10-03 13:50:00,141.87,141.89,141.52,141.55,12985.0,138.007,138.0264,137.6665,137.6957,12985.0
2022-10-03 14:00:00,141.54,141.84,141.47,141.54,11818.0,137.686,137.9778,137.6179,137.686,11818.0
2022-10-03 14:10:00,141.61,141.87,141.57,141.86,18332.0,137.7541,138.007,137.7151,137.9972,18332.0
2022-10-03 14:20:00,141.82,142.35,141.72,142.27,33700.0,137.9583,138.4739,137.8611,138.3961,33700.0
2022-10-03 14:30:00,142.25,142.48,142.07,142.16,14902.0,138.3766,138.6004,138.2015,138.2891,14902.0
2022-10-03 14:40:00,142.12,142.28,141.9,142.08,23649.0,138.2502,138.4058,138.0362,138.2113,23649.0
2022-10-03 14:50:00,142.09,142.21,141.91,142.01,17447.0,138.221,138.3377,138.0459,138.1432,17447.0
2022-10-03 15:00:00,141.99,142.21,141.83,142.01,22680.0,138.1237,138.3377,137.9681,138.1432,22680.0
2022-10-03 15:10:00,141.99,142.1,141.79,141.93,37970.0,138.1237,138.2307,137.9292,138.0653,37970.0
2022-10-03 15:20:00,141.93,142.21,141.87,142.09,27610.0,138.0653,138.3377,138.007,138.221,27610.0
2022-10-03 15:30:00,142.07,142.23,141.55,141.57,29537.0,138.2015,138.3572,137.6957,137.7151,29537.0
2022-10-03 15:40:00,141.56,141.66,141.08,141.09,47637.0,137.7054,137.8027,137.2385,137.2482,47637.0
2022-10-03 15:50:00,141.14,141.21,140.48,140.78,194337.0,137.2968,137.3649,136.6548,136.9467,194337.0
2022-10-04 09:30:00,144.51,145.6,143.4,145.09,99873.0,140.5751,141.6354,139.4953,141.1393,99873.0
2022-10-04 09:40:00,145.14,145.79,144.37,145.56,44140.0,141.1879,141.8202,140.4389,141.5965,44140.0
2022-10-04 09:50:00,145.56,146.11,145.38,146.03,48522.0,141.5965,142.1315,141.4214,142.0537,48522.0
2022-10-04 10:00:00,146.1,147.28,145.97,146.95,48638.0,142.1218,143.2697,141.9953,142.9486,48638.0
2022-10-04 10:10:00,146.91,147.15,146.39,147.1,24354.0,142.9097,143.1432,142.4039,143.0946,24354.0
2022-10-04 10:20:00,147.0,147.36,146.73,146.97,23069.0,142.9973,143.3475,142.7346,142.9681,23069.0
2022-10-04 10:30:00,147.04,147.83,147.0,147.66,21188.0,143.0362,143.8047,142.9973,143.6393,21188.0
2022-10-04 10:40:00,147.68,147.79,147.28,147.28,22046.0,143.6588,143.7658,143.2697,143.2697,22046.0
2022-10-04 10:50:00,147.37,147.93,147.18,147.87,36583.0,143.3572,143.902,143.1724,143.8436,36583.0
2022-10-04 11:00:00,147.92,148.1,147.75,148.01,19523.0,143.8922,144.0673,143.7269,143.9798,19523.0
2022-10-04 11:10:00,148.02,148.33,147.82,148.3,27540.0,143.9895,144.2911,143.795,144.2619,27540.0
2022-10-04 11:20:00,148.3,148.55,148.16,148.55,20609.0,144.2619,144.5051,144.1257,144.5051,20609.0
2022-10-04 11:30:00,148.66,148.72,148.11,148.5,23232.0,144.6121,144.6705,144.0771,144.4564,23232.0
2022-10-04 11:40:00,148.51,148.52,148.15,148.21,9698.0,144.4662,144.4759,144.116,144.1743,9698.0
2022-10-04 11:50:00,148.29,148.52,148.26,148.52,7584.0,144.2522,144.4759,144.223,144.4759,7584.0
2022-10-04 12:00:00,148.51,148.59,148.2,148.27,12510.0,144.4662,144.544,144.1646,144.2327,12510.0
2022-10-04 12:10:00,148.2,148.36,148.08,148.16,54686.0,144.1646,144.3203,144.0479,144.1257,54686.0
2022-10-04 12:20:00,148.17,148.35,147.97,148.23,24740.0,144.1354,144.3105,143.9409,144.1938,24740.0
2022-10-04 12:30:00,148.2,148.36,148.09,148.12,25063.0,144.1646,144.3203,144.0576,144.0868,25063.0
2022-10-04 12:40:00,148.11,148.22,147.95,148.0,18623.0,144.0771,144.1841,143.9214,143.9701,18623.0
2022-10-04 12:50:00,148.02,148.07,147.63,147.76,25467.0,143.9895,144.0382,143.6101,143.7366,25467.0
2022-10-04 13:00:00,147.75,148.04,147.74,147.8,8950.0,143.7269,144.009,143.7171,143.7755,8950.0
2022-10-04 13:10:00,147.84,147.9,146.98,146.98,8733.0,143.8144,143.8728,142.9778,142.9778,8733.0
2022-10-04 13:20:00,146.88,147.61,146.86,147.6,16740.0,142.8806,143.5907,142.8611,143.5809,16740.0
2022-10-04 13:30:00,147.61,147.83,147.57,147.72,14126.0,143.5907,143.8047,143.5518,143.6977,14126.0
2022-10-04 13:40:00,147.73,147.79,147.55,147.79,14128.0,143.7074,143.7658,143.5323,143.7658,14128.0
2022-10-04 13:50:00,147.79,148.12,147.79,147.96,15212.0,143.7658,144.0868,143.7658,143.9311,15212.0
2022-10-04 14:00:00,147.96,148.08,147.78,147.91,8431.0,143.9311,144.0479,143.756,143.8825,8431.0
2022-10-04 14:10:00,147.86,147.92,147.66,147.66,11901.0,143.8339,143.8922,143.6393,143.6393,11901.0
2022-10-04 14:20:00,147.67,147.8,147.37,147.38,11933.0,143.649,143.7755,143.3572,143.3669,11933.0
2022-10-04 14:30:00,147.35,147.6,147.31,147.44,8635.0,143.3378,143.5809,143.2988,143.4253,8635.0
2022-10-04 14:40:00,147.46,147.66,147.28,147.64,12258.0,143.4448,143.6393,143.2697,143.6199,12258.0
2022-10-04 14:50:00,147.66,148.14,147.65,147.96,18954.0,143.6393,144.1062,143.6296,143.9311,18954.0
2022-10-04 15:00:00,147.93,148.06,147.35,147.36,15066.0,143.902,144.0284,143.3378,143.3475,15066.0
2022-10-04 15:10:00,147.37,147.39,147.05,147.21,16469.0,143.3572,143.3767,143.0459,143.2016,16469.0
2022-10-04 15:20:00,147.2,147.41,147.12,147.24,19708.0,143.1918,143.3961,143.114,143.2308,19708.0
2022-10-04 15:30:00,147.22,147.56,147.03,147.35,32467.0,143.2113,143.542,143.0265,143.3378,32467.0
2022-10-04 15:40:00,147.37,147.37,147.08,147.16,53453.0,143.3572,143.3572,143.0751,143.1529,53453.0
2022-10-04 15:50:00,147.19,147.71,147.09,147.59,174041.0,143.1821,143.688,143.0848,143.5712,174041.0
2022-10-05 09:30:00,145.34,146.93,145.2,145.94,40487.0,141.3825,142.9292,141.2463,141.9661,40487.0
2022-10-05 09:40:00,145.94,146.88,145.75,146.22,30063.0,141.9661,142.8806,141.7813,142.2385,30063.0
2022-10-05 09:50:00,146.1,146.41,145.62,146.2,17752.0,142.1218,142.4234,141.6549,142.2191,17752.0
2022-10-05 10:00:00,146.1,146.1,144.95,145.28,40119.0,142.1218,142.1218,141.0031,141.3241,40119.0
2022-10-05 10:10:00,145.21,145.71,145.0,145.08,16884.0,141.256,141.7424,141.0517,141.1296,16884.0
2022-10-05 10:20:00,145.15,145.72,145.07,145.37,20022.0,141.1977,141.7521,141.1198,141.4117,20022.0
2022-10-05 10:30:00,145.28,145.35,144.82,145.19,16708.0,141.3241,141.3922,140.8766,141.2366,16708.0
2022-10-05 10:40:00,145.13,145.39,145.04,145.16,10000.0,141.1782,141.4311,141.0907,141.2074,10000.0
2022-10-05 10:50:00,145.05,145.35,144.92,145.01,16176.0,141.1004,141.3922,140.9739,141.0615,16176.0
2022-10-05 11:00:00,144.99,145.4,144.98,145.16,20125.0,141.042,141.4409,141.0323,141.2074,20125.0
2022-10-05 11:10:00,145.14,145.19,144.97,145.16,17471.0,141.1879,141.2366,141.0226,141.2074,17471.0
2022-10-05 11:20:00,145.16,145.39,145.06,145.18,25628.0,141.2074,141.4311,141.1101,141.2268,25628.0
2022-10-05 11:30:00,145.17,145.87,145.13,145.77,17226.0,141.2171,141.8981,141.1782,141.8008,17226.0
2022-10-05 11:40:00,145.78,145.78,145.26,145.28,16351.0,141.8105,141.8105,141.3047,141.3241,16351.0
2022-10-05 11:50:00,145.3,145.58,145.15,145.58,16920.0,141.3436,141.616,141.1977,141.616,16920.0
2022-10-05 12:00:00,145.58,145.95,145.32,145.95,44238.0,141.616,141.9759,141.363,141.9759,44238.0
2022-10-05 12:10:00,145.93,146.37,145.88,146.28,22004.0,141.9564,142.3844,141.9078,142.2969,22004.0
2022-10-05 12:20:00,146.32,146.45,146.18,146.22,18007.0,142.3358,142.4623,142.1996,142.2385,18007.0
2022-10-05 12:30:00,146.21,146.31,145.85,145.99,18442.0,142.2288,142.3261,141.8786,142.0148,18442.0
2022-10-05 12:40:00,145.96,146.49,145.79,146.49,22681.0,141.9856,142.5012,141.8202,142.5012,22681.0
2022-10-05 12:50:00,146.52,146.59,146.35,146.37,13094.0,142.5304,142.5984,142.365,142.3844,13094.0
2022-10-05 13:00:00,146.39,146.76,146.33,146.59,12646.0,142.4039,142.7638,142.3455,142.5984,12646.0
2022-10-05 13:10:00,146.62,147.07,146.62,147.07,25436.0,142.6276,143.0654,142.6276,143.0654,25436.0
2022-10-05 13:20:00,147.09,147.31,146.85,147.05,15065.0,143.0848,143.2988,142.8514,143.0459,15065.0
2022-10-05 13:30:00,147.07,147.1,146.87,147.1,22159.0,143.0654,143.0946,142.8708,143.0946,22159.0
2022-10-05 13:40:00,147.08,147.31,146.91,147.31,6884.0,143.0751,143.2988,142.9097,143.2988,6884.0
2022-10-05 13:50:00,147.26,147.34,146.75,146.75,6888.0,143.2502,143.328,142.7541,142.7541,6888.0
2022-10-05 14:00:00,146.78,146.95,146.69,146.87,12748.0,142.7833,142.9486,142.6957,142.8708,12748.0
2022-10-05 14:10:00,146.87,147.05,146.8,147.01,9235.0,142.8708,143.0459,142.8027,143.007,9235.0
2022-10-05 14:20:00,147.03,147.25,146.9,147.2,10742.0,143.0265,143.2405,142.9,143.1918,10742.0
2022-10-05 14:30:00,147.21,147.3,146.93,147.28,8935.0,143.2016,143.2891,142.9292,143.2697,8935.0
2022-10-05 14:40:00,147.24,147.47,147.2,147.2,7951.0,143.2308,143.4545,143.1918,143.1918,7951.0
2022-10-05 14:50:00,147.24,147.4,147.17,147.32,5826.0,143.2308,143.3864,143.1627,143.3086,5826.0
2022-10-05 15:00:00,147.35,147.63,147.35,147.5,9312.0,143.3378,143.6101,143.3378,143.4837,9312.0
2022-10-05 15:10:00,147.49,148.08,147.48,147.99,9639.0,143.4739,144.0479,143.4642,143.9603,9639.0
2022-10-05 15:20:00,148.0,148.01,147.78,147.79,16134.0,143.9701,143.9798,143.756,143.7658,16134.0
2022-10-05 15:30:00,147.76,147.95,147.73,147.87,22377.0,143.7366,143.9214,143.7074,143.8436,22377.0
2022-10-05 15:40:00,147.86,148.21,147.83,147.9,24958.0,143.8339,144.1743,143.8047,143.8728,24958.0
2022-10-05 15:50:00,147.88,147.88,146.94,147.17,131394.0,143.8533,143.8533,142.9389,143.1627,131394.0
2022-10-06 09:30:00,146.49,148.27,146.49,148.01,25007.0,142.5012,144.2327,142.5012,143.9798,25007.0
2022-10-06 09:40:00,148.0,148.26,147.09,147.09,14091.0,143.9701,144.223,143.0848,143.0848,14091.0
2022-10-06 09:50:00,147.18,147.82,146.79,146.84,15615.0,143.1724,143.795,142.793,142.8416,15615.0
2022-10-06 10:00:00,146.77,146.82,145.92,146.13,74999.0,142.7735,142.8222,141.9467,142.151,74999.0
2022-10-06 10:10:00,146.09,146.17,145.6,145.81,31985.0,142.1121,142.1899,141.6354,141.8397,31985.0
2022-10-06 10:20:00,145.92,145.94,145.32,145.32,17856.0,141.9467,141.9661,141.363,141.363,17856.0
2022-10-06 10:30:00,145.15,145.43,144.89,145.15,23367.0,141.1977,141.47,140.9447,141.1977,23367.0
2022-10-06 10:40:00,145.15,145.85,145.09,145.85,33189.0,141.1977,141.8786,141.1393,141.8786,33189.0
2022-10-06 10:50:00,145.8,145.89,145.46,145.83,11215.0,141.83,141.9175,141.4992,141.8591,11215.0
2022-10-06 11:00:00,145.74,146.02,145.57,145.78,12977.0,141.7716,142.044,141.6062,141.8105,12977.0
2022-10-06 11:10:00,145.86,146.02,145.55,145.94,17609.0,141.8883,142.044,141.5868,141.9661,17609.0
2022-10-06 11:20:00,145.87,146.03,145.46,145.53,30107.0,141.8981,142.0537,141.4992,141.5673,30107.0
2022-10-06 11:30:00,145.54,145.9,145.36,145.5,23300.0,141.577,141.9272,141.4019,141.5381,23300.0
2022-10-06 11:40:00,145.38,145.59,145.31,145.41,29626.0,141.4214,141.6257,141.3533,141.4506,29626.0
2022-10-06 11:50:00,145.34,145.6,144.74,144.87,29415.0,141.3825,141.6354,140.7988,140.9253,29415.0
2022-10-06 12:00:00,144.75,144.87,144.36,144.47,12597.0,140.8086,140.9253,140.4292,140.5362,12597.0
2022-10-06 12:10:00,144.48,144.56,144.36,144.45,13800.0,140.5459,140.6237,140.4292,140.5167,13800.0
2022-10-06 12:20:00,144.49,144.8,144.45,144.77,19895.0,140.5556,140.8572,140.5167,140.828,19895.0
2022-10-06 12:30:00,144.78,144.78,144.55,144.72,19722.0,140.8377,140.8377,140.614,140.7794,19722.0
2022-10-06 12:40:00,144.7,145.18,144.63,144.92,20978.0,140.7599,141.2268,140.6918,140.9739,20978.0
2022-10-06 12:50:00,144.91,144.95,144.7,144.71,8753.0,140.9642,141.0031,140.7599,140.7696,8753.0
2022-10-06 13:00:00,144.69,144.85,144.6,144.66,11387.0,140.7502,140.9058,140.6626,140.721,11387.0
2022-10-06 13:10:00,144.61,145.07,144.61,144.97,8987.0,140.6724,141.1198,140.6724,141.0226,8987.0
2022-10-06 13:20:00,144.99,145.22,144.82,145.04,9633.0,141.042,141.2658,140.8766,141.0907,9633.0
2022-10-06 13:30:00,144.98,144.98,144.58,144.59,8423.0,141.0323,141.0323,140.6432,140.6529,8423.0
2022-10-06 13:40:00,144.61,144.89,144.58,144.88,8725.0,140.6724,140.9447,140.6432,140.935,8725.0
2022-10-06 13:50:00,144.89,145.0,144.77,144.83,7999.0,140.9447,141.0517,140.828,140.8864,7999.0
2022-10-06 14:00:00,144.84,144.89,144.4,144.45,12746.0,140.8961,140.9447,140.4681,140.5167,12746.0
2022-10-06 14:10:00,144.47,144.53,144.19,144.21,11155.0,140.5362,140.5945,140.2638,140.2833,11155.0
2022-10-06 14:20:00,144.12,144.31,144.06,144.12,23826.0,140.1957,140.3805,140.1373,140.1957,23826.0
2022-10-06 14:30:00,144.14,144.27,143.95,144.06,10652.0,140.2152,140.3416,140.0303,140.1373,10652.0
2022-10-06 14:40:00,144.05,144.15,143.77,143.77,12421.0,140.1276,140.2249,139.8552,139.8552,12421.0
2022-10-06 14:50:00,143.75,144.05,143.6,143.84,13481.0,139.8358,140.1276,139.6899,139.9233,13481.0
2022-10-06 15:00:00,143.81,143.98,143.72,143.81,8420.0,139.8941,140.0595,139.8066,139.8941,8420.0
2022-10-06 15:10:00,143.83,144.03,143.62,143.86,22292.0,139.9136,140.1082,139.7093,139.9428,22292.0
2022-10-06 15:20:00,143.82,144.38,143.74,144.38,20383.0,139.9039,140.4486,139.8261,140.4486,20383.0
2022-10-06 15:30:00,144.4,144.55,144.24,144.27,31769.0,140.4681,140.614,140.3124,140.3416,31769.0
2022-10-06 15:40:00,144.26,144.54,144.13,144.22,27187.0,140.3319,140.6043,140.2054,140.293,27187.0
2022-10-06 15:50:00,144.33,144.33,143.94,144.13,119943.0,140.4,140.4,140.0206,140.2054,119943.0
2022-10-07 09:30:00,141.93,142.17,140.68,141.31,69093.0,138.0653,138.2988,136.8494,137.4622,69093.0
2022-10-07 09:40:00,141.31,141.79,139.83,140.24,57519.0,137.4622,137.9292,136.0225,136.4214,57519.0
2022-10-07 09:50:00,140.15,140.35,139.42,139.49,25568.0,136.3338,136.5284,135.6237,135.6918,25568.0
2022-10-07 10:00:00,139.49,140.41,139.31,140.41,22079.0,135.6918,136.5867,135.5167,136.5867,22079.0
2022-10-07 10:10:00,140.28,141.13,139.84,141.0,104742.0,136.4603,137.2871,136.0322,137.1607,104742.0
2022-10-07 10:20:00,140.93,141.56,140.72,141.28,21935.0,137.0926,137.7054,136.8883,137.433,21935.0
2022-10-07 10:30:00,141.36,141.61,141.3,141.3,17761.0,137.5109,137.7541,137.4525,137.4525,17761.0
2022-10-07 10:40:00,141.35,141.86,141.35,141.76,21874.0,137.5011,137.9972,137.5011,137.9,21874.0
2022-10-07 10:50:00,141.72,141.83,141.39,141.43,17503.0,137.8611,137.9681,137.54,137.579,17503.0
2022-10-07 11:00:00,141.47,141.61,141.13,141.22,13021.0,137.6179,137.7541,137.2871,137.3747,13021.0
2022-10-07 11:10:00,141.09,141.22,140.89,140.92,17044.0,137.2482,137.3747,137.0537,137.0828,17044.0
2022-10-07 11:20:00,140.94,141.38,140.75,141.38,12601.0,137.1023,137.5303,136.9175,137.5303,12601.0
2022-10-07 11:30:00,141.43,141.49,141.2,141.49,15658.0,137.579,137.6373,137.3552,137.6373,15658.0
2022-10-07 11:40:00,141.45,141.45,140.79,140.79,9253.0,137.5984,137.5984,136.9564,136.9564,9253.0
2022-10-07 11:50:00,140.78,141.31,140.71,141.3,26329.0,136.9467,137.4622,136.8786,137.4525,26329.0
2022-10-07 12:00:00,141.33,141.42,141.11,141.18,61719.0,137.4817,137.5692,137.2677,137.3358,61719.0
2022-10-07 12:10:00,141.19,141.28,140.79,140.85,42031.0,137.3455,137.433,136.9564,137.0147,42031.0
2022-10-07 12:20:00,140.84,140.89,140.43,140.58,20380.0,137.005,137.0537,136.6062,136.7521,20380.0
2022-10-07 12:30:00,140.56,140.56,140.25,140.38,18488.0,136.7326,136.7326,136.4311,136.5575,18488.0
2022-10-07 12:40:00,140.38,140.39,140.13,140.18,13348.0,136.5575,136.5673,136.3144,136.363,13348.0
2022-10-07 12:50:00,140.19,140.72,140.14,140.72,10900.0,136.3727,136.8883,136.3241,136.8883,10900.0
2022-10-07 13:00:00,140.68,140.73,140.36,140.42,12165.0,136.8494,136.898,136.5381,136.5965,12165.0
2022-10-07 13:10:00,140.43,140.81,140.43,140.81,17883.0,136.6062,136.9758,136.6062,136.9758,17883.0
2022-10-07 13:20:00,140.81,140.81,140.37,140.53,17524.0,136.9758,136.9758,136.5478,136.7035,17524.0
2022-10-07 13:30:00,140.59,140.61,140.4,140.57,11788.0,136.7618,136.7813,136.577,136.7424,11788.0
2022-10-07 13:40:00,140.57,140.77,140.47,140.47,13110.0,136.7424,136.9369,136.6451,136.6451,13110.0
2022-10-07 13:50:00,140.49,140.61,140.25,140.39,8585.0,136.6645,136.7813,136.4311,136.5673,8585.0
2022-10-07 14:00:00,140.31,140.63,140.31,140.47,7800.0,136.4894,136.8007,136.4894,136.6451,7800.0
2022-10-07 14:10:00,140.52,140.81,140.42,140.65,10511.0,136.6937,136.9758,136.5965,136.8202,10511.0
2022-10-07 14:20:00,140.6,140.66,140.44,140.53,10140.0,136.7716,136.8299,136.6159,136.7035,10140.0
2022-10-07 14:30:00,140.52,140.84,140.42,140.76,11808.0,136.6937,137.005,136.5965,136.9272,11808.0
2022-10-07 14:40:00,140.78,140.84,140.6,140.81,9471.0,136.9467,137.005,136.7716,136.9758,9471.0
2022-10-07 14:50:00,140.8,140.92,140.71,140.9,13508.0,136.9661,137.0828,136.8786,137.0634,13508.0
2022-10-07 15:00:00,140.95,141.31,140.94,141.27,21023.0,137.112,137.4622,137.1023,137.4233,21023.0
2022-10-07 15:10:00,141.27,141.43,141.1,141.14,21520.0,137.4233,137.579,137.2579,137.2968,21520.0
2022-10-07 15:20:00,141.14,141.24,140.71,140.8,22940.0,137.2968,137.3941,136.8786,136.9661,22940.0
2022-10-07 15:30:00,140.77,140.93,140.67,140.91,67224.0,136.9369,137.0926,136.8396,137.0731,67224.0
2022-10-07 15:40:00,140.9,141.18,140.7,141.02,103343.0,137.0634,137.3358,136.8688,137.1801,103343.0
2022-10-07 15:50:00,141.06,141.67,141.05,141.5,191348.0,137.219,137.8124,137.2093,137.647,191348.0
2022-10-10 09:30:00,141.93,142.78,141.11,142.16,37497.0,138.0653,138.8922,137.2677,138.2891,37497.0
2022-10-10 09:40:00,142.16,143.4,142.11,143.22,23340.0,138.2891,139.4953,138.2404,139.3202,23340.0
2022-10-10 09:50:00,143.22,143.41,142.4,142.57,18161.0,139.3202,139.505,138.5225,138.6879,18161.0
2022-10-10 10:00:00,142.42,143.1,142.15,142.61,38245.0,138.542,139.2035,138.2793,138.7268,38245.0
2022-10-10 10:10:00,142.61,142.8,142.04,142.14,11127.0,138.7268,138.9116,138.1723,138.2696,11127.0
2022-10-10 10:20:00,142.14,143.1,142.01,142.77,26247.0,138.2696,139.2035,138.1432,138.8825,26247.0
2022-10-10 10:30:00,142.64,142.93,141.74,141.78,16072.0,138.756,139.0381,137.8805,137.9194,16072.0
2022-10-10 10:40:00,141.72,141.96,141.46,141.8,21094.0,137.8611,138.0945,137.6081,137.9389,21094.0
2022-10-10 10:50:00,141.76,141.84,141.25,141.38,10046.0,137.9,137.9778,137.4039,137.5303,10046.0
2022-10-10 11:00:00,141.18,141.18,140.72,141.09,46843.0,137.3358,137.3358,136.8883,137.2482,46843.0
2022-10-10 11:10:00,141.14,141.6,140.94,141.4,14822.0,137.2968,137.7443,137.1023,137.5498,14822.0
2022-10-10 11:20:00,141.41,142.04,141.39,141.77,12213.0,137.5595,138.1723,137.54,137.9097,12213.0
2022-10-10 11:30:00,141.72,141.79,141.4,141.64,13387.0,137.8611,137.9292,137.5498,137.7832,13387.0
2022-10-10 11:40:00,141.57,142.1,141.54,142.1,10241.0,137.7151,138.2307,137.686,138.2307,10241.0
2022-10-10 11:50:00,142.03,142.37,142.03,142.1,15105.0,138.1626,138.4934,138.1626,138.2307,15105.0
2022-10-10 12:00:00,142.04,142.07,141.67,141.67,10000.0,138.1723,138.2015,137.8124,137.8124,10000.0
2022-10-10 12:10:00,141.68,141.78,141.47,141.54,8774.0,137.8221,137.9194,137.6179,137.686,8774.0
2022-10-10 12:20:00,141.49,141.5,141.07,141.15,11805.0,137.6373,137.647,137.2288,137.3066,11805.0
2022-10-10 12:30:00,141.11,141.24,140.88,141.12,12941.0,137.2677,137.3941,137.0439,137.2774,12941.0
2022-10-10 12:40:00,141.08,141.11,140.81,140.84,11226.0,137.2385,137.2677,136.9758,137.005,11226.0
2022-10-10 12:50:00,140.82,140.82,140.26,140.26,15179.0,136.9856,136.9856,136.4408,136.4408,15179.0
2022-10-10 13:00:00,140.24,140.24,139.53,139.75,23827.0,136.4214,136.4214,135.7307,135.9447,23827.0
2022-10-10 13:10:00,139.76,140.14,139.47,140.14,60219.0,135.9544,136.3241,135.6723,136.3241,60219.0
2022-10-10 13:20:00,140.14,140.25,139.98,140.15,14875.0,136.3241,136.4311,136.1684,136.3338,14875.0
2022-10-10 13:30:00,140.11,140.46,140.11,140.41,10475.0,136.2949,136.6354,136.2949,136.5867,10475.0
2022-10-10 13:40:00,140.4,141.28,140.2,141.07,16470.0,136.577,137.433,136.3824,137.2288,16470.0
2022-10-10 13:50:00,141.02,141.42,140.98,141.15,15048.0,137.1801,137.5692,137.1412,137.3066,15048.0
2022-10-10 14:00:00,141.16,141.2,140.75,140.81,12821.0,137.3163,137.3552,136.9175,136.9758,12821.0
2022-10-10 14:10:00,140.81,140.91,140.49,140.57,10514.0,136.9758,137.0731,136.6645,136.7424,10514.0
2022-10-10 14:20:00,140.59,140.84,140.47,140.76,11458.0,136.7618,137.005,136.6451,136.9272,11458.0
2022-10-10 14:30:00,140.71,141.29,140.71,141.29,9467.0,136.8786,137.4428,136.8786,137.4428,9467.0
2022-10-10 14:40:00,141.32,141.34,140.81,140.93,12035.0,137.4719,137.4914,136.9758,137.0926,12035.0
2022-10-10 14:50:00,140.94,141.06,140.69,140.86,13847.0,137.1023,137.219,136.8591,137.0245,13847.0
2022-10-10 15:00:00,140.88,141.14,140.81,140.99,13454.0,137.0439,137.2968,136.9758,137.1509,13454.0
2022-10-10 15:10:00,140.96,141.53,140.84,141.46,13231.0,137.1218,137.6762,137.005,137.6081,13231.0
2022-10-10 15:20:00,141.47,141.52,140.88,140.96,15551.0,137.6179,137.6665,137.0439,137.1218,15551.0
2022-10-10 15:30:00,140.89,141.34,140.83,141.24,19746.0,137.0537,137.4914,136.9953,137.3941,19746.0
2022-10-10 15:40:00,141.28,141.34,141.0,141.09,36579.0,137.433,137.4914,137.1607,137.2482,36579.0
2022-10-10 15:50:00,141.04,141.19,140.38,140.5,109366.0,137.1996,137.3455,136.5575,136.6743,109366.0
2022-10-11 09:30:00,140.84,141.56,139.17,139.39,36212.0,137.005,137.7054,135.3805,135.5945,36212.0
2022-10-11 09:40:00,139.19,139.67,138.56,139.04,25566.0,135.3999,135.8669,134.7871,135.254,25566.0
2022-10-11 09:50:00,139.14,139.44,138.44,138.72,19746.0,135.3513,135.6431,134.6704,134.9427,19746.0
2022-10-11 10:00:00,138.72,138.76,137.96,138.09,19452.0,134.9427,134.9817,134.2034,134.3299,19452.0
2022-10-11 10:10:00,138.14,138.74,138.02,138.41,30521.0,134.3785,134.9622,134.2618,134.6412,30521.0
2022-10-11 10:20:00,138.33,138.33,137.54,137.64,42141.0,134.5634,134.5634,133.7949,133.8922,42141.0
2022-10-11 10:30:00,137.6,138.25,137.36,137.85,79871.0,133.8532,134.4855,133.6198,134.0964,79871.0
2022-10-11 10:40:00,137.88,138.59,137.8,137.94,45904.0,134.1256,134.8163,134.0478,134.184,45904.0
2022-10-11 10:50:00,137.93,138.42,137.76,137.86,25559.0,134.1743,134.6509,134.0089,134.1062,25559.0
2022-10-11 11:00:00,137.82,138.65,137.82,138.2,43347.0,134.0673,134.8747,134.0673,134.4369,43347.0
2022-10-11 11:10:00,138.29,138.5,138.03,138.14,46780.0,134.5245,134.7287,134.2715,134.3785,46780.0
2022-10-11 11:20:00,138.19,138.48,138.04,138.4,32438.0,134.4272,134.7093,134.2813,134.6315,32438.0
2022-10-11 11:30:00,138.46,139.18,138.45,139.01,15624.0,134.6898,135.3902,134.6801,135.2248,15624.0
2022-10-11 11:40:00,138.98,139.76,138.87,139.54,25065.0,135.1957,135.9544,135.0887,135.7404,25065.0
2022-10-11 11:50:00,139.61,139.63,139.14,139.15,11126.0,135.8085,135.828,135.3513,135.361,11126.0
2022-10-11 12:00:00,139.11,139.24,138.91,138.98,23807.0,135.3221,135.4486,135.1276,135.1957,23807.0
2022-10-11 12:10:00,139.0,139.3,138.99,139.3,21464.0,135.2151,135.507,135.2054,135.507,21464.0
2022-10-11 12:20:00,139.29,139.47,139.21,139.33,33715.0,135.4972,135.6723,135.4194,135.5361,33715.0
2022-10-11 12:30:00,139.32,139.44,139.21,139.29,12189.0,135.5264,135.6431,135.4194,135.4972,12189.0
2022-10-11 12:40:00,139.36,139.81,139.32,139.7,14284.0,135.5653,136.0031,135.5264,135.8961,14284.0
2022-10-11 12:50:00,139.74,139.77,139.39,139.39,10314.0,135.935,135.9642,135.5945,135.5945,10314.0
2022-10-11 13:00:00,139.44,139.51,139.22,139.33,15503.0,135.6431,135.7112,135.4291,135.5361,15503.0
2022-10-11 13:10:00,139.4,139.46,139.12,139.25,7148.0,135.6042,135.6626,135.3319,135.4583,7148.0
2022-10-11 13:20:00,139.22,139.53,139.11,139.18,7545.0,135.4291,135.7307,135.3221,135.3902,7545.0
2022-10-11 13:30:00,139.28,139.28,138.92,138.97,6981.0,135.4875,135.4875,135.1373,135.1859,6981.0
2022-10-11 13:40:00,139.06,139.48,139.06,139.3,5804.0,135.2735,135.6821,135.2735,135.507,5804.0
2022-10-11 13:50:00,139.25,139.4,139.19,139.36,8456.0,135.4583,135.6042,135.3999,135.5653,8456.0
2022-10-11 14:00:00,139.42,139.46,138.98,139.06,11018.0,135.6237,135.6626,135.1957,135.2735,11018.0
2022-10-11 14:10:00,138.97,139.09,138.79,138.8,11508.0,135.1859,135.3027,135.0108,135.0206,11508.0
2022-10-11 14:20:00,138.77,139.25,138.72,139.17,11547.0,134.9914,135.4583,134.9427,135.3805,11547.0
2022-10-11 14:30:00,139.22,139.46,139.17,139.41,8270.0,135.4291,135.6626,135.3805,135.614,8270.0
2022-10-11 14:40:00,139.42,139.53,138.45,138.58,21049.0,135.6237,135.7307,134.6801,134.8066,21049.0
2022-10-11 14:50:00,138.64,138.65,137.47,137.61,16619.0,134.8649,134.8747,133.7268,133.863,16619.0
2022-10-11 15:00:00,137.56,137.86,137.47,137.73,18200.0,133.8143,134.1062,133.7268,133.9797,18200.0
2022-10-11 15:10:00,137.73,137.9,137.25,137.83,30060.0,133.9797,134.1451,133.5128,134.077,30060.0
2022-10-11 15:20:00,137.8,138.29,137.78,138.25,17042.0,134.0478,134.5245,134.0283,134.4855,17042.0
2022-10-11 15:30:00,138.26,138.9,138.0,138.82,25472.0,134.4953,135.1178,134.2423,135.04,25472.0
2022-10-11 15:40:00,138.85,138.9,138.5,138.85,35415.0,135.0692,135.1178,134.7287,135.0692,35415.0
2022-10-11 15:50:00,138.83,139.11,138.38,138.78,112788.0,135.0497,135.3221,134.612,135.0011,112788.0
2022-10-12 09:30:00,138.72,139.02,137.29,138.93,47257.0,134.9427,135.2346,133.5517,135.147,47257.0
2022-10-12 09:40:00,138.87,139.41,138.51,138.75,37101.0,135.0887,135.614,134.7385,134.9719,37101.0
2022-10-12 09:50:00,138.79,138.99,138.2,138.91,28721.0,135.0108,135.2054,134.4369,135.1276,28721.0
2022-10-12 10:00:00,138.87,139.5,138.06,138.57,26080.0,135.0887,135.7015,134.3007,134.7968,26080.0
2022-10-12 10:10:00,138.64,138.86,138.41,138.8,15340.0,134.8649,135.0789,134.6412,135.0206,15340.0
2022-10-12 10:20:00,138.65,139.36,138.34,139.17,24022.0,134.8747,135.5653,134.5731,135.3805,24022.0
2022-10-12 10:30:00,139.13,139.6,139.06,139.11,13466.0,135.3416,135.7988,135.2735,135.3221,13466.0
2022-10-12 10:40:00,139.05,139.1,138.71,139.1,10707.0,135.2638,135.3124,134.933,135.3124,10707.0
2022-10-12 10:50:00,139.16,139.76,139.07,139.67,18322.0,135.3708,135.9544,135.2832,135.8669,18322.0
2022-10-12 11:00:00,139.71,140.42,139.66,140.36,19570.0,135.9058,136.5965,135.8571,136.5381,19570.0
2022-10-12 11:10:00,140.42,141.53,140.42,141.39,73613.0,136.5965,137.6762,136.5965,137.54,73613.0
2022-10-12 11:20:00,141.27,141.66,141.25,141.56,35763.0,137.4233,137.8027,137.4039,137.7054,35763.0
2022-10-12 11:30:00,141.57,141.83,141.13,141.53,28132.0,137.7151,137.9681,137.2871,137.6762,28132.0
2022-10-12 11:40:00,141.58,141.89,141.51,141.7,12176.0,137.7249,138.0264,137.6568,137.8416,12176.0
2022-10-12 11:50:00,141.65,141.95,141.54,141.95,34426.0,137.793,138.0848,137.686,138.0848,34426.0
2022-10-12 12:00:00,141.97,142.28,141.75,141.75,10380.0,138.1042,138.4058,137.8902,137.8902,10380.0
2022-10-12 12:10:00,141.75,141.94,141.54,141.94,7325.0,137.8902,138.0751,137.686,138.0751,7325.0
2022-10-12 12:20:00,141.94,142.04,141.7,141.79,5737.0,138.0751,138.1723,137.8416,137.9292,5737.0
2022-10-12 12:30:00,141.81,141.86,141.57,141.57,4334.0,137.9486,137.9972,137.7151,137.7151,4334.0
2022-10-12 12:40:00,141.49,141.58,141.34,141.55,4219.0,137.6373,137.7249,137.4914,137.6957,4219.0
2022-10-12 12:50:00,141.59,141.82,141.59,141.75,7554.0,137.7346,137.9583,137.7346,137.8902,7554.0
2022-10-12 13:00:00,141.71,141.76,141.34,141.46,8719.0,137.8513,137.9,137.4914,137.6081,8719.0
2022-10-12 13:10:00,141.45,141.47,141.15,141.15,10958.0,137.5984,137.6179,137.3066,137.3066,10958.0
2022-10-12 13:20:00,141.14,141.22,141.06,141.22,7758.0,137.2968,137.3747,137.219,137.3747,7758.0
2022-10-12 13:30:00,141.17,141.36,140.97,141.36,9200.0,137.326,137.5109,137.1315,137.5109,9200.0
2022-10-12 13:40:00,141.45,141.64,141.22,141.6,8718.0,137.5984,137.7832,137.3747,137.7443,8718.0
2022-10-12 13:50:00,141.62,141.64,141.48,141.53,10158.0,137.7638,137.7832,137.6276,137.6762,10158.0
2022-10-12 14:00:00,141.72,142.03,141.35,141.84,15542.0,137.8611,138.1626,137.5011,137.9778,15542.0
2022-10-12 14:10:00,141.68,142.44,141.59,142.44,10722.0,137.8221,138.5615,137.7346,138.5615,10722.0
2022-10-12 14:20:00,142.43,142.98,142.28,142.92,14865.0,138.5517,139.0867,138.4058,139.0284,14865.0
2022-10-12 14:30:00,142.98,143.25,142.78,143.01,16025.0,139.0867,139.3494,138.8922,139.1159,16025.0
2022-10-12 14:40:00,143.03,143.07,142.66,142.71,16500.0,139.1354,139.1743,138.7755,138.8241,16500.0
2022-10-12 14:50:00,142.66,142.83,142.61,142.62,18529.0,138.7755,138.9408,138.7268,138.7366,18529.0
2022-10-12 15:00:00,142.7,142.74,142.37,142.59,18356.0,138.8144,138.8533,138.4934,138.7074,18356.0
2022-10-12 15:10:00,142.67,142.83,142.53,142.73,32164.0,138.7852,138.9408,138.649,138.8436,32164.0
2022-10-12 15:20:00,142.77,142.79,142.45,142.62,25412.0,138.8825,138.9019,138.5712,138.7366,25412.0
2022-10-12 15:30:00,142.56,142.77,142.47,142.49,100006.0,138.6782,138.8825,138.5906,138.6101,100006.0
2022-10-12 15:40:00,142.5,142.67,142.31,142.35,34007.0,138.6198,138.7852,138.435,138.4739,34007.0
2022-10-12 15:50:00,142.3,142.42,141.81,141.85,155665.0,138.4253,138.542,137.9486,137.9875,155665.0
2022-10-13 09:30:00,138.97,139.02,137.26,138.26,71388.0,135.1859,135.2346,133.5225,134.4953,71388.0
2022-10-13 09:40:00,138.2,140.71,137.86,140.52,55799.0,134.4369,136.8786,134.1062,136.6937,55799.0
2022-10-13 09:50:00,140.48,141.52,140.18,140.34,25399.0,136.6548,137.6665,136.363,136.5186,25399.0
2022-10-13 10:00:00,140.38,140.51,139.48,140.28,49373.0,136.5575,136.684,135.6821,136.4603,49373.0
2022-10-13 10:10:00,140.18,140.63,139.69,140.15,36713.0,136.363,136.8007,135.8863,136.3338,36713.0
2022-10-13 10:20:00,140.16,140.27,139.16,139.41,33290.0,136.3435,136.4505,135.3708,135.614,33290.0
2022-10-13 10:30:00,139.35,139.66,138.97,139.36,24301.0,135.5556,135.8571,135.1859,135.5653,24301.0
2022-10-13 10:40:00,139.29,139.76,139.06,139.7,35639.0,135.4972,135.9544,135.2735,135.8961,35639.0
2022-10-13 10:50:00,139.8,139.92,139.27,139.38,30414.0,135.9933,136.1101,135.4778,135.5848,30414.0
2022-10-13 11:00:00,139.43,140.18,139.05,140.06,41012.0,135.6334,136.363,135.2638,136.2463,41012.0
2022-10-13 11:10:00,140.02,141.81,139.75,141.36,53371.0,136.2073,137.9486,135.9447,137.5109,53371.0
2022-10-13 11:20:00,141.44,142.59,140.83,141.1,62079.0,137.5887,138.7074,136.9953,137.2579,62079.0
2022-10-13 11:30:00,141.32,142.5,140.66,142.0,38044.0,137.4719,138.6198,136.8299,138.1334,38044.0
2022-10-13 11:40:00,142.07,142.55,141.39,141.66,27389.0,138.2015,138.6685,137.54,137.8027,27389.0
2022-10-13 11:50:00,141.57,142.05,141.48,141.9,17532.0,137.7151,138.1821,137.6276,138.0362,17532.0
2022-10-13 12:00:00,141.91,142.22,141.67,141.76,19326.0,138.0459,138.3474,137.8124,137.9,19326.0
2022-10-13 12:10:00,141.77,141.77,140.86,140.87,18991.0,137.9097,137.9097,137.0245,137.0342,18991.0
2022-10-13 12:20:00,140.73,140.96,140.58,140.61,21006.0,136.898,137.1218,136.7521,136.7813,21006.0
2022-10-13 12:30:00,140.62,140.92,140.49,140.64,19479.0,136.791,137.0828,136.6645,136.8105,19479.0
2022-10-13 12:40:00,140.71,141.36,140.68,141.32,22096.0,136.8786,137.5109,136.8494,137.4719,22096.0
2022-10-13 12:50:00,141.28,141.52,141.01,141.27,24976.0,137.433,137.6665,137.1704,137.4233,24976.0
2022-10-13 13:00:00,141.32,141.65,141.28,141.5,25519.0,137.4719,137.793,137.433,137.647,25519.0
2022-10-13 13:10:00,141.52,142.06,141.41,141.98,23991.0,137.6665,138.1918,137.5595,138.114,23991.0
2022-10-13 13:20:00,142.03,142.83,142.02,142.47,46954.0,138.1626,138.9408,138.1529,138.5906,46954.0
2022-10-13 13:30:00,142.5,143.49,142.46,142.94,36588.0,138.6198,139.5829,138.5809,139.0478,36588.0
2022-10-13 13:40:00,143.0,143.14,142.71,142.81,18294.0,139.1062,139.2424,138.8241,138.9214,18294.0
2022-10-13 13:50:00,142.86,143.07,142.69,143.03,24450.0,138.97,139.1743,138.8046,139.1354,24450.0
2022-10-13 14:00:00,143.0,143.23,142.89,143.02,22408.0,139.1062,139.3299,138.9992,139.1257,22408.0
2022-10-13 14:10:00,143.0,143.29,142.89,143.25,12832.0,139.1062,139.3883,138.9992,139.3494,12832.0
2022-10-13 14:20:00,143.25,143.29,142.44,142.52,15869.0,139.3494,139.3883,138.5615,138.6393,15869.0
2022-10-13 14:30:00,142.57,143.17,142.54,143.09,39974.0,138.6879,139.2716,138.6587,139.1938,39974.0
2022-10-13 14:40:00,143.07,143.49,143.03,143.38,12056.0,139.1743,139.5829,139.1354,139.4759,12056.0
2022-10-13 14:50:00,143.34,143.85,143.21,143.75,20484.0,139.4369,139.9331,139.3105,139.8358,20484.0
2022-10-13 15:00:00,143.72,144.08,143.4,144.08,21857.0,139.8066,140.1568,139.4953,140.1568,21857.0
2022-10-13 15:10:00,144.08,144.12,143.69,143.69,21696.0,140.1568,140.1957,139.7774,139.7774,21696.0
2022-10-13 15:20:00,143.67,143.72,143.29,143.37,27216.0,139.758,139.8066,139.3883,139.4661,27216.0
2022-10-13 15:30:00,143.38,143.7,143.04,143.42,31215.0,139.4759,139.7871,139.1451,139.5148,31215.0
2022-10-13 15:40:00,143.41,143.48,143.04,143.36,40455.0,139.505,139.5731,139.1451,139.4564,40455.0
2022-10-13 15:50:00,143.33,143.69,143.13,143.17,139784.0,139.4272,139.7774,139.2327,139.2716,139784.0
2022-10-14 09:30:00,146.01,147.36,145.74,147.31,42959.0,142.0342,143.3475,141.7716,143.2988,42959.0
2022-10-14 09:40:00,147.22,147.56,146.01,146.51,48980.0,143.2113,143.542,142.0342,142.5206,48980.0
2022-10-14 09:50:00,146.5,147.84,146.5,147.6,24762.0,142.5109,143.8144,142.5109,143.5809,24762.0
2022-10-14 10:00:00,147.39,147.45,145.55,146.2,39014.0,143.3767,143.435,141.5868,142.2191,39014.0
2022-10-14 10:10:00,146.19,146.36,145.03,145.25,30114.0,142.2093,142.3747,141.0809,141.2949,30114.0
2022-10-14 10:20:00,145.41,145.67,144.64,145.56,19673.0,141.4506,141.7035,140.7015,141.5965,19673.0
2022-10-14 10:30:00,145.55,146.23,145.45,146.0,15903.0,141.5868,142.2483,141.4895,142.0245,15903.0
2022-10-14 10:40:00,146.07,146.16,144.85,145.2,28080.0,142.0926,142.1802,140.9058,141.2463,28080.0
2022-10-14 10:50:00,145.18,145.83,145.17,145.81,11862.0,141.2268,141.8591,141.2171,141.8397,11862.0
2022-10-14 11:00:00,145.76,146.27,145.46,145.56,17384.0,141.7911,142.2872,141.4992,141.5965,17384.0
2022-10-14 11:10:00,145.69,145.69,144.67,144.76,13882.0,141.723,141.723,140.7307,140.8183,13882.0
2022-10-14 11:20:00,144.78,145.21,144.6,144.82,51454.0,140.8377,141.256,140.6626,140.8766,51454.0
2022-10-14 11:30:00,144.84,144.85,143.78,144.0,33287.0,140.8961,140.9058,139.865,140.079,33287.0
2022-10-14 11:40:00,144.0,144.29,143.51,143.82,23880.0,140.079,140.3611,139.6023,139.9039,23880.0
2022-10-14 11:50:00,143.96,144.23,143.59,143.94,16003.0,140.0401,140.3027,139.6801,140.0206,16003.0
2022-10-14 12:00:00,143.91,144.71,143.86,144.06,28170.0,139.9914,140.7696,139.9428,140.1373,28170.0
2022-10-14 12:10:00,144.05,144.41,143.74,144.1,45710.0,140.1276,140.4778,139.8261,140.1763,45710.0
2022-10-14 12:20:00,144.1,144.5,144.02,144.45,60409.0,140.1763,140.5654,140.0984,140.5167,60409.0
2022-10-14 12:30:00,144.45,144.5,144.05,144.25,45171.0,140.5167,140.5654,140.1276,140.3222,45171.0
2022-10-14 12:40:00,144.26,144.44,143.88,143.88,14977.0,140.3319,140.507,139.9622,139.9622,14977.0
2022-10-14 12:50:00,143.87,143.87,143.38,143.4,13296.0,139.9525,139.9525,139.4759,139.4953,13296.0
2022-10-14 13:00:00,143.4,143.77,143.17,143.25,27047.0,139.4953,139.8552,139.2716,139.3494,27047.0
2022-10-14 13:10:00,143.25,143.5,143.07,143.23,24310.0,139.3494,139.5926,139.1743,139.3299,24310.0
2022-10-14 13:20:00,143.2,143.38,142.9,143.21,18446.0,139.3008,139.4759,139.0089,139.3105,18446.0
2022-10-14 13:30:00,143.21,143.4,143.08,143.28,20046.0,139.3105,139.4953,139.184,139.3786,20046.0
2022-10-14 13:40:00,143.28,143.42,143.16,143.3,21573.0,139.3786,139.5148,139.2618,139.398,21573.0
2022-10-14 13:50:00,143.34,143.4,143.21,143.38,24742.0,139.4369,139.4953,139.3105,139.4759,24742.0
2022-10-14 14:00:00,143.39,143.4,143.02,143.05,18187.0,139.4856,139.4953,139.1257,139.1548,18187.0
2022-10-14 14:10:00,142.99,143.03,142.67,142.67,9379.0,139.0965,139.1354,138.7852,138.7852,9379.0
2022-10-14 14:20:00,142.68,142.84,142.52,142.84,32116.0,138.7949,138.9506,138.6393,138.9506,32116.0
2022-10-14 14:30:00,142.76,142.89,142.66,142.78,9038.0,138.8727,138.9992,138.7755,138.8922,9038.0
2022-10-14 14:40:00,142.77,143.02,142.59,142.99,9043.0,138.8825,139.1257,138.7074,139.0965,9043.0
2022-10-14 14:50:00,143.05,143.37,142.99,143.37,12060.0,139.1548,139.4661,139.0965,139.4661,12060.0
2022-10-14 15:00:00,143.41,143.74,143.34,143.41,14051.0,139.505,139.8261,139.4369,139.505,14051.0
2022-10-14 15:10:00,143.37,143.46,142.98,143.14,27748.0,139.4661,139.5537,139.0867,139.2424,27748.0
2022-10-14 15:20:00,143.14,143.39,143.1,143.37,25818.0,139.2424,139.4856,139.2035,139.4661,25818.0
2022-10-14 15:30:00,143.29,143.83,143.18,143.53,25368.0,139.3883,139.9136,139.2813,139.6218,25368.0
2022-10-14 15:40:00,143.54,143.63,143.21,143.54,35042.0,139.6315,139.719,139.3105,139.6315,35042.0
2022-10-14 15:50:00,143.58,143.61,143.26,143.52,147235.0,139.6704,139.6996,139.3591,139.612,147235.0
2022-10-17 09:30:00,146.9,147.52,145.84,147.52,46207.0,142.9,143.5031,141.8689,143.5031,46207.0
2022-10-17 09:40:00,147.66,148.1,146.5,146.96,37596.0,143.6393,144.0673,142.5109,142.9584,37596.0
2022-10-17 09:50:00,147.09,147.34,146.46,146.68,36332.0,143.0848,143.328,142.472,142.686,36332.0
2022-10-17 10:00:00,146.82,147.36,146.63,146.86,33226.0,142.8222,143.3475,142.6374,142.8611,33226.0
2022-10-17 10:10:00,146.87,147.87,146.78,147.84,35754.0,142.8708,143.8436,142.7833,143.8144,35754.0
2022-10-17 10:20:00,147.86,148.05,147.33,147.4,24086.0,143.8339,144.0187,143.3183,143.3864,24086.0
2022-10-17 10:30:00,147.42,147.72,147.16,147.54,22934.0,143.4058,143.6977,143.1529,143.5226,22934.0
2022-10-17 10:40:00,147.6,147.6,147.08,147.23,17333.0,143.5809,143.5809,143.0751,143.221,17333.0
2022-10-17 10:50:00,147.24,147.4,146.86,147.38,25293.0,143.2308,143.3864,142.8611,143.3669,25293.0
2022-10-17 11:00:00,147.34,147.59,147.05,147.18,18088.0,143.328,143.5712,143.0459,143.1724,18088.0
2022-10-17 11:10:00,147.17,147.56,147.05,147.1,27170.0,143.1627,143.542,143.0459,143.0946,27170.0
2022-10-17 11:20:00,147.14,147.68,147.13,147.59,20076.0,143.1335,143.6588,143.1237,143.5712,20076.0
2022-10-17 11:30:00,147.68,147.84,147.47,147.84,17663.0,143.6588,143.8144,143.4545,143.8144,17663.0
2022-10-17 11:40:00,147.88,148.14,147.84,148.11,13952.0,143.8533,144.1062,143.8144,144.0771,13952.0
2022-10-17 11:50:00,148.06,148.24,147.99,148.11,11045.0,144.0284,144.2035,143.9603,144.0771,11045.0
2022-10-17 12:00:00,148.1,148.43,148.03,148.39,18532.0,144.0673,144.3883,143.9992,144.3494,18532.0
2022-10-17 12:10:00,148.38,148.38,147.89,147.97,10047.0,144.3397,144.3397,143.8631,143.9409,10047.0
2022-10-17 12:20:00,147.98,148.25,147.81,148.19,13132.0,143.9506,144.2132,143.7852,144.1549,13132.0
2022-10-17 12:30:00,148.11,148.35,148.08,148.09,14110.0,144.0771,144.3105,144.0479,144.0576,14110.0
2022-10-17 12:40:00,148.08,148.08,147.5,147.69,10967.0,144.0479,144.0479,143.4837,143.6685,10967.0
2022-10-17 12:50:00,147.68,147.69,147.34,147.44,17898.0,143.6588,143.6685,143.328,143.4253,17898.0
2022-10-17 13:00:00,147.41,147.6,147.28,147.5,23297.0,143.3961,143.5809,143.2697,143.4837,23297.0
2022-10-17 13:10:00,147.48,147.75,147.43,147.6,12204.0,143.4642,143.7269,143.4156,143.5809,12204.0
2022-10-17 13:20:00,147.6,147.89,147.53,147.69,15581.0,143.5809,143.8631,143.5129,143.6685,15581.0
2022-10-17 13:30:00,147.73,147.73,147.32,147.34,17239.0,143.7074,143.7074,143.3086,143.328,17239.0
2022-10-17 13:40:00,147.34,147.58,147.33,147.58,14160.0,143.328,143.5615,143.3183,143.5615,14160.0
2022-10-17 13:50:00,147.59,147.59,147.28,147.33,13231.0,143.5712,143.5712,143.2697,143.3183,13231.0
2022-10-17 14:00:00,147.31,147.48,147.18,147.22,19066.0,143.2988,143.4642,143.1724,143.2113,19066.0
2022-10-17 14:10:00,147.18,147.33,147.0,147.3,56927.0,143.1724,143.3183,142.9973,143.2891,56927.0
2022-10-17 14:20:00,147.29,147.31,147.06,147.27,18954.0,143.2794,143.2988,143.0557,143.2599,18954.0
2022-10-17 14:30:00,147.28,147.42,147.04,147.41,29185.0,143.2697,143.4058,143.0362,143.3961,29185.0
2022-10-17 14:40:00,147.43,147.5,147.37,147.44,16486.0,143.4156,143.4837,143.3572,143.4253,16486.0
2022-10-17 14:50:00,147.41,147.46,147.2,147.21,24415.0,143.3961,143.4448,143.1918,143.2016,24415.0
2022-10-17 15:00:00,147.2,147.43,147.09,147.3,26378.0,143.1918,143.4156,143.0848,143.2891,26378.0
2022-10-17 15:10:00,147.32,147.56,147.25,147.56,17913.0,143.3086,143.542,143.2405,143.542,17913.0
2022-10-17 15:20:00,147.54,147.64,147.29,147.44,22860.0,143.5226,143.6199,143.2794,143.4253,22860.0
2022-10-17 15:30:00,147.47,147.68,147.43,147.66,23449.0,143.4545,143.6588,143.4156,143.6393,23449.0
2022-10-17 15:40:00,147.66,147.97,147.58,147.81,32824.0,143.6393,143.9409,143.5615,143.7852,32824.0
2022-10-17 15:50:00,147.85,148.15,147.66,147.84,163935.0,143.8241,144.116,143.6393,143.8144,163935.0
2022-10-18 09:30:00,151.38,153.4,151.33,153.16,83725.0,147.258,149.223,147.2094,148.9896,83725.0
2022-10-18 09:40:00,153.28,153.88,152.69,153.44,41620.0,149.1063,149.6899,148.5324,149.2619,41620.0
2022-10-18 09:50:00,153.52,153.74,152.16,152.5,105530.0,149.3398,149.5538,148.0168,148.3475,105530.0
2022-10-18 10:00:00,152.4,153.22,152.37,152.72,54630.0,148.2502,149.0479,148.2211,148.5615,54630.0
2022-10-18 10:10:00,152.68,152.68,150.83,151.12,38899.0,148.5226,148.5226,146.723,147.0051,38899.0
2022-10-18 10:20:00,151.27,151.62,151.02,151.06,24186.0,147.151,147.4915,146.9078,146.9467,24186.0
2022-10-18 10:30:00,151.06,151.34,150.32,150.66,30276.0,146.9467,147.2191,146.2269,146.5576,30276.0
2022-10-18 10:40:00,150.6,151.59,150.6,151.59,24097.0,146.4993,147.4623,146.4993,147.4623,24097.0
2022-10-18 10:50:00,151.51,151.52,150.7,150.7,25266.0,147.3845,147.3942,146.5965,146.5965,25266.0
2022-10-18 11:00:00,150.63,151.22,150.51,150.69,17462.0,146.5284,147.1024,146.4117,146.5868,17462.0
2022-10-18 11:10:00,150.72,150.82,149.77,149.79,24375.0,146.616,146.7133,145.6919,145.7113,24375.0
2022-10-18 11:20:00,149.84,149.91,149.12,149.26,22800.0,145.76,145.828,145.0596,145.1957,22800.0
2022-10-18 11:30:00,149.24,149.34,148.91,149.21,17433.0,145.1763,145.2736,144.8553,145.1471,17433.0
2022-10-18 11:40:00,149.17,149.49,148.82,149.49,20756.0,145.1082,145.4195,144.7677,145.4195,20756.0
2022-10-18 11:50:00,149.44,149.67,149.15,149.48,15919.0,145.3708,145.5946,145.0887,145.4098,15919.0
2022-10-18 12:00:00,149.51,149.7,149.18,149.69,17830.0,145.4389,145.6238,145.1179,145.614,17830.0
2022-10-18 12:10:00,149.74,150.07,149.58,149.78,16805.0,145.6627,145.9837,145.507,145.7016,16805.0
2022-10-18 12:20:00,149.74,149.74,149.47,149.7,12145.0,145.6627,145.6627,145.4,145.6238,12145.0
2022-10-18 12:30:00,149.63,150.06,149.52,149.97,14771.0,145.5557,145.974,145.4487,145.8864,14771.0
2022-10-18 12:40:00,150.05,150.15,149.69,149.75,10190.0,145.9642,146.0615,145.614,145.6724,10190.0
2022-10-18 12:50:00,149.7,150.02,149.49,149.49,13026.0,145.6238,145.9351,145.4195,145.4195,13026.0
2022-10-18 13:00:00,149.47,149.47,148.93,149.32,18072.0,145.4,145.4,144.8747,145.2541,18072.0
2022-10-18 13:10:00,149.24,149.74,149.24,149.62,9700.0,145.1763,145.6627,145.1763,145.5459,9700.0
2022-10-18 13:20:00,149.65,149.96,149.43,149.96,12230.0,145.5751,145.8767,145.3611,145.8767,12230.0
2022-10-18 13:30:00,150.0,150.31,149.92,150.09,15191.0,145.9156,146.2172,145.8378,146.0031,15191.0
2022-10-18 13:40:00,150.14,150.25,149.94,150.25,15193.0,146.0518,146.1588,145.8572,146.1588,15193.0
2022-10-18 13:50:00,150.27,150.34,150.1,150.19,11557.0,146.1782,146.2463,146.0129,146.1004,11557.0
2022-10-18 14:00:00,150.18,150.23,149.88,149.88,12958.0,146.0907,146.1393,145.7989,145.7989,12958.0
2022-10-18 14:10:00,149.92,150.01,149.71,149.71,8444.0,145.8378,145.9253,145.6335,145.6335,8444.0
2022-10-18 14:20:00,149.73,150.2,149.7,150.17,7706.0,145.6529,146.1102,145.6238,146.081,7706.0
2022-10-18 14:30:00,150.14,150.18,149.48,149.49,10778.0,146.0518,146.0907,145.4098,145.4195,10778.0
2022-10-18 14:40:00,149.57,149.65,149.01,149.2,16744.0,145.4973,145.5751,144.9526,145.1374,16744.0
2022-10-18 14:50:00,149.12,149.33,149.0,149.3,13118.0,145.0596,145.2638,144.9428,145.2347,13118.0
2022-10-18 15:00:00,149.24,149.28,148.76,148.88,48521.0,145.1763,145.2152,144.7094,144.8261,48521.0
2022-10-18 15:10:00,148.89,149.0,148.67,148.81,18456.0,144.8358,144.9428,144.6218,144.758,18456.0
2022-10-18 15:20:00,148.81,149.25,148.58,149.21,41174.0,144.758,145.186,144.5343,145.1471,41174.0
2022-10-18 15:30:00,149.18,149.74,149.11,149.62,23243.0,145.1179,145.6627,145.0498,145.5459,23243.0
2022-10-18 15:40:00,149.69,149.93,149.62,149.82,33074.0,145.614,145.8475,145.5459,145.7405,33074.0
2022-10-18 15:50:00,149.84,150.09,149.46,150.0,104359.0,145.76,146.0031,145.3903,145.9156,104359.0
2022-10-19 09:30:00,148.68,151.04,148.64,150.47,43772.0,144.6315,146.9273,144.5926,146.3728,43772.0
2022-10-19 09:40:00,150.56,150.66,148.9,149.09,24430.0,146.4603,146.5576,144.8455,145.0304,24430.0
2022-10-19 09:50:00,149.16,149.72,148.79,149.11,14256.0,145.0985,145.6432,144.7385,145.0498,14256.0
2022-10-19 10:00:00,149.11,150.26,149.0,149.98,11572.0,145.0498,146.1685,144.9428,145.8961,11572.0
2022-10-19 10:10:00,150.17,150.83,149.7,150.79,9109.0,146.081,146.723,145.6238,146.6841,9109.0
2022-10-19 10:20:00,150.86,151.5,150.71,151.5,12823.0,146.7522,147.3748,146.6063,147.3748,12823.0
2022-10-19 10:30:00,151.55,151.67,150.65,151.09,15074.0,147.4234,147.5401,146.5479,146.9759,15074.0
2022-10-19 10:40:00,150.97,151.05,150.32,150.57,9569.0,146.8592,146.937,146.2269,146.4701,9569.0
2022-10-19 10:50:00,150.57,150.66,150.09,150.21,12268.0,146.4701,146.5576,146.0031,146.1199,12268.0
2022-10-19 11:00:00,150.16,150.74,150.02,150.52,9322.0,146.0712,146.6354,145.9351,146.4214,9322.0
2022-10-19 11:10:00,150.6,151.0,150.59,150.83,15933.0,146.4993,146.8884,146.4895,146.723,15933.0
2022-10-19 11:20:00,150.78,150.78,150.14,150.41,9650.0,146.6744,146.6744,146.0518,146.3144,9650.0
2022-10-19 11:30:00,150.33,150.41,149.75,150.05,9537.0,146.2366,146.3144,145.6724,145.9642,9537.0
2022-10-19 11:40:00,150.14,150.32,149.77,150.32,7757.0,146.0518,146.2269,145.6919,146.2269,7757.0
2022-10-19 11:50:00,150.24,150.46,150.12,150.16,9261.0,146.1491,146.3631,146.0323,146.0712,9261.0
2022-10-19 12:00:00,150.24,150.25,149.76,150.17,11198.0,146.1491,146.1588,145.6821,146.081,11198.0
2022-10-19 12:10:00,150.08,150.34,149.86,150.33,9625.0,145.9934,146.2463,145.7794,146.2366,9625.0
2022-10-19 12:20:00,150.31,150.47,150.24,150.33,8320.0,146.2172,146.3728,146.1491,146.2366,8320.0
2022-10-19 12:30:00,150.38,150.67,150.26,150.4,8766.0,146.2853,146.5674,146.1685,146.3047,8766.0
2022-10-19 12:40:00,150.29,150.31,149.81,149.87,8350.0,146.1977,146.2172,145.7308,145.7891,8350.0
2022-10-19 12:50:00,149.83,149.99,149.67,149.8,7321.0,145.7502,145.9059,145.5946,145.721,7321.0
2022-10-19 13:00:00,149.77,149.92,149.14,149.46,12656.0,145.6919,145.8378,145.079,145.3903,12656.0
2022-10-19 13:10:00,149.42,149.52,149.3,149.39,13065.0,145.3514,145.4487,145.2347,145.3222,13065.0
2022-10-19 13:20:00,149.4,149.63,149.28,149.45,8883.0,145.3319,145.5557,145.2152,145.3806,8883.0
2022-10-19 13:30:00,149.45,149.6,149.34,149.4,10674.0,145.3806,145.5265,145.2736,145.3319,10674.0
2022-10-19 13:40:00,149.3,149.53,149.16,149.47,7252.0,145.2347,145.4584,145.0985,145.4,7252.0
2022-10-19 13:50:00,149.49,149.68,149.46,149.61,8998.0,145.4195,145.6043,145.3903,145.5362,8998.0
2022-10-19 14:00:00,149.58,150.01,149.47,149.98,17610.0,145.507,145.9253,145.4,145.8961,17610.0
2022-10-19 14:10:00,149.95,150.19,149.93,150.06,9212.0,145.867,146.1004,145.8475,145.974,9212.0
2022-10-19 14:20:00,149.97,150.05,149.86,150.02,8517.0,145.8864,145.9642,145.7794,145.9351,8517.0
2022-10-19 14:30:00,150.0,150.09,149.87,149.92,5105.0,145.9156,146.0031,145.7891,145.8378,5105.0
2022-10-19 14:40:00,149.94,150.01,149.65,149.68,9303.0,145.8572,145.9253,145.5751,145.6043,9303.0
2022-10-19 14:50:00,149.68,149.73,149.58,149.62,10953.0,145.6043,145.6529,145.507,145.5459,10953.0
2022-10-19 15:00:00,149.63,150.01,149.59,150.01,14609.0,145.5557,145.9253,145.5168,145.9253,14609.0
2022-10-19 15:10:00,150.09,150.4,149.95,150.23,7500.0,146.0031,146.3047,145.867,146.1393,7500.0
2022-10-19 15:20:00,150.21,150.21,149.82,149.89,7958.0,146.1199,146.1199,145.7405,145.8086,7958.0
2022-10-19 15:30:00,149.89,150.02,149.68,149.82,31504.0,145.8086,145.9351,145.6043,145.7405,31504.0
2022-10-19 15:40:00,149.82,150.06,149.71,149.85,45118.0,145.7405,145.974,145.6335,145.7697,45118.0
2022-10-19 15:50:00,149.86,150.04,149.62,150.01,85072.0,145.7794,145.9545,145.5459,145.9253,85072.0
2022-10-20 09:30:00,150.57,152.42,150.37,151.56,56420.0,146.4701,148.2697,146.2755,147.4331,56420.0
2022-10-20 09:40:00,151.55,152.72,151.27,152.07,42018.0,147.4234,148.5615,147.151,147.9292,42018.0
2022-10-20 09:50:00,152.02,152.55,151.99,152.31,12974.0,147.8806,148.3962,147.8514,148.1627,12974.0
2022-10-20 10:00:00,152.31,153.07,152.18,152.95,18309.0,148.1627,148.902,148.0362,148.7853,18309.0
2022-10-20 10:10:00,152.97,153.17,152.41,152.71,17777.0,148.8047,148.9993,148.26,148.5518,17777.0
2022-10-20 10:20:00,152.67,152.69,152.2,152.33,9677.0,148.5129,148.5324,148.0557,148.1822,9677.0
2022-10-20 10:30:00,152.46,152.56,151.9,152.12,9751.0,148.3086,148.4059,147.7639,147.9779,9751.0
2022-10-20 10:40:00,152.11,152.42,151.79,152.4,24894.0,147.9681,148.2697,147.6569,148.2502,24894.0
2022-10-20 10:50:00,152.44,152.62,152.08,152.4,14306.0,148.2892,148.4643,147.939,148.2502,14306.0
2022-10-20 11:00:00,152.42,152.42,151.46,151.87,14347.0,148.2697,148.2697,147.3358,147.7347,14347.0
2022-10-20 11:10:00,151.8,152.04,151.54,151.57,16992.0,147.6666,147.9,147.4137,147.4428,16992.0
2022-10-20 11:20:00,151.62,151.77,151.19,151.27,11750.0,147.4915,147.6374,147.0732,147.151,11750.0
2022-10-20 11:30:00,151.28,151.8,151.28,151.73,13061.0,147.1607,147.6666,147.1607,147.5985,13061.0
2022-10-20 11:40:00,151.66,151.78,151.41,151.76,13580.0,147.5304,147.6471,147.2872,147.6277,13580.0
2022-10-20 11:50:00,151.7,151.91,151.49,151.49,11871.0,147.5693,147.7736,147.365,147.365,11871.0
2022-10-20 12:00:00,151.46,151.58,150.55,150.62,11444.0,147.3358,147.4526,146.4506,146.5187,11444.0
2022-10-20 12:10:00,150.62,150.99,150.54,150.98,8406.0,146.5187,146.8786,146.4409,146.8689,8406.0
2022-10-20 12:20:00,150.95,150.95,150.34,150.5,15180.0,146.8397,146.8397,146.2463,146.402,15180.0
2022-10-20 12:30:00,150.42,150.53,150.02,150.08,18586.0,146.3242,146.4312,145.9351,145.9934,18586.0
2022-10-20 12:40:00,150.13,150.32,149.7,149.78,11042.0,146.0421,146.2269,145.6238,145.7016,11042.0
2022-10-20 12:50:00,149.79,149.84,149.61,149.7,10373.0,145.7113,145.76,145.5362,145.6238,10373.0
2022-10-20 13:00:00,149.69,149.79,148.77,148.88,9021.0,145.614,145.7113,144.7191,144.8261,9021.0
2022-10-20 13:10:00,148.81,149.29,148.73,149.06,10119.0,144.758,145.2249,144.6802,145.0012,10119.0
2022-10-20 13:20:00,149.01,149.37,148.97,149.31,9651.0,144.9526,145.3028,144.9136,145.2444,9651.0
2022-10-20 13:30:00,149.26,149.35,149.12,149.22,9627.0,145.1957,145.2833,145.0596,145.1568,9627.0
2022-10-20 13:40:00,149.19,149.19,148.85,148.9,12149.0,145.1277,145.1277,144.7969,144.8455,12149.0
2022-10-20 13:50:00,148.85,148.94,148.65,148.9,8132.0,144.7969,144.8845,144.6024,144.8455,8132.0
2022-10-20 14:00:00,148.92,148.93,148.51,148.6,8953.0,144.865,144.8747,144.4662,144.5537,8953.0
2022-10-20 14:10:00,148.67,148.67,148.32,148.58,8449.0,144.6218,144.6218,144.2813,144.5343,8449.0
2022-10-20 14:20:00,148.65,148.65,148.1,148.18,13198.0,144.6024,144.6024,144.0673,144.1452,13198.0
2022-10-20 14:30:00,148.15,148.5,148.09,148.37,11667.0,144.116,144.4564,144.0576,144.33,11667.0
2022-10-20 14:40:00,148.31,148.37,147.93,147.96,8078.0,144.2716,144.33,143.902,143.9311,8078.0
2022-10-20 14:50:00,147.96,148.29,147.74,148.13,12948.0,143.9311,144.2522,143.7171,144.0965,12948.0
2022-10-20 15:00:00,148.14,148.41,148.0,148.29,22123.0,144.1062,144.3689,143.9701,144.2522,22123.0
2022-10-20 15:10:00,148.3,148.3,147.67,147.68,13534.0,144.2619,144.2619,143.649,143.6588,13534.0
2022-10-20 15:20:00,147.67,147.73,147.45,147.73,21295.0,143.649,143.7074,143.435,143.7074,21295.0
2022-10-20 15:30:00,147.7,147.7,147.22,147.44,21030.0,143.6782,143.6782,143.2113,143.4253,21030.0
2022-10-20 15:40:00,147.38,147.61,147.23,147.4,32015.0,143.3669,143.5907,143.221,143.3864,32015.0
2022-10-20 15:50:00,147.37,147.9,147.17,147.48,112805.0,143.3572,143.8728,143.1627,143.4642,112805.0
2022-10-21 09:30:00,146.71,149.66,146.5,149.21,135711.0,142.7152,145.5849,142.5109,145.1471,135711.0
2022-10-21 09:40:00,149.06,150.34,148.57,149.18,55183.0,145.0012,146.2463,144.5245,145.1179,55183.0
2022-10-21 09:50:00,149.29,149.55,148.07,149.55,76434.0,145.2249,145.4779,144.0382,145.4779,76434.0
2022-10-21 10:00:00,149.65,150.25,149.31,150.03,25744.0,145.5751,146.1588,145.2444,145.9448,25744.0
2022-10-21 10:10:00,150.17,150.48,149.65,149.67,24564.0,146.081,146.3825,145.5751,145.5946,24564.0
2022-10-21 10:20:00,149.77,149.89,148.75,148.9,23746.0,145.6919,145.8086,144.6996,144.8455,23746.0
2022-10-21 10:30:00,148.86,149.41,148.06,148.42,22105.0,144.8066,145.3417,144.0284,144.3786,22105.0
2022-10-21 10:40:00,148.39,149.1,148.24,149.09,30149.0,144.3494,145.0401,144.2035,145.0304,30149.0
2022-10-21 10:50:00,149.12,149.37,148.15,148.49,18952.0,145.0596,145.3028,144.116,144.4467,18952.0
2022-10-21 11:00:00,148.47,148.98,148.07,148.96,23067.0,144.4273,144.9234,144.0382,144.9039,23067.0
2022-10-21 11:10:00,148.93,149.4,148.93,149.14,19302.0,144.8747,145.3319,144.8747,145.079,19302.0
2022-10-21 11:20:00,149.23,149.92,149.02,149.44,40120.0,145.1666,145.8378,144.9623,145.3708,40120.0
2022-10-21 11:30:00,149.44,149.98,149.36,149.57,13057.0,145.3708,145.8961,145.293,145.4973,13057.0
2022-10-21 11:40:00,149.66,150.12,149.61,149.84,26766.0,145.5849,146.0323,145.5362,145.76,26766.0
2022-10-21 11:50:00,149.84,150.65,149.71,150.62,20024.0,145.76,146.5479,145.6335,146.5187,20024.0
2022-10-21 12:00:00,150.69,151.21,150.69,151.21,66184.0,146.5868,147.0927,146.5868,147.0927,66184.0
2022-10-21 12:10:00,151.16,151.51,151.1,151.24,20733.0,147.044,147.3845,146.9856,147.1218,20733.0
2022-10-21 12:20:00,151.3,151.44,150.86,150.9,38256.0,147.1802,147.3164,146.7522,146.7911,38256.0
2022-10-21 12:30:00,150.91,151.59,150.91,151.03,12952.0,146.8008,147.4623,146.8008,146.9176,12952.0
2022-10-21 12:40:00,151.12,151.87,151.07,151.81,15547.0,147.0051,147.7347,146.9565,147.6763,15547.0
2022-10-21 12:50:00,151.87,152.1,151.75,151.82,19746.0,147.7347,147.9584,147.6179,147.686,19746.0
2022-10-21 13:00:00,151.82,152.22,151.78,152.02,19543.0,147.686,148.0751,147.6471,147.8806,19543.0
2022-10-21 13:10:00,152.04,152.04,151.53,151.79,21165.0,147.9,147.9,147.4039,147.6569,21165.0
2022-10-21 13:20:00,151.79,151.96,151.44,151.9,16404.0,147.6569,147.8222,147.3164,147.7639,16404.0
2022-10-21 13:30:00,151.9,152.22,151.88,152.13,14184.0,147.7639,148.0751,147.7444,147.9876,14184.0
2022-10-21 13:40:00,152.13,152.41,152.07,152.4,11742.0,147.9876,148.26,147.9292,148.2502,11742.0
2022-10-21 13:50:00,152.43,152.56,152.19,152.31,17478.0,148.2794,148.4059,148.046,148.1627,17478.0
2022-10-21 14:00:00,152.32,152.79,152.31,152.43,32740.0,148.1724,148.6296,148.1627,148.2794,32740.0
2022-10-21 14:10:00,152.41,152.44,151.98,152.19,20912.0,148.26,148.2892,147.8417,148.046,20912.0
2022-10-21 14:20:00,152.12,152.31,152.11,152.26,11819.0,147.9779,148.1627,147.9681,148.1141,11819.0
2022-10-21 14:30:00,152.32,152.65,152.32,152.62,22326.0,148.1724,148.4934,148.1724,148.4643,22326.0
2022-10-21 14:40:00,152.63,152.74,152.47,152.74,26055.0,148.474,148.581,148.3183,148.581,26055.0
2022-10-21 14:50:00,152.78,153.09,152.56,153.06,62587.0,148.6199,148.9215,148.4059,148.8923,62587.0
2022-10-21 15:00:00,153.08,153.5,152.97,153.42,26952.0,148.9117,149.3203,148.8047,149.2425,26952.0
2022-10-21 15:10:00,153.46,153.83,153.37,153.68,38496.0,149.2814,149.6413,149.1938,149.4954,38496.0
2022-10-21 15:20:00,153.68,153.92,153.48,153.62,44601.0,149.4954,149.7289,149.3008,149.437,44601.0
2022-10-21 15:30:00,153.58,153.79,153.5,153.72,47253.0,149.3981,149.6024,149.3203,149.5343,47253.0
2022-10-21 15:40:00,153.72,153.87,153.54,153.71,54089.0,149.5343,149.6802,149.3592,149.5246,54089.0
2022-10-21 15:50:00,153.73,154.01,153.42,153.45,207002.0,149.544,149.8164,149.2425,149.2717,207002.0
2022-10-24 09:30:00,154.27,155.94,153.6,155.53,74959.0,150.0693,151.6939,149.4176,151.295,74959.0
2022-10-24 09:40:00,155.53,156.0,154.46,155.14,76355.0,151.295,151.7522,150.2542,150.9156,76355.0
2022-10-24 09:50:00,155.17,156.47,155.05,156.0,59600.0,150.9448,152.2094,150.8281,151.7522,59600.0
2022-10-24 10:00:00,155.89,155.89,153.13,153.26,37400.0,151.6452,151.6452,148.9604,149.0868,37400.0
2022-10-24 10:10:00,153.25,153.84,153.0,153.35,20821.0,149.0771,149.651,148.8339,149.1744,20821.0
2022-10-24 10:20:00,153.31,153.41,152.41,153.37,24680.0,149.1355,149.2327,148.26,149.1938,24680.0
2022-10-24 10:30:00,153.41,154.5,153.08,154.28,28046.0,149.2327,150.2931,148.9117,150.0791,28046.0
2022-10-24 10:40:00,154.23,154.23,153.18,153.18,27571.0,150.0304,150.0304,149.009,149.009,27571.0
2022-10-24 10:50:00,153.16,154.17,153.16,154.12,29906.0,148.9896,149.9721,148.9896,149.9234,29906.0
2022-10-24 11:00:00,154.13,154.26,153.5,153.61,27208.0,149.9331,150.0596,149.3203,149.4273,27208.0
2022-10-24 11:10:00,153.59,154.1,153.26,153.57,19514.0,149.4078,149.904,149.0868,149.3884,19514.0
2022-10-24 11:20:00,153.58,154.36,153.58,154.31,19880.0,149.3981,150.1569,149.3981,150.1082,19880.0
2022-10-24 11:30:00,154.33,154.33,153.81,154.15,30744.0,150.1277,150.1277,149.6219,149.9526,30744.0
2022-10-24 11:40:00,154.2,154.26,153.63,153.86,39975.0,150.0012,150.0596,149.4468,149.6705,39975.0
2022-10-24 11:50:00,153.97,154.71,153.95,154.59,18948.0,149.7775,150.4973,149.758,150.3806,18948.0
2022-10-24 12:00:00,154.52,154.6,154.02,154.09,11892.0,150.3125,150.3903,149.8261,149.8942,11892.0
2022-10-24 12:10:00,154.12,154.64,154.08,154.64,20999.0,149.9234,150.4293,149.8845,150.4293,20999.0
2022-10-24 12:20:00,154.6,154.64,154.3,154.34,17776.0,150.3903,150.4293,150.0985,150.1374,17776.0
2022-10-24 12:30:00,154.32,154.43,154.14,154.21,20417.0,150.118,150.225,149.9429,150.011,20417.0
2022-10-24 12:40:00,154.16,154.62,154.05,154.52,12267.0,149.9623,150.4098,149.8553,150.3125,12267.0
2022-10-24 12:50:00,154.55,154.58,154.23,154.27,12158.0,150.3417,150.3709,150.0304,150.0693,12158.0
2022-10-24 13:00:00,154.28,154.29,154.04,154.24,10866.0,150.0791,150.0888,149.8456,150.0401,10866.0
2022-10-24 13:10:00,154.24,154.24,153.9,153.97,13606.0,150.0401,150.0401,149.7094,149.7775,13606.0
2022-10-24 13:20:00,153.98,153.98,153.58,153.77,18306.0,149.7872,149.7872,149.3981,149.5829,18306.0
2022-10-24 13:30:00,153.66,154.0,153.65,154.0,15739.0,149.4759,149.8067,149.4662,149.8067,15739.0
2022-10-24 13:40:00,154.0,154.12,153.87,153.93,12828.0,149.8067,149.9234,149.6802,149.7386,12828.0
2022-10-24 13:50:00,153.91,153.92,153.54,153.58,13652.0,149.7191,149.7289,149.3592,149.3981,13652.0
2022-10-24 14:00:00,153.57,153.9,153.49,153.82,14186.0,149.3884,149.7094,149.3106,149.6316,14186.0
2022-10-24 14:10:00,153.8,153.92,153.65,153.87,12391.0,149.6121,149.7289,149.4662,149.6802,12391.0
2022-10-24 14:20:00,153.84,153.92,153.63,153.87,16840.0,149.651,149.7289,149.4468,149.6802,16840.0
2022-10-24 14:30:00,153.83,154.0,153.66,153.93,19036.0,149.6413,149.8067,149.4759,149.7386,19036.0
2022-10-24 14:40:00,153.91,154.57,153.87,154.57,15741.0,149.7191,150.3612,149.6802,150.3612,15741.0
2022-10-24 14:50:00,154.56,154.68,154.38,154.64,12277.0,150.3514,150.4682,150.1763,150.4293,12277.0
2022-10-24 15:00:00,154.68,154.96,154.6,154.95,9224.0,150.4682,150.7405,150.3903,150.7308,9224.0
2022-10-24 15:10:00,154.97,155.07,154.88,155.07,13140.0,150.7503,150.8475,150.6627,150.8475,13140.0
2022-10-24 15:20:00,155.07,155.1,154.98,155.01,7915.0,150.8475,150.8767,150.76,150.7892,7915.0
2022-10-24 15:30:00,155.0,155.27,154.86,154.86,21736.0,150.7795,151.0421,150.6433,150.6433,21736.0
2022-10-24 15:40:00,154.85,154.98,154.56,154.59,32232.0,150.6335,150.76,150.3514,150.3806,32232.0
2022-10-24 15:50:00,154.65,155.09,154.65,154.99,157223.0,150.439,150.867,150.439,150.7697,157223.0
2022-10-25 09:30:00,154.36,155.0,153.11,154.18,47633.0,150.1569,150.7795,148.9409,149.9818,47633.0
2022-10-25 09:40:00,154.33,156.11,153.93,155.86,27013.0,150.1277,151.8592,149.7386,151.616,27013.0
2022-10-25 09:50:00,155.93,156.02,155.35,155.36,26848.0,151.6841,151.7717,151.1199,151.1296,26848.0
2022-10-25 10:00:00,155.5,155.69,154.65,155.01,30700.0,151.2658,151.4507,150.439,150.7892,30700.0
2022-10-25 10:10:00,154.91,155.54,154.81,155.54,25667.0,150.6919,151.3047,150.5946,151.3047,25667.0
2022-10-25 10:20:00,155.61,155.94,155.31,155.86,17432.0,151.3728,151.6939,151.081,151.616,17432.0
2022-10-25 10:30:00,155.87,155.88,154.83,155.03,17967.0,151.6258,151.6355,150.6141,150.8086,17967.0
2022-10-25 10:40:00,154.98,155.75,154.94,155.55,14835.0,150.76,151.509,150.7211,151.3145,14835.0
2022-10-25 10:50:00,155.62,155.8,155.37,155.37,13077.0,151.3826,151.5577,151.1394,151.1394,13077.0
2022-10-25 11:00:00,155.38,155.47,154.79,155.24,18556.0,151.1491,151.2367,150.5752,151.0129,18556.0
2022-10-25 11:10:00,155.21,155.21,154.81,155.15,22151.0,150.9837,150.9837,150.5946,150.9254,22151.0
2022-10-25 11:20:00,155.2,155.4,155.09,155.26,10681.0,150.974,151.1686,150.867,151.0324,10681.0
2022-10-25 11:30:00,155.26,155.61,155.19,155.54,11483.0,151.0324,151.3728,150.9643,151.3047,11483.0
2022-10-25 11:40:00,155.54,155.67,155.38,155.49,22778.0,151.3047,151.4312,151.1491,151.2561,22778.0
2022-10-25 11:50:00,155.46,155.62,155.27,155.27,9726.0,151.2269,151.3826,151.0421,151.0421,9726.0
2022-10-25 12:00:00,155.32,155.65,155.29,155.56,16234.0,151.0907,151.4118,151.0616,151.3242,16234.0
2022-10-25 12:10:00,155.56,155.89,155.49,155.87,19107.0,151.3242,151.6452,151.2561,151.6258,19107.0
2022-10-25 12:20:00,155.86,155.95,155.59,155.61,13536.0,151.616,151.7036,151.3534,151.3728,13536.0
2022-10-25 12:30:00,155.62,155.83,155.52,155.53,27139.0,151.3826,151.5869,151.2853,151.295,27139.0
2022-10-25 12:40:00,155.53,155.54,155.04,155.04,21253.0,151.295,151.3047,150.8184,150.8184,21253.0
2022-10-25 12:50:00,155.09,155.14,154.87,154.97,15395.0,150.867,150.9156,150.653,150.7503,15395.0
2022-10-25 13:00:00,154.97,155.2,154.56,154.76,14109.0,150.7503,150.974,150.3514,150.546,14109.0
2022-10-25 13:10:00,154.76,154.79,154.22,154.34,13659.0,150.546,150.5752,150.0207,150.1374,13659.0
2022-10-25 13:20:00,154.34,154.61,154.22,154.54,14345.0,150.1374,150.4001,150.0207,150.332,14345.0
2022-10-25 13:30:00,154.55,154.76,154.49,154.49,12177.0,150.3417,150.546,150.2833,150.2833,12177.0
2022-10-25 13:40:00,154.5,154.53,154.27,154.39,16571.0,150.2931,150.3222,150.0693,150.1861,16571.0
2022-10-25 13:50:00,154.45,154.6,154.4,154.58,10915.0,150.2444,150.3903,150.1958,150.3709,10915.0
2022-10-25 14:00:00,154.55,154.93,154.52,154.91,9728.0,150.3417,150.7114,150.3125,150.6919,9728.0
2022-10-25 14:10:00,154.91,154.98,154.77,154.89,10412.0,150.6919,150.76,150.5557,150.6724,10412.0
2022-10-25 14:20:00,154.91,155.02,154.85,154.98,15853.0,150.6919,150.7989,150.6335,150.76,15853.0
2022-10-25 14:30:00,154.98,155.2,154.87,155.18,27092.0,150.76,150.974,150.653,150.9545,27092.0
2022-10-25 14:40:00,155.19,155.25,154.78,154.89,14025.0,150.9643,151.0226,150.5654,150.6724,14025.0
2022-10-25 14:50:00,154.89,154.97,154.83,154.94,27681.0,150.6724,150.7503,150.6141,150.7211,27681.0
2022-10-25 15:00:00,154.99,155.4,154.93,155.39,13905.0,150.7697,151.1686,150.7114,151.1588,13905.0
2022-10-25 15:10:00,155.39,155.46,155.32,155.4,17410.0,151.1588,151.2269,151.0907,151.1686,17410.0
2022-10-25 15:20:00,155.4,155.68,155.39,155.53,23931.0,151.1686,151.4409,151.1588,151.295,23931.0
2022-10-25 15:30:00,155.52,155.59,155.36,155.4,33342.0,151.2853,151.3534,151.1296,151.1686,33342.0
2022-10-25 15:40:00,155.4,155.65,155.32,155.65,32875.0,151.1686,151.4118,151.0907,151.4118,32875.0
2022-10-25 15:50:00,155.63,155.69,155.21,155.51,110981.0,151.3923,151.4507,150.9837,151.2756,110981.0
2022-10-26 09:30:00,156.67,157.38,156.03,156.64,60343.0,152.404,153.0946,151.7814,152.3748,60343.0
2022-10-26 09:40:00,156.56,156.56,155.24,155.31,75556.0,152.297,152.297,151.0129,151.081,75556.0
2022-10-26 09:50:00,155.24,156.34,155.12,155.27,52189.0,151.0129,152.083,150.8962,151.0421,52189.0
2022-10-26 10:00:00,155.28,157.25,155.28,157.18,71196.0,151.0518,152.9682,151.0518,152.9001,71196.0
2022-10-26 10:10:00,157.22,157.65,156.96,157.62,55030.0,152.939,153.3573,152.6861,153.3281,55030.0
2022-10-26 10:20:00,157.59,158.4,157.48,157.9,63962.0,153.2989,154.0869,153.1919,153.6005,63962.0
2022-10-26 10:30:00,157.91,158.23,157.19,157.37,50998.0,153.6102,153.9215,152.9098,153.0849,50998.0
2022-10-26 10:40:00,157.34,158.43,157.29,158.43,24736.0,153.0557,154.1161,153.0071,154.1161,24736.0
2022-10-26 10:50:00,158.49,158.8,157.14,157.32,24983.0,154.1744,154.476,152.8612,153.0363,24983.0
2022-10-26 11:00:00,157.4,158.29,157.4,158.07,19640.0,153.1141,153.9799,153.1141,153.7659,19640.0
2022-10-26 11:10:00,158.08,158.34,157.69,158.24,26062.0,153.7756,154.0285,153.3962,153.9312,26062.0
2022-10-26 11:20:00,158.27,158.82,158.25,158.25,14076.0,153.9604,154.4954,153.941,153.941,14076.0
2022-10-26 11:30:00,158.16,158.44,157.65,157.75,34759.0,153.8534,154.1258,153.3573,153.4546,34759.0
2022-10-26 11:40:00,157.69,158.0,157.39,157.56,25363.0,153.3962,153.6978,153.1044,153.2697,25363.0
2022-10-26 11:50:00,157.6,157.77,157.28,157.32,17542.0,153.3087,153.474,152.9974,153.0363,17542.0
2022-10-26 12:00:00,157.38,157.52,156.91,156.99,38392.0,153.0946,153.2308,152.6374,152.7153,38392.0
2022-10-26 12:10:00,156.99,157.38,156.79,157.16,29487.0,152.7153,153.0946,152.5207,152.8806,29487.0
2022-10-26 12:20:00,157.12,157.19,156.7,156.81,19733.0,152.8417,152.9098,152.4332,152.5402,19733.0
2022-10-26 12:30:00,156.77,157.04,156.62,156.65,19847.0,152.5013,152.7639,152.3553,152.3845,19847.0
2022-10-26 12:40:00,156.68,156.75,156.18,156.21,20339.0,152.4137,152.4818,151.9273,151.9565,20339.0
2022-10-26 12:50:00,156.18,156.18,155.41,155.56,16722.0,151.9273,151.9273,151.1783,151.3242,16722.0
2022-10-26 13:00:00,155.51,155.72,155.33,155.72,24197.0,151.2756,151.4798,151.1005,151.4798,24197.0
2022-10-26 13:10:00,155.7,155.77,155.22,155.77,20431.0,151.4604,151.5285,150.9935,151.5285,20431.0
2022-10-26 13:20:00,155.73,156.03,155.57,155.63,20085.0,151.4896,151.7814,151.3339,151.3923,20085.0
2022-10-26 13:30:00,155.55,156.01,155.5,156.01,34722.0,151.3145,151.7619,151.2658,151.7619,34722.0
2022-10-26 13:40:00,155.97,156.34,155.97,156.29,20078.0,151.723,152.083,151.723,152.0343,20078.0
2022-10-26 13:50:00,156.38,156.68,156.24,156.31,23686.0,152.1219,152.4137,151.9857,152.0538,23686.0
2022-10-26 14:00:00,156.31,156.36,155.96,156.03,18158.0,152.0538,152.1024,151.7133,151.7814,18158.0
2022-10-26 14:10:00,155.99,156.03,155.56,155.72,15099.0,151.7425,151.7814,151.3242,151.4798,15099.0
2022-10-26 14:20:00,155.61,155.64,155.28,155.28,17457.0,151.3728,151.402,151.0518,151.0518,17457.0
2022-10-26 14:30:00,155.31,155.35,155.11,155.34,25738.0,151.081,151.1199,150.8865,151.1102,25738.0
2022-10-26 14:40:00,155.35,155.35,155.04,155.14,13657.0,151.1199,151.1199,150.8184,150.9156,13657.0
2022-10-26 14:50:00,155.17,155.17,154.8,155.01,17557.0,150.9448,150.9448,150.5849,150.7892,17557.0
2022-10-26 15:00:00,155.01,155.02,154.25,154.4,30089.0,150.7892,150.7989,150.0499,150.1958,30089.0
2022-10-26 15:10:00,154.38,155.03,154.15,155.01,36753.0,150.1763,150.8086,149.9526,150.7892,36753.0
2022-10-26 15:20:00,155.01,155.01,154.5,154.72,25547.0,150.7892,150.7892,150.2931,150.5071,25547.0
2022-10-26 15:30:00,154.7,155.04,154.6,154.9,37324.0,150.4876,150.8184,150.3903,150.6822,37324.0
2022-10-26 15:40:00,154.89,155.32,154.86,155.18,55751.0,150.6724,151.0907,150.6433,150.9545,55751.0
2022-10-26 15:50:00,155.24,155.28,154.79,155.04,154409.0,151.0129,151.0518,150.5752,150.8184,154409.0
2022-10-27 09:30:00,156.79,158.47,156.41,156.82,39743.0,152.5207,154.155,152.1511,152.5499,39743.0
2022-10-27 09:40:00,157.0,157.66,156.42,156.79,35099.0,152.725,153.367,152.1608,152.5207,35099.0
2022-10-27 09:50:00,156.79,157.66,156.26,157.46,27781.0,152.5207,153.367,152.0051,153.1725,27781.0
2022-10-27 10:00:00,157.54,158.41,157.21,157.72,24957.0,153.2503,154.0966,152.9293,153.4254,24957.0
2022-10-27 10:10:00,157.76,158.41,157.24,158.21,12702.0,153.4643,154.0966,152.9585,153.902,12702.0
2022-10-27 10:20:00,158.29,158.41,157.75,158.07,20647.0,153.9799,154.0966,153.4546,153.7659,20647.0
2022-10-27 10:30:00,158.15,158.4,157.86,157.96,16229.0,153.8437,154.0869,153.5616,153.6589,16229.0
2022-10-27 10:40:00,158.07,158.07,156.99,157.28,23678.0,153.7659,153.7659,152.7153,152.9974,23678.0
2022-10-27 10:50:00,157.19,157.85,156.76,156.83,19439.0,152.9098,153.5518,152.4915,152.5596,19439.0
2022-10-27 11:00:00,156.75,157.42,156.74,157.34,15675.0,152.4818,153.1336,152.4721,153.0557,15675.0
2022-10-27 11:10:00,157.35,157.43,156.27,156.44,11333.0,153.0655,153.1433,152.0149,152.1802,11333.0
2022-10-27 11:20:00,156.49,157.0,156.42,156.68,14664.0,152.2289,152.725,152.1608,152.4137,14664.0
2022-10-27 11:30:00,156.69,157.16,156.36,156.41,10481.0,152.4234,152.8806,152.1024,152.1511,10481.0
2022-10-27 11:40:00,156.36,156.49,156.0,156.41,11637.0,152.1024,152.2289,151.7522,152.1511,11637.0
2022-10-27 11:50:00,156.42,156.47,156.17,156.21,8811.0,152.1608,152.2094,151.9176,151.9565,8811.0
2022-10-27 12:00:00,156.2,156.98,156.1,156.69,13031.0,151.9468,152.7055,151.8495,152.4234,13031.0
2022-10-27 12:10:00,156.67,156.94,156.51,156.6,24753.0,152.404,152.6666,152.2483,152.3359,24753.0
2022-10-27 12:20:00,156.6,156.69,156.25,156.25,11249.0,152.3359,152.4234,151.9954,151.9954,11249.0
2022-10-27 12:30:00,156.28,156.52,156.25,156.33,14649.0,152.0246,152.2581,151.9954,152.0732,14649.0
2022-10-27 12:40:00,156.38,156.97,156.37,156.9,13086.0,152.1219,152.6958,152.1121,152.6277,13086.0
2022-10-27 12:50:00,156.94,157.01,156.81,156.9,16243.0,152.6666,152.7347,152.5402,152.6277,16243.0
2022-10-27 13:00:00,156.87,157.27,156.57,157.14,15594.0,152.5985,152.9876,152.3067,152.8612,15594.0
2022-10-27 13:10:00,157.14,157.21,156.95,157.12,17677.0,152.8612,152.9293,152.6764,152.8417,17677.0
2022-10-27 13:20:00,157.15,157.27,156.66,156.72,11638.0,152.8709,152.9876,152.3943,152.4526,11638.0
2022-10-27 13:30:00,156.69,156.79,156.41,156.41,20033.0,152.4234,152.5207,152.1511,152.1511,20033.0
2022-10-27 13:40:00,156.4,156.54,156.32,156.38,7620.0,152.1413,152.2775,152.0635,152.1219,7620.0
2022-10-27 13:50:00,156.41,156.44,156.04,156.12,8883.0,152.1511,152.1802,151.7911,151.869,8883.0
2022-10-27 14:00:00,156.12,156.52,156.12,156.41,8192.0,151.869,152.2581,151.869,152.1511,8192.0
2022-10-27 14:10:00,156.39,156.43,156.12,156.36,12300.0,152.1316,152.1705,151.869,152.1024,12300.0
2022-10-27 14:20:00,156.34,156.44,156.29,156.35,10632.0,152.083,152.1802,152.0343,152.0927,10632.0
2022-10-27 14:30:00,156.34,156.49,156.24,156.4,18623.0,152.083,152.2289,151.9857,152.1413,18623.0
2022-10-27 14:40:00,156.37,156.62,156.31,156.36,13683.0,152.1121,152.3553,152.0538,152.1024,13683.0
2022-10-27 14:50:00,156.35,156.54,156.29,156.47,22459.0,152.0927,152.2775,152.0343,152.2094,22459.0
2022-10-27 15:00:00,156.51,156.91,156.28,156.28,25757.0,152.2483,152.6374,152.0246,152.0246,25757.0
2022-10-27 15:10:00,156.28,156.55,156.19,156.52,20073.0,152.0246,152.2872,151.937,152.2581,20073.0
2022-10-27 15:20:00,156.56,156.68,156.52,156.56,14678.0,152.297,152.4137,152.2581,152.297,14678.0
2022-10-27 15:30:00,156.58,156.78,156.45,156.63,17062.0,152.3164,152.511,152.19,152.3651,17062.0
2022-10-27 15:40:00,156.62,156.81,156.52,156.75,24943.0,152.3553,152.5402,152.2581,152.4818,24943.0
2022-10-27 15:50:00,156.77,156.8,156.03,156.34,144071.0,152.5013,152.5304,151.7814,152.083,144071.0
2022-10-28 09:30:00,156.41,158.03,155.98,157.82,30417.0,152.1511,153.7269,151.7328,153.5227,30417.0
2022-10-28 09:40:00,157.9,158.55,157.61,157.92,21241.0,153.6005,154.2328,153.3184,153.6199,21241.0
2022-10-28 09:50:00,157.52,157.7,156.92,156.97,21258.0,153.2308,153.4059,152.6472,152.6958,21258.0
2022-10-28 10:00:00,157.03,157.33,156.06,156.15,28929.0,152.7542,153.046,151.8106,151.8981,28929.0
2022-10-28 10:10:00,156.12,156.68,155.29,156.42,41364.0,151.869,152.4137,151.0616,152.1608,41364.0
2022-10-28 10:20:00,156.47,157.46,156.23,157.23,19213.0,152.2094,153.1725,151.976,152.9487,19213.0
2022-10-28 10:30:00,157.22,157.61,156.94,157.05,35841.0,152.939,153.3184,152.6666,152.7736,35841.0
2022-10-28 10:40:00,157.03,157.39,156.64,157.34,33387.0,152.7542,153.1044,152.3748,153.0557,33387.0
2022-10-28 10:50:00,157.39,157.46,157.21,157.44,16571.0,153.1044,153.1725,152.9293,153.153,16571.0
2022-10-28 11:00:00,157.44,157.74,157.16,157.57,22197.0,153.153,153.4448,152.8806,153.2795,22197.0
2022-10-28 11:10:00,157.54,157.89,157.14,157.25,10881.0,153.2503,153.5908,152.8612,152.9682,10881.0
2022-10-28 11:20:00,157.25,157.69,157.1,157.67,14325.0,152.9682,153.3962,152.8223,153.3767,14325.0
2022-10-28 11:30:00,157.66,157.86,157.34,157.71,12253.0,153.367,153.5616,153.0557,153.4157,12253.0
2022-10-28 11:40:00,157.72,157.99,157.68,157.98,8677.0,153.4254,153.688,153.3865,153.6783,8677.0
2022-10-28 11:50:00,157.95,158.15,157.87,157.98,11684.0,153.6491,153.8437,153.5713,153.6783,11684.0
2022-10-28 12:00:00,157.99,158.13,157.63,157.81,9669.0,153.688,153.8242,153.3378,153.5129,9669.0
2022-10-28 12:10:00,157.79,158.28,157.74,158.02,14560.0,153.4935,153.9701,153.4448,153.7172,14560.0
2022-10-28 12:20:00,158.03,158.49,158.02,158.46,11909.0,153.7269,154.1744,153.7172,154.1452,11909.0
2022-10-28 12:30:00,158.45,158.69,158.28,158.28,11805.0,154.1355,154.369,153.9701,153.9701,11805.0
2022-10-28 12:40:00,158.22,158.29,157.99,158.27,10496.0,153.9118,153.9799,153.688,153.9604,10496.0
2022-10-28 12:50:00,158.26,158.59,158.14,158.57,31821.0,153.9507,154.2717,153.834,154.2522,31821.0
2022-10-28 13:00:00,158.56,158.83,158.56,158.77,13109.0,154.2425,154.5052,154.2425,154.4468,13109.0
2022-10-28 13:10:00,158.77,158.79,158.25,158.26,46366.0,154.4468,154.4663,153.941,153.9507,46366.0
2022-10-28 13:20:00,158.28,158.65,158.27,158.58,7994.0,153.9701,154.3301,153.9604,154.262,7994.0
2022-10-28 13:30:00,158.66,158.92,158.66,158.9,10851.0,154.3398,154.5927,154.3398,154.5733,10851.0
2022-10-28 13:40:00,158.93,159.14,158.83,159.07,18029.0,154.6024,154.8067,154.5052,154.7386,18029.0
2022-10-28 13:50:00,159.08,159.37,159.08,159.28,14110.0,154.7484,155.0305,154.7484,154.9429,14110.0
2022-10-28 14:00:00,159.25,159.46,159.22,159.31,8476.0,154.9137,155.118,154.8845,154.9721,8476.0
2022-10-28 14:10:00,159.31,159.57,159.28,159.44,6646.0,154.9721,155.225,154.9429,155.0986,6646.0
2022-10-28 14:20:00,159.41,159.44,159.13,159.17,5088.0,155.0694,155.0986,154.797,154.8359,5088.0
2022-10-28 14:30:00,159.18,159.64,159.13,159.59,13625.0,154.8456,155.2931,154.797,155.2445,13625.0
2022-10-28 14:40:00,159.59,159.96,159.55,159.94,14341.0,155.2445,155.6044,155.2056,155.5849,14341.0
2022-10-28 14:50:00,159.96,160.01,159.73,159.96,31618.0,155.6044,155.653,155.3807,155.6044,31618.0
2022-10-28 15:00:00,159.95,159.96,159.58,159.64,21761.0,155.5947,155.6044,155.2347,155.2931,21761.0
2022-10-28 15:10:00,159.66,159.73,159.42,159.42,12748.0,155.3126,155.3807,155.0791,155.0791,12748.0
2022-10-28 15:20:00,159.41,159.57,159.3,159.49,26849.0,155.0694,155.225,154.9624,155.1472,26849.0
2022-10-28 15:30:00,159.49,159.58,159.39,159.55,16364.0,155.1472,155.2347,155.0499,155.2056,16364.0
2022-10-28 15:40:00,159.53,159.85,159.5,159.71,32219.0,155.1861,155.4974,155.1569,155.3612,32219.0
2022-10-28 15:50:00,159.7,159.99,159.47,159.63,106528.0,155.3515,155.6336,155.1277,155.2834,106528.0
2022-10-31 09:30:00,158.75,160.18,158.73,159.02,48912.0,154.4273,155.8184,154.4079,154.69,48912.0
2022-10-31 09:40:00,159.08,159.12,158.19,158.51,29579.0,154.7484,154.7873,153.8826,154.1939,29579.0
2022-10-31 09:50:00,158.38,159.26,158.14,158.9,21871.0,154.0674,154.9235,153.834,154.5733,21871.0
2022-10-31 10:00:00,158.86,160.28,158.82,159.95,56794.0,154.5343,155.9157,154.4954,155.5947,56794.0
2022-10-31 10:10:00,159.94,161.28,159.48,160.85,67502.0,155.5849,156.8885,155.1375,156.4702,67502.0
2022-10-31 10:20:00,160.85,161.12,160.56,160.75,24463.0,156.4702,156.7328,156.1881,156.3729,24463.0
2022-10-31 10:30:00,160.76,161.11,160.21,160.94,20725.0,156.3826,156.7231,155.8476,156.5577,20725.0
2022-10-31 10:40:00,160.94,161.36,160.75,161.22,15536.0,156.5577,156.9663,156.3729,156.8301,15536.0
2022-10-31 10:50:00,161.33,161.33,160.56,160.79,34946.0,156.9371,156.9371,156.1881,156.4118,34946.0
2022-10-31 11:00:00,160.8,161.43,160.79,161.28,33546.0,156.4215,157.0344,156.4118,156.8885,33546.0
2022-10-31 11:10:00,161.28,161.77,161.24,161.48,18955.0,156.8885,157.3651,156.8495,157.083,18955.0
2022-10-31 11:20:00,161.51,162.19,161.37,162.06,61189.0,157.1122,157.7737,156.976,157.6472,61189.0
2022-10-31 11:30:00,162.03,162.28,161.93,162.01,27355.0,157.618,157.8612,157.5208,157.5986,27355.0
2022-10-31 11:40:00,162.06,162.54,161.89,162.52,24483.0,157.6472,158.1141,157.4818,158.0947,24483.0
2022-10-31 11:50:00,162.51,162.52,161.74,162.04,22299.0,158.085,158.0947,157.3359,157.6278,22299.0
2022-10-31 12:00:00,162.18,162.24,161.8,161.86,17725.0,157.7639,157.8223,157.3943,157.4527,17725.0
2022-10-31 12:10:00,161.85,162.46,161.8,162.15,20633.0,157.4429,158.0363,157.3943,157.7348,20633.0
2022-10-31 12:20:00,162.2,162.24,161.29,161.38,20513.0,157.7834,157.8223,156.8982,156.9857,20513.0
2022-10-31 12:30:00,161.38,161.48,161.06,161.16,17126.0,156.9857,157.083,156.6744,156.7717,17126.0
2022-10-31 12:40:00,161.12,161.38,161.12,161.38,13267.0,156.7328,156.9857,156.7328,156.9857,13267.0
2022-10-31 12:50:00,161.36,161.51,161.17,161.23,14467.0,156.9663,157.1122,156.7814,156.8398,14467.0
2022-10-31 13:00:00,161.22,161.42,160.87,161.34,11655.0,156.8301,157.0246,156.4896,156.9468,11655.0
2022-10-31 13:10:00,161.34,161.83,161.28,161.79,19709.0,156.9468,157.4235,156.8885,157.3846,19709.0
2022-10-31 13:20:00,161.79,161.91,161.54,161.59,29979.0,157.3846,157.5013,157.1414,157.19,29979.0
2022-10-31 13:30:00,161.6,161.74,161.45,161.45,13158.0,157.1997,157.3359,157.0538,157.0538,13158.0
2022-10-31 13:40:00,161.43,161.58,161.14,161.14,14038.0,157.0344,157.1803,156.7523,156.7523,14038.0
2022-10-31 13:50:00,161.15,161.42,161.04,161.31,10913.0,156.762,157.0246,156.655,156.9176,10913.0
2022-10-31 14:00:00,161.3,161.48,161.2,161.22,14130.0,156.9079,157.083,156.8106,156.8301,14130.0
2022-10-31 14:10:00,161.18,161.34,161.14,161.31,18609.0,156.7912,156.9468,156.7523,156.9176,18609.0
2022-10-31 14:20:00,161.28,161.46,161.19,161.2,15791.0,156.8885,157.0635,156.8009,156.8106,15791.0
2022-10-31 14:30:00,161.25,161.54,161.14,161.45,12215.0,156.8593,157.1414,156.7523,157.0538,12215.0
2022-10-31 14:40:00,161.38,161.49,161.13,161.2,15713.0,156.9857,157.0927,156.7425,156.8106,15713.0
2022-10-31 14:50:00,161.25,161.3,160.87,161.02,11697.0,156.8593,156.9079,156.4896,156.6355,11697.0
2022-10-31 15:00:00,161.04,161.06,160.84,160.89,15063.0,156.655,156.6744,156.4604,156.5091,15063.0
2022-10-31 15:10:00,160.88,161.22,160.88,161.17,32472.0,156.4993,156.8301,156.4993,156.7814,32472.0
2022-10-31 15:20:00,161.12,161.17,160.97,161.09,27177.0,156.7328,156.7814,156.5869,156.7036,27177.0
2022-10-31 15:30:00,161.07,161.41,161.04,161.38,40075.0,156.6842,157.0149,156.655,156.9857,40075.0
2022-10-31 15:40:00,161.38,161.51,160.71,160.71,46035.0,156.9857,157.1122,156.334,156.334,46035.0
2022-10-31 15:50:00,160.7,160.7,159.7,160.15,251756.0,156.3242,156.3242,155.3515,155.7892,251756.0
2022-11-01 09:30:00,162.12,163.0,161.27,162.04,32871.0,157.7056,158.5616,156.8787,157.6278,32871.0
2022-11-01 09:40:00,162.24,162.52,161.26,161.38,27801.0,157.8223,158.0947,156.869,156.9857,27801.0
2022-11-01 09:50:00,161.43,162.06,161.39,161.73,19790.0,157.0344,157.6472,156.9955,157.3262,19790.0
2022-11-01 10:00:00,161.75,161.84,160.0,160.0,20201.0,157.3457,157.4332,155.6433,155.6433,20201.0
2022-11-01 10:10:00,159.97,160.38,159.93,160.05,16164.0,155.6141,156.013,155.5752,155.6919,16164.0
2022-11-01 10:20:00,159.92,160.56,159.59,160.56,17137.0,155.5655,156.1881,155.2445,156.1881,17137.0
2022-11-01 10:30:00,160.62,160.62,159.87,159.88,10781.0,156.2464,156.2464,155.5168,155.5266,10781.0
2022-11-01 10:40:00,159.75,160.0,159.45,160.0,13194.0,155.4001,155.6433,155.1083,155.6433,13194.0
2022-11-01 10:50:00,159.96,160.13,159.28,159.46,18027.0,155.6044,155.7698,154.9429,155.118,18027.0
2022-11-01 11:00:00,159.44,159.73,159.38,159.61,12730.0,155.0986,155.3807,155.0402,155.2639,12730.0
2022-11-01 11:10:00,159.68,159.97,159.47,159.52,11076.0,155.332,155.6141,155.1277,155.1764,11076.0
2022-11-01 11:20:00,159.45,159.93,159.26,159.93,13052.0,155.1083,155.5752,154.9235,155.5752,13052.0
2022-11-01 11:30:00,159.88,160.01,159.36,159.36,14995.0,155.5266,155.653,155.0207,155.0207,14995.0
2022-11-01 11:40:00,159.48,159.76,159.22,159.72,46947.0,155.1375,155.4098,154.8845,155.3709,46947.0
2022-11-01 11:50:00,159.6,160.22,159.6,160.07,6951.0,155.2542,155.8573,155.2542,155.7114,6951.0
2022-11-01 12:00:00,160.08,161.0,160.04,160.6,7471.0,155.7211,156.6161,155.6822,156.227,7471.0
2022-11-01 12:10:00,160.72,160.73,160.24,160.44,5229.0,156.3437,156.3534,155.8768,156.0713,5229.0
2022-11-01 12:20:00,160.37,160.55,160.23,160.34,6038.0,156.0032,156.1783,155.867,155.974,6038.0
2022-11-01 12:30:00,160.34,160.51,160.13,160.42,8375.0,155.974,156.1394,155.7698,156.0519,8375.0
2022-11-01 12:40:00,160.34,160.67,160.34,160.63,12831.0,155.974,156.2951,155.974,156.2561,12831.0
2022-11-01 12:50:00,160.64,160.77,160.5,160.7,7126.0,156.2659,156.3923,156.1297,156.3242,7126.0
2022-11-01 13:00:00,160.65,160.8,160.4,160.61,18975.0,156.2756,156.4215,156.0324,156.2367,18975.0
2022-11-01 13:10:00,160.59,160.92,160.59,160.87,7590.0,156.2172,156.5383,156.2172,156.4896,7590.0
2022-11-01 13:20:00,160.83,160.92,160.58,160.61,5019.0,156.4507,156.5383,156.2075,156.2367,5019.0
2022-11-01 13:30:00,160.63,160.64,160.19,160.19,11711.0,156.2561,156.2659,155.8281,155.8281,11711.0
2022-11-01 13:40:00,160.27,160.59,160.27,160.47,5948.0,155.906,156.2172,155.906,156.1005,5948.0
2022-11-01 13:50:00,160.44,160.62,160.41,160.61,6644.0,156.0713,156.2464,156.0421,156.2367,6644.0
2022-11-01 14:00:00,160.61,160.7,160.37,160.41,11756.0,156.2367,156.3242,156.0032,156.0421,11756.0
2022-11-01 14:10:00,160.38,160.38,160.05,160.05,13303.0,156.013,156.013,155.6919,155.6919,13303.0
2022-11-01 14:20:00,160.0,160.15,159.96,160.14,8205.0,155.6433,155.7892,155.6044,155.7795,8205.0
2022-11-01 14:30:00,160.14,160.17,159.73,159.79,7661.0,155.7795,155.8087,155.3807,155.439,7661.0
2022-11-01 14:40:00,159.81,159.84,159.61,159.69,8435.0,155.4585,155.4877,155.2639,155.3417,8435.0
2022-11-01 14:50:00,159.67,160.07,159.64,160.04,10771.0,155.3223,155.7114,155.2931,155.6822,10771.0
2022-11-01 15:00:00,160.02,160.11,159.87,159.92,11057.0,155.6628,155.7503,155.5168,155.5655,11057.0
2022-11-01 15:10:00,159.93,159.93,159.71,159.8,10179.0,155.5752,155.5752,155.3612,155.4487,10179.0
2022-11-01 15:20:00,159.81,159.96,159.76,159.83,13270.0,155.4585,155.6044,155.4098,155.4779,13270.0
2022-11-01 15:30:00,159.86,159.96,159.73,159.82,19750.0,155.5071,155.6044,155.3807,155.4682,19750.0
2022-11-01 15:40:00,159.71,159.91,159.62,159.88,35751.0,155.3612,155.5558,155.2737,155.5266,35751.0
2022-11-01 15:50:00,159.93,160.29,159.56,160.08,165418.0,155.5752,155.9254,155.2153,155.7211,165418.0
2022-11-02 09:30:00,159.09,159.26,158.2,158.72,26275.0,154.7581,154.9235,153.8923,154.3982,26275.0
2022-11-02 09:40:00,158.79,158.91,157.89,158.25,18382.0,154.4663,154.583,153.5908,153.941,18382.0
2022-11-02 09:50:00,158.02,158.5,157.64,157.76,16433.0,153.7172,154.1841,153.3476,153.4643,16433.0
2022-11-02 10:00:00,157.75,158.61,157.75,158.07,15452.0,153.4546,154.2912,153.4546,153.7659,15452.0
2022-11-02 10:10:00,158.11,158.28,157.56,157.56,18902.0,153.8048,153.9701,153.2697,153.2697,18902.0
2022-11-02 10:20:00,157.51,158.18,157.13,158.05,22350.0,153.2211,153.8729,152.8515,153.7464,22350.0
2022-11-02 10:30:00,158.12,158.62,158.12,158.34,19347.0,153.8145,154.3009,153.8145,154.0285,19347.0
2022-11-02 10:40:00,158.31,158.5,157.41,157.55,18173.0,153.9993,154.1841,153.1238,153.26,18173.0
2022-11-02 10:50:00,157.58,157.58,157.15,157.5,20156.0,153.2892,153.2892,152.8709,153.2114,20156.0
2022-11-02 11:00:00,157.54,157.74,157.16,157.35,16825.0,153.2503,153.4448,152.8806,153.0655,16825.0
2022-11-02 11:10:00,157.32,157.36,156.84,157.3,21043.0,153.0363,153.0752,152.5693,153.0168,21043.0
2022-11-02 11:20:00,157.3,157.4,156.9,157.08,15038.0,153.0168,153.1141,152.6277,152.8028,15038.0
2022-11-02 11:30:00,157.04,157.25,156.88,156.95,12649.0,152.7639,152.9682,152.6083,152.6764,12649.0
2022-11-02 11:40:00,156.96,156.99,156.62,156.79,14932.0,152.6861,152.7153,152.3553,152.5207,14932.0
2022-11-02 11:50:00,156.89,157.13,156.52,156.66,14185.0,152.618,152.8515,152.2581,152.3943,14185.0
2022-11-02 12:00:00,156.5,156.58,156.15,156.24,13882.0,152.2386,152.3164,151.8981,151.9857,13882.0
2022-11-02 12:10:00,156.28,156.29,155.69,155.98,27087.0,152.0246,152.0343,151.4507,151.7328,27087.0
2022-11-02 12:20:00,155.99,156.26,155.78,155.93,14985.0,151.7425,152.0051,151.5382,151.6841,14985.0
2022-11-02 12:30:00,155.94,156.04,155.61,155.68,11243.0,151.6939,151.7911,151.3728,151.4409,11243.0
2022-11-02 12:40:00,155.68,155.94,155.65,155.71,10824.0,151.4409,151.6939,151.4118,151.4701,10824.0
2022-11-02 12:50:00,155.7,156.12,155.66,156.02,11612.0,151.4604,151.869,151.4215,151.7717,11612.0
2022-11-02 13:00:00,155.94,156.18,155.91,155.96,15495.0,151.6939,151.9273,151.6647,151.7133,15495.0
2022-11-02 13:10:00,155.91,156.61,155.9,156.61,16162.0,151.6647,152.3456,151.6549,152.3456,16162.0
2022-11-02 13:20:00,156.55,156.75,156.47,156.52,14277.0,152.2872,152.4818,152.2094,152.2581,14277.0
2022-11-02 13:30:00,156.5,156.73,156.3,156.7,20605.0,152.2386,152.4623,152.0441,152.4332,20605.0
2022-11-02 13:40:00,156.77,156.92,156.69,156.86,10122.0,152.5013,152.6472,152.4234,152.5888,10122.0
2022-11-02 13:50:00,156.9,157.04,156.56,156.57,8288.0,152.6277,152.7639,152.297,152.3067,8288.0
2022-11-02 14:00:00,156.66,158.65,156.26,158.2,44704.0,152.3943,154.3301,152.0051,153.8923,44704.0
2022-11-02 14:10:00,158.19,158.35,157.46,157.96,24528.0,153.8826,154.0382,153.1725,153.6589,24528.0
2022-11-02 14:20:00,157.99,158.6,157.72,158.6,30089.0,153.688,154.2814,153.4254,154.2814,30089.0
2022-11-02 14:30:00,158.63,158.84,155.96,156.6,47144.0,154.3106,154.5149,151.7133,152.3359,47144.0
2022-11-02 14:40:00,156.39,157.85,156.24,156.32,38263.0,152.1316,153.5518,151.9857,152.0635,38263.0
2022-11-02 14:50:00,156.42,156.43,154.41,155.11,32436.0,152.1608,152.1705,150.2055,150.8865,32436.0
2022-11-02 15:00:00,155.05,156.18,154.8,156.04,55135.0,150.8281,151.9273,150.5849,151.7911,55135.0
2022-11-02 15:10:00,155.96,155.99,154.44,154.53,35434.0,151.7133,151.7425,150.2347,150.3222,35434.0
2022-11-02 15:20:00,154.42,154.52,152.93,153.13,70418.0,150.2152,150.3125,148.7658,148.9604,70418.0
2022-11-02 15:30:00,153.11,153.36,152.58,153.23,66872.0,148.9409,149.1841,148.4253,149.0576,66872.0
2022-11-02 15:40:00,153.23,153.54,152.88,153.09,78151.0,149.0576,149.3592,148.7172,148.9215,78151.0
2022-11-02 15:50:00,153.15,153.32,152.3,152.94,225187.0,148.9798,149.1452,148.153,148.7755,225187.0
2022-11-03 09:30:00,149.79,150.81,147.34,147.48,142896.0,145.7113,146.7035,143.328,143.4642,142896.0
2022-11-03 09:40:00,147.31,148.44,145.94,146.03,73510.0,143.2988,144.3981,141.9661,142.0537,73510.0
2022-11-03 09:50:00,146.03,146.55,144.2,144.38,150919.0,142.0537,142.5595,140.2735,140.4486,150919.0
2022-11-03 10:00:00,144.3,146.53,143.92,145.92,89723.0,140.3708,142.5401,140.0012,141.9467,89723.0
2022-11-03 10:10:00,146.04,147.64,145.93,147.63,47401.0,142.0634,143.6199,141.9564,143.6101,47401.0
2022-11-03 10:20:00,147.75,149.13,147.65,149.13,47113.0,143.7269,145.0693,143.6296,145.0693,47113.0
2022-11-03 10:30:00,149.11,149.11,148.21,148.8,22390.0,145.0498,145.0498,144.1743,144.7483,22390.0
2022-11-03 10:40:00,148.8,150.06,148.77,149.97,37831.0,144.7483,145.974,144.7191,145.8864,37831.0
2022-11-03 10:50:00,149.88,149.95,148.87,149.51,28050.0,145.7989,145.867,144.8164,145.4389,28050.0
2022-11-03 11:00:00,149.49,149.58,148.12,148.18,40978.0,145.4195,145.507,144.0868,144.1452,40978.0
2022-11-03 11:10:00,148.2,148.45,147.82,147.88,22530.0,144.1646,144.4078,143.795,143.8533,22530.0
2022-11-03 11:20:00,147.89,148.49,147.87,148.25,20265.0,143.8631,144.4467,143.8436,144.2132,20265.0
2022-11-03 11:30:00,148.14,149.06,148.14,148.96,35300.0,144.1062,145.0012,144.1062,144.9039,35300.0
2022-11-03 11:40:00,148.97,148.97,148.5,148.51,15201.0,144.9136,144.9136,144.4564,144.4662,15201.0
2022-11-03 11:50:00,148.5,148.51,147.8,147.85,21055.0,144.4564,144.4662,143.7755,143.8241,21055.0
2022-11-03 12:00:00,147.84,148.6,147.78,148.3,20878.0,143.8144,144.5537,143.756,144.2619,20878.0
2022-11-03 12:10:00,148.3,148.72,148.29,148.45,24117.0,144.2619,144.6705,144.2522,144.4078,24117.0
2022-11-03 12:20:00,148.4,148.54,148.27,148.29,21244.0,144.3592,144.4954,144.2327,144.2522,21244.0
2022-11-03 12:30:00,148.34,148.72,148.16,148.37,22568.0,144.3008,144.6705,144.1257,144.33,22568.0
2022-11-03 12:40:00,148.35,148.67,148.25,148.58,20887.0,144.3105,144.6218,144.2132,144.5343,20887.0
2022-11-03 12:50:00,148.64,148.93,148.37,148.61,20175.0,144.5926,144.8747,144.33,144.5634,20175.0
2022-11-03 13:00:00,148.6,148.7,148.25,148.39,40338.0,144.5537,144.651,144.2132,144.3494,40338.0
2022-11-03 13:10:00,148.32,148.57,148.05,148.42,18617.0,144.2813,144.5245,144.0187,144.3786,18617.0
2022-11-03 13:20:00,148.42,148.42,147.93,147.97,28623.0,144.3786,144.3786,143.902,143.9409,28623.0
2022-11-03 13:30:00,147.89,148.11,147.78,148.09,20143.0,143.8631,144.0771,143.756,144.0576,20143.0
2022-11-03 13:40:00,148.05,148.36,147.98,148.03,22921.0,144.0187,144.3203,143.9506,143.9992,22921.0
2022-11-03 13:50:00,147.89,148.03,147.7,147.7,17387.0,143.8631,143.9992,143.6782,143.6782,17387.0
2022-11-03 14:00:00,147.78,147.8,147.3,147.3,22219.0,143.756,143.7755,143.2891,143.2891,22219.0
2022-11-03 14:10:00,147.3,147.41,147.03,147.28,29242.0,143.2891,143.3961,143.0265,143.2697,29242.0
2022-11-03 14:20:00,147.4,147.96,147.37,147.73,14186.0,143.3864,143.9311,143.3572,143.7074,14186.0
2022-11-03 14:30:00,147.77,147.93,147.55,147.55,9021.0,143.7463,143.902,143.5323,143.5323,9021.0
2022-11-03 14:40:00,147.61,147.67,147.3,147.36,15772.0,143.5907,143.649,143.2891,143.3475,15772.0
2022-11-03 14:50:00,147.31,147.64,147.28,147.54,36065.0,143.2988,143.6199,143.2697,143.5226,36065.0
2022-11-03 15:00:00,147.54,147.72,147.39,147.64,15873.0,143.5226,143.6977,143.3767,143.6199,15873.0
2022-11-03 15:10:00,147.57,147.61,147.13,147.2,17160.0,143.5518,143.5907,143.1237,143.1918,17160.0
2022-11-03 15:20:00,147.21,147.31,147.05,147.17,20697.0,143.2016,143.2988,143.0459,143.1627,20697.0
2022-11-03 15:30:00,147.17,147.37,146.92,147.29,60322.0,143.1627,143.3572,142.9195,143.2794,60322.0
2022-11-03 15:40:00,147.27,147.42,146.66,146.66,67431.0,143.2599,143.4058,142.6665,142.6665,67431.0
2022-11-03 15:50:00,146.69,146.75,146.21,146.49,242846.0,142.6957,142.7541,142.2288,142.5012,242846.0
2022-11-04 09:30:00,149.42,151.28,149.28,149.88,112048.0,145.3514,147.1607,145.2152,145.7989,112048.0
2022-11-04 09:40:00,149.82,149.88,148.78,149.16,59812.0,145.7405,145.7989,144.7288,145.0985,59812.0
2022-11-04 09:50:00,149.31,151.21,148.63,150.27,82131.0,145.2444,147.0927,144.5829,146.1782,82131.0
2022-11-04 10:00:00,150.39,150.58,149.25,150.11,48840.0,146.295,146.4798,145.186,146.0226,48840.0
2022-11-04 10:10:00,150.2,151.27,150.15,150.24,49149.0,146.1102,147.151,146.0615,146.1491,49149.0
2022-11-04 10:20:00,150.31,151.04,150.0,150.65,75120.0,146.2172,146.9273,145.9156,146.5479,75120.0
2022-11-04 10:30:00,150.65,151.07,150.1,150.49,31956.0,146.5479,146.9565,146.0129,146.3923,31956.0
2022-11-04 10:40:00,150.52,150.91,149.71,149.91,42806.0,146.4214,146.8008,145.6335,145.828,42806.0
2022-11-04 10:50:00,149.91,150.25,149.34,149.76,52648.0,145.828,146.1588,145.2736,145.6821,52648.0
2022-11-04 11:00:00,149.78,150.41,149.37,149.58,36987.0,145.7016,146.3144,145.3028,145.507,36987.0
2022-11-04 11:10:00,149.52,149.78,149.12,149.54,43420.0,145.4487,145.7016,145.0596,145.4681,43420.0
2022-11-04 11:20:00,149.52,149.83,148.93,148.99,40031.0,145.4487,145.7502,144.8747,144.9331,40031.0
2022-11-04 11:30:00,149.05,149.34,148.52,148.88,39125.0,144.9915,145.2736,144.4759,144.8261,39125.0
2022-11-04 11:40:00,148.78,148.83,148.21,148.31,26072.0,144.7288,144.7775,144.1743,144.2716,26072.0
2022-11-04 11:50:00,148.36,148.36,147.59,147.68,41705.0,144.3203,144.3203,143.5712,143.6588,41705.0
2022-11-04 12:00:00,147.69,147.89,147.34,147.78,49651.0,143.6685,143.8631,143.328,143.756,49651.0
2022-11-04 12:10:00,147.78,148.81,147.55,148.63,47366.0,143.756,144.758,143.5323,144.5829,47366.0
2022-11-04 12:20:00,148.63,148.73,147.96,148.52,27365.0,144.5829,144.6802,143.9311,144.4759,27365.0
2022-11-04 12:30:00,148.52,148.78,147.91,148.14,24430.0,144.4759,144.7288,143.8825,144.1062,24430.0
2022-11-04 12:40:00,148.08,148.54,147.92,148.15,34915.0,144.0479,144.4954,143.8922,144.116,34915.0
2022-11-04 12:50:00,148.12,148.98,148.06,148.77,27959.0,144.0868,144.9234,144.0284,144.7191,27959.0
2022-11-04 13:00:00,148.76,149.26,148.25,148.25,33998.0,144.7094,145.1957,144.2132,144.2132,33998.0
2022-11-04 13:10:00,148.34,148.81,148.11,148.19,29170.0,144.3008,144.758,144.0771,144.1549,29170.0
2022-11-04 13:20:00,148.21,148.9,148.21,148.84,53906.0,144.1743,144.8455,144.1743,144.7872,53906.0
2022-11-04 13:30:00,148.84,149.06,148.37,148.55,27372.0,144.7872,145.0012,144.33,144.5051,27372.0
2022-11-04 13:40:00,148.56,148.61,148.02,148.28,25650.0,144.5148,144.5634,143.9895,144.2424,25650.0
2022-11-04 13:50:00,148.33,148.44,148.11,148.17,32781.0,144.2911,144.3981,144.0771,144.1354,32781.0
2022-11-04 14:00:00,148.16,148.48,147.9,148.17,28519.0,144.1257,144.437,143.8728,144.1354,28519.0
2022-11-04 14:10:00,148.18,148.92,148.09,148.87,24756.0,144.1452,144.865,144.0576,144.8164,24756.0
2022-11-04 14:20:00,148.91,149.25,148.77,149.19,15995.0,144.8553,145.186,144.7191,145.1277,15995.0
2022-11-04 14:30:00,149.19,149.19,148.64,148.78,24069.0,145.1277,145.1277,144.5926,144.7288,24069.0
2022-11-04 14:40:00,148.71,149.51,148.7,148.92,24169.0,144.6607,145.4389,144.651,144.865,24169.0
2022-11-04 14:50:00,148.94,149.31,148.83,148.95,33906.0,144.8845,145.2444,144.7775,144.8942,33906.0
2022-11-04 15:00:00,148.89,149.23,148.85,149.16,29412.0,144.8358,145.1666,144.7969,145.0985,29412.0
2022-11-04 15:10:00,149.12,149.32,148.99,149.0,29640.0,145.0596,145.2541,144.9331,144.9428,29640.0
2022-11-04 15:20:00,149.0,149.01,148.61,148.66,53615.0,144.9428,144.9526,144.5634,144.6121,53615.0
2022-11-04 15:30:00,148.58,148.98,148.46,148.81,53235.0,144.5343,144.9234,144.4175,144.758,53235.0
2022-11-04 15:40:00,148.83,149.3,148.82,149.02,94639.0,144.7775,145.2347,144.7677,144.9623,94639.0
2022-11-04 15:50:00,149.03,149.08,148.69,148.97,251902.0,144.972,145.0206,144.6413,144.9136,251902.0
2022-11-07 09:30:00,149.54,150.04,148.28,148.34,36799.0,145.4681,145.9545,144.2424,144.3008,36799.0
2022-11-07 09:40:00,148.34,148.79,147.32,147.8,43107.0,144.3008,144.7385,143.3086,143.7755,43107.0
2022-11-07 09:50:00,147.87,147.96,146.06,146.1,34001.0,143.8436,143.9311,142.0829,142.1218,34001.0
2022-11-07 10:00:00,146.06,146.65,145.8,146.16,42471.0,142.0829,142.6568,141.83,142.1802,42471.0
2022-11-07 10:10:00,146.24,146.46,145.56,145.59,56409.0,142.258,142.472,141.5965,141.6257,56409.0
2022-11-07 10:20:00,145.56,145.84,145.0,145.84,25256.0,141.5965,141.8689,141.0517,141.8689,25256.0
2022-11-07 10:30:00,145.77,145.98,145.38,145.4,56326.0,141.8008,142.0051,141.4214,141.4409,56326.0
2022-11-07 10:40:00,145.4,145.99,145.29,145.56,33050.0,141.4409,142.0148,141.3338,141.5965,33050.0
2022-11-07 10:50:00,145.59,146.47,145.45,146.28,25942.0,141.6257,142.4817,141.4895,142.2969,25942.0
2022-11-07 11:00:00,146.38,146.73,146.11,146.36,30936.0,142.3942,142.7346,142.1315,142.3747,30936.0
2022-11-07 11:10:00,146.37,146.7,146.21,146.58,16345.0,142.3844,142.7055,142.2288,142.5887,16345.0
2022-11-07 11:20:00,146.52,147.43,146.48,147.25,28730.0,142.5304,143.4156,142.4914,143.2405,28730.0
2022-11-07 11:30:00,147.18,147.5,146.85,146.99,16959.0,143.1724,143.4837,142.8514,142.9876,16959.0
2022-11-07 11:40:00,147.02,147.03,146.34,146.81,30713.0,143.0167,143.0265,142.3553,142.8125,30713.0
2022-11-07 11:50:00,146.75,146.98,146.35,146.44,13060.0,142.7541,142.9778,142.365,142.4525,13060.0
2022-11-07 12:00:00,146.45,146.79,146.11,146.53,23108.0,142.4623,142.793,142.1315,142.5401,23108.0
2022-11-07 12:10:00,146.72,147.13,146.7,147.01,11423.0,142.7249,143.1237,142.7055,143.007,11423.0
2022-11-07 12:20:00,147.01,147.58,147.01,147.21,28601.0,143.007,143.5615,143.007,143.2016,28601.0
2022-11-07 12:30:00,147.16,147.34,146.88,147.03,12069.0,143.1529,143.328,142.8806,143.0265,12069.0
2022-11-07 12:40:00,147.06,147.45,146.98,147.3,12847.0,143.0557,143.435,142.9778,143.2891,12847.0
2022-11-07 12:50:00,147.21,147.31,146.99,147.11,20425.0,143.2016,143.2988,142.9876,143.1043,20425.0
2022-11-07 13:00:00,147.16,147.75,147.15,147.66,15277.0,143.1529,143.7269,143.1432,143.6393,15277.0
2022-11-07 13:10:00,147.74,148.0,147.7,147.98,14004.0,143.7171,143.9701,143.6782,143.9506,14004.0
2022-11-07 13:20:00,147.97,147.97,147.48,147.56,14543.0,143.9409,143.9409,143.4642,143.542,14543.0
2022-11-07 13:30:00,147.67,147.67,147.34,147.4,9486.0,143.649,143.649,143.328,143.3864,9486.0
2022-11-07 13:40:00,147.38,147.78,147.3,147.72,17249.0,143.3669,143.756,143.2891,143.6977,17249.0
2022-11-07 13:50:00,147.71,147.91,147.6,147.84,7825.0,143.688,143.8825,143.5809,143.8144,7825.0
2022-11-07 14:00:00,147.92,148.05,147.8,147.8,8477.0,143.8922,144.0187,143.7755,143.7755,8477.0
2022-11-07 14:10:00,147.88,148.42,147.88,148.28,16278.0,143.8533,144.3786,143.8533,144.2424,16278.0
2022-11-07 14:20:00,148.2,148.4,148.11,148.34,12191.0,144.1646,144.3592,144.0771,144.3008,12191.0
2022-11-07 14:30:00,148.4,148.43,148.09,148.27,17727.0,144.3592,144.3883,144.0576,144.2327,17727.0
2022-11-07 14:40:00,148.21,148.33,148.0,148.02,13313.0,144.1743,144.2911,143.9701,143.9895,13313.0
2022-11-07 14:50:00,148.1,148.17,147.53,147.56,24068.0,144.0673,144.1354,143.5129,143.542,24068.0
2022-11-07 15:00:00,147.67,147.88,147.63,147.84,26235.0,143.649,143.8533,143.6101,143.8144,26235.0
2022-11-07 15:10:00,147.86,147.91,147.66,147.84,21282.0,143.8339,143.8825,143.6393,143.8144,21282.0
2022-11-07 15:20:00,147.86,147.86,147.49,147.76,41965.0,143.8339,143.8339,143.4739,143.7366,41965.0
2022-11-07 15:30:00,147.72,148.28,147.68,148.02,51977.0,143.6977,144.2424,143.6588,143.9895,51977.0
2022-11-07 15:40:00,148.0,148.35,147.89,148.31,54947.0,143.9701,144.3105,143.8631,144.2716,54947.0
2022-11-07 15:50:00,148.29,148.42,148.09,148.35,166004.0,144.2522,144.3786,144.0576,144.3105,166004.0
2022-11-08 09:30:00,149.07,150.28,148.85,149.65,46427.0,145.0109,146.188,144.7969,145.5751,46427.0
2022-11-08 09:40:00,149.52,149.79,148.71,149.24,32160.0,145.4487,145.7113,144.6607,145.1763,32160.0
2022-11-08 09:50:00,149.23,150.45,149.1,149.92,31050.0,145.1666,146.3533,145.0401,145.8378,31050.0
2022-11-08 10:00:00,149.71,150.17,149.43,149.93,21660.0,145.6335,146.081,145.3611,145.8475,21660.0
2022-11-08 10:10:00,150.04,150.52,149.4,150.19,28947.0,145.9545,146.4214,145.3319,146.1004,28947.0
2022-11-08 10:20:00,150.22,150.46,149.96,150.17,16306.0,146.1296,146.3631,145.8767,146.081,16306.0
2022-11-08 10:30:00,150.23,150.53,150.12,150.34,26268.0,146.1393,146.4312,146.0323,146.2463,26268.0
2022-11-08 10:40:00,150.33,151.07,149.97,151.07,50642.0,146.2366,146.9565,145.8864,146.9565,50642.0
2022-11-08 10:50:00,151.04,151.19,150.7,150.87,19478.0,146.9273,147.0732,146.5965,146.7619,19478.0
2022-11-08 11:00:00,150.82,151.23,150.54,151.2,24748.0,146.7133,147.1121,146.4409,147.0829,24748.0
2022-11-08 11:10:00,151.29,151.87,151.28,151.58,13686.0,147.1705,147.7347,147.1607,147.4526,13686.0
2022-11-08 11:20:00,151.57,152.22,151.41,152.14,21301.0,147.4428,148.0751,147.2872,147.9973,21301.0
2022-11-08 11:30:00,152.08,152.67,151.91,152.58,17086.0,147.939,148.5129,147.7736,148.4253,17086.0
2022-11-08 11:40:00,152.47,152.71,152.25,152.25,20086.0,148.3183,148.5518,148.1043,148.1043,20086.0
2022-11-08 11:50:00,152.17,152.35,152.01,152.24,14770.0,148.0265,148.2016,147.8709,148.0946,14770.0
2022-11-08 12:00:00,152.27,152.47,152.08,152.33,16398.0,148.1238,148.3183,147.939,148.1822,16398.0
2022-11-08 12:10:00,152.39,152.51,152.06,152.17,11886.0,148.2405,148.3573,147.9195,148.0265,11886.0
2022-11-08 12:20:00,152.25,152.72,152.16,152.51,19284.0,148.1043,148.5615,148.0168,148.3573,19284.0
2022-11-08 12:30:00,152.46,152.51,152.21,152.27,6863.0,148.3086,148.3573,148.0654,148.1238,6863.0
2022-11-08 12:40:00,152.27,152.43,152.08,152.17,10665.0,148.1238,148.2794,147.939,148.0265,10665.0
2022-11-08 12:50:00,152.19,152.19,151.89,151.97,13826.0,148.046,148.046,147.7541,147.832,13826.0
2022-11-08 13:00:00,151.99,152.53,151.89,152.4,11766.0,147.8514,148.3767,147.7541,148.2502,11766.0
2022-11-08 13:10:00,152.46,152.72,152.13,152.22,27153.0,148.3086,148.5615,147.9876,148.0751,27153.0
2022-11-08 13:20:00,152.13,152.13,150.9,151.01,22113.0,147.9876,147.9876,146.7911,146.8981,22113.0
2022-11-08 13:30:00,150.93,150.98,150.66,150.91,12659.0,146.8203,146.8689,146.5576,146.8008,12659.0
2022-11-08 13:40:00,150.92,151.04,150.57,150.57,18543.0,146.8105,146.9273,146.4701,146.4701,18543.0
2022-11-08 13:50:00,150.67,150.8,150.19,150.32,20413.0,146.5674,146.6938,146.1004,146.2269,20413.0
2022-11-08 14:00:00,150.23,150.5,149.91,149.97,25454.0,146.1393,146.402,145.828,145.8864,25454.0
2022-11-08 14:10:00,149.88,150.42,149.81,150.06,15525.0,145.7989,146.3242,145.7308,145.974,15525.0
2022-11-08 14:20:00,150.06,150.07,148.69,148.89,28207.0,145.974,145.9837,144.6413,144.8358,28207.0
2022-11-08 14:30:00,148.83,149.28,148.45,149.19,27569.0,144.7775,145.2152,144.4078,145.1277,27569.0
2022-11-08 14:40:00,149.16,149.95,149.15,149.78,18130.0,145.0985,145.867,145.0887,145.7016,18130.0
2022-11-08 14:50:00,149.78,150.12,149.78,150.03,15105.0,145.7016,146.0323,145.7016,145.9448,15105.0
2022-11-08 15:00:00,149.93,150.49,149.93,150.38,18997.0,145.8475,146.3923,145.8475,146.2853,18997.0
2022-11-08 15:10:00,150.43,150.74,150.36,150.72,24115.0,146.3339,146.6354,146.2658,146.616,24115.0
2022-11-08 15:20:00,150.75,151.05,150.53,151.0,18100.0,146.6452,146.937,146.4312,146.8884,18100.0
2022-11-08 15:30:00,151.07,151.73,151.07,151.41,24532.0,146.9565,147.5985,146.9565,147.2872,24532.0
2022-11-08 15:40:00,151.41,151.52,151.01,151.02,43437.0,147.2872,147.3942,146.8981,146.9078,43437.0
2022-11-08 15:50:00,151.04,151.08,150.37,150.5,142235.0,146.9273,146.9662,146.2755,146.402,142235.0
2022-11-09 09:30:00,148.28,149.01,148.08,148.83,38306.0,144.2424,144.9526,144.0479,144.7775,38306.0
2022-11-09 09:40:00,148.75,149.81,148.75,148.95,23981.0,144.6996,145.7308,144.6996,144.8942,23981.0
2022-11-09 09:50:00,148.96,149.23,148.72,148.97,18689.0,144.9039,145.1666,144.6705,144.9136,18689.0
2022-11-09 10:00:00,148.89,150.25,148.85,150.22,45157.0,144.8358,146.1588,144.7969,146.1296,45157.0
2022-11-09 10:10:00,150.09,152.48,150.02,152.48,68860.0,146.0031,148.3281,145.9351,148.3281,68860.0
2022-11-09 10:20:00,152.46,152.69,151.74,151.75,58975.0,148.3086,148.5324,147.6082,147.6179,58975.0
2022-11-09 10:30:00,151.75,152.28,151.39,152.19,29943.0,147.6179,148.1335,147.2677,148.046,29943.0
2022-11-09 10:40:00,152.16,152.73,151.98,152.64,26003.0,148.0168,148.5713,147.8417,148.4837,26003.0
2022-11-09 10:50:00,152.76,152.85,151.89,151.99,29420.0,148.6004,148.688,147.7541,147.8514,29420.0
2022-11-09 11:00:00,152.01,152.35,151.56,152.34,17115.0,147.8709,148.2016,147.4331,148.1919,17115.0
2022-11-09 11:10:00,152.2,152.96,152.19,152.78,14471.0,148.0557,148.795,148.046,148.6199,14471.0
2022-11-09 11:20:00,152.61,152.71,152.24,152.3,14005.0,148.4545,148.5518,148.0946,148.153,14005.0
2022-11-09 11:30:00,152.18,152.51,151.74,152.36,15447.0,148.0362,148.3573,147.6082,148.2113,15447.0
2022-11-09 11:40:00,152.47,153.16,152.47,152.9,16029.0,148.3183,148.9896,148.3183,148.7366,16029.0
2022-11-09 11:50:00,152.92,153.09,152.52,152.61,14295.0,148.7561,148.9215,148.367,148.4545,14295.0
2022-11-09 12:00:00,152.65,152.67,152.15,152.31,13480.0,148.4934,148.5129,148.0071,148.1627,13480.0
2022-11-09 12:10:00,152.35,152.38,151.89,152.25,13120.0,148.2016,148.2308,147.7541,148.1043,13120.0
2022-11-09 12:20:00,152.27,152.41,151.86,152.1,13187.0,148.1238,148.26,147.725,147.9584,13187.0
2022-11-09 12:30:00,152.02,152.46,152.02,152.06,40774.0,147.8806,148.3086,147.8806,147.9195,40774.0
2022-11-09 12:40:00,152.11,152.12,151.79,151.9,14727.0,147.9681,147.9779,147.6569,147.7639,14727.0
2022-11-09 12:50:00,151.91,152.19,151.86,152.14,12550.0,147.7736,148.046,147.725,147.9973,12550.0
2022-11-09 13:00:00,152.08,152.14,151.56,151.68,15709.0,147.939,147.9973,147.4331,147.5499,15709.0
2022-11-09 13:10:00,151.65,151.8,151.34,151.36,20172.0,147.5207,147.6666,147.2191,147.2386,20172.0
2022-11-09 13:20:00,151.4,151.44,151.13,151.39,23401.0,147.2775,147.3164,147.0148,147.2677,23401.0
2022-11-09 13:30:00,151.37,151.4,150.4,150.48,26585.0,147.2483,147.2775,146.3047,146.3825,26585.0
2022-11-09 13:40:00,150.47,150.66,150.29,150.39,20255.0,146.3728,146.5576,146.1977,146.295,20255.0
2022-11-09 13:50:00,150.39,150.73,150.22,150.72,14865.0,146.295,146.6257,146.1296,146.616,14865.0
2022-11-09 14:00:00,150.7,151.11,150.57,151.02,26357.0,146.5965,146.9954,146.4701,146.9078,26357.0
2022-11-09 14:10:00,151.01,151.12,150.61,150.69,21752.0,146.8981,147.0051,146.509,146.5868,21752.0
2022-11-09 14:20:00,150.72,150.73,150.44,150.62,10760.0,146.616,146.6257,146.3436,146.5187,10760.0
2022-11-09 14:30:00,150.56,150.56,149.88,149.92,13078.0,146.4603,146.4603,145.7989,145.8378,13078.0
2022-11-09 14:40:00,149.92,150.16,149.85,149.92,18256.0,145.8378,146.0712,145.7697,145.8378,18256.0
2022-11-09 14:50:00,149.91,149.96,149.66,149.82,20937.0,145.828,145.8767,145.5849,145.7405,20937.0
2022-11-09 15:00:00,149.78,150.51,149.78,150.38,21508.0,145.7016,146.4117,145.7016,146.2853,21508.0
2022-11-09 15:10:00,150.37,150.46,150.23,150.29,24044.0,146.2755,146.3631,146.1393,146.1977,24044.0
2022-11-09 15:20:00,150.27,150.27,149.93,150.15,29983.0,146.1782,146.1782,145.8475,146.0615,29983.0
2022-11-09 15:30:00,150.16,150.31,149.98,150.17,52926.0,146.0712,146.2172,145.8961,146.081,52926.0
2022-11-09 15:40:00,150.18,150.18,149.5,149.51,70179.0,146.0907,146.0907,145.4292,145.4389,70179.0
2022-11-09 15:50:00,149.53,149.9,149.47,149.56,172739.0,145.4584,145.8183,145.4,145.4876,172739.0
2022-11-10 09:30:00,155.81,158.49,155.8,158.43,67499.0,151.5674,154.1744,151.5577,154.1161,67499.0
2022-11-10 09:40:00,158.49,158.56,156.74,157.11,51262.0,154.1744,154.2425,152.4721,152.832,51262.0
2022-11-10 09:50:00,157.0,157.69,156.24,157.41,42947.0,152.725,153.3962,151.9857,153.1238,42947.0
2022-11-10 10:00:00,157.4,157.53,156.96,157.23,21162.0,153.1141,153.2406,152.6861,152.9487,21162.0
2022-11-10 10:10:00,157.2,157.2,155.8,155.86,28076.0,152.9195,152.9195,151.5577,151.616,28076.0
2022-11-10 10:20:00,155.96,156.56,155.87,156.37,33177.0,151.7133,152.297,151.6258,152.1121,33177.0
2022-11-10 10:30:00,156.44,156.73,156.09,156.44,31631.0,152.1802,152.4623,151.8398,152.1802,31631.0
2022-11-10 10:40:00,156.38,157.36,156.38,157.36,23847.0,152.1219,153.0752,152.1219,153.0752,23847.0
2022-11-10 10:50:00,157.29,157.46,156.86,157.27,27415.0,153.0071,153.1725,152.5888,152.9876,27415.0
2022-11-10 11:00:00,157.28,157.46,157.1,157.41,19945.0,152.9974,153.1725,152.8223,153.1238,19945.0
2022-11-10 11:10:00,157.45,157.73,157.29,157.4,18840.0,153.1627,153.4351,153.0071,153.1141,18840.0
2022-11-10 11:20:00,157.52,157.8,157.33,157.59,15995.0,153.2308,153.5032,153.046,153.2989,15995.0
2022-11-10 11:30:00,157.62,157.9,157.21,157.44,26398.0,153.3281,153.6005,152.9293,153.153,26398.0
2022-11-10 11:40:00,157.43,157.46,157.05,157.21,24753.0,153.1433,153.1725,152.7736,152.9293,24753.0
2022-11-10 11:50:00,157.21,157.42,156.96,157.35,38235.0,152.9293,153.1336,152.6861,153.0655,38235.0
2022-11-10 12:00:00,157.37,157.43,157.09,157.37,34859.0,153.0849,153.1433,152.8125,153.0849,34859.0
2022-11-10 12:10:00,157.49,157.84,157.37,157.75,25096.0,153.2016,153.5421,153.0849,153.4546,25096.0
2022-11-10 12:20:00,157.7,157.93,157.52,157.57,15816.0,153.4059,153.6297,153.2308,153.2795,15816.0
2022-11-10 12:30:00,157.52,157.56,157.07,157.15,25558.0,153.2308,153.2697,152.7931,152.8709,25558.0
2022-11-10 12:40:00,157.16,157.56,157.06,157.33,14085.0,152.8806,153.2697,152.7834,153.046,14085.0
2022-11-10 12:50:00,157.33,157.44,156.86,156.87,16489.0,153.046,153.153,152.5888,152.5985,16489.0
2022-11-10 13:00:00,156.88,157.41,156.83,157.31,22485.0,152.6083,153.1238,152.5596,153.0266,22485.0
2022-11-10 13:10:00,157.38,157.57,157.22,157.4,21675.0,153.0946,153.2795,152.939,153.1141,21675.0
2022-11-10 13:20:00,157.46,157.46,156.93,157.15,17544.0,153.1725,153.1725,152.6569,152.8709,17544.0
2022-11-10 13:30:00,157.19,157.27,156.82,157.06,12125.0,152.9098,152.9876,152.5499,152.7834,12125.0
2022-11-10 13:40:00,156.97,157.43,156.94,157.36,14652.0,152.6958,153.1433,152.6666,153.0752,14652.0
2022-11-10 13:50:00,157.36,157.6,157.24,157.58,17808.0,153.0752,153.3087,152.9585,153.2892,17808.0
2022-11-10 14:00:00,157.57,157.81,157.54,157.68,21518.0,153.2795,153.5129,153.2503,153.3865,21518.0
2022-11-10 14:10:00,157.66,157.74,157.45,157.49,17032.0,153.367,153.4448,153.1627,153.2016,17032.0
2022-11-10 14:20:00,157.5,157.56,157.18,157.25,21362.0,153.2114,153.2697,152.9001,152.9682,21362.0
2022-11-10 14:30:00,157.29,157.37,157.17,157.35,20228.0,153.0071,153.0849,152.8904,153.0655,20228.0
2022-11-10 14:40:00,157.33,157.38,157.14,157.38,15913.0,153.046,153.0946,152.8612,153.0946,15913.0
2022-11-10 14:50:00,157.38,157.64,157.35,157.58,18779.0,153.0946,153.3476,153.0655,153.2892,18779.0
2022-11-10 15:00:00,157.56,157.95,157.49,157.95,35402.0,153.2697,153.6491,153.2016,153.6491,35402.0
2022-11-10 15:10:00,157.9,158.05,157.76,157.84,32170.0,153.6005,153.7464,153.4643,153.5421,32170.0
2022-11-10 15:20:00,157.84,157.87,157.42,157.56,41100.0,153.5421,153.5713,153.1336,153.2697,41100.0
2022-11-10 15:30:00,157.54,157.9,157.48,157.9,33063.0,153.2503,153.6005,153.1919,153.6005,33063.0
2022-11-10 15:40:00,157.91,158.06,157.88,157.94,57320.0,153.6102,153.7561,153.581,153.6394,57320.0
2022-11-10 15:50:00,157.99,158.48,157.82,157.97,194693.0,153.688,154.1647,153.5227,153.6686,194693.0
2022-11-11 09:30:00,160.0,162.87,159.83,162.08,92244.0,155.6433,158.4352,155.4779,157.6667,92244.0
2022-11-11 09:40:00,162.14,162.14,160.43,161.03,56649.0,157.725,157.725,156.0616,156.6453,56649.0
2022-11-11 09:50:00,161.0,161.8,160.48,161.4,46535.0,156.6161,157.3943,156.1102,157.0052,46535.0
2022-11-11 10:00:00,161.32,162.15,160.77,161.28,40045.0,156.9274,157.7348,156.3923,156.8885,40045.0
2022-11-11 10:10:00,161.31,162.92,161.24,162.51,38084.0,156.9176,158.4838,156.8495,158.085,38084.0
2022-11-11 10:20:00,162.54,162.97,162.4,162.7,26206.0,158.1141,158.5324,157.978,158.2698,26206.0
2022-11-11 10:30:00,162.75,163.14,162.46,162.99,25656.0,158.3184,158.6978,158.0363,158.5519,25656.0
2022-11-11 10:40:00,163.0,163.46,162.98,163.37,32930.0,158.5616,159.0091,158.5422,158.9215,32930.0
2022-11-11 10:50:00,163.44,164.08,163.07,163.14,37672.0,158.9896,159.6122,158.6297,158.6978,37672.0
2022-11-11 11:00:00,163.2,163.48,162.57,162.57,27953.0,158.7562,159.0285,158.1433,158.1433,27953.0
2022-11-11 11:10:00,162.56,163.63,162.56,163.45,27593.0,158.1336,159.1745,158.1336,158.9994,27593.0
2022-11-11 11:20:00,163.43,163.58,162.65,162.73,25515.0,158.9799,159.1258,158.2211,158.299,25515.0
2022-11-11 11:30:00,162.73,162.87,162.52,162.55,24798.0,158.299,158.4352,158.0947,158.1239,24798.0
2022-11-11 11:40:00,162.43,163.01,162.35,162.96,42206.0,158.0071,158.5713,157.9293,158.5227,42206.0
2022-11-11 11:50:00,162.97,163.21,162.8,162.97,18736.0,158.5324,158.7659,158.3671,158.5324,18736.0
2022-11-11 12:00:00,162.92,162.94,162.59,162.94,15822.0,158.4838,158.5032,158.1628,158.5032,15822.0
2022-11-11 12:10:00,162.99,163.27,162.6,162.61,23845.0,158.5519,158.8243,158.1725,158.1822,23845.0
2022-11-11 12:20:00,162.71,162.95,162.52,162.82,11237.0,158.2795,158.513,158.0947,158.3865,11237.0
2022-11-11 12:30:00,162.86,163.02,162.75,162.84,15106.0,158.4254,158.5811,158.3184,158.406,15106.0
2022-11-11 12:40:00,162.84,163.0,162.55,162.58,15239.0,158.406,158.5616,158.1239,158.1531,15239.0
2022-11-11 12:50:00,162.58,163.14,162.57,162.84,18476.0,158.1531,158.6978,158.1433,158.406,18476.0
2022-11-11 13:00:00,162.83,163.23,162.82,163.15,20658.0,158.3962,158.7854,158.3865,158.7075,20658.0
2022-11-11 13:10:00,163.2,163.53,163.16,163.51,29757.0,158.7562,159.0772,158.7173,159.0577,29757.0
2022-11-11 13:20:00,163.53,163.77,163.43,163.61,17793.0,159.0772,159.3106,158.9799,159.155,17793.0
2022-11-11 13:30:00,163.67,163.93,163.62,163.84,21484.0,159.2134,159.4663,159.1647,159.3787,21484.0
2022-11-11 13:40:00,163.91,163.93,163.56,163.68,16292.0,159.4468,159.4663,159.1064,159.2231,16292.0
2022-11-11 13:50:00,163.69,164.04,163.66,164.02,17777.0,159.2328,159.5733,159.2036,159.5538,17777.0
2022-11-11 14:00:00,164.01,164.55,163.91,164.34,24500.0,159.5441,160.0694,159.4468,159.8651,24500.0
2022-11-11 14:10:00,164.36,164.36,163.67,163.72,15918.0,159.8846,159.8846,159.2134,159.262,15918.0
2022-11-11 14:20:00,163.72,164.61,163.72,164.53,20404.0,159.262,160.1278,159.262,160.05,20404.0
2022-11-11 14:30:00,164.58,164.89,164.51,164.63,36124.0,160.0986,160.4002,160.0305,160.1472,36124.0
2022-11-11 14:40:00,164.62,164.63,164.11,164.19,19522.0,160.1375,160.1472,159.6414,159.7192,19522.0
2022-11-11 14:50:00,164.2,164.29,163.94,163.94,35239.0,159.7289,159.8165,159.476,159.476,35239.0
2022-11-11 15:00:00,163.99,163.99,163.46,163.54,30457.0,159.5247,159.5247,159.0091,159.0869,30457.0
2022-11-11 15:10:00,163.52,163.52,162.9,163.12,34344.0,159.0675,159.0675,158.4643,158.6783,34344.0
2022-11-11 15:20:00,163.12,163.29,162.97,163.19,43022.0,158.6783,158.8437,158.5324,158.7464,43022.0
2022-11-11 15:30:00,163.2,163.44,163.15,163.42,48372.0,158.7562,158.9896,158.7075,158.9702,48372.0
2022-11-11 15:40:00,163.41,163.85,163.37,163.8,63052.0,158.9605,159.3885,158.9215,159.3398,63052.0
2022-11-11 15:50:00,163.83,164.04,163.6,163.78,253090.0,159.369,159.5733,159.1453,159.3204,253090.0
2022-11-14 09:30:00,162.0,164.4,161.95,163.49,67799.0,157.5888,159.9235,157.5402,159.0383,67799.0
2022-11-14 09:40:00,163.42,163.5,162.52,163.3,69218.0,158.9702,159.048,158.0947,158.8534,69218.0
2022-11-14 09:50:00,163.31,163.75,162.66,163.39,56772.0,158.8632,159.2912,158.2309,158.941,56772.0
2022-11-14 10:00:00,163.5,164.26,163.48,164.14,46054.0,159.048,159.7873,159.0285,159.6706,46054.0
2022-11-14 10:10:00,164.09,164.17,163.13,163.2,22564.0,159.6219,159.6998,158.6881,158.7562,22564.0
2022-11-14 10:20:00,163.22,163.34,162.12,162.21,21717.0,158.7756,158.8924,157.7056,157.7931,21717.0
2022-11-14 10:30:00,162.21,162.34,161.88,162.16,23231.0,157.7931,157.9196,157.4721,157.7445,23231.0
2022-11-14 10:40:00,162.18,162.84,162.16,162.77,21726.0,157.7639,158.406,157.7445,158.3379,21726.0
2022-11-14 10:50:00,162.82,163.04,162.53,162.53,29371.0,158.3865,158.6005,158.1044,158.1044,29371.0
2022-11-14 11:00:00,162.68,162.73,162.06,162.26,19537.0,158.2503,158.299,157.6472,157.8418,19537.0
2022-11-14 11:10:00,162.3,162.3,161.21,161.32,33391.0,157.8807,157.8807,156.8204,156.9274,33391.0
2022-11-14 11:20:00,161.3,162.03,161.2,161.92,22144.0,156.9079,157.618,156.8106,157.511,22144.0
2022-11-14 11:30:00,161.87,162.61,161.62,162.37,22729.0,157.4624,158.1822,157.2192,157.9488,22729.0
2022-11-14 11:40:00,162.37,162.77,162.37,162.47,16615.0,157.9488,158.3379,157.9488,158.046,16615.0
2022-11-14 11:50:00,162.42,162.5,162.21,162.46,17617.0,157.9974,158.0752,157.7931,158.0363,17617.0
2022-11-14 12:00:00,162.47,162.74,162.36,162.51,26330.0,158.046,158.3087,157.939,158.085,26330.0
2022-11-14 12:10:00,162.48,162.6,162.25,162.25,18854.0,158.0558,158.1725,157.832,157.832,18854.0
2022-11-14 12:20:00,162.19,162.19,161.75,161.99,12345.0,157.7737,157.7737,157.3457,157.5791,12345.0
2022-11-14 12:30:00,161.86,162.21,161.83,162.09,12757.0,157.4527,157.7931,157.4235,157.6764,12757.0
2022-11-14 12:40:00,162.06,162.21,161.85,162.05,18015.0,157.6472,157.7931,157.4429,157.6375,18015.0
2022-11-14 12:50:00,162.08,162.08,161.57,161.64,16538.0,157.6667,157.6667,157.1706,157.2386,16538.0
2022-11-14 13:00:00,161.69,161.71,161.42,161.55,22631.0,157.2873,157.3067,157.0246,157.1511,22631.0
2022-11-14 13:10:00,161.52,161.75,161.5,161.71,12590.0,157.1219,157.3457,157.1025,157.3067,12590.0
2022-11-14 13:20:00,161.71,162.34,161.71,162.31,15097.0,157.3067,157.9196,157.3067,157.8904,15097.0
2022-11-14 13:30:00,162.29,162.78,162.28,162.67,29268.0,157.8709,158.3476,157.8612,158.2406,29268.0
2022-11-14 13:40:00,162.66,162.68,162.27,162.39,12026.0,158.2309,158.2503,157.8515,157.9682,12026.0
2022-11-14 13:50:00,162.39,162.56,162.36,162.51,18515.0,157.9682,158.1336,157.939,158.085,18515.0
2022-11-14 14:00:00,162.53,162.56,161.96,162.09,19978.0,158.1044,158.1336,157.5499,157.6764,19978.0
2022-11-14 14:10:00,162.12,162.12,161.84,161.95,13517.0,157.7056,157.7056,157.4332,157.5402,13517.0
2022-11-14 14:20:00,161.91,161.94,161.65,161.74,16134.0,157.5013,157.5305,157.2484,157.3359,16134.0
2022-11-14 14:30:00,161.76,161.83,161.51,161.53,17072.0,157.3554,157.4235,157.1122,157.1316,17072.0
2022-11-14 14:40:00,161.55,161.66,161.2,161.32,26311.0,157.1511,157.2581,156.8106,156.9274,26311.0
2022-11-14 14:50:00,161.29,161.49,161.27,161.42,17329.0,156.8982,157.0927,156.8787,157.0246,17329.0
2022-11-14 15:00:00,161.47,161.7,161.44,161.46,21938.0,157.0733,157.297,157.0441,157.0635,21938.0
2022-11-14 15:10:00,161.44,161.47,160.8,160.87,29973.0,157.0441,157.0733,156.4215,156.4896,29973.0
2022-11-14 15:20:00,160.91,161.25,160.84,161.16,30250.0,156.5285,156.8593,156.4604,156.7717,30250.0
2022-11-14 15:30:00,161.16,161.16,160.83,161.02,42120.0,156.7717,156.7717,156.4507,156.6355,42120.0
2022-11-14 15:40:00,161.01,161.07,160.39,160.4,46770.0,156.6258,156.6842,156.0227,156.0324,46770.0
2022-11-14 15:50:00,160.36,160.43,159.26,159.53,172870.0,155.9935,156.0616,154.9235,155.1861,172870.0
2022-11-15 09:30:00,161.3,163.18,161.3,163.0,41921.0,156.9079,158.7367,156.9079,158.5616,41921.0
2022-11-15 09:40:00,162.99,163.2,161.37,161.96,30271.0,158.5519,158.7562,156.976,157.5499,30271.0
2022-11-15 09:50:00,162.02,162.49,161.24,162.13,41819.0,157.6083,158.0655,156.8495,157.7153,41819.0
2022-11-15 10:00:00,162.13,162.41,161.23,161.56,29552.0,157.7153,157.9877,156.8398,157.1608,29552.0
2022-11-15 10:10:00,161.49,161.57,160.8,160.84,23928.0,157.0927,157.1706,156.4215,156.4604,23928.0
2022-11-15 10:20:00,160.78,161.94,160.57,161.9,28223.0,156.4021,157.5305,156.1978,157.4916,28223.0
2022-11-15 10:30:00,161.89,162.21,161.41,161.72,27875.0,157.4818,157.7931,157.0149,157.3165,27875.0
2022-11-15 10:40:00,161.66,162.08,161.26,161.53,37975.0,157.2581,157.6667,156.869,157.1316,37975.0
2022-11-15 10:50:00,161.51,162.17,161.28,161.89,29701.0,157.1122,157.7542,156.8885,157.4818,29701.0
2022-11-15 11:00:00,161.93,162.31,161.51,162.09,15983.0,157.5208,157.8904,157.1122,157.6764,15983.0
2022-11-15 11:10:00,162.15,162.29,161.78,161.94,14095.0,157.7348,157.8709,157.3748,157.5305,14095.0
2022-11-15 11:20:00,162.0,162.63,161.94,162.22,18958.0,157.5888,158.2017,157.5305,157.8029,18958.0
2022-11-15 11:30:00,162.19,162.95,162.19,162.66,21578.0,157.7737,158.513,157.7737,158.2309,21578.0
2022-11-15 11:40:00,162.75,163.0,162.58,162.63,22093.0,158.3184,158.5616,158.1531,158.2017,22093.0
2022-11-15 11:50:00,162.6,162.91,162.4,162.71,11086.0,158.1725,158.4741,157.978,158.2795,11086.0
2022-11-15 12:00:00,162.75,162.75,162.38,162.51,15953.0,158.3184,158.3184,157.9585,158.085,15953.0
2022-11-15 12:10:00,162.48,162.92,162.48,162.6,14793.0,158.0558,158.4838,158.0558,158.1725,14793.0
2022-11-15 12:20:00,162.56,162.84,162.49,162.5,28197.0,158.1336,158.406,158.0655,158.0752,28197.0
2022-11-15 12:30:00,162.5,162.94,162.5,162.91,12251.0,158.0752,158.5032,158.0752,158.4741,12251.0
2022-11-15 12:40:00,162.91,163.01,162.54,162.72,17063.0,158.4741,158.5713,158.1141,158.2892,17063.0
2022-11-15 12:50:00,162.72,162.72,162.17,162.33,10938.0,158.2892,158.2892,157.7542,157.9099,10938.0
2022-11-15 13:00:00,162.35,162.67,162.31,162.46,11738.0,157.9293,158.2406,157.8904,158.0363,11738.0
2022-11-15 13:10:00,162.47,162.73,162.34,162.34,13474.0,158.046,158.299,157.9196,157.9196,13474.0
2022-11-15 13:20:00,162.34,162.34,161.18,161.33,32224.0,157.9196,157.9196,156.7912,156.9371,32224.0
2022-11-15 13:30:00,161.3,161.61,160.35,160.48,33182.0,156.9079,157.2095,155.9838,156.1102,33182.0
2022-11-15 13:40:00,160.5,160.86,160.01,160.37,24507.0,156.1297,156.4799,155.653,156.0032,24507.0
2022-11-15 13:50:00,160.43,160.71,160.3,160.42,18918.0,156.0616,156.334,155.9351,156.0519,18918.0
2022-11-15 14:00:00,160.46,160.46,159.51,160.32,35497.0,156.0908,156.0908,155.1666,155.9546,35497.0
2022-11-15 14:10:00,160.38,161.61,160.37,161.53,22471.0,156.013,157.2095,156.0032,157.1316,22471.0
2022-11-15 14:20:00,161.5,162.01,161.49,161.78,15000.0,157.1025,157.5986,157.0927,157.3748,15000.0
2022-11-15 14:30:00,161.75,161.83,161.39,161.43,23043.0,157.3457,157.4235,156.9955,157.0344,23043.0
2022-11-15 14:40:00,161.43,161.6,161.21,161.31,31448.0,157.0344,157.1997,156.8204,156.9176,31448.0
2022-11-15 14:50:00,161.36,162.07,161.21,161.93,19713.0,156.9663,157.6569,156.8204,157.5208,19713.0
2022-11-15 15:00:00,161.89,162.29,161.87,161.95,17690.0,157.4818,157.8709,157.4624,157.5402,17690.0
2022-11-15 15:10:00,161.94,162.05,161.68,161.91,18378.0,157.5305,157.6375,157.2776,157.5013,18378.0
2022-11-15 15:20:00,161.94,162.17,161.81,161.9,20715.0,157.5305,157.7542,157.404,157.4916,20715.0
2022-11-15 15:30:00,161.86,162.1,161.47,162.0,65754.0,157.4527,157.6861,157.0733,157.5888,65754.0
2022-11-15 15:40:00,161.94,162.12,161.74,161.91,42240.0,157.5305,157.7056,157.3359,157.5013,42240.0
2022-11-15 15:50:00,161.91,161.91,161.29,161.79,128399.0,157.5013,157.5013,156.8982,157.3846,128399.0
2022-11-16 09:30:00,161.76,161.87,160.39,161.07,33157.0,157.3554,157.4624,156.0227,156.6842,33157.0
2022-11-16 09:40:00,160.85,161.99,160.85,161.39,14884.0,156.4702,157.5791,156.4702,156.9955,14884.0
2022-11-16 09:50:00,161.39,162.11,161.0,161.76,34753.0,156.9955,157.6959,156.6161,157.3554,34753.0
2022-11-16 10:00:00,161.74,162.48,161.5,161.72,60008.0,157.3359,158.0558,157.1025,157.3165,60008.0
2022-11-16 10:10:00,161.77,162.01,161.23,161.33,21960.0,157.3651,157.5986,156.8398,156.9371,21960.0
2022-11-16 10:20:00,161.35,161.65,161.07,161.16,18993.0,156.9565,157.2484,156.6842,156.7717,18993.0
2022-11-16 10:30:00,161.18,161.5,161.06,161.37,18784.0,156.7912,157.1025,156.6744,156.976,18784.0
2022-11-16 10:40:00,161.31,161.68,161.24,161.43,14429.0,156.9176,157.2776,156.8495,157.0344,14429.0
2022-11-16 10:50:00,161.39,161.4,160.9,160.94,11003.0,156.9955,157.0052,156.5188,156.5577,11003.0
2022-11-16 11:00:00,160.92,161.1,160.67,160.77,13523.0,156.5383,156.7134,156.2951,156.3923,13523.0
2022-11-16 11:10:00,160.78,161.03,160.63,161.03,15077.0,156.4021,156.6453,156.2561,156.6453,15077.0
2022-11-16 11:20:00,161.05,161.64,160.9,161.48,18228.0,156.6647,157.2386,156.5188,157.083,18228.0
2022-11-16 11:30:00,161.48,161.74,160.96,161.01,22133.0,157.083,157.3359,156.5772,156.6258,22133.0
2022-11-16 11:40:00,161.13,161.54,161.03,161.4,33615.0,156.7425,157.1414,156.6453,157.0052,33615.0
2022-11-16 11:50:00,161.34,161.44,161.11,161.31,17331.0,156.9468,157.0441,156.7231,156.9176,17331.0
2022-11-16 12:00:00,161.32,161.82,161.09,161.75,25671.0,156.9274,157.4137,156.7036,157.3457,25671.0
2022-11-16 12:10:00,161.77,161.77,161.5,161.57,25488.0,157.3651,157.3651,157.1025,157.1706,25488.0
2022-11-16 12:20:00,161.64,161.64,161.23,161.64,17613.0,157.2386,157.2386,156.8398,157.2386,17613.0
2022-11-16 12:30:00,161.62,161.83,161.54,161.8,9039.0,157.2192,157.4235,157.1414,157.3943,9039.0
2022-11-16 12:40:00,161.84,162.48,161.76,162.35,16519.0,157.4332,158.0558,157.3554,157.9293,16519.0
2022-11-16 12:50:00,162.3,162.44,161.98,162.11,13244.0,157.8807,158.0169,157.5694,157.6959,13244.0
2022-11-16 13:00:00,162.15,162.41,161.98,162.37,13340.0,157.7348,157.9877,157.5694,157.9488,13340.0
2022-11-16 13:10:00,162.42,162.54,162.09,162.09,10669.0,157.9974,158.1141,157.6764,157.6764,10669.0
2022-11-16 13:20:00,162.05,162.08,161.69,162.06,9300.0,157.6375,157.6667,157.2873,157.6472,9300.0
2022-11-16 13:30:00,162.01,162.03,161.29,161.49,18149.0,157.5986,157.618,156.8982,157.0927,18149.0
2022-11-16 13:40:00,161.45,161.71,161.3,161.35,18631.0,157.0538,157.3067,156.9079,156.9565,18631.0
2022-11-16 13:50:00,161.36,161.36,160.86,160.88,15034.0,156.9663,156.9663,156.4799,156.4993,15034.0
2022-11-16 14:00:00,160.94,161.26,160.85,161.23,29622.0,156.5577,156.869,156.4702,156.8398,29622.0
2022-11-16 14:10:00,161.23,161.41,161.19,161.33,29261.0,156.8398,157.0149,156.8009,156.9371,29261.0
2022-11-16 14:20:00,161.36,161.55,161.15,161.15,14235.0,156.9663,157.1511,156.762,156.762,14235.0
2022-11-16 14:30:00,161.17,161.49,160.81,161.43,19435.0,156.7814,157.0927,156.4312,157.0344,19435.0
2022-11-16 14:40:00,161.42,161.5,161.0,161.11,41676.0,157.0246,157.1025,156.6161,156.7231,41676.0
2022-11-16 14:50:00,161.04,161.53,161.04,161.45,20637.0,156.655,157.1316,156.655,157.0538,20637.0
2022-11-16 15:00:00,161.45,161.59,161.13,161.36,24347.0,157.0538,157.19,156.7425,156.9663,24347.0
2022-11-16 15:10:00,161.34,161.52,161.13,161.21,26860.0,156.9468,157.1219,156.7425,156.8204,26860.0
2022-11-16 15:20:00,161.18,161.48,161.11,161.47,34085.0,156.7912,157.083,156.7231,157.0733,34085.0
2022-11-16 15:30:00,161.47,161.69,161.23,161.65,27754.0,157.0733,157.2873,156.8398,157.2484,27754.0
2022-11-16 15:40:00,161.66,161.87,161.6,161.68,28150.0,157.2581,157.4624,157.1997,157.2776,28150.0
2022-11-16 15:50:00,161.72,161.92,161.53,161.59,117355.0,157.3165,157.511,157.1316,157.19,117355.0
2022-11-17 09:30:00,158.3,159.38,157.92,158.42,41442.0,153.9896,155.0402,153.6199,154.1063,41442.0
2022-11-17 09:40:00,158.29,159.38,158.01,159.35,25700.0,153.9799,155.0402,153.7075,155.011,25700.0
2022-11-17 09:50:00,159.31,159.66,158.7,159.11,31484.0,154.9721,155.3126,154.3787,154.7775,31484.0
2022-11-17 10:00:00,159.0,159.14,158.38,158.38,19629.0,154.6705,154.8067,154.0674,154.0674,19629.0
2022-11-17 10:10:00,158.43,158.95,158.24,158.77,25305.0,154.1161,154.6219,153.9312,154.4468,25305.0
2022-11-17 10:20:00,158.95,159.09,158.51,158.8,19641.0,154.6219,154.7581,154.1939,154.476,19641.0
2022-11-17 10:30:00,158.75,158.83,157.99,158.07,15988.0,154.4273,154.5052,153.688,153.7659,15988.0
2022-11-17 10:40:00,158.07,158.5,157.5,157.67,23756.0,153.7659,154.1841,153.2114,153.3767,23756.0
2022-11-17 10:50:00,157.77,158.25,157.76,158.11,14557.0,153.474,153.941,153.4643,153.8048,14557.0
2022-11-17 11:00:00,158.14,158.67,158.08,158.53,12186.0,153.834,154.3495,153.7756,154.2133,12186.0
2022-11-17 11:10:00,158.52,159.15,158.36,159.13,15185.0,154.2036,154.8164,154.048,154.797,15185.0
2022-11-17 11:20:00,159.03,159.18,158.98,159.14,7078.0,154.6997,154.8456,154.6511,154.8067,7078.0
2022-11-17 11:30:00,159.11,159.58,159.0,159.37,11468.0,154.7775,155.2347,154.6705,155.0305,11468.0
2022-11-17 11:40:00,159.32,159.49,158.88,158.89,16232.0,154.9818,155.1472,154.5538,154.5635,16232.0
2022-11-17 11:50:00,158.86,159.49,158.72,159.29,34997.0,154.5343,155.1472,154.3982,154.9526,34997.0
2022-11-17 12:00:00,159.3,159.47,159.16,159.36,28411.0,154.9624,155.1277,154.8262,155.0207,28411.0
2022-11-17 12:10:00,159.34,159.38,158.89,159.08,14410.0,155.0013,155.0402,154.5635,154.7484,14410.0
2022-11-17 12:20:00,159.02,159.11,158.92,159.08,12057.0,154.69,154.7775,154.5927,154.7484,12057.0
2022-11-17 12:30:00,159.14,159.32,159.11,159.3,14889.0,154.8067,154.9818,154.7775,154.9624,14889.0
2022-11-17 12:40:00,159.3,159.44,159.18,159.34,30115.0,154.9624,155.0986,154.8456,155.0013,30115.0
2022-11-17 12:50:00,159.31,159.89,159.31,159.8,35358.0,154.9721,155.5363,154.9721,155.4487,35358.0
2022-11-17 13:00:00,159.81,160.03,159.79,159.91,8341.0,155.4585,155.6725,155.439,155.5558,8341.0
2022-11-17 13:10:00,160.0,160.06,159.82,160.05,6735.0,155.6433,155.7017,155.4682,155.6919,6735.0
2022-11-17 13:20:00,160.02,160.06,159.71,159.75,16885.0,155.6628,155.7017,155.3612,155.4001,16885.0
2022-11-17 13:30:00,159.75,159.96,159.64,159.91,10851.0,155.4001,155.6044,155.2931,155.5558,10851.0
2022-11-17 13:40:00,159.88,159.91,159.55,159.56,10870.0,155.5266,155.5558,155.2056,155.2153,10870.0
2022-11-17 13:50:00,159.57,159.63,159.42,159.55,9514.0,155.225,155.2834,155.0791,155.2056,9514.0
2022-11-17 14:00:00,159.5,159.77,159.48,159.62,9684.0,155.1569,155.4196,155.1375,155.2737,9684.0
2022-11-17 14:10:00,159.58,159.65,159.15,159.17,17098.0,155.2347,155.3028,154.8164,154.8359,17098.0
2022-11-17 14:20:00,159.16,159.3,159.01,159.28,15521.0,154.8262,154.9624,154.6803,154.9429,15521.0
2022-11-17 14:30:00,159.28,159.47,159.21,159.24,13820.0,154.9429,155.1277,154.8748,154.904,13820.0
2022-11-17 14:40:00,159.25,159.44,159.06,159.38,13918.0,154.9137,155.0986,154.7289,155.0402,13918.0
2022-11-17 14:50:00,159.42,159.66,159.36,159.59,7663.0,155.0791,155.3126,155.0207,155.2445,7663.0
2022-11-17 15:00:00,159.61,159.88,159.5,159.51,16545.0,155.2639,155.5266,155.1569,155.1666,16545.0
2022-11-17 15:10:00,159.47,159.54,159.13,159.13,13700.0,155.1277,155.1958,154.797,154.797,13700.0
2022-11-17 15:20:00,159.11,159.3,158.98,159.2,26181.0,154.7775,154.9624,154.6511,154.8651,26181.0
2022-11-17 15:30:00,159.25,159.47,159.12,159.12,25131.0,154.9137,155.1277,154.7873,154.7873,25131.0
2022-11-17 15:40:00,159.12,159.71,159.12,159.69,38412.0,154.7873,155.3612,154.7873,155.3417,38412.0
2022-11-17 15:50:00,159.72,160.0,159.45,160.0,124189.0,155.3709,155.6433,155.1083,155.6433,124189.0
2022-11-18 09:30:00,161.89,163.12,161.81,162.28,59086.0,157.4818,158.6783,157.404,157.8612,59086.0
2022-11-18 09:40:00,162.42,163.07,162.18,162.45,34617.0,157.9974,158.6297,157.7639,158.0266,34617.0
2022-11-18 09:50:00,162.6,162.9,162.38,162.63,22014.0,158.1725,158.4643,157.9585,158.2017,22014.0
2022-11-18 10:00:00,162.59,162.59,161.6,161.75,15517.0,158.1628,158.1628,157.1997,157.3457,15517.0
2022-11-18 10:10:00,161.78,161.79,161.23,161.31,27994.0,157.3748,157.3846,156.8398,156.9176,27994.0
2022-11-18 10:20:00,161.31,161.75,161.27,161.71,23239.0,156.9176,157.3457,156.8787,157.3067,23239.0
2022-11-18 10:30:00,161.72,162.35,161.62,162.12,11063.0,157.3165,157.9293,157.2192,157.7056,11063.0
2022-11-18 10:40:00,162.15,162.2,161.68,161.69,13154.0,157.7348,157.7834,157.2776,157.2873,13154.0
2022-11-18 10:50:00,161.72,161.97,161.55,161.68,13012.0,157.3165,157.5597,157.1511,157.2776,13012.0
2022-11-18 11:00:00,161.8,161.82,161.53,161.76,10736.0,157.3943,157.4137,157.1316,157.3554,10736.0
2022-11-18 11:10:00,161.72,161.79,161.55,161.73,11463.0,157.3165,157.3846,157.1511,157.3262,11463.0
2022-11-18 11:20:00,161.83,161.87,161.57,161.72,11134.0,157.4235,157.4624,157.1706,157.3165,11134.0
2022-11-18 11:30:00,161.75,162.34,161.73,161.84,18921.0,157.3457,157.9196,157.3262,157.4332,18921.0
2022-11-18 11:40:00,161.87,161.99,161.67,161.67,5986.0,157.4624,157.5791,157.2678,157.2678,5986.0
2022-11-18 11:50:00,161.7,161.84,161.52,161.82,11770.0,157.297,157.4332,157.1219,157.4137,11770.0
2022-11-18 12:00:00,161.84,161.87,161.54,161.55,13324.0,157.4332,157.4624,157.1414,157.1511,13324.0
2022-11-18 12:10:00,161.54,161.54,160.79,160.8,25603.0,157.1414,157.1414,156.4118,156.4215,25603.0
2022-11-18 12:20:00,160.71,160.91,160.59,160.8,10815.0,156.334,156.5285,156.2172,156.4215,10815.0
2022-11-18 12:30:00,160.85,160.85,160.6,160.83,6189.0,156.4702,156.4702,156.227,156.4507,6189.0
2022-11-18 12:40:00,160.82,160.95,160.53,160.66,7330.0,156.441,156.5674,156.1589,156.2853,7330.0
2022-11-18 12:50:00,160.67,160.69,160.45,160.69,8625.0,156.2951,156.3145,156.0811,156.3145,8625.0
2022-11-18 13:00:00,160.64,160.94,160.64,160.94,7869.0,156.2659,156.5577,156.2659,156.5577,7869.0
2022-11-18 13:10:00,160.92,160.98,160.83,160.83,16731.0,156.5383,156.5966,156.4507,156.4507,16731.0
2022-11-18 13:20:00,160.87,161.03,160.63,160.99,7649.0,156.4896,156.6453,156.2561,156.6063,7649.0
2022-11-18 13:30:00,161.0,161.26,161.0,161.18,7085.0,156.6161,156.869,156.6161,156.7912,7085.0
2022-11-18 13:40:00,161.15,161.24,160.74,160.75,10853.0,156.762,156.8495,156.3632,156.3729,10853.0
2022-11-18 13:50:00,160.7,160.76,160.58,160.76,7966.0,156.3242,156.3826,156.2075,156.3826,7966.0
2022-11-18 14:00:00,160.84,160.98,160.67,160.92,18130.0,156.4604,156.5966,156.2951,156.5383,18130.0
2022-11-18 14:10:00,160.91,161.3,160.86,161.29,11736.0,156.5285,156.9079,156.4799,156.8982,11736.0
2022-11-18 14:20:00,161.17,161.32,161.16,161.25,8021.0,156.7814,156.9274,156.7717,156.8593,8021.0
2022-11-18 14:30:00,161.23,161.4,161.06,161.07,12187.0,156.8398,157.0052,156.6744,156.6842,12187.0
2022-11-18 14:40:00,161.18,161.44,161.11,161.44,14347.0,156.7912,157.0441,156.7231,157.0441,14347.0
2022-11-18 14:50:00,161.39,161.6,161.38,161.57,11956.0,156.9955,157.1997,156.9857,157.1706,11956.0
2022-11-18 15:00:00,161.6,161.91,161.58,161.9,8726.0,157.1997,157.5013,157.1803,157.4916,8726.0
2022-11-18 15:10:00,161.93,162.0,161.72,161.88,24147.0,157.5208,157.5888,157.3165,157.4721,24147.0
2022-11-18 15:20:00,161.87,162.12,161.77,162.1,26956.0,157.4624,157.7056,157.3651,157.6861,26956.0
2022-11-18 15:30:00,162.1,162.41,162.1,162.41,33468.0,157.6861,157.9877,157.6861,157.9877,33468.0
2022-11-18 15:40:00,162.4,162.59,162.14,162.24,55936.0,157.978,158.1628,157.725,157.8223,55936.0
2022-11-18 15:50:00,162.23,162.55,161.37,161.72,144703.0,157.8126,158.1239,156.976,157.3165,144703.0
2022-11-21 09:30:00,161.34,162.2,161.16,161.8,18726.0,156.9468,157.7834,156.7717,157.3943,18726.0
2022-11-21 09:40:00,161.96,162.31,161.79,162.19,21162.0,157.5499,157.8904,157.3846,157.7737,21162.0
2022-11-21 09:50:00,162.2,162.76,162.02,162.41,16995.0,157.7834,158.3282,157.6083,157.9877,16995.0
2022-11-21 10:00:00,162.46,162.72,161.74,161.82,14857.0,158.0363,158.2892,157.3359,157.4137,14857.0
2022-11-21 10:10:00,161.89,161.94,161.41,161.43,12122.0,157.4818,157.5305,157.0149,157.0344,12122.0
2022-11-21 10:20:00,161.36,161.52,160.97,161.35,8291.0,156.9663,157.1219,156.5869,156.9565,8291.0
2022-11-21 10:30:00,161.22,161.35,161.08,161.13,10586.0,156.8301,156.9565,156.6939,156.7425,10586.0
2022-11-21 10:40:00,161.18,161.2,160.5,160.79,15020.0,156.7912,156.8106,156.1297,156.4118,15020.0
2022-11-21 10:50:00,160.77,160.96,160.3,160.9,14714.0,156.3923,156.5772,155.9351,156.5188,14714.0
2022-11-21 11:00:00,160.92,161.19,160.92,161.05,7265.0,156.5383,156.8009,156.5383,156.6647,7265.0
2022-11-21 11:10:00,161.01,161.04,160.77,161.03,17847.0,156.6258,156.655,156.3923,156.6453,17847.0
2022-11-21 11:20:00,161.1,161.31,160.8,160.86,9126.0,156.7134,156.9176,156.4215,156.4799,9126.0
2022-11-21 11:30:00,160.9,161.05,160.79,160.89,11203.0,156.5188,156.6647,156.4118,156.5091,11203.0
2022-11-21 11:40:00,160.91,161.27,160.85,161.22,6439.0,156.5285,156.8787,156.4702,156.8301,6439.0
2022-11-21 11:50:00,161.27,161.35,160.68,160.81,12651.0,156.8787,156.9565,156.3048,156.4312,12651.0
2022-11-21 12:00:00,160.82,161.03,160.72,160.78,4270.0,156.441,156.6453,156.3437,156.4021,4270.0
2022-11-21 12:10:00,160.76,160.9,160.57,160.63,5259.0,156.3826,156.5188,156.1978,156.2561,5259.0
2022-11-21 12:20:00,160.67,160.76,160.44,160.66,9639.0,156.2951,156.3826,156.0713,156.2853,9639.0
2022-11-21 12:30:00,160.75,161.06,160.75,160.9,3452.0,156.3729,156.6744,156.3729,156.5188,3452.0
2022-11-21 12:40:00,160.9,161.11,160.66,160.67,12364.0,156.5188,156.7231,156.2853,156.2951,12364.0
2022-11-21 12:50:00,160.65,160.75,160.47,160.67,7641.0,156.2756,156.3729,156.1005,156.2951,7641.0
2022-11-21 13:00:00,160.73,161.0,160.69,160.97,7626.0,156.3534,156.6161,156.3145,156.5869,7626.0
2022-11-21 13:10:00,161.06,161.31,161.05,161.29,5347.0,156.6744,156.9176,156.6647,156.8982,5347.0
2022-11-21 13:20:00,161.24,161.26,161.02,161.21,8857.0,156.8495,156.869,156.6355,156.8204,8857.0
2022-11-21 13:30:00,161.25,161.29,161.15,161.28,6357.0,156.8593,156.8982,156.762,156.8885,6357.0
2022-11-21 13:40:00,161.22,161.25,161.03,161.14,9909.0,156.8301,156.8593,156.6453,156.7523,9909.0
2022-11-21 13:50:00,161.11,161.15,160.76,160.76,11337.0,156.7231,156.762,156.3826,156.3826,11337.0
2022-11-21 14:00:00,160.78,160.89,160.65,160.65,11008.0,156.4021,156.5091,156.2756,156.2756,11008.0
2022-11-21 14:10:00,160.62,160.63,160.31,160.31,8370.0,156.2464,156.2561,155.9449,155.9449,8370.0
2022-11-21 14:20:00,160.32,160.35,160.09,160.3,13655.0,155.9546,155.9838,155.7309,155.9351,13655.0
2022-11-21 14:30:00,160.29,160.49,160.17,160.17,15340.0,155.9254,156.12,155.8087,155.8087,15340.0
2022-11-21 14:40:00,160.17,160.27,159.94,160.13,14052.0,155.8087,155.906,155.5849,155.7698,14052.0
2022-11-21 14:50:00,160.12,160.43,160.12,160.38,14053.0,155.76,156.0616,155.76,156.013,14053.0
2022-11-21 15:00:00,160.42,160.47,160.19,160.23,14166.0,156.0519,156.1005,155.8281,155.867,14166.0
2022-11-21 15:10:00,160.23,160.39,160.17,160.38,18742.0,155.867,156.0227,155.8087,156.013,18742.0
2022-11-21 15:20:00,160.34,160.41,160.07,160.22,19911.0,155.974,156.0421,155.7114,155.8573,19911.0
2022-11-21 15:30:00,160.21,160.42,160.17,160.31,18439.0,155.8476,156.0519,155.8087,155.9449,18439.0
2022-11-21 15:40:00,160.32,160.79,160.26,160.69,18696.0,155.9546,156.4118,155.8962,156.3145,18696.0
2022-11-21 15:50:00,160.69,160.72,160.41,160.53,90778.0,156.3145,156.3437,156.0421,156.1589,90778.0
2022-11-22 09:30:00,160.9,160.9,159.56,159.97,23015.0,156.903,156.903,155.5963,155.9961,23015.0
2022-11-22 09:40:00,160.13,160.59,160.01,160.27,31725.0,156.1522,156.6007,156.0351,156.2887,31725.0
2022-11-22 09:50:00,160.19,161.19,160.14,161.04,14979.0,156.2107,157.1858,156.1619,157.0396,14979.0
2022-11-22 10:00:00,161.0,161.24,160.8,161.05,11370.0,157.0006,157.2346,156.8055,157.0493,11370.0
2022-11-22 10:10:00,161.25,161.58,161.16,161.46,18382.0,157.2443,157.5661,157.1566,157.4491,18382.0
2022-11-22 10:20:00,161.45,161.52,160.95,161.05,22788.0,157.4394,157.5076,156.9518,157.0493,22788.0
2022-11-22 10:30:00,161.1,161.25,160.49,160.54,59524.0,157.0981,157.2443,156.5032,156.552,59524.0
2022-11-22 10:40:00,160.56,160.89,160.42,160.78,20700.0,156.5715,156.8933,156.435,156.786,20700.0
2022-11-22 10:50:00,160.84,161.51,160.83,161.15,12844.0,156.8445,157.4979,156.8348,157.1468,12844.0
2022-11-22 11:00:00,161.14,161.15,160.86,161.06,15537.0,157.1371,157.1468,156.864,157.0591,15537.0
2022-11-22 11:10:00,161.05,161.22,160.88,161.07,11309.0,157.0493,157.2151,156.8835,157.0688,11309.0
2022-11-22 11:20:00,161.03,161.13,160.91,160.91,9800.0,157.0298,157.1273,156.9128,156.9128,9800.0
2022-11-22 11:30:00,160.91,161.14,160.81,161.08,24453.0,156.9128,157.1371,156.8153,157.0786,24453.0
2022-11-22 11:40:00,161.09,161.14,160.97,161.11,15372.0,157.0883,157.1371,156.9713,157.1078,15372.0
2022-11-22 11:50:00,161.06,161.46,160.97,161.41,25607.0,157.0591,157.4491,156.9713,157.4004,25607.0
2022-11-22 12:00:00,161.42,161.71,161.42,161.68,27543.0,157.4101,157.6929,157.4101,157.6637,27543.0
2022-11-22 12:10:00,161.77,161.85,161.66,161.72,9177.0,157.7514,157.8294,157.6442,157.7027,9177.0
2022-11-22 12:20:00,161.72,161.74,161.49,161.62,9578.0,157.7027,157.7222,157.4784,157.6051,9578.0
2022-11-22 12:30:00,161.67,161.82,161.62,161.75,8628.0,157.6539,157.8002,157.6051,157.7319,8628.0
2022-11-22 12:40:00,161.75,162.25,161.58,162.22,34276.0,157.7319,158.2195,157.5661,158.1902,34276.0
2022-11-22 12:50:00,162.17,162.31,161.99,162.02,19166.0,158.1415,158.278,157.966,157.9952,19166.0
2022-11-22 13:00:00,162.12,162.35,161.97,162.28,19653.0,158.0927,158.317,157.9465,158.2488,19653.0
2022-11-22 13:10:00,162.3,162.46,162.24,162.33,10828.0,158.2683,158.4243,158.2097,158.2975,10828.0
2022-11-22 13:20:00,162.29,162.39,162.22,162.35,7212.0,158.2585,158.356,158.1902,158.317,7212.0
2022-11-22 13:30:00,162.36,162.53,162.14,162.14,30384.0,158.3268,158.4925,158.1122,158.1122,30384.0
2022-11-22 13:40:00,162.17,162.21,162.0,162.0,9198.0,158.1415,158.1805,157.9757,157.9757,9198.0
2022-11-22 13:50:00,161.97,162.22,161.94,162.16,17250.0,157.9465,158.1902,157.9172,158.1317,17250.0
2022-11-22 14:00:00,162.16,162.27,162.07,162.21,8868.0,158.1317,158.239,158.044,158.1805,8868.0
2022-11-22 14:10:00,162.23,162.53,162.19,162.48,24244.0,158.2,158.4925,158.161,158.4438,24244.0
2022-11-22 14:20:00,162.49,162.51,162.09,162.13,13109.0,158.4535,158.473,158.0635,158.1025,13109.0
2022-11-22 14:30:00,162.13,162.62,162.06,162.52,21618.0,158.1025,158.5803,158.0342,158.4828,21618.0
2022-11-22 14:40:00,162.53,162.78,162.5,162.68,19283.0,158.4925,158.7363,158.4633,158.6388,19283.0
2022-11-22 14:50:00,162.65,162.85,162.65,162.81,8990.0,158.6096,158.8046,158.6096,158.7656,8990.0
2022-11-22 15:00:00,162.81,163.09,162.79,163.09,12752.0,158.7656,159.0386,158.7461,159.0386,12752.0
2022-11-22 15:10:00,163.1,163.18,162.99,163.12,15432.0,159.0484,159.1264,158.9411,159.0679,15432.0
2022-11-22 15:20:00,163.14,163.2,162.97,163.18,20208.0,159.0874,159.1459,158.9216,159.1264,20208.0
2022-11-22 15:30:00,163.16,163.18,162.66,163.03,30797.0,159.1069,159.1264,158.6193,158.9801,30797.0
2022-11-22 15:40:00,163.02,163.25,162.98,163.11,26291.0,158.9704,159.1947,158.9314,159.0581,26291.0
2022-11-22 15:50:00,163.14,163.26,162.72,162.94,95258.0,159.0874,159.2044,158.6778,158.8924,95258.0
2022-11-23 09:30:00,162.87,162.87,161.67,162.49,18949.0,158.8241,158.8241,157.6539,158.4535,18949.0
2022-11-23 09:40:00,162.4,162.67,162.11,162.3,18546.0,158.3658,158.6291,158.083,158.2683,18546.0
2022-11-23 09:50:00,162.36,162.58,162.16,162.42,9995.0,158.3268,158.5413,158.1317,158.3853,9995.0
2022-11-23 10:00:00,162.57,163.3,162.31,163.14,17657.0,158.5315,159.2434,158.278,159.0874,17657.0
2022-11-23 10:10:00,163.14,163.44,162.75,162.97,14265.0,159.0874,159.3799,158.7071,158.9216,14265.0
2022-11-23 10:20:00,162.98,163.5,162.98,163.31,8533.0,158.9314,159.4384,158.9314,159.2532,8533.0
2022-11-23 10:30:00,163.4,163.48,163.03,163.14,15221.0,159.3409,159.4189,158.9801,159.0874,15221.0
2022-11-23 10:40:00,163.09,163.24,162.88,162.93,9717.0,159.0386,159.1849,158.8338,158.8826,9717.0
2022-11-23 10:50:00,162.97,163.22,162.89,163.0,10592.0,158.9216,159.1654,158.8436,158.9509,10592.0
2022-11-23 11:00:00,163.06,163.11,162.7,162.7,9349.0,159.0094,159.0581,158.6583,158.6583,9349.0
2022-11-23 11:10:00,162.75,162.89,162.35,162.35,9915.0,158.7071,158.8436,158.317,158.317,9915.0
2022-11-23 11:20:00,162.38,162.47,162.25,162.47,11555.0,158.3463,158.434,158.2195,158.434,11555.0
2022-11-23 11:30:00,162.49,162.51,162.19,162.2,4900.0,158.4535,158.473,158.161,158.1707,4900.0
2022-11-23 11:40:00,162.2,162.23,161.98,161.99,7113.0,158.1707,158.2,157.9562,157.966,7113.0
2022-11-23 11:50:00,162.01,162.12,161.4,161.4,4850.0,157.9855,158.0927,157.3906,157.3906,4850.0
2022-11-23 12:00:00,161.51,161.63,161.32,161.59,12598.0,157.4979,157.6149,157.3126,157.5759,12598.0
2022-11-23 12:10:00,161.53,161.75,161.52,161.74,5148.0,157.5174,157.7319,157.5076,157.7222,5148.0
2022-11-23 12:20:00,161.78,162.31,161.73,162.03,12007.0,157.7612,158.278,157.7124,158.005,12007.0
2022-11-23 12:30:00,161.94,161.94,161.69,161.74,2493.0,157.9172,157.9172,157.6734,157.7222,2493.0
2022-11-23 12:40:00,161.74,161.74,161.46,161.63,3612.0,157.7222,157.7222,157.4491,157.6149,3612.0
2022-11-23 12:50:00,161.6,161.6,161.09,161.22,7216.0,157.5856,157.5856,157.0883,157.2151,7216.0
2022-11-23 13:00:00,161.16,161.3,161.1,161.24,2600.0,157.1566,157.2931,157.0981,157.2346,2600.0
2022-11-23 13:10:00,161.21,161.28,161.11,161.21,13175.0,157.2053,157.2736,157.1078,157.2053,13175.0
2022-11-23 13:20:00,161.25,161.34,161.17,161.27,4578.0,157.2443,157.3321,157.1663,157.2638,4578.0
2022-11-23 13:30:00,161.33,161.46,161.26,161.46,8089.0,157.3224,157.4491,157.2541,157.4491,8089.0
2022-11-23 13:40:00,161.46,161.62,161.46,161.62,9723.0,157.4491,157.6051,157.4491,157.6051,9723.0
2022-11-23 13:50:00,161.62,161.62,161.21,161.29,5340.0,157.6051,157.6051,157.2053,157.2833,5340.0
2022-11-23 14:00:00,161.34,162.16,161.13,162.01,12305.0,157.3321,158.1317,157.1273,157.9855,12305.0
2022-11-23 14:10:00,162.0,162.0,161.68,161.89,7758.0,157.9757,157.9757,157.6637,157.8684,7758.0
2022-11-23 14:20:00,161.93,162.24,161.89,162.05,8223.0,157.9074,158.2097,157.8684,158.0245,8223.0
2022-11-23 14:30:00,162.0,162.0,161.57,161.58,12544.0,157.9757,157.9757,157.5564,157.5661,12544.0
2022-11-23 14:40:00,161.62,162.22,161.61,162.17,22518.0,157.6051,158.1902,157.5954,158.1415,22518.0
2022-11-23 14:50:00,162.2,162.41,161.91,161.99,6861.0,158.1707,158.3755,157.8879,157.966,6861.0
2022-11-23 15:00:00,161.93,162.03,161.77,162.01,10306.0,157.9074,158.005,157.7514,157.9855,10306.0
2022-11-23 15:10:00,162.01,162.27,161.9,162.25,14843.0,157.9855,158.239,157.8782,158.2195,14843.0
2022-11-23 15:20:00,162.25,162.25,161.99,162.03,16401.0,158.2195,158.2195,157.966,158.005,16401.0
2022-11-23 15:30:00,162.0,162.03,161.77,161.77,13576.0,157.9757,158.005,157.7514,157.7514,13576.0
2022-11-23 15:40:00,161.76,161.8,161.53,161.73,36139.0,157.7417,157.7807,157.5174,157.7124,36139.0
2022-11-23 15:50:00,161.79,161.91,161.24,161.53,83378.0,157.7709,157.8879,157.2346,157.5174,83378.0
2022-11-25 09:30:00,161.57,162.64,161.25,162.37,49500.0,157.5564,158.5998,157.2443,158.3365,49500.0
2022-11-25 09:40:00,162.3,163.17,162.25,162.71,23980.0,158.2683,159.1166,158.2195,158.6681,23980.0
2022-11-25 09:50:00,162.72,163.72,162.72,163.53,25813.0,158.6778,159.653,158.6778,159.4677,25813.0
2022-11-25 10:00:00,163.42,163.42,163.02,163.18,17601.0,159.3604,159.3604,158.9704,159.1264,17601.0
2022-11-25 10:10:00,163.19,163.5,163.07,163.37,18399.0,159.1361,159.4384,159.0191,159.3117,18399.0
2022-11-25 10:20:00,163.31,163.61,163.31,163.4,13211.0,159.2532,159.5457,159.2532,159.3409,13211.0
2022-11-25 10:30:00,163.39,163.84,163.13,163.58,20446.0,159.3312,159.77,159.0776,159.5165,20446.0
2022-11-25 10:40:00,163.47,163.47,163.09,163.25,13738.0,159.4092,159.4092,159.0386,159.1947,13738.0
2022-11-25 10:50:00,163.26,163.42,163.15,163.25,15281.0,159.2044,159.3604,159.0971,159.1947,15281.0
2022-11-25 11:00:00,163.24,163.56,163.19,163.45,14682.0,159.1849,159.497,159.1361,159.3897,14682.0
2022-11-25 11:10:00,163.52,163.58,163.14,163.52,17324.0,159.458,159.5165,159.0874,159.458,17324.0
2022-11-25 11:20:00,163.49,163.6,163.29,163.42,9987.0,159.4287,159.536,159.2337,159.3604,9987.0
2022-11-25 11:30:00,163.42,163.44,163.17,163.22,10001.0,159.3604,159.3799,159.1166,159.1654,10001.0
2022-11-25 11:40:00,163.23,163.61,163.22,163.46,15524.0,159.1752,159.5457,159.1654,159.3994,15524.0
2022-11-25 11:50:00,163.44,163.5,163.18,163.28,11019.0,159.3799,159.4384,159.1264,159.2239,11019.0
2022-11-25 12:00:00,163.29,163.35,163.03,163.13,13918.0,159.2337,159.2922,158.9801,159.0776,13918.0
2022-11-25 12:10:00,163.13,163.24,162.99,163.08,12082.0,159.0776,159.1849,158.9411,159.0289,12082.0
2022-11-25 12:20:00,163.06,163.1,162.85,162.9,17785.0,159.0094,159.0484,158.8046,158.8534,17785.0
2022-11-25 12:30:00,162.92,163.19,162.84,162.93,28999.0,158.8729,159.1361,158.7948,158.8826,28999.0
2022-11-25 12:40:00,162.96,163.05,162.63,162.66,37835.0,158.9119,158.9996,158.5901,158.6193,37835.0
2022-11-25 12:50:00,162.7,162.92,162.5,162.52,52407.0,158.6583,158.8729,158.4633,158.4828,52407.0
2022-11-28 09:30:00,161.74,161.79,160.8,161.31,47299.0,157.7222,157.7709,156.8055,157.3028,47299.0
2022-11-28 09:40:00,161.27,161.27,160.07,160.27,77246.0,157.2638,157.2638,156.0937,156.2887,77246.0
2022-11-28 09:50:00,160.19,160.5,159.59,159.9,60122.0,156.2107,156.513,155.6256,155.9279,60122.0
2022-11-28 10:00:00,159.88,160.58,159.85,160.44,33556.0,155.9084,156.591,155.8791,156.4545,33556.0
2022-11-28 10:10:00,160.51,160.52,159.9,160.46,57849.0,156.5227,156.5325,155.9279,156.474,57849.0
2022-11-28 10:20:00,160.41,160.55,160.05,160.41,17651.0,156.4252,156.5617,156.0741,156.4252,17651.0
2022-11-28 10:30:00,160.37,160.99,160.28,160.89,19537.0,156.3862,156.9908,156.2984,156.8933,19537.0
2022-11-28 10:40:00,160.95,161.07,160.7,160.8,12889.0,156.9518,157.0688,156.708,156.8055,12889.0
2022-11-28 10:50:00,160.74,160.82,160.31,160.43,9264.0,156.747,156.825,156.3277,156.4447,9264.0
2022-11-28 11:00:00,160.4,160.52,160.07,160.13,20738.0,156.4155,156.5325,156.0937,156.1522,20738.0
2022-11-28 11:10:00,160.14,160.52,160.11,160.25,12830.0,156.1619,156.5325,156.1327,156.2692,12830.0
2022-11-28 11:20:00,160.28,160.4,160.08,160.14,16837.0,156.2984,156.4155,156.1034,156.1619,16837.0
2022-11-28 11:30:00,160.15,160.18,159.85,159.88,13033.0,156.1717,156.2009,155.8791,155.9084,13033.0
2022-11-28 11:40:00,159.9,160.04,159.66,160.03,12928.0,155.9279,156.0644,155.6938,156.0546,12928.0
2022-11-28 11:50:00,160.04,160.54,160.04,160.35,12074.0,156.0644,156.552,156.0644,156.3667,12074.0
2022-11-28 12:00:00,160.35,160.63,160.02,160.32,17403.0,156.3667,156.6397,156.0449,156.3374,17403.0
2022-11-28 12:10:00,160.31,160.53,160.03,160.41,13783.0,156.3277,156.5422,156.0546,156.4252,13783.0
2022-11-28 12:20:00,160.43,160.46,160.26,160.36,7210.0,156.4447,156.474,156.2789,156.3764,7210.0
2022-11-28 12:30:00,160.37,160.67,160.36,160.46,10392.0,156.3862,156.6787,156.3764,156.474,10392.0
2022-11-28 12:40:00,160.45,160.59,160.32,160.39,9372.0,156.4642,156.6007,156.3374,156.4057,9372.0
2022-11-28 12:50:00,160.38,160.45,159.99,160.05,20021.0,156.396,156.4642,156.0156,156.0741,20021.0
2022-11-28 13:00:00,160.04,160.13,159.89,159.96,17405.0,156.0644,156.1522,155.9181,155.9864,17405.0
2022-11-28 13:10:00,159.94,160.19,159.91,160.19,15218.0,155.9669,156.2107,155.9376,156.2107,15218.0
2022-11-28 13:20:00,160.17,160.38,160.14,160.15,17598.0,156.1912,156.396,156.1619,156.1717,17598.0
2022-11-28 13:30:00,160.15,160.15,159.76,159.93,17124.0,156.1717,156.1717,155.7914,155.9571,17124.0
2022-11-28 13:40:00,159.96,160.03,159.75,159.86,10063.0,155.9864,156.0546,155.7816,155.8889,10063.0
2022-11-28 13:50:00,159.86,159.89,159.5,159.59,12709.0,155.8889,155.9181,155.5378,155.6256,12709.0
2022-11-28 14:00:00,159.59,159.64,159.38,159.39,15025.0,155.6256,155.6743,155.4208,155.4305,15025.0
2022-11-28 14:10:00,159.36,159.4,159.24,159.31,12416.0,155.4013,155.4403,155.2843,155.3525,12416.0
2022-11-28 14:20:00,159.3,159.38,159.17,159.36,10654.0,155.3428,155.4208,155.216,155.4013,10654.0
2022-11-28 14:30:00,159.33,159.6,159.29,159.59,11161.0,155.372,155.6353,155.333,155.6256,11161.0
2022-11-28 14:40:00,159.59,159.67,159.47,159.52,15278.0,155.6256,155.7036,155.5086,155.5573,15278.0
2022-11-28 14:50:00,159.5,159.65,159.45,159.46,18943.0,155.5378,155.6841,155.4891,155.4988,18943.0
2022-11-28 15:00:00,159.49,159.5,159.33,159.35,15308.0,155.5281,155.5378,155.372,155.3915,15308.0
2022-11-28 15:10:00,159.35,159.37,159.02,159.07,19705.0,155.3915,155.411,155.0697,155.1185,19705.0
2022-11-28 15:20:00,159.05,159.2,158.94,158.94,28361.0,155.099,155.2453,154.9917,154.9917,28361.0
2022-11-28 15:30:00,158.94,159.19,158.85,159.15,35619.0,154.9917,155.2355,154.904,155.1965,35619.0
2022-11-28 15:40:00,159.14,159.16,158.7,158.7,66344.0,155.1868,155.2063,154.7577,154.7577,66344.0
2022-11-28 15:50:00,158.7,159.05,158.67,158.94,180930.0,154.7577,155.099,154.7284,154.9917,180930.0
2022-11-29 09:30:00,159.0,160.0,159.0,159.41,23018.0,155.0502,156.0254,155.0502,155.45,23018.0
2022-11-29 09:40:00,159.25,160.2,159.25,159.56,27082.0,155.294,156.2204,155.294,155.5963,27082.0
2022-11-29 09:50:00,159.56,160.03,159.36,159.94,15313.0,155.5963,156.0546,155.4013,155.9669,15313.0
2022-11-29 10:00:00,159.92,160.32,159.62,159.94,22120.0,155.9474,156.3374,155.6548,155.9669,22120.0
2022-11-29 10:10:00,160.03,160.28,159.74,160.08,14671.0,156.0546,156.2984,155.7719,156.1034,14671.0
2022-11-29 10:20:00,159.99,160.96,159.95,160.92,23063.0,156.0156,156.9615,155.9766,156.9225,23063.0
2022-11-29 10:30:00,160.96,161.42,160.86,161.2,19912.0,156.9615,157.4101,156.864,157.1956,19912.0
2022-11-29 10:40:00,161.16,161.33,160.87,160.93,13940.0,157.1566,157.3224,156.8738,156.9323,13940.0
2022-11-29 10:50:00,160.95,161.09,160.74,161.02,9180.0,156.9518,157.0883,156.747,157.0201,9180.0
2022-11-29 11:00:00,161.0,161.22,160.35,160.35,18614.0,157.0006,157.2151,156.3667,156.3667,18614.0
2022-11-29 11:10:00,160.33,160.86,160.28,160.74,26145.0,156.3472,156.864,156.2984,156.747,26145.0
2022-11-29 11:20:00,160.78,160.9,160.42,160.5,15130.0,156.786,156.903,156.435,156.513,15130.0
2022-11-29 11:30:00,160.45,160.93,160.43,160.93,12880.0,156.4642,156.9323,156.4447,156.9323,12880.0
2022-11-29 11:40:00,160.93,160.98,160.68,160.89,11594.0,156.9323,156.981,156.6885,156.8933,11594.0
2022-11-29 11:50:00,160.94,161.43,160.88,161.41,13409.0,156.942,157.4199,156.8835,157.4004,13409.0
2022-11-29 12:00:00,161.4,161.4,161.15,161.27,10282.0,157.3906,157.3906,157.1468,157.2638,10282.0
2022-11-29 12:10:00,161.27,161.41,161.04,161.17,9041.0,157.2638,157.4004,157.0396,157.1663,9041.0
2022-11-29 12:20:00,161.17,161.28,161.06,161.18,14097.0,157.1663,157.2736,157.0591,157.1761,14097.0
2022-11-29 12:30:00,161.2,161.67,161.19,161.59,9571.0,157.1956,157.6539,157.1858,157.5759,9571.0
2022-11-29 12:40:00,161.68,161.81,161.63,161.73,7035.0,157.6637,157.7904,157.6149,157.7124,7035.0
2022-11-29 12:50:00,161.73,161.85,161.52,161.59,20655.0,157.7124,157.8294,157.5076,157.5759,20655.0
2022-11-29 13:00:00,161.59,161.59,161.34,161.34,19398.0,157.5759,157.5759,157.3321,157.3321,19398.0
2022-11-29 13:10:00,161.36,161.43,160.88,160.99,12833.0,157.3516,157.4199,156.8835,156.9908,12833.0
2022-11-29 13:20:00,161.02,161.24,160.98,161.12,24341.0,157.0201,157.2346,156.981,157.1176,24341.0
2022-11-29 13:30:00,161.11,161.13,160.94,161.04,22739.0,157.1078,157.1273,156.942,157.0396,22739.0
2022-11-29 13:40:00,160.99,161.18,160.91,161.08,23012.0,156.9908,157.1761,156.9128,157.0786,23012.0
2022-11-29 13:50:00,161.06,161.11,160.94,161.0,57130.0,157.0591,157.1078,156.942,157.0006,57130.0
2022-11-29 14:00:00,160.98,161.59,160.98,161.37,45710.0,156.981,157.5759,156.981,157.3614,45710.0
2022-11-29 14:10:00,161.34,161.65,161.34,161.57,31206.0,157.3321,157.6344,157.3321,157.5564,31206.0
2022-11-29 14:20:00,161.57,161.57,161.19,161.25,17623.0,157.5564,157.5564,157.1858,157.2443,17623.0
2022-11-29 14:30:00,161.27,161.34,161.14,161.2,21276.0,157.2638,157.3321,157.1371,157.1956,21276.0
2022-11-29 14:40:00,161.23,161.34,161.06,161.34,17554.0,157.2248,157.3321,157.0591,157.3321,17554.0
2022-11-29 14:50:00,161.34,161.62,161.34,161.6,19626.0,157.3321,157.6051,157.3321,157.5856,19626.0
2022-11-29 15:00:00,161.65,161.98,161.63,161.96,25151.0,157.6344,157.9562,157.6149,157.9367,25151.0
2022-11-29 15:10:00,161.98,161.98,161.66,161.88,26576.0,157.9562,157.9562,157.6442,157.8587,26576.0
2022-11-29 15:20:00,161.89,162.01,161.85,161.9,34353.0,157.8684,157.9855,157.8294,157.8782,34353.0
2022-11-29 15:30:00,161.89,162.15,161.83,161.83,40637.0,157.8684,158.122,157.8099,157.8099,40637.0
2022-11-29 15:40:00,161.8,161.91,161.39,161.49,33575.0,157.7807,157.8879,157.3809,157.4784,33575.0
2022-11-29 15:50:00,161.51,161.54,161.09,161.23,124195.0,157.4979,157.5271,157.0883,157.2248,124195.0
2022-11-30 09:30:00,160.52,161.8,160.39,160.55,35065.0,156.5325,157.7807,156.4057,156.5617,35065.0
2022-11-30 09:40:00,160.57,160.94,160.28,160.3,30260.0,156.5812,156.942,156.2984,156.3179,30260.0
2022-11-30 09:50:00,160.25,160.38,160.11,160.18,10556.0,156.2692,156.396,156.1327,156.2009,10556.0
2022-11-30 10:00:00,160.23,160.44,159.82,160.21,21646.0,156.2497,156.4545,155.8499,156.2302,21646.0
2022-11-30 10:10:00,160.15,160.27,159.97,160.06,15074.0,156.1717,156.2887,155.9961,156.0839,15074.0
2022-11-30 10:20:00,160.06,160.32,159.67,159.71,16065.0,156.0839,156.3374,155.7036,155.7426,16065.0
2022-11-30 10:30:00,159.72,160.04,159.55,160.0,17721.0,155.7523,156.0644,155.5866,156.0254,17721.0
2022-11-30 10:40:00,160.05,160.26,159.71,159.72,12405.0,156.0741,156.2789,155.7426,155.7523,12405.0
2022-11-30 10:50:00,159.71,160.0,159.52,159.79,50229.0,155.7426,156.0254,155.5573,155.8206,50229.0
2022-11-30 11:00:00,159.84,160.23,159.56,160.19,18812.0,155.8694,156.2497,155.5963,156.2107,18812.0
2022-11-30 11:10:00,160.22,160.51,160.19,160.24,26892.0,156.2399,156.5227,156.2107,156.2594,26892.0
2022-11-30 11:20:00,160.23,160.38,160.18,160.36,16452.0,156.2497,156.396,156.2009,156.3764,16452.0
2022-11-30 11:30:00,160.4,160.7,160.4,160.56,12447.0,156.4155,156.708,156.4155,156.5715,12447.0
2022-11-30 11:40:00,160.55,160.7,160.45,160.52,38177.0,156.5617,156.708,156.4642,156.5325,38177.0
2022-11-30 11:50:00,160.51,160.79,160.28,160.77,26074.0,156.5227,156.7958,156.2984,156.7763,26074.0
2022-11-30 12:00:00,160.81,161.04,160.61,160.74,23966.0,156.8153,157.0396,156.6202,156.747,23966.0
2022-11-30 12:10:00,160.73,160.8,160.3,160.33,13719.0,156.7373,156.8055,156.3179,156.3472,13719.0
2022-11-30 12:20:00,160.3,160.42,160.16,160.3,20944.0,156.3179,156.435,156.1814,156.3179,20944.0
2022-11-30 12:30:00,160.36,160.47,160.32,160.38,15607.0,156.3764,156.4837,156.3374,156.396,15607.0
2022-11-30 12:40:00,160.38,160.65,160.33,160.39,9624.0,156.396,156.6592,156.3472,156.4057,9624.0
2022-11-30 12:50:00,160.37,160.52,160.32,160.37,8162.0,156.3862,156.5325,156.3374,156.3862,8162.0
2022-11-30 13:00:00,160.37,160.64,160.33,160.62,18085.0,156.3862,156.6495,156.3472,156.63,18085.0
2022-11-30 13:10:00,160.59,160.7,160.46,160.59,9874.0,156.6007,156.708,156.474,156.6007,9874.0
2022-11-30 13:20:00,160.65,160.73,160.6,160.64,22576.0,156.6592,156.7373,156.6105,156.6495,22576.0
2022-11-30 13:30:00,160.65,162.37,160.5,162.08,53367.0,156.6592,158.3365,156.513,158.0537,53367.0
2022-11-30 13:40:00,162.15,162.25,161.48,161.96,30224.0,158.122,158.2195,157.4686,157.9367,30224.0
2022-11-30 13:50:00,162.01,162.91,161.8,162.79,23923.0,157.9855,158.8631,157.7807,158.7461,23923.0
2022-11-30 14:00:00,162.79,163.53,162.79,163.27,62808.0,158.7461,159.4677,158.7461,159.2142,62808.0
2022-11-30 14:10:00,163.28,164.11,163.26,164.11,26082.0,159.2239,160.0333,159.2044,160.0333,26082.0
2022-11-30 14:20:00,164.1,164.57,163.9,164.32,31895.0,160.0235,160.4819,159.8285,160.2381,31895.0
2022-11-30 14:30:00,164.3,164.35,163.76,163.83,21216.0,160.2186,160.2673,159.692,159.7602,21216.0
2022-11-30 14:40:00,163.8,163.95,163.27,163.69,30124.0,159.731,159.8773,159.2142,159.6237,30124.0
2022-11-30 14:50:00,163.72,163.92,163.62,163.89,22433.0,159.653,159.848,159.5555,159.8188,22433.0
2022-11-30 15:00:00,163.91,164.5,163.91,164.43,24092.0,159.8383,160.4136,159.8383,160.3453,24092.0
2022-11-30 15:10:00,164.44,164.63,164.25,164.55,33489.0,160.3551,160.5404,160.1698,160.4624,33489.0
2022-11-30 15:20:00,164.58,164.6,164.4,164.42,32282.0,160.4916,160.5111,160.3161,160.3356,32282.0
2022-11-30 15:30:00,164.4,164.77,164.24,164.6,41034.0,160.3161,160.6769,160.1601,160.5111,41034.0
2022-11-30 15:40:00,164.57,164.74,164.51,164.65,54774.0,160.4819,160.6476,160.4234,160.5599,54774.0
2022-11-30 15:50:00,164.68,165.37,164.63,165.37,210090.0,160.5891,161.262,160.5404,161.262,210090.0
2022-12-01 09:30:00,165.63,166.57,165.11,166.21,46527.0,161.5155,162.4322,161.0085,162.0811,46527.0
2022-12-01 09:40:00,166.15,166.78,166.12,166.62,32427.0,162.0226,162.637,161.9934,162.4809,32427.0
2022-12-01 09:50:00,166.56,167.18,166.49,166.54,29853.0,162.4224,163.027,162.3542,162.4029,29853.0
2022-12-01 10:00:00,166.66,167.08,165.86,165.92,36991.0,162.5199,162.9295,161.7398,161.7983,36991.0
2022-12-01 10:10:00,165.97,165.99,164.81,164.92,42155.0,161.8471,161.8666,160.7159,160.8232,42155.0
2022-12-01 10:20:00,164.93,165.09,164.57,164.71,25793.0,160.8329,160.9889,160.4819,160.6184,25793.0
2022-12-01 10:30:00,164.85,164.85,164.54,164.61,41242.0,160.7549,160.7549,160.4526,160.5209,41242.0
2022-12-01 10:40:00,164.63,165.05,164.63,165.01,31726.0,160.5404,160.9499,160.5404,160.9109,31726.0
2022-12-01 10:50:00,164.97,165.33,164.73,165.12,20239.0,160.8719,161.223,160.6379,161.0182,20239.0
2022-12-01 11:00:00,165.15,165.33,164.8,164.9,22298.0,161.0475,161.223,160.7062,160.8037,22298.0
2022-12-01 11:10:00,164.85,164.94,164.24,164.56,22219.0,160.7549,160.8427,160.1601,160.4721,22219.0
2022-12-01 11:20:00,164.55,164.84,164.33,164.84,28400.0,160.4624,160.7452,160.2478,160.7452,28400.0
2022-12-01 11:30:00,164.89,165.18,164.73,164.9,29158.0,160.7939,161.0767,160.6379,160.8037,29158.0
2022-12-01 11:40:00,164.9,165.19,164.8,165.12,19455.0,160.8037,161.0865,160.7062,161.0182,19455.0
2022-12-01 11:50:00,165.11,165.28,164.84,165.15,28900.0,161.0085,161.1742,160.7452,161.0475,28900.0
2022-12-01 12:00:00,165.17,165.19,164.36,164.46,10628.0,161.067,161.0865,160.2771,160.3746,10628.0
2022-12-01 12:10:00,164.46,164.64,164.33,164.33,11448.0,160.3746,160.5501,160.2478,160.2478,11448.0
2022-12-01 12:20:00,164.37,164.67,164.36,164.64,21530.0,160.2868,160.5794,160.2771,160.5501,21530.0
2022-12-01 12:30:00,164.68,165.12,164.65,165.08,11330.0,160.5891,161.0182,160.5599,160.9792,11330.0
2022-12-01 12:40:00,165.08,165.08,164.6,164.8,12304.0,160.9792,160.9792,160.5111,160.7062,12304.0
2022-12-01 12:50:00,164.81,165.04,164.69,164.89,15935.0,160.7159,160.9402,160.5989,160.7939,15935.0
2022-12-01 13:00:00,164.92,165.32,164.91,165.21,12302.0,160.8232,161.2132,160.8134,161.106,12302.0
2022-12-01 13:10:00,165.23,165.26,164.56,164.65,14132.0,161.1255,161.1547,160.4721,160.5599,14132.0
2022-12-01 13:20:00,164.65,164.88,164.58,164.58,14005.0,160.5599,160.7842,160.4916,160.4916,14005.0
2022-12-01 13:30:00,164.62,164.83,164.54,164.69,10795.0,160.5306,160.7354,160.4526,160.5989,10795.0
2022-12-01 13:40:00,164.69,165.02,164.69,164.93,9781.0,160.5989,160.9207,160.5989,160.8329,9781.0
2022-12-01 13:50:00,164.95,165.01,164.83,164.84,14391.0,160.8524,160.9109,160.7354,160.7452,14391.0
2022-12-01 14:00:00,164.88,164.91,164.66,164.85,14486.0,160.7842,160.8134,160.5696,160.7549,14486.0
2022-12-01 14:10:00,164.85,165.17,164.8,164.91,16649.0,160.7549,161.067,160.7062,160.8134,16649.0
2022-12-01 14:20:00,164.92,165.08,164.87,165.01,11817.0,160.8232,160.9792,160.7744,160.9109,11817.0
2022-12-01 14:30:00,165.02,165.05,164.88,164.88,12281.0,160.9207,160.9499,160.7842,160.7842,12281.0
2022-12-01 14:40:00,164.88,165.1,164.79,165.08,43260.0,160.7842,160.9987,160.6964,160.9792,43260.0
2022-12-01 14:50:00,165.06,165.25,165.04,165.25,17863.0,160.9597,161.145,160.9402,161.145,17863.0
2022-12-01 15:00:00,165.21,165.57,165.17,165.54,10407.0,161.106,161.457,161.067,161.4278,10407.0
2022-12-01 15:10:00,165.52,165.57,165.22,165.29,15234.0,161.4083,161.457,161.1157,161.184,15234.0
2022-12-01 15:20:00,165.33,165.37,165.11,165.15,19334.0,161.223,161.262,161.0085,161.0475,19334.0
2022-12-01 15:30:00,165.14,165.45,165.11,165.45,19291.0,161.0377,161.34,161.0085,161.34,19291.0
2022-12-01 15:40:00,165.47,165.68,165.26,165.28,39959.0,161.3595,161.5643,161.1547,161.1742,39959.0
2022-12-01 15:50:00,165.29,165.46,165.01,165.22,120252.0,161.184,161.3498,160.9109,161.1157,120252.0
2022-12-02 09:30:00,163.0,163.9,162.5,163.12,41881.0,158.9509,159.8285,158.4633,159.0679,41881.0
2022-12-02 09:40:00,163.1,163.33,162.72,162.74,17751.0,159.0484,159.2727,158.6778,158.6973,17751.0
2022-12-02 09:50:00,162.78,163.53,162.67,163.39,15663.0,158.7363,159.4677,158.6291,159.3312,15663.0
2022-12-02 10:00:00,163.47,163.7,162.93,163.68,21655.0,159.4092,159.6335,158.8826,159.614,21655.0
2022-12-02 10:10:00,163.69,164.0,163.37,163.55,13278.0,159.6237,159.926,159.3117,159.4872,13278.0
2022-12-02 10:20:00,163.42,163.58,163.07,163.32,11245.0,159.3604,159.5165,159.0191,159.2629,11245.0
2022-12-02 10:30:00,163.11,163.6,163.11,163.4,14856.0,159.0581,159.536,159.0581,159.3409,14856.0
2022-12-02 10:40:00,163.42,163.97,163.37,163.85,11025.0,159.3604,159.8968,159.3117,159.7798,11025.0
2022-12-02 10:50:00,163.77,164.31,163.73,163.73,16621.0,159.7017,160.2283,159.6627,159.6627,16621.0
2022-12-02 11:00:00,163.63,163.96,163.59,163.77,9804.0,159.5652,159.887,159.5262,159.7017,9804.0
2022-12-02 11:10:00,163.78,164.01,163.67,163.99,15648.0,159.7115,159.9358,159.6042,159.9163,15648.0
2022-12-02 11:20:00,163.99,164.42,163.91,164.34,23176.0,159.9163,160.3356,159.8383,160.2576,23176.0
2022-12-02 11:30:00,164.31,164.64,164.27,164.56,9137.0,160.2283,160.5501,160.1893,160.4721,9137.0
2022-12-02 11:40:00,164.56,164.82,164.41,164.41,12750.0,160.4721,160.7257,160.3258,160.3258,12750.0
2022-12-02 11:50:00,164.43,164.67,164.41,164.47,14429.0,160.3453,160.5794,160.3258,160.3844,14429.0
2022-12-02 12:00:00,164.5,164.71,164.45,164.71,12314.0,160.4136,160.6184,160.3648,160.6184,12314.0
2022-12-02 12:10:00,164.67,164.75,164.53,164.58,7922.0,160.5794,160.6574,160.4429,160.4916,7922.0
2022-12-02 12:20:00,164.53,164.54,164.24,164.41,7077.0,160.4429,160.4526,160.1601,160.3258,7077.0
2022-12-02 12:30:00,164.41,164.52,164.18,164.18,11932.0,160.3258,160.4331,160.1016,160.1016,11932.0
2022-12-02 12:40:00,164.24,164.41,164.12,164.34,8319.0,160.1601,160.3258,160.043,160.2576,8319.0
2022-12-02 12:50:00,164.26,164.33,164.22,164.22,6802.0,160.1796,160.2478,160.1406,160.1406,6802.0
2022-12-02 13:00:00,164.24,164.34,164.03,164.04,5849.0,160.1601,160.2576,159.9553,159.965,5849.0
2022-12-02 13:10:00,164.04,164.23,163.98,164.12,9059.0,159.965,160.1503,159.9065,160.043,9059.0
2022-12-02 13:20:00,164.12,164.12,163.84,164.05,9353.0,160.043,160.043,159.77,159.9748,9353.0
2022-12-02 13:30:00,164.06,164.18,163.99,164.13,8422.0,159.9845,160.1016,159.9163,160.0528,8422.0
2022-12-02 13:40:00,164.12,164.42,164.11,164.4,15710.0,160.043,160.3356,160.0333,160.3161,15710.0
2022-12-02 13:50:00,164.42,164.44,164.3,164.36,8418.0,160.3356,160.3551,160.2186,160.2771,8418.0
2022-12-02 14:00:00,164.39,164.44,164.19,164.2,8907.0,160.3063,160.3551,160.1113,160.1211,8907.0
2022-12-02 14:10:00,164.16,164.45,164.07,164.42,7152.0,160.0821,160.3648,159.9943,160.3356,7152.0
2022-12-02 14:20:00,164.41,164.44,164.29,164.38,9856.0,160.3258,160.3551,160.2088,160.2966,9856.0
2022-12-02 14:30:00,164.41,164.48,164.35,164.44,15974.0,160.3258,160.3941,160.2673,160.3551,15974.0
2022-12-02 14:40:00,164.44,164.59,164.36,164.5,16930.0,160.3551,160.5014,160.2771,160.4136,16930.0
2022-12-02 14:50:00,164.5,165.23,164.5,165.12,20841.0,160.4136,161.1255,160.4136,161.0182,20841.0
2022-12-02 15:00:00,165.2,165.57,165.11,165.56,36448.0,161.0962,161.457,161.0085,161.4473,36448.0
2022-12-02 15:10:00,165.56,165.77,165.34,165.64,24009.0,161.4473,161.6521,161.2327,161.5253,24009.0
2022-12-02 15:20:00,165.64,165.7,165.44,165.49,19029.0,161.5253,161.5838,161.3303,161.379,19029.0
2022-12-02 15:30:00,165.53,165.55,165.02,165.18,41712.0,161.418,161.4375,160.9207,161.0767,41712.0
2022-12-02 15:40:00,165.19,165.27,164.95,164.97,48234.0,161.0865,161.1645,160.8524,160.8719,48234.0
2022-12-02 15:50:00,164.91,165.66,164.86,165.63,128411.0,160.8134,161.5448,160.7647,161.5155,128411.0
2022-12-05 09:30:00,164.04,164.77,163.44,164.34,39866.0,159.965,160.6769,159.3799,160.2576,39866.0
2022-12-05 09:40:00,164.33,164.47,163.72,163.93,30982.0,160.2478,160.3844,159.653,159.8578,30982.0
2022-12-05 09:50:00,163.92,164.54,163.79,163.79,18403.0,159.848,160.4526,159.7212,159.7212,18403.0
2022-12-05 10:00:00,163.62,164.42,163.01,163.97,34760.0,159.5555,160.3356,158.9606,159.8968,34760.0
2022-12-05 10:10:00,163.92,164.44,163.9,164.19,29144.0,159.848,160.3551,159.8285,160.1113,29144.0
2022-12-05 10:20:00,164.2,164.57,164.05,164.05,17617.0,160.1211,160.4819,159.9748,159.9748,17617.0
2022-12-05 10:30:00,164.17,164.43,164.03,164.35,16825.0,160.0918,160.3453,159.9553,160.2673,16825.0
2022-12-05 10:40:00,164.35,164.58,163.98,164.51,49088.0,160.2673,160.4916,159.9065,160.4234,49088.0
2022-12-05 10:50:00,164.5,164.56,164.14,164.34,14163.0,160.4136,160.4721,160.0625,160.2576,14163.0
2022-12-05 11:00:00,164.39,164.47,164.06,164.16,9606.0,160.3063,160.3844,159.9845,160.0821,9606.0
2022-12-05 11:10:00,164.14,164.26,163.8,163.94,17748.0,160.0625,160.1796,159.731,159.8675,17748.0
2022-12-05 11:20:00,163.91,164.19,163.86,164.09,21504.0,159.8383,160.1113,159.7895,160.0138,21504.0
2022-12-05 11:30:00,164.09,164.22,163.87,164.05,14737.0,160.0138,160.1406,159.7993,159.9748,14737.0
2022-12-05 11:40:00,163.97,164.03,163.44,163.45,10308.0,159.8968,159.9553,159.3799,159.3897,10308.0
2022-12-05 11:50:00,163.53,163.6,162.92,163.06,12401.0,159.4677,159.536,158.8729,159.0094,12401.0
2022-12-05 12:00:00,162.92,163.4,162.91,163.35,24247.0,158.8729,159.3409,158.8631,159.2922,24247.0
2022-12-05 12:10:00,163.32,163.49,163.08,163.3,12348.0,159.2629,159.4287,159.0289,159.2434,12348.0
2022-12-05 12:20:00,163.36,163.57,163.22,163.28,20969.0,159.3019,159.5067,159.1654,159.2239,20969.0
2022-12-05 12:30:00,163.28,163.42,163.03,163.03,12014.0,159.2239,159.3604,158.9801,158.9801,12014.0
2022-12-05 12:40:00,163.02,163.08,162.9,163.06,16556.0,158.9704,159.0289,158.8534,159.0094,16556.0
2022-12-05 12:50:00,163.03,163.25,162.82,163.12,12823.0,158.9801,159.1947,158.7753,159.0679,12823.0
2022-12-05 13:00:00,163.06,163.17,162.97,163.06,13695.0,159.0094,159.1166,158.9216,159.0094,13695.0
2022-12-05 13:10:00,163.06,163.1,162.82,162.83,10757.0,159.0094,159.0484,158.7753,158.7851,10757.0
2022-12-05 13:20:00,162.73,162.76,162.54,162.61,14061.0,158.6876,158.7168,158.5023,158.5706,14061.0
2022-12-05 13:30:00,162.58,162.99,162.43,162.94,16526.0,158.5413,158.9411,158.395,158.8924,16526.0
2022-12-05 13:40:00,162.95,163.01,162.64,162.65,9841.0,158.9021,158.9606,158.5998,158.6096,9841.0
2022-12-05 13:50:00,162.63,162.67,162.41,162.45,9942.0,158.5901,158.6291,158.3755,158.4145,9942.0
2022-12-05 14:00:00,162.48,162.56,162.11,162.18,15950.0,158.4438,158.5218,158.083,158.1512,15950.0
2022-12-05 14:10:00,162.25,162.44,162.25,162.34,8996.0,158.2195,158.4048,158.2195,158.3073,8996.0
2022-12-05 14:20:00,162.34,162.34,162.01,162.11,11762.0,158.3073,158.3073,157.9855,158.083,11762.0
2022-12-05 14:30:00,162.08,162.08,161.84,161.9,17866.0,158.0537,158.0537,157.8197,157.8782,17866.0
2022-12-05 14:40:00,161.9,162.16,161.88,162.12,23895.0,157.8782,158.1317,157.8587,158.0927,23895.0
2022-12-05 14:50:00,162.15,162.22,161.86,162.14,12451.0,158.122,158.1902,157.8392,158.1122,12451.0
2022-12-05 15:00:00,162.14,162.38,162.1,162.33,14115.0,158.1122,158.3463,158.0732,158.2975,14115.0
2022-12-05 15:10:00,162.34,162.42,162.04,162.09,16445.0,158.3073,158.3853,158.0147,158.0635,16445.0
2022-12-05 15:20:00,162.05,162.21,161.96,161.99,17592.0,158.0245,158.1805,157.9367,157.966,17592.0
2022-12-05 15:30:00,161.97,162.21,161.89,162.01,33987.0,157.9465,158.1805,157.8684,157.9855,33987.0
2022-12-05 15:40:00,161.99,162.08,161.7,162.04,41292.0,157.966,158.0537,157.6832,158.0147,41292.0
2022-12-05 15:50:00,161.91,162.29,161.77,162.0,146343.0,157.8879,158.2585,157.7514,157.9757,146343.0
2022-12-06 09:30:00,161.94,162.75,161.58,161.74,53157.0,157.9172,158.7071,157.5661,157.7222,53157.0
2022-12-06 09:40:00,161.93,162.08,161.18,161.98,19046.0,157.9074,158.0537,157.1761,157.9562,19046.0
2022-12-06 09:50:00,161.96,162.03,161.62,161.73,13285.0,157.9367,158.005,157.6051,157.7124,13285.0
2022-12-06 10:00:00,161.69,161.82,161.17,161.27,21607.0,157.6734,157.8002,157.1663,157.2638,21607.0
2022-12-06 10:10:00,161.26,161.44,161.13,161.35,26560.0,157.2541,157.4296,157.1273,157.3419,26560.0
2022-12-06 10:20:00,161.32,161.45,161.11,161.19,26112.0,157.3126,157.4394,157.1078,157.1858,26112.0
2022-12-06 10:30:00,161.13,161.26,160.59,160.64,25579.0,157.1273,157.2541,156.6007,156.6495,25579.0
2022-12-06 10:40:00,160.64,160.95,160.57,160.82,103444.0,156.6495,156.9518,156.5812,156.825,103444.0
2022-12-06 10:50:00,160.78,160.85,160.2,160.23,38580.0,156.786,156.8543,156.2204,156.2497,38580.0
2022-12-06 11:00:00,160.22,160.27,159.81,159.84,51515.0,156.2399,156.2887,155.8401,155.8694,51515.0
2022-12-06 11:10:00,159.85,160.25,159.47,159.52,33673.0,155.8791,156.2692,155.5086,155.5573,33673.0
2022-12-06 11:20:00,159.56,159.87,159.54,159.74,22750.0,155.5963,155.8986,155.5768,155.7719,22750.0
2022-12-06 11:30:00,159.75,160.03,159.74,160.0,22975.0,155.7816,156.0546,155.7719,156.0254,22975.0
2022-12-06 11:40:00,160.05,160.15,159.77,160.07,24649.0,156.0741,156.1717,155.8011,156.0937,24649.0
2022-12-06 11:50:00,160.08,160.11,159.73,159.88,18380.0,156.1034,156.1327,155.7621,155.9084,18380.0
2022-12-06 12:00:00,159.88,160.18,159.73,160.13,22095.0,155.9084,156.2009,155.7621,156.1522,22095.0
2022-12-06 12:10:00,160.14,160.4,159.89,159.93,16907.0,156.1619,156.4155,155.9181,155.9571,16907.0
2022-12-06 12:20:00,159.92,160.03,159.84,159.94,21212.0,155.9474,156.0546,155.8694,155.9669,21212.0
2022-12-06 12:30:00,159.94,160.22,159.82,160.16,24809.0,155.9669,156.2399,155.8499,156.1814,24809.0
2022-12-06 12:40:00,160.15,160.33,160.09,160.25,15299.0,156.1717,156.3472,156.1132,156.2692,15299.0
2022-12-06 12:50:00,160.2,160.21,159.95,159.96,14078.0,156.2204,156.2302,155.9766,155.9864,14078.0
2022-12-06 13:00:00,159.98,159.99,159.32,159.32,17468.0,156.0059,156.0156,155.3623,155.3623,17468.0
2022-12-06 13:10:00,159.3,159.6,159.25,159.34,13717.0,155.3428,155.6353,155.294,155.3818,13717.0
2022-12-06 13:20:00,159.31,159.39,159.02,159.07,14416.0,155.3525,155.4305,155.0697,155.1185,14416.0
2022-12-06 13:30:00,159.03,159.21,158.88,159.1,14819.0,155.0795,155.255,154.9332,155.1477,14819.0
2022-12-06 13:40:00,159.11,159.48,159.1,159.48,12028.0,155.1575,155.5183,155.1477,155.5183,12028.0
2022-12-06 13:50:00,159.5,159.58,159.23,159.34,12545.0,155.5378,155.6158,155.2745,155.3818,12545.0
2022-12-06 14:00:00,159.35,159.36,159.03,159.28,13142.0,155.3915,155.4013,155.0795,155.3233,13142.0
2022-12-06 14:10:00,159.24,159.45,159.18,159.3,16079.0,155.2843,155.4891,155.2258,155.3428,16079.0
2022-12-06 14:20:00,159.26,159.32,158.96,158.98,13172.0,155.3038,155.3623,155.0112,155.0307,13172.0
2022-12-06 14:30:00,159.03,159.13,159.0,159.06,10807.0,155.0795,155.177,155.0502,155.1087,10807.0
2022-12-06 14:40:00,159.07,159.42,159.07,159.36,14249.0,155.1185,155.4598,155.1185,155.4013,14249.0
2022-12-06 14:50:00,159.36,159.68,159.33,159.63,16942.0,155.4013,155.7133,155.372,155.6646,16942.0
2022-12-06 15:00:00,159.66,160.09,159.66,159.87,23851.0,155.6938,156.1132,155.6938,155.8986,23851.0
2022-12-06 15:10:00,159.92,159.92,159.69,159.8,22590.0,155.9474,155.9474,155.7231,155.8304,22590.0
2022-12-06 15:20:00,159.81,159.99,159.69,159.73,26135.0,155.8401,156.0156,155.7231,155.7621,26135.0
2022-12-06 15:30:00,159.75,160.15,159.73,160.15,25081.0,155.7816,156.1717,155.7621,156.1717,25081.0
2022-12-06 15:40:00,160.13,160.38,160.02,160.33,51128.0,156.1522,156.396,156.0449,156.3472,51128.0
2022-12-06 15:50:00,160.33,160.69,160.21,160.45,89834.0,156.3472,156.6983,156.2302,156.4642,89834.0
2022-12-07 09:30:00,159.69,159.87,159.1,159.22,24123.0,155.7231,155.8986,155.1477,155.2648,24123.0
2022-12-07 09:40:00,159.16,160.31,159.06,159.3,19086.0,155.2063,156.3277,155.1087,155.3428,19086.0
2022-12-07 09:50:00,159.25,159.46,158.8,159.14,18240.0,155.294,155.4988,154.8552,155.1868,18240.0
2022-12-07 10:00:00,159.12,159.22,158.66,158.7,16450.0,155.1673,155.2648,154.7187,154.7577,16450.0
2022-12-07 10:10:00,158.84,158.92,158.12,158.38,27382.0,154.8942,154.9722,154.1921,154.4456,27382.0
2022-12-07 10:20:00,158.38,158.97,158.2,158.97,17933.0,154.4456,155.021,154.2701,155.021,17933.0
2022-12-07 10:30:00,158.91,159.14,158.34,158.35,12578.0,154.9625,155.1868,154.4066,154.4164,12578.0
2022-12-07 10:40:00,158.27,158.81,158.27,158.75,11393.0,154.3384,154.865,154.3384,154.8064,11393.0
2022-12-07 10:50:00,158.87,159.6,158.87,159.52,18644.0,154.9235,155.6353,154.9235,155.5573,18644.0
2022-12-07 11:00:00,159.6,160.05,159.58,159.59,14084.0,155.6353,156.0741,155.6158,155.6256,14084.0
2022-12-07 11:10:00,159.61,159.62,159.32,159.32,13965.0,155.6451,155.6548,155.3623,155.3623,13965.0
2022-12-07 11:20:00,159.29,159.3,158.57,158.84,11816.0,155.333,155.3428,154.6309,154.8942,11816.0
2022-12-07 11:30:00,158.84,159.16,158.79,158.98,6017.0,154.8942,155.2063,154.8454,155.0307,6017.0
2022-12-07 11:40:00,158.99,159.13,158.8,158.84,8502.0,155.0405,155.177,154.8552,154.8942,8502.0
2022-12-07 11:50:00,158.78,158.9,158.54,158.74,28622.0,154.8357,154.9527,154.6017,154.7967,28622.0
2022-12-07 12:00:00,158.69,158.75,157.84,158.04,53886.0,154.7479,154.8064,153.919,154.1141,53886.0
2022-12-07 12:10:00,158.03,158.12,157.75,157.89,21812.0,154.1043,154.1921,153.8313,153.9678,21812.0
2022-12-07 12:20:00,157.94,158.08,157.67,157.67,10779.0,154.0166,154.1531,153.7533,153.7533,10779.0
2022-12-07 12:30:00,157.69,157.9,157.63,157.84,14435.0,153.7728,153.9776,153.7143,153.919,14435.0
2022-12-07 12:40:00,157.89,158.44,157.88,158.41,12803.0,153.9678,154.5041,153.9581,154.4749,12803.0
2022-12-07 12:50:00,158.49,158.78,158.4,158.73,9796.0,154.5529,154.8357,154.4651,154.7869,9796.0
2022-12-07 13:00:00,158.74,159.07,158.73,158.96,5719.0,154.7967,155.1185,154.7869,155.0112,5719.0
2022-12-07 13:10:00,158.97,159.14,158.83,159.11,6673.0,155.021,155.1868,154.8845,155.1575,6673.0
2022-12-07 13:20:00,159.0,159.42,159.0,159.25,25093.0,155.0502,155.4598,155.0502,155.294,25093.0
2022-12-07 13:30:00,159.24,159.3,158.97,159.07,17084.0,155.2843,155.3428,155.021,155.1185,17084.0
2022-12-07 13:40:00,159.06,159.33,158.96,159.01,14228.0,155.1087,155.372,155.0112,155.06,14228.0
2022-12-07 13:50:00,159.02,159.02,158.46,158.48,13180.0,155.0697,155.0697,154.5236,154.5432,13180.0
2022-12-07 14:00:00,158.47,158.61,158.2,158.46,14649.0,154.5334,154.6699,154.2701,154.5236,14649.0
2022-12-07 14:10:00,158.44,158.69,158.29,158.41,12707.0,154.5041,154.7479,154.3579,154.4749,12707.0
2022-12-07 14:20:00,158.37,158.39,158.12,158.21,13319.0,154.4359,154.4554,154.1921,154.2799,13319.0
2022-12-07 14:30:00,158.19,158.66,158.11,158.6,17987.0,154.2604,154.7187,154.1823,154.6602,17987.0
2022-12-07 14:40:00,158.61,158.61,158.22,158.29,16589.0,154.6699,154.6699,154.2896,154.3579,16589.0
2022-12-07 14:50:00,158.24,158.41,158.14,158.25,27883.0,154.3091,154.4749,154.2116,154.3189,27883.0
2022-12-07 15:00:00,158.28,158.64,158.23,158.25,26323.0,154.3481,154.6992,154.2994,154.3189,26323.0
2022-12-07 15:10:00,158.29,158.31,157.82,157.88,78626.0,154.3579,154.3774,153.8995,153.9581,78626.0
2022-12-07 15:20:00,157.85,157.88,157.59,157.62,34965.0,153.9288,153.9581,153.6753,153.7045,34965.0
2022-12-07 15:30:00,157.65,157.84,157.54,157.6,46479.0,153.7338,153.919,153.6265,153.685,46479.0
2022-12-07 15:40:00,157.65,157.82,157.31,157.31,47601.0,153.7338,153.8995,153.4022,153.4022,47601.0
2022-12-07 15:50:00,157.27,157.41,157.1,157.24,294960.0,153.3632,153.4997,153.1974,153.334,294960.0
2022-12-08 09:30:00,158.66,159.07,158.02,158.76,66574.0,154.7187,155.1185,154.0946,154.8162,66574.0
2022-12-08 09:40:00,158.91,160.66,158.9,160.55,67038.0,154.9625,156.669,154.9527,156.5617,67038.0
2022-12-08 09:50:00,160.52,160.86,160.36,160.53,42787.0,156.5325,156.864,156.3764,156.5422,42787.0
2022-12-08 10:00:00,160.58,160.99,160.23,160.83,29686.0,156.591,156.9908,156.2497,156.8348,29686.0
2022-12-08 10:10:00,160.87,161.65,160.87,161.05,25580.0,156.8738,157.6344,156.8738,157.0493,25580.0
2022-12-08 10:20:00,161.08,161.19,160.66,160.67,17242.0,157.0786,157.1858,156.669,156.6787,17242.0
2022-12-08 10:30:00,160.68,161.25,160.59,161.07,11767.0,156.6885,157.2443,156.6007,157.0688,11767.0
2022-12-08 10:40:00,161.06,161.07,160.56,160.74,14949.0,157.0591,157.0688,156.5715,156.747,14949.0
2022-12-08 10:50:00,160.82,161.24,160.68,161.05,14699.0,156.825,157.2346,156.6885,157.0493,14699.0
2022-12-08 11:00:00,161.04,161.04,160.09,160.11,15248.0,157.0396,157.0396,156.1132,156.1327,15248.0
2022-12-08 11:10:00,160.06,160.29,159.93,160.06,17917.0,156.0839,156.3082,155.9571,156.0839,17917.0
2022-12-08 11:20:00,160.05,160.13,159.56,159.7,37738.0,156.0741,156.1522,155.5963,155.7328,37738.0
2022-12-08 11:30:00,159.72,160.05,159.72,160.01,16120.0,155.7523,156.0741,155.7523,156.0351,16120.0
2022-12-08 11:40:00,159.98,160.06,159.83,159.97,11003.0,156.0059,156.0839,155.8596,155.9961,11003.0
2022-12-08 11:50:00,159.94,160.18,159.75,159.8,15916.0,155.9669,156.2009,155.7816,155.8304,15916.0
2022-12-08 12:00:00,159.72,159.93,159.59,159.69,10988.0,155.7523,155.9571,155.6256,155.7231,10988.0
2022-12-08 12:10:00,159.79,159.84,159.64,159.65,11893.0,155.8206,155.8694,155.6743,155.6841,11893.0
2022-12-08 12:20:00,159.61,159.81,159.43,159.52,19115.0,155.6451,155.8401,155.4696,155.5573,19115.0
2022-12-08 12:30:00,159.42,159.44,159.2,159.2,13350.0,155.4598,155.4793,155.2453,155.2453,13350.0
2022-12-08 12:40:00,159.14,159.3,158.96,159.27,19147.0,155.1868,155.3428,155.0112,155.3135,19147.0
2022-12-08 12:50:00,159.26,159.55,159.26,159.49,4415.0,155.3038,155.5866,155.3038,155.5281,4415.0
2022-12-08 13:00:00,159.64,159.74,159.6,159.67,10336.0,155.6743,155.7719,155.6353,155.7036,10336.0
2022-12-08 13:10:00,159.71,159.71,159.49,159.62,15738.0,155.7426,155.7426,155.5281,155.6548,15738.0
2022-12-08 13:20:00,159.68,159.93,159.57,159.93,7024.0,155.7133,155.9571,155.6061,155.9571,7024.0
2022-12-08 13:30:00,160.03,160.37,160.02,160.22,16547.0,156.0546,156.3862,156.0449,156.2399,16547.0
2022-12-08 13:40:00,160.2,160.4,160.13,160.33,19604.0,156.2204,156.4155,156.1522,156.3472,19604.0
2022-12-08 13:50:00,160.36,160.37,160.06,160.07,14248.0,156.3764,156.3862,156.0839,156.0937,14248.0
2022-12-08 14:00:00,160.05,160.05,159.4,159.75,19166.0,156.0741,156.0741,155.4403,155.7816,19166.0
2022-12-08 14:10:00,159.69,159.82,159.56,159.79,14503.0,155.7231,155.8499,155.5963,155.8206,14503.0
2022-12-08 14:20:00,159.75,160.0,159.75,159.94,12797.0,155.7816,156.0254,155.7816,155.9669,12797.0
2022-12-08 14:30:00,159.92,160.22,159.81,160.19,12134.0,155.9474,156.2399,155.8401,156.2107,12134.0
2022-12-08 14:40:00,160.14,160.25,160.0,160.03,13800.0,156.1619,156.2692,156.0254,156.0546,13800.0
2022-12-08 14:50:00,160.0,160.27,159.96,160.13,15600.0,156.0254,156.2887,155.9864,156.1522,15600.0
2022-12-08 15:00:00,160.15,160.15,159.7,159.98,16132.0,156.1717,156.1717,155.7328,156.0059,16132.0
2022-12-08 15:10:00,160.0,160.14,159.88,159.96,28239.0,156.0254,156.1619,155.9084,155.9864,28239.0
2022-12-08 15:20:00,159.92,160.1,159.87,160.0,23337.0,155.9474,156.1229,155.8986,156.0254,23337.0
2022-12-08 15:30:00,160.0,160.1,159.96,160.04,25955.0,156.0254,156.1229,155.9864,156.0644,25955.0
2022-12-08 15:40:00,160.04,160.25,159.9,160.06,38775.0,156.0644,156.2692,155.9279,156.0839,38775.0
2022-12-08 15:50:00,160.06,160.76,159.96,160.66,151453.0,156.0839,156.7665,155.9864,156.669,151453.0
2022-12-09 09:30:00,160.38,161.18,160.07,160.97,20094.0,156.396,157.1761,156.0937,156.9713,20094.0
2022-12-09 09:40:00,160.91,161.16,160.65,160.72,26692.0,156.9128,157.1566,156.6592,156.7275,26692.0
2022-12-09 09:50:00,160.57,160.91,160.28,160.9,9476.0,156.5812,156.9128,156.2984,156.903,9476.0
2022-12-09 10:00:00,161.11,161.51,160.72,161.17,12671.0,157.1078,157.4979,156.7275,157.1663,12671.0
2022-12-09 10:10:00,161.13,161.2,160.89,161.02,18265.0,157.1273,157.1956,156.8933,157.0201,18265.0
2022-12-09 10:20:00,160.82,161.1,160.82,161.05,4000.0,156.825,157.0981,156.825,157.0493,4000.0
2022-12-09 10:30:00,161.09,161.49,161.08,161.3,9403.0,157.0883,157.4784,157.0786,157.2931,9403.0
2022-12-09 10:40:00,161.48,161.55,161.27,161.35,11609.0,157.4686,157.5369,157.2638,157.3419,11609.0
2022-12-09 10:50:00,161.36,161.84,161.35,161.82,18937.0,157.3516,157.8197,157.3419,157.8002,18937.0
2022-12-09 11:00:00,161.78,161.93,161.69,161.69,17784.0,157.7612,157.9074,157.6734,157.6734,17784.0
2022-12-09 11:10:00,161.59,161.63,161.41,161.48,16340.0,157.5759,157.6149,157.4004,157.4686,16340.0
2022-12-09 11:20:00,161.45,161.67,161.43,161.58,6302.0,157.4394,157.6539,157.4199,157.5661,6302.0
2022-12-09 11:30:00,161.64,161.8,161.56,161.59,13623.0,157.6247,157.7807,157.5466,157.5759,13623.0
2022-12-09 11:40:00,161.56,161.84,161.38,161.77,8812.0,157.5466,157.8197,157.3711,157.7514,8812.0
2022-12-09 11:50:00,161.79,161.92,161.65,161.7,12546.0,157.7709,157.8977,157.6344,157.6832,12546.0
2022-12-09 12:00:00,161.68,161.71,161.58,161.68,5060.0,157.6637,157.6929,157.5661,157.6637,5060.0
2022-12-09 12:10:00,161.72,161.91,161.72,161.86,4389.0,157.7027,157.8879,157.7027,157.8392,4389.0
2022-12-09 12:20:00,161.88,161.9,161.62,161.62,7207.0,157.8587,157.8782,157.6051,157.6051,7207.0
2022-12-09 12:30:00,161.64,162.09,161.63,162.06,10946.0,157.6247,158.0635,157.6149,158.0342,10946.0
2022-12-09 12:40:00,162.05,162.05,161.51,161.56,6080.0,158.0245,158.0245,157.4979,157.5466,6080.0
2022-12-09 12:50:00,161.59,161.89,161.56,161.81,6040.0,157.5759,157.8684,157.5466,157.7904,6040.0
2022-12-09 13:00:00,161.82,161.82,161.62,161.71,5894.0,157.8002,157.8002,157.6051,157.6929,5894.0
2022-12-09 13:10:00,161.68,161.87,161.64,161.83,6800.0,157.6637,157.8489,157.6247,157.8099,6800.0
2022-12-09 13:20:00,161.83,161.83,161.49,161.69,6648.0,157.8099,157.8099,157.4784,157.6734,6648.0
2022-12-09 13:30:00,161.72,161.81,161.62,161.81,5069.0,157.7027,157.7904,157.6051,157.7904,5069.0
2022-12-09 13:40:00,161.79,161.84,161.63,161.68,6107.0,157.7709,157.8197,157.6149,157.6637,6107.0
2022-12-09 13:50:00,161.68,161.75,161.54,161.64,4598.0,157.6637,157.7319,157.5271,157.6247,4598.0
2022-12-09 14:00:00,161.64,161.64,161.31,161.46,5983.0,157.6247,157.6247,157.3028,157.4491,5983.0
2022-12-09 14:10:00,161.45,161.81,161.44,161.78,10273.0,157.4394,157.7904,157.4296,157.7612,10273.0
2022-12-09 14:20:00,161.78,161.83,161.66,161.74,6307.0,157.7612,157.8099,157.6442,157.7222,6307.0
2022-12-09 14:30:00,161.72,162.14,161.61,162.14,9054.0,157.7027,158.1122,157.5954,158.1122,9054.0
2022-12-09 14:40:00,162.11,162.26,161.89,162.17,14567.0,158.083,158.2293,157.8684,158.1415,14567.0
2022-12-09 14:50:00,162.16,162.35,162.09,162.2,11871.0,158.1317,158.317,158.0635,158.1707,11871.0
2022-12-09 15:00:00,162.21,162.52,162.18,162.25,12001.0,158.1805,158.4828,158.1512,158.2195,12001.0
2022-12-09 15:10:00,162.16,162.37,162.08,162.08,11429.0,158.1317,158.3365,158.0537,158.0537,11429.0
2022-12-09 15:20:00,162.04,162.2,161.85,161.85,22190.0,158.0147,158.1707,157.8294,157.8294,22190.0
2022-12-09 15:30:00,161.81,161.89,161.53,161.53,24089.0,157.7904,157.8684,157.5174,157.5174,24089.0
2022-12-09 15:40:00,161.49,161.69,161.33,161.55,37091.0,157.4784,157.6734,157.3224,157.5369,37091.0
2022-12-09 15:50:00,161.53,161.53,161.1,161.14,116099.0,157.5174,157.5174,157.0981,157.1371,116099.0
2022-12-12 09:30:00,161.01,161.01,159.58,159.85,41503.0,157.0103,157.0103,155.6158,155.8791,41503.0
2022-12-12 09:40:00,159.89,160.19,159.46,159.88,29714.0,155.9181,156.2107,155.4988,155.9084,29714.0
2022-12-12 09:50:00,159.75,160.18,159.65,160.11,17592.0,155.7816,156.2009,155.6841,156.1327,17592.0
2022-12-12 10:00:00,160.0,160.12,159.8,160.1,26167.0,156.0254,156.1424,155.8304,156.1229,26167.0
2022-12-12 10:10:00,160.02,160.46,159.9,160.08,11743.0,156.0449,156.474,155.9279,156.1034,11743.0
2022-12-12 10:20:00,160.09,160.86,160.08,160.84,63817.0,156.1132,156.864,156.1034,156.8445,63817.0
2022-12-12 10:30:00,160.89,161.48,160.89,161.25,17260.0,156.8933,157.4686,156.8933,157.2443,17260.0
2022-12-12 10:40:00,161.17,161.5,160.92,161.38,17943.0,157.1663,157.4881,156.9225,157.3711,17943.0
2022-12-12 10:50:00,161.3,161.66,161.25,161.66,11371.0,157.2931,157.6442,157.2443,157.6442,11371.0
2022-12-12 11:00:00,161.62,162.25,161.46,162.25,18702.0,157.6051,158.2195,157.4491,158.2195,18702.0
2022-12-12 11:10:00,162.22,162.32,161.97,162.26,22566.0,158.1902,158.2878,157.9465,158.2293,22566.0
2022-12-12 11:20:00,162.28,162.45,162.25,162.44,9122.0,158.2488,158.4145,158.2195,158.4048,9122.0
2022-12-12 11:30:00,162.46,162.47,162.13,162.32,10312.0,158.4243,158.434,158.1025,158.2878,10312.0
2022-12-12 11:40:00,162.35,162.44,162.24,162.27,11733.0,158.317,158.4048,158.2097,158.239,11733.0
2022-12-12 11:50:00,162.22,162.5,162.17,162.48,10097.0,158.1902,158.4633,158.1415,158.4438,10097.0
2022-12-12 12:00:00,162.51,162.67,162.31,162.33,13727.0,158.473,158.6291,158.278,158.2975,13727.0
2022-12-12 12:10:00,162.36,162.5,162.27,162.47,11382.0,158.3268,158.4633,158.239,158.434,11382.0
2022-12-12 12:20:00,162.46,162.48,162.11,162.32,9237.0,158.4243,158.4438,158.083,158.2878,9237.0
2022-12-12 12:30:00,162.31,162.33,162.0,162.32,7542.0,158.278,158.2975,157.9757,158.2878,7542.0
2022-12-12 12:40:00,162.38,162.38,162.16,162.3,9838.0,158.3463,158.3463,158.1317,158.2683,9838.0
2022-12-12 12:50:00,162.25,162.53,162.25,162.41,8319.0,158.2195,158.4925,158.2195,158.3755,8319.0
2022-12-12 13:00:00,162.4,162.56,162.15,162.24,21684.0,158.3658,158.5218,158.122,158.2097,21684.0
2022-12-12 13:10:00,162.21,162.21,161.78,162.04,8354.0,158.1805,158.1805,157.7612,158.0147,8354.0
2022-12-12 13:20:00,162.05,162.13,161.88,162.0,17043.0,158.0245,158.1025,157.8587,157.9757,17043.0
2022-12-12 13:30:00,162.03,162.3,162.01,162.28,6292.0,158.005,158.2683,157.9855,158.2488,6292.0
2022-12-12 13:40:00,162.28,162.34,162.07,162.16,8700.0,158.2488,158.3073,158.044,158.1317,8700.0
2022-12-12 13:50:00,162.19,162.23,162.0,162.14,11187.0,158.161,158.2,157.9757,158.1122,11187.0
2022-12-12 14:00:00,162.12,162.16,161.98,162.01,10394.0,158.0927,158.1317,157.9562,157.9855,10394.0
2022-12-12 14:10:00,162.05,162.07,161.84,161.84,10496.0,158.0245,158.044,157.8197,157.8197,10496.0
2022-12-12 14:20:00,161.84,161.9,161.75,161.79,9632.0,157.8197,157.8782,157.7319,157.7709,9632.0
2022-12-12 14:30:00,161.76,161.95,161.74,161.81,16484.0,157.7417,157.927,157.7222,157.7904,16484.0
2022-12-12 14:40:00,161.82,162.07,161.82,162.07,13397.0,157.8002,158.044,157.8002,158.044,13397.0
2022-12-12 14:50:00,162.11,162.54,162.09,162.46,13567.0,158.083,158.5023,158.0635,158.4243,13567.0
2022-12-12 15:00:00,162.47,162.79,162.46,162.78,13144.0,158.434,158.7461,158.4243,158.7363,13144.0
2022-12-12 15:10:00,162.78,162.93,162.71,162.72,13266.0,158.7363,158.8826,158.6681,158.6778,13266.0
2022-12-12 15:20:00,162.74,162.97,162.58,162.92,16459.0,158.6973,158.9216,158.5413,158.8729,16459.0
2022-12-12 15:30:00,162.92,163.11,162.87,163.06,26533.0,158.8729,159.0581,158.8241,159.0094,26533.0
2022-12-12 15:40:00,163.06,163.2,162.58,162.58,32141.0,159.0094,159.1459,158.5413,158.5413,32141.0
2022-12-12 15:50:00,162.56,163.21,162.43,163.16,97142.0,158.5218,159.1557,158.395,159.1069,97142.0
2022-12-13 09:30:00,168.73,169.05,166.4,166.72,71682.0,164.5385,164.8506,162.2664,162.5785,71682.0
2022-12-13 09:40:00,166.63,167.06,165.89,166.43,32477.0,162.4907,162.91,161.7691,162.2957,32477.0
2022-12-13 09:50:00,166.32,166.98,166.12,166.81,30388.0,162.1884,162.832,161.9934,162.6662,30388.0
2022-12-13 10:00:00,166.81,167.26,166.43,166.5,66127.0,162.6662,163.105,162.2957,162.3639,66127.0
2022-12-13 10:10:00,166.48,166.5,164.92,165.07,21346.0,162.3444,162.3639,160.8232,160.9694,21346.0
2022-12-13 10:20:00,164.98,165.05,164.15,164.71,19447.0,160.8817,160.9499,160.0723,160.6184,19447.0
2022-12-13 10:30:00,164.76,164.86,164.2,164.25,27514.0,160.6671,160.7647,160.1211,160.1698,27514.0
2022-12-13 10:40:00,164.21,164.37,163.84,163.84,15404.0,160.1308,160.2868,159.77,159.77,15404.0
2022-12-13 10:50:00,163.87,164.34,163.71,164.12,13886.0,159.7993,160.2576,159.6432,160.043,13886.0
2022-12-13 11:00:00,164.12,164.24,163.87,164.04,25617.0,160.043,160.1601,159.7993,159.965,25617.0
2022-12-13 11:10:00,164.03,164.29,163.89,163.9,16066.0,159.9553,160.2088,159.8188,159.8285,16066.0
2022-12-13 11:20:00,163.87,164.24,163.6,164.24,16405.0,159.7993,160.1601,159.536,160.1601,16405.0
2022-12-13 11:30:00,164.24,164.76,164.23,164.59,15957.0,160.1601,160.6671,160.1503,160.5014,15957.0
2022-12-13 11:40:00,164.56,164.74,163.91,164.21,13269.0,160.4721,160.6476,159.8383,160.1308,13269.0
2022-12-13 11:50:00,164.25,164.26,163.47,163.69,12552.0,160.1698,160.1796,159.4092,159.6237,12552.0
2022-12-13 12:00:00,163.83,164.13,163.71,163.97,14499.0,159.7602,160.0528,159.6432,159.8968,14499.0
2022-12-13 12:10:00,163.96,163.96,162.89,162.89,18827.0,159.887,159.887,158.8436,158.8436,18827.0
2022-12-13 12:20:00,162.93,163.33,162.88,163.24,10479.0,158.8826,159.2727,158.8338,159.1849,10479.0
2022-12-13 12:30:00,163.24,163.43,162.89,163.21,14695.0,159.1849,159.3702,158.8436,159.1557,14695.0
2022-12-13 12:40:00,163.23,163.24,162.7,162.72,10436.0,159.1752,159.1849,158.6583,158.6778,10436.0
2022-12-13 12:50:00,162.71,162.83,162.5,162.57,11249.0,158.6681,158.7851,158.4633,158.5315,11249.0
2022-12-13 13:00:00,162.57,163.04,162.57,162.71,18873.0,158.5315,158.9899,158.5315,158.6681,18873.0
2022-12-13 13:10:00,162.74,163.47,162.74,163.45,12826.0,158.6973,159.4092,158.6973,159.3897,12826.0
2022-12-13 13:20:00,163.49,163.5,162.93,162.99,15299.0,159.4287,159.4384,158.8826,158.9411,15299.0
2022-12-13 13:30:00,163.0,163.41,163.0,163.26,12392.0,158.9509,159.3507,158.9509,159.2044,12392.0
2022-12-13 13:40:00,163.26,163.6,163.14,163.14,15472.0,159.2044,159.536,159.0874,159.0874,15472.0
2022-12-13 13:50:00,163.09,163.14,162.74,163.11,11505.0,159.0386,159.0874,158.6973,159.0581,11505.0
2022-12-13 14:00:00,163.13,163.28,162.93,163.01,12719.0,159.0776,159.2239,158.8826,158.9606,12719.0
2022-12-13 14:10:00,162.96,163.02,162.71,162.72,8441.0,158.9119,158.9704,158.6681,158.6778,8441.0
2022-12-13 14:20:00,162.73,162.98,162.63,162.93,10657.0,158.6876,158.9314,158.5901,158.8826,10657.0
2022-12-13 14:30:00,162.92,163.15,162.88,163.15,9594.0,158.8729,159.0971,158.8338,159.0971,9594.0
2022-12-13 14:40:00,163.14,163.61,163.07,163.56,16077.0,159.0874,159.5457,159.0191,159.497,16077.0
2022-12-13 14:50:00,163.49,163.5,162.73,162.82,11093.0,159.4287,159.4384,158.6876,158.7753,11093.0
2022-12-13 15:00:00,162.81,162.81,162.27,162.43,10993.0,158.7656,158.7656,158.239,158.395,10993.0
2022-12-13 15:10:00,162.4,162.72,162.22,162.66,16438.0,158.3658,158.6778,158.1902,158.6193,16438.0
2022-12-13 15:20:00,162.65,163.07,162.54,163.05,17586.0,158.6096,159.0191,158.5023,158.9996,17586.0
2022-12-13 15:30:00,163.06,163.38,162.8,162.81,21418.0,159.0094,159.3214,158.7558,158.7656,21418.0
2022-12-13 15:40:00,162.8,163.32,162.71,162.94,34332.0,158.7558,159.2629,158.6681,158.8924,34332.0
2022-12-13 15:50:00,163.0,163.26,162.82,163.12,186021.0,158.9509,159.2044,158.7753,159.0679,186021.0
2022-12-14 09:30:00,161.25,163.37,161.25,163.16,44131.0,157.2443,159.3117,157.2443,159.1069,44131.0
2022-12-14 09:40:00,163.16,163.35,162.67,162.87,37841.0,159.1069,159.2922,158.6291,158.8241,37841.0
2022-12-14 09:50:00,162.92,163.01,162.01,162.34,21403.0,158.8729,158.9606,157.9855,158.3073,21403.0
2022-12-14 10:00:00,162.3,162.38,161.28,161.28,33123.0,158.2683,158.3463,157.2736,157.2736,33123.0
2022-12-14 10:10:00,161.35,162.16,161.21,161.92,32550.0,157.3419,158.1317,157.2053,157.8977,32550.0
2022-12-14 10:20:00,161.88,162.0,161.19,161.47,17479.0,157.8587,157.9757,157.1858,157.4589,17479.0
2022-12-14 10:30:00,161.53,161.54,160.93,160.97,66317.0,157.5174,157.5271,156.9323,156.9713,66317.0
2022-12-14 10:40:00,160.88,161.34,160.85,161.22,17936.0,156.8835,157.3321,156.8543,157.2151,17936.0
2022-12-14 10:50:00,161.17,161.49,161.08,161.17,12296.0,157.1663,157.4784,157.0786,157.1663,12296.0
2022-12-14 11:00:00,161.25,161.68,161.2,161.4,12866.0,157.2443,157.6637,157.1956,157.3906,12866.0
2022-12-14 11:10:00,161.37,161.81,161.32,161.46,14935.0,157.3614,157.7904,157.3126,157.4491,14935.0
2022-12-14 11:20:00,161.44,162.07,161.43,161.96,19548.0,157.4296,158.044,157.4199,157.9367,19548.0
2022-12-14 11:30:00,161.97,162.05,161.78,161.89,16252.0,157.9465,158.0245,157.7612,157.8684,16252.0
2022-12-14 11:40:00,161.9,162.13,161.61,161.69,10905.0,157.8782,158.1025,157.5954,157.6734,10905.0
2022-12-14 11:50:00,161.67,161.81,161.19,161.42,40554.0,157.6539,157.7904,157.1858,157.4101,40554.0
2022-12-14 12:00:00,161.38,161.79,161.36,161.79,15328.0,157.3711,157.7709,157.3516,157.7709,15328.0
2022-12-14 12:10:00,161.8,161.85,161.61,161.72,10865.0,157.7807,157.8294,157.5954,157.7027,10865.0
2022-12-14 12:20:00,161.69,161.86,161.31,161.34,15671.0,157.6734,157.8392,157.3028,157.3321,15671.0
2022-12-14 12:30:00,161.34,161.61,161.21,161.51,13641.0,157.3321,157.5954,157.2053,157.4979,13641.0
2022-12-14 12:40:00,161.51,161.53,161.27,161.34,11355.0,157.4979,157.5174,157.2638,157.3321,11355.0
2022-12-14 12:50:00,161.33,161.51,161.24,161.24,11460.0,157.3224,157.4979,157.2346,157.2346,11460.0
2022-12-14 13:00:00,161.21,161.42,161.2,161.27,16526.0,157.2053,157.4101,157.1956,157.2638,16526.0
2022-12-14 13:10:00,161.34,161.34,161.18,161.24,11588.0,157.3321,157.3321,157.1761,157.2346,11588.0
2022-12-14 13:20:00,161.28,161.37,161.07,161.1,8709.0,157.2736,157.3614,157.0688,157.0981,8709.0
2022-12-14 13:30:00,161.13,161.58,161.12,161.5,11138.0,157.1273,157.5661,157.1176,157.4881,11138.0
2022-12-14 13:40:00,161.59,161.92,161.54,161.59,10961.0,157.5759,157.8977,157.5271,157.5759,10961.0
2022-12-14 13:50:00,161.58,161.6,161.18,161.25,21267.0,157.5661,157.5856,157.1761,157.2443,21267.0
2022-12-14 14:00:00,161.18,161.18,158.02,158.37,58877.0,157.1761,157.1761,154.0946,154.4359,58877.0
2022-12-14 14:10:00,158.47,159.41,158.33,159.08,43598.0,154.5334,155.45,154.3969,155.1282,43598.0
2022-12-14 14:20:00,159.07,159.22,158.58,158.8,24598.0,155.1185,155.2648,154.6407,154.8552,24598.0
2022-12-14 14:30:00,158.65,158.98,157.43,158.16,40418.0,154.7089,155.0307,153.5192,154.2311,40418.0
2022-12-14 14:40:00,158.07,159.32,157.98,158.77,36659.0,154.1433,155.3623,154.0556,154.8259,36659.0
2022-12-14 14:50:00,158.82,159.05,158.14,158.72,28685.0,154.8747,155.099,154.2116,154.7772,28685.0
2022-12-14 15:00:00,158.72,159.91,158.63,159.74,41864.0,154.7772,155.9376,154.6894,155.7719,41864.0
2022-12-14 15:10:00,159.89,160.95,159.72,160.03,33451.0,155.9181,156.9518,155.7523,156.0546,33451.0
2022-12-14 15:20:00,160.15,160.19,159.01,159.01,40020.0,156.1717,156.2107,155.06,155.06,40020.0
2022-12-14 15:30:00,159.0,159.07,158.55,158.89,80952.0,155.0502,155.1185,154.6114,154.943,80952.0
2022-12-14 15:40:00,158.89,159.59,158.89,159.48,57400.0,154.943,155.6256,154.943,155.5183,57400.0
2022-12-14 15:50:00,159.56,159.91,159.28,159.32,140262.0,155.5963,155.9376,155.3233,155.3623,140262.0
2022-12-15 09:30:00,155.88,157.05,154.02,154.8,114724.0,152.0077,153.1487,150.1939,150.9546,114724.0
2022-12-15 09:40:00,154.88,155.23,154.11,154.65,47338.0,151.0326,151.3739,150.2817,150.8083,47338.0
2022-12-15 09:50:00,154.77,155.08,154.13,154.25,68139.0,150.9253,151.2276,150.3012,150.4182,68139.0
2022-12-15 10:00:00,154.22,154.22,153.43,153.91,61606.0,150.389,150.389,149.6186,150.0867,61606.0
2022-12-15 10:10:00,153.88,153.94,153.21,153.72,32268.0,150.0574,150.1159,149.4041,149.9014,32268.0
2022-12-15 10:20:00,153.72,154.14,153.45,154.14,37029.0,149.9014,150.311,149.6381,150.311,37029.0
2022-12-15 10:30:00,154.12,154.44,153.9,154.35,38267.0,150.2915,150.6035,150.0769,150.5157,38267.0
2022-12-15 10:40:00,154.39,154.6,154.2,154.25,20476.0,150.5548,150.7595,150.3695,150.4182,20476.0
2022-12-15 10:50:00,154.3,154.55,154.03,154.51,27123.0,150.467,150.7108,150.2037,150.6718,27123.0
2022-12-15 11:00:00,154.47,154.94,154.43,154.94,44366.0,150.6328,151.0911,150.5938,151.0911,44366.0
2022-12-15 11:10:00,154.89,155.14,154.43,155.14,86162.0,151.0423,151.2861,150.5938,151.2861,86162.0
2022-12-15 11:20:00,155.15,155.53,155.07,155.49,39954.0,151.2959,151.6664,151.2179,151.6274,39954.0
2022-12-15 11:30:00,155.46,155.57,154.98,155.29,24965.0,151.5982,151.7054,151.1301,151.4324,24965.0
2022-12-15 11:40:00,155.31,155.39,155.16,155.22,13888.0,151.4519,151.5299,151.3056,151.3641,13888.0
2022-12-15 11:50:00,155.15,155.35,155.0,155.31,43798.0,151.2959,151.4909,151.1496,151.4519,43798.0
2022-12-15 12:00:00,155.34,155.53,155.08,155.11,9778.0,151.4812,151.6664,151.2276,151.2569,9778.0
2022-12-15 12:10:00,155.11,155.54,154.98,155.43,14660.0,151.2569,151.6762,151.1301,151.5689,14660.0
2022-12-15 12:20:00,155.4,155.53,155.11,155.48,13386.0,151.5397,151.6664,151.2569,151.6177,13386.0
2022-12-15 12:30:00,155.49,156.11,155.44,156.01,10275.0,151.6274,152.232,151.5787,152.1345,10275.0
2022-12-15 12:40:00,156.03,156.22,156.01,156.05,10571.0,152.154,152.3393,152.1345,152.1735,10571.0
2022-12-15 12:50:00,156.05,156.08,155.77,155.86,13244.0,152.1735,152.2028,151.9005,151.9882,13244.0
2022-12-15 13:00:00,155.81,155.82,155.38,155.45,13387.0,151.9395,151.9492,151.5202,151.5884,13387.0
2022-12-15 13:10:00,155.46,155.63,155.39,155.41,10062.0,151.5982,151.7639,151.5299,151.5494,10062.0
2022-12-15 13:20:00,155.41,155.41,155.11,155.36,11470.0,151.5494,151.5494,151.2569,151.5007,11470.0
2022-12-15 13:30:00,155.36,155.56,155.1,155.47,15995.0,151.5007,151.6957,151.2471,151.6079,15995.0
2022-12-15 13:40:00,155.49,155.6,155.38,155.38,6446.0,151.6274,151.7347,151.5202,151.5202,6446.0
2022-12-15 13:50:00,155.42,155.44,155.31,155.41,11996.0,151.5592,151.5787,151.4519,151.5494,11996.0
2022-12-15 14:00:00,155.39,155.42,155.15,155.17,7261.0,151.5299,151.5592,151.2959,151.3154,7261.0
2022-12-15 14:10:00,155.13,155.64,155.12,155.59,14516.0,151.2764,151.7737,151.2666,151.7249,14516.0
2022-12-15 14:20:00,155.59,155.59,155.29,155.42,18689.0,151.7249,151.7249,151.4324,151.5592,18689.0
2022-12-15 14:30:00,155.45,155.83,155.41,155.66,20782.0,151.5884,151.959,151.5494,151.7932,20782.0
2022-12-15 14:40:00,155.68,155.93,155.64,155.77,21940.0,151.8127,152.0565,151.7737,151.9005,21940.0
2022-12-15 14:50:00,155.79,156.1,155.65,156.08,17998.0,151.92,152.2223,151.7835,152.2028,17998.0
2022-12-15 15:00:00,156.11,156.27,155.92,156.16,18776.0,152.232,152.388,152.0467,152.2808,18776.0
2022-12-15 15:10:00,156.16,156.16,155.7,155.77,29198.0,152.2808,152.2808,151.8322,151.9005,29198.0
2022-12-15 15:20:00,155.72,156.22,155.69,156.2,33047.0,151.8517,152.3393,151.8225,152.3198,33047.0
2022-12-15 15:30:00,156.2,156.23,155.73,155.75,29871.0,152.3198,152.349,151.8615,151.881,29871.0
2022-12-15 15:40:00,155.77,155.8,155.32,155.44,58496.0,151.9005,151.9297,151.4616,151.5787,58496.0
2022-12-15 15:50:00,155.41,155.48,155.05,155.41,170509.0,151.5494,151.6177,151.1984,151.5494,170509.0
2022-12-16 09:30:00,153.91,154.76,153.8,154.66,318377.0,150.0867,150.9156,149.9794,150.818,318377.0
2022-12-16 09:40:00,154.73,154.74,153.83,154.54,34291.0,150.8863,150.8961,150.0087,150.701,34291.0
2022-12-16 09:50:00,154.67,154.8,154.12,154.13,15407.0,150.8278,150.9546,150.2915,150.3012,15407.0
2022-12-16 10:00:00,154.15,154.15,152.93,153.03,33229.0,150.3207,150.3207,149.131,149.2285,33229.0
2022-12-16 10:10:00,152.98,153.05,152.44,153.05,36140.0,149.1798,149.248,148.6532,149.248,36140.0
2022-12-16 10:20:00,153.1,153.48,152.83,153.23,24488.0,149.2968,149.6674,149.0335,149.4236,24488.0
2022-12-16 10:30:00,153.22,153.58,153.04,153.55,25910.0,149.4138,149.7649,149.2383,149.7356,25910.0
2022-12-16 10:40:00,153.56,153.91,153.39,153.66,24426.0,149.7454,150.0867,149.5796,149.8429,24426.0
2022-12-16 10:50:00,153.6,153.61,153.25,153.34,15074.0,149.7844,149.7941,149.4431,149.5308,15074.0
2022-12-16 11:00:00,153.42,153.48,153.23,153.37,15849.0,149.6088,149.6674,149.4236,149.5601,15849.0
2022-12-16 11:10:00,153.34,153.77,153.08,153.65,21086.0,149.5308,149.9502,149.2773,149.8331,21086.0
2022-12-16 11:20:00,153.62,153.63,153.2,153.2,11276.0,149.8039,149.8136,149.3943,149.3943,11276.0
2022-12-16 11:30:00,153.23,153.65,153.23,153.55,15462.0,149.4236,149.8331,149.4236,149.7356,15462.0
2022-12-16 11:40:00,153.54,153.54,152.82,152.88,14533.0,149.7259,149.7259,149.0238,149.0823,14533.0
2022-12-16 11:50:00,152.85,152.91,152.66,152.66,19012.0,149.053,149.1115,148.8677,148.8677,19012.0
2022-12-16 12:00:00,152.72,152.78,152.62,152.74,13836.0,148.9262,148.9847,148.8287,148.9457,13836.0
2022-12-16 12:10:00,152.81,153.38,152.79,153.38,12500.0,149.014,149.5698,148.9945,149.5698,12500.0
2022-12-16 12:20:00,153.41,153.58,153.3,153.58,16582.0,149.5991,149.7649,149.4918,149.7649,16582.0
2022-12-16 12:30:00,153.58,153.99,153.53,153.96,10984.0,149.7649,150.1647,149.7161,150.1354,10984.0
2022-12-16 12:40:00,153.9,153.9,153.53,153.58,7396.0,150.0769,150.0769,149.7161,149.7649,7396.0
2022-12-16 12:50:00,153.59,153.66,153.23,153.31,11504.0,149.7746,149.8429,149.4236,149.5016,11504.0
2022-12-16 13:00:00,153.33,153.36,153.01,153.05,20230.0,149.5211,149.5503,149.209,149.248,20230.0
2022-12-16 13:10:00,153.0,153.0,152.73,152.9,13344.0,149.1993,149.1993,148.936,149.1018,13344.0
2022-12-16 13:20:00,152.84,153.06,152.78,152.93,15095.0,149.0433,149.2578,148.9847,149.131,15095.0
2022-12-16 13:30:00,152.96,153.26,152.9,153.14,10091.0,149.1603,149.4528,149.1018,149.3358,10091.0
2022-12-16 13:40:00,153.13,153.35,153.13,153.33,9808.0,149.3261,149.5406,149.3261,149.5211,9808.0
2022-12-16 13:50:00,153.32,153.32,153.07,153.19,13190.0,149.5113,149.5113,149.2675,149.3846,13190.0
2022-12-16 14:00:00,153.18,153.2,153.03,153.2,11315.0,149.3748,149.3943,149.2285,149.3943,11315.0
2022-12-16 14:10:00,153.17,153.51,153.17,153.39,17744.0,149.3651,149.6966,149.3651,149.5796,17744.0
2022-12-16 14:20:00,153.38,153.38,152.86,153.03,28419.0,149.5698,149.5698,149.0628,149.2285,28419.0
2022-12-16 14:30:00,153.0,153.3,152.85,153.28,13772.0,149.1993,149.4918,149.053,149.4723,13772.0
2022-12-16 14:40:00,153.3,153.35,153.06,153.07,12400.0,149.4918,149.5406,149.2578,149.2675,12400.0
2022-12-16 14:50:00,153.09,153.75,153.08,153.68,16537.0,149.287,149.9306,149.2773,149.8624,16537.0
2022-12-16 15:00:00,153.67,153.81,153.28,153.38,21906.0,149.8526,149.9892,149.4723,149.5698,21906.0
2022-12-16 15:10:00,153.35,153.91,153.34,153.71,29172.0,149.5406,150.0867,149.5308,149.8916,29172.0
2022-12-16 15:20:00,153.69,153.98,153.65,153.91,30938.0,149.8721,150.1549,149.8331,150.0867,30938.0
2022-12-16 15:30:00,153.94,154.23,153.84,153.88,47441.0,150.1159,150.3987,150.0184,150.0574,47441.0
2022-12-16 15:40:00,153.89,153.97,153.61,153.72,53291.0,150.0672,150.1452,149.7941,149.9014,53291.0
2022-12-16 15:50:00,153.71,153.91,153.04,153.78,250474.0,149.8916,150.0867,149.2383,149.9599,250474.0
2022-12-19 09:30:00,154.07,154.38,152.57,152.78,35149.0,150.2427,150.545,148.78,148.9847,35149.0
2022-12-19 09:40:00,152.83,152.83,152.09,152.24,25080.0,149.0335,149.0335,148.3119,148.4582,25080.0
2022-12-19 09:50:00,152.22,152.43,152.07,152.35,22855.0,148.4387,148.6434,148.2924,148.5654,22855.0
2022-12-19 10:00:00,152.27,152.54,152.16,152.29,18951.0,148.4874,148.7507,148.3801,148.5069,18951.0
2022-12-19 10:10:00,152.25,153.03,152.25,153.03,24614.0,148.4679,149.2285,148.4679,149.2285,24614.0
2022-12-19 10:20:00,152.95,153.15,152.73,152.74,27905.0,149.1505,149.3456,148.936,148.9457,27905.0
2022-12-19 10:30:00,152.75,153.09,152.49,152.6,23821.0,148.9555,149.287,148.7019,148.8092,23821.0
2022-12-19 10:40:00,152.59,152.59,152.25,152.4,15175.0,148.7995,148.7995,148.4679,148.6142,15175.0
2022-12-19 10:50:00,152.42,152.56,151.89,152.12,33871.0,148.6337,148.7702,148.1169,148.3411,33871.0
2022-12-19 11:00:00,152.11,152.16,151.84,152.04,23046.0,148.3314,148.3801,148.0681,148.2631,23046.0
2022-12-19 11:10:00,152.03,152.47,152.03,152.46,15822.0,148.2534,148.6824,148.2534,148.6727,15822.0
2022-12-19 11:20:00,152.46,152.63,152.4,152.55,15184.0,148.6727,148.8385,148.6142,148.7605,15184.0
2022-12-19 11:30:00,152.53,152.56,152.0,152.01,17847.0,148.741,148.7702,148.2241,148.2339,17847.0
2022-12-19 11:40:00,152.05,152.28,151.94,152.21,16468.0,148.2729,148.4972,148.1656,148.4289,16468.0
2022-12-19 11:50:00,152.23,152.27,151.85,151.86,14172.0,148.4484,148.4874,148.0778,148.0876,14172.0
2022-12-19 12:00:00,151.89,152.15,151.88,152.15,8448.0,148.1169,148.3704,148.1071,148.3704,8448.0
2022-12-19 12:10:00,152.14,152.47,152.14,152.33,15674.0,148.3606,148.6824,148.3606,148.5459,15674.0
2022-12-19 12:20:00,152.33,152.43,152.21,152.42,11567.0,148.5459,148.6434,148.4289,148.6337,11567.0
2022-12-19 12:30:00,152.42,152.54,152.22,152.43,14109.0,148.6337,148.7507,148.4387,148.6434,14109.0
2022-12-19 12:40:00,152.45,152.55,152.36,152.44,8041.0,148.6629,148.7605,148.5752,148.6532,8041.0
2022-12-19 12:50:00,152.44,152.64,152.14,152.15,21210.0,148.6532,148.8482,148.3606,148.3704,21210.0
2022-12-19 13:00:00,152.16,152.45,152.14,152.18,9254.0,148.3801,148.6629,148.3606,148.3997,9254.0
2022-12-19 13:10:00,152.21,152.43,152.2,152.34,11709.0,148.4289,148.6434,148.4192,148.5557,11709.0
2022-12-19 13:20:00,152.35,152.4,152.03,152.09,10286.0,148.5654,148.6142,148.2534,148.3119,10286.0
2022-12-19 13:30:00,152.06,152.1,151.77,151.86,10102.0,148.2826,148.3216,147.9998,148.0876,10102.0
2022-12-19 13:40:00,151.86,151.86,151.43,151.54,10494.0,148.0876,148.0876,147.6683,147.7755,10494.0
2022-12-19 13:50:00,151.48,151.67,151.47,151.56,8822.0,147.717,147.9023,147.7073,147.7951,8822.0
2022-12-19 14:00:00,151.56,151.57,151.12,151.31,17356.0,147.7951,147.8048,147.366,147.5513,17356.0
2022-12-19 14:10:00,151.33,151.4,150.99,151.06,15896.0,147.5708,147.639,147.2392,147.3075,15896.0
2022-12-19 14:20:00,151.07,151.19,150.82,150.88,10702.0,147.3172,147.4342,147.0734,147.1319,10702.0
2022-12-19 14:30:00,150.84,151.23,150.83,151.18,25035.0,147.0929,147.4732,147.0832,147.4245,25035.0
2022-12-19 14:40:00,151.16,151.16,150.83,150.83,16704.0,147.405,147.405,147.0832,147.0832,16704.0
2022-12-19 14:50:00,150.79,151.0,150.64,151.0,19931.0,147.0442,147.249,146.8979,147.249,19931.0
2022-12-19 15:00:00,150.98,151.06,150.55,150.6,19235.0,147.2295,147.3075,146.8101,146.8589,19235.0
2022-12-19 15:10:00,150.61,150.86,150.52,150.86,18333.0,146.8687,147.1124,146.7809,147.1124,18333.0
2022-12-19 15:20:00,150.87,151.19,150.85,151.14,19204.0,147.1222,147.4342,147.1027,147.3855,19204.0
2022-12-19 15:30:00,151.14,151.34,151.08,151.08,29398.0,147.3855,147.5805,147.327,147.327,29398.0
2022-12-19 15:40:00,151.09,151.26,150.8,151.07,50054.0,147.3367,147.5025,147.0539,147.3172,50054.0
2022-12-19 15:50:00,151.08,151.56,150.99,151.37,104654.0,147.327,147.7951,147.2392,147.6098,104654.0
2022-12-20 09:30:00,150.9,152.25,150.9,152.03,28167.0,147.1514,148.4679,147.1514,148.2534,28167.0
2022-12-20 09:40:00,151.95,151.95,150.6,150.7,21879.0,148.1754,148.1754,146.8589,146.9564,21879.0
2022-12-20 09:50:00,150.65,150.87,150.4,150.84,16849.0,146.9077,147.1222,146.6639,147.0929,16849.0
2022-12-20 10:00:00,150.8,151.12,150.55,150.55,16616.0,147.0539,147.366,146.8101,146.8101,16616.0
2022-12-20 10:10:00,150.5,150.97,150.21,150.97,25848.0,146.7614,147.2197,146.4786,147.2197,25848.0
2022-12-20 10:20:00,151.04,151.45,151.03,151.4,12958.0,147.288,147.6878,147.2782,147.639,12958.0
2022-12-20 10:30:00,151.5,151.9,151.39,151.74,11916.0,147.7365,148.1266,147.6293,147.9706,11916.0
2022-12-20 10:40:00,151.75,151.95,151.7,151.83,11048.0,147.9803,148.1754,147.9316,148.0583,11048.0
2022-12-20 10:50:00,151.76,151.76,151.34,151.34,19709.0,147.9901,147.9901,147.5805,147.5805,19709.0
2022-12-20 11:00:00,151.38,151.68,151.33,151.61,14096.0,147.6195,147.9121,147.5708,147.8438,14096.0
2022-12-20 11:10:00,151.52,151.52,150.82,150.94,13386.0,147.756,147.756,147.0734,147.1905,13386.0
2022-12-20 11:20:00,150.95,151.22,150.9,151.08,9863.0,147.2002,147.4635,147.1514,147.327,9863.0
2022-12-20 11:30:00,151.04,151.09,150.66,150.71,12227.0,147.288,147.3367,146.9174,146.9662,12227.0
2022-12-20 11:40:00,150.68,150.68,150.42,150.63,7856.0,146.9369,146.9369,146.6834,146.8882,7856.0
2022-12-20 11:50:00,150.59,150.81,150.41,150.74,12431.0,146.8491,147.0637,146.6736,146.9954,12431.0
2022-12-20 12:00:00,150.87,150.97,150.72,150.9,15106.0,147.1222,147.2197,146.9759,147.1514,15106.0
2022-12-20 12:10:00,150.9,151.0,150.7,150.74,7665.0,147.1514,147.249,146.9564,146.9954,7665.0
2022-12-20 12:20:00,150.73,150.92,150.65,150.7,9989.0,146.9857,147.171,146.9077,146.9564,9989.0
2022-12-20 12:30:00,150.68,150.7,150.22,150.25,14032.0,146.9369,146.9564,146.4883,146.5176,14032.0
2022-12-20 12:40:00,150.3,150.42,150.28,150.42,9498.0,146.5664,146.6834,146.5468,146.6834,9498.0
2022-12-20 12:50:00,150.38,150.53,150.31,150.53,15099.0,146.6444,146.7906,146.5761,146.7906,15099.0
2022-12-20 13:00:00,150.56,150.85,150.54,150.81,9124.0,146.8199,147.1027,146.8004,147.0637,9124.0
2022-12-20 13:10:00,150.76,150.86,150.56,150.79,12873.0,147.0149,147.1124,146.8199,147.0442,12873.0
2022-12-20 13:20:00,150.75,151.05,150.74,150.93,19265.0,147.0052,147.2977,146.9954,147.1807,19265.0
2022-12-20 13:30:00,150.95,151.19,150.95,151.03,11567.0,147.2002,147.4342,147.2002,147.2782,11567.0
2022-12-20 13:40:00,151.03,151.03,150.45,150.54,31133.0,147.2782,147.2782,146.7126,146.8004,31133.0
2022-12-20 13:50:00,150.53,150.69,150.43,150.6,10179.0,146.7906,146.9467,146.6931,146.8589,10179.0
2022-12-20 14:00:00,150.59,150.73,150.47,150.69,9917.0,146.8491,146.9857,146.7321,146.9467,9917.0
2022-12-20 14:10:00,150.71,150.93,150.71,150.76,6003.0,146.9662,147.1807,146.9662,147.0149,6003.0
2022-12-20 14:20:00,150.76,150.76,150.6,150.71,26787.0,147.0149,147.0149,146.8589,146.9662,26787.0
2022-12-20 14:30:00,150.7,150.78,150.44,150.45,20584.0,146.9564,147.0344,146.7029,146.7126,20584.0
2022-12-20 14:40:00,150.48,150.49,150.27,150.39,13227.0,146.7419,146.7516,146.5371,146.6541,13227.0
2022-12-20 14:50:00,150.44,150.69,150.33,150.69,11020.0,146.7029,146.9467,146.5956,146.9467,11020.0
2022-12-20 15:00:00,150.72,150.74,150.35,150.4,20840.0,146.9759,146.9954,146.6151,146.6639,20840.0
2022-12-20 15:10:00,150.39,150.49,150.12,150.12,23225.0,146.6541,146.7516,146.3908,146.3908,23225.0
2022-12-20 15:20:00,150.18,150.65,150.17,150.57,29293.0,146.4493,146.9077,146.4396,146.8296,29293.0
2022-12-20 15:30:00,150.57,150.82,150.38,150.82,45185.0,146.8296,147.0734,146.6444,147.0734,45185.0
2022-12-20 15:40:00,150.8,150.86,150.61,150.85,46007.0,147.0539,147.1124,146.8687,147.1027,46007.0
2022-12-20 15:50:00,150.82,150.82,150.27,150.42,156295.0,147.0734,147.0734,146.5371,146.6834,156295.0
2022-12-21 09:30:00,151.12,152.09,150.01,150.09,54360.0,147.366,148.3119,146.2836,146.3616,54360.0
2022-12-21 09:40:00,150.15,150.15,148.07,148.31,65930.0,146.4201,146.4201,144.3917,144.6258,65930.0
2022-12-21 09:50:00,148.26,148.75,147.92,147.97,64654.0,144.577,145.0549,144.2455,144.2942,64654.0
2022-12-21 10:00:00,147.97,148.38,147.75,148.38,63153.0,144.2942,144.694,144.0797,144.694,63153.0
2022-12-21 10:10:00,148.4,148.47,147.9,148.47,60679.0,144.7136,144.7818,144.226,144.7818,60679.0
2022-12-21 10:20:00,148.46,149.31,148.42,149.01,38437.0,144.7721,145.6009,144.7331,145.3084,38437.0
2022-12-21 10:30:00,149.11,150.06,148.91,150.06,60102.0,145.4059,146.3323,145.2109,146.3323,60102.0
2022-12-21 10:40:00,150.07,150.21,149.67,149.7,26467.0,146.3421,146.4786,145.952,145.9813,26467.0
2022-12-21 10:50:00,149.72,149.84,149.56,149.61,24550.0,146.0008,146.1178,145.8447,145.8935,24550.0
2022-12-21 11:00:00,149.61,150.15,149.59,150.04,22696.0,145.8935,146.4201,145.874,146.3128,22696.0
2022-12-21 11:10:00,150.04,150.08,149.42,149.52,14473.0,146.3128,146.3518,145.7082,145.8057,14473.0
2022-12-21 11:20:00,149.51,149.57,149.12,149.22,17145.0,145.796,145.8545,145.4157,145.5132,17145.0
2022-12-21 11:30:00,149.22,149.43,149.14,149.18,13920.0,145.5132,145.718,145.4352,145.4742,13920.0
2022-12-21 11:40:00,149.19,149.26,148.87,148.9,12039.0,145.4839,145.5522,145.1719,145.2011,12039.0
2022-12-21 11:50:00,148.95,149.02,148.69,148.73,9362.0,145.2499,145.3181,144.9963,145.0354,9362.0
2022-12-21 12:00:00,148.76,148.93,148.65,148.85,9107.0,145.0646,145.2304,144.9573,145.1524,9107.0
2022-12-21 12:10:00,148.83,148.87,148.58,148.65,11912.0,145.1329,145.1719,144.8891,144.9573,11912.0
2022-12-21 12:20:00,148.63,148.83,148.37,148.37,23163.0,144.9378,145.1329,144.6843,144.6843,23163.0
2022-12-21 12:30:00,148.36,148.62,148.35,148.41,30305.0,144.6745,144.9281,144.6648,144.7233,30305.0
2022-12-21 12:40:00,148.41,148.63,148.18,148.25,26297.0,144.7233,144.9378,144.499,144.5673,26297.0
2022-12-21 12:50:00,148.23,148.32,148.07,148.26,18900.0,144.5478,144.6355,144.3917,144.577,18900.0
2022-12-21 13:00:00,148.28,148.5,148.11,148.49,33350.0,144.5965,144.8111,144.4308,144.8013,33350.0
2022-12-21 13:10:00,148.54,148.61,148.27,148.51,30571.0,144.8501,144.9183,144.5868,144.8208,30571.0
2022-12-21 13:20:00,148.53,148.67,148.24,148.25,25341.0,144.8403,144.9768,144.5575,144.5673,25341.0
2022-12-21 13:30:00,148.26,148.65,148.26,148.64,23568.0,144.577,144.9573,144.577,144.9476,23568.0
2022-12-21 13:40:00,148.7,148.91,148.6,148.77,17202.0,145.0061,145.2109,144.9086,145.0744,17202.0
2022-12-21 13:50:00,148.79,149.07,148.75,149.04,18175.0,145.0939,145.3669,145.0549,145.3377,18175.0
2022-12-21 14:00:00,149.07,149.25,149.04,149.24,12699.0,145.3669,145.5424,145.3377,145.5327,12699.0
2022-12-21 14:10:00,149.29,149.62,149.29,149.44,20929.0,145.5814,145.9032,145.5814,145.7277,20929.0
2022-12-21 14:20:00,149.41,149.41,149.23,149.31,11948.0,145.6985,145.6985,145.5229,145.6009,11948.0
2022-12-21 14:30:00,149.28,149.39,149.16,149.29,13344.0,145.5717,145.679,145.4547,145.5814,13344.0
2022-12-21 14:40:00,149.27,149.37,149.13,149.17,18037.0,145.5619,145.6595,145.4254,145.4644,18037.0
2022-12-21 14:50:00,149.15,149.15,148.65,148.84,12275.0,145.4449,145.4449,144.9573,145.1426,12275.0
2022-12-21 15:00:00,148.78,148.88,148.63,148.64,14018.0,145.0841,145.1816,144.9378,144.9476,14018.0
2022-12-21 15:10:00,148.65,148.74,148.45,148.71,34307.0,144.9573,145.0451,144.7623,145.0158,34307.0
2022-12-21 15:20:00,148.75,148.82,148.62,148.64,24570.0,145.0549,145.1231,144.9281,144.9476,24570.0
2022-12-21 15:30:00,148.67,148.79,148.62,148.67,55531.0,144.9768,145.0939,144.9281,144.9768,55531.0
2022-12-21 15:40:00,148.73,148.95,148.69,148.83,55180.0,145.0354,145.2499,144.9963,145.1329,55180.0
2022-12-21 15:50:00,148.82,148.86,148.46,148.79,157380.0,145.1231,145.1621,144.7721,145.0939,157380.0
2022-12-22 09:30:00,147.23,147.7,147.17,147.49,43304.0,143.5726,144.0309,143.5141,143.8262,43304.0
2022-12-22 09:40:00,147.57,148.53,147.57,148.02,23399.0,143.9042,144.8403,143.9042,144.343,23399.0
2022-12-22 09:50:00,147.94,148.07,147.52,147.69,25900.0,144.265,144.3917,143.8554,144.0212,25900.0
2022-12-22 10:00:00,147.63,147.63,146.56,146.69,45906.0,143.9627,143.9627,142.9193,143.046,45906.0
2022-12-22 10:10:00,146.72,147.28,146.41,147.22,38275.0,143.0753,143.6214,142.773,143.5629,38275.0
2022-12-22 10:20:00,147.22,147.33,146.99,147.08,23184.0,143.5629,143.6701,143.3386,143.4263,23184.0
2022-12-22 10:30:00,146.98,147.01,146.63,146.88,17907.0,143.3288,143.3581,142.9875,143.2313,17907.0
2022-12-22 10:40:00,146.85,146.91,146.58,146.67,16219.0,143.2021,143.2606,142.9388,143.0265,16219.0
2022-12-22 10:50:00,146.7,147.01,146.62,146.82,22654.0,143.0558,143.3581,142.9778,143.1728,22654.0
2022-12-22 11:00:00,146.72,146.72,146.45,146.52,18063.0,143.0753,143.0753,142.812,142.8803,18063.0
2022-12-22 11:10:00,146.47,146.88,146.47,146.85,21804.0,142.8315,143.2313,142.8315,143.2021,21804.0
2022-12-22 11:20:00,146.85,147.0,146.69,146.83,15457.0,143.2021,143.3483,143.046,143.1826,15457.0
2022-12-22 11:30:00,146.86,146.9,146.6,146.71,26793.0,143.2118,143.2508,142.9583,143.0655,26793.0
2022-12-22 11:40:00,146.66,146.84,146.51,146.53,11295.0,143.0168,143.1923,142.8705,142.89,11295.0
2022-12-22 11:50:00,146.5,146.57,146.29,146.4,21311.0,142.8607,142.929,142.656,142.7632,21311.0
2022-12-22 12:00:00,146.4,146.42,146.12,146.3,11010.0,142.7632,142.7827,142.4902,142.6657,11010.0
2022-12-22 12:10:00,146.31,146.4,146.2,146.28,16127.0,142.6755,142.7632,142.5682,142.6462,16127.0
2022-12-22 12:20:00,146.29,146.3,145.85,145.91,11460.0,142.656,142.6657,142.2269,142.2854,11460.0
2022-12-22 12:30:00,145.92,146.04,145.85,145.98,13974.0,142.2952,142.4122,142.2269,142.3537,13974.0
2022-12-22 12:40:00,146.0,146.05,145.84,146.01,16726.0,142.3732,142.4219,142.2171,142.3829,16726.0
2022-12-22 12:50:00,145.96,146.06,145.91,146.02,7626.0,142.3342,142.4317,142.2854,142.3927,7626.0
2022-12-22 13:00:00,146.01,146.03,145.78,145.96,13231.0,142.3829,142.4024,142.1586,142.3342,13231.0
2022-12-22 13:10:00,145.98,146.16,145.94,146.11,12368.0,142.3537,142.5292,142.3147,142.4804,12368.0
2022-12-22 13:20:00,146.08,146.11,145.95,145.96,11158.0,142.4512,142.4804,142.3244,142.3342,11158.0
2022-12-22 13:30:00,145.94,145.94,145.46,145.64,15004.0,142.3147,142.3147,141.8466,142.0221,15004.0
2022-12-22 13:40:00,145.6,145.8,145.56,145.73,11745.0,141.9831,142.1781,141.9441,142.1099,11745.0
2022-12-22 13:50:00,145.76,145.8,145.37,145.55,18774.0,142.1391,142.1781,141.7588,141.9343,18774.0
2022-12-22 14:00:00,145.57,145.9,145.57,145.81,21249.0,141.9539,142.2757,141.9539,142.1879,21249.0
2022-12-22 14:10:00,145.81,146.23,145.81,146.08,35723.0,142.1879,142.5975,142.1879,142.4512,35723.0
2022-12-22 14:20:00,146.07,146.16,145.82,146.16,11683.0,142.4414,142.5292,142.1976,142.5292,11683.0
2022-12-22 14:30:00,146.1,146.27,145.96,146.06,16129.0,142.4707,142.6365,142.3342,142.4317,16129.0
2022-12-22 14:40:00,146.08,146.53,146.07,146.53,23803.0,142.4512,142.89,142.4414,142.89,23803.0
2022-12-22 14:50:00,146.53,146.87,146.51,146.67,14978.0,142.89,143.2216,142.8705,143.0265,14978.0
2022-12-22 15:00:00,146.65,146.76,146.53,146.74,17272.0,143.007,143.1143,142.89,143.0948,17272.0
2022-12-22 15:10:00,146.79,146.94,146.56,146.88,18678.0,143.1435,143.2898,142.9193,143.2313,18678.0
2022-12-22 15:20:00,146.86,147.16,146.85,147.06,31374.0,143.2118,143.5044,143.2021,143.4068,31374.0
2022-12-22 15:30:00,147.05,147.19,146.71,146.81,32398.0,143.3971,143.5336,143.0655,143.163,32398.0
2022-12-22 15:40:00,146.79,146.86,146.52,146.86,37688.0,143.1435,143.2118,142.8803,143.2118,37688.0
2022-12-22 15:50:00,146.88,147.26,146.84,147.22,137206.0,143.2313,143.6019,143.1923,143.5629,137206.0
2022-12-23 09:30:00,146.32,147.72,146.32,147.24,43449.0,142.6852,144.0504,142.6852,143.5824,43449.0
2022-12-23 09:40:00,147.33,147.85,146.96,147.27,17117.0,143.6701,144.1772,143.3093,143.6116,17117.0
2022-12-23 09:50:00,147.26,147.55,146.99,147.11,15662.0,143.6019,143.8847,143.3386,143.4556,15662.0
2022-12-23 10:00:00,147.29,147.95,147.18,147.51,19926.0,143.6311,144.2747,143.5239,143.8457,19926.0
2022-12-23 10:10:00,147.66,148.3,147.37,148.24,25928.0,143.9919,144.616,143.7091,144.5575,25928.0
2022-12-23 10:20:00,148.19,148.7,148.18,148.39,14665.0,144.5088,145.0061,144.499,144.7038,14665.0
2022-12-23 10:30:00,148.42,148.84,148.42,148.84,12059.0,144.7331,145.1426,144.7331,145.1426,12059.0
2022-12-23 10:40:00,148.81,148.82,148.32,148.51,9597.0,145.1134,145.1231,144.6355,144.8208,9597.0
2022-12-23 10:50:00,148.52,148.54,148.22,148.23,10395.0,144.8306,144.8501,144.538,144.5478,10395.0
2022-12-23 11:00:00,148.21,148.26,147.93,148.23,11187.0,144.5283,144.577,144.2552,144.5478,11187.0
2022-12-23 11:10:00,148.3,148.31,147.99,148.04,12320.0,144.616,144.6258,144.3137,144.3625,12320.0
2022-12-23 11:20:00,148.05,148.31,148.01,148.02,10724.0,144.3722,144.6258,144.3332,144.343,10724.0
2022-12-23 11:30:00,148.02,148.13,147.97,148.13,4574.0,144.343,144.4503,144.2942,144.4503,4574.0
2022-12-23 11:40:00,148.21,148.38,148.09,148.21,10140.0,144.5283,144.694,144.4113,144.5283,10140.0
2022-12-23 11:50:00,148.24,148.38,148.06,148.25,13753.0,144.5575,144.694,144.382,144.5673,13753.0
2022-12-23 12:00:00,148.25,148.38,148.17,148.25,8826.0,144.5673,144.694,144.4893,144.5673,8826.0
2022-12-23 12:10:00,148.25,148.42,148.23,148.42,8806.0,144.5673,144.7331,144.5478,144.7331,8806.0
2022-12-23 12:20:00,148.44,148.67,148.41,148.54,13192.0,144.7526,144.9768,144.7233,144.8501,13192.0
2022-12-23 12:30:00,148.56,148.78,148.52,148.55,8198.0,144.8696,145.0841,144.8306,144.8598,8198.0
2022-12-23 12:40:00,148.6,148.64,148.34,148.37,6786.0,144.9086,144.9476,144.655,144.6843,6786.0
2022-12-23 12:50:00,148.38,148.39,148.25,148.37,4116.0,144.694,144.7038,144.5673,144.6843,4116.0
2022-12-23 13:00:00,148.37,148.44,148.28,148.44,7684.0,144.6843,144.7526,144.5965,144.7526,7684.0
2022-12-23 13:10:00,148.42,148.49,148.3,148.36,4560.0,144.7331,144.8013,144.616,144.6745,4560.0
2022-12-23 13:20:00,148.4,148.63,148.4,148.57,8271.0,144.7136,144.9378,144.7136,144.8793,8271.0
2022-12-23 13:30:00,148.61,148.81,148.61,148.72,9099.0,144.9183,145.1134,144.9183,145.0256,9099.0
2022-12-23 13:40:00,148.81,148.9,148.43,148.62,16940.0,145.1134,145.2011,144.7428,144.9281,16940.0
2022-12-23 13:50:00,148.54,148.64,148.44,148.53,4419.0,144.8501,144.9476,144.7526,144.8403,4419.0
2022-12-23 14:00:00,148.51,148.55,148.16,148.2,10312.0,144.8208,144.8598,144.4795,144.5185,10312.0
2022-12-23 14:10:00,148.2,148.47,148.2,148.43,7534.0,144.5185,144.7818,144.5185,144.7428,7534.0
2022-12-23 14:20:00,148.39,148.41,148.23,148.31,8375.0,144.7038,144.7233,144.5478,144.6258,8375.0
2022-12-23 14:30:00,148.35,148.56,148.32,148.56,8946.0,144.6648,144.8696,144.6355,144.8696,8946.0
2022-12-23 14:40:00,148.55,148.56,148.3,148.39,13354.0,144.8598,144.8696,144.616,144.7038,13354.0
2022-12-23 14:50:00,148.41,148.66,148.41,148.65,6854.0,144.7233,144.9671,144.7233,144.9573,6854.0
2022-12-23 15:00:00,148.64,148.8,148.48,148.51,13202.0,144.9476,145.1036,144.7916,144.8208,13202.0
2022-12-23 15:10:00,148.48,148.66,148.45,148.57,13739.0,144.7916,144.9671,144.7623,144.8793,13739.0
2022-12-23 15:20:00,148.58,148.61,148.3,148.33,20444.0,144.8891,144.9183,144.616,144.6453,20444.0
2022-12-23 15:30:00,148.31,148.46,148.25,148.44,26157.0,144.6258,144.7721,144.5673,144.7526,26157.0
2022-12-23 15:40:00,148.45,148.54,148.35,148.45,28486.0,144.7623,144.8501,144.6648,144.7623,28486.0
2022-12-23 15:50:00,148.4,148.67,148.31,148.6,80467.0,144.7136,144.9768,144.6258,144.9086,80467.0
2022-12-27 09:30:00,149.02,149.3,148.53,149.3,36595.0,145.3181,145.5912,144.8403,145.5912,36595.0
2022-12-27 09:40:00,149.23,149.38,148.4,148.54,18140.0,145.5229,145.6692,144.7136,144.8501,18140.0
2022-12-27 09:50:00,148.47,149.01,148.09,148.38,45058.0,144.7818,145.3084,144.4113,144.694,45058.0
2022-12-27 10:00:00,148.38,148.48,148.06,148.23,27945.0,144.694,144.7916,144.382,144.5478,27945.0
2022-12-27 10:10:00,148.18,148.82,147.94,148.72,13226.0,144.499,145.1231,144.265,145.0256,13226.0
2022-12-27 10:20:00,148.67,149.14,148.62,148.78,12033.0,144.9768,145.4352,144.9281,145.0841,12033.0
2022-12-27 10:30:00,148.73,148.96,148.61,148.87,13996.0,145.0354,145.2596,144.9183,145.1719,13996.0
2022-12-27 10:40:00,148.86,149.15,148.72,149.13,24608.0,145.1621,145.4449,145.0256,145.4254,24608.0
2022-12-27 10:50:00,149.14,149.15,148.5,148.53,23513.0,145.4352,145.4449,144.8111,144.8403,23513.0
2022-12-27 11:00:00,148.52,149.06,148.52,149.04,23376.0,144.8306,145.3572,144.8306,145.3377,23376.0
2022-12-27 11:10:00,148.97,149.21,148.97,149.11,16629.0,145.2694,145.5034,145.2694,145.4059,16629.0
2022-12-27 11:20:00,149.08,149.32,148.88,149.29,16343.0,145.3767,145.6107,145.1816,145.5814,16343.0
2022-12-27 11:30:00,149.27,149.37,149.0,149.13,10240.0,145.5619,145.6595,145.2986,145.4254,10240.0
2022-12-27 11:40:00,149.1,149.15,148.88,148.92,10567.0,145.3962,145.4449,145.1816,145.2206,10567.0
2022-12-27 11:50:00,148.94,148.95,148.81,148.83,10741.0,145.2401,145.2499,145.1134,145.1329,10741.0
2022-12-27 12:00:00,148.85,149.18,148.83,149.11,11640.0,145.1524,145.4742,145.1329,145.4059,11640.0
2022-12-27 12:10:00,149.09,149.29,149.0,149.06,11507.0,145.3864,145.5814,145.2986,145.3572,11507.0
2022-12-27 12:20:00,149.01,149.06,148.96,149.0,16044.0,145.3084,145.3572,145.2596,145.2986,16044.0
2022-12-27 12:30:00,148.99,149.12,148.96,149.1,8510.0,145.2889,145.4157,145.2596,145.3962,8510.0
2022-12-27 12:40:00,149.12,149.14,148.87,148.96,36779.0,145.4157,145.4352,145.1719,145.2596,36779.0
2022-12-27 12:50:00,148.99,149.15,148.94,149.15,9803.0,145.2889,145.4449,145.2401,145.4449,9803.0
2022-12-27 13:00:00,149.16,149.32,149.15,149.32,7049.0,145.4547,145.6107,145.4449,145.6107,7049.0
2022-12-27 13:10:00,149.26,149.26,148.94,148.94,13677.0,145.5522,145.5522,145.2401,145.2401,13677.0
2022-12-27 13:20:00,148.96,149.02,148.84,148.88,8293.0,145.2596,145.3181,145.1426,145.1816,8293.0
2022-12-27 13:30:00,148.85,148.86,148.59,148.61,13510.0,145.1524,145.1621,144.8988,144.9183,13510.0
2022-12-27 13:40:00,148.62,148.78,148.54,148.61,12682.0,144.9281,145.0841,144.8501,144.9183,12682.0
2022-12-27 13:50:00,148.62,148.62,148.43,148.46,8480.0,144.9281,144.9281,144.7428,144.7721,8480.0
2022-12-27 14:00:00,148.53,148.68,148.53,148.62,9010.0,144.8403,144.9866,144.8403,144.9281,9010.0
2022-12-27 14:10:00,148.64,148.65,148.35,148.35,10840.0,144.9476,144.9573,144.6648,144.6648,10840.0
2022-12-27 14:20:00,148.33,148.4,148.24,148.28,12453.0,144.6453,144.7136,144.5575,144.5965,12453.0
2022-12-27 14:30:00,148.25,148.36,148.23,148.26,9088.0,144.5673,144.6745,144.5478,144.577,9088.0
2022-12-27 14:40:00,148.24,148.42,148.14,148.39,15716.0,144.5575,144.7331,144.46,144.7038,15716.0
2022-12-27 14:50:00,148.43,148.58,148.4,148.48,14719.0,144.7428,144.8891,144.7136,144.7916,14719.0
2022-12-27 15:00:00,148.53,148.71,148.44,148.71,13452.0,144.8403,145.0158,144.7526,145.0158,13452.0
2022-12-27 15:10:00,148.69,148.77,148.52,148.52,22193.0,144.9963,145.0744,144.8306,144.8306,22193.0
2022-12-27 15:20:00,148.52,148.77,148.5,148.69,19934.0,144.8306,145.0744,144.8111,144.9963,19934.0
2022-12-27 15:30:00,148.69,148.77,148.56,148.71,22300.0,144.9963,145.0744,144.8696,145.0158,22300.0
2022-12-27 15:40:00,148.7,148.75,148.55,148.62,48301.0,145.0061,145.0549,144.8598,144.9281,48301.0
2022-12-27 15:50:00,148.64,148.64,148.24,148.37,83902.0,144.9476,144.9476,144.5575,144.6843,83902.0
2022-12-28 09:30:00,148.8,149.02,147.63,148.91,29083.0,145.1036,145.3181,143.9627,145.2109,29083.0
2022-12-28 09:40:00,148.84,149.37,148.68,149.2,33822.0,145.1426,145.6595,144.9866,145.4937,33822.0
2022-12-28 09:50:00,149.08,149.25,148.72,148.85,10450.0,145.3767,145.5424,145.0256,145.1524,10450.0
2022-12-28 10:00:00,148.87,149.25,148.86,149.08,18273.0,145.1719,145.5424,145.1621,145.3767,18273.0
2022-12-28 10:10:00,149.04,149.09,148.77,148.99,8223.0,145.3377,145.3864,145.0744,145.2889,8223.0
2022-12-28 10:20:00,149.09,149.27,148.73,148.73,10171.0,145.3864,145.5619,145.0354,145.0354,10171.0
2022-12-28 10:30:00,148.76,148.95,148.59,148.6,10672.0,145.0646,145.2499,144.8988,144.9086,10672.0
2022-12-28 10:40:00,148.61,148.79,148.1,148.15,15708.0,144.9183,145.0939,144.421,144.4698,15708.0
2022-12-28 10:50:00,148.07,148.13,147.7,147.75,23115.0,144.3917,144.4503,144.0309,144.0797,23115.0
2022-12-28 11:00:00,147.73,147.85,147.13,147.19,21888.0,144.0602,144.1772,143.4751,143.5336,21888.0
2022-12-28 11:10:00,147.11,147.14,146.84,147.14,8695.0,143.4556,143.4849,143.1923,143.4849,8695.0
2022-12-28 11:20:00,147.14,147.28,147.07,147.25,8446.0,143.4849,143.6214,143.4166,143.5921,8446.0
2022-12-28 11:30:00,147.29,147.3,147.03,147.04,8322.0,143.6311,143.6409,143.3776,143.3873,8322.0
2022-12-28 11:40:00,147.06,147.27,147.05,147.13,9186.0,143.4068,143.6116,143.3971,143.4751,9186.0
2022-12-28 11:50:00,147.1,147.14,146.79,146.8,8192.0,143.4458,143.4849,143.1435,143.1533,8192.0
2022-12-28 12:00:00,146.77,146.93,146.52,146.69,8405.0,143.124,143.2801,142.8803,143.046,8405.0
2022-12-28 12:10:00,146.66,146.66,146.38,146.55,6135.0,143.0168,143.0168,142.7437,142.9095,6135.0
2022-12-28 12:20:00,146.58,146.69,146.54,146.69,6995.0,142.9388,143.046,142.8998,143.046,6995.0
2022-12-28 12:30:00,146.73,146.96,146.71,146.71,10611.0,143.085,143.3093,143.0655,143.0655,10611.0
2022-12-28 12:40:00,146.68,146.78,146.55,146.76,9509.0,143.0363,143.1338,142.9095,143.1143,9509.0
2022-12-28 12:50:00,146.77,147.08,146.76,147.04,8514.0,143.124,143.4263,143.1143,143.3873,8514.0
2022-12-28 13:00:00,147.02,147.39,147.0,147.23,16464.0,143.3678,143.7286,143.3483,143.5726,16464.0
2022-12-28 13:10:00,147.19,147.42,147.07,147.11,8576.0,143.5336,143.7579,143.4166,143.4556,8576.0
2022-12-28 13:20:00,147.13,147.2,146.96,147.01,7181.0,143.4751,143.5434,143.3093,143.3581,7181.0
2022-12-28 13:30:00,147.03,147.03,146.65,146.68,8009.0,143.3776,143.3776,143.007,143.0363,8009.0
2022-12-28 13:40:00,146.69,146.95,146.67,146.91,7335.0,143.046,143.2996,143.0265,143.2606,7335.0
2022-12-28 13:50:00,146.84,146.89,146.73,146.87,7754.0,143.1923,143.2411,143.085,143.2216,7754.0
2022-12-28 14:00:00,146.86,146.98,146.77,146.81,8976.0,143.2118,143.3288,143.124,143.163,8976.0
2022-12-28 14:10:00,146.83,146.83,146.52,146.66,7739.0,143.1826,143.1826,142.8803,143.0168,7739.0
2022-12-28 14:20:00,146.7,146.72,146.5,146.54,10793.0,143.0558,143.0753,142.8607,142.8998,10793.0
2022-12-28 14:30:00,146.51,146.65,146.27,146.39,16197.0,142.8705,143.007,142.6365,142.7535,16197.0
2022-12-28 14:40:00,146.4,146.89,146.39,146.79,15822.0,142.7632,143.2411,142.7535,143.1435,15822.0
2022-12-28 14:50:00,146.76,146.79,146.63,146.74,12292.0,143.1143,143.1435,142.9875,143.0948,12292.0
2022-12-28 15:00:00,146.77,146.77,146.18,146.2,15594.0,143.124,143.124,142.5487,142.5682,15594.0
2022-12-28 15:10:00,146.21,146.49,146.17,146.46,24599.0,142.578,142.851,142.5389,142.8217,24599.0
2022-12-28 15:20:00,146.48,146.49,146.27,146.34,19331.0,142.8412,142.851,142.6365,142.7047,19331.0
2022-12-28 15:30:00,146.36,146.55,146.13,146.22,26457.0,142.7242,142.9095,142.4999,142.5877,26457.0
2022-12-28 15:40:00,146.23,146.25,145.89,146.0,45470.0,142.5975,142.617,142.2659,142.3732,45470.0
2022-12-28 15:50:00,145.97,145.97,145.58,145.6,112544.0,142.3439,142.3439,141.9636,141.9831,112544.0
2022-12-29 09:30:00,146.92,147.25,146.36,146.79,46981.0,143.2703,143.5921,142.7242,143.1435,46981.0
2022-12-29 09:40:00,146.72,146.95,146.26,146.77,31997.0,143.0753,143.2996,142.6267,143.124,31997.0
2022-12-29 09:50:00,146.84,146.97,146.5,146.72,17475.0,143.1923,143.3191,142.8607,143.0753,17475.0
2022-12-29 10:00:00,146.73,147.77,146.69,147.77,26359.0,143.085,144.0992,143.046,144.0992,26359.0
2022-12-29 10:10:00,147.74,148.25,147.68,148.25,24609.0,144.0699,144.5673,144.0114,144.5673,24609.0
2022-12-29 10:20:00,148.2,148.32,147.86,147.86,10157.0,144.5185,144.6355,144.187,144.187,10157.0
2022-12-29 10:30:00,147.91,148.59,147.91,148.49,14997.0,144.2357,144.8988,144.2357,144.8013,14997.0
2022-12-29 10:40:00,148.5,148.56,148.03,148.19,21233.0,144.8111,144.8696,144.3527,144.5088,21233.0
2022-12-29 10:50:00,148.26,148.44,148.08,148.19,11963.0,144.577,144.7526,144.4015,144.5088,11963.0
2022-12-29 11:00:00,148.25,148.3,147.62,147.68,10798.0,144.5673,144.616,143.9529,144.0114,10798.0
2022-12-29 11:10:00,147.69,147.78,147.3,147.78,12867.0,144.0212,144.109,143.6409,144.109,12867.0
2022-12-29 11:20:00,147.79,147.9,147.64,147.85,10899.0,144.1187,144.226,143.9724,144.1772,10899.0
2022-12-29 11:30:00,147.89,148.26,147.87,148.09,11210.0,144.2162,144.577,144.1967,144.4113,11210.0
2022-12-29 11:40:00,148.12,148.15,148.01,148.08,8563.0,144.4405,144.4698,144.3332,144.4015,8563.0
2022-12-29 11:50:00,148.11,148.53,148.11,148.52,26554.0,144.4308,144.8403,144.4308,144.8306,26554.0
2022-12-29 12:00:00,148.5,148.73,148.33,148.73,8833.0,144.8111,145.0354,144.6453,145.0354,8833.0
2022-12-29 12:10:00,148.75,148.8,148.43,148.48,8158.0,145.0549,145.1036,144.7428,144.7916,8158.0
2022-12-29 12:20:00,148.45,148.69,148.43,148.55,11870.0,144.7623,144.9963,144.7428,144.8598,11870.0
2022-12-29 12:30:00,148.55,148.55,148.13,148.31,12000.0,144.8598,144.8598,144.4503,144.6258,12000.0
2022-12-29 12:40:00,148.33,148.33,148.1,148.19,8963.0,144.6453,144.6453,144.421,144.5088,8963.0
2022-12-29 12:50:00,148.24,148.47,148.24,148.38,9263.0,144.5575,144.7818,144.5575,144.694,9263.0
2022-12-29 13:00:00,148.35,148.45,148.27,148.33,12011.0,144.6648,144.7623,144.5868,144.6453,12011.0
2022-12-29 13:10:00,148.38,148.66,148.38,148.46,9222.0,144.694,144.9671,144.694,144.7721,9222.0
2022-12-29 13:20:00,148.46,148.49,148.21,148.26,10716.0,144.7721,144.8013,144.5283,144.577,10716.0
2022-12-29 13:30:00,148.27,148.28,148.01,148.28,9880.0,144.5868,144.5965,144.3332,144.5965,9880.0
2022-12-29 13:40:00,148.3,148.39,148.22,148.39,8587.0,144.616,144.7038,144.538,144.7038,8587.0
2022-12-29 13:50:00,148.37,148.49,148.31,148.32,7945.0,144.6843,144.8013,144.6258,144.6355,7945.0
2022-12-29 14:00:00,148.35,148.64,148.35,148.58,10905.0,144.6648,144.9476,144.6648,144.8891,10905.0
2022-12-29 14:10:00,148.58,148.64,148.46,148.59,10738.0,144.8891,144.9476,144.7721,144.8988,10738.0
2022-12-29 14:20:00,148.53,148.54,148.42,148.43,9674.0,144.8403,144.8501,144.7331,144.7428,9674.0
2022-12-29 14:30:00,148.47,148.6,148.39,148.53,9885.0,144.7818,144.9086,144.7038,144.8403,9885.0
2022-12-29 14:40:00,148.51,148.53,148.4,148.42,14544.0,144.8208,144.8403,144.7136,144.7331,14544.0
2022-12-29 14:50:00,148.42,148.53,148.36,148.36,9347.0,144.7331,144.8403,144.6745,144.6745,9347.0
2022-12-29 15:00:00,148.36,148.42,148.21,148.26,15801.0,144.6745,144.7331,144.5283,144.577,15801.0
2022-12-29 15:10:00,148.26,148.29,147.94,148.09,18615.0,144.577,144.6063,144.265,144.4113,18615.0
2022-12-29 15:20:00,148.13,148.29,148.02,148.13,23211.0,144.4503,144.6063,144.343,144.4503,23211.0
2022-12-29 15:30:00,148.13,148.23,147.91,147.95,33918.0,144.4503,144.5478,144.2357,144.2747,33918.0
2022-12-29 15:40:00,147.93,148.28,147.91,148.25,26402.0,144.2552,144.5965,144.2357,144.5673,26402.0
2022-12-29 15:50:00,148.27,148.33,147.87,147.87,140853.0,144.5868,144.6453,144.1967,144.1967,140853.0
2022-12-30 09:30:00,147.01,147.39,146.42,147.12,62962.0,143.3581,143.7286,142.7827,143.4653,62962.0
2022-12-30 09:40:00,147.1,147.56,146.87,147.27,21544.0,143.4458,143.8944,143.2216,143.6116,21544.0
2022-12-30 09:50:00,147.25,147.47,147.08,147.46,15906.0,143.5921,143.8067,143.4263,143.7969,15906.0
2022-12-30 10:00:00,147.46,147.77,147.37,147.55,19165.0,143.7969,144.0992,143.7091,143.8847,19165.0
2022-12-30 10:10:00,147.6,148.29,147.55,148.22,22664.0,143.9334,144.6063,143.8847,144.538,22664.0
2022-12-30 10:20:00,148.25,148.44,148.1,148.44,17277.0,144.5673,144.7526,144.421,144.7526,17277.0
2022-12-30 10:30:00,148.44,148.65,148.37,148.49,14375.0,144.7526,144.9573,144.6843,144.8013,14375.0
2022-12-30 10:40:00,148.54,149.05,148.49,149.02,26569.0,144.8501,145.3474,144.8013,145.3181,26569.0
2022-12-30 10:50:00,149.01,149.01,148.39,148.45,10135.0,145.3084,145.3084,144.7038,144.7623,10135.0
2022-12-30 11:00:00,148.47,148.62,148.43,148.48,12494.0,144.7818,144.9281,144.7428,144.7916,12494.0
2022-12-30 11:10:00,148.53,148.53,148.35,148.43,11878.0,144.8403,144.8403,144.6648,144.7428,11878.0
2022-12-30 11:20:00,148.43,148.44,148.14,148.23,10865.0,144.7428,144.7526,144.46,144.5478,10865.0
2022-12-30 11:30:00,148.18,148.39,148.13,148.35,11063.0,144.499,144.7038,144.4503,144.6648,11063.0
2022-12-30 11:40:00,148.32,148.34,148.18,148.32,10373.0,144.6355,144.655,144.499,144.6355,10373.0
2022-12-30 11:50:00,148.32,148.55,148.29,148.51,13054.0,144.6355,144.8598,144.6063,144.8208,13054.0
2022-12-30 12:00:00,148.51,148.52,148.35,148.36,8550.0,144.8208,144.8306,144.6648,144.6745,8550.0
2022-12-30 12:10:00,148.37,148.49,148.25,148.43,10376.0,144.6843,144.8013,144.5673,144.7428,10376.0
2022-12-30 12:20:00,148.37,148.53,148.34,148.43,8676.0,144.6843,144.8403,144.655,144.7428,8676.0
2022-12-30 12:30:00,148.42,148.7,148.41,148.54,26704.0,144.7331,145.0061,144.7233,144.8501,26704.0
2022-12-30 12:40:00,148.49,148.55,148.37,148.38,7333.0,144.8013,144.8598,144.6843,144.694,7333.0
2022-12-30 12:50:00,148.38,148.44,148.12,148.38,9864.0,144.694,144.7526,144.4405,144.694,9864.0
2022-12-30 13:00:00,148.39,148.39,148.05,148.14,21287.0,144.7038,144.7038,144.3722,144.46,21287.0
2022-12-30 13:10:00,148.1,148.1,147.66,147.7,12269.0,144.421,144.421,143.9919,144.0309,12269.0
2022-12-30 13:20:00,147.67,147.67,147.19,147.51,10565.0,144.0017,144.0017,143.5336,143.8457,10565.0
2022-12-30 13:30:00,147.5,147.8,147.49,147.63,8118.0,143.8359,144.1285,143.8262,143.9627,8118.0
2022-12-30 13:40:00,147.65,147.66,147.38,147.4,8389.0,143.9822,143.9919,143.7189,143.7384,8389.0
2022-12-30 13:50:00,147.41,147.5,147.4,147.42,9928.0,143.7481,143.8359,143.7384,143.7579,9928.0
2022-12-30 14:00:00,147.44,147.57,147.27,147.27,10479.0,143.7774,143.9042,143.6116,143.6116,10479.0
2022-12-30 14:10:00,147.27,147.37,147.23,147.31,10805.0,143.6116,143.7091,143.5726,143.6506,10805.0
2022-12-30 14:20:00,147.31,147.53,147.25,147.48,11610.0,143.6506,143.8652,143.5921,143.8164,11610.0
2022-12-30 14:30:00,147.46,147.5,147.35,147.4,11687.0,143.7969,143.8359,143.6896,143.7384,11687.0
2022-12-30 14:40:00,147.39,147.39,147.16,147.21,23181.0,143.7286,143.7286,143.5044,143.5531,23181.0
2022-12-30 14:50:00,147.19,147.27,147.1,147.11,10832.0,143.5336,143.6116,143.4458,143.4556,10832.0
2022-12-30 15:00:00,147.12,147.49,147.04,147.47,19953.0,143.4653,143.8262,143.3873,143.8067,19953.0
2022-12-30 15:10:00,147.42,147.9,147.38,147.79,19126.0,143.7579,144.226,143.7189,144.1187,19126.0
2022-12-30 15:20:00,147.81,148.0,147.72,147.8,21750.0,144.1382,144.3235,144.0504,144.1285,21750.0
2022-12-30 15:30:00,147.75,148.16,147.73,148.13,25691.0,144.0797,144.4795,144.0602,144.4503,25691.0
2022-12-30 15:40:00,148.15,148.41,148.12,148.33,28340.0,144.4698,144.7233,144.4405,144.6453,28340.0
2022-12-30 15:50:00,148.38,148.89,148.35,148.87,117348.0,144.694,145.1914,144.6648,145.1719,117348.0
2023-01-03 09:30:00,149.79,150.65,149.73,150.29,59565.0,146.069,146.9077,146.0105,146.5566,59565.0
2023-01-03 09:40:00,150.28,150.73,149.52,149.83,30922.0,146.5468,146.9857,145.8057,146.108,30922.0
2023-01-03 09:50:00,149.94,150.14,148.72,148.75,20118.0,146.2153,146.4103,145.0256,145.0549,20118.0
2023-01-03 10:00:00,148.84,149.56,148.84,149.38,26641.0,145.1426,145.8447,145.1426,145.6692,26641.0
2023-01-03 10:10:00,149.2,149.38,148.76,148.76,20503.0,145.4937,145.6692,145.0646,145.0646,20503.0
2023-01-03 10:20:00,148.81,149.35,148.81,149.34,10349.0,145.1134,145.64,145.1134,145.6302,10349.0
2023-01-03 10:30:00,149.37,149.43,149.15,149.31,13031.0,145.6595,145.718,145.4449,145.6009,13031.0
2023-01-03 10:40:00,149.28,149.46,149.22,149.28,15940.0,145.5717,145.7472,145.5132,145.5717,15940.0
2023-01-03 10:50:00,149.32,149.36,149.05,149.24,22477.0,145.6107,145.6497,145.3474,145.5327,22477.0
2023-01-03 11:00:00,149.27,149.37,148.86,149.0,12469.0,145.5619,145.6595,145.1621,145.2986,12469.0
2023-01-03 11:10:00,148.8,148.8,148.01,148.03,13338.0,145.1036,145.1036,144.3332,144.3527,13338.0
2023-01-03 11:20:00,148.0,148.35,147.93,148.35,21827.0,144.3235,144.6648,144.2552,144.6648,21827.0
2023-01-03 11:30:00,148.35,148.38,147.94,148.27,12545.0,144.6648,144.694,144.265,144.5868,12545.0
2023-01-03 11:40:00,148.24,148.26,147.91,148.17,10492.0,144.5575,144.577,144.2357,144.4893,10492.0
2023-01-03 11:50:00,148.12,148.6,148.04,148.58,11567.0,144.4405,144.9086,144.3625,144.8891,11567.0
2023-01-03 12:00:00,148.63,148.82,148.49,148.77,8396.0,144.9378,145.1231,144.8013,145.0744,8396.0
2023-01-03 12:10:00,148.74,148.74,148.43,148.45,7064.0,145.0451,145.0451,144.7428,144.7623,7064.0
2023-01-03 12:20:00,148.44,148.47,147.99,148.08,18034.0,144.7526,144.7818,144.3137,144.4015,18034.0
2023-01-03 12:30:00,148.08,148.52,148.06,148.28,13496.0,144.4015,144.8306,144.382,144.5965,13496.0
2023-01-03 12:40:00,148.26,148.3,147.76,147.91,15021.0,144.577,144.616,144.0894,144.2357,15021.0
2023-01-03 12:50:00,147.92,148.16,147.84,148.02,15193.0,144.2455,144.4795,144.1675,144.343,15193.0
2023-01-03 13:00:00,148.02,148.04,147.86,148.0,14916.0,144.343,144.3625,144.187,144.3235,14916.0
2023-01-03 13:10:00,147.98,148.16,147.9,147.91,17394.0,144.304,144.4795,144.226,144.2357,17394.0
2023-01-03 13:20:00,147.91,148.2,147.66,148.16,17865.0,144.2357,144.5185,143.9919,144.4795,17865.0
2023-01-03 13:30:00,148.14,148.23,148.03,148.1,14382.0,144.46,144.5478,144.3527,144.421,14382.0
2023-01-03 13:40:00,148.11,148.31,147.76,147.88,11652.0,144.4308,144.6258,144.0894,144.2065,11652.0
2023-01-03 13:50:00,147.85,148.05,147.8,147.85,12026.0,144.1772,144.3722,144.1285,144.1772,12026.0
2023-01-03 14:00:00,147.89,147.93,147.63,147.68,13578.0,144.2162,144.2552,143.9627,144.0114,13578.0
2023-01-03 14:10:00,147.68,147.74,147.39,147.46,14155.0,144.0114,144.0699,143.7286,143.7969,14155.0
2023-01-03 14:20:00,147.44,147.5,147.1,147.29,13439.0,143.7774,143.8359,143.4458,143.6311,13439.0
2023-01-03 14:30:00,147.32,147.54,147.18,147.49,32314.0,143.6604,143.8749,143.5239,143.8262,32314.0
2023-01-03 14:40:00,147.47,148.12,147.42,148.0,30085.0,143.8067,144.4405,143.7579,144.3235,30085.0
2023-01-03 14:50:00,148.0,148.01,147.71,147.81,19722.0,144.3235,144.3332,144.0407,144.1382,19722.0
2023-01-03 15:00:00,147.78,147.98,147.77,147.85,16592.0,144.109,144.304,144.0992,144.1772,16592.0
2023-01-03 15:10:00,147.87,148.21,147.87,148.03,33283.0,144.1967,144.5283,144.1967,144.3527,33283.0
2023-01-03 15:20:00,148.03,148.14,147.73,148.14,36777.0,144.3527,144.46,144.0602,144.46,36777.0
2023-01-03 15:30:00,148.12,148.17,147.79,147.83,40370.0,144.4405,144.4893,144.1187,144.1577,40370.0
2023-01-03 15:40:00,147.83,147.92,147.65,147.77,48979.0,144.1577,144.2455,143.9822,144.0992,48979.0
2023-01-03 15:50:00,147.78,147.9,147.67,147.75,126327.0,144.109,144.226,144.0017,144.0797,126327.0
2023-01-04 09:30:00,149.26,150.23,149.24,149.69,39361.0,145.5522,146.4981,145.5327,145.9715,39361.0
2023-01-04 09:40:00,149.72,150.23,149.49,149.69,16275.0,146.0008,146.4981,145.7765,145.9715,16275.0
2023-01-04 09:50:00,149.76,150.3,149.6,150.28,13932.0,146.0398,146.5664,145.8837,146.5468,13932.0
2023-01-04 10:00:00,150.18,151.0,149.46,149.96,21967.0,146.4493,147.249,145.7472,146.2348,21967.0
2023-01-04 10:10:00,149.96,150.0,149.38,149.8,35606.0,146.2348,146.2738,145.6692,146.0788,35606.0
2023-01-04 10:20:00,149.84,150.0,149.59,150.0,18301.0,146.1178,146.2738,145.874,146.2738,18301.0
2023-01-04 10:30:00,150.0,150.62,149.82,150.38,17102.0,146.2738,146.8784,146.0983,146.6444,17102.0
2023-01-04 10:40:00,150.36,150.82,150.21,150.68,15862.0,146.6249,147.0734,146.4786,146.9369,15862.0
2023-01-04 10:50:00,150.65,150.92,150.47,150.83,20337.0,146.9077,147.171,146.7321,147.0832,20337.0
2023-01-04 11:00:00,150.83,150.9,150.25,150.33,16072.0,147.0832,147.1514,146.5176,146.5956,16072.0
2023-01-04 11:10:00,150.33,150.76,150.26,150.29,11532.0,146.5956,147.0149,146.5273,146.5566,11532.0
2023-01-04 11:20:00,150.22,150.25,150.02,150.13,11171.0,146.4883,146.5176,146.2933,146.4006,11171.0
2023-01-04 11:30:00,150.14,150.87,150.14,150.87,11176.0,146.4103,147.1222,146.4103,147.1222,11176.0
2023-01-04 11:40:00,150.87,150.87,150.62,150.67,10254.0,147.1222,147.1222,146.8784,146.9272,10254.0
2023-01-04 11:50:00,150.68,150.97,150.65,150.92,8174.0,146.9369,147.2197,146.9077,147.171,8174.0
2023-01-04 12:00:00,150.9,150.99,150.76,150.89,9020.0,147.1514,147.2392,147.0149,147.1417,9020.0
2023-01-04 12:10:00,150.89,150.97,150.67,150.7,6495.0,147.1417,147.2197,146.9272,146.9564,6495.0
2023-01-04 12:20:00,150.75,150.8,150.45,150.48,7954.0,147.0052,147.0539,146.7126,146.7419,7954.0
2023-01-04 12:30:00,150.5,151.0,150.49,150.98,21590.0,146.7614,147.249,146.7516,147.2295,21590.0
2023-01-04 12:40:00,150.94,150.97,150.76,150.8,6157.0,147.1905,147.2197,147.0149,147.0539,6157.0
2023-01-04 12:50:00,150.8,150.84,150.51,150.56,11670.0,147.0539,147.0929,146.7711,146.8199,11670.0
2023-01-04 13:00:00,150.55,150.57,150.35,150.55,9057.0,146.8101,146.8296,146.6151,146.8101,9057.0
2023-01-04 13:10:00,150.53,150.87,150.53,150.87,17241.0,146.7906,147.1222,146.7906,147.1222,17241.0
2023-01-04 13:20:00,150.86,150.91,150.76,150.76,6668.0,147.1124,147.1612,147.0149,147.0149,6668.0
2023-01-04 13:30:00,150.8,151.16,150.8,151.13,9637.0,147.0539,147.405,147.0539,147.3757,9637.0
2023-01-04 13:40:00,151.13,151.19,151.02,151.16,7582.0,147.3757,147.4342,147.2685,147.405,7582.0
2023-01-04 13:50:00,151.13,151.2,150.79,150.79,10676.0,147.3757,147.444,147.0442,147.0442,10676.0
2023-01-04 14:00:00,150.49,151.24,150.08,150.28,20064.0,146.7516,147.483,146.3518,146.5468,20064.0
2023-01-04 14:10:00,150.38,150.82,150.27,150.77,9390.0,146.6444,147.0734,146.5371,147.0247,9390.0
2023-01-04 14:20:00,150.84,150.84,149.72,149.76,22387.0,147.0929,147.0929,146.0008,146.0398,22387.0
2023-01-04 14:30:00,149.73,149.92,149.65,149.84,12187.0,146.0105,146.1958,145.9325,146.1178,12187.0
2023-01-04 14:40:00,149.84,150.13,149.74,150.04,13410.0,146.1178,146.4006,146.0203,146.3128,13410.0
2023-01-04 14:50:00,150.01,150.38,149.8,150.36,10784.0,146.2836,146.6444,146.0788,146.6249,10784.0
2023-01-04 15:00:00,150.37,150.7,150.26,150.31,15486.0,146.6346,146.9564,146.5273,146.5761,15486.0
2023-01-04 15:10:00,150.34,150.36,150.06,150.07,14974.0,146.6054,146.6249,146.3323,146.3421,14974.0
2023-01-04 15:20:00,150.07,150.13,149.83,149.9,33934.0,146.3421,146.4006,146.108,146.1763,33934.0
2023-01-04 15:30:00,149.86,149.95,149.28,149.38,28002.0,146.1373,146.225,145.5717,145.6692,28002.0
2023-01-04 15:40:00,149.35,149.46,149.1,149.45,29065.0,145.64,145.7472,145.3962,145.7375,29065.0
2023-01-04 15:50:00,149.49,149.9,149.44,149.83,134147.0,145.7765,146.1763,145.7277,146.108,134147.0
2023-01-05 09:30:00,149.13,149.54,148.12,148.23,41178.0,145.4254,145.8252,144.4405,144.5478,41178.0
2023-01-05 09:40:00,148.13,148.67,147.96,148.54,18301.0,144.4503,144.9768,144.2845,144.8501,18301.0
2023-01-05 09:50:00,148.51,149.25,148.41,149.17,16896.0,144.8208,145.5424,144.7233,145.4644,16896.0
2023-01-05 10:00:00,149.19,149.72,149.05,149.52,45152.0,145.4839,146.0008,145.3474,145.8057,45152.0
2023-01-05 10:10:00,149.58,150.09,149.48,149.52,27183.0,145.8642,146.3616,145.7667,145.8057,27183.0
2023-01-05 10:20:00,149.57,149.63,149.31,149.4,16132.0,145.8545,145.913,145.6009,145.6887,16132.0
2023-01-05 10:30:00,149.44,149.48,149.12,149.25,13734.0,145.7277,145.7667,145.4157,145.5424,13734.0
2023-01-05 10:40:00,149.25,149.74,149.07,149.38,12341.0,145.5424,146.0203,145.3669,145.6692,12341.0
2023-01-05 10:50:00,149.38,149.39,148.98,149.03,19820.0,145.6692,145.679,145.2791,145.3279,19820.0
2023-01-05 11:00:00,149.11,149.17,148.84,149.17,8626.0,145.4059,145.4644,145.1426,145.4644,8626.0
2023-01-05 11:10:00,149.17,149.34,149.0,149.2,15086.0,145.4644,145.6302,145.2986,145.4937,15086.0
2023-01-05 11:20:00,149.19,149.21,148.84,149.21,17149.0,145.4839,145.5034,145.1426,145.5034,17149.0
2023-01-05 11:30:00,149.22,149.41,148.93,149.04,9597.0,145.5132,145.6985,145.2304,145.3377,9597.0
2023-01-05 11:40:00,149.0,149.0,148.85,148.89,8664.0,145.2986,145.2986,145.1524,145.1914,8664.0
2023-01-05 11:50:00,148.92,148.98,148.67,148.74,9206.0,145.2206,145.2791,144.9768,145.0451,9206.0
2023-01-05 12:00:00,148.73,149.16,148.73,149.14,8467.0,145.0354,145.4547,145.0354,145.4352,8467.0
2023-01-05 12:10:00,149.07,149.07,148.68,148.68,8170.0,145.3669,145.3669,144.9866,144.9866,8170.0
2023-01-05 12:20:00,148.67,149.02,148.67,148.96,8643.0,144.9768,145.3181,144.9768,145.2596,8643.0
2023-01-05 12:30:00,148.95,149.13,148.9,148.95,9637.0,145.2499,145.4254,145.2011,145.2499,9637.0
2023-01-05 12:40:00,148.91,148.96,148.51,148.52,6473.0,145.2109,145.2596,144.8208,144.8306,6473.0
2023-01-05 12:50:00,148.49,148.5,148.3,148.39,8011.0,144.8013,144.8111,144.616,144.7038,8011.0
2023-01-05 13:00:00,148.36,148.51,148.27,148.5,7600.0,144.6745,144.8208,144.5868,144.8111,7600.0
2023-01-05 13:10:00,148.47,148.49,148.28,148.31,8301.0,144.7818,144.8013,144.5965,144.6258,8301.0
2023-01-05 13:20:00,148.31,149.42,148.31,149.22,14397.0,144.6258,145.7082,144.6258,145.5132,14397.0
2023-01-05 13:30:00,149.25,149.43,149.14,149.3,9908.0,145.5424,145.718,145.4352,145.5912,9908.0
2023-01-05 13:40:00,149.31,149.4,149.15,149.2,5065.0,145.6009,145.6887,145.4449,145.4937,5065.0
2023-01-05 13:50:00,149.15,149.34,149.14,149.2,4233.0,145.4449,145.6302,145.4352,145.4937,4233.0
2023-01-05 14:00:00,149.15,149.47,149.12,149.44,6380.0,145.4449,145.757,145.4157,145.7277,6380.0
2023-01-05 14:10:00,149.43,149.46,149.23,149.38,6011.0,145.718,145.7472,145.5229,145.6692,6011.0
2023-01-05 14:20:00,149.38,149.48,149.21,149.21,6327.0,145.6692,145.7667,145.5034,145.5034,6327.0
2023-01-05 14:30:00,149.24,149.53,149.18,149.47,7176.0,145.5327,145.8155,145.4742,145.757,7176.0
2023-01-05 14:40:00,149.54,149.71,149.45,149.67,6250.0,145.8252,145.991,145.7375,145.952,6250.0
2023-01-05 14:50:00,149.66,149.74,149.51,149.54,6468.0,145.9423,146.0203,145.796,145.8252,6468.0
2023-01-05 15:00:00,149.55,149.55,149.22,149.33,7501.0,145.835,145.835,145.5132,145.6204,7501.0
2023-01-05 15:10:00,149.31,149.32,149.02,149.07,10411.0,145.6009,145.6107,145.3181,145.3669,10411.0
2023-01-05 15:20:00,149.08,149.08,148.81,148.9,22237.0,145.3767,145.3767,145.1134,145.2011,22237.0
2023-01-05 15:30:00,148.87,148.9,148.68,148.86,25180.0,145.1719,145.2011,144.9866,145.1621,25180.0
2023-01-05 15:40:00,148.88,149.0,148.79,148.88,54908.0,145.1816,145.2986,145.0939,145.1816,54908.0
2023-01-05 15:50:00,148.85,148.92,148.65,148.82,134931.0,145.1524,145.2206,144.9573,145.1231,134931.0
2023-01-06 09:30:00,150.54,151.49,150.29,150.73,70293.0,146.8004,147.7268,146.5566,146.9857,70293.0
2023-01-06 09:40:00,150.53,151.12,150.03,150.37,45962.0,146.7906,147.366,146.3031,146.6346,45962.0
2023-01-06 09:50:00,150.35,151.38,150.31,151.32,21411.0,146.6151,147.6195,146.5761,147.561,21411.0
2023-01-06 10:00:00,151.44,152.78,151.44,152.25,39773.0,147.678,148.9847,147.678,148.4679,39773.0
2023-01-06 10:10:00,152.24,152.75,152.1,152.7,17355.0,148.4582,148.9555,148.3216,148.9067,17355.0
2023-01-06 10:20:00,152.75,152.8,152.02,152.13,20060.0,148.9555,149.0042,148.2436,148.3509,20060.0
2023-01-06 10:30:00,152.14,152.51,152.13,152.44,10251.0,148.3606,148.7215,148.3509,148.6532,10251.0
2023-01-06 10:40:00,152.5,152.67,152.15,152.39,15745.0,148.7117,148.8775,148.3704,148.6044,15745.0
2023-01-06 10:50:00,152.44,152.66,152.31,152.48,16366.0,148.6532,148.8677,148.5264,148.6922,16366.0
2023-01-06 11:00:00,152.5,153.32,152.5,153.3,40912.0,148.7117,149.5113,148.7117,149.4918,40912.0
2023-01-06 11:10:00,153.3,153.46,152.82,152.9,20442.0,149.4918,149.6479,149.0238,149.1018,20442.0
2023-01-06 11:20:00,152.88,152.99,152.6,152.6,7350.0,149.0823,149.1895,148.8092,148.8092,7350.0
2023-01-06 11:30:00,152.66,152.85,152.62,152.78,6857.0,148.8677,149.053,148.8287,148.9847,6857.0
2023-01-06 11:40:00,152.79,152.84,152.42,152.59,11500.0,148.9945,149.0433,148.6337,148.7995,11500.0
2023-01-06 11:50:00,152.66,153.1,152.61,152.89,12751.0,148.8677,149.2968,148.819,149.092,12751.0
2023-01-06 12:00:00,152.94,153.02,152.82,152.91,8234.0,149.1408,149.2188,149.0238,149.1115,8234.0
2023-01-06 12:10:00,152.88,153.19,152.87,153.19,7878.0,149.0823,149.3846,149.0725,149.3846,7878.0
2023-01-06 12:20:00,153.2,153.24,153.0,153.02,10212.0,149.3943,149.4333,149.1993,149.2188,10212.0
2023-01-06 12:30:00,153.02,153.17,152.99,153.05,12230.0,149.2188,149.3651,149.1895,149.248,12230.0
2023-01-06 12:40:00,153.05,153.37,153.01,153.31,14512.0,149.248,149.5601,149.209,149.5016,14512.0
2023-01-06 12:50:00,153.34,153.44,152.96,153.05,12025.0,149.5308,149.6284,149.1603,149.248,12025.0
2023-01-06 13:00:00,153.04,153.22,152.93,153.07,9409.0,149.2383,149.4138,149.131,149.2675,9409.0
2023-01-06 13:10:00,153.04,153.08,152.67,152.71,6910.0,149.2383,149.2773,148.8775,148.9165,6910.0
2023-01-06 13:20:00,152.72,152.94,152.69,152.9,7724.0,148.9262,149.1408,148.897,149.1018,7724.0
2023-01-06 13:30:00,152.89,153.21,152.89,153.09,15881.0,149.092,149.4041,149.092,149.287,15881.0
2023-01-06 13:40:00,153.08,153.11,152.83,152.89,6027.0,149.2773,149.3065,149.0335,149.092,6027.0
2023-01-06 13:50:00,152.88,152.98,152.8,152.92,4997.0,149.0823,149.1798,149.0042,149.1213,4997.0
2023-01-06 14:00:00,152.92,152.99,152.83,152.9,4548.0,149.1213,149.1895,149.0335,149.1018,4548.0
2023-01-06 14:10:00,152.94,153.23,152.9,153.23,4253.0,149.1408,149.4236,149.1018,149.4236,4253.0
2023-01-06 14:20:00,153.24,153.28,153.15,153.21,12113.0,149.4333,149.4723,149.3456,149.4041,12113.0
2023-01-06 14:30:00,153.25,153.82,153.24,153.82,19445.0,149.4431,149.9989,149.4333,149.9989,19445.0
2023-01-06 14:40:00,153.8,153.89,153.59,153.76,13225.0,149.9794,150.0672,149.7746,149.9404,13225.0
2023-01-06 14:50:00,153.8,153.84,153.46,153.46,21357.0,149.9794,150.0184,149.6479,149.6479,21357.0
2023-01-06 15:00:00,153.48,153.79,153.39,153.79,17860.0,149.6674,149.9697,149.5796,149.9697,17860.0
2023-01-06 15:10:00,153.8,153.84,153.52,153.54,9096.0,149.9794,150.0184,149.7064,149.7259,9096.0
2023-01-06 15:20:00,153.52,153.59,153.41,153.47,13608.0,149.7064,149.7746,149.5991,149.6576,13608.0
2023-01-06 15:30:00,153.5,153.75,153.49,153.74,14704.0,149.6869,149.9306,149.6771,149.9209,14704.0
2023-01-06 15:40:00,153.76,153.91,153.63,153.73,23268.0,149.9404,150.0867,149.8136,149.9111,23268.0
2023-01-06 15:50:00,153.75,153.75,153.31,153.36,119119.0,149.9306,149.9306,149.5016,149.5503,119119.0
2023-01-09 09:30:00,152.09,153.69,151.65,153.69,58781.0,148.3119,149.8721,147.8828,149.8721,58781.0
2023-01-09 09:40:00,153.57,155.09,153.57,155.07,47010.0,149.7551,151.2374,149.7551,151.2179,47010.0
2023-01-09 09:50:00,155.0,155.28,154.81,155.19,50526.0,151.1496,151.4226,150.9643,151.3349,50526.0
2023-01-09 10:00:00,155.25,155.38,154.82,154.87,34367.0,151.3934,151.5202,150.9741,151.0228,34367.0
2023-01-09 10:10:00,154.89,154.9,154.07,154.84,41086.0,151.0423,151.0521,150.2427,150.9936,41086.0
2023-01-09 10:20:00,154.79,154.8,153.98,154.02,60530.0,150.9448,150.9546,150.1549,150.1939,60530.0
2023-01-09 10:30:00,153.97,154.59,153.9,154.46,24496.0,150.1452,150.7498,150.0769,150.623,24496.0
2023-01-09 10:40:00,154.46,154.69,153.98,154.69,29799.0,150.623,150.8473,150.1549,150.8473,29799.0
2023-01-09 10:50:00,154.71,154.93,154.46,154.5,25180.0,150.8668,151.0813,150.623,150.662,25180.0
2023-01-09 11:00:00,154.5,154.62,154.27,154.34,27680.0,150.662,150.779,150.4377,150.506,27680.0
2023-01-09 11:10:00,154.34,154.37,154.06,154.35,28077.0,150.506,150.5352,150.2329,150.5157,28077.0
2023-01-09 11:20:00,154.38,154.67,154.32,154.37,27252.0,150.545,150.8278,150.4865,150.5352,27252.0
2023-01-09 11:30:00,154.36,154.54,154.12,154.54,24179.0,150.5255,150.701,150.2915,150.701,24179.0
2023-01-09 11:40:00,154.58,154.71,154.47,154.64,25372.0,150.74,150.8668,150.6328,150.7985,25372.0
2023-01-09 11:50:00,154.67,154.74,154.47,154.47,10913.0,150.8278,150.8961,150.6328,150.6328,10913.0
2023-01-09 12:00:00,154.46,154.46,154.06,154.31,7222.0,150.623,150.623,150.2329,150.4767,7222.0
2023-01-09 12:10:00,154.31,154.37,154.05,154.06,8473.0,150.4767,150.5352,150.2232,150.2329,8473.0
2023-01-09 12:20:00,154.06,154.24,154.03,154.24,14190.0,150.2329,150.4085,150.2037,150.4085,14190.0
2023-01-09 12:30:00,154.24,154.24,154.04,154.11,6095.0,150.4085,150.4085,150.2134,150.2817,6095.0
2023-01-09 12:40:00,154.09,154.12,153.78,153.86,12500.0,150.2622,150.2915,149.9599,150.0379,12500.0
2023-01-09 12:50:00,153.85,154.07,153.85,154.07,16846.0,150.0282,150.2427,150.0282,150.2427,16846.0
2023-01-09 13:00:00,154.06,154.11,153.73,153.73,9246.0,150.2329,150.2817,149.9111,149.9111,9246.0
2023-01-09 13:10:00,153.72,153.98,153.5,153.97,12383.0,149.9014,150.1549,149.6869,150.1452,12383.0
2023-01-09 13:20:00,153.95,153.95,153.76,153.8,7788.0,150.1257,150.1257,149.9404,149.9794,7788.0
2023-01-09 13:30:00,153.79,153.93,153.55,153.74,8323.0,149.9697,150.1062,149.7356,149.9209,8323.0
2023-01-09 13:40:00,153.73,153.73,153.18,153.36,18165.0,149.9111,149.9111,149.3748,149.5503,18165.0
2023-01-09 13:50:00,153.36,153.53,153.14,153.53,15844.0,149.5503,149.7161,149.3358,149.7161,15844.0
2023-01-09 14:00:00,153.55,153.76,153.42,153.53,19812.0,149.7356,149.9404,149.6088,149.7161,19812.0
2023-01-09 14:10:00,153.59,153.69,153.39,153.45,9477.0,149.7746,149.8721,149.5796,149.6381,9477.0
2023-01-09 14:20:00,153.48,153.64,153.42,153.6,10751.0,149.6674,149.8234,149.6088,149.7844,10751.0
2023-01-09 14:30:00,153.56,153.65,153.18,153.21,14396.0,149.7454,149.8331,149.3748,149.4041,14396.0
2023-01-09 14:40:00,153.18,153.42,153.13,153.31,9517.0,149.3748,149.6088,149.3261,149.5016,9517.0
2023-01-09 14:50:00,153.34,153.39,152.81,152.81,10282.0,149.5308,149.5796,149.014,149.014,10282.0
2023-01-09 15:00:00,152.81,153.15,152.81,153.11,16704.0,149.014,149.3456,149.014,149.3065,16704.0
2023-01-09 15:10:00,153.12,153.28,152.97,153.1,28551.0,149.3163,149.4723,149.17,149.2968,28551.0
2023-01-09 15:20:00,153.1,153.29,152.93,152.95,18647.0,149.2968,149.4821,149.131,149.1505,18647.0
2023-01-09 15:30:00,153.02,153.08,152.68,152.71,16814.0,149.2188,149.2773,148.8872,148.9165,16814.0
2023-01-09 15:40:00,152.68,152.81,152.42,152.54,33021.0,148.8872,149.014,148.6337,148.7507,33021.0
2023-01-09 15:50:00,152.56,152.85,152.36,152.56,89043.0,148.7702,149.053,148.5752,148.7702,89043.0
2023-01-10 09:30:00,152.44,153.79,152.27,153.34,36178.0,148.6532,149.9697,148.4874,149.5308,36178.0
2023-01-10 09:40:00,153.43,153.7,152.57,152.9,15914.0,149.6186,149.8819,148.78,149.1018,15914.0
2023-01-10 09:50:00,152.84,153.35,152.5,152.77,23436.0,149.0433,149.5406,148.7117,148.975,23436.0
2023-01-10 10:00:00,152.84,153.11,152.53,152.87,14264.0,149.0433,149.3065,148.741,149.0725,14264.0
2023-01-10 10:10:00,152.86,153.38,152.58,153.14,37378.0,149.0628,149.5698,148.7897,149.3358,37378.0
2023-01-10 10:20:00,153.15,153.35,152.91,153.05,29636.0,149.3456,149.5406,149.1115,149.248,29636.0
2023-01-10 10:30:00,153.03,153.04,151.92,152.06,18111.0,149.2285,149.2383,148.1461,148.2826,18111.0
2023-01-10 10:40:00,152.03,152.09,151.5,151.69,13905.0,148.2534,148.3119,147.7365,147.9218,13905.0
2023-01-10 10:50:00,151.68,152.39,151.68,152.29,26902.0,147.9121,148.6044,147.9121,148.5069,26902.0
2023-01-10 11:00:00,152.3,152.68,152.19,152.64,23501.0,148.5167,148.8872,148.4094,148.8482,23501.0
2023-01-10 11:10:00,152.63,152.74,152.33,152.47,19244.0,148.8385,148.9457,148.5459,148.6824,19244.0
2023-01-10 11:20:00,152.48,152.58,152.33,152.37,18815.0,148.6922,148.7897,148.5459,148.5849,18815.0
2023-01-10 11:30:00,152.32,152.44,152.11,152.11,12635.0,148.5362,148.6532,148.3314,148.3314,12635.0
2023-01-10 11:40:00,152.17,152.22,151.93,152.06,14018.0,148.3899,148.4387,148.1559,148.2826,14018.0
2023-01-10 11:50:00,152.09,152.29,151.84,152.24,12180.0,148.3119,148.5069,148.0681,148.4582,12180.0
2023-01-10 12:00:00,152.21,152.25,151.93,152.04,10983.0,148.4289,148.4679,148.1559,148.2631,10983.0
2023-01-10 12:10:00,152.06,152.51,152.02,152.46,12776.0,148.2826,148.7215,148.2436,148.6727,12776.0
2023-01-10 12:20:00,152.47,152.76,152.35,152.53,9862.0,148.6824,148.9652,148.5654,148.741,9862.0
2023-01-10 12:30:00,152.5,152.67,152.35,152.63,27871.0,148.7117,148.8775,148.5654,148.8385,27871.0
2023-01-10 12:40:00,152.64,152.64,152.2,152.22,7884.0,148.8482,148.8482,148.4192,148.4387,7884.0
2023-01-10 12:50:00,152.19,152.21,151.99,152.12,12047.0,148.4094,148.4289,148.2144,148.3411,12047.0
2023-01-10 13:00:00,152.05,152.46,151.94,152.45,8283.0,148.2729,148.6727,148.1656,148.6629,8283.0
2023-01-10 13:10:00,152.45,152.52,152.34,152.41,13612.0,148.6629,148.7312,148.5557,148.6239,13612.0
2023-01-10 13:20:00,152.4,152.67,152.38,152.52,6681.0,148.6142,148.8775,148.5947,148.7312,6681.0
2023-01-10 13:30:00,152.47,152.65,152.39,152.61,6225.0,148.6824,148.858,148.6044,148.819,6225.0
2023-01-10 13:40:00,152.61,152.71,152.52,152.59,8602.0,148.819,148.9165,148.7312,148.7995,8602.0
2023-01-10 13:50:00,152.62,152.72,152.47,152.72,17962.0,148.8287,148.9262,148.6824,148.9262,17962.0
2023-01-10 14:00:00,152.75,152.99,152.75,152.98,10740.0,148.9555,149.1895,148.9555,149.1798,10740.0
2023-01-10 14:10:00,153.03,153.29,153.03,153.17,5648.0,149.2285,149.4821,149.2285,149.3651,5648.0
2023-01-10 14:20:00,153.18,153.21,153.01,153.19,9247.0,149.3748,149.4041,149.209,149.3846,9247.0
2023-01-10 14:30:00,153.22,153.3,153.08,153.16,11078.0,149.4138,149.4918,149.2773,149.3553,11078.0
2023-01-10 14:40:00,153.16,153.38,153.11,153.35,12352.0,149.3553,149.5698,149.3065,149.5406,12352.0
2023-01-10 14:50:00,153.36,153.36,153.17,153.22,9977.0,149.5503,149.5503,149.3651,149.4138,9977.0
2023-01-10 15:00:00,153.2,153.35,153.1,153.33,11870.0,149.3943,149.5406,149.2968,149.5211,11870.0
2023-01-10 15:10:00,153.26,153.45,153.18,153.33,7577.0,149.4528,149.6381,149.3748,149.5211,7577.0
2023-01-10 15:20:00,153.33,153.35,152.9,153.11,12350.0,149.5211,149.5406,149.1018,149.3065,12350.0
2023-01-10 15:30:00,152.99,153.17,152.89,153.11,12131.0,149.1895,149.3651,149.092,149.3065,12131.0
2023-01-10 15:40:00,153.08,153.1,152.89,152.97,15227.0,149.2773,149.2968,149.092,149.17,15227.0
2023-01-10 15:50:00,153.01,153.2,152.95,153.2,78317.0,149.209,149.3943,149.1505,149.3943,78317.0
2023-01-11 09:30:00,154.16,155.72,153.93,155.67,29749.0,150.3305,151.8517,150.1062,151.803,29749.0
2023-01-11 09:40:00,155.86,156.49,155.73,156.43,26135.0,151.9882,152.6026,151.8615,152.5441,26135.0
2023-01-11 09:50:00,156.52,157.07,156.43,156.62,46038.0,152.6318,153.1682,152.5441,152.7294,46038.0
2023-01-11 10:00:00,156.56,156.67,156.19,156.38,26337.0,152.6708,152.7781,152.31,152.4953,26337.0
2023-01-11 10:10:00,156.43,156.66,156.11,156.14,19722.0,152.5441,152.7684,152.232,152.2613,19722.0
2023-01-11 10:20:00,156.13,156.81,156.13,156.81,16245.0,152.2515,152.9146,152.2515,152.9146,16245.0
2023-01-11 10:30:00,156.82,156.82,156.26,156.47,14784.0,152.9244,152.9244,152.3783,152.5831,14784.0
2023-01-11 10:40:00,156.46,156.92,156.46,156.81,11464.0,152.5733,153.0219,152.5733,152.9146,11464.0
2023-01-11 10:50:00,156.8,156.8,156.31,156.31,24111.0,152.9049,152.9049,152.4271,152.4271,24111.0
2023-01-11 11:00:00,156.33,157.01,156.33,157.01,10578.0,152.4466,153.1097,152.4466,153.1097,10578.0
2023-01-11 11:10:00,157.05,157.37,156.96,157.31,14903.0,153.1487,153.4607,153.0609,153.4022,14903.0
2023-01-11 11:20:00,157.3,157.32,156.94,157.28,14629.0,153.3925,153.412,153.0414,153.373,14629.0
2023-01-11 11:30:00,157.29,157.29,156.99,157.1,11095.0,153.3827,153.3827,153.0902,153.1974,11095.0
2023-01-11 11:40:00,157.1,157.12,156.79,157.0,24654.0,153.1974,153.2169,152.8951,153.0999,24654.0
2023-01-11 11:50:00,156.94,156.94,156.77,156.77,13536.0,153.0414,153.0414,152.8756,152.8756,13536.0
2023-01-11 12:00:00,156.71,156.97,156.71,156.97,11181.0,152.8171,153.0707,152.8171,153.0707,11181.0
2023-01-11 12:10:00,156.97,157.16,156.83,157.04,19721.0,153.0707,153.2559,152.9341,153.1389,19721.0
2023-01-11 12:20:00,157.09,157.31,157.08,157.29,13698.0,153.1877,153.4022,153.1779,153.3827,13698.0
2023-01-11 12:30:00,157.31,157.31,156.92,157.02,7494.0,153.4022,153.4022,153.0219,153.1194,7494.0
2023-01-11 12:40:00,157.02,157.54,156.97,157.54,10760.0,153.1194,153.6265,153.0707,153.6265,10760.0
2023-01-11 12:50:00,157.56,157.73,157.43,157.68,7628.0,153.646,153.8118,153.5192,153.763,7628.0
2023-01-11 13:00:00,157.72,158.28,157.72,158.28,15456.0,153.802,154.3481,153.802,154.3481,15456.0
2023-01-11 13:10:00,158.26,158.37,157.92,158.01,9537.0,154.3286,154.4359,153.9971,154.0848,9537.0
2023-01-11 13:20:00,158.01,158.17,157.94,158.04,7638.0,154.0848,154.2409,154.0166,154.1141,7638.0
2023-01-11 13:30:00,158.03,158.2,158.0,158.05,9841.0,154.1043,154.2701,154.0751,154.1238,9841.0
2023-01-11 13:40:00,158.05,158.22,158.04,158.15,9486.0,154.1238,154.2896,154.1141,154.2213,9486.0
2023-01-11 13:50:00,158.11,158.11,157.95,158.03,9133.0,154.1823,154.1823,154.0263,154.1043,9133.0
2023-01-11 14:00:00,158.03,158.03,157.63,157.71,7530.0,154.1043,154.1043,153.7143,153.7923,7530.0
2023-01-11 14:10:00,157.76,158.05,157.71,158.01,5795.0,153.841,154.1238,153.7923,154.0848,5795.0
2023-01-11 14:20:00,157.98,158.16,157.88,158.11,6894.0,154.0556,154.2311,153.9581,154.1823,6894.0
2023-01-11 14:30:00,158.15,158.32,158.14,158.29,5445.0,154.2213,154.3871,154.2116,154.3579,5445.0
2023-01-11 14:40:00,158.3,158.3,158.02,158.05,7748.0,154.3676,154.3676,154.0946,154.1238,7748.0
2023-01-11 14:50:00,158.04,158.05,157.78,157.82,7233.0,154.1141,154.1238,153.8605,153.8995,7233.0
2023-01-11 15:00:00,157.78,157.91,157.63,157.75,9254.0,153.8605,153.9873,153.7143,153.8313,9254.0
2023-01-11 15:10:00,157.72,157.93,157.54,157.62,21817.0,153.802,154.0068,153.6265,153.7045,21817.0
2023-01-11 15:20:00,157.63,157.89,157.63,157.76,17860.0,153.7143,153.9678,153.7143,153.841,17860.0
2023-01-11 15:30:00,157.73,158.07,157.6,157.94,24162.0,153.8118,154.1433,153.685,154.0166,24162.0
2023-01-11 15:40:00,157.95,157.96,157.73,157.91,45875.0,154.0263,154.0361,153.8118,153.9873,45875.0
2023-01-11 15:50:00,157.92,158.58,157.84,158.47,177245.0,153.9971,154.6407,153.919,154.5334,177245.0
2023-01-12 09:30:00,158.37,158.82,157.68,158.74,54646.0,154.4359,154.8747,153.763,154.7967,54646.0
2023-01-12 09:40:00,158.69,158.93,158.09,158.11,15219.0,154.7479,154.982,154.1628,154.1823,15219.0
2023-01-12 09:50:00,158.07,158.39,157.88,158.08,11031.0,154.1433,154.4554,153.9581,154.1531,11031.0
2023-01-12 10:00:00,158.21,159.07,158.21,158.91,18289.0,154.2799,155.1185,154.2799,154.9625,18289.0
2023-01-12 10:10:00,158.96,160.16,158.95,159.97,30904.0,155.0112,156.1814,155.0015,155.9961,30904.0
2023-01-12 10:20:00,159.97,160.05,159.43,159.65,21717.0,155.9961,156.0741,155.4696,155.6841,21717.0
2023-01-12 10:30:00,159.69,159.9,159.44,159.87,12975.0,155.7231,155.9279,155.4793,155.8986,12975.0
2023-01-12 10:40:00,159.87,159.88,159.13,159.55,8938.0,155.8986,155.9084,155.177,155.5866,8938.0
2023-01-12 10:50:00,159.55,160.22,159.43,159.83,17077.0,155.5866,156.2399,155.4696,155.8596,17077.0
2023-01-12 11:00:00,159.74,159.81,159.21,159.38,11998.0,155.7719,155.8401,155.255,155.4208,11998.0
2023-01-12 11:10:00,159.38,159.73,159.31,159.56,8771.0,155.4208,155.7621,155.3525,155.5963,8771.0
2023-01-12 11:20:00,159.52,159.59,159.1,159.54,11561.0,155.5573,155.6256,155.1477,155.5768,11561.0
2023-01-12 11:30:00,159.47,159.8,159.2,159.8,17952.0,155.5086,155.8304,155.2453,155.8304,17952.0
2023-01-12 11:40:00,159.78,160.29,159.71,159.71,11270.0,155.8109,156.3082,155.7426,155.7426,11270.0
2023-01-12 11:50:00,159.66,160.04,159.6,159.93,12194.0,155.6938,156.0644,155.6353,155.9571,12194.0
2023-01-12 12:00:00,159.91,160.04,159.8,160.02,10503.0,155.9376,156.0644,155.8304,156.0449,10503.0
2023-01-12 12:10:00,159.85,160.17,159.78,160.17,10959.0,155.8791,156.1912,155.8109,156.1912,10959.0
2023-01-12 12:20:00,160.22,160.25,159.94,160.22,9944.0,156.2399,156.2692,155.9669,156.2399,9944.0
2023-01-12 12:30:00,160.26,160.44,160.23,160.39,7497.0,156.2789,156.4545,156.2497,156.4057,7497.0
2023-01-12 12:40:00,160.31,160.4,160.21,160.32,7120.0,156.3277,156.4155,156.2302,156.3374,7120.0
2023-01-12 12:50:00,160.35,160.49,160.31,160.37,10952.0,156.3667,156.5032,156.3277,156.3862,10952.0
2023-01-12 13:00:00,160.37,160.48,160.25,160.29,8934.0,156.3862,156.4935,156.2692,156.3082,8934.0
2023-01-12 13:10:00,160.29,160.59,160.24,160.46,9291.0,156.3082,156.6007,156.2594,156.474,9291.0
2023-01-12 13:20:00,160.53,160.54,159.52,159.6,10570.0,156.5422,156.552,155.5573,155.6353,10570.0
2023-01-12 13:30:00,159.58,160.27,159.41,160.19,12509.0,155.6158,156.2887,155.45,156.2107,12509.0
2023-01-12 13:40:00,160.22,160.31,160.13,160.18,10076.0,156.2399,156.3277,156.1522,156.2009,10076.0
2023-01-12 13:50:00,160.13,160.49,160.12,160.41,10130.0,156.1522,156.5032,156.1424,156.4252,10130.0
2023-01-12 14:00:00,160.41,160.44,159.98,160.06,12328.0,156.4252,156.4545,156.0059,156.0839,12328.0
2023-01-12 14:10:00,160.04,160.21,160.02,160.08,7378.0,156.0644,156.2302,156.0449,156.1034,7378.0
2023-01-12 14:20:00,160.13,160.13,159.71,159.75,10300.0,156.1522,156.1522,155.7426,155.7816,10300.0
2023-01-12 14:30:00,159.69,159.87,159.64,159.86,5145.0,155.7231,155.8986,155.6743,155.8889,5145.0
2023-01-12 14:40:00,159.84,159.9,159.62,159.78,5237.0,155.8694,155.9279,155.6548,155.8109,5237.0
2023-01-12 14:50:00,159.71,159.77,159.5,159.71,7778.0,155.7426,155.8011,155.5378,155.7426,7778.0
2023-01-12 15:00:00,159.66,159.82,159.54,159.65,8241.0,155.6938,155.8499,155.5768,155.6841,8241.0
2023-01-12 15:10:00,159.66,159.7,159.51,159.52,6775.0,155.6938,155.7328,155.5476,155.5573,6775.0
2023-01-12 15:20:00,159.51,159.9,159.5,159.82,8021.0,155.5476,155.9279,155.5378,155.8499,8021.0
2023-01-12 15:30:00,159.79,159.81,159.49,159.61,17629.0,155.8206,155.8401,155.5281,155.6451,17629.0
2023-01-12 15:40:00,159.56,159.67,159.35,159.67,43783.0,155.5963,155.7036,155.3915,155.7036,43783.0
2023-01-12 15:50:00,159.75,160.17,159.64,159.97,106434.0,155.7816,156.1912,155.6743,155.9961,106434.0
2023-01-13 09:30:00,159.59,160.03,159.18,159.45,37866.0,155.6256,156.0546,155.2258,155.4891,37866.0
2023-01-13 09:40:00,159.47,160.26,159.41,159.9,26541.0,155.5086,156.2789,155.45,155.9279,26541.0
2023-01-13 09:50:00,159.95,160.61,159.84,160.56,24035.0,155.9766,156.6202,155.8694,156.5715,24035.0
2023-01-13 10:00:00,160.57,161.06,160.57,160.91,10738.0,156.5812,157.0591,156.5812,156.9128,10738.0
2023-01-13 10:10:00,160.92,161.5,160.9,161.05,30424.0,156.9225,157.4881,156.903,157.0493,30424.0
2023-01-13 10:20:00,161.11,161.74,161.08,161.71,23204.0,157.1078,157.7222,157.0786,157.6929,23204.0
2023-01-13 10:30:00,161.73,161.75,161.13,161.21,16831.0,157.7124,157.7319,157.1273,157.2053,16831.0
2023-01-13 10:40:00,161.23,161.35,160.72,161.33,20264.0,157.2248,157.3419,156.7275,157.3224,20264.0
2023-01-13 10:50:00,161.42,161.42,161.18,161.34,12627.0,157.4101,157.4101,157.1761,157.3321,12627.0
2023-01-13 11:00:00,161.39,161.4,161.05,161.06,10665.0,157.3809,157.3906,157.0493,157.0591,10665.0
2023-01-13 11:10:00,161.03,161.06,160.75,160.84,10994.0,157.0298,157.0591,156.7568,156.8445,10994.0
2023-01-13 11:20:00,160.89,161.0,160.56,160.56,15830.0,156.8933,157.0006,156.5715,156.5715,15830.0
2023-01-13 11:30:00,160.58,160.59,160.29,160.47,22295.0,156.591,156.6007,156.3082,156.4837,22295.0
2023-01-13 11:40:00,160.51,160.86,160.51,160.64,7643.0,156.5227,156.864,156.5227,156.6495,7643.0
2023-01-13 11:50:00,160.69,160.69,160.46,160.62,6405.0,156.6983,156.6983,156.474,156.63,6405.0
2023-01-13 12:00:00,160.66,160.66,160.47,160.55,9037.0,156.669,156.669,156.4837,156.5617,9037.0
2023-01-13 12:10:00,160.61,160.96,160.6,160.95,8968.0,156.6202,156.9615,156.6105,156.9518,8968.0
2023-01-13 12:20:00,160.98,161.0,160.72,160.96,10728.0,156.981,157.0006,156.7275,156.9615,10728.0
2023-01-13 12:30:00,160.97,161.15,160.77,160.85,16988.0,156.9713,157.1468,156.7763,156.8543,16988.0
2023-01-13 12:40:00,160.83,160.94,160.67,160.82,7454.0,156.8348,156.942,156.6787,156.825,7454.0
2023-01-13 12:50:00,160.82,160.88,160.67,160.72,15713.0,156.825,156.8835,156.6787,156.7275,15713.0
2023-01-13 13:00:00,160.72,160.87,160.68,160.8,7668.0,156.7275,156.8738,156.6885,156.8055,7668.0
2023-01-13 13:10:00,160.87,160.9,160.68,160.68,8780.0,156.8738,156.903,156.6885,156.6885,8780.0
2023-01-13 13:20:00,160.68,160.79,160.63,160.76,6783.0,156.6885,156.7958,156.6397,156.7665,6783.0
2023-01-13 13:30:00,160.77,161.02,160.77,161.02,7697.0,156.7763,157.0201,156.7763,157.0201,7697.0
2023-01-13 13:40:00,161.1,161.54,161.1,161.53,7387.0,157.0981,157.5271,157.0981,157.5174,7387.0
2023-01-13 13:50:00,161.54,161.56,161.41,161.53,9054.0,157.5271,157.5466,157.4004,157.5174,9054.0
2023-01-13 14:00:00,161.55,161.55,161.4,161.47,5412.0,157.5369,157.5369,157.3906,157.4589,5412.0
2023-01-13 14:10:00,161.47,161.55,161.37,161.39,5738.0,157.4589,157.5369,157.3614,157.3809,5738.0
2023-01-13 14:20:00,161.36,161.36,161.16,161.18,4962.0,157.3516,157.3516,157.1566,157.1761,4962.0
2023-01-13 14:30:00,161.21,161.4,161.14,161.4,6000.0,157.2053,157.3906,157.1371,157.3906,6000.0
2023-01-13 14:40:00,161.4,161.46,161.27,161.35,12367.0,157.3906,157.4491,157.2638,157.3419,12367.0
2023-01-13 14:50:00,161.33,161.43,161.18,161.32,8609.0,157.3224,157.4199,157.1761,157.3126,8609.0
2023-01-13 15:00:00,161.35,161.5,161.31,161.47,7011.0,157.3419,157.4881,157.3028,157.4589,7011.0
2023-01-13 15:10:00,161.52,161.68,161.46,161.67,9784.0,157.5076,157.6637,157.4491,157.6539,9784.0
2023-01-13 15:20:00,161.67,161.73,161.58,161.69,21072.0,157.6539,157.7124,157.5661,157.6734,21072.0
2023-01-13 15:30:00,161.7,161.89,161.57,161.88,19499.0,157.6832,157.8684,157.5564,157.8587,19499.0
2023-01-13 15:40:00,161.88,161.9,161.73,161.77,32705.0,157.8587,157.8782,157.7124,157.7514,32705.0
2023-01-13 15:50:00,161.8,162.11,161.72,161.77,142864.0,157.7807,158.083,157.7027,157.7514,142864.0
2023-01-17 09:30:00,161.89,162.0,161.0,161.65,85960.0,157.8684,157.9757,157.0006,157.6344,85960.0
2023-01-17 09:40:00,161.66,161.85,161.29,161.33,47264.0,157.6442,157.8294,157.2833,157.3224,47264.0
2023-01-17 09:50:00,161.33,161.61,161.16,161.52,68489.0,157.3224,157.5954,157.1566,157.5076,68489.0
2023-01-17 10:00:00,161.53,162.43,161.48,162.41,68561.0,157.5174,158.395,157.4686,158.3755,68561.0
2023-01-17 10:10:00,162.38,162.57,161.89,161.96,56128.0,158.3463,158.5315,157.8684,157.9367,56128.0
2023-01-17 10:20:00,162.09,162.44,162.03,162.11,60556.0,158.0635,158.4048,158.005,158.083,60556.0
2023-01-17 10:30:00,162.09,162.17,161.64,161.64,27449.0,158.0635,158.1415,157.6247,157.6247,27449.0
2023-01-17 10:40:00,161.63,161.91,161.29,161.88,22070.0,157.6149,157.8879,157.2833,157.8587,22070.0
2023-01-17 10:50:00,161.92,162.04,161.76,161.82,14140.0,157.8977,158.0147,157.7417,157.8002,14140.0
2023-01-17 11:00:00,161.83,162.26,161.82,162.01,36374.0,157.8099,158.2293,157.8002,157.9855,36374.0
2023-01-17 11:10:00,161.99,162.01,161.67,161.9,44379.0,157.966,157.9855,157.6539,157.8782,44379.0
2023-01-17 11:20:00,161.88,162.18,161.73,161.89,82986.0,157.8587,158.1512,157.7124,157.8684,82986.0
2023-01-17 11:30:00,161.88,162.01,161.77,161.78,37900.0,157.8587,157.9855,157.7514,157.7612,37900.0
2023-01-17 11:40:00,161.8,162.13,161.63,162.02,27264.0,157.7807,158.1025,157.6149,157.9952,27264.0
2023-01-17 11:50:00,161.98,162.04,161.76,161.92,15388.0,157.9562,158.0147,157.7417,157.8977,15388.0
2023-01-17 12:00:00,161.98,162.27,161.98,162.17,18682.0,157.9562,158.239,157.9562,158.1415,18682.0
2023-01-17 12:10:00,162.15,162.15,161.66,161.7,34927.0,158.122,158.122,157.6442,157.6832,34927.0
2023-01-17 12:20:00,161.73,161.76,161.51,161.58,20158.0,157.7124,157.7417,157.4979,157.5661,20158.0
2023-01-17 12:30:00,161.58,161.83,161.43,161.76,24227.0,157.5661,157.8099,157.4199,157.7417,24227.0
2023-01-17 12:40:00,161.77,161.8,161.57,161.64,19744.0,157.7514,157.7807,157.5564,157.6247,19744.0
2023-01-17 12:50:00,161.6,161.67,161.45,161.59,14643.0,157.5856,157.6539,157.4394,157.5759,14643.0
2023-01-17 13:00:00,161.57,161.77,161.53,161.63,14331.0,157.5564,157.7514,157.5174,157.6149,14331.0
2023-01-17 13:10:00,161.62,161.63,161.47,161.55,14590.0,157.6051,157.6149,157.4589,157.5369,14590.0
2023-01-17 13:20:00,161.57,161.63,161.3,161.36,16263.0,157.5564,157.6149,157.2931,157.3516,16263.0
2023-01-17 13:30:00,161.35,161.51,161.31,161.51,13719.0,157.3419,157.4979,157.3028,157.4979,13719.0
2023-01-17 13:40:00,161.51,161.56,161.34,161.43,11958.0,157.4979,157.5466,157.3321,157.4199,11958.0
2023-01-17 13:50:00,161.43,161.49,161.27,161.37,19355.0,157.4199,157.4784,157.2638,157.3614,19355.0
2023-01-17 14:00:00,161.37,161.39,161.09,161.18,54362.0,157.3614,157.3809,157.0883,157.1761,54362.0
2023-01-17 14:10:00,161.15,161.15,160.5,160.6,15806.0,157.1468,157.1468,156.513,156.6105,15806.0
2023-01-17 14:20:00,160.61,160.73,160.44,160.72,13784.0,156.6202,156.7373,156.4545,156.7275,13784.0
2023-01-17 14:30:00,160.72,160.97,160.72,160.84,19856.0,156.7275,156.9713,156.7275,156.8445,19856.0
2023-01-17 14:40:00,160.82,160.94,160.73,160.77,14104.0,156.825,156.942,156.7373,156.7763,14104.0
2023-01-17 14:50:00,160.77,160.89,160.63,160.82,26252.0,156.7763,156.8933,156.6397,156.825,26252.0
2023-01-17 15:00:00,160.87,161.15,160.85,161.06,37446.0,156.8738,157.1468,156.8543,157.0591,37446.0
2023-01-17 15:10:00,161.1,161.13,160.87,161.03,25916.0,157.0981,157.1273,156.8738,157.0298,25916.0
2023-01-17 15:20:00,161.02,161.16,160.85,161.12,21816.0,157.0201,157.1566,156.8543,157.1176,21816.0
2023-01-17 15:30:00,161.11,161.31,161.1,161.16,23614.0,157.1078,157.3028,157.0981,157.1566,23614.0
2023-01-17 15:40:00,161.16,161.4,160.85,160.91,64339.0,157.1566,157.3906,156.8543,156.9128,64339.0
2023-01-17 15:50:00,160.9,161.08,160.7,160.98,157169.0,156.903,157.0786,156.708,156.981,157169.0
2023-01-18 09:30:00,162.3,162.75,161.65,162.0,74869.0,158.2683,158.7071,157.6344,157.9757,74869.0
2023-01-18 09:40:00,162.02,162.35,161.8,162.22,83832.0,157.9952,158.317,157.7807,158.1902,83832.0
2023-01-18 09:50:00,162.16,163.23,161.97,162.98,58611.0,158.1317,159.1752,157.9465,158.9314,58611.0
2023-01-18 10:00:00,163.0,163.5,162.84,163.29,43101.0,158.9509,159.4384,158.7948,159.2337,43101.0
2023-01-18 10:10:00,163.26,163.75,162.94,163.03,49996.0,159.2044,159.6822,158.8924,158.9801,49996.0
2023-01-18 10:20:00,163.04,163.27,162.9,162.99,63115.0,158.9899,159.2142,158.8534,158.9411,63115.0
2023-01-18 10:30:00,162.99,163.04,162.69,162.72,29668.0,158.9411,158.9899,158.6486,158.6778,29668.0
2023-01-18 10:40:00,162.71,162.84,162.16,162.16,24893.0,158.6681,158.7948,158.1317,158.1317,24893.0
2023-01-18 10:50:00,162.17,162.45,161.91,162.43,28761.0,158.1415,158.4145,157.8879,158.395,28761.0
2023-01-18 11:00:00,162.43,162.68,162.16,162.31,14916.0,158.395,158.6388,158.1317,158.278,14916.0
2023-01-18 11:10:00,162.3,162.48,162.16,162.24,19034.0,158.2683,158.4438,158.1317,158.2097,19034.0
2023-01-18 11:20:00,162.24,162.24,161.66,161.95,18243.0,158.2097,158.2097,157.6442,157.927,18243.0
2023-01-18 11:30:00,161.95,161.95,161.18,161.19,48637.0,157.927,157.927,157.1761,157.1858,48637.0
2023-01-18 11:40:00,161.19,161.34,160.85,161.34,47189.0,157.1858,157.3321,156.8543,157.3321,47189.0
2023-01-18 11:50:00,161.35,161.39,160.75,161.06,49490.0,157.3419,157.3809,156.7568,157.0591,49490.0
2023-01-18 12:00:00,161.03,161.06,160.53,160.6,10743.0,157.0298,157.0591,156.5422,156.6105,10743.0
2023-01-18 12:10:00,160.66,160.82,160.55,160.6,16349.0,156.669,156.825,156.5617,156.6105,16349.0
2023-01-18 12:20:00,160.62,160.64,160.25,160.31,11771.0,156.63,156.6495,156.2692,156.3277,11771.0
2023-01-18 12:30:00,160.36,160.62,160.3,160.5,10772.0,156.3764,156.63,156.3179,156.513,10772.0
2023-01-18 12:40:00,160.38,160.41,160.09,160.27,10712.0,156.396,156.4252,156.1132,156.2887,10712.0
2023-01-18 12:50:00,160.29,160.33,159.94,160.15,11294.0,156.3082,156.3472,155.9669,156.1717,11294.0
2023-01-18 13:00:00,160.2,160.37,159.8,159.83,11876.0,156.2204,156.3862,155.8304,155.8596,11876.0
2023-01-18 13:10:00,159.89,160.07,159.85,160.07,10818.0,155.9181,156.0937,155.8791,156.0937,10818.0
2023-01-18 13:20:00,160.05,160.25,159.91,160.25,12011.0,156.0741,156.2692,155.9376,156.2692,12011.0
2023-01-18 13:30:00,160.25,160.53,160.11,160.44,11612.0,156.2692,156.5422,156.1327,156.4545,11612.0
2023-01-18 13:40:00,160.5,160.71,160.5,160.58,7755.0,156.513,156.7178,156.513,156.591,7755.0
2023-01-18 13:50:00,160.67,160.76,160.39,160.41,13616.0,156.6787,156.7665,156.4057,156.4252,13616.0
2023-01-18 14:00:00,160.43,160.45,160.23,160.25,14567.0,156.4447,156.4642,156.2497,156.2692,14567.0
2023-01-18 14:10:00,160.23,160.3,159.93,160.05,13051.0,156.2497,156.3179,155.9571,156.0741,13051.0
2023-01-18 14:20:00,160.12,160.23,159.95,160.17,16863.0,156.1424,156.2497,155.9766,156.1912,16863.0
2023-01-18 14:30:00,160.16,160.32,159.99,160.02,21288.0,156.1814,156.3374,156.0156,156.0449,21288.0
2023-01-18 14:40:00,160.02,160.11,159.74,159.82,26836.0,156.0449,156.1327,155.7719,155.8499,26836.0
2023-01-18 14:50:00,159.85,159.96,159.8,159.88,15575.0,155.8791,155.9864,155.8304,155.9084,15575.0
2023-01-18 15:00:00,159.83,160.12,159.75,160.11,17663.0,155.8596,156.1424,155.7816,156.1327,17663.0
2023-01-18 15:10:00,160.11,160.62,160.11,160.58,30204.0,156.1327,156.63,156.1327,156.591,30204.0
2023-01-18 15:20:00,160.58,160.72,160.21,160.3,45687.0,156.591,156.7275,156.2302,156.3179,45687.0
2023-01-18 15:30:00,160.28,160.32,159.94,160.02,33945.0,156.2984,156.3374,155.9669,156.0449,33945.0
2023-01-18 15:40:00,160.03,160.05,159.83,159.93,40458.0,156.0546,156.0741,155.8596,155.9571,40458.0
2023-01-18 15:50:00,159.92,160.04,159.7,159.8,127291.0,155.9474,156.0644,155.7328,155.8304,127291.0
2023-01-19 09:30:00,158.44,159.08,158.25,158.44,53897.0,154.5041,155.1282,154.3189,154.5041,53897.0
2023-01-19 09:40:00,158.58,158.94,158.43,158.68,42023.0,154.6407,154.9917,154.4944,154.7382,42023.0
2023-01-19 09:50:00,158.7,159.2,158.65,159.1,65052.0,154.7577,155.2453,154.7089,155.1477,65052.0
2023-01-19 10:00:00,159.15,159.88,158.93,159.69,19726.0,155.1965,155.9084,154.982,155.7231,19726.0
2023-01-19 10:10:00,159.78,159.81,159.11,159.11,56343.0,155.8109,155.8401,155.1575,155.1575,56343.0
2023-01-19 10:20:00,159.11,159.17,158.85,159.0,14236.0,155.1575,155.216,154.904,155.0502,14236.0
2023-01-19 10:30:00,158.91,159.18,158.74,159.11,39289.0,154.9625,155.2258,154.7967,155.1575,39289.0
2023-01-19 10:40:00,159.23,159.38,159.09,159.12,12536.0,155.2745,155.4208,155.138,155.1673,12536.0
2023-01-19 10:50:00,159.1,159.13,158.89,159.08,15461.0,155.1477,155.177,154.943,155.1282,15461.0
2023-01-19 11:00:00,159.05,159.08,158.82,159.01,24466.0,155.099,155.1282,154.8747,155.06,24466.0
2023-01-19 11:10:00,158.99,159.13,158.77,158.95,27153.0,155.0405,155.177,154.8259,155.0015,27153.0
2023-01-19 11:20:00,158.97,159.28,158.87,159.15,116279.0,155.021,155.3233,154.9235,155.1965,116279.0
2023-01-19 11:30:00,159.15,159.43,159.14,159.27,13038.0,155.1965,155.4696,155.1868,155.3135,13038.0
2023-01-19 11:40:00,159.31,159.46,159.13,159.46,13005.0,155.3525,155.4988,155.177,155.4988,13005.0
2023-01-19 11:50:00,159.47,159.72,159.35,159.72,11902.0,155.5086,155.7523,155.3915,155.7523,11902.0
2023-01-19 12:00:00,159.72,160.18,159.72,160.13,46134.0,155.7523,156.2009,155.7523,156.1522,46134.0
2023-01-19 12:10:00,160.18,160.6,160.16,160.53,12238.0,156.2009,156.6105,156.1814,156.5422,12238.0
2023-01-19 12:20:00,160.52,160.53,160.22,160.22,8131.0,156.5325,156.5422,156.2399,156.2399,8131.0
2023-01-19 12:30:00,160.23,160.29,160.04,160.12,10318.0,156.2497,156.3082,156.0644,156.1424,10318.0
2023-01-19 12:40:00,160.13,160.17,159.97,160.03,10442.0,156.1522,156.1912,155.9961,156.0546,10442.0
2023-01-19 12:50:00,160.03,160.11,159.78,160.11,9444.0,156.0546,156.1327,155.8109,156.1327,9444.0
2023-01-19 13:00:00,160.14,160.35,160.13,160.27,11783.0,156.1619,156.3667,156.1522,156.2887,11783.0
2023-01-19 13:10:00,160.27,160.39,159.96,160.33,22917.0,156.2887,156.4057,155.9864,156.3472,22917.0
2023-01-19 13:20:00,160.35,160.52,160.05,160.17,25091.0,156.3667,156.5325,156.0741,156.1912,25091.0
2023-01-19 13:30:00,160.21,160.8,160.2,160.8,18159.0,156.2302,156.8055,156.2204,156.8055,18159.0
2023-01-19 13:40:00,160.81,160.96,160.66,160.72,18355.0,156.8153,156.9615,156.669,156.7275,18355.0
2023-01-19 13:50:00,160.7,160.75,160.58,160.69,19266.0,156.708,156.7568,156.591,156.6983,19266.0
2023-01-19 14:00:00,160.75,160.89,160.6,160.86,14049.0,156.7568,156.8933,156.6105,156.864,14049.0
2023-01-19 14:10:00,160.94,161.26,160.94,161.12,13283.0,156.942,157.2541,156.942,157.1176,13283.0
2023-01-19 14:20:00,161.15,161.65,161.15,161.54,15189.0,157.1468,157.6344,157.1468,157.5271,15189.0
2023-01-19 14:30:00,161.55,161.94,161.45,161.67,19292.0,157.5369,157.9172,157.4394,157.6539,19292.0
2023-01-19 14:40:00,161.67,161.73,161.49,161.64,57397.0,157.6539,157.7124,157.4784,157.6247,57397.0
2023-01-19 14:50:00,161.61,161.71,161.48,161.63,17599.0,157.5954,157.6929,157.4686,157.6149,17599.0
2023-01-19 15:00:00,161.63,161.86,161.37,161.46,68623.0,157.6149,157.8392,157.3614,157.4491,68623.0
2023-01-19 15:10:00,161.48,161.6,161.32,161.52,18403.0,157.4686,157.5856,157.3126,157.5076,18403.0
2023-01-19 15:20:00,161.51,161.53,161.35,161.47,15587.0,157.4979,157.5174,157.3419,157.4589,15587.0
2023-01-19 15:30:00,161.5,161.5,161.17,161.28,24101.0,157.4881,157.4881,157.1663,157.2736,24101.0
2023-01-19 15:40:00,161.31,161.54,161.27,161.43,27440.0,157.3028,157.5271,157.2638,157.4199,27440.0
2023-01-19 15:50:00,161.4,161.42,160.99,161.03,114135.0,157.3906,157.4101,156.9908,157.0298,114135.0
2023-01-20 09:30:00,160.66,161.35,160.16,161.35,122651.0,156.669,157.3419,156.1814,157.3419,122651.0
2023-01-20 09:40:00,161.34,162.04,161.21,161.95,28830.0,157.3321,158.0147,157.2053,157.927,28830.0
2023-01-20 09:50:00,161.97,163.01,161.81,162.92,29994.0,157.9465,158.9606,157.7904,158.8729,29994.0
2023-01-20 10:00:00,162.79,162.89,162.4,162.45,36310.0,158.7461,158.8436,158.3658,158.4145,36310.0
2023-01-20 10:10:00,162.44,162.52,161.79,161.79,19129.0,158.4048,158.4828,157.7709,157.7709,19129.0
2023-01-20 10:20:00,161.83,162.6,161.77,162.6,17791.0,157.8099,158.5608,157.7514,158.5608,17791.0
2023-01-20 10:30:00,162.59,162.64,162.28,162.32,12886.0,158.5511,158.5998,158.2488,158.2878,12886.0
2023-01-20 10:40:00,162.34,162.37,162.12,162.31,12137.0,158.3073,158.3365,158.0927,158.278,12137.0
2023-01-20 10:50:00,162.29,162.48,162.24,162.24,9330.0,158.2585,158.4438,158.2097,158.2097,9330.0
2023-01-20 11:00:00,162.24,162.73,162.23,162.62,13452.0,158.2097,158.6876,158.2,158.5803,13452.0
2023-01-20 11:10:00,162.64,163.11,162.63,163.0,24504.0,158.5998,159.0581,158.5901,158.9509,24504.0
2023-01-20 11:20:00,163.03,163.35,162.93,163.28,19634.0,158.9801,159.2922,158.8826,159.2239,19634.0
2023-01-20 11:30:00,163.3,163.52,163.29,163.4,20138.0,159.2434,159.458,159.2337,159.3409,20138.0
2023-01-20 11:40:00,163.41,164.03,163.36,163.99,36602.0,159.3507,159.9553,159.3019,159.9163,36602.0
2023-01-20 11:50:00,163.96,164.31,163.93,164.18,35436.0,159.887,160.2283,159.8578,160.1016,35436.0
2023-01-20 12:00:00,164.2,164.24,163.77,163.77,16390.0,160.1211,160.1601,159.7017,159.7017,16390.0
2023-01-20 12:10:00,163.74,164.06,163.74,163.99,19496.0,159.6725,159.9845,159.6725,159.9163,19496.0
2023-01-20 12:20:00,164.01,164.3,163.8,164.24,22796.0,159.9358,160.2186,159.731,160.1601,22796.0
2023-01-20 12:30:00,164.28,164.29,163.95,164.19,13231.0,160.1991,160.2088,159.8773,160.1113,13231.0
2023-01-20 12:40:00,164.2,164.21,163.81,163.94,16493.0,160.1211,160.1308,159.7407,159.8675,16493.0
2023-01-20 12:50:00,163.92,164.16,163.91,163.92,13476.0,159.848,160.0821,159.8383,159.848,13476.0
2023-01-20 13:00:00,163.98,164.19,163.85,164.12,21442.0,159.9065,160.1113,159.7798,160.043,21442.0
2023-01-20 13:10:00,164.13,164.3,163.93,164.08,23118.0,160.0528,160.2186,159.8578,160.004,23118.0
2023-01-20 13:20:00,164.02,164.3,163.88,164.25,49202.0,159.9455,160.2186,159.809,160.1698,49202.0
2023-01-20 13:30:00,164.22,164.8,164.22,164.73,19657.0,160.1406,160.7062,160.1406,160.6379,19657.0
2023-01-20 13:40:00,164.73,164.93,164.65,164.91,26012.0,160.6379,160.8329,160.5599,160.8134,26012.0
2023-01-20 13:50:00,164.93,165.09,164.88,165.05,21523.0,160.8329,160.9889,160.7842,160.9499,21523.0
2023-01-20 14:00:00,165.09,165.25,165.04,165.24,13407.0,160.9889,161.145,160.9402,161.1352,13407.0
2023-01-20 14:10:00,165.29,165.59,165.28,165.52,16705.0,161.184,161.4765,161.1742,161.4083,16705.0
2023-01-20 14:20:00,165.47,165.56,165.33,165.52,14722.0,161.3595,161.4473,161.223,161.4083,14722.0
2023-01-20 14:30:00,165.56,165.6,165.13,165.17,15683.0,161.4473,161.4863,161.028,161.067,15683.0
2023-01-20 14:40:00,165.17,165.45,165.11,165.28,21420.0,161.067,161.34,161.0085,161.1742,21420.0
2023-01-20 14:50:00,165.25,165.4,165.12,165.34,30565.0,161.145,161.2912,161.0182,161.2327,30565.0
2023-01-20 15:00:00,165.4,165.7,165.4,165.54,27783.0,161.2912,161.5838,161.2912,161.4278,27783.0
2023-01-20 15:10:00,165.53,166.18,165.5,166.02,33397.0,161.418,162.0519,161.3888,161.8958,33397.0
2023-01-20 15:20:00,166.02,166.4,165.87,166.37,35347.0,161.8958,162.2664,161.7496,162.2372,35347.0
2023-01-20 15:30:00,166.41,166.62,166.29,166.62,42606.0,162.2762,162.4809,162.1591,162.4809,42606.0
2023-01-20 15:40:00,166.62,166.84,166.57,166.67,70062.0,162.4809,162.6955,162.4322,162.5297,70062.0
2023-01-20 15:50:00,166.68,167.15,166.62,166.9,184565.0,162.5395,162.9978,162.4809,162.754,184565.0
2023-01-23 09:30:00,166.0,166.67,165.07,165.64,47250.0,161.8763,162.5297,160.9694,161.5253,47250.0
2023-01-23 09:40:00,165.7,166.4,165.61,166.23,22340.0,161.5838,162.2664,161.496,162.1006,22340.0
2023-01-23 09:50:00,166.03,166.31,165.84,166.31,26323.0,161.9056,162.1786,161.7203,162.1786,26323.0
2023-01-23 10:00:00,166.27,166.51,166.05,166.06,23184.0,162.1396,162.3737,161.9251,161.9349,23184.0
2023-01-23 10:10:00,166.04,166.61,165.99,166.54,36660.0,161.9154,162.4712,161.8666,162.4029,36660.0
2023-01-23 10:20:00,166.49,167.13,166.49,167.0,26275.0,162.3542,162.9783,162.3542,162.8515,26275.0
2023-01-23 10:30:00,167.03,167.3,166.96,167.26,23767.0,162.8808,163.144,162.8125,163.105,23767.0
2023-01-23 10:40:00,167.28,168.06,167.26,168.06,45543.0,163.1245,163.8852,163.105,163.8852,45543.0
2023-01-23 10:50:00,168.1,168.38,167.81,167.81,50728.0,163.9242,164.1972,163.6414,163.6414,50728.0
2023-01-23 11:00:00,167.76,168.58,167.74,168.57,37514.0,163.5926,164.3923,163.5731,164.3825,37514.0
2023-01-23 11:10:00,168.61,168.75,168.49,168.68,16395.0,164.4215,164.558,164.3045,164.4898,16395.0
2023-01-23 11:20:00,168.74,168.82,168.44,168.74,25700.0,164.5483,164.6263,164.2557,164.5483,25700.0
2023-01-23 11:30:00,168.72,168.94,168.62,168.71,16523.0,164.5288,164.7433,164.4313,164.519,16523.0
2023-01-23 11:40:00,168.73,168.73,168.29,168.44,15073.0,164.5385,164.5385,164.1095,164.2557,15073.0
2023-01-23 11:50:00,168.43,168.43,168.08,168.34,14426.0,164.246,164.246,163.9047,164.1582,14426.0
2023-01-23 12:00:00,168.34,168.58,168.04,168.07,16018.0,164.1582,164.3923,163.8657,163.8949,16018.0
2023-01-23 12:10:00,168.12,168.4,168.07,168.4,19492.0,163.9437,164.2167,163.8949,164.2167,19492.0
2023-01-23 12:20:00,168.42,168.46,168.25,168.38,9865.0,164.2362,164.2752,164.0705,164.1972,9865.0
2023-01-23 12:30:00,168.4,168.54,168.36,168.51,19277.0,164.2167,164.3532,164.1777,164.324,19277.0
2023-01-23 12:40:00,168.52,168.63,168.41,168.5,32481.0,164.3337,164.441,164.2265,164.3142,32481.0
2023-01-23 12:50:00,168.5,168.72,168.28,168.64,17944.0,164.3142,164.5288,164.0997,164.4508,17944.0
2023-01-23 13:00:00,168.63,168.78,168.48,168.58,16245.0,164.441,164.5873,164.2947,164.3923,16245.0
2023-01-23 13:10:00,168.6,168.64,168.41,168.62,13489.0,164.4118,164.4508,164.2265,164.4313,13489.0
2023-01-23 13:20:00,168.65,168.93,168.65,168.77,15577.0,164.4605,164.7336,164.4605,164.5775,15577.0
2023-01-23 13:30:00,168.82,168.99,168.72,168.9,15358.0,164.6263,164.7921,164.5288,164.7043,15358.0
2023-01-23 13:40:00,168.93,169.23,168.85,169.13,16032.0,164.7336,165.0261,164.6555,164.9286,16032.0
2023-01-23 13:50:00,169.08,169.08,168.74,168.85,14013.0,164.8798,164.8798,164.5483,164.6555,14013.0
2023-01-23 14:00:00,168.79,168.94,168.58,168.94,13491.0,164.597,164.7433,164.3923,164.7433,13491.0
2023-01-23 14:10:00,168.9,169.15,168.89,169.15,17021.0,164.7043,164.9481,164.6946,164.9481,17021.0
2023-01-23 14:20:00,169.17,169.31,168.95,169.0,25003.0,164.9676,165.1041,164.7531,164.8018,25003.0
2023-01-23 14:30:00,168.98,169.24,168.93,169.06,30753.0,164.7823,165.0359,164.7336,164.8603,30753.0
2023-01-23 14:40:00,169.05,169.06,168.44,168.66,19587.0,164.8506,164.8603,164.2557,164.4703,19587.0
2023-01-23 14:50:00,168.61,169.12,168.6,169.09,34260.0,164.4215,164.9188,164.4118,164.8896,34260.0
2023-01-23 15:00:00,169.09,169.48,169.05,169.36,44482.0,164.8896,165.2699,164.8506,165.1529,44482.0
2023-01-23 15:10:00,169.35,169.71,169.28,169.59,52131.0,165.1431,165.4942,165.0749,165.3772,52131.0
2023-01-23 15:20:00,169.58,169.8,169.5,169.6,66950.0,165.3674,165.5819,165.2894,165.3869,66950.0
2023-01-23 15:30:00,169.63,169.63,169.13,169.5,67479.0,165.4162,165.4162,164.9286,165.2894,67479.0
2023-01-23 15:40:00,169.49,169.49,168.98,169.0,84376.0,165.2796,165.2796,164.7823,164.8018,84376.0
2023-01-23 15:50:00,169.03,169.31,168.8,169.07,155943.0,164.8311,165.1041,164.6068,164.8701,155943.0
2023-01-24 09:30:00,168.65,168.65,167.74,168.45,51678.0,164.4605,164.4605,163.5731,164.2655,51678.0
2023-01-24 09:40:00,168.44,168.47,167.79,168.03,26600.0,164.2557,164.285,163.6219,163.8559,26600.0
2023-01-24 09:50:00,168.03,168.65,167.65,167.65,17235.0,163.8559,164.4605,163.4854,163.4854,17235.0
2023-01-24 10:00:00,167.59,168.19,167.59,168.14,17810.0,163.4268,164.0119,163.4268,163.9632,17810.0
2023-01-24 10:10:00,168.09,168.76,168.09,168.52,16982.0,163.9144,164.5678,163.9144,164.3337,16982.0
2023-01-24 10:20:00,168.58,168.85,168.47,168.84,10583.0,164.3923,164.6555,164.285,164.6458,10583.0
2023-01-24 10:30:00,168.86,169.18,168.8,168.94,16103.0,164.6653,164.9773,164.6068,164.7433,16103.0
2023-01-24 10:40:00,168.94,169.03,168.54,168.59,14856.0,164.7433,164.8311,164.3532,164.402,14856.0
2023-01-24 10:50:00,168.62,168.87,168.59,168.62,23814.0,164.4313,164.675,164.402,164.4313,23814.0
2023-01-24 11:00:00,168.62,168.94,168.58,168.87,13096.0,164.4313,164.7433,164.3923,164.675,13096.0
2023-01-24 11:10:00,168.84,168.84,168.18,168.34,22960.0,164.6458,164.6458,164.0022,164.1582,22960.0
2023-01-24 11:20:00,168.32,168.73,168.24,168.47,34136.0,164.1387,164.5385,164.0607,164.285,34136.0
2023-01-24 11:30:00,168.49,168.5,168.27,168.35,18335.0,164.3045,164.3142,164.09,164.168,18335.0
2023-01-24 11:40:00,168.4,168.84,168.34,168.73,20937.0,164.2167,164.6458,164.1582,164.5385,20937.0
2023-01-24 11:50:00,168.78,168.91,168.59,168.69,12826.0,164.5873,164.7141,164.402,164.4995,12826.0
2023-01-24 12:00:00,168.66,168.88,168.4,168.78,18338.0,164.4703,164.6848,164.2167,164.5873,18338.0
2023-01-24 12:10:00,168.76,168.88,168.71,168.75,15942.0,164.5678,164.6848,164.519,164.558,15942.0
2023-01-24 12:20:00,168.72,168.91,168.56,168.83,14035.0,164.5288,164.7141,164.3727,164.636,14035.0
2023-01-24 12:30:00,168.78,168.8,168.65,168.69,13991.0,164.5873,164.6068,164.4605,164.4995,13991.0
2023-01-24 12:40:00,168.72,168.72,168.49,168.51,11047.0,164.5288,164.5288,164.3045,164.324,11047.0
2023-01-24 12:50:00,168.48,168.78,168.48,168.6,9022.0,164.2947,164.5873,164.2947,164.4118,9022.0
2023-01-24 13:00:00,168.62,168.78,168.37,168.37,13236.0,164.4313,164.5873,164.1875,164.1875,13236.0
2023-01-24 13:10:00,168.43,168.74,168.43,168.62,19557.0,164.246,164.5483,164.246,164.4313,19557.0
2023-01-24 13:20:00,168.62,168.63,168.51,168.6,11422.0,164.4313,164.441,164.324,164.4118,11422.0
2023-01-24 13:30:00,168.62,168.83,168.58,168.83,12644.0,164.4313,164.636,164.3923,164.636,12644.0
2023-01-24 13:40:00,168.87,169.11,168.87,169.0,10243.0,164.675,164.9091,164.675,164.8018,10243.0
2023-01-24 13:50:00,169.02,169.11,168.92,169.01,9548.0,164.8213,164.9091,164.7238,164.8116,9548.0
2023-01-24 14:00:00,168.96,169.03,168.74,168.98,11270.0,164.7628,164.8311,164.5483,164.7823,11270.0
2023-01-24 14:10:00,168.97,169.22,168.95,169.18,10811.0,164.7726,165.0164,164.7531,164.9773,10811.0
2023-01-24 14:20:00,169.13,169.15,169.0,169.05,8977.0,164.9286,164.9481,164.8018,164.8506,8977.0
2023-01-24 14:30:00,169.01,169.15,168.99,169.11,11326.0,164.8116,164.9481,164.7921,164.9091,11326.0
2023-01-24 14:40:00,169.11,169.16,169.03,169.06,10078.0,164.9091,164.9578,164.8311,164.8603,10078.0
2023-01-24 14:50:00,169.03,169.09,168.92,169.01,7367.0,164.8311,164.8896,164.7238,164.8116,7367.0
2023-01-24 15:00:00,169.01,169.16,168.95,169.09,22823.0,164.8116,164.9578,164.7531,164.8896,22823.0
2023-01-24 15:10:00,169.15,169.42,169.14,169.35,76906.0,164.9481,165.2114,164.9383,165.1431,76906.0
2023-01-24 15:20:00,169.35,169.47,169.3,169.35,33139.0,165.1431,165.2601,165.0944,165.1431,33139.0
2023-01-24 15:30:00,169.35,169.35,168.95,169.04,17928.0,165.1431,165.1431,164.7531,164.8408,17928.0
2023-01-24 15:40:00,169.02,169.02,168.79,168.92,24751.0,164.8213,164.8213,164.597,164.7238,24751.0
2023-01-24 15:50:00,168.93,169.7,168.93,169.56,159640.0,164.7336,165.4844,164.7336,165.3479,159640.0
2023-01-25 09:30:00,167.62,169.45,167.62,169.21,33367.0,163.4561,165.2406,163.4561,165.0066,33367.0
2023-01-25 09:40:00,169.18,169.47,169.01,169.24,18172.0,164.9773,165.2601,164.8116,165.0359,18172.0
2023-01-25 09:50:00,169.19,169.24,168.56,168.75,32155.0,164.9871,165.0359,164.3727,164.558,32155.0
2023-01-25 10:00:00,168.77,169.43,168.66,169.24,14151.0,164.5775,165.2211,164.4703,165.0359,14151.0
2023-01-25 10:10:00,169.32,169.77,169.1,169.56,23814.0,165.1139,165.5527,164.8993,165.3479,23814.0
2023-01-25 10:20:00,169.56,169.86,169.42,169.84,13033.0,165.3479,165.6405,165.2114,165.621,13033.0
2023-01-25 10:30:00,169.85,170.08,169.59,169.99,46192.0,165.6307,165.855,165.3772,165.7672,46192.0
2023-01-25 10:40:00,169.95,171.0,169.91,170.67,23993.0,165.7282,166.7521,165.6892,166.4303,23993.0
2023-01-25 10:50:00,170.64,171.07,170.35,171.07,28743.0,166.4011,166.8204,166.1183,166.8204,28743.0
2023-01-25 11:00:00,171.02,171.06,170.56,170.62,21330.0,166.7716,166.8106,166.3231,166.3816,21330.0
2023-01-25 11:10:00,170.65,171.31,170.58,171.21,29479.0,166.4108,167.0544,166.3426,166.9569,29479.0
2023-01-25 11:20:00,171.26,171.36,170.86,171.16,26258.0,167.0057,167.1032,166.6156,166.9082,26258.0
2023-01-25 11:30:00,171.16,171.59,171.16,171.48,19726.0,166.9082,167.3275,166.9082,167.2202,19726.0
2023-01-25 11:40:00,171.49,171.54,171.2,171.44,28340.0,167.23,167.2787,166.9472,167.1812,28340.0
2023-01-25 11:50:00,171.48,171.75,171.18,171.37,50341.0,167.2202,167.4835,166.9277,167.1129,50341.0
2023-01-25 12:00:00,171.4,171.59,171.25,171.47,22126.0,167.1422,167.3275,166.9959,167.2105,22126.0
2023-01-25 12:10:00,171.49,171.51,171.17,171.4,22454.0,167.23,167.2495,166.9179,167.1422,22454.0
2023-01-25 12:20:00,171.43,171.44,171.12,171.19,10998.0,167.1715,167.1812,166.8692,166.9374,10998.0
2023-01-25 12:30:00,171.16,171.5,171.15,171.36,15233.0,166.9082,167.2397,166.8984,167.1032,15233.0
2023-01-25 12:40:00,171.36,171.41,171.15,171.31,16500.0,167.1032,167.152,166.8984,167.0544,16500.0
2023-01-25 12:50:00,171.34,171.34,171.15,171.17,32294.0,167.0837,167.0837,166.8984,166.9179,32294.0
2023-01-25 13:00:00,171.14,171.43,171.08,171.3,23543.0,166.8887,167.1715,166.8301,167.0447,23543.0
2023-01-25 13:10:00,171.27,171.62,171.26,171.62,12734.0,167.0154,167.3567,167.0057,167.3567,12734.0
2023-01-25 13:20:00,171.6,171.89,171.59,171.85,16741.0,167.3372,167.62,167.3275,167.581,16741.0
2023-01-25 13:30:00,171.87,171.97,171.67,171.92,12155.0,167.6005,167.698,167.4055,167.6493,12155.0
2023-01-25 13:40:00,171.94,172.23,171.94,172.21,11433.0,167.6688,167.9516,167.6688,167.9321,11433.0
2023-01-25 13:50:00,172.25,172.33,171.99,172.16,12923.0,167.9711,168.0491,167.7175,167.8833,12923.0
2023-01-25 14:00:00,172.19,172.28,172.1,172.1,15271.0,167.9126,168.0003,167.8248,167.8248,15271.0
2023-01-25 14:10:00,172.1,172.5,172.03,172.5,25405.0,167.8248,168.2149,167.7566,168.2149,25405.0
2023-01-25 14:20:00,172.5,172.53,171.99,172.22,20851.0,168.2149,168.2441,167.7175,167.9418,20851.0
2023-01-25 14:30:00,172.19,172.42,172.18,172.38,16025.0,167.9126,168.1369,167.9028,168.0979,16025.0
2023-01-25 14:40:00,172.39,172.54,172.35,172.42,15643.0,168.1076,168.2539,168.0686,168.1369,15643.0
2023-01-25 14:50:00,172.39,172.62,172.39,172.48,15329.0,168.1076,168.3319,168.1076,168.1954,15329.0
2023-01-25 15:00:00,172.52,172.94,172.51,172.94,20581.0,168.2344,168.6439,168.2246,168.6439,20581.0
2023-01-25 15:10:00,172.91,172.94,172.1,172.22,34858.0,168.6147,168.6439,167.8248,167.9418,34858.0
2023-01-25 15:20:00,172.22,172.25,172.1,172.14,32138.0,167.9418,167.9711,167.8248,167.8638,32138.0
2023-01-25 15:30:00,172.18,172.21,171.76,172.01,41794.0,167.9028,167.9321,167.4933,167.737,41794.0
2023-01-25 15:40:00,172.01,172.08,171.85,172.0,54953.0,167.737,167.8053,167.581,167.7273,54953.0
2023-01-25 15:50:00,171.97,172.49,171.85,172.29,152185.0,167.698,168.2051,167.581,168.0101,152185.0
2023-01-26 09:30:00,173.41,174.19,173.18,174.03,70589.0,169.1023,169.8629,168.878,169.7069,70589.0
2023-01-26 09:40:00,173.99,174.44,173.07,173.12,28147.0,169.6679,170.1067,168.7707,168.8195,28147.0
2023-01-26 09:50:00,173.1,173.52,172.85,173.39,32433.0,168.8,169.2095,168.5562,169.0828,32433.0
2023-01-26 10:00:00,173.4,173.57,173.06,173.37,10738.0,169.0925,169.2583,168.761,169.0633,10738.0
2023-01-26 10:10:00,173.42,173.95,173.34,173.82,15116.0,169.112,169.6289,169.034,169.5021,15116.0
2023-01-26 10:20:00,173.9,174.21,173.81,174.09,12149.0,169.5801,169.8824,169.4923,169.7654,12149.0
2023-01-26 10:30:00,174.09,174.1,173.35,173.41,12017.0,169.7654,169.7751,169.0438,169.1023,12017.0
2023-01-26 10:40:00,173.44,173.8,173.41,173.47,9829.0,169.1315,169.4826,169.1023,169.1608,9829.0
2023-01-26 10:50:00,173.45,173.45,172.61,172.84,22833.0,169.1413,169.1413,168.3221,168.5464,22833.0
2023-01-26 11:00:00,172.84,173.02,172.59,172.99,21820.0,168.5464,168.722,168.3026,168.6927,21820.0
2023-01-26 11:10:00,173.03,173.51,172.98,173.39,14229.0,168.7317,169.1998,168.683,169.0828,14229.0
2023-01-26 11:20:00,173.44,173.69,173.3,173.66,18217.0,169.1315,169.3753,168.995,169.3461,18217.0
2023-01-26 11:30:00,173.66,174.02,173.6,173.95,16701.0,169.3461,169.6971,169.2875,169.6289,16701.0
2023-01-26 11:40:00,173.96,174.43,173.95,174.16,32970.0,169.6386,170.0969,169.6289,169.8336,32970.0
2023-01-26 11:50:00,174.09,174.09,173.66,173.81,12809.0,169.7654,169.7654,169.3461,169.4923,12809.0
2023-01-26 12:00:00,173.78,174.17,173.78,173.97,20686.0,169.4631,169.8434,169.4631,169.6484,20686.0
2023-01-26 12:10:00,173.97,174.31,173.96,174.18,12812.0,169.6484,169.9799,169.6386,169.8531,12812.0
2023-01-26 12:20:00,174.2,174.23,174.09,174.14,10204.0,169.8726,169.9019,169.7654,169.8141,10204.0
2023-01-26 12:30:00,174.13,174.39,174.06,174.34,7510.0,169.8044,170.0579,169.7361,170.0092,7510.0
2023-01-26 12:40:00,174.35,174.38,174.0,174.07,12788.0,170.0189,170.0482,169.6776,169.7459,12788.0
2023-01-26 12:50:00,174.08,174.34,174.08,174.17,12954.0,169.7556,170.0092,169.7556,169.8434,12954.0
2023-01-26 13:00:00,174.18,174.33,173.68,173.79,10183.0,169.8531,169.9994,169.3656,169.4728,10183.0
2023-01-26 13:10:00,173.81,173.87,173.67,173.67,8884.0,169.4923,169.5508,169.3558,169.3558,8884.0
2023-01-26 13:20:00,173.69,173.8,173.51,173.69,17568.0,169.3753,169.4826,169.1998,169.3753,17568.0
2023-01-26 13:30:00,173.69,174.19,173.69,174.18,8644.0,169.3753,169.8629,169.3753,169.8531,8644.0
2023-01-26 13:40:00,174.18,174.43,174.17,174.28,11990.0,169.8531,170.0969,169.8434,169.9507,11990.0
2023-01-26 13:50:00,174.24,174.29,174.01,174.29,9048.0,169.9117,169.9604,169.6874,169.9604,9048.0
2023-01-26 14:00:00,174.27,174.44,174.16,174.33,36242.0,169.9409,170.1067,169.8336,169.9994,36242.0
2023-01-26 14:10:00,174.28,174.4,173.91,174.13,13073.0,169.9507,170.0677,169.5898,169.8044,13073.0
2023-01-26 14:20:00,174.11,174.15,173.97,174.13,7786.0,169.7849,169.8239,169.6484,169.8044,7786.0
2023-01-26 14:30:00,174.15,174.35,174.13,174.15,8825.0,169.8239,170.0189,169.8044,169.8239,8825.0
2023-01-26 14:40:00,174.15,174.34,174.13,174.19,9563.0,169.8239,170.0092,169.8044,169.8629,9563.0
2023-01-26 14:50:00,174.17,174.39,174.11,174.34,8072.0,169.8434,170.0579,169.7849,170.0092,8072.0
2023-01-26 15:00:00,174.39,174.65,174.3,174.37,23280.0,170.0579,170.3115,169.9702,170.0384,23280.0
2023-01-26 15:10:00,174.34,174.67,174.28,174.58,20856.0,170.0092,170.331,169.9507,170.2432,20856.0
2023-01-26 15:20:00,174.56,174.6,174.35,174.35,30890.0,170.2237,170.2627,170.0189,170.0189,30890.0
2023-01-26 15:30:00,174.33,174.56,174.24,174.45,19963.0,169.9994,170.2237,169.9117,170.1164,19963.0
2023-01-26 15:40:00,174.45,174.57,174.3,174.3,24162.0,170.1164,170.2335,169.9702,169.9702,24162.0
2023-01-26 15:50:00,174.29,174.58,174.05,174.58,110215.0,169.9604,170.2432,169.7264,170.2432,110215.0
2023-01-27 09:30:00,174.5,176.58,174.02,176.48,60072.0,170.1652,172.1935,169.6971,172.096,60072.0
2023-01-27 09:40:00,176.43,176.48,175.57,175.61,24917.0,172.0472,172.096,171.2086,171.2476,24917.0
2023-01-27 09:50:00,175.65,175.68,175.06,175.11,10900.0,171.2866,171.3159,170.7113,170.76,10900.0
2023-01-27 10:00:00,175.21,175.85,174.95,175.67,17768.0,170.8576,171.4817,170.604,171.3061,17768.0
2023-01-27 10:10:00,175.85,175.98,175.28,175.3,17732.0,171.4817,171.6084,170.9258,170.9453,17732.0
2023-01-27 10:20:00,175.3,175.5,175.06,175.5,11238.0,170.9453,171.1404,170.7113,171.1404,11238.0
2023-01-27 10:30:00,175.43,175.5,174.93,175.29,10409.0,171.0721,171.1404,170.5845,170.9356,10409.0
2023-01-27 10:40:00,175.25,175.25,174.42,174.7,12581.0,170.8966,170.8966,170.0872,170.3602,12581.0
2023-01-27 10:50:00,174.71,174.79,174.37,174.72,12127.0,170.37,170.448,170.0384,170.3797,12127.0
2023-01-27 11:00:00,174.69,174.92,174.66,174.76,10573.0,170.3505,170.5748,170.3212,170.4187,10573.0
2023-01-27 11:10:00,174.74,174.81,174.55,174.72,15078.0,170.3992,170.4675,170.214,170.3797,15078.0
2023-01-27 11:20:00,174.72,174.85,174.57,174.79,12448.0,170.3797,170.5065,170.2335,170.448,12448.0
2023-01-27 11:30:00,174.8,175.32,174.78,174.97,17820.0,170.4577,170.9648,170.4382,170.6235,17820.0
2023-01-27 11:40:00,174.96,175.28,174.68,174.76,18615.0,170.6138,170.9258,170.3407,170.4187,18615.0
2023-01-27 11:50:00,174.78,174.9,174.73,174.75,10011.0,170.4382,170.5553,170.3895,170.409,10011.0
2023-01-27 12:00:00,174.76,174.8,174.61,174.61,8736.0,170.4187,170.4577,170.2725,170.2725,8736.0
2023-01-27 12:10:00,174.61,175.04,174.57,175.0,26773.0,170.2725,170.6918,170.2335,170.6528,26773.0
2023-01-27 12:20:00,175.06,175.09,174.76,174.76,19397.0,170.7113,170.7405,170.4187,170.4187,19397.0
2023-01-27 12:30:00,174.75,175.23,174.74,175.23,12886.0,170.409,170.8771,170.3992,170.8771,12886.0
2023-01-27 12:40:00,175.2,175.2,174.98,175.15,10118.0,170.8478,170.8478,170.6333,170.799,10118.0
2023-01-27 12:50:00,175.16,175.29,175.04,175.05,8165.0,170.8088,170.9356,170.6918,170.7015,8165.0
2023-01-27 13:00:00,175.06,175.12,174.88,175.1,9336.0,170.7113,170.7698,170.5358,170.7503,9336.0
2023-01-27 13:10:00,175.08,175.08,174.77,174.9,9175.0,170.7308,170.7308,170.4285,170.5553,9175.0
2023-01-27 13:20:00,174.88,174.9,174.52,174.66,11200.0,170.5358,170.5553,170.1847,170.3212,11200.0
2023-01-27 13:30:00,174.66,174.7,174.56,174.66,10427.0,170.3212,170.3602,170.2237,170.3212,10427.0
2023-01-27 13:40:00,174.63,174.72,174.53,174.59,14269.0,170.292,170.3797,170.1944,170.253,14269.0
2023-01-27 13:50:00,174.57,174.66,174.53,174.64,15687.0,170.2335,170.3212,170.1944,170.3017,15687.0
2023-01-27 14:00:00,174.64,174.88,174.64,174.88,20805.0,170.3017,170.5358,170.3017,170.5358,20805.0
2023-01-27 14:10:00,174.86,175.01,174.71,174.91,30894.0,170.5162,170.6625,170.37,170.565,30894.0
2023-01-27 14:20:00,174.9,174.9,174.59,174.78,14007.0,170.5553,170.5553,170.253,170.4382,14007.0
2023-01-27 14:30:00,174.78,174.96,174.76,174.94,16782.0,170.4382,170.6138,170.4187,170.5943,16782.0
2023-01-27 14:40:00,174.95,175.25,174.92,175.25,12744.0,170.604,170.8966,170.5748,170.8966,12744.0
2023-01-27 14:50:00,175.23,175.34,175.09,175.31,15555.0,170.8771,170.9843,170.7405,170.9551,15555.0
2023-01-27 15:00:00,175.33,175.77,175.3,175.67,17113.0,170.9746,171.4036,170.9453,171.3061,17113.0
2023-01-27 15:10:00,175.69,175.77,175.42,175.49,20996.0,171.3256,171.4036,171.0623,171.1306,20996.0
2023-01-27 15:20:00,175.54,175.75,175.42,175.75,26672.0,171.1794,171.3841,171.0623,171.3841,26672.0
2023-01-27 15:30:00,175.75,175.75,175.43,175.45,27841.0,171.3841,171.3841,171.0721,171.0916,27841.0
2023-01-27 15:40:00,175.47,175.62,174.89,174.89,33093.0,171.1111,171.2574,170.5455,170.5455,33093.0
2023-01-27 15:50:00,174.91,174.95,174.29,174.31,115307.0,170.565,170.604,169.9604,169.9799,115307.0
2023-01-30 09:30:00,172.6,173.46,172.23,172.96,32393.0,168.3124,169.151,167.9516,168.6634,32393.0
2023-01-30 09:40:00,172.96,173.44,172.73,173.44,15226.0,168.6634,169.1315,168.4392,169.1315,15226.0
2023-01-30 09:50:00,173.5,173.52,172.93,173.05,13590.0,169.19,169.2095,168.6342,168.7512,13590.0
2023-01-30 10:00:00,173.04,173.27,172.88,173.08,42204.0,168.7415,168.9657,168.5854,168.7805,42204.0
2023-01-30 10:10:00,173.16,173.34,172.65,173.24,26326.0,168.8585,169.034,168.3611,168.9365,26326.0
2023-01-30 10:20:00,173.23,173.32,172.8,172.87,14254.0,168.9267,169.0145,168.5074,168.5757,14254.0
2023-01-30 10:30:00,173.02,173.02,172.09,172.16,16998.0,168.722,168.722,167.8151,167.8833,16998.0
2023-01-30 10:40:00,172.22,172.5,172.01,172.48,42862.0,167.9418,168.2149,167.737,168.1954,42862.0
2023-01-30 10:50:00,172.52,172.64,172.1,172.54,18144.0,168.2344,168.3514,167.8248,168.2539,18144.0
2023-01-30 11:00:00,172.58,172.69,172.07,172.27,17226.0,168.2929,168.4002,167.7956,167.9906,17226.0
2023-01-30 11:10:00,172.44,172.99,172.44,172.82,12022.0,168.1564,168.6927,168.1564,168.5269,12022.0
2023-01-30 11:20:00,172.86,172.94,172.52,172.62,13347.0,168.5659,168.6439,168.2344,168.3319,13347.0
2023-01-30 11:30:00,172.57,172.73,172.27,172.36,9677.0,168.2831,168.4392,167.9906,168.0784,9677.0
2023-01-30 11:40:00,172.37,172.45,172.09,172.14,17189.0,168.0881,168.1661,167.8151,167.8638,17189.0
2023-01-30 11:50:00,172.15,172.56,172.0,172.55,18549.0,167.8736,168.2734,167.7273,168.2636,18549.0
2023-01-30 12:00:00,172.55,172.85,172.55,172.55,13153.0,168.2636,168.5562,168.2636,168.2636,13153.0
2023-01-30 12:10:00,172.55,172.61,172.24,172.27,11860.0,168.2636,168.3221,167.9613,167.9906,11860.0
2023-01-30 12:20:00,172.24,172.66,172.24,172.66,117556.0,167.9613,168.3709,167.9613,168.3709,117556.0
2023-01-30 12:30:00,172.68,172.68,172.26,172.28,10012.0,168.3904,168.3904,167.9808,168.0003,10012.0
2023-01-30 12:40:00,172.3,172.45,172.29,172.41,44949.0,168.0198,168.1661,168.0101,168.1271,44949.0
2023-01-30 12:50:00,172.34,172.47,172.26,172.41,9588.0,168.0588,168.1856,167.9808,168.1271,9588.0
2023-01-30 13:00:00,172.4,172.63,172.39,172.43,16352.0,168.1174,168.3416,168.1076,168.1466,16352.0
2023-01-30 13:10:00,172.41,172.82,172.36,172.64,11854.0,168.1271,168.5269,168.0784,168.3514,11854.0
2023-01-30 13:20:00,172.63,172.69,172.52,172.61,12243.0,168.3416,168.4002,168.2344,168.3221,12243.0
2023-01-30 13:30:00,172.65,172.71,172.48,172.54,11890.0,168.3611,168.4197,168.1954,168.2539,11890.0
2023-01-30 13:40:00,172.55,172.75,172.34,172.73,19576.0,168.2636,168.4587,168.0588,168.4392,19576.0
2023-01-30 13:50:00,172.75,172.78,172.4,172.69,13813.0,168.4587,168.4879,168.1174,168.4002,13813.0
2023-01-30 14:00:00,172.73,172.78,172.55,172.55,42994.0,168.4392,168.4879,168.2636,168.2636,42994.0
2023-01-30 14:10:00,172.56,172.89,172.56,172.78,9422.0,168.2734,168.5952,168.2734,168.4879,9422.0
2023-01-30 14:20:00,172.78,172.83,172.65,172.7,13922.0,168.4879,168.5367,168.3611,168.4099,13922.0
2023-01-30 14:30:00,172.69,172.79,172.41,172.56,14010.0,168.4002,168.4977,168.1271,168.2734,14010.0
2023-01-30 14:40:00,172.59,172.6,172.41,172.49,10907.0,168.3026,168.3124,168.1271,168.2051,10907.0
2023-01-30 14:50:00,172.46,172.57,172.35,172.53,21865.0,168.1759,168.2831,168.0686,168.2441,21865.0
2023-01-30 15:00:00,172.54,172.68,172.4,172.45,13219.0,168.2539,168.3904,168.1174,168.1661,13219.0
2023-01-30 15:10:00,172.44,172.49,172.29,172.29,40311.0,168.1564,168.2051,168.0101,168.0101,40311.0
2023-01-30 15:20:00,172.24,172.24,171.75,171.76,31019.0,167.9613,167.9613,167.4835,167.4933,31019.0
2023-01-30 15:30:00,171.72,172.05,171.58,171.94,22483.0,167.4543,167.7761,167.3177,167.6688,22483.0
2023-01-30 15:40:00,171.91,172.02,171.61,171.66,49312.0,167.6395,167.7468,167.347,167.3957,49312.0
2023-01-30 15:50:00,171.67,171.87,171.03,171.19,122447.0,167.4055,167.6005,166.7814,166.9374,122447.0
2023-01-31 09:30:00,171.45,172.14,170.89,171.17,23114.0,167.191,167.8638,166.6449,166.9179,23114.0
2023-01-31 09:40:00,171.15,171.44,170.93,171.27,17300.0,166.8984,167.1812,166.6839,167.0154,17300.0
2023-01-31 09:50:00,171.37,171.93,171.24,171.3,18111.0,167.1129,167.659,166.9862,167.0447,18111.0
2023-01-31 10:00:00,171.32,171.39,170.81,170.82,13584.0,167.0642,167.1324,166.5669,166.5766,13584.0
2023-01-31 10:10:00,170.9,171.54,170.89,171.47,13708.0,166.6546,167.2787,166.6449,167.2105,13708.0
2023-01-31 10:20:00,171.47,171.63,171.25,171.46,11645.0,167.2105,167.3665,166.9959,167.2007,11645.0
2023-01-31 10:30:00,171.48,171.82,171.46,171.64,16562.0,167.2202,167.5518,167.2007,167.3762,16562.0
2023-01-31 10:40:00,171.65,172.04,171.62,172.0,12346.0,167.386,167.7663,167.3567,167.7273,12346.0
2023-01-31 10:50:00,171.95,172.08,171.69,172.0,16506.0,167.6785,167.8053,167.425,167.7273,16506.0
2023-01-31 11:00:00,172.08,172.31,172.02,172.03,13884.0,167.8053,168.0296,167.7468,167.7566,13884.0
2023-01-31 11:10:00,172.0,172.25,171.91,172.16,11747.0,167.7273,167.9711,167.6395,167.8833,11747.0
2023-01-31 11:20:00,172.16,172.62,172.16,172.53,10688.0,167.8833,168.3319,167.8833,168.2441,10688.0
2023-01-31 11:30:00,172.54,172.64,172.29,172.29,12478.0,168.2539,168.3514,168.0101,168.0101,12478.0
2023-01-31 11:40:00,172.34,172.39,172.16,172.17,11058.0,168.0588,168.1076,167.8833,167.8931,11058.0
2023-01-31 11:50:00,172.13,172.58,172.12,172.49,12074.0,167.8541,168.2929,167.8443,168.2051,12074.0
2023-01-31 12:00:00,172.44,172.44,172.21,172.33,13318.0,168.1564,168.1564,167.9321,168.0491,13318.0
2023-01-31 12:10:00,172.29,172.87,172.24,172.81,18065.0,168.0101,168.5757,167.9613,168.5172,18065.0
2023-01-31 12:20:00,172.85,172.85,172.64,172.81,8949.0,168.5562,168.5562,168.3514,168.5172,8949.0
2023-01-31 12:30:00,172.77,172.81,172.58,172.68,22229.0,168.4782,168.5172,168.2929,168.3904,22229.0
2023-01-31 12:40:00,172.7,172.71,172.53,172.53,8494.0,168.4099,168.4197,168.2441,168.2441,8494.0
2023-01-31 12:50:00,172.55,172.55,172.35,172.51,15500.0,168.2636,168.2636,168.0686,168.2246,15500.0
2023-01-31 13:00:00,172.53,172.86,172.51,172.8,8515.0,168.2441,168.5659,168.2246,168.5074,8515.0
2023-01-31 13:10:00,172.79,173.13,172.75,173.08,8442.0,168.4977,168.8292,168.4587,168.7805,8442.0
2023-01-31 13:20:00,173.1,173.38,173.02,173.36,11972.0,168.8,169.073,168.722,169.0535,11972.0
2023-01-31 13:30:00,173.38,173.43,173.09,173.19,9019.0,169.073,169.1218,168.7902,168.8877,9019.0
2023-01-31 13:40:00,173.19,173.26,173.05,173.06,11997.0,168.8877,168.956,168.7512,168.761,11997.0
2023-01-31 13:50:00,173.06,173.08,172.92,172.97,12824.0,168.761,168.7805,168.6244,168.6732,12824.0
2023-01-31 14:00:00,172.96,173.14,172.95,173.12,8418.0,168.6634,168.839,168.6537,168.8195,8418.0
2023-01-31 14:10:00,173.12,173.28,173.02,173.28,19825.0,168.8195,168.9755,168.722,168.9755,19825.0
2023-01-31 14:20:00,173.31,173.44,173.29,173.44,9039.0,169.0048,169.1315,168.9853,169.1315,9039.0
2023-01-31 14:30:00,173.49,173.55,173.08,173.09,14607.0,169.1803,169.2388,168.7805,168.7902,14607.0
2023-01-31 14:40:00,173.09,173.23,172.96,173.0,15406.0,168.7902,168.9267,168.6634,168.7025,15406.0
2023-01-31 14:50:00,173.0,173.15,172.96,173.05,9384.0,168.7025,168.8487,168.6634,168.7512,9384.0
2023-01-31 15:00:00,173.07,173.23,173.06,173.18,11791.0,168.7707,168.9267,168.761,168.878,11791.0
2023-01-31 15:10:00,173.17,173.21,172.89,172.93,40747.0,168.8682,168.9072,168.5952,168.6342,40747.0
2023-01-31 15:20:00,172.94,173.11,172.89,173.02,12069.0,168.6439,168.8097,168.5952,168.722,12069.0
2023-01-31 15:30:00,173.01,173.6,173.01,173.5,16449.0,168.7122,169.2875,168.7122,169.19,16449.0
2023-01-31 15:40:00,173.53,173.9,173.51,173.85,26124.0,169.2193,169.5801,169.1998,169.5313,26124.0
2023-01-31 15:50:00,173.9,174.22,173.81,174.21,76716.0,169.5801,169.8921,169.4923,169.8824,76716.0
2023-02-01 09:30:00,173.02,174.07,173.02,173.77,24812.0,168.722,169.7459,168.722,169.4533,24812.0
2023-02-01 09:40:00,173.8,173.97,173.3,173.68,15018.0,169.4826,169.6484,168.995,169.3656,15018.0
2023-02-01 09:50:00,173.77,173.95,173.69,173.83,11365.0,169.4533,169.6289,169.3753,169.5118,11365.0
2023-02-01 10:00:00,173.75,173.75,173.09,173.67,13198.0,169.4338,169.4338,168.7902,169.3558,13198.0
2023-02-01 10:10:00,173.72,173.81,173.58,173.71,8251.0,169.4046,169.4923,169.268,169.3948,8251.0
2023-02-01 10:20:00,173.68,173.9,173.57,173.65,11045.0,169.3656,169.5801,169.2583,169.3363,11045.0
2023-02-01 10:30:00,173.63,173.68,173.43,173.46,21058.0,169.3168,169.3656,169.1218,169.151,21058.0
2023-02-01 10:40:00,173.46,173.48,172.9,172.91,9499.0,169.151,169.1705,168.6049,168.6147,9499.0
2023-02-01 10:50:00,172.92,173.34,172.89,173.3,19465.0,168.6244,169.034,168.5952,168.995,19465.0
2023-02-01 11:00:00,173.21,173.41,173.13,173.3,7218.0,168.9072,169.1023,168.8292,168.995,7218.0
2023-02-01 11:10:00,173.3,173.45,173.25,173.32,7950.0,168.995,169.1413,168.9462,169.0145,7950.0
2023-02-01 11:20:00,173.32,173.64,173.24,173.24,8611.0,169.0145,169.3266,168.9365,168.9365,8611.0
2023-02-01 11:30:00,173.22,173.35,172.84,172.84,8735.0,168.917,169.0438,168.5464,168.5464,8735.0
2023-02-01 11:40:00,172.81,172.87,172.38,172.39,6123.0,168.5172,168.5757,168.0979,168.1076,6123.0
2023-02-01 11:50:00,172.3,172.55,172.19,172.43,13227.0,168.0198,168.2636,167.9126,168.1466,13227.0
2023-02-01 12:00:00,172.44,172.64,172.38,172.64,11126.0,168.1564,168.3514,168.0979,168.3514,11126.0
2023-02-01 12:10:00,172.62,172.67,172.17,172.21,8199.0,168.3319,168.3807,167.8931,167.9321,8199.0
2023-02-01 12:20:00,172.16,172.57,172.09,172.45,14427.0,167.8833,168.2831,167.8151,168.1661,14427.0
2023-02-01 12:30:00,172.47,172.69,172.39,172.43,12240.0,168.1856,168.4002,168.1076,168.1466,12240.0
2023-02-01 12:40:00,172.45,172.51,172.28,172.3,5639.0,168.1661,168.2246,168.0003,168.0198,5639.0
2023-02-01 12:50:00,172.26,172.4,172.15,172.2,7649.0,167.9808,168.1174,167.8736,167.9223,7649.0
2023-02-01 13:00:00,172.19,172.4,172.08,172.27,9570.0,167.9126,168.1174,167.8053,167.9906,9570.0
2023-02-01 13:10:00,172.23,172.31,172.02,172.09,7545.0,167.9516,168.0296,167.7468,167.8151,7545.0
2023-02-01 13:20:00,172.06,172.33,172.04,172.31,7605.0,167.7858,168.0491,167.7663,168.0296,7605.0
2023-02-01 13:30:00,172.31,172.38,172.09,172.23,9476.0,168.0296,168.0979,167.8151,167.9516,9476.0
2023-02-01 13:40:00,172.24,172.28,171.75,171.9,9852.0,167.9613,168.0003,167.4835,167.6298,9852.0
2023-02-01 13:50:00,171.91,172.4,171.83,172.33,9829.0,167.6395,168.1174,167.5615,168.0491,9829.0
2023-02-01 14:00:00,172.01,172.31,171.53,172.14,16452.0,167.737,168.0296,167.269,167.8638,16452.0
2023-02-01 14:10:00,172.14,172.36,171.92,172.12,12374.0,167.8638,168.0784,167.6493,167.8443,12374.0
2023-02-01 14:20:00,172.21,172.32,172.01,172.03,6621.0,167.9321,168.0393,167.737,167.7566,6621.0
2023-02-01 14:30:00,172.13,172.84,171.01,172.84,21294.0,167.8541,168.5464,166.7619,168.5464,21294.0
2023-02-01 14:40:00,172.92,174.27,172.88,173.89,34937.0,168.6244,169.9409,168.5854,169.5703,34937.0
2023-02-01 14:50:00,173.97,174.58,173.95,174.17,19020.0,169.6484,170.2432,169.6289,169.8434,19020.0
2023-02-01 15:00:00,174.31,175.42,174.31,175.32,31408.0,169.9799,171.0623,169.9799,170.9648,31408.0
2023-02-01 15:10:00,175.39,175.42,174.92,175.42,28530.0,171.0331,171.0623,170.5748,171.0623,28530.0
2023-02-01 15:20:00,175.4,175.76,175.15,175.76,41672.0,171.0428,171.3939,170.799,171.3939,41672.0
2023-02-01 15:30:00,175.8,176.63,175.66,176.38,40938.0,171.4329,172.2423,171.2964,171.9985,40938.0
2023-02-01 15:40:00,176.39,176.7,176.05,176.18,43063.0,172.0082,172.3105,171.6767,171.8035,43063.0
2023-02-01 15:50:00,176.13,176.14,175.07,175.36,151251.0,171.7547,171.7645,170.721,171.0038,151251.0
2023-02-02 09:30:00,176.52,176.65,175.41,175.79,27854.0,172.135,172.2618,171.0526,171.4231,27854.0
2023-02-02 09:40:00,175.8,176.64,175.6,176.5,15160.0,171.4329,172.252,171.2379,172.1155,15160.0
2023-02-02 09:50:00,176.48,176.58,175.38,175.44,10426.0,172.096,172.1935,171.0233,171.0818,10426.0
2023-02-02 10:00:00,175.59,176.08,175.35,175.54,13695.0,171.2281,171.7059,170.9941,171.1794,13695.0
2023-02-02 10:10:00,175.63,176.06,175.41,175.96,6954.0,171.2671,171.6864,171.0526,171.5889,6954.0
2023-02-02 10:20:00,175.91,175.97,175.48,175.88,5544.0,171.5402,171.5987,171.1208,171.5109,5544.0
2023-02-02 10:30:00,175.95,176.57,175.95,176.57,13466.0,171.5792,172.1838,171.5792,172.1838,13466.0
2023-02-02 10:40:00,176.54,176.81,176.44,176.69,8161.0,172.1545,172.4178,172.057,172.3008,8161.0
2023-02-02 10:50:00,176.71,177.14,176.71,176.83,20409.0,172.3203,172.7396,172.3203,172.4373,20409.0
2023-02-02 11:00:00,176.79,177.21,176.69,176.8,11437.0,172.3983,172.8079,172.3008,172.4081,11437.0
2023-02-02 11:10:00,176.8,176.87,176.64,176.65,7860.0,172.4081,172.4763,172.252,172.2618,7860.0
2023-02-02 11:20:00,176.65,177.14,176.65,177.09,13792.0,172.2618,172.7396,172.2618,172.6909,13792.0
2023-02-02 11:30:00,177.1,177.3,176.87,176.87,6952.0,172.7006,172.8956,172.4763,172.4763,6952.0
2023-02-02 11:40:00,176.84,177.03,176.8,176.94,9744.0,172.4471,172.6323,172.4081,172.5446,9744.0
2023-02-02 11:50:00,176.99,177.04,176.68,176.68,6581.0,172.5933,172.6421,172.291,172.291,6581.0
2023-02-02 12:00:00,176.69,176.91,176.67,176.68,2999.0,172.3008,172.5153,172.2813,172.291,2999.0
2023-02-02 12:10:00,176.65,176.97,176.64,176.7,4807.0,172.2618,172.5738,172.252,172.3105,4807.0
2023-02-02 12:20:00,176.64,176.76,176.58,176.61,4464.0,172.252,172.3691,172.1935,172.2228,4464.0
2023-02-02 12:30:00,176.62,176.75,176.58,176.71,5644.0,172.2325,172.3593,172.1935,172.3203,5644.0
2023-02-02 12:40:00,176.69,176.69,176.46,176.5,4811.0,172.3008,172.3008,172.0765,172.1155,4811.0
2023-02-02 12:50:00,176.55,176.97,176.51,176.97,3660.0,172.1643,172.5738,172.1253,172.5738,3660.0
2023-02-02 13:00:00,177.05,177.18,176.93,176.97,4651.0,172.6518,172.7786,172.5348,172.5738,4651.0
2023-02-02 13:10:00,176.97,177.14,176.92,177.12,4540.0,172.5738,172.7396,172.5251,172.7201,4540.0
2023-02-02 13:20:00,177.1,177.21,177.02,177.17,6411.0,172.7006,172.8079,172.6226,172.7689,6411.0
2023-02-02 13:30:00,177.22,177.43,177.2,177.4,4345.0,172.8176,173.0224,172.7981,172.9932,4345.0
2023-02-02 13:40:00,177.38,177.43,177.21,177.37,4953.0,172.9736,173.0224,172.8079,172.9639,4953.0
2023-02-02 13:50:00,177.37,177.49,177.17,177.47,7331.0,172.9639,173.0809,172.7689,173.0614,7331.0
2023-02-02 14:00:00,177.5,177.58,177.1,177.11,6462.0,173.0907,173.1687,172.7006,172.7104,6462.0
2023-02-02 14:10:00,177.08,177.08,176.45,176.59,15309.0,172.6811,172.6811,172.0668,172.2033,15309.0
2023-02-02 14:20:00,176.63,176.66,176.27,176.32,3982.0,172.2423,172.2715,171.8912,171.94,3982.0
2023-02-02 14:30:00,176.16,176.2,175.63,175.78,7761.0,171.784,171.823,171.2671,171.4134,7761.0
2023-02-02 14:40:00,175.76,175.89,175.57,175.83,7762.0,171.3939,171.5207,171.2086,171.4622,7762.0
2023-02-02 14:50:00,175.85,176.04,175.43,175.59,13411.0,171.4817,171.6669,171.0721,171.2281,13411.0
2023-02-02 15:00:00,175.51,175.89,175.35,175.37,14151.0,171.1501,171.5207,170.9941,171.0136,14151.0
2023-02-02 15:10:00,175.48,175.64,175.32,175.55,11383.0,171.1208,171.2769,170.9648,171.1891,11383.0
2023-02-02 15:20:00,175.61,175.67,175.15,175.39,13074.0,171.2476,171.3061,170.799,171.0331,13074.0
2023-02-02 15:30:00,175.4,175.62,175.34,175.34,23365.0,171.0428,171.2574,170.9843,170.9843,23365.0
2023-02-02 15:40:00,175.35,175.39,175.02,175.14,26418.0,170.9941,171.0331,170.6723,170.7893,26418.0
2023-02-02 15:50:00,175.15,176.28,175.15,176.18,125695.0,170.799,171.901,170.799,171.8035,125695.0
2023-02-03 09:30:00,173.99,174.07,172.9,173.41,42504.0,169.6679,169.7459,168.6049,169.1023,42504.0
2023-02-03 09:40:00,173.4,174.39,173.39,174.3,55785.0,169.0925,170.0579,169.0828,169.9702,55785.0
2023-02-03 09:50:00,174.3,174.77,173.72,173.95,29330.0,169.9702,170.4285,169.4046,169.6289,29330.0
2023-02-03 10:00:00,173.94,174.82,173.6,174.22,25187.0,169.6191,170.4772,169.2875,169.8921,25187.0
2023-02-03 10:10:00,174.2,174.94,174.2,174.8,47716.0,169.8726,170.5943,169.8726,170.4577,47716.0
2023-02-03 10:20:00,174.72,175.24,174.59,174.64,33538.0,170.3797,170.8868,170.253,170.3017,33538.0
2023-02-03 10:30:00,174.6,175.71,174.6,175.44,16745.0,170.2627,171.3451,170.2627,171.0818,16745.0
2023-02-03 10:40:00,175.43,175.5,174.85,175.44,22684.0,171.0721,171.1404,170.5065,171.0818,22684.0
2023-02-03 10:50:00,175.47,175.47,174.81,175.08,19228.0,171.1111,171.1111,170.4675,170.7308,19228.0
2023-02-03 11:00:00,175.14,175.55,175.05,175.05,15014.0,170.7893,171.1891,170.7015,170.7015,15014.0
2023-02-03 11:10:00,175.13,175.25,174.69,174.69,9072.0,170.7795,170.8966,170.3505,170.3505,9072.0
2023-02-03 11:20:00,174.8,175.12,174.73,175.1,13531.0,170.4577,170.7698,170.3895,170.7503,13531.0
2023-02-03 11:30:00,175.17,175.31,174.97,175.13,27690.0,170.8185,170.9551,170.6235,170.7795,27690.0
2023-02-03 11:40:00,175.09,175.53,174.66,174.7,27594.0,170.7405,171.1696,170.3212,170.3602,27594.0
2023-02-03 11:50:00,174.66,175.11,174.4,174.4,9868.0,170.3212,170.76,170.0677,170.0677,9868.0
2023-02-03 12:00:00,174.33,174.87,174.28,174.72,7102.0,169.9994,170.526,169.9507,170.3797,7102.0
2023-02-03 12:10:00,174.75,175.01,174.6,175.01,7080.0,170.409,170.6625,170.2627,170.6625,7080.0
2023-02-03 12:20:00,174.94,175.28,174.92,175.28,13147.0,170.5943,170.9258,170.5748,170.9258,13147.0
2023-02-03 12:30:00,175.24,175.57,175.24,175.55,13363.0,170.8868,171.2086,170.8868,171.1891,13363.0
2023-02-03 12:40:00,175.56,175.6,175.24,175.27,10567.0,171.1989,171.2379,170.8868,170.9161,10567.0
2023-02-03 12:50:00,175.3,175.3,174.45,174.45,11123.0,170.9453,170.9453,170.1164,170.1164,11123.0
2023-02-03 13:00:00,174.49,174.54,174.24,174.28,10309.0,170.1554,170.2042,169.9117,169.9507,10309.0
2023-02-03 13:10:00,174.29,174.43,174.13,174.37,8501.0,169.9604,170.0969,169.8044,170.0384,8501.0
2023-02-03 13:20:00,174.29,174.48,174.2,174.39,9854.0,169.9604,170.1457,169.8726,170.0579,9854.0
2023-02-03 13:30:00,174.39,174.58,174.21,174.42,10359.0,170.0579,170.2432,169.8824,170.0872,10359.0
2023-02-03 13:40:00,174.46,174.48,174.13,174.43,13484.0,170.1262,170.1457,169.8044,170.0969,13484.0
2023-02-03 13:50:00,174.47,175.0,174.46,174.91,38369.0,170.1359,170.6528,170.1262,170.565,38369.0
2023-02-03 14:00:00,174.93,175.18,174.87,174.99,26912.0,170.5845,170.8283,170.526,170.643,26912.0
2023-02-03 14:10:00,175.0,175.04,174.69,174.71,15338.0,170.6528,170.6918,170.3505,170.37,15338.0
2023-02-03 14:20:00,174.71,174.71,174.2,174.55,6044.0,170.37,170.37,169.8726,170.214,6044.0
2023-02-03 14:30:00,174.59,174.93,174.42,174.9,8926.0,170.253,170.5845,170.0872,170.5553,8926.0
2023-02-03 14:40:00,174.86,174.89,174.4,174.48,5211.0,170.5162,170.5455,170.0677,170.1457,5211.0
2023-02-03 14:50:00,174.5,174.51,174.24,174.41,9732.0,170.1652,170.1749,169.9117,170.0774,9732.0
2023-02-03 15:00:00,174.36,174.36,173.83,174.15,23233.0,170.0287,170.0287,169.5118,169.8239,23233.0
2023-02-03 15:10:00,174.1,174.6,173.97,174.59,17249.0,169.7751,170.2627,169.6484,170.253,17249.0
2023-02-03 15:20:00,174.62,174.79,174.51,174.53,9718.0,170.2822,170.448,170.1749,170.1944,9718.0
2023-02-03 15:30:00,174.58,174.75,174.1,174.16,14806.0,170.2432,170.409,169.7751,169.8336,14806.0
2023-02-03 15:40:00,174.13,174.35,174.05,174.12,18477.0,169.8044,170.0189,169.7264,169.7946,18477.0
2023-02-03 15:50:00,174.07,174.72,173.95,174.41,93491.0,169.7459,170.3797,169.6289,170.0774,93491.0
2023-02-06 09:30:00,172.9,173.6,172.71,173.28,39246.0,168.6049,169.2875,168.4197,168.9755,39246.0
2023-02-06 09:40:00,173.29,173.64,173.1,173.37,22635.0,168.9853,169.3266,168.8,169.0633,22635.0
2023-02-06 09:50:00,173.31,173.6,173.05,173.35,17574.0,169.0048,169.2875,168.7512,169.0438,17574.0
2023-02-06 10:00:00,173.28,173.94,173.28,173.6,12179.0,168.9755,169.6191,168.9755,169.2875,12179.0
2023-02-06 10:10:00,173.62,173.62,173.06,173.08,16543.0,169.3071,169.3071,168.761,168.7805,16543.0
2023-02-06 10:20:00,173.07,173.16,172.85,172.99,13103.0,168.7707,168.8585,168.5562,168.6927,13103.0
2023-02-06 10:30:00,172.92,172.92,172.42,172.62,15961.0,168.6244,168.6244,168.1369,168.3319,15961.0
2023-02-06 10:40:00,172.61,172.8,172.53,172.58,11760.0,168.3221,168.5074,168.2441,168.2929,11760.0
2023-02-06 10:50:00,172.57,173.26,172.55,173.07,21226.0,168.2831,168.956,168.2636,168.7707,21226.0
2023-02-06 11:00:00,173.11,173.26,172.89,173.1,18245.0,168.8097,168.956,168.5952,168.8,18245.0
2023-02-06 11:10:00,173.06,173.6,172.86,173.49,18253.0,168.761,169.2875,168.5659,169.1803,18253.0
2023-02-06 11:20:00,173.45,173.57,173.36,173.38,12704.0,169.1413,169.2583,169.0535,169.073,12704.0
2023-02-06 11:30:00,173.4,173.48,173.11,173.23,12834.0,169.0925,169.1705,168.8097,168.9267,12834.0
2023-02-06 11:40:00,173.22,173.27,172.91,173.09,13172.0,168.917,168.9657,168.6147,168.7902,13172.0
2023-02-06 11:50:00,173.03,173.19,172.9,173.19,21561.0,168.7317,168.8877,168.6049,168.8877,21561.0
2023-02-06 12:00:00,173.14,173.22,172.88,173.05,21544.0,168.839,168.917,168.5854,168.7512,21544.0
2023-02-06 12:10:00,173.02,173.14,172.76,172.78,10679.0,168.722,168.839,168.4684,168.4879,10679.0
2023-02-06 12:20:00,172.78,172.88,172.62,172.66,8927.0,168.4879,168.5854,168.3319,168.3709,8927.0
2023-02-06 12:30:00,172.71,173.09,172.69,172.97,10362.0,168.4197,168.7902,168.4002,168.6732,10362.0
2023-02-06 12:40:00,172.97,173.11,172.83,173.08,12530.0,168.6732,168.8097,168.5367,168.7805,12530.0
2023-02-06 12:50:00,173.02,173.02,172.6,172.62,12612.0,168.722,168.722,168.3124,168.3319,12612.0
2023-02-06 13:00:00,172.62,172.62,172.36,172.53,13230.0,168.3319,168.3319,168.0784,168.2441,13230.0
2023-02-06 13:10:00,172.51,172.74,172.23,172.74,27403.0,168.2246,168.4489,167.9516,168.4489,27403.0
2023-02-06 13:20:00,172.66,172.85,172.46,172.47,15177.0,168.3709,168.5562,168.1759,168.1856,15177.0
2023-02-06 13:30:00,172.47,172.64,172.46,172.64,8445.0,168.1856,168.3514,168.1759,168.3514,8445.0
2023-02-06 13:40:00,172.6,172.6,172.32,172.41,11520.0,168.3124,168.3124,168.0393,168.1271,11520.0
2023-02-06 13:50:00,172.42,172.57,172.29,172.53,13652.0,168.1369,168.2831,168.0101,168.2441,13652.0
2023-02-06 14:00:00,172.51,172.74,172.5,172.64,14476.0,168.2246,168.4489,168.2149,168.3514,14476.0
2023-02-06 14:10:00,172.68,172.77,172.49,172.58,8673.0,168.3904,168.4782,168.2051,168.2929,8673.0
2023-02-06 14:20:00,172.63,172.75,172.42,172.45,13400.0,168.3416,168.4587,168.1369,168.1661,13400.0
2023-02-06 14:30:00,172.45,172.56,172.27,172.27,12704.0,168.1661,168.2734,167.9906,167.9906,12704.0
2023-02-06 14:40:00,172.28,172.43,172.11,172.39,15358.0,168.0003,168.1466,167.8346,168.1076,15358.0
2023-02-06 14:50:00,172.38,172.56,172.31,172.44,13461.0,168.0979,168.2734,168.0296,168.1564,13461.0
2023-02-06 15:00:00,172.41,172.44,172.17,172.31,12222.0,168.1271,168.1564,167.8931,168.0296,12222.0
2023-02-06 15:10:00,172.25,172.3,171.88,171.99,18558.0,167.9711,168.0198,167.6103,167.7175,18558.0
2023-02-06 15:20:00,171.99,172.15,171.78,171.94,25590.0,167.7175,167.8736,167.5128,167.6688,25590.0
2023-02-06 15:30:00,171.96,172.28,171.72,172.05,20527.0,167.6883,168.0003,167.4543,167.7761,20527.0
2023-02-06 15:40:00,172.06,172.22,171.95,172.03,40945.0,167.7858,167.9418,167.6785,167.7566,40945.0
2023-02-06 15:50:00,172.05,172.51,172.04,172.32,110326.0,167.7761,168.2246,167.7663,168.0393,110326.0
2023-02-07 09:30:00,172.0,172.14,171.2,171.57,26617.0,167.7273,167.8638,166.9472,167.308,26617.0
2023-02-07 09:40:00,171.57,172.2,171.54,172.2,13234.0,167.308,167.9223,167.2787,167.9223,13234.0
2023-02-07 09:50:00,172.2,172.34,172.01,172.05,20504.0,167.9223,168.0588,167.737,167.7761,20504.0
2023-02-07 10:00:00,172.09,172.33,171.63,171.76,16609.0,167.8151,168.0491,167.3665,167.4933,16609.0
2023-02-07 10:10:00,171.71,171.84,171.45,171.54,12719.0,167.4445,167.5713,167.191,167.2787,12719.0
2023-02-07 10:20:00,171.63,171.63,170.84,171.05,23760.0,167.3665,167.3665,166.5961,166.8009,23760.0
2023-02-07 10:30:00,171.05,171.48,170.9,171.39,18913.0,166.8009,167.2202,166.6546,167.1324,18913.0
2023-02-07 10:40:00,171.37,171.43,171.14,171.22,12920.0,167.1129,167.1715,166.8887,166.9667,12920.0
2023-02-07 10:50:00,171.21,171.42,170.97,171.02,14626.0,166.9569,167.1617,166.7229,166.7716,14626.0
2023-02-07 11:00:00,171.06,171.84,171.04,171.84,10229.0,166.8106,167.5713,166.7911,167.5713,10229.0
2023-02-07 11:10:00,171.81,172.12,171.73,171.95,13886.0,167.542,167.8443,167.464,167.6785,13886.0
2023-02-07 11:20:00,171.96,172.3,171.96,172.22,17925.0,167.6883,168.0198,167.6883,167.9418,17925.0
2023-02-07 11:30:00,172.26,172.59,172.2,172.39,14122.0,167.9808,168.3026,167.9223,168.1076,14122.0
2023-02-07 11:40:00,172.39,172.7,172.32,172.7,13946.0,168.1076,168.4099,168.0393,168.4099,13946.0
2023-02-07 11:50:00,172.76,172.8,172.31,172.35,16879.0,168.4684,168.5074,168.0296,168.0686,16879.0
2023-02-07 12:00:00,172.22,172.7,172.21,172.64,10392.0,167.9418,168.4099,167.9321,168.3514,10392.0
2023-02-07 12:10:00,172.61,172.96,172.6,172.87,15054.0,168.3221,168.6634,168.3124,168.5757,15054.0
2023-02-07 12:20:00,172.83,172.92,172.49,172.92,8348.0,168.5367,168.6244,168.2051,168.6244,8348.0
2023-02-07 12:30:00,172.88,172.91,172.62,172.78,9618.0,168.5854,168.6147,168.3319,168.4879,9618.0
2023-02-07 12:40:00,172.74,174.25,172.68,174.13,32495.0,168.4489,169.9214,168.3904,169.8044,32495.0
2023-02-07 12:50:00,174.4,174.74,173.89,174.4,60667.0,170.0677,170.3992,169.5703,170.0677,60667.0
2023-02-07 13:00:00,174.42,174.55,174.09,174.31,25796.0,170.0872,170.214,169.7654,169.9799,25796.0
2023-02-07 13:10:00,174.36,174.48,173.26,173.91,26655.0,170.0287,170.1457,168.956,169.5898,26655.0
2023-02-07 13:20:00,173.82,173.84,172.55,172.55,24566.0,169.5021,169.5216,168.2636,168.2636,24566.0
2023-02-07 13:30:00,172.44,172.61,171.69,172.2,27827.0,168.1564,168.3221,167.425,167.9223,27827.0
2023-02-07 13:40:00,172.33,172.73,172.09,172.21,9785.0,168.0491,168.4392,167.8151,167.9321,9785.0
2023-02-07 13:50:00,172.19,172.74,172.17,172.73,12231.0,167.9126,168.4489,167.8931,168.4392,12231.0
2023-02-07 14:00:00,172.8,174.13,172.77,174.04,19145.0,168.5074,169.8044,168.4782,169.7166,19145.0
2023-02-07 14:10:00,174.07,174.26,173.88,174.17,23385.0,169.7459,169.9312,169.5606,169.8434,23385.0
2023-02-07 14:20:00,174.19,174.57,174.03,174.52,14220.0,169.8629,170.2335,169.7069,170.1847,14220.0
2023-02-07 14:30:00,174.52,175.06,174.47,174.87,15670.0,170.1847,170.7113,170.1359,170.526,15670.0
2023-02-07 14:40:00,174.89,175.02,174.76,174.94,13117.0,170.5455,170.6723,170.4187,170.5943,13117.0
2023-02-07 14:50:00,174.92,175.1,174.81,174.94,16503.0,170.5748,170.7503,170.4675,170.5943,16503.0
2023-02-07 15:00:00,174.98,175.12,174.53,174.63,17012.0,170.6333,170.7698,170.1944,170.292,17012.0
2023-02-07 15:10:00,174.63,175.04,174.63,174.92,19393.0,170.292,170.6918,170.292,170.5748,19393.0
2023-02-07 15:20:00,174.96,175.62,174.89,175.53,28051.0,170.6138,171.2574,170.5455,171.1696,28051.0
2023-02-07 15:30:00,175.5,175.59,175.34,175.53,20605.0,171.1404,171.2281,170.9843,171.1696,20605.0
2023-02-07 15:40:00,175.61,176.14,175.57,176.14,35963.0,171.2476,171.7645,171.2086,171.7645,35963.0
2023-02-07 15:50:00,176.21,176.53,175.39,175.39,206751.0,171.8327,172.1448,171.0331,171.0331,206751.0
2023-02-08 09:30:00,173.72,174.74,173.2,174.74,31393.0,169.4046,170.3992,168.8975,170.3992,31393.0
2023-02-08 09:40:00,174.69,174.74,173.74,173.74,10473.0,170.3505,170.3992,169.4241,169.4241,10473.0
2023-02-08 09:50:00,173.68,175.02,173.57,174.78,18129.0,169.3656,170.6723,169.2583,170.4382,18129.0
2023-02-08 10:00:00,174.84,174.96,174.55,174.77,11006.0,170.4967,170.6138,170.214,170.4285,11006.0
2023-02-08 10:10:00,174.8,174.81,174.44,174.64,20161.0,170.4577,170.4675,170.1067,170.3017,20161.0
2023-02-08 10:20:00,174.69,174.7,173.97,174.04,40846.0,170.3505,170.3602,169.6484,169.7166,40846.0
2023-02-08 10:30:00,174.0,174.29,173.74,174.24,24473.0,169.6776,169.9604,169.4241,169.9117,24473.0
2023-02-08 10:40:00,174.3,174.64,174.02,174.28,18714.0,169.9702,170.3017,169.6971,169.9507,18714.0
2023-02-08 10:50:00,174.21,174.36,173.79,174.24,12928.0,169.8824,170.0287,169.4728,169.9117,12928.0
2023-02-08 11:00:00,174.22,174.49,173.88,174.25,23255.0,169.8921,170.1554,169.5606,169.9214,23255.0
2023-02-08 11:10:00,174.29,174.44,174.08,174.43,25113.0,169.9604,170.1067,169.7556,170.0969,25113.0
2023-02-08 11:20:00,174.35,174.43,173.68,173.95,10761.0,170.0189,170.0969,169.3656,169.6289,10761.0
2023-02-08 11:30:00,173.92,174.28,173.81,174.05,9935.0,169.5996,169.9507,169.4923,169.7264,9935.0
2023-02-08 11:40:00,173.63,173.79,173.54,173.56,8297.0,169.3168,169.4728,169.229,169.2485,8297.0
2023-02-08 11:50:00,173.59,174.08,173.57,174.06,11430.0,169.2778,169.7556,169.2583,169.7361,11430.0
2023-02-08 12:00:00,174.01,174.02,173.6,173.73,7682.0,169.6874,169.6971,169.2875,169.4143,7682.0
2023-02-08 12:10:00,173.77,174.06,173.64,174.06,5000.0,169.4533,169.7361,169.3266,169.7361,5000.0
2023-02-08 12:20:00,174.05,174.22,173.93,174.07,6698.0,169.7264,169.8921,169.6094,169.7459,6698.0
2023-02-08 12:30:00,174.15,174.3,173.83,173.96,6712.0,169.8239,169.9702,169.5118,169.6386,6712.0
2023-02-08 12:40:00,173.87,174.14,173.7,174.14,3751.0,169.5508,169.8141,169.3851,169.8141,3751.0
2023-02-08 12:50:00,174.15,174.35,174.01,174.21,14193.0,169.8239,170.0189,169.6874,169.8824,14193.0
2023-02-08 13:00:00,174.24,174.74,174.2,174.52,10329.0,169.9117,170.3992,169.8726,170.1847,10329.0
2023-02-08 13:10:00,174.56,174.61,174.31,174.51,6384.0,170.2237,170.2725,169.9799,170.1749,6384.0
2023-02-08 13:20:00,174.55,174.69,174.07,174.07,9014.0,170.214,170.3505,169.7459,169.7459,9014.0
2023-02-08 13:30:00,174.0,174.03,173.57,173.74,15451.0,169.6776,169.7069,169.2583,169.4241,15451.0
2023-02-08 13:40:00,173.7,173.83,173.54,173.56,9350.0,169.3851,169.5118,169.229,169.2485,9350.0
2023-02-08 13:50:00,173.56,173.72,173.46,173.72,11660.0,169.2485,169.4046,169.151,169.4046,11660.0
2023-02-08 14:00:00,173.78,173.87,173.55,173.86,12681.0,169.4631,169.5508,169.2388,169.5411,12681.0
2023-02-08 14:10:00,173.88,174.09,173.69,173.9,14023.0,169.5606,169.7654,169.3753,169.5801,14023.0
2023-02-08 14:20:00,173.95,173.95,173.49,173.53,11915.0,169.6289,169.6289,169.1803,169.2193,11915.0
2023-02-08 14:30:00,173.56,173.78,173.52,173.77,11633.0,169.2485,169.4631,169.2095,169.4533,11633.0
2023-02-08 14:40:00,173.75,173.8,173.41,173.44,14902.0,169.4338,169.4826,169.1023,169.1315,14902.0
2023-02-08 14:50:00,173.42,173.71,173.4,173.66,10405.0,169.112,169.3948,169.0925,169.3461,10405.0
2023-02-08 15:00:00,173.63,173.68,173.03,173.14,25710.0,169.3168,169.3656,168.7317,168.839,25710.0
2023-02-08 15:10:00,173.14,173.29,173.0,173.01,31946.0,168.839,168.9853,168.7025,168.7122,31946.0
2023-02-08 15:20:00,173.03,173.54,173.03,173.5,17155.0,168.7317,169.229,168.7317,169.19,17155.0
2023-02-08 15:30:00,173.48,173.99,173.37,173.84,43214.0,169.1705,169.6679,169.0633,169.5216,43214.0
2023-02-08 15:40:00,173.87,173.88,173.52,173.62,40846.0,169.5508,169.5606,169.2095,169.3071,40846.0
2023-02-08 15:50:00,173.64,174.08,173.57,174.02,136577.0,169.3266,169.7556,169.2583,169.6971,136577.0
2023-02-09 09:30:00,175.56,176.69,175.56,176.08,39997.0,171.1989,172.3008,171.1989,171.7059,39997.0
2023-02-09 09:40:00,176.19,177.59,176.14,177.19,31881.0,171.8132,173.1784,171.7645,172.7884,31881.0
2023-02-09 09:50:00,177.22,177.3,176.4,176.6,26967.0,172.8176,172.8956,172.018,172.213,26967.0
2023-02-09 10:00:00,176.63,177.18,176.54,176.78,12633.0,172.2423,172.7786,172.1545,172.3886,12633.0
2023-02-09 10:10:00,176.67,177.58,176.67,177.58,10147.0,172.2813,173.1687,172.2813,173.1687,10147.0
2023-02-09 10:20:00,177.51,177.54,177.15,177.27,15673.0,173.1004,173.1297,172.7494,172.8664,15673.0
2023-02-09 10:30:00,177.34,177.55,177.0,177.45,15621.0,172.9346,173.1394,172.6031,173.0419,15621.0
2023-02-09 10:40:00,177.46,177.51,177.05,177.51,12518.0,173.0517,173.1004,172.6518,173.1004,12518.0
2023-02-09 10:50:00,177.5,177.58,177.12,177.2,10028.0,173.0907,173.1687,172.7201,172.7981,10028.0
2023-02-09 11:00:00,177.25,177.26,176.4,176.72,10359.0,172.8469,172.8566,172.018,172.33,10359.0
2023-02-09 11:10:00,176.73,176.78,176.38,176.72,14945.0,172.3398,172.3886,171.9985,172.33,14945.0
2023-02-09 11:20:00,176.69,176.77,176.32,176.54,10258.0,172.3008,172.3788,171.94,172.1545,10258.0
2023-02-09 11:30:00,176.51,176.55,176.24,176.32,7622.0,172.1253,172.1643,171.862,171.94,7622.0
2023-02-09 11:40:00,176.39,176.43,176.13,176.29,7714.0,172.0082,172.0472,171.7547,171.9107,7714.0
2023-02-09 11:50:00,176.28,176.3,175.99,176.0,11676.0,171.901,171.9205,171.6182,171.6279,11676.0
2023-02-09 12:00:00,176.01,176.41,175.98,176.41,9018.0,171.6377,172.0277,171.6084,172.0277,9018.0
2023-02-09 12:10:00,176.48,176.82,176.35,176.82,8294.0,172.096,172.4276,171.9692,172.4276,8294.0
2023-02-09 12:20:00,176.73,176.97,176.59,176.66,9566.0,172.3398,172.5738,172.2033,172.2715,9566.0
2023-02-09 12:30:00,176.67,176.75,175.97,176.0,11203.0,172.2813,172.3593,171.5987,171.6279,11203.0
2023-02-09 12:40:00,175.93,176.1,175.51,175.55,9819.0,171.5597,171.7254,171.1501,171.1891,9819.0
2023-02-09 12:50:00,175.55,176.16,175.55,176.06,10501.0,171.1891,171.784,171.1891,171.6864,10501.0
2023-02-09 13:00:00,176.15,176.4,176.0,176.31,10847.0,171.7742,172.018,171.6279,171.9302,10847.0
2023-02-09 13:10:00,176.39,176.42,176.0,176.13,8363.0,172.0082,172.0375,171.6279,171.7547,8363.0
2023-02-09 13:20:00,176.08,176.64,176.08,176.5,10640.0,171.7059,172.252,171.7059,172.1155,10640.0
2023-02-09 13:30:00,176.49,176.76,176.15,176.15,11282.0,172.1058,172.3691,171.7742,171.7742,11282.0
2023-02-09 13:40:00,176.21,176.23,175.84,176.16,9238.0,171.8327,171.8522,171.4719,171.784,9238.0
2023-02-09 13:50:00,176.27,176.27,175.71,175.84,13688.0,171.8912,171.8912,171.3451,171.4719,13688.0
2023-02-09 14:00:00,175.83,176.1,175.57,175.62,19390.0,171.4622,171.7254,171.2086,171.2574,19390.0
2023-02-09 14:10:00,175.68,175.74,175.51,175.59,10867.0,171.3159,171.3744,171.1501,171.2281,10867.0
2023-02-09 14:20:00,175.61,175.7,175.3,175.61,15057.0,171.2476,171.3354,170.9453,171.2476,15057.0
2023-02-09 14:30:00,175.66,175.87,175.48,175.49,13993.0,171.2964,171.5012,171.1208,171.1306,13993.0
2023-02-09 14:40:00,175.46,175.77,175.46,175.73,10563.0,171.1013,171.4036,171.1013,171.3646,10563.0
2023-02-09 14:50:00,175.74,175.78,175.2,175.28,32550.0,171.3744,171.4134,170.8478,170.9258,32550.0
2023-02-09 15:00:00,175.27,175.27,174.88,175.12,19160.0,170.9161,170.9161,170.5358,170.7698,19160.0
2023-02-09 15:10:00,175.08,175.08,174.72,174.93,23939.0,170.7308,170.7308,170.3797,170.5845,23939.0
2023-02-09 15:20:00,174.9,175.0,174.49,174.75,22704.0,170.5553,170.6528,170.1554,170.409,22704.0
2023-02-09 15:30:00,174.67,174.72,174.25,174.72,26593.0,170.331,170.3797,169.9214,170.3797,26593.0
2023-02-09 15:40:00,174.74,174.88,174.57,174.69,33606.0,170.3992,170.5358,170.2335,170.3505,33606.0
2023-02-09 15:50:00,174.73,175.34,174.73,174.89,151028.0,170.3895,170.9843,170.3895,170.5455,151028.0
2023-02-10 09:30:00,173.14,174.08,172.68,172.68,30912.0,168.839,169.7556,168.3904,168.3904,30912.0
2023-02-10 09:40:00,172.78,172.91,171.88,172.39,22343.0,168.4879,168.6147,167.6103,168.1076,22343.0
2023-02-10 09:50:00,172.4,172.4,171.34,172.06,43761.0,168.1174,168.1174,167.0837,167.7858,43761.0
2023-02-10 10:00:00,172.06,172.13,170.91,171.5,32962.0,167.7858,167.8541,166.6644,167.2397,32962.0
2023-02-10 10:10:00,171.57,172.3,171.34,171.66,16481.0,167.308,168.0198,167.0837,167.3957,16481.0
2023-02-10 10:20:00,171.81,172.06,171.7,171.98,17654.0,167.542,167.7858,167.4347,167.7078,17654.0
2023-02-10 10:30:00,171.86,172.16,171.08,171.17,15202.0,167.5908,167.8833,166.8301,166.9179,15202.0
2023-02-10 10:40:00,171.13,171.24,170.59,170.7,13745.0,166.8789,166.9862,166.3523,166.4596,13745.0
2023-02-10 10:50:00,170.7,170.71,170.26,170.68,18040.0,166.4596,166.4693,166.0305,166.4401,18040.0
2023-02-10 11:00:00,170.71,171.12,170.68,170.81,18870.0,166.4693,166.8692,166.4401,166.5669,18870.0
2023-02-10 11:10:00,170.82,171.0,170.31,170.98,24326.0,166.5766,166.7521,166.0793,166.7326,24326.0
2023-02-10 11:20:00,170.86,171.18,170.65,171.09,19871.0,166.6156,166.9277,166.4108,166.8399,19871.0
2023-02-10 11:30:00,171.05,171.36,170.89,171.04,7310.0,166.8009,167.1032,166.6449,166.7911,7310.0
2023-02-10 11:40:00,170.97,170.97,170.47,170.7,16618.0,166.7229,166.7229,166.2353,166.4596,16618.0
2023-02-10 11:50:00,170.71,170.8,170.39,170.44,11333.0,166.4693,166.5571,166.1573,166.206,11333.0
2023-02-10 12:00:00,170.47,170.47,170.06,170.16,13353.0,166.2353,166.2353,165.8355,165.933,13353.0
2023-02-10 12:10:00,170.2,170.43,170.18,170.23,12955.0,165.972,166.1963,165.9525,166.0013,12955.0
2023-02-10 12:20:00,170.3,170.54,170.3,170.42,5950.0,166.0695,166.3036,166.0695,166.1865,5950.0
2023-02-10 12:30:00,170.47,170.74,170.43,170.66,10826.0,166.2353,166.4986,166.1963,166.4206,10826.0
2023-02-10 12:40:00,170.62,171.11,170.6,170.94,15187.0,166.3816,166.8594,166.3621,166.6936,15187.0
2023-02-10 12:50:00,170.95,171.02,170.82,170.98,8940.0,166.7034,166.7716,166.5766,166.7326,8940.0
2023-02-10 13:00:00,171.0,171.09,170.89,171.01,7853.0,166.7521,166.8399,166.6449,166.7619,7853.0
2023-02-10 13:10:00,171.0,171.3,170.97,171.29,10400.0,166.7521,167.0447,166.7229,167.0349,10400.0
2023-02-10 13:20:00,171.33,171.7,171.2,171.23,12179.0,167.0739,167.4347,166.9472,166.9764,12179.0
2023-02-10 13:30:00,171.18,171.18,170.93,171.13,10598.0,166.9277,166.9277,166.6839,166.8789,10598.0
2023-02-10 13:40:00,171.12,171.12,170.71,170.77,10130.0,166.8692,166.8692,166.4693,166.5279,10130.0
2023-02-10 13:50:00,170.68,170.85,170.63,170.63,14162.0,166.4401,166.6059,166.3913,166.3913,14162.0
2023-02-10 14:00:00,170.63,170.65,170.42,170.42,6667.0,166.3913,166.4108,166.1865,166.1865,6667.0
2023-02-10 14:10:00,170.36,170.67,170.3,170.5,10470.0,166.128,166.4303,166.0695,166.2646,10470.0
2023-02-10 14:20:00,170.46,170.54,170.18,170.29,13094.0,166.2256,166.3036,165.9525,166.0598,13094.0
2023-02-10 14:30:00,170.26,170.61,170.17,170.53,10889.0,166.0305,166.3718,165.9428,166.2938,10889.0
2023-02-10 14:40:00,170.49,170.63,170.31,170.5,10051.0,166.2548,166.3913,166.0793,166.2646,10051.0
2023-02-10 14:50:00,170.53,170.8,170.46,170.78,10198.0,166.2938,166.5571,166.2256,166.5376,10198.0
2023-02-10 15:00:00,170.88,170.99,170.58,170.78,11960.0,166.6351,166.7424,166.3426,166.5376,11960.0
2023-02-10 15:10:00,170.78,170.92,170.38,170.54,22716.0,166.5376,166.6741,166.1475,166.3036,22716.0
2023-02-10 15:20:00,170.47,170.61,170.44,170.5,15336.0,166.2353,166.3718,166.206,166.2646,15336.0
2023-02-10 15:30:00,170.54,170.89,170.54,170.88,23317.0,166.3036,166.6449,166.3036,166.6351,23317.0
2023-02-10 15:40:00,170.88,171.51,170.78,171.38,46800.0,166.6351,167.2495,166.5376,167.1227,46800.0
2023-02-10 15:50:00,171.33,171.66,171.28,171.38,103106.0,167.0739,167.3957,167.0252,167.1227,103106.0
2023-02-13 09:30:00,172.03,172.5,171.73,172.09,36524.0,167.7566,168.2149,167.464,167.8151,36524.0
2023-02-13 09:40:00,172.15,172.39,171.75,172.39,28034.0,167.8736,168.1076,167.4835,168.1076,28034.0
2023-02-13 09:50:00,172.42,172.96,172.11,172.96,18244.0,168.1369,168.6634,167.8346,168.6634,18244.0
2023-02-13 10:00:00,172.99,173.3,172.73,173.11,18118.0,168.6927,168.995,168.4392,168.8097,18118.0
2023-02-13 10:10:00,173.25,173.55,173.12,173.33,12432.0,168.9462,169.2388,168.8195,169.0243,12432.0
2023-02-13 10:20:00,173.41,173.73,173.19,173.73,12289.0,169.1023,169.4143,168.8877,169.4143,12289.0
2023-02-13 10:30:00,173.7,173.7,173.33,173.42,16724.0,169.3851,169.3851,169.0243,169.112,16724.0
2023-02-13 10:40:00,173.38,173.87,173.32,173.78,13444.0,169.073,169.5508,169.0145,169.4631,13444.0
2023-02-13 10:50:00,173.81,174.01,173.73,173.83,26315.0,169.4923,169.6874,169.4143,169.5118,26315.0
2023-02-13 11:00:00,173.85,174.17,173.74,173.92,15777.0,169.5313,169.8434,169.4241,169.5996,15777.0
2023-02-13 11:10:00,173.92,174.03,173.63,173.85,13600.0,169.5996,169.7069,169.3168,169.5313,13600.0
2023-02-13 11:20:00,173.83,173.92,173.67,173.84,12590.0,169.5118,169.5996,169.3558,169.5216,12590.0
2023-02-13 11:30:00,173.83,173.99,173.68,173.93,11784.0,169.5118,169.6679,169.3656,169.6094,11784.0
2023-02-13 11:40:00,173.95,174.29,173.83,174.24,17676.0,169.6289,169.9604,169.5118,169.9117,17676.0
2023-02-13 11:50:00,174.23,174.3,174.11,174.12,13198.0,169.9019,169.9702,169.7849,169.7946,13198.0
2023-02-13 12:00:00,174.11,174.21,174.05,174.17,15924.0,169.7849,169.8824,169.7264,169.8434,15924.0
2023-02-13 12:10:00,174.18,174.52,174.11,174.52,9925.0,169.8531,170.1847,169.7849,170.1847,9925.0
2023-02-13 12:20:00,174.5,174.53,174.31,174.45,12554.0,170.1652,170.1944,169.9799,170.1164,12554.0
2023-02-13 12:30:00,174.41,174.57,174.31,174.48,16474.0,170.0774,170.2335,169.9799,170.1457,16474.0
2023-02-13 12:40:00,174.47,174.49,174.11,174.26,25816.0,170.1359,170.1554,169.7849,169.9312,25816.0
2023-02-13 12:50:00,174.21,174.41,174.16,174.28,21232.0,169.8824,170.0774,169.8336,169.9507,21232.0
2023-02-13 13:00:00,174.3,174.53,174.24,174.39,19363.0,169.9702,170.1944,169.9117,170.0579,19363.0
2023-02-13 13:10:00,174.38,174.73,174.31,174.67,21871.0,170.0482,170.3895,169.9799,170.331,21871.0
2023-02-13 13:20:00,174.7,174.85,174.6,174.72,13323.0,170.3602,170.5065,170.2627,170.3797,13323.0
2023-02-13 13:30:00,174.73,174.99,174.73,174.75,23256.0,170.3895,170.643,170.3895,170.409,23256.0
2023-02-13 13:40:00,174.74,174.83,174.6,174.67,13427.0,170.3992,170.487,170.2627,170.331,13427.0
2023-02-13 13:50:00,174.67,174.72,174.36,174.44,12336.0,170.331,170.3797,170.0287,170.1067,12336.0
2023-02-13 14:00:00,174.47,174.59,174.36,174.43,14462.0,170.1359,170.253,170.0287,170.0969,14462.0
2023-02-13 14:10:00,174.43,174.65,174.26,174.43,16700.0,170.0969,170.3115,169.9312,170.0969,16700.0
2023-02-13 14:20:00,174.42,174.81,174.32,174.53,39553.0,170.0872,170.4675,169.9897,170.1944,39553.0
2023-02-13 14:30:00,174.52,174.66,174.05,174.16,35063.0,170.1847,170.3212,169.7264,169.8336,35063.0
2023-02-13 14:40:00,174.18,174.24,173.94,174.1,28313.0,169.8531,169.9117,169.6191,169.7751,28313.0
2023-02-13 14:50:00,174.06,174.33,174.03,174.31,27021.0,169.7361,169.9994,169.7069,169.9799,27021.0
2023-02-13 15:00:00,174.3,174.83,174.23,174.74,57403.0,169.9702,170.487,169.9019,170.3992,57403.0
2023-02-13 15:10:00,174.74,174.85,174.5,174.65,37033.0,170.3992,170.5065,170.1652,170.3115,37033.0
2023-02-13 15:20:00,174.61,174.73,174.47,174.51,33026.0,170.2725,170.3895,170.1359,170.1749,33026.0
2023-02-13 15:30:00,174.54,174.79,174.34,174.78,65458.0,170.2042,170.448,170.0092,170.4382,65458.0
2023-02-13 15:40:00,174.76,175.04,174.66,174.98,70665.0,170.4187,170.6918,170.3212,170.6333,70665.0
2023-02-13 15:50:00,174.95,174.95,174.17,174.38,172531.0,170.604,170.604,169.8434,170.0482,172531.0
2023-02-14 09:30:00,175.72,175.76,171.53,173.94,134522.0,171.3549,171.3939,167.269,169.6191,134522.0
2023-02-14 09:40:00,174.01,176.07,174.01,175.87,58942.0,169.6874,171.6962,169.6874,171.5012,58942.0
2023-02-14 09:50:00,175.95,176.98,175.44,176.89,86640.0,171.5792,172.5836,171.0818,172.4958,86640.0
2023-02-14 10:00:00,176.89,178.07,176.8,177.19,58151.0,172.4958,173.6465,172.4081,172.7884,58151.0
2023-02-14 10:10:00,177.14,178.71,177.14,178.37,45214.0,172.7396,174.2706,172.7396,173.9391,45214.0
2023-02-14 10:20:00,178.5,178.78,177.74,178.18,56911.0,174.0658,174.3389,173.3247,173.7538,56911.0
2023-02-14 10:30:00,178.18,178.36,175.68,175.71,51678.0,173.7538,173.9293,171.3159,171.3451,51678.0
2023-02-14 10:40:00,175.51,176.59,175.38,176.42,53403.0,171.1501,172.2033,171.0233,172.0375,53403.0
2023-02-14 10:50:00,176.53,176.83,175.76,176.64,40077.0,172.1448,172.4373,171.3939,172.252,40077.0
2023-02-14 11:00:00,176.65,177.28,176.5,176.55,20499.0,172.2618,172.8761,172.1155,172.1643,20499.0
2023-02-14 11:10:00,176.53,177.18,176.35,177.18,25365.0,172.1448,172.7786,171.9692,172.7786,25365.0
2023-02-14 11:20:00,177.16,178.11,176.85,176.98,54161.0,172.7591,173.6855,172.4568,172.5836,54161.0
2023-02-14 11:30:00,176.96,177.15,175.63,175.83,32845.0,172.5641,172.7494,171.2671,171.4622,32845.0
2023-02-14 11:40:00,176.13,176.24,175.7,176.03,34481.0,171.7547,171.862,171.3354,171.6572,34481.0
2023-02-14 11:50:00,175.95,176.92,175.68,176.92,12678.0,171.5792,172.5251,171.3159,172.5251,12678.0
2023-02-14 12:00:00,176.77,177.64,176.45,177.49,43573.0,172.3788,173.2272,172.0668,173.0809,43573.0
2023-02-14 12:10:00,177.69,178.0,177.26,177.31,28122.0,173.2759,173.5782,172.8566,172.9054,28122.0
2023-02-14 12:20:00,177.34,177.82,177.0,177.53,27819.0,172.9346,173.4027,172.6031,173.1199,27819.0
2023-02-14 12:30:00,177.57,177.9,177.36,177.54,40071.0,173.1589,173.4807,172.9541,173.1297,40071.0
2023-02-14 12:40:00,177.59,178.04,177.54,177.92,17371.0,173.1784,173.6173,173.1297,173.5002,17371.0
2023-02-14 12:50:00,177.84,178.3,177.71,178.16,14323.0,173.4222,173.8708,173.2955,173.7343,14323.0
2023-02-14 13:00:00,178.13,178.89,178.11,178.75,23764.0,173.705,174.4461,173.6855,174.3096,23764.0
2023-02-14 13:10:00,178.75,179.38,178.6,179.14,26092.0,174.3096,174.924,174.1633,174.6899,26092.0
2023-02-14 13:20:00,179.19,179.5,179.02,179.4,27967.0,174.7387,175.041,174.5729,174.9435,27967.0
2023-02-14 13:30:00,179.41,179.5,179.17,179.3,25181.0,174.9532,175.041,174.7192,174.846,25181.0
2023-02-14 13:40:00,179.35,179.4,178.73,178.94,32052.0,174.8947,174.9435,174.2901,174.4949,32052.0
2023-02-14 13:50:00,178.96,179.49,178.96,179.28,21628.0,174.5144,175.0312,174.5144,174.8265,21628.0
2023-02-14 14:00:00,179.23,179.84,179.08,179.65,48806.0,174.7777,175.3725,174.6314,175.1873,48806.0
2023-02-14 14:10:00,179.7,179.83,179.24,179.75,34657.0,175.236,175.3628,174.7874,175.2848,34657.0
2023-02-14 14:20:00,179.75,179.87,179.67,179.75,26878.0,175.2848,175.4018,175.2068,175.2848,26878.0
2023-02-14 14:30:00,179.78,180.28,179.54,180.04,58326.0,175.314,175.8016,175.08,175.5676,58326.0
2023-02-14 14:40:00,179.96,180.04,179.48,179.6,13328.0,175.4896,175.5676,175.0215,175.1385,13328.0
2023-02-14 14:50:00,179.61,179.83,179.52,179.8,17777.0,175.1483,175.3628,175.0605,175.3335,17777.0
2023-02-14 15:00:00,179.84,180.02,179.43,179.45,50750.0,175.3725,175.5481,174.9727,174.9922,50750.0
2023-02-14 15:10:00,179.39,179.77,179.03,179.77,62671.0,174.9337,175.3043,174.5827,175.3043,62671.0
2023-02-14 15:20:00,179.78,179.94,179.58,179.66,33011.0,175.314,175.4701,175.119,175.197,33011.0
2023-02-14 15:30:00,179.63,180.57,179.56,180.47,56508.0,175.1678,176.0844,175.0995,175.9869,56508.0
2023-02-14 15:40:00,180.47,181.22,180.44,181.19,87755.0,175.9869,176.7183,175.9576,176.689,87755.0
2023-02-14 15:50:00,181.16,181.55,180.91,181.15,356181.0,176.6597,177.0401,176.416,176.65,356181.0
2023-02-15 09:30:00,180.92,180.92,179.18,179.93,106023.0,176.4257,176.4257,174.7289,175.4603,106023.0
2023-02-15 09:40:00,179.83,180.6,179.48,180.47,54759.0,175.3628,176.1137,175.0215,175.9869,54759.0
2023-02-15 09:50:00,180.5,180.84,180.0,180.38,62758.0,176.0161,176.3477,175.5286,175.8991,62758.0
2023-02-15 10:00:00,180.58,180.73,180.31,180.54,39567.0,176.0942,176.2404,175.8309,176.0552,39567.0
2023-02-15 10:10:00,180.56,180.97,180.16,180.87,33145.0,176.0747,176.4745,175.6846,176.377,33145.0
2023-02-15 10:20:00,180.85,181.08,180.16,180.45,30772.0,176.3575,176.5817,175.6846,175.9674,30772.0
2023-02-15 10:30:00,180.48,180.95,180.35,180.95,45294.0,175.9966,176.455,175.8699,176.455,45294.0
2023-02-15 10:40:00,180.95,180.95,180.18,180.23,21471.0,176.455,176.455,175.7041,175.7529,21471.0
2023-02-15 10:50:00,180.25,180.64,179.92,179.92,32531.0,175.7724,176.1527,175.4506,175.4506,32531.0
2023-02-15 11:00:00,179.85,180.55,179.63,180.44,21188.0,175.3823,176.0649,175.1678,175.9576,21188.0
2023-02-15 11:10:00,180.46,180.48,180.1,180.34,21019.0,175.9771,175.9966,175.6261,175.8601,21019.0
2023-02-15 11:20:00,180.3,180.34,180.03,180.25,31394.0,175.8211,175.8601,175.5578,175.7724,31394.0
2023-02-15 11:30:00,180.25,180.26,179.74,180.03,36608.0,175.7724,175.7821,175.275,175.5578,36608.0
2023-02-15 11:40:00,180.07,180.3,179.94,180.05,32197.0,175.5968,175.8211,175.4701,175.5773,32197.0
2023-02-15 11:50:00,180.13,180.25,179.81,179.87,32324.0,175.6553,175.7724,175.3433,175.4018,32324.0
2023-02-15 12:00:00,179.92,180.13,179.68,180.04,47974.0,175.4506,175.6553,175.2165,175.5676,47974.0
2023-02-15 12:10:00,180.0,180.16,179.49,179.62,74818.0,175.5286,175.6846,175.0312,175.158,74818.0
2023-02-15 12:20:00,179.58,179.76,179.46,179.56,32743.0,175.119,175.2945,175.002,175.0995,32743.0
2023-02-15 12:30:00,179.59,179.89,179.5,179.65,18856.0,175.1288,175.4213,175.041,175.1873,18856.0
2023-02-15 12:40:00,179.68,179.83,179.54,179.67,17203.0,175.2165,175.3628,175.08,175.2068,17203.0
2023-02-15 12:50:00,179.69,179.9,179.63,179.74,18937.0,175.2263,175.431,175.1678,175.275,18937.0
2023-02-15 13:00:00,179.78,179.89,179.51,179.75,18551.0,175.314,175.4213,175.0507,175.2848,18551.0
2023-02-15 13:10:00,179.79,179.85,179.65,179.74,14040.0,175.3238,175.3823,175.1873,175.275,14040.0
2023-02-15 13:20:00,179.76,180.08,179.62,180.03,28318.0,175.2945,175.6066,175.158,175.5578,28318.0
2023-02-15 13:30:00,180.05,180.32,179.99,180.21,18245.0,175.5773,175.8406,175.5188,175.7333,18245.0
2023-02-15 13:40:00,180.21,180.46,180.18,180.18,21568.0,175.7333,175.9771,175.7041,175.7041,21568.0
2023-02-15 13:50:00,180.14,180.29,180.08,180.09,14197.0,175.6651,175.8114,175.6066,175.6163,14197.0
2023-02-15 14:00:00,180.09,180.41,180.09,180.39,14438.0,175.6163,175.9284,175.6163,175.9089,14438.0
2023-02-15 14:10:00,180.39,180.56,180.22,180.55,26046.0,175.9089,176.0747,175.7431,176.0649,26046.0
2023-02-15 14:20:00,180.52,180.73,180.51,180.72,11476.0,176.0356,176.2404,176.0259,176.2307,11476.0
2023-02-15 14:30:00,180.73,181.03,180.6,181.03,22301.0,176.2404,176.533,176.1137,176.533,22301.0
2023-02-15 14:40:00,181.02,181.26,180.9,180.9,22735.0,176.5232,176.7573,176.4062,176.4062,22735.0
2023-02-15 14:50:00,180.9,180.98,180.68,180.71,23008.0,176.4062,176.4842,176.1917,176.2209,23008.0
2023-02-15 15:00:00,180.72,180.85,180.5,180.59,52359.0,176.2307,176.3575,176.0161,176.1039,52359.0
2023-02-15 15:10:00,180.6,180.8,180.45,180.54,22759.0,176.1137,176.3087,175.9674,176.0552,22759.0
2023-02-15 15:20:00,180.53,180.59,180.26,180.26,32890.0,176.0454,176.1039,175.7821,175.7821,32890.0
2023-02-15 15:30:00,180.29,180.38,179.83,179.93,46835.0,175.8114,175.8991,175.3628,175.4603,46835.0
2023-02-15 15:40:00,179.95,180.13,179.78,180.08,48591.0,175.4798,175.6553,175.314,175.6066,48591.0
2023-02-15 15:50:00,180.1,180.61,179.89,180.59,190611.0,175.6261,176.1234,175.4213,176.1039,190611.0
2023-02-16 09:30:00,177.4,178.12,175.44,176.04,171408.0,172.9932,173.6953,171.0818,171.6669,171408.0
2023-02-16 09:40:00,176.34,177.29,176.07,176.14,63551.0,171.9595,172.8859,171.6962,171.7645,63551.0
2023-02-16 09:50:00,176.02,176.5,175.5,176.0,48777.0,171.6474,172.1155,171.1404,171.6279,48777.0
2023-02-16 10:00:00,176.0,177.16,175.98,176.87,30406.0,171.6279,172.7591,171.6084,172.4763,30406.0
2023-02-16 10:10:00,176.93,178.0,176.92,177.94,26174.0,172.5348,173.5782,172.5251,173.5197,26174.0
2023-02-16 10:20:00,177.9,178.2,177.59,177.71,27430.0,173.4807,173.7733,173.1784,173.2955,27430.0
2023-02-16 10:30:00,177.61,177.61,177.17,177.49,18450.0,173.1979,173.1979,172.7689,173.0809,18450.0
2023-02-16 10:40:00,177.52,178.25,177.34,178.24,44317.0,173.1102,173.822,172.9346,173.8123,44317.0
2023-02-16 10:50:00,178.26,178.34,177.36,178.0,18015.0,173.8318,173.9098,172.9541,173.5782,18015.0
2023-02-16 11:00:00,177.99,178.68,177.96,178.55,22968.0,173.5685,174.2414,173.5392,174.1146,22968.0
2023-02-16 11:10:00,178.53,178.92,178.43,178.73,20757.0,174.0951,174.4754,173.9976,174.2901,20757.0
2023-02-16 11:20:00,178.79,178.84,178.33,178.83,7438.0,174.3486,174.3974,173.9001,174.3876,7438.0
2023-02-16 11:30:00,178.77,179.01,178.54,178.63,10006.0,174.3291,174.5632,174.1048,174.1926,10006.0
2023-02-16 11:40:00,178.67,179.18,178.67,178.99,22708.0,174.2316,174.7289,174.2316,174.5437,22708.0
2023-02-16 11:50:00,178.99,179.24,178.71,179.04,21517.0,174.5437,174.7874,174.2706,174.5924,21517.0
2023-02-16 12:00:00,179.06,179.11,178.7,178.78,19826.0,174.6119,174.6607,174.2609,174.3389,19826.0
2023-02-16 12:10:00,178.81,179.03,178.25,178.25,15443.0,174.3681,174.5827,173.822,173.822,15443.0
2023-02-16 12:20:00,178.32,178.91,178.3,178.88,13458.0,173.8903,174.4656,173.8708,174.4364,13458.0
2023-02-16 12:30:00,178.86,179.49,178.85,179.27,17448.0,174.4169,175.0312,174.4071,174.8167,17448.0
2023-02-16 12:40:00,179.36,179.66,179.24,179.46,9133.0,174.9045,175.197,174.7874,175.002,9133.0
2023-02-16 12:50:00,179.41,179.46,179.12,179.16,11555.0,174.9532,175.002,174.6704,174.7094,11555.0
2023-02-16 13:00:00,179.15,179.3,179.07,179.22,8771.0,174.6997,174.846,174.6217,174.7679,8771.0
2023-02-16 13:10:00,179.23,179.24,178.95,179.2,12350.0,174.7777,174.7874,174.5046,174.7484,12350.0
2023-02-16 13:20:00,179.18,179.24,178.84,178.84,31769.0,174.7289,174.7874,174.3974,174.3974,31769.0
2023-02-16 13:30:00,178.8,179.05,178.51,178.92,17927.0,174.3584,174.6022,174.0756,174.4754,17927.0
2023-02-16 13:40:00,178.87,179.15,178.8,178.95,13329.0,174.4266,174.6997,174.3584,174.5046,13329.0
2023-02-16 13:50:00,178.94,178.94,178.72,178.73,10503.0,174.4949,174.4949,174.2804,174.2901,10503.0
2023-02-16 14:00:00,178.75,178.92,178.47,178.58,14534.0,174.3096,174.4754,174.0366,174.1438,14534.0
2023-02-16 14:10:00,178.58,178.61,178.35,178.52,11121.0,174.1438,174.1731,173.9196,174.0853,11121.0
2023-02-16 14:20:00,178.5,178.5,178.28,178.34,12327.0,174.0658,174.0658,173.8513,173.9098,12327.0
2023-02-16 14:30:00,178.38,178.83,178.35,178.75,17375.0,173.9488,174.3876,173.9196,174.3096,17375.0
2023-02-16 14:40:00,178.77,178.77,178.1,178.14,19868.0,174.3291,174.3291,173.6758,173.7148,19868.0
2023-02-16 14:50:00,178.12,178.19,177.77,177.81,20703.0,173.6953,173.7635,173.354,173.393,20703.0
2023-02-16 15:00:00,177.8,177.92,177.4,177.72,18519.0,173.3832,173.5002,172.9932,173.3052,18519.0
2023-02-16 15:10:00,177.69,177.73,177.02,177.06,33863.0,173.2759,173.315,172.6226,172.6616,33863.0
2023-02-16 15:20:00,177.06,177.06,176.39,176.42,47364.0,172.6616,172.6616,172.0082,172.0375,47364.0
2023-02-16 15:30:00,176.45,176.49,176.23,176.35,51907.0,172.0668,172.1058,171.8522,171.9692,51907.0
2023-02-16 15:40:00,176.34,176.38,175.84,175.84,61513.0,171.9595,171.9985,171.4719,171.4719,61513.0
2023-02-16 15:50:00,175.87,176.38,175.71,175.77,166535.0,171.5012,171.9985,171.3451,171.4036,166535.0
2023-02-17 09:30:00,174.63,174.69,172.68,174.18,74916.0,170.292,170.3505,168.3904,169.8531,74916.0
2023-02-17 09:40:00,174.02,174.1,173.29,173.56,21208.0,169.6971,169.7751,168.9853,169.2485,21208.0
2023-02-17 09:50:00,173.63,173.63,171.9,172.41,35945.0,169.3168,169.3168,167.6298,168.1271,35945.0
2023-02-17 10:00:00,172.45,173.0,172.26,172.34,24578.0,168.1661,168.7025,167.9808,168.0588,24578.0
2023-02-17 10:10:00,172.24,173.13,172.19,173.03,15091.0,167.9613,168.8292,167.9126,168.7317,15091.0
2023-02-17 10:20:00,173.0,173.42,172.51,172.51,14995.0,168.7025,169.112,168.2246,168.2246,14995.0
2023-02-17 10:30:00,172.56,173.23,172.53,172.66,20990.0,168.2734,168.9267,168.2441,168.3709,20990.0
2023-02-17 10:40:00,172.53,172.57,172.07,172.26,21595.0,168.2441,168.2831,167.7956,167.9808,21595.0
2023-02-17 10:50:00,172.27,172.27,171.87,171.97,28809.0,167.9906,167.9906,167.6005,167.698,28809.0
2023-02-17 11:00:00,171.94,172.59,171.84,172.47,23199.0,167.6688,168.3026,167.5713,168.1856,23199.0
2023-02-17 11:10:00,172.48,172.58,172.01,172.07,15767.0,168.1954,168.2929,167.737,167.7956,15767.0
2023-02-17 11:20:00,172.09,172.09,171.85,172.07,14455.0,167.8151,167.8151,167.581,167.7956,14455.0
2023-02-17 11:30:00,172.06,172.24,171.83,172.24,10252.0,167.7858,167.9613,167.5615,167.9613,10252.0
2023-02-17 11:40:00,172.19,172.36,172.1,172.12,13090.0,167.9126,168.0784,167.8248,167.8443,13090.0
2023-02-17 11:50:00,172.08,172.1,171.41,171.56,16718.0,167.8053,167.8248,167.152,167.2982,16718.0
2023-02-17 12:00:00,171.66,172.24,171.66,172.24,12132.0,167.3957,167.9613,167.3957,167.9613,12132.0
2023-02-17 12:10:00,172.14,172.3,172.1,172.12,9235.0,167.8638,168.0198,167.8248,167.8443,9235.0
2023-02-17 12:20:00,172.11,172.15,171.87,171.94,9920.0,167.8346,167.8736,167.6005,167.6688,9920.0
2023-02-17 12:30:00,171.86,172.15,171.81,172.01,7985.0,167.5908,167.8736,167.542,167.737,7985.0
2023-02-17 12:40:00,172.08,172.08,171.62,171.64,14411.0,167.8053,167.8053,167.3567,167.3762,14411.0
2023-02-17 12:50:00,171.65,171.65,171.3,171.47,19910.0,167.386,167.386,167.0447,167.2105,19910.0
2023-02-17 13:00:00,171.48,171.55,171.11,171.52,30166.0,167.2202,167.2885,166.8594,167.2592,30166.0
2023-02-17 13:10:00,171.59,172.09,171.59,171.89,22690.0,167.3275,167.8151,167.3275,167.62,22690.0
2023-02-17 13:20:00,171.87,171.87,171.44,171.7,12705.0,167.6005,167.6005,167.1812,167.4347,12705.0
2023-02-17 13:30:00,171.67,171.91,171.61,171.9,6654.0,167.4055,167.6395,167.347,167.6298,6654.0
2023-02-17 13:40:00,171.84,172.03,171.75,172.01,8517.0,167.5713,167.7566,167.4835,167.737,8517.0
2023-02-17 13:50:00,171.98,172.07,171.74,171.84,6200.0,167.7078,167.7956,167.4738,167.5713,6200.0
2023-02-17 14:00:00,171.87,172.04,171.8,171.92,9684.0,167.6005,167.7663,167.5323,167.6493,9684.0
2023-02-17 14:10:00,171.91,171.97,171.53,171.62,7012.0,167.6395,167.698,167.269,167.3567,7012.0
2023-02-17 14:20:00,171.66,172.24,171.66,171.95,20723.0,167.3957,167.9613,167.3957,167.6785,20723.0
2023-02-17 14:30:00,172.0,172.26,171.98,172.13,19900.0,167.7273,167.9808,167.7078,167.8541,19900.0
2023-02-17 14:40:00,172.07,172.18,171.88,172.13,12397.0,167.7956,167.9028,167.6103,167.8541,12397.0
2023-02-17 14:50:00,172.16,172.29,172.05,172.1,8510.0,167.8833,168.0101,167.7761,167.8248,8510.0
2023-02-17 15:00:00,172.15,172.32,171.95,172.22,14482.0,167.8736,168.0393,167.6785,167.9418,14482.0
2023-02-17 15:10:00,172.28,172.32,171.83,171.89,14276.0,168.0003,168.0393,167.5615,167.62,14276.0
2023-02-17 15:20:00,171.91,172.01,171.65,171.68,13976.0,167.6395,167.737,167.386,167.4152,13976.0
2023-02-17 15:30:00,171.66,172.05,171.6,171.75,28881.0,167.3957,167.7761,167.3372,167.4835,28881.0
2023-02-17 15:40:00,171.75,172.07,171.7,171.85,64089.0,167.4835,167.7956,167.4347,167.581,64089.0
2023-02-17 15:50:00,171.86,172.56,171.86,172.5,143670.0,167.5908,168.2734,167.5908,168.2149,143670.0
2023-02-21 09:30:00,171.02,172.06,170.63,171.94,60680.0,166.7716,167.7858,166.3913,167.6688,60680.0
2023-02-21 09:40:00,171.9,172.21,171.57,171.77,26365.0,167.6298,167.9321,167.308,167.503,26365.0
2023-02-21 09:50:00,171.69,172.29,171.07,171.07,33848.0,167.425,168.0101,166.8204,166.8204,33848.0
2023-02-21 10:00:00,171.15,171.35,170.79,171.28,22288.0,166.8984,167.0934,166.5474,167.0252,22288.0
2023-02-21 10:10:00,171.31,171.41,170.8,171.25,26831.0,167.0544,167.152,166.5571,166.9959,26831.0
2023-02-21 10:20:00,171.22,171.44,171.0,171.25,23924.0,166.9667,167.1812,166.7521,166.9959,23924.0
2023-02-21 10:30:00,171.26,171.76,171.14,171.53,24302.0,167.0057,167.4933,166.8887,167.269,24302.0
2023-02-21 10:40:00,171.58,171.8,171.38,171.46,18262.0,167.3177,167.5323,167.1227,167.2007,18262.0
2023-02-21 10:50:00,171.46,171.75,171.36,171.59,33854.0,167.2007,167.4835,167.1032,167.3275,33854.0
2023-02-21 11:00:00,171.68,171.89,171.32,171.55,27019.0,167.4152,167.62,167.0642,167.2885,27019.0
2023-02-21 11:10:00,171.52,171.58,171.34,171.34,17799.0,167.2592,167.3177,167.0837,167.0837,17799.0
2023-02-21 11:20:00,171.31,171.69,171.16,171.28,25807.0,167.0544,167.425,166.9082,167.0252,25807.0
2023-02-21 11:30:00,171.29,171.66,171.27,171.63,18590.0,167.0349,167.3957,167.0154,167.3665,18590.0
2023-02-21 11:40:00,171.67,171.78,171.27,171.44,33693.0,167.4055,167.5128,167.0154,167.1812,33693.0
2023-02-21 11:50:00,171.35,171.5,171.23,171.24,14779.0,167.0934,167.2397,166.9764,166.9862,14779.0
2023-02-21 12:00:00,171.2,171.44,171.03,171.3,29098.0,166.9472,167.1812,166.7814,167.0447,29098.0
2023-02-21 12:10:00,171.28,171.3,171.07,171.3,11741.0,167.0252,167.0447,166.8204,167.0447,11741.0
2023-02-21 12:20:00,171.33,171.48,171.3,171.47,14170.0,167.0739,167.2202,167.0447,167.2105,14170.0
2023-02-21 12:30:00,171.47,171.5,171.26,171.35,18800.0,167.2105,167.2397,167.0057,167.0934,18800.0
2023-02-21 12:40:00,171.38,171.52,171.3,171.38,9062.0,167.1227,167.2592,167.0447,167.1227,9062.0
2023-02-21 12:50:00,171.37,171.49,171.36,171.39,7395.0,167.1129,167.23,167.1032,167.1324,7395.0
2023-02-21 13:00:00,171.38,171.4,171.21,171.25,10194.0,167.1227,167.1422,166.9569,166.9959,10194.0
2023-02-21 13:10:00,171.25,171.35,171.18,171.32,17972.0,166.9959,167.0934,166.9277,167.0642,17972.0
2023-02-21 13:20:00,171.33,171.36,171.27,171.33,13866.0,167.0739,167.1032,167.0154,167.0739,13866.0
2023-02-21 13:30:00,171.35,171.35,170.8,170.81,13092.0,167.0934,167.0934,166.5571,166.5669,13092.0
2023-02-21 13:40:00,170.81,170.86,170.52,170.74,30806.0,166.5669,166.6156,166.2841,166.4986,30806.0
2023-02-21 13:50:00,170.74,170.76,170.59,170.69,22711.0,166.4986,166.5181,166.3523,166.4498,22711.0
2023-02-21 14:00:00,170.67,170.71,170.16,170.18,12770.0,166.4303,166.4693,165.933,165.9525,12770.0
2023-02-21 14:10:00,170.16,170.2,169.89,169.89,30490.0,165.933,165.972,165.6697,165.6697,30490.0
2023-02-21 14:20:00,169.87,170.15,169.84,170.13,10194.0,165.6502,165.9233,165.621,165.9037,10194.0
2023-02-21 14:30:00,170.08,170.37,170.08,170.3,15017.0,165.855,166.1378,165.855,166.0695,15017.0
2023-02-21 14:40:00,170.3,170.3,170.09,170.17,13531.0,166.0695,166.0695,165.8647,165.9428,13531.0
2023-02-21 14:50:00,170.17,170.59,170.13,170.54,20048.0,165.9428,166.3523,165.9037,166.3036,20048.0
2023-02-21 15:00:00,170.56,170.83,170.49,170.76,14964.0,166.3231,166.5864,166.2548,166.5181,14964.0
2023-02-21 15:10:00,170.74,170.81,170.6,170.72,15873.0,166.4986,166.5669,166.3621,166.4791,15873.0
2023-02-21 15:20:00,170.73,170.89,170.58,170.59,14808.0,166.4888,166.6449,166.3426,166.3523,14808.0
2023-02-21 15:30:00,170.68,170.98,170.65,170.97,29053.0,166.4401,166.7326,166.4108,166.7229,29053.0
2023-02-21 15:40:00,170.97,171.15,170.92,170.94,34399.0,166.7229,166.8984,166.6741,166.6936,34399.0
2023-02-21 15:50:00,171.0,171.02,170.62,170.67,172567.0,166.7521,166.7716,166.3816,166.4303,172567.0
2023-02-22 09:30:00,170.04,171.45,170.04,171.07,38662.0,165.816,167.191,165.816,166.8204,38662.0
2023-02-22 09:40:00,171.08,171.68,171.03,171.35,17214.0,166.8301,167.4152,166.7814,167.0934,17214.0
2023-02-22 09:50:00,171.46,171.46,170.54,170.54,9056.0,167.2007,167.2007,166.3036,166.3036,9056.0
2023-02-22 10:00:00,170.52,170.54,170.18,170.43,13753.0,166.2841,166.3036,165.9525,166.1963,13753.0
2023-02-22 10:10:00,170.36,170.36,170.0,170.19,25571.0,166.128,166.128,165.777,165.9623,25571.0
2023-02-22 10:20:00,170.23,170.36,169.99,170.07,14850.0,166.0013,166.128,165.7672,165.8452,14850.0
2023-02-22 10:30:00,169.93,169.96,169.2,169.36,10685.0,165.7087,165.738,164.9969,165.1529,10685.0
2023-02-22 10:40:00,169.39,169.64,169.35,169.48,10279.0,165.1821,165.4259,165.1431,165.2699,10279.0
2023-02-22 10:50:00,169.48,170.26,169.33,170.22,21765.0,165.2699,166.0305,165.1236,165.9915,21765.0
2023-02-22 11:00:00,170.22,170.43,170.07,170.23,8625.0,165.9915,166.1963,165.8452,166.0013,8625.0
2023-02-22 11:10:00,170.18,170.33,170.01,170.14,8873.0,165.9525,166.0988,165.7867,165.9135,8873.0
2023-02-22 11:20:00,170.25,170.39,170.04,170.2,11032.0,166.0208,166.1573,165.816,165.972,11032.0
2023-02-22 11:30:00,170.29,170.46,170.14,170.16,7474.0,166.0598,166.2256,165.9135,165.933,7474.0
2023-02-22 11:40:00,170.23,170.46,170.21,170.22,8975.0,166.0013,166.2256,165.9818,165.9915,8975.0
2023-02-22 11:50:00,170.21,170.4,170.21,170.3,6097.0,165.9818,166.167,165.9818,166.0695,6097.0
2023-02-22 12:00:00,170.26,170.52,170.14,170.45,6766.0,166.0305,166.2841,165.9135,166.2158,6766.0
2023-02-22 12:10:00,170.44,170.57,170.25,170.57,5804.0,166.206,166.3328,166.0208,166.3328,5804.0
2023-02-22 12:20:00,170.62,170.84,170.62,170.65,5064.0,166.3816,166.5961,166.3816,166.4108,5064.0
2023-02-22 12:30:00,170.64,171.07,170.64,171.01,8943.0,166.4011,166.8204,166.4011,166.7619,8943.0
2023-02-22 12:40:00,171.04,171.2,171.04,171.06,5064.0,166.7911,166.9472,166.7911,166.8106,5064.0
2023-02-22 12:50:00,171.12,171.19,170.96,170.99,4287.0,166.8692,166.9374,166.7131,166.7424,4287.0
2023-02-22 13:00:00,170.94,171.08,170.82,171.03,5224.0,166.6936,166.8301,166.5766,166.7814,5224.0
2023-02-22 13:10:00,170.99,171.16,170.97,171.15,2900.0,166.7424,166.9082,166.7229,166.8984,2900.0
2023-02-22 13:20:00,171.17,171.33,171.16,171.33,5655.0,166.9179,167.0739,166.9082,167.0739,5655.0
2023-02-22 13:30:00,171.29,171.32,171.1,171.28,10075.0,167.0349,167.0642,166.8497,167.0252,10075.0
2023-02-22 13:40:00,171.26,171.37,171.2,171.31,4824.0,167.0057,167.1129,166.9472,167.0544,4824.0
2023-02-22 13:50:00,171.29,171.31,171.12,171.27,5375.0,167.0349,167.0544,166.8692,167.0154,5375.0
2023-02-22 14:00:00,171.25,171.79,170.82,171.5,17000.0,166.9959,167.5225,166.5766,167.2397,17000.0
2023-02-22 14:10:00,171.54,171.64,170.78,171.17,11762.0,167.2787,167.3762,166.5376,166.9179,11762.0
2023-02-22 14:20:00,171.22,171.36,170.88,171.09,9383.0,166.9667,167.1032,166.6351,166.8399,9383.0
2023-02-22 14:30:00,171.01,171.06,170.61,170.9,15567.0,166.7619,166.8106,166.3718,166.6546,15567.0
2023-02-22 14:40:00,170.92,171.11,170.63,171.04,9183.0,166.6741,166.8594,166.3913,166.7911,9183.0
2023-02-22 14:50:00,171.04,171.04,170.26,170.26,16872.0,166.7911,166.7911,166.0305,166.0305,16872.0
2023-02-22 15:00:00,170.26,170.35,170.16,170.27,14180.0,166.0305,166.1183,165.933,166.0403,14180.0
2023-02-22 15:10:00,170.24,170.37,170.08,170.24,16857.0,166.011,166.1378,165.855,166.011,16857.0
2023-02-22 15:20:00,170.26,170.5,170.14,170.16,19561.0,166.0305,166.2646,165.9135,165.933,19561.0
2023-02-22 15:30:00,170.12,170.35,169.99,170.12,19443.0,165.894,166.1183,165.7672,165.894,19443.0
2023-02-22 15:40:00,170.12,170.42,170.09,170.32,27939.0,165.894,166.1865,165.8647,166.089,27939.0
2023-02-22 15:50:00,170.31,170.61,170.11,170.61,99617.0,166.0793,166.3718,165.8842,166.3718,99617.0
2023-02-23 09:30:00,171.21,171.71,171.03,171.35,34842.0,167.3453,167.834,167.1694,167.4822,34842.0
2023-02-23 09:40:00,171.26,171.8,171.08,171.79,12057.0,167.3942,167.922,167.2183,167.9122,12057.0
2023-02-23 09:50:00,171.62,172.22,171.57,171.7,17989.0,167.7461,168.3325,167.6972,167.8243,17989.0
2023-02-23 10:00:00,171.74,171.87,171.0,171.23,40764.0,167.8634,167.9904,167.1401,167.3649,40764.0
2023-02-23 10:10:00,171.23,171.4,171.05,171.39,17740.0,167.3649,167.531,167.1889,167.5213,17740.0
2023-02-23 10:20:00,171.35,171.86,171.26,171.7,11947.0,167.4822,167.9807,167.3942,167.8243,11947.0
2023-02-23 10:30:00,171.69,172.01,171.37,171.74,26301.0,167.8145,168.1273,167.5017,167.8634,26301.0
2023-02-23 10:40:00,171.77,171.78,170.88,171.03,31897.0,167.8927,167.9025,167.0228,167.1694,31897.0
2023-02-23 10:50:00,171.03,171.29,171.02,171.25,13242.0,167.1694,167.4235,167.1596,167.3844,13242.0
2023-02-23 11:00:00,171.27,171.64,171.09,171.26,26352.0,167.404,167.7656,167.228,167.3942,26352.0
2023-02-23 11:10:00,171.26,171.46,171.15,171.2,21825.0,167.3942,167.5897,167.2867,167.3356,21825.0
2023-02-23 11:20:00,171.19,171.29,170.74,170.74,20862.0,167.3258,167.4235,166.8859,166.8859,20862.0
2023-02-23 11:30:00,170.74,170.85,170.49,170.49,15411.0,166.8859,166.9935,166.6416,166.6416,15411.0
2023-02-23 11:40:00,170.53,170.57,170.14,170.16,12251.0,166.6807,166.7198,166.2995,166.319,12251.0
2023-02-23 11:50:00,170.17,170.17,169.85,169.91,17997.0,166.3288,166.3288,166.016,166.0747,17997.0
2023-02-23 12:00:00,169.89,170.34,169.87,170.34,18194.0,166.0551,166.495,166.0356,166.495,18194.0
2023-02-23 12:10:00,170.35,170.71,170.21,170.33,26016.0,166.5047,166.8566,166.3679,166.4852,26016.0
2023-02-23 12:20:00,170.29,170.48,170.03,170.14,11534.0,166.4461,166.6318,166.192,166.2995,11534.0
2023-02-23 12:30:00,170.08,170.33,169.95,170.29,18185.0,166.2408,166.4852,166.1138,166.4461,18185.0
2023-02-23 12:40:00,170.29,170.33,170.04,170.24,9421.0,166.4461,166.4852,166.2017,166.3972,9421.0
2023-02-23 12:50:00,170.28,170.61,170.28,170.55,8751.0,166.4363,166.7589,166.4363,166.7002,8751.0
2023-02-23 13:00:00,170.59,170.84,170.47,170.84,8333.0,166.7393,166.9837,166.622,166.9837,8333.0
2023-02-23 13:10:00,170.84,171.0,170.74,171.0,8650.0,166.9837,167.1401,166.8859,167.1401,8650.0
2023-02-23 13:20:00,171.02,171.16,170.82,170.97,7240.0,167.1596,167.2965,166.9641,167.1107,7240.0
2023-02-23 13:30:00,170.97,171.02,170.81,170.86,7595.0,167.1107,167.1596,166.9544,167.0032,7595.0
2023-02-23 13:40:00,170.86,171.2,170.82,171.2,9437.0,167.0032,167.3356,166.9641,167.3356,9437.0
2023-02-23 13:50:00,171.24,171.24,170.99,171.12,5589.0,167.3747,167.3747,167.1303,167.2574,5589.0
2023-02-23 14:00:00,171.1,171.11,170.93,170.93,5512.0,167.2378,167.2476,167.0716,167.0716,5512.0
2023-02-23 14:10:00,170.94,171.73,170.81,171.67,10352.0,167.0814,167.8536,166.9544,167.7949,10352.0
2023-02-23 14:20:00,171.67,171.89,171.67,171.77,7553.0,167.7949,168.01,167.7949,167.8927,7553.0
2023-02-23 14:30:00,171.81,172.3,171.81,172.25,11547.0,167.9318,168.4107,167.9318,168.3619,11547.0
2023-02-23 14:40:00,172.29,172.33,172.15,172.33,8332.0,168.4009,168.44,168.2641,168.44,8332.0
2023-02-23 14:50:00,172.33,172.44,172.17,172.24,13852.0,168.44,168.5476,168.2837,168.3521,13852.0
2023-02-23 15:00:00,172.28,172.6,172.28,172.45,10077.0,168.3912,168.704,168.3912,168.5573,10077.0
2023-02-23 15:10:00,172.49,172.87,172.48,172.69,20662.0,168.5964,168.9679,168.5867,168.7919,20662.0
2023-02-23 15:20:00,172.66,172.86,172.52,172.7,22211.0,168.7626,168.9581,168.6258,168.8017,22211.0
2023-02-23 15:30:00,172.69,172.79,172.45,172.5,23396.0,168.7919,168.8897,168.5573,168.6062,23396.0
2023-02-23 15:40:00,172.49,172.54,172.22,172.22,21522.0,168.5964,168.6453,168.3325,168.3325,21522.0
2023-02-23 15:50:00,172.24,172.29,171.74,171.91,97802.0,168.3521,168.4009,167.8634,168.0295,97802.0
2023-02-24 09:30:00,169.47,170.68,169.0,170.5,48708.0,165.6446,166.8273,165.1852,166.6514,48708.0
2023-02-24 09:40:00,170.39,170.39,169.26,169.74,28737.0,166.5438,166.5438,165.4393,165.9085,28737.0
2023-02-24 09:50:00,169.64,170.12,169.4,169.78,22536.0,165.8108,166.2799,165.5762,165.9476,22536.0
2023-02-24 10:00:00,169.67,169.99,169.51,169.92,11726.0,165.8401,166.1529,165.6837,166.0844,11726.0
2023-02-24 10:10:00,169.84,169.84,169.11,169.34,8617.0,166.0063,166.0063,165.2927,165.5175,8617.0
2023-02-24 10:20:00,169.38,169.4,169.1,169.36,14902.0,165.5566,165.5762,165.283,165.5371,14902.0
2023-02-24 10:30:00,169.34,169.5,169.09,169.21,10611.0,165.5175,165.6739,165.2732,165.3905,10611.0
2023-02-24 10:40:00,169.21,169.64,169.21,169.52,7354.0,165.3905,165.8108,165.3905,165.6935,7354.0
2023-02-24 10:50:00,169.52,169.65,169.3,169.63,13494.0,165.6935,165.8205,165.4784,165.801,13494.0
2023-02-24 11:00:00,169.6,169.64,169.37,169.58,12391.0,165.7717,165.8108,165.5469,165.7521,12391.0
2023-02-24 11:10:00,169.55,169.79,169.54,169.74,7179.0,165.7228,165.9574,165.713,165.9085,7179.0
2023-02-24 11:20:00,169.77,170.23,169.64,169.96,9436.0,165.9378,166.3874,165.8108,166.1235,9436.0
2023-02-24 11:30:00,169.97,170.07,169.67,169.72,17712.0,166.1333,166.2311,165.8401,165.889,17712.0
2023-02-24 11:40:00,169.76,170.22,169.76,170.02,17258.0,165.9281,166.3777,165.9281,166.1822,17258.0
2023-02-24 11:50:00,170.06,170.24,170.06,170.09,11478.0,166.2213,166.3972,166.2213,166.2506,11478.0
2023-02-24 12:00:00,170.1,170.18,169.65,169.7,22139.0,166.2604,166.3386,165.8205,165.8694,22139.0
2023-02-24 12:10:00,169.73,170.11,169.69,169.93,7739.0,165.8987,166.2702,165.8596,166.0942,7739.0
2023-02-24 12:20:00,169.93,170.02,169.71,169.94,5949.0,166.0942,166.1822,165.8792,166.104,5949.0
2023-02-24 12:30:00,169.95,170.12,169.83,169.83,4611.0,166.1138,166.2799,165.9965,165.9965,4611.0
2023-02-24 12:40:00,169.83,169.83,169.57,169.59,6139.0,165.9965,165.9965,165.7423,165.7619,6139.0
2023-02-24 12:50:00,169.57,169.74,169.55,169.69,5540.0,165.7423,165.9085,165.7228,165.8596,5540.0
2023-02-24 13:00:00,169.66,169.69,169.46,169.57,18434.0,165.8303,165.8596,165.6348,165.7423,18434.0
2023-02-24 13:10:00,169.59,169.67,169.5,169.62,6326.0,165.7619,165.8401,165.6739,165.7912,6326.0
2023-02-24 13:20:00,169.62,170.01,169.61,169.93,13768.0,165.7912,166.1724,165.7814,166.0942,13768.0
2023-02-24 13:30:00,169.89,169.98,169.74,169.98,9259.0,166.0551,166.1431,165.9085,166.1431,9259.0
2023-02-24 13:40:00,169.99,170.21,169.92,170.03,13956.0,166.1529,166.3679,166.0844,166.192,13956.0
2023-02-24 13:50:00,170.01,170.23,170.0,170.07,12742.0,166.1724,166.3874,166.1626,166.2311,12742.0
2023-02-24 14:00:00,170.04,170.11,169.9,169.96,16141.0,166.2017,166.2702,166.0649,166.1235,16141.0
2023-02-24 14:10:00,169.94,170.05,169.73,170.05,17428.0,166.104,166.2115,165.8987,166.2115,17428.0
2023-02-24 14:20:00,170.05,170.17,169.91,170.06,10084.0,166.2115,166.3288,166.0747,166.2213,10084.0
2023-02-24 14:30:00,170.0,170.06,169.86,170.0,9394.0,166.1626,166.2213,166.0258,166.1626,9394.0
2023-02-24 14:40:00,170.01,170.19,169.8,170.15,10965.0,166.1724,166.3484,165.9672,166.3093,10965.0
2023-02-24 14:50:00,170.12,170.48,170.06,170.36,16039.0,166.2799,166.6318,166.2213,166.5145,16039.0
2023-02-24 15:00:00,170.37,170.58,170.23,170.45,21690.0,166.5243,166.7295,166.3874,166.6025,21690.0
2023-02-24 15:10:00,170.5,170.5,170.26,170.47,14346.0,166.6514,166.6514,166.4168,166.622,14346.0
2023-02-24 15:20:00,170.47,170.54,170.32,170.36,22890.0,166.622,166.6905,166.4754,166.5145,22890.0
2023-02-24 15:30:00,170.36,170.39,169.83,169.88,38271.0,166.5145,166.5438,165.9965,166.0453,38271.0
2023-02-24 15:40:00,169.87,170.13,169.87,169.96,39694.0,166.0356,166.2897,166.0356,166.1235,39694.0
2023-02-24 15:50:00,170.02,170.53,169.8,170.32,154025.0,166.1822,166.6807,165.9672,166.4754,154025.0
2023-02-27 09:30:00,171.5,172.08,171.25,171.41,32149.0,167.6288,168.1957,167.3844,167.5408,32149.0
2023-02-27 09:40:00,171.32,171.36,170.9,171.09,24717.0,167.4528,167.4919,167.0423,167.228,24717.0
2023-02-27 09:50:00,171.19,171.51,170.99,171.51,25732.0,167.3258,167.6386,167.1303,167.6386,25732.0
2023-02-27 10:00:00,171.57,171.62,171.17,171.49,27699.0,167.6972,167.7461,167.3062,167.619,27699.0
2023-02-27 10:10:00,171.43,171.43,170.97,171.25,12375.0,167.5604,167.5604,167.1107,167.3844,12375.0
2023-02-27 10:20:00,171.2,171.45,171.12,171.25,49153.0,167.3356,167.5799,167.2574,167.3844,49153.0
2023-02-27 10:30:00,171.2,171.37,171.0,171.15,29229.0,167.3356,167.5017,167.1401,167.2867,29229.0
2023-02-27 10:40:00,171.11,171.15,170.64,170.92,18654.0,167.2476,167.2867,166.7882,167.0619,18654.0
2023-02-27 10:50:00,171.0,171.06,170.56,170.83,5867.0,167.1401,167.1987,166.71,166.9739,5867.0
2023-02-27 11:00:00,170.94,171.03,170.77,170.92,6902.0,167.0814,167.1694,166.9153,167.0619,6902.0
2023-02-27 11:10:00,170.95,171.04,170.33,170.52,13902.0,167.0912,167.1792,166.4852,166.6709,13902.0
2023-02-27 11:20:00,170.51,170.64,170.4,170.46,7404.0,166.6611,166.7882,166.5536,166.6123,7404.0
2023-02-27 11:30:00,170.45,170.45,170.03,170.18,18723.0,166.6025,166.6025,166.192,166.3386,18723.0
2023-02-27 11:40:00,170.19,170.32,170.14,170.22,7924.0,166.3484,166.4754,166.2995,166.3777,7924.0
2023-02-27 11:50:00,170.2,170.35,170.01,170.29,7445.0,166.3581,166.5047,166.1724,166.4461,7445.0
2023-02-27 12:00:00,170.32,170.5,170.25,170.28,10064.0,166.4754,166.6514,166.407,166.4363,10064.0
2023-02-27 12:10:00,170.36,170.54,170.28,170.43,9419.0,166.5145,166.6905,166.4363,166.5829,9419.0
2023-02-27 12:20:00,170.43,170.48,170.23,170.44,8754.0,166.5829,166.6318,166.3874,166.5927,8754.0
2023-02-27 12:30:00,170.45,170.68,170.44,170.56,7289.0,166.6025,166.8273,166.5927,166.71,7289.0
2023-02-27 12:40:00,170.57,170.61,170.42,170.57,8260.0,166.7198,166.7589,166.5732,166.7198,8260.0
2023-02-27 12:50:00,170.57,170.76,170.49,170.63,5037.0,166.7198,166.9055,166.6416,166.7784,5037.0
2023-02-27 13:00:00,170.61,170.72,170.5,170.58,6558.0,166.7589,166.8664,166.6514,166.7295,6558.0
2023-02-27 13:10:00,170.6,170.61,170.42,170.42,15650.0,166.7491,166.7589,166.5732,166.5732,15650.0
2023-02-27 13:20:00,170.41,170.43,170.22,170.35,14451.0,166.5634,166.5829,166.3777,166.5047,14451.0
2023-02-27 13:30:00,170.39,170.5,170.2,170.25,11158.0,166.5438,166.6514,166.3581,166.407,11158.0
2023-02-27 13:40:00,170.27,170.44,170.12,170.4,12598.0,166.4265,166.5927,166.2799,166.5536,12598.0
2023-02-27 13:50:00,170.4,170.71,170.37,170.71,17617.0,166.5536,166.8566,166.5243,166.8566,17617.0
2023-02-27 14:00:00,170.71,170.85,170.62,170.64,7566.0,166.8566,166.9935,166.7686,166.7882,7566.0
2023-02-27 14:10:00,170.67,170.7,170.48,170.48,6829.0,166.8175,166.8468,166.6318,166.6318,6829.0
2023-02-27 14:20:00,170.5,170.59,170.34,170.53,4524.0,166.6514,166.7393,166.495,166.6807,4524.0
2023-02-27 14:30:00,170.5,170.66,170.45,170.45,2604.0,166.6514,166.8077,166.6025,166.6025,2604.0
2023-02-27 14:40:00,170.43,170.43,170.1,170.24,6375.0,166.5829,166.5829,166.2604,166.3972,6375.0
2023-02-27 14:50:00,170.21,170.27,170.12,170.12,5381.0,166.3679,166.4265,166.2799,166.2799,5381.0
2023-02-27 15:00:00,170.1,170.19,169.87,169.88,13350.0,166.2604,166.3484,166.0356,166.0453,13350.0
2023-02-27 15:10:00,169.85,170.0,169.73,169.75,8469.0,166.016,166.1626,165.8987,165.9183,8469.0
2023-02-27 15:20:00,169.72,169.87,169.64,169.87,15472.0,165.889,166.0356,165.8108,166.0356,15472.0
2023-02-27 15:30:00,169.84,169.84,169.29,169.36,19553.0,166.0063,166.0063,165.4687,165.5371,19553.0
2023-02-27 15:40:00,169.34,169.81,169.3,169.64,21331.0,165.5175,165.9769,165.4784,165.8108,21331.0
2023-02-27 15:50:00,169.59,169.69,169.26,169.56,111324.0,165.7619,165.8596,165.4393,165.7326,111324.0
2023-02-28 09:30:00,169.74,170.39,169.17,169.93,38861.0,165.9085,166.5438,165.3514,166.0942,38861.0
2023-02-28 09:40:00,169.93,170.61,169.88,170.09,24076.0,166.0942,166.7589,166.0453,166.2506,24076.0
2023-02-28 09:50:00,170.15,170.46,169.74,170.3,20778.0,166.3093,166.6123,165.9085,166.4559,20778.0
2023-02-28 10:00:00,170.33,170.75,170.23,170.55,15608.0,166.4852,166.8957,166.3874,166.7002,15608.0
2023-02-28 10:10:00,170.52,170.59,170.15,170.59,14822.0,166.6709,166.7393,166.3093,166.7393,14822.0
2023-02-28 10:20:00,170.55,170.66,170.4,170.44,11920.0,166.7002,166.8077,166.5536,166.5927,11920.0
2023-02-28 10:30:00,170.55,170.63,170.32,170.44,13102.0,166.7002,166.7784,166.4754,166.5927,13102.0
2023-02-28 10:40:00,170.4,170.71,170.35,170.36,13177.0,166.5536,166.8566,166.5047,166.5145,13177.0
2023-02-28 10:50:00,170.34,170.34,169.93,170.32,12674.0,166.495,166.495,166.0942,166.4754,12674.0
2023-02-28 11:00:00,170.3,170.93,170.29,170.93,68112.0,166.4559,167.0716,166.4461,167.0716,68112.0
2023-02-28 11:10:00,170.95,171.04,170.66,170.98,20414.0,167.0912,167.1792,166.8077,167.1205,20414.0
2023-02-28 11:20:00,171.0,171.01,170.47,170.47,33325.0,167.1401,167.1498,166.622,166.622,33325.0
2023-02-28 11:30:00,170.54,170.57,170.28,170.31,5807.0,166.6905,166.7198,166.4363,166.4656,5807.0
2023-02-28 11:40:00,170.27,170.42,170.13,170.27,8336.0,166.4265,166.5732,166.2897,166.4265,8336.0
2023-02-28 11:50:00,170.29,170.4,170.0,170.34,33849.0,166.4461,166.5536,166.1626,166.495,33849.0
2023-02-28 12:00:00,170.35,170.5,170.25,170.45,10583.0,166.5047,166.6514,166.407,166.6025,10583.0
2023-02-28 12:10:00,170.48,170.77,170.48,170.68,11299.0,166.6318,166.9153,166.6318,166.8273,11299.0
2023-02-28 12:20:00,170.69,170.75,170.48,170.75,12327.0,166.8371,166.8957,166.6318,166.8957,12327.0
2023-02-28 12:30:00,170.75,170.91,170.65,170.83,12169.0,166.8957,167.0521,166.798,166.9739,12169.0
2023-02-28 12:40:00,170.8,170.8,170.48,170.48,5751.0,166.9446,166.9446,166.6318,166.6318,5751.0
2023-02-28 12:50:00,170.46,170.74,170.43,170.71,6181.0,166.6123,166.8859,166.5829,166.8566,6181.0
2023-02-28 13:00:00,170.72,170.89,170.62,170.63,5895.0,166.8664,167.0326,166.7686,166.7784,5895.0
2023-02-28 13:10:00,170.61,170.74,170.5,170.5,7554.0,166.7589,166.8859,166.6514,166.6514,7554.0
2023-02-28 13:20:00,170.49,170.77,170.49,170.59,6081.0,166.6416,166.9153,166.6416,166.7393,6081.0
2023-02-28 13:30:00,170.65,170.68,170.38,170.51,6953.0,166.798,166.8273,166.5341,166.6611,6953.0
2023-02-28 13:40:00,170.53,170.65,170.48,170.58,4565.0,166.6807,166.798,166.6318,166.7295,4565.0
2023-02-28 13:50:00,170.54,170.74,170.48,170.61,6690.0,166.6905,166.8859,166.6318,166.7589,6690.0
2023-02-28 14:00:00,170.62,170.76,170.29,170.33,10168.0,166.7686,166.9055,166.4461,166.4852,10168.0
2023-02-28 14:10:00,170.36,170.37,170.1,170.28,7046.0,166.5145,166.5243,166.2604,166.4363,7046.0
2023-02-28 14:20:00,170.28,170.37,170.08,170.09,9360.0,166.4363,166.5243,166.2408,166.2506,9360.0
2023-02-28 14:30:00,170.11,170.23,170.03,170.22,11243.0,166.2702,166.3874,166.192,166.3777,11243.0
2023-02-28 14:40:00,170.2,170.35,169.98,170.3,9636.0,166.3581,166.5047,166.1431,166.4559,9636.0
2023-02-28 14:50:00,170.3,170.35,169.94,170.07,43493.0,166.4559,166.5047,166.104,166.2311,43493.0
2023-02-28 15:00:00,170.05,170.15,169.87,170.02,13872.0,166.2115,166.3093,166.0356,166.1822,13872.0
2023-02-28 15:10:00,170.02,170.12,169.89,170.07,14254.0,166.1822,166.2799,166.0551,166.2311,14254.0
2023-02-28 15:20:00,170.07,170.08,169.78,169.87,18209.0,166.2311,166.2408,165.9476,166.0356,18209.0
2023-02-28 15:30:00,169.83,169.92,169.6,169.76,18829.0,165.9965,166.0844,165.7717,165.9281,18829.0
2023-02-28 15:40:00,169.78,170.06,169.73,169.89,32551.0,165.9476,166.2213,165.8987,166.0551,32551.0
2023-02-28 15:50:00,169.86,169.89,168.86,169.2,390200.0,166.0258,166.0551,165.0484,165.3807,390200.0
2023-03-01 09:30:00,169.42,169.57,168.73,169.02,47739.0,165.5957,165.7423,164.9213,165.2048,47739.0
2023-03-01 09:40:00,168.98,169.48,168.78,169.47,24435.0,165.1657,165.6544,164.9702,165.6446,24435.0
2023-03-01 09:50:00,169.48,169.92,169.35,169.42,24291.0,165.6544,166.0844,165.5273,165.5957,24291.0
2023-03-01 10:00:00,169.52,169.59,168.37,168.48,27593.0,165.6935,165.7619,164.5694,164.677,27593.0
2023-03-01 10:10:00,168.48,169.08,168.38,169.08,39463.0,164.677,165.2634,164.5792,165.2634,39463.0
2023-03-01 10:20:00,169.22,169.54,169.15,169.15,15522.0,165.4002,165.713,165.3318,165.3318,15522.0
2023-03-01 10:30:00,169.13,169.57,168.98,169.47,16671.0,165.3123,165.7423,165.1657,165.6446,16671.0
2023-03-01 10:40:00,169.48,169.91,169.37,169.79,15682.0,165.6544,166.0747,165.5469,165.9574,15682.0
2023-03-01 10:50:00,169.78,169.83,169.42,169.55,19626.0,165.9476,165.9965,165.5957,165.7228,19626.0
2023-03-01 11:00:00,169.51,169.72,169.1,169.21,113020.0,165.6837,165.889,165.283,165.3905,113020.0
2023-03-01 11:10:00,169.15,169.21,168.86,169.16,35074.0,165.3318,165.3905,165.0484,165.3416,35074.0
2023-03-01 11:20:00,169.17,169.5,169.07,169.34,25310.0,165.3514,165.6739,165.2536,165.5175,25310.0
2023-03-01 11:30:00,169.36,169.49,169.24,169.31,28855.0,165.5371,165.6642,165.4198,165.4882,28855.0
2023-03-01 11:40:00,169.31,170.0,169.31,169.99,14426.0,165.4882,166.1626,165.4882,166.1529,14426.0
2023-03-01 11:50:00,170.12,170.33,170.04,170.25,9226.0,166.2799,166.4852,166.2017,166.407,9226.0
2023-03-01 12:00:00,170.26,170.54,170.14,170.47,15173.0,166.4168,166.6905,166.2995,166.622,15173.0
2023-03-01 12:10:00,170.49,170.79,170.39,170.59,26542.0,166.6416,166.9348,166.5438,166.7393,26542.0
2023-03-01 12:20:00,170.56,170.64,170.31,170.35,8713.0,166.71,166.7882,166.4656,166.5047,8713.0
2023-03-01 12:30:00,170.37,170.64,170.33,170.5,9730.0,166.5243,166.7882,166.4852,166.6514,9730.0
2023-03-01 12:40:00,170.52,170.62,170.31,170.44,32110.0,166.6709,166.7686,166.4656,166.5927,32110.0
2023-03-01 12:50:00,170.46,170.54,170.4,170.47,11569.0,166.6123,166.6905,166.5536,166.622,11569.0
2023-03-01 13:00:00,170.5,170.51,169.86,169.95,8890.0,166.6514,166.6611,166.0258,166.1138,8890.0
2023-03-01 13:10:00,169.99,170.27,169.98,170.11,10627.0,166.1529,166.4265,166.1431,166.2702,10627.0
2023-03-01 13:20:00,170.1,170.18,169.82,169.83,33276.0,166.2604,166.3386,165.9867,165.9965,33276.0
2023-03-01 13:30:00,169.84,169.85,169.58,169.65,34173.0,166.0063,166.016,165.7521,165.8205,34173.0
2023-03-01 13:40:00,169.75,169.79,169.42,169.65,7493.0,165.9183,165.9574,165.5957,165.8205,7493.0
2023-03-01 13:50:00,169.7,169.79,169.56,169.79,28589.0,165.8694,165.9574,165.7326,165.9574,28589.0
2023-03-01 14:00:00,169.67,169.7,169.4,169.5,13687.0,165.8401,165.8694,165.5762,165.6739,13687.0
2023-03-01 14:10:00,169.56,169.65,169.17,169.34,20808.0,165.7326,165.8205,165.3514,165.5175,20808.0
2023-03-01 14:20:00,169.42,169.49,169.3,169.31,3354.0,165.5957,165.6642,165.4784,165.4882,3354.0
2023-03-01 14:30:00,169.27,169.29,169.05,169.19,22115.0,165.4491,165.4687,165.2341,165.3709,22115.0
2023-03-01 14:40:00,169.14,169.15,168.99,169.11,17136.0,165.3221,165.3318,165.1754,165.2927,17136.0
2023-03-01 14:50:00,169.12,169.22,168.96,169.15,18019.0,165.3025,165.4002,165.1461,165.3318,18019.0
2023-03-01 15:00:00,169.12,169.47,169.12,169.34,26791.0,165.3025,165.6446,165.3025,165.5175,26791.0
2023-03-01 15:10:00,169.37,169.58,169.33,169.52,15006.0,165.5469,165.7521,165.5078,165.6935,15006.0
2023-03-01 15:20:00,169.53,169.58,169.32,169.39,36575.0,165.7033,165.7521,165.498,165.5664,36575.0
2023-03-01 15:30:00,169.4,169.61,169.31,169.51,28640.0,165.5762,165.7814,165.4882,165.6837,28640.0
2023-03-01 15:40:00,169.54,169.76,169.54,169.7,25201.0,165.713,165.9281,165.713,165.8694,25201.0
2023-03-01 15:50:00,169.65,169.73,169.23,169.47,121272.0,165.8205,165.8987,165.41,165.6446,121272.0
2023-03-02 09:30:00,169.39,169.54,168.1,168.28,30398.0,165.5664,165.713,164.3055,164.4815,30398.0
2023-03-02 09:40:00,168.22,168.37,167.86,168.01,24432.0,164.4228,164.5694,164.0709,164.2176,24432.0
2023-03-02 09:50:00,167.97,169.16,167.95,168.61,28868.0,164.1785,165.3416,164.1589,164.804,28868.0
2023-03-02 10:00:00,168.64,169.31,168.62,169.28,18533.0,164.8333,165.4882,164.8138,165.4589,18533.0
2023-03-02 10:10:00,169.25,169.26,168.77,168.96,14054.0,165.4296,165.4393,164.9604,165.1461,14054.0
2023-03-02 10:20:00,168.93,168.94,168.38,168.9,15532.0,165.1168,165.1266,164.5792,165.0875,15532.0
2023-03-02 10:30:00,169.05,169.08,168.5,168.73,29923.0,165.2341,165.2634,164.6965,164.9213,29923.0
2023-03-02 10:40:00,168.73,169.01,168.7,168.96,14989.0,164.9213,165.195,164.892,165.1461,14989.0
2023-03-02 10:50:00,168.96,169.33,168.95,169.22,22034.0,165.1461,165.5078,165.1363,165.4002,22034.0
2023-03-02 11:00:00,169.21,169.51,169.19,169.51,12548.0,165.3905,165.6837,165.3709,165.6837,12548.0
2023-03-02 11:10:00,169.51,170.01,169.49,169.79,18691.0,165.6837,166.1724,165.6642,165.9574,18691.0
2023-03-02 11:20:00,169.69,169.79,169.44,169.62,8693.0,165.8596,165.9574,165.6153,165.7912,8693.0
2023-03-02 11:30:00,169.59,169.65,169.32,169.44,7583.0,165.7619,165.8205,165.498,165.6153,7583.0
2023-03-02 11:40:00,169.48,169.7,169.48,169.7,12892.0,165.6544,165.8694,165.6544,165.8694,12892.0
2023-03-02 11:50:00,169.76,169.8,169.42,169.45,10788.0,165.9281,165.9672,165.5957,165.6251,10788.0
2023-03-02 12:00:00,169.45,169.71,169.4,169.44,10908.0,165.6251,165.8792,165.5762,165.6153,10908.0
2023-03-02 12:10:00,169.4,169.48,169.19,169.21,6669.0,165.5762,165.6544,165.3709,165.3905,6669.0
2023-03-02 12:20:00,169.2,169.61,169.17,169.56,7061.0,165.3807,165.7814,165.3514,165.7326,7061.0
2023-03-02 12:30:00,169.58,169.74,169.58,169.63,5686.0,165.7521,165.9085,165.7521,165.801,5686.0
2023-03-02 12:40:00,169.63,169.63,169.43,169.43,7502.0,165.801,165.801,165.6055,165.6055,7502.0
2023-03-02 12:50:00,169.43,169.65,169.43,169.57,18974.0,165.6055,165.8205,165.6055,165.7423,18974.0
2023-03-02 13:00:00,169.61,169.61,169.34,169.48,7225.0,165.7814,165.7814,165.5175,165.6544,7225.0
2023-03-02 13:10:00,169.52,169.66,169.39,169.64,6597.0,165.6935,165.8303,165.5664,165.8108,6597.0
2023-03-02 13:20:00,169.64,169.9,169.57,169.66,8305.0,165.8108,166.0649,165.7423,165.8303,8305.0
2023-03-02 13:30:00,169.69,170.45,169.69,170.16,16490.0,165.8596,166.6025,165.8596,166.319,16490.0
2023-03-02 13:40:00,170.23,170.35,170.07,170.33,3106.0,166.3874,166.5047,166.2311,166.4852,3106.0
2023-03-02 13:50:00,170.34,170.7,170.34,170.66,3609.0,166.495,166.8468,166.495,166.8077,3609.0
2023-03-02 14:00:00,170.69,170.97,170.69,170.95,9311.0,166.8371,167.1107,166.8371,167.0912,9311.0
2023-03-02 14:10:00,170.94,171.03,170.69,170.83,4725.0,167.0814,167.1694,166.8371,166.9739,4725.0
2023-03-02 14:20:00,170.8,171.23,170.79,171.15,9114.0,166.9446,167.3649,166.9348,167.2867,9114.0
2023-03-02 14:30:00,171.23,171.44,170.83,170.83,16939.0,167.3649,167.5701,166.9739,166.9739,16939.0
2023-03-02 14:40:00,170.87,171.11,170.86,171.01,7286.0,167.013,167.2476,167.0032,167.1498,7286.0
2023-03-02 14:50:00,170.99,171.02,170.81,170.92,6452.0,167.1303,167.1596,166.9544,167.0619,6452.0
2023-03-02 15:00:00,170.9,171.08,170.75,170.8,6542.0,167.0423,167.2183,166.8957,166.9446,6542.0
2023-03-02 15:10:00,170.8,171.0,170.74,170.81,16370.0,166.9446,167.1401,166.8859,166.9544,16370.0
2023-03-02 15:20:00,170.81,171.29,170.8,171.16,9854.0,166.9544,167.4235,166.9446,167.2965,9854.0
2023-03-02 15:30:00,171.17,171.56,171.16,171.49,15823.0,167.3062,167.6874,167.2965,167.619,15823.0
2023-03-02 15:40:00,171.51,171.57,171.24,171.3,21327.0,167.6386,167.6972,167.3747,167.4333,21327.0
2023-03-02 15:50:00,171.28,171.28,170.72,170.89,99013.0,167.4137,167.4137,166.8664,167.0326,99013.0
2023-03-03 09:30:00,171.85,172.58,171.66,171.93,37273.0,167.9709,168.6844,167.7852,168.0491,37273.0
2023-03-03 09:40:00,171.86,171.86,171.45,171.77,6182.0,167.9807,167.9807,167.5799,167.8927,6182.0
2023-03-03 09:50:00,171.77,172.22,171.52,172.0,13350.0,167.8927,168.3325,167.6483,168.1175,13350.0
2023-03-03 10:00:00,172.04,172.16,171.31,171.39,18976.0,168.1566,168.2739,167.4431,167.5213,18976.0
2023-03-03 10:10:00,171.42,171.89,171.42,171.75,22541.0,167.5506,168.01,167.5506,167.8731,22541.0
2023-03-03 10:20:00,171.76,172.13,171.73,171.99,8628.0,167.8829,168.2446,167.8536,168.1077,8628.0
2023-03-03 10:30:00,172.0,172.05,171.58,171.58,8963.0,168.1175,168.1664,167.707,167.707,8963.0
2023-03-03 10:40:00,171.59,171.87,171.49,171.5,8932.0,167.7168,167.9904,167.619,167.6288,8932.0
2023-03-03 10:50:00,171.47,171.5,171.08,171.14,12114.0,167.5995,167.6288,167.2183,167.2769,12114.0
2023-03-03 11:00:00,171.14,171.67,171.09,171.65,6244.0,167.2769,167.7949,167.228,167.7754,6244.0
2023-03-03 11:10:00,171.67,171.8,171.47,171.75,6832.0,167.7949,167.922,167.5995,167.8731,6832.0
2023-03-03 11:20:00,171.8,172.06,171.76,172.03,9617.0,167.922,168.1761,167.8829,168.1468,9617.0
2023-03-03 11:30:00,171.99,172.06,171.82,171.84,10825.0,168.1077,168.1761,167.9416,167.9611,10825.0
2023-03-03 11:40:00,171.89,172.07,171.76,172.06,9586.0,168.01,168.1859,167.8829,168.1761,9586.0
2023-03-03 11:50:00,171.99,172.31,171.99,172.23,3721.0,168.1077,168.4205,168.1077,168.3423,3721.0
2023-03-03 12:00:00,172.23,172.38,172.23,172.36,5259.0,168.3423,168.4889,168.3423,168.4694,5259.0
2023-03-03 12:10:00,172.4,172.45,172.26,172.34,4695.0,168.5085,168.5573,168.3716,168.4498,4695.0
2023-03-03 12:20:00,172.34,172.34,172.09,172.3,4996.0,168.4498,168.4498,168.2055,168.4107,4996.0
2023-03-03 12:30:00,172.32,172.38,172.24,172.35,2611.0,168.4303,168.4889,168.3521,168.4596,2611.0
2023-03-03 12:40:00,172.34,172.41,172.22,172.3,5909.0,168.4498,168.5182,168.3325,168.4107,5909.0
2023-03-03 12:50:00,172.33,172.61,172.27,172.6,18717.0,168.44,168.7137,168.3814,168.704,18717.0
2023-03-03 13:00:00,172.62,172.76,172.53,172.72,8593.0,168.7235,168.8603,168.6355,168.8212,8593.0
2023-03-03 13:10:00,172.7,172.7,172.47,172.47,6606.0,168.8017,168.8017,168.5769,168.5769,6606.0
2023-03-03 13:20:00,172.46,172.77,172.44,172.77,16492.0,168.5671,168.8701,168.5476,168.8701,16492.0
2023-03-03 13:30:00,172.78,172.99,172.72,172.91,13898.0,168.8799,169.0851,168.8212,169.007,13898.0
2023-03-03 13:40:00,172.84,173.24,172.82,173.09,23845.0,168.9385,169.3295,168.919,169.1829,23845.0
2023-03-03 13:50:00,173.06,173.13,172.89,173.13,10230.0,169.1536,169.222,168.9874,169.222,10230.0
2023-03-03 14:00:00,173.1,173.17,172.9,173.17,11811.0,169.1927,169.2611,168.9972,169.2611,11811.0
2023-03-03 14:10:00,173.13,173.18,173.0,173.1,5840.0,169.222,169.2709,169.0949,169.1927,5840.0
2023-03-03 14:20:00,173.11,173.33,173.03,173.33,8925.0,169.2024,169.4175,169.1242,169.4175,8925.0
2023-03-03 14:30:00,173.37,173.38,173.16,173.24,8480.0,169.4566,169.4663,169.2513,169.3295,8480.0
2023-03-03 14:40:00,173.16,173.34,173.15,173.27,12802.0,169.2513,169.4272,169.2415,169.3588,12802.0
2023-03-03 14:50:00,173.32,173.51,173.25,173.49,11407.0,169.4077,169.5934,169.3393,169.5739,11407.0
2023-03-03 15:00:00,173.55,173.58,173.4,173.57,20127.0,169.6325,169.6618,169.4859,169.6521,20127.0
2023-03-03 15:10:00,173.54,173.55,173.19,173.25,16349.0,169.6227,169.6325,169.2806,169.3393,16349.0
2023-03-03 15:20:00,173.29,173.42,173.21,173.24,19387.0,169.3784,169.5054,169.3002,169.3295,19387.0
2023-03-03 15:30:00,173.22,173.37,173.15,173.32,29204.0,169.31,169.4566,169.2415,169.4077,29204.0
2023-03-03 15:40:00,173.31,173.31,173.08,173.14,27570.0,169.3979,169.3979,169.1731,169.2318,27570.0
2023-03-03 15:50:00,173.17,173.19,172.84,173.07,125577.0,169.2611,169.2806,168.9385,169.1633,125577.0
2023-03-06 09:30:00,173.29,174.77,173.29,174.55,63853.0,169.3784,170.825,169.3784,170.6099,63853.0
2023-03-06 09:40:00,174.59,174.97,174.59,174.7,39975.0,170.649,171.0205,170.649,170.7565,39975.0
2023-03-06 09:50:00,174.69,175.42,174.63,175.23,48773.0,170.7468,171.4603,170.6881,171.2746,48773.0
2023-03-06 10:00:00,175.23,175.66,175.19,175.41,28566.0,171.2746,171.6949,171.2355,171.4505,28566.0
2023-03-06 10:10:00,175.46,175.82,175.37,175.65,36119.0,171.4994,171.8513,171.4114,171.6851,36119.0
2023-03-06 10:20:00,175.66,175.74,175.36,175.47,20923.0,171.6949,171.7731,171.4017,171.5092,20923.0
2023-03-06 10:30:00,175.54,175.77,175.45,175.47,27934.0,171.5776,171.8024,171.4896,171.5092,27934.0
2023-03-06 10:40:00,175.46,176.27,175.42,176.22,47723.0,171.4994,172.2911,171.4603,172.2422,47723.0
2023-03-06 10:50:00,176.21,176.59,176.03,176.17,31527.0,172.2325,172.6039,172.0565,172.1934,31527.0
2023-03-06 11:00:00,176.21,176.4,175.92,176.23,21562.0,172.2325,172.4182,171.949,172.252,21562.0
2023-03-06 11:10:00,176.26,176.53,176.23,176.32,21085.0,172.2813,172.5452,172.252,172.34,21085.0
2023-03-06 11:20:00,176.37,176.5,176.2,176.32,27468.0,172.3889,172.5159,172.2227,172.34,27468.0
2023-03-06 11:30:00,176.35,176.72,176.12,176.67,17997.0,172.3693,172.731,172.1445,172.6821,17997.0
2023-03-06 11:40:00,176.7,176.86,176.47,176.72,18939.0,172.7114,172.8678,172.4866,172.731,18939.0
2023-03-06 11:50:00,176.79,176.99,176.73,176.79,21250.0,172.7994,172.9949,172.7407,172.7994,21250.0
2023-03-06 12:00:00,176.79,176.83,176.49,176.54,20818.0,172.7994,172.8385,172.5061,172.555,20818.0
2023-03-06 12:10:00,176.57,176.75,176.45,176.67,17181.0,172.5843,172.7603,172.467,172.6821,17181.0
2023-03-06 12:20:00,176.73,176.75,176.45,176.61,18527.0,172.7407,172.7603,172.467,172.6234,18527.0
2023-03-06 12:30:00,176.61,176.61,176.25,176.4,18680.0,172.6234,172.6234,172.2716,172.4182,18680.0
2023-03-06 12:40:00,176.37,176.39,176.01,176.07,23668.0,172.3889,172.4084,172.037,172.0956,23668.0
2023-03-06 12:50:00,176.03,176.17,175.92,176.14,28152.0,172.0565,172.1934,171.949,172.164,28152.0
2023-03-06 13:00:00,176.16,176.23,175.88,176.03,12402.0,172.1836,172.252,171.9099,172.0565,12402.0
2023-03-06 13:10:00,176.02,176.17,176.0,176.14,15894.0,172.0468,172.1934,172.0272,172.164,15894.0
2023-03-06 13:20:00,176.14,176.24,175.95,176.0,20646.0,172.164,172.2618,171.9783,172.0272,20646.0
2023-03-06 13:30:00,176.02,176.11,175.78,176.0,26001.0,172.0468,172.1347,171.8122,172.0272,26001.0
2023-03-06 13:40:00,175.97,176.08,175.71,175.87,30278.0,171.9979,172.1054,171.7438,171.9001,30278.0
2023-03-06 13:50:00,175.83,175.91,175.63,175.81,34492.0,171.861,171.9392,171.6656,171.8415,34492.0
2023-03-06 14:00:00,175.8,176.22,175.73,176.15,23145.0,171.8317,172.2422,171.7633,172.1738,23145.0
2023-03-06 14:10:00,176.16,176.2,175.9,175.97,19409.0,172.1836,172.2227,171.9295,171.9979,19409.0
2023-03-06 14:20:00,175.99,176.04,175.78,175.97,21314.0,172.0174,172.0663,171.8122,171.9979,21314.0
2023-03-06 14:30:00,175.95,176.01,175.65,175.69,12872.0,171.9783,172.037,171.6851,171.7242,12872.0
2023-03-06 14:40:00,175.69,175.93,175.65,175.74,16023.0,171.7242,171.9588,171.6851,171.7731,16023.0
2023-03-06 14:50:00,175.73,175.98,175.71,175.79,16114.0,171.7633,172.0077,171.7438,171.8219,16114.0
2023-03-06 15:00:00,175.77,176.02,175.74,176.02,22416.0,171.8024,172.0468,171.7731,172.0468,22416.0
2023-03-06 15:10:00,175.99,176.03,175.53,175.54,26693.0,172.0174,172.0565,171.5678,171.5776,26693.0
2023-03-06 15:20:00,175.54,175.65,175.26,175.39,40415.0,171.5776,171.6851,171.3039,171.431,40415.0
2023-03-06 15:30:00,175.38,175.4,175.14,175.34,46567.0,171.4212,171.4407,171.1866,171.3821,46567.0
2023-03-06 15:40:00,175.3,175.59,175.26,175.53,60582.0,171.343,171.6265,171.3039,171.5678,60582.0
2023-03-06 15:50:00,175.55,175.58,175.0,175.13,123909.0,171.5874,171.6167,171.0498,171.1768,123909.0
2023-03-07 09:30:00,175.56,176.3,174.88,176.19,41523.0,171.5971,172.3204,170.9325,172.2129,41523.0
2023-03-07 09:40:00,176.13,176.78,176.02,176.36,33364.0,172.1543,172.7896,172.0468,172.3791,33364.0
2023-03-07 09:50:00,176.46,176.51,175.79,175.94,27628.0,172.4768,172.5257,171.8219,171.9686,27628.0
2023-03-07 10:00:00,176.02,176.23,175.07,175.28,25337.0,172.0468,172.252,171.1182,171.3235,25337.0
2023-03-07 10:10:00,175.31,175.45,175.01,175.06,19252.0,171.3528,171.4896,171.0596,171.1084,19252.0
2023-03-07 10:20:00,175.05,175.64,174.97,175.36,25050.0,171.0986,171.6753,171.0205,171.4017,25050.0
2023-03-07 10:30:00,175.33,175.81,175.23,175.4,17223.0,171.3723,171.8415,171.2746,171.4407,17223.0
2023-03-07 10:40:00,175.39,175.39,174.97,175.11,20942.0,171.431,171.431,171.0205,171.1573,20942.0
2023-03-07 10:50:00,175.1,175.15,174.41,174.64,26295.0,171.1475,171.1964,170.4731,170.6979,26295.0
2023-03-07 11:00:00,174.54,175.13,174.52,175.0,12673.0,170.6002,171.1768,170.5806,171.0498,12673.0
2023-03-07 11:10:00,175.1,175.15,174.8,174.99,13232.0,171.1475,171.1964,170.8543,171.04,13232.0
2023-03-07 11:20:00,175.03,175.06,174.83,174.91,11569.0,171.0791,171.1084,170.8836,170.9618,11569.0
2023-03-07 11:30:00,174.87,175.06,174.77,174.99,10459.0,170.9227,171.1084,170.825,171.04,10459.0
2023-03-07 11:40:00,175.0,175.02,174.71,175.01,9409.0,171.0498,171.0693,170.7663,171.0596,9409.0
2023-03-07 11:50:00,175.04,175.12,174.45,174.45,12839.0,171.0889,171.1671,170.5122,170.5122,12839.0
2023-03-07 12:00:00,174.44,174.6,174.39,174.55,12546.0,170.5024,170.6588,170.4535,170.6099,12546.0
2023-03-07 12:10:00,174.5,174.83,174.47,174.81,12720.0,170.5611,170.8836,170.5317,170.8641,12720.0
2023-03-07 12:20:00,175.0,175.38,174.87,174.87,12816.0,171.0498,171.4212,170.9227,170.9227,12816.0
2023-03-07 12:30:00,174.85,175.05,174.84,174.88,7567.0,170.9032,171.0986,170.8934,170.9325,7567.0
2023-03-07 12:40:00,174.88,174.88,174.66,174.78,10091.0,170.9325,170.9325,170.7175,170.8347,10091.0
2023-03-07 12:50:00,174.72,174.84,174.38,174.48,8444.0,170.7761,170.8934,170.4438,170.5415,8444.0
2023-03-07 13:00:00,174.5,174.5,174.0,174.12,10740.0,170.5611,170.5611,170.0724,170.1896,10740.0
2023-03-07 13:10:00,174.07,174.07,173.86,173.88,10890.0,170.1408,170.1408,169.9355,169.9551,10890.0
2023-03-07 13:20:00,173.88,174.15,173.84,174.15,9142.0,169.9551,170.219,169.916,170.219,9142.0
2023-03-07 13:30:00,174.15,174.31,174.03,174.27,17161.0,170.219,170.3754,170.1017,170.3363,17161.0
2023-03-07 13:40:00,174.24,174.24,173.62,173.62,13181.0,170.3069,170.3069,169.7009,169.7009,13181.0
2023-03-07 13:50:00,173.68,173.75,173.6,173.65,10933.0,169.7596,169.828,169.6814,169.7303,10933.0
2023-03-07 14:00:00,173.63,173.7,173.48,173.62,13224.0,169.7107,169.7791,169.5641,169.7009,13224.0
2023-03-07 14:10:00,173.59,173.72,173.48,173.59,9336.0,169.6716,169.7987,169.5641,169.6716,9336.0
2023-03-07 14:20:00,173.65,173.82,173.6,173.67,12471.0,169.7303,169.8964,169.6814,169.7498,12471.0
2023-03-07 14:30:00,173.68,173.68,173.48,173.52,9885.0,169.7596,169.7596,169.5641,169.6032,9885.0
2023-03-07 14:40:00,173.56,173.67,173.41,173.46,11238.0,169.6423,169.7498,169.4957,169.5445,11238.0
2023-03-07 14:50:00,173.45,173.48,173.21,173.3,15557.0,169.5348,169.5641,169.3002,169.3882,15557.0
2023-03-07 15:00:00,173.27,173.43,173.27,173.27,15011.0,169.3588,169.5152,169.3588,169.3588,15011.0
2023-03-07 15:10:00,173.28,173.69,173.27,173.64,18804.0,169.3686,169.7693,169.3588,169.7205,18804.0
2023-03-07 15:20:00,173.66,173.66,173.14,173.14,20364.0,169.74,169.74,169.2318,169.2318,20364.0
2023-03-07 15:30:00,173.13,173.77,173.03,173.71,36114.0,169.222,169.8475,169.1242,169.7889,36114.0
2023-03-07 15:40:00,173.73,173.84,173.24,173.45,39202.0,169.8084,169.916,169.3295,169.5348,39202.0
2023-03-07 15:50:00,173.49,173.65,173.41,173.57,78268.0,169.5739,169.7303,169.4957,169.6521,78268.0
2023-03-08 09:30:00,173.92,173.92,173.18,173.56,22608.0,169.9942,169.9942,169.2709,169.6423,22608.0
2023-03-08 09:40:00,173.5,174.47,173.49,174.24,19892.0,169.5836,170.5317,169.5739,170.3069,19892.0
2023-03-08 09:50:00,174.2,174.72,173.96,174.44,30878.0,170.2678,170.7761,170.0333,170.5024,30878.0
2023-03-08 10:00:00,174.57,174.58,173.65,174.44,23082.0,170.6295,170.6393,169.7303,170.5024,23082.0
2023-03-08 10:10:00,174.41,174.72,174.04,174.04,14424.0,170.4731,170.7761,170.1114,170.1114,14424.0
2023-03-08 10:20:00,174.09,174.79,173.9,174.6,12263.0,170.1603,170.8445,169.9746,170.6588,12263.0
2023-03-08 10:30:00,174.61,174.94,174.44,174.75,14594.0,170.6686,170.9911,170.5024,170.8054,14594.0
2023-03-08 10:40:00,174.74,174.79,174.47,174.47,17652.0,170.7956,170.8445,170.5317,170.5317,17652.0
2023-03-08 10:50:00,174.49,174.8,174.37,174.38,12204.0,170.5513,170.8543,170.434,170.4438,12204.0
2023-03-08 11:00:00,174.38,174.46,174.19,174.39,7613.0,170.4438,170.522,170.2581,170.4535,7613.0
2023-03-08 11:10:00,174.43,174.44,174.04,174.04,12648.0,170.4926,170.5024,170.1114,170.1114,12648.0
2023-03-08 11:20:00,174.01,174.24,174.0,174.04,7197.0,170.0821,170.3069,170.0724,170.1114,7197.0
2023-03-08 11:30:00,174.0,174.07,173.79,174.05,16507.0,170.0724,170.1408,169.8671,170.1212,16507.0
2023-03-08 11:40:00,174.05,174.47,174.04,174.4,10475.0,170.1212,170.5317,170.1114,170.4633,10475.0
2023-03-08 11:50:00,174.39,174.49,174.17,174.29,7399.0,170.4535,170.5513,170.2385,170.3558,7399.0
2023-03-08 12:00:00,174.31,174.32,173.8,173.81,9195.0,170.3754,170.3851,169.8769,169.8866,9195.0
2023-03-08 12:10:00,173.83,173.84,173.43,173.66,17804.0,169.9062,169.916,169.5152,169.74,17804.0
2023-03-08 12:20:00,173.65,173.69,173.39,173.4,9299.0,169.7303,169.7693,169.4761,169.4859,9299.0
2023-03-08 12:30:00,173.34,173.49,173.24,173.39,11847.0,169.4272,169.5739,169.3295,169.4761,11847.0
2023-03-08 12:40:00,173.48,173.5,173.2,173.41,10769.0,169.5641,169.5836,169.2904,169.4957,10769.0
2023-03-08 12:50:00,173.36,173.39,173.27,173.35,8591.0,169.4468,169.4761,169.3588,169.437,8591.0
2023-03-08 13:00:00,173.32,173.44,173.07,173.17,9393.0,169.4077,169.525,169.1633,169.2611,9393.0
2023-03-08 13:10:00,173.19,173.2,172.83,172.92,8700.0,169.2806,169.2904,168.9288,169.0167,8700.0
2023-03-08 13:20:00,172.88,172.9,172.55,172.59,7509.0,168.9776,168.9972,168.6551,168.6942,7509.0
2023-03-08 13:30:00,172.52,172.73,172.41,172.73,21589.0,168.6258,168.831,168.5182,168.831,21589.0
2023-03-08 13:40:00,172.63,172.74,172.61,172.72,7486.0,168.7333,168.8408,168.7137,168.8212,7486.0
2023-03-08 13:50:00,172.68,172.92,172.6,172.68,10887.0,168.7821,169.0167,168.704,168.7821,10887.0
2023-03-08 14:00:00,172.69,172.81,172.57,172.65,12115.0,168.7919,168.9092,168.6746,168.7528,12115.0
2023-03-08 14:10:00,172.69,172.77,172.54,172.58,8738.0,168.7919,168.8701,168.6453,168.6844,8738.0
2023-03-08 14:20:00,172.56,172.97,172.55,172.96,11843.0,168.6649,169.0656,168.6551,169.0558,11843.0
2023-03-08 14:30:00,172.98,173.1,172.76,173.05,14167.0,169.0754,169.1927,168.8603,169.1438,14167.0
2023-03-08 14:40:00,173.02,173.14,172.94,173.08,17376.0,169.1145,169.2318,169.0363,169.1731,17376.0
2023-03-08 14:50:00,173.07,173.07,172.92,172.97,12671.0,169.1633,169.1633,169.0167,169.0656,12671.0
2023-03-08 15:00:00,172.99,172.99,172.64,172.8,16629.0,169.0851,169.0851,168.743,168.8994,16629.0
2023-03-08 15:10:00,172.74,172.98,172.73,172.8,14998.0,168.8408,169.0754,168.831,168.8994,14998.0
2023-03-08 15:20:00,172.78,172.82,172.66,172.81,12402.0,168.8799,168.919,168.7626,168.9092,12402.0
2023-03-08 15:30:00,172.83,173.33,172.82,173.33,22258.0,168.9288,169.4175,168.919,169.4175,22258.0
2023-03-08 15:40:00,173.3,173.78,173.23,173.49,34028.0,169.3882,169.8573,169.3197,169.5739,34028.0
2023-03-08 15:50:00,173.49,173.64,173.28,173.43,68218.0,169.5739,169.7205,169.3686,169.5152,68218.0
2023-03-09 09:30:00,173.46,173.7,172.79,173.01,28783.0,169.5445,169.7791,168.8897,169.1047,28783.0
2023-03-09 09:40:00,172.95,173.17,172.07,172.97,26649.0,169.0461,169.2611,168.1859,169.0656,26649.0
2023-03-09 09:50:00,173.18,173.21,172.45,172.61,17500.0,169.2709,169.3002,168.5573,168.7137,17500.0
2023-03-09 10:00:00,172.54,172.84,172.4,172.78,14681.0,168.6453,168.9385,168.5085,168.8799,14681.0
2023-03-09 10:10:00,172.82,172.9,172.18,172.47,18595.0,168.919,168.9972,168.2934,168.5769,18595.0
2023-03-09 10:20:00,172.48,172.73,172.41,172.62,17177.0,168.5867,168.831,168.5182,168.7235,17177.0
2023-03-09 10:30:00,172.65,172.79,172.32,172.49,18309.0,168.7528,168.8897,168.4303,168.5964,18309.0
2023-03-09 10:40:00,172.54,172.65,172.41,172.57,12413.0,168.6453,168.7528,168.5182,168.6746,12413.0
2023-03-09 10:50:00,172.64,172.67,172.35,172.38,9772.0,168.743,168.7724,168.4596,168.4889,9772.0
2023-03-09 11:00:00,172.43,172.43,172.07,172.38,10975.0,168.5378,168.5378,168.1859,168.4889,10975.0
2023-03-09 11:10:00,172.39,172.44,172.02,172.06,14170.0,168.4987,168.5476,168.137,168.1761,14170.0
2023-03-09 11:20:00,172.11,172.28,172.04,172.06,14884.0,168.225,168.3912,168.1566,168.1761,14884.0
2023-03-09 11:30:00,172.07,172.16,171.79,171.86,9258.0,168.1859,168.2739,167.9122,167.9807,9258.0
2023-03-09 11:40:00,171.84,171.92,171.25,171.38,26671.0,167.9611,168.0393,167.3844,167.5115,26671.0
2023-03-09 11:50:00,171.32,171.35,171.06,171.06,14238.0,167.4528,167.4822,167.1987,167.1987,14238.0
2023-03-09 12:00:00,171.04,171.04,170.37,170.5,17855.0,167.1792,167.1792,166.5243,166.6514,17855.0
2023-03-09 12:10:00,170.53,170.91,170.48,170.86,13309.0,166.6807,167.0521,166.6318,167.0032,13309.0
2023-03-09 12:20:00,170.92,171.38,170.9,171.3,7744.0,167.0619,167.5115,167.0423,167.4333,7744.0
2023-03-09 12:30:00,171.25,171.26,170.89,171.05,15042.0,167.3844,167.3942,167.0326,167.1889,15042.0
2023-03-09 12:40:00,171.04,171.22,170.42,170.42,6800.0,167.1792,167.3551,166.5732,166.5732,6800.0
2023-03-09 12:50:00,170.36,170.57,170.32,170.42,14246.0,166.5145,166.7198,166.4754,166.5732,14246.0
2023-03-09 13:00:00,170.42,170.6,170.32,170.33,11389.0,166.5732,166.7491,166.4754,166.4852,11389.0
2023-03-09 13:10:00,170.3,170.34,169.85,169.85,12031.0,166.4559,166.495,166.016,166.016,12031.0
2023-03-09 13:20:00,169.87,169.94,169.22,169.46,15052.0,166.0356,166.104,165.4002,165.6348,15052.0
2023-03-09 13:30:00,169.42,169.55,169.23,169.3,18690.0,165.5957,165.7228,165.41,165.4784,18690.0
2023-03-09 13:40:00,169.27,169.53,168.87,168.88,18707.0,165.4491,165.7033,165.0581,165.0679,18707.0
2023-03-09 13:50:00,168.81,169.24,168.72,169.12,15811.0,164.9995,165.4198,164.9115,165.3025,15811.0
2023-03-09 14:00:00,169.03,169.2,168.88,169.0,40905.0,165.2145,165.3807,165.0679,165.1852,40905.0
2023-03-09 14:10:00,169.01,169.2,168.69,169.12,19849.0,165.195,165.3807,164.8822,165.3025,19849.0
2023-03-09 14:20:00,169.1,169.39,169.0,169.14,11523.0,165.283,165.5664,165.1852,165.3221,11523.0
2023-03-09 14:30:00,169.14,169.22,168.86,169.16,21085.0,165.3221,165.4002,165.0484,165.3416,21085.0
2023-03-09 14:40:00,169.18,169.29,168.88,168.88,15940.0,165.3612,165.4687,165.0679,165.0679,15940.0
2023-03-09 14:50:00,168.92,168.92,168.42,168.45,22147.0,165.107,165.107,164.6183,164.6476,22147.0
2023-03-09 15:00:00,168.49,168.7,168.36,168.7,65052.0,164.6867,164.892,164.5597,164.892,65052.0
2023-03-09 15:10:00,168.62,168.68,167.71,167.82,42173.0,164.8138,164.8724,163.9243,164.0318,42173.0
2023-03-09 15:20:00,167.85,168.16,167.44,167.88,36951.0,164.0612,164.3642,163.6604,164.0905,36951.0
2023-03-09 15:30:00,167.89,168.44,167.71,168.3,74220.0,164.1003,164.6379,163.9243,164.501,74220.0
2023-03-09 15:40:00,168.29,168.46,167.96,168.24,76313.0,164.4912,164.6574,164.1687,164.4424,76313.0
2023-03-09 15:50:00,168.07,168.42,167.59,167.7,127915.0,164.2762,164.6183,163.807,163.9146,127915.0
2023-03-10 09:30:00,166.94,167.09,165.2,165.2,70046.0,163.1717,163.3183,161.471,161.471,70046.0
2023-03-10 09:40:00,165.32,165.37,164.0,164.32,35299.0,161.5883,161.6372,160.2981,160.6109,35299.0
2023-03-10 09:50:00,164.46,165.82,164.4,165.78,35950.0,160.7477,162.077,160.689,162.0379,35950.0
2023-03-10 10:00:00,165.69,167.04,165.69,167.04,22452.0,161.9499,163.2695,161.9499,163.2695,22452.0
2023-03-10 10:10:00,166.99,167.32,166.75,166.95,16418.0,163.2206,163.5431,162.986,163.1815,16418.0
2023-03-10 10:20:00,166.94,167.55,166.83,167.13,21710.0,163.1717,163.7679,163.0642,163.3574,21710.0
2023-03-10 10:30:00,167.12,167.9,167.05,167.81,19725.0,163.3477,164.11,163.2792,164.0221,19725.0
2023-03-10 10:40:00,167.84,167.94,166.89,167.03,11919.0,164.0514,164.1491,163.1228,163.2597,11919.0
2023-03-10 10:50:00,167.16,168.22,166.93,168.22,6839.0,163.3867,164.4228,163.1619,164.4228,6839.0
2023-03-10 11:00:00,168.15,168.2,167.69,168.01,13174.0,164.3544,164.4033,163.9048,164.2176,13174.0
2023-03-10 11:10:00,168.08,168.14,167.5,167.93,13646.0,164.286,164.3446,163.7191,164.1394,13646.0
2023-03-10 11:20:00,167.88,168.67,167.88,168.51,16297.0,164.0905,164.8627,164.0905,164.7063,16297.0
2023-03-10 11:30:00,168.64,168.82,168.4,168.5,13723.0,164.8333,165.0093,164.5988,164.6965,13723.0
2023-03-10 11:40:00,168.56,168.56,167.6,167.63,12171.0,164.7551,164.7551,163.8168,163.8461,12171.0
2023-03-10 11:50:00,167.57,167.62,167.01,167.01,13250.0,163.7875,163.8364,163.2401,163.2401,13250.0
2023-03-10 12:00:00,167.05,167.23,166.62,166.62,17667.0,163.2792,163.4552,162.8589,162.8589,17667.0
2023-03-10 12:10:00,166.5,166.94,166.48,166.84,7373.0,162.7416,163.1717,162.7221,163.074,7373.0
2023-03-10 12:20:00,166.83,166.83,166.49,166.61,9866.0,163.0642,163.0642,162.7319,162.8492,9866.0
2023-03-10 12:30:00,166.67,167.1,166.44,166.78,30739.0,162.9078,163.3281,162.683,163.0153,30739.0
2023-03-10 12:40:00,166.78,166.79,166.41,166.5,5014.0,163.0153,163.0251,162.6537,162.7416,5014.0
2023-03-10 12:50:00,166.41,166.42,165.75,165.85,17143.0,162.6537,162.6635,162.0086,162.1063,17143.0
2023-03-10 13:00:00,165.92,166.1,165.88,165.96,6247.0,162.1747,162.3507,162.1356,162.2138,6247.0
2023-03-10 13:10:00,165.99,166.03,165.8,165.88,7689.0,162.2432,162.2823,162.0574,162.1356,7689.0
2023-03-10 13:20:00,165.83,165.94,165.23,165.29,15549.0,162.0868,162.1943,161.5003,161.559,15549.0
2023-03-10 13:30:00,165.27,165.33,165.07,165.26,13120.0,161.5394,161.5981,161.3439,161.5296,13120.0
2023-03-10 13:40:00,165.26,165.32,165.13,165.17,8546.0,161.5296,161.5883,161.4026,161.4417,8546.0
2023-03-10 13:50:00,165.19,165.21,164.85,164.97,10539.0,161.4612,161.4808,161.1289,161.2462,10539.0
2023-03-10 14:00:00,165.01,166.23,165.01,166.23,10405.0,161.2853,162.4777,161.2853,162.4777,10405.0
2023-03-10 14:10:00,166.18,166.49,165.83,166.0,13119.0,162.4289,162.7319,162.0868,162.2529,13119.0
2023-03-10 14:20:00,166.11,166.11,165.61,165.64,7752.0,162.3604,162.3604,161.8717,161.9011,7752.0
2023-03-10 14:30:00,165.68,166.19,165.68,165.96,9244.0,161.9402,162.4386,161.9402,162.2138,9244.0
2023-03-10 14:40:00,166.01,166.45,165.85,166.38,8555.0,162.2627,162.6928,162.1063,162.6244,8555.0
2023-03-10 14:50:00,166.33,166.39,165.8,166.03,12800.0,162.5755,162.6341,162.0574,162.2823,12800.0
2023-03-10 15:00:00,166.01,166.1,165.4,165.92,16722.0,162.2627,162.3507,161.6665,162.1747,16722.0
2023-03-10 15:10:00,165.87,166.22,165.34,165.34,29459.0,162.1259,162.468,161.6078,161.6078,29459.0
2023-03-10 15:20:00,165.41,165.84,165.05,165.77,30761.0,161.6762,162.0965,161.3244,162.0281,30761.0
2023-03-10 15:30:00,165.64,165.72,164.61,164.65,72108.0,161.9011,161.9793,160.8943,160.9334,72108.0
2023-03-10 15:40:00,164.68,164.71,164.36,164.4,20180.0,160.9627,160.9921,160.65,160.689,20180.0
2023-03-10 15:50:00,164.33,164.57,164.21,164.53,109594.0,160.6206,160.8552,160.5033,160.8161,109594.0
2023-03-13 09:30:00,162.54,162.77,160.33,160.89,64284.0,158.871,159.0958,156.7109,157.2583,64284.0
2023-03-13 09:40:00,160.91,162.01,160.2,161.91,33482.0,157.2778,158.353,156.5839,158.2553,33482.0
2023-03-13 09:50:00,161.83,162.6,161.35,162.02,22392.0,158.1771,158.9297,157.7079,158.3628,22392.0
2023-03-13 10:00:00,161.88,161.9,160.5,161.44,22836.0,158.2259,158.2455,156.8771,157.7959,22836.0
2023-03-13 10:10:00,161.6,161.68,160.01,160.01,28568.0,157.9523,158.0304,156.3981,156.3981,28568.0
2023-03-13 10:20:00,160.0,160.1,159.29,159.56,70748.0,156.3884,156.4861,155.6944,155.9583,70748.0
2023-03-13 10:30:00,159.84,160.86,159.6,160.16,36573.0,156.232,157.229,155.9974,156.5448,36573.0
2023-03-13 10:40:00,160.14,160.56,159.61,159.75,50280.0,156.5252,156.9357,156.0072,156.144,50280.0
2023-03-13 10:50:00,159.77,160.25,158.93,159.95,77379.0,156.1636,156.6327,155.3425,156.3395,77379.0
2023-03-13 11:00:00,160.07,160.25,159.44,159.58,31640.0,156.4568,156.6327,155.841,155.9778,31640.0
2023-03-13 11:10:00,159.61,161.06,159.61,161.06,37018.0,156.0072,157.4244,156.0072,157.4244,37018.0
2023-03-13 11:20:00,161.1,161.7,160.72,161.64,29750.0,157.4635,158.05,157.0921,157.9913,29750.0
2023-03-13 11:30:00,161.52,161.56,160.73,160.87,21352.0,157.8741,157.9132,157.1019,157.2387,21352.0
2023-03-13 11:40:00,160.92,161.94,160.91,161.89,26401.0,157.2876,158.2846,157.2778,158.2357,26401.0
2023-03-13 11:50:00,161.86,161.89,160.96,161.25,17984.0,158.2064,158.2357,157.3267,157.6102,17984.0
2023-03-13 12:00:00,161.26,161.86,160.95,161.74,17177.0,157.6199,158.2064,157.3169,158.0891,17177.0
2023-03-13 12:10:00,161.65,161.67,161.11,161.15,12599.0,158.0011,158.0207,157.4733,157.5124,12599.0
2023-03-13 12:20:00,161.14,161.39,160.83,161.39,23773.0,157.5026,157.747,157.1996,157.747,23773.0
2023-03-13 12:30:00,161.37,161.76,160.96,161.68,11552.0,157.7274,158.1086,157.3267,158.0304,11552.0
2023-03-13 12:40:00,161.67,162.17,160.99,160.99,24075.0,158.0207,158.5094,157.356,157.356,24075.0
2023-03-13 12:50:00,161.03,161.37,160.89,161.24,10254.0,157.3951,157.7274,157.2583,157.6004,10254.0
2023-03-13 13:00:00,161.24,161.55,160.74,161.55,14684.0,157.6004,157.9034,157.1117,157.9034,14684.0
2023-03-13 13:10:00,161.65,161.97,161.44,161.81,20648.0,158.0011,158.3139,157.7959,158.1575,20648.0
2023-03-13 13:20:00,161.76,161.85,161.34,161.74,19848.0,158.1086,158.1966,157.6981,158.0891,19848.0
2023-03-13 13:30:00,161.87,162.21,161.34,162.21,23464.0,158.2162,158.5485,157.6981,158.5485,23464.0
2023-03-13 13:40:00,162.24,162.3,161.9,162.07,15744.0,158.5778,158.6365,158.2455,158.4116,15744.0
2023-03-13 13:50:00,162.03,162.18,161.84,162.05,13812.0,158.3725,158.5192,158.1868,158.3921,13812.0
2023-03-13 14:00:00,162.07,162.39,161.82,161.89,17314.0,158.4116,158.7244,158.1673,158.2357,17314.0
2023-03-13 14:10:00,161.89,162.2,161.82,161.97,12296.0,158.2357,158.5387,158.1673,158.3139,12296.0
2023-03-13 14:20:00,161.9,162.37,161.8,162.16,13643.0,158.2455,158.7049,158.1477,158.4996,13643.0
2023-03-13 14:30:00,162.16,162.72,161.65,161.78,25484.0,158.4996,159.047,158.0011,158.1282,25484.0
2023-03-13 14:40:00,161.78,162.14,161.64,161.89,17318.0,158.1282,158.4801,157.9913,158.2357,17318.0
2023-03-13 14:50:00,161.99,162.16,161.83,162.07,16550.0,158.3334,158.4996,158.1771,158.4116,16550.0
2023-03-13 15:00:00,162.04,162.2,161.69,161.69,14884.0,158.3823,158.5387,158.0402,158.0402,14884.0
2023-03-13 15:10:00,161.65,162.09,161.49,161.62,18141.0,158.0011,158.4312,157.8447,157.9718,18141.0
2023-03-13 15:20:00,161.64,161.64,160.84,161.1,29327.0,157.9913,157.9913,157.2094,157.4635,29327.0
2023-03-13 15:30:00,161.16,161.45,161.05,161.45,37951.0,157.5222,157.8056,157.4147,157.8056,37951.0
2023-03-13 15:40:00,161.48,161.93,160.98,161.1,63691.0,157.835,158.2748,157.3462,157.4635,63691.0
2023-03-13 15:50:00,160.86,161.04,160.53,160.56,114807.0,157.229,157.4049,156.9064,156.9357,114807.0
2023-03-14 09:30:00,163.02,163.67,162.64,162.9,77342.0,159.3402,159.9755,158.9688,159.2229,77342.0
2023-03-14 09:40:00,162.93,163.62,162.84,163.39,24099.0,159.2522,159.9267,159.1643,159.7018,24099.0
2023-03-14 09:50:00,163.4,163.57,163.0,163.4,37954.0,159.7116,159.8778,159.3206,159.7116,37954.0
2023-03-14 10:00:00,163.5,163.63,163.0,163.18,17244.0,159.8094,159.9364,159.3206,159.4966,17244.0
2023-03-14 10:10:00,162.99,163.43,162.46,163.25,25715.0,159.3109,159.7409,158.7928,159.565,25715.0
2023-03-14 10:20:00,163.2,164.29,163.17,163.94,34346.0,159.5161,160.5815,159.4868,160.2394,34346.0
2023-03-14 10:30:00,163.93,164.44,163.86,164.16,22729.0,160.2297,160.7281,160.1612,160.4545,22729.0
2023-03-14 10:40:00,164.19,164.87,164.11,164.73,20722.0,160.4838,161.1484,160.4056,161.0116,20722.0
2023-03-14 10:50:00,164.77,164.79,163.81,163.85,20293.0,161.0507,161.0702,160.1124,160.1515,20293.0
2023-03-14 11:00:00,163.92,164.07,163.75,163.8,24231.0,160.2199,160.3665,160.0537,160.1026,24231.0
2023-03-14 11:10:00,163.78,164.39,163.76,164.32,23385.0,160.083,160.6793,160.0635,160.6109,23385.0
2023-03-14 11:20:00,164.34,164.39,163.96,164.04,12310.0,160.6304,160.6793,160.259,160.3372,12310.0
2023-03-14 11:30:00,164.12,164.36,163.97,164.36,11648.0,160.4154,160.65,160.2688,160.65,11648.0
2023-03-14 11:40:00,164.4,164.67,164.24,164.43,18553.0,160.689,160.953,160.5327,160.7184,18553.0
2023-03-14 11:50:00,164.51,164.9,164.41,164.41,9456.0,160.7966,161.1778,160.6988,160.6988,9456.0
2023-03-14 12:00:00,164.51,164.67,164.19,164.43,8563.0,160.7966,160.953,160.4838,160.7184,8563.0
2023-03-14 12:10:00,164.46,164.73,164.39,164.65,9112.0,160.7477,161.0116,160.6793,160.9334,9112.0
2023-03-14 12:20:00,164.57,164.63,164.24,164.38,8004.0,160.8552,160.9139,160.5327,160.6695,8004.0
2023-03-14 12:30:00,164.27,164.81,164.25,164.75,12410.0,160.562,161.0898,160.5424,161.0311,12410.0
2023-03-14 12:40:00,164.74,164.74,164.4,164.66,17482.0,161.0214,161.0214,160.689,160.9432,17482.0
2023-03-14 12:50:00,164.69,164.74,164.07,164.21,10920.0,160.9725,161.0214,160.3665,160.5033,10920.0
2023-03-14 13:00:00,164.28,164.36,163.62,163.66,19946.0,160.5718,160.65,159.9267,159.9658,19946.0
2023-03-14 13:10:00,163.65,163.69,162.82,163.16,15637.0,159.956,159.9951,159.1447,159.477,15637.0
2023-03-14 13:20:00,163.08,163.4,162.87,163.17,14314.0,159.3988,159.7116,159.1936,159.4868,14314.0
2023-03-14 13:30:00,163.1,163.16,162.76,163.11,16443.0,159.4184,159.477,159.0861,159.4282,16443.0
2023-03-14 13:40:00,163.18,163.28,162.53,162.75,28486.0,159.4966,159.5943,158.8613,159.0763,28486.0
2023-03-14 13:50:00,162.74,163.13,162.74,162.81,10546.0,159.0665,159.4477,159.0665,159.1349,10546.0
2023-03-14 14:00:00,162.89,163.03,161.82,162.13,27429.0,159.2131,159.35,158.1673,158.4703,27429.0
2023-03-14 14:10:00,162.11,162.31,161.82,162.12,11414.0,158.4507,158.6462,158.1673,158.4605,11414.0
2023-03-14 14:20:00,162.09,162.7,161.98,162.56,20883.0,158.4312,159.0274,158.3237,158.8906,20883.0
2023-03-14 14:30:00,162.52,162.78,162.4,162.55,23012.0,158.8515,159.1056,158.7342,158.8808,23012.0
2023-03-14 14:40:00,162.53,162.56,162.15,162.16,51344.0,158.8613,158.8906,158.4898,158.4996,51344.0
2023-03-14 14:50:00,162.14,162.36,161.99,162.05,26820.0,158.4801,158.6951,158.3334,158.3921,26820.0
2023-03-14 15:00:00,162.1,162.19,161.53,161.66,17432.0,158.441,158.5289,157.8838,158.0109,17432.0
2023-03-14 15:10:00,161.63,161.74,161.28,161.74,21173.0,157.9816,158.0891,157.6395,158.0891,21173.0
2023-03-14 15:20:00,161.66,161.88,161.54,161.85,15207.0,158.0109,158.2259,157.8936,158.1966,15207.0
2023-03-14 15:30:00,161.87,162.42,161.73,162.24,27073.0,158.2162,158.7537,158.0793,158.5778,27073.0
2023-03-14 15:40:00,162.18,162.62,162.17,162.43,32802.0,158.5192,158.9492,158.5094,158.7635,32802.0
2023-03-14 15:50:00,162.47,162.84,162.15,162.69,106955.0,158.8026,159.1643,158.4898,159.0176,106955.0
2023-03-15 09:30:00,159.19,159.19,157.72,158.34,99406.0,155.5967,155.5967,154.1598,154.7658,99406.0
2023-03-15 09:40:00,158.31,159.23,157.4,157.45,66183.0,154.7365,155.6357,153.8471,153.8959,66183.0
2023-03-15 09:50:00,157.38,157.38,155.53,156.6,56141.0,153.8275,153.8275,152.0193,153.0651,56141.0
2023-03-15 10:00:00,156.69,157.29,156.45,156.73,54447.0,153.1531,153.7395,152.9185,153.1922,54447.0
2023-03-15 10:10:00,156.83,157.17,156.52,156.95,50483.0,153.2899,153.6222,152.9869,153.4072,50483.0
2023-03-15 10:20:00,156.95,157.1,155.99,156.35,42114.0,153.4072,153.5538,152.4689,152.8208,42114.0
2023-03-15 10:30:00,156.38,156.98,155.78,155.85,48860.0,152.8501,153.4365,152.2636,152.332,48860.0
2023-03-15 10:40:00,155.97,156.36,155.87,156.08,36840.0,152.4493,152.8305,152.3516,152.5569,36840.0
2023-03-15 10:50:00,156.0,156.31,155.6,156.22,45422.0,152.4787,152.7817,152.0877,152.6937,45422.0
2023-03-15 11:00:00,156.16,156.68,156.06,156.37,40837.0,152.635,153.1433,152.5373,152.8403,40837.0
2023-03-15 11:10:00,156.43,157.12,156.38,157.07,35455.0,152.899,153.5734,152.8501,153.5245,35455.0
2023-03-15 11:20:00,156.98,157.07,156.42,156.69,18644.0,153.4365,153.5245,152.8892,153.1531,18644.0
2023-03-15 11:30:00,156.69,156.86,156.04,156.27,19791.0,153.1531,153.3192,152.5178,152.7426,19791.0
2023-03-15 11:40:00,156.23,157.02,156.23,156.8,29950.0,152.7035,153.4756,152.7035,153.2606,29950.0
2023-03-15 11:50:00,156.86,156.86,156.01,156.17,29878.0,153.3192,153.3192,152.4884,152.6448,29878.0
2023-03-15 12:00:00,156.24,156.68,156.17,156.23,21451.0,152.7132,153.1433,152.6448,152.7035,21451.0
2023-03-15 12:10:00,156.23,156.31,155.76,155.8,49459.0,152.7035,152.7817,152.2441,152.2832,49459.0
2023-03-15 12:20:00,155.84,156.46,155.76,156.46,44385.0,152.3223,152.9283,152.2441,152.9283,44385.0
2023-03-15 12:30:00,156.42,156.66,156.17,156.32,16746.0,152.8892,153.1238,152.6448,152.7914,16746.0
2023-03-15 12:40:00,156.26,156.7,156.15,156.64,12194.0,152.7328,153.1629,152.6253,153.1042,12194.0
2023-03-15 12:50:00,156.64,156.65,156.12,156.35,16825.0,153.1042,153.114,152.5959,152.8208,16825.0
2023-03-15 13:00:00,156.35,156.77,156.29,156.65,13443.0,152.8208,153.2313,152.7621,153.114,13443.0
2023-03-15 13:10:00,156.59,157.07,156.54,156.9,13941.0,153.0553,153.5245,153.0065,153.3583,13941.0
2023-03-15 13:20:00,157.0,157.0,156.65,156.89,13608.0,153.4561,153.4561,153.114,153.3486,13608.0
2023-03-15 13:30:00,156.87,156.87,156.55,156.63,31047.0,153.329,153.329,153.0162,153.0944,31047.0
2023-03-15 13:40:00,156.67,156.69,156.31,156.36,10504.0,153.1335,153.1531,152.7817,152.8305,10504.0
2023-03-15 13:50:00,156.36,156.97,156.34,156.93,24451.0,152.8305,153.4268,152.811,153.3877,24451.0
2023-03-15 14:00:00,156.93,156.93,156.56,156.64,15184.0,153.3877,153.3877,153.026,153.1042,15184.0
2023-03-15 14:10:00,156.63,156.81,156.38,156.77,12076.0,153.0944,153.2704,152.8501,153.2313,12076.0
2023-03-15 14:20:00,156.73,158.4,156.73,158.03,56267.0,153.1922,154.8245,153.1922,154.4628,56267.0
2023-03-15 14:30:00,158.15,158.36,157.7,158.2,15703.0,154.5801,154.7854,154.1403,154.629,15703.0
2023-03-15 14:40:00,158.15,158.39,157.81,157.81,18348.0,154.5801,154.8147,154.2478,154.2478,18348.0
2023-03-15 14:50:00,157.92,158.33,157.59,158.17,18455.0,154.3553,154.7561,154.0328,154.5997,18455.0
2023-03-15 15:00:00,158.15,158.5,157.89,157.89,22221.0,154.5801,154.9222,154.326,154.326,22221.0
2023-03-15 15:10:00,157.85,158.12,157.76,157.85,22647.0,154.2869,154.5508,154.1989,154.2869,22647.0
2023-03-15 15:20:00,157.73,158.43,157.64,158.39,18544.0,154.1696,154.8538,154.0816,154.8147,18544.0
2023-03-15 15:30:00,158.36,158.58,157.99,158.11,58491.0,154.7854,155.0004,154.4237,154.541,58491.0
2023-03-15 15:40:00,158.08,158.17,157.56,157.71,46417.0,154.5117,154.5997,154.0034,154.1501,46417.0
2023-03-15 15:50:00,157.66,158.4,157.32,158.34,139898.0,154.1012,154.8245,153.7689,154.7658,139898.0
2023-03-16 09:30:00,157.67,157.97,157.0,157.7,32925.0,154.111,154.4042,153.4561,154.1403,32925.0
2023-03-16 09:40:00,157.79,158.26,157.61,157.75,9846.0,154.2283,154.6876,154.0523,154.1892,9846.0
2023-03-16 09:50:00,157.75,158.97,157.58,158.96,18398.0,154.1892,155.3816,154.023,155.3718,18398.0
2023-03-16 10:00:00,159.0,159.0,158.09,158.26,48520.0,155.4109,155.4109,154.5215,154.6876,48520.0
2023-03-16 10:10:00,158.3,158.6,157.39,157.53,57226.0,154.7267,155.02,153.8373,153.9741,57226.0
2023-03-16 10:20:00,157.52,158.27,157.47,158.26,12685.0,153.9643,154.6974,153.9155,154.6876,12685.0
2023-03-16 10:30:00,158.35,158.75,158.04,158.75,14835.0,154.7756,155.1666,154.4726,155.1666,14835.0
2023-03-16 10:40:00,158.74,159.48,158.36,159.23,19853.0,155.1568,155.8801,154.7854,155.6357,19853.0
2023-03-16 10:50:00,159.32,160.13,159.31,159.94,17383.0,155.7237,156.5154,155.7139,156.3297,17383.0
2023-03-16 11:00:00,159.94,160.68,159.82,160.5,19780.0,156.3297,157.053,156.2124,156.8771,19780.0
2023-03-16 11:10:00,160.6,160.89,160.44,160.78,37335.0,156.9748,157.2583,156.8184,157.1508,37335.0
2023-03-16 11:20:00,160.87,161.34,160.72,161.12,44321.0,157.2387,157.6981,157.0921,157.4831,44321.0
2023-03-16 11:30:00,161.24,161.32,160.85,161.0,14350.0,157.6004,157.6786,157.2192,157.3658,14350.0
2023-03-16 11:40:00,160.96,161.59,160.96,161.59,20344.0,157.3267,157.9425,157.3267,157.9425,20344.0
2023-03-16 11:50:00,161.55,161.74,161.38,161.55,15304.0,157.9034,158.0891,157.7372,157.9034,15304.0
2023-03-16 12:00:00,161.58,161.66,160.96,161.06,16838.0,157.9327,158.0109,157.3267,157.4244,16838.0
2023-03-16 12:10:00,161.08,161.11,160.67,160.67,19075.0,157.444,157.4733,157.0432,157.0432,19075.0
2023-03-16 12:20:00,160.69,160.78,160.57,160.74,14368.0,157.0628,157.1508,156.9455,157.1117,14368.0
2023-03-16 12:30:00,160.77,160.77,160.33,160.62,13417.0,157.141,157.141,156.7109,156.9944,13417.0
2023-03-16 12:40:00,160.55,160.72,160.44,160.72,16719.0,156.926,157.0921,156.8184,157.0921,16719.0
2023-03-16 12:50:00,160.78,161.24,160.78,161.06,17075.0,157.1508,157.6004,157.1508,157.4244,17075.0
2023-03-16 13:00:00,161.1,161.51,161.1,161.23,11642.0,157.4635,157.8643,157.4635,157.5906,11642.0
2023-03-16 13:10:00,161.19,161.54,160.79,160.9,21784.0,157.5515,157.8936,157.1605,157.2681,21784.0
2023-03-16 13:20:00,160.88,161.25,160.83,161.09,16652.0,157.2485,157.6102,157.1996,157.4538,16652.0
2023-03-16 13:30:00,161.09,161.12,160.75,160.86,7991.0,157.4538,157.4831,157.1214,157.229,7991.0
2023-03-16 13:40:00,160.9,160.9,160.53,160.56,10993.0,157.2681,157.2681,156.9064,156.9357,10993.0
2023-03-16 13:50:00,160.56,160.75,160.33,160.56,10949.0,156.9357,157.1214,156.7109,156.9357,10949.0
2023-03-16 14:00:00,160.51,160.57,160.32,160.52,12273.0,156.8869,156.9455,156.7011,156.8966,12273.0
2023-03-16 14:10:00,160.64,160.65,160.13,160.31,10949.0,157.0139,157.0237,156.5154,156.6914,10949.0
2023-03-16 14:20:00,160.36,160.59,160.36,160.51,14253.0,156.7402,156.965,156.7402,156.8869,14253.0
2023-03-16 14:30:00,160.53,160.63,160.22,160.51,13840.0,156.9064,157.0041,156.6034,156.8869,13840.0
2023-03-16 14:40:00,160.51,160.67,160.32,160.61,21013.0,156.8869,157.0432,156.7011,156.9846,21013.0
2023-03-16 14:50:00,160.63,161.04,160.6,160.92,16372.0,157.0041,157.4049,156.9748,157.2876,16372.0
2023-03-16 15:00:00,160.95,161.15,160.86,161.07,11848.0,157.3169,157.5124,157.229,157.4342,11848.0
2023-03-16 15:10:00,161.13,161.34,161.05,161.15,14418.0,157.4929,157.6981,157.4147,157.5124,14418.0
2023-03-16 15:20:00,161.16,161.69,161.16,161.64,16923.0,157.5222,158.0402,157.5222,157.9913,16923.0
2023-03-16 15:30:00,161.67,161.73,161.19,161.31,29835.0,158.0207,158.0793,157.5515,157.6688,29835.0
2023-03-16 15:40:00,161.3,161.69,161.17,161.43,30525.0,157.659,158.0402,157.532,157.7861,30525.0
2023-03-16 15:50:00,161.52,161.56,160.86,161.13,122441.0,157.8741,157.9132,157.229,157.4929,122441.0
2023-03-17 09:30:00,159.53,159.9,158.3,159.36,283314.0,155.929,156.2906,154.7267,155.7628,283314.0
2023-03-17 09:40:00,159.3,159.7,159.19,159.2,22401.0,155.7042,156.0951,155.5967,155.6064,22401.0
2023-03-17 09:50:00,159.19,159.57,159.02,159.57,20424.0,155.5967,155.9681,155.4305,155.9681,20424.0
2023-03-17 10:00:00,159.7,160.37,159.68,160.22,23180.0,156.0951,156.75,156.0756,156.6034,23180.0
2023-03-17 10:10:00,160.11,160.38,159.56,159.7,29981.0,156.4959,156.7598,155.9583,156.0951,29981.0
2023-03-17 10:20:00,159.75,159.82,158.84,159.18,26720.0,156.144,156.2124,155.2546,155.5869,26720.0
2023-03-17 10:30:00,159.21,159.3,158.28,158.65,23946.0,155.6162,155.7042,154.7072,155.0688,23946.0
2023-03-17 10:40:00,158.67,158.74,158.2,158.52,23311.0,155.0884,155.1568,154.629,154.9418,23311.0
2023-03-17 10:50:00,158.55,158.78,158.25,158.57,21549.0,154.9711,155.1959,154.6779,154.9906,21549.0
2023-03-17 11:00:00,158.56,158.71,158.1,158.69,19538.0,154.9809,155.1275,154.5313,155.1079,19538.0
2023-03-17 11:10:00,158.66,159.16,158.63,158.83,28338.0,155.0786,155.5673,155.0493,155.2448,28338.0
2023-03-17 11:20:00,158.79,158.86,158.28,158.58,18616.0,155.2057,155.2741,154.7072,155.0004,18616.0
2023-03-17 11:30:00,158.56,158.82,158.2,158.2,8232.0,154.9809,155.235,154.629,154.629,8232.0
2023-03-17 11:40:00,158.15,158.24,157.92,158.17,10979.0,154.5801,154.6681,154.3553,154.5997,10979.0
2023-03-17 11:50:00,158.2,158.28,157.89,158.02,13855.0,154.629,154.7072,154.326,154.4531,13855.0
2023-03-17 12:00:00,158.17,158.39,158.09,158.39,5854.0,154.5997,154.8147,154.5215,154.8147,5854.0
2023-03-17 12:10:00,158.45,158.5,158.1,158.28,16265.0,154.8734,154.9222,154.5313,154.7072,16265.0
2023-03-17 12:20:00,158.24,158.27,157.98,158.11,13312.0,154.6681,154.6974,154.414,154.541,13312.0
2023-03-17 12:30:00,158.03,158.35,157.73,157.75,12293.0,154.4628,154.7756,154.1696,154.1892,12293.0
2023-03-17 12:40:00,157.79,158.08,157.72,157.72,8982.0,154.2283,154.5117,154.1598,154.1598,8982.0
2023-03-17 12:50:00,157.86,157.9,157.43,157.69,10182.0,154.2967,154.3358,153.8764,154.1305,10182.0
2023-03-17 13:00:00,157.74,157.95,157.53,157.93,11747.0,154.1794,154.3846,153.9741,154.3651,11747.0
2023-03-17 13:10:00,157.87,158.1,157.75,157.78,11277.0,154.3064,154.5313,154.1892,154.2185,11277.0
2023-03-17 13:20:00,157.83,158.33,157.8,158.33,14616.0,154.2674,154.7561,154.238,154.7561,14616.0
2023-03-17 13:30:00,158.33,158.5,158.18,158.49,10306.0,154.7561,154.9222,154.6095,154.9125,10306.0
2023-03-17 13:40:00,158.46,158.66,158.2,158.56,7486.0,154.8831,155.0786,154.629,154.9809,7486.0
2023-03-17 13:50:00,158.51,158.89,158.51,158.89,8730.0,154.932,155.3034,154.932,155.3034,8730.0
2023-03-17 14:00:00,159.04,159.23,158.95,158.97,10041.0,155.45,155.6357,155.3621,155.3816,10041.0
2023-03-17 14:10:00,159.0,159.04,158.78,158.82,8495.0,155.4109,155.45,155.1959,155.235,8495.0
2023-03-17 14:20:00,158.75,158.84,158.27,158.27,12033.0,155.1666,155.2546,154.6974,154.6974,12033.0
2023-03-17 14:30:00,158.23,158.49,158.05,158.15,16453.0,154.6583,154.9125,154.4824,154.5801,16453.0
2023-03-17 14:40:00,158.09,158.26,158.01,158.23,12069.0,154.5215,154.6876,154.4433,154.6583,12069.0
2023-03-17 14:50:00,158.18,158.73,158.0,158.58,10092.0,154.6095,155.147,154.4335,155.0004,10092.0
2023-03-17 15:00:00,158.65,158.65,158.29,158.42,12752.0,155.0688,155.0688,154.717,154.844,12752.0
2023-03-17 15:10:00,158.42,158.63,158.28,158.46,33832.0,154.844,155.0493,154.7072,154.8831,33832.0
2023-03-17 15:20:00,158.5,159.14,158.45,159.05,19170.0,154.9222,155.5478,154.8734,155.4598,19170.0
2023-03-17 15:30:00,159.06,159.06,158.6,158.74,17140.0,155.4696,155.4696,155.02,155.1568,17140.0
2023-03-17 15:40:00,158.72,158.93,158.38,158.52,65981.0,155.1373,155.3425,154.8049,154.9418,65981.0
2023-03-17 15:50:00,158.5,158.91,158.5,158.81,102290.0,154.9222,155.323,154.9222,155.2252,102290.0
2023-03-20 09:30:00,159.71,160.41,159.2,160.15,96068.0,156.1049,156.7891,155.6064,156.535,96068.0
2023-03-20 09:40:00,160.26,161.67,160.21,161.67,34000.0,156.6425,158.0207,156.5936,158.0207,34000.0
2023-03-20 09:50:00,161.82,162.14,161.63,161.82,24462.0,158.1673,158.4801,157.9816,158.1673,24462.0
2023-03-20 10:00:00,161.9,162.37,161.81,162.0,23207.0,158.2455,158.7049,158.1575,158.3432,23207.0
2023-03-20 10:10:00,162.04,162.23,161.53,161.53,19061.0,158.3823,158.568,157.8838,157.8838,19061.0
2023-03-20 10:20:00,161.52,162.58,161.45,162.56,14150.0,157.8741,158.9101,157.8056,158.8906,14150.0
2023-03-20 10:30:00,162.59,162.79,162.42,162.5,20176.0,158.9199,159.1154,158.7537,158.8319,20176.0
2023-03-20 10:40:00,162.49,162.88,162.27,162.81,14462.0,158.8222,159.2034,158.6071,159.1349,14462.0
2023-03-20 10:50:00,162.83,163.01,162.65,162.95,16004.0,159.1545,159.3304,158.9786,159.2718,16004.0
2023-03-20 11:00:00,163.0,163.39,163.0,163.09,18075.0,159.3206,159.7018,159.3206,159.4086,18075.0
2023-03-20 11:10:00,163.08,163.08,162.71,162.82,17050.0,159.3988,159.3988,159.0372,159.1447,17050.0
2023-03-20 11:20:00,162.74,163.07,162.7,163.0,14338.0,159.0665,159.3891,159.0274,159.3206,14338.0
2023-03-20 11:30:00,163.0,163.02,162.63,162.93,14924.0,159.3206,159.3402,158.959,159.2522,14924.0
2023-03-20 11:40:00,162.87,163.07,162.77,162.91,25857.0,159.1936,159.3891,159.0958,159.2327,25857.0
2023-03-20 11:50:00,162.91,162.99,162.53,162.56,97815.0,159.2327,159.3109,158.8613,158.8906,97815.0
2023-03-20 12:00:00,162.58,162.86,162.04,162.19,98981.0,158.9101,159.1838,158.3823,158.5289,98981.0
2023-03-20 12:10:00,162.19,162.26,161.66,162.16,26935.0,158.5289,158.5974,158.0109,158.4996,26935.0
2023-03-20 12:20:00,162.35,162.51,162.22,162.5,46160.0,158.6853,158.8417,158.5583,158.8319,46160.0
2023-03-20 12:30:00,162.55,162.79,162.4,162.64,20946.0,158.8808,159.1154,158.7342,158.9688,20946.0
2023-03-20 12:40:00,162.61,162.82,162.53,162.77,27321.0,158.9395,159.1447,158.8613,159.0958,27321.0
2023-03-20 12:50:00,162.78,163.0,162.74,162.89,25885.0,159.1056,159.3206,159.0665,159.2131,25885.0
2023-03-20 13:00:00,162.95,163.23,162.84,163.04,16412.0,159.2718,159.5455,159.1643,159.3597,16412.0
2023-03-20 13:10:00,162.98,163.09,162.91,163.03,19928.0,159.3011,159.4086,159.2327,159.35,19928.0
2023-03-20 13:20:00,163.03,163.03,162.75,162.94,20274.0,159.35,159.35,159.0763,159.262,20274.0
2023-03-20 13:30:00,162.93,162.96,162.44,162.8,36610.0,159.2522,159.2816,158.7733,159.1252,36610.0
2023-03-20 13:40:00,162.76,162.8,162.32,162.48,19556.0,159.0861,159.1252,158.656,158.8124,19556.0
2023-03-20 13:50:00,162.44,162.5,162.06,162.13,14437.0,158.7733,158.8319,158.4019,158.4703,14437.0
2023-03-20 14:00:00,162.08,162.08,161.7,161.71,20550.0,158.4214,158.4214,158.05,158.0598,20550.0
2023-03-20 14:10:00,161.73,161.93,161.62,161.8,20497.0,158.0793,158.2748,157.9718,158.1477,20497.0
2023-03-20 14:20:00,161.78,162.06,161.71,161.71,11104.0,158.1282,158.4019,158.0598,158.0598,11104.0
2023-03-20 14:30:00,161.69,161.8,161.36,161.54,14678.0,158.0402,158.1477,157.7177,157.8936,14678.0
2023-03-20 14:40:00,161.61,162.04,161.46,162.04,22002.0,157.962,158.3823,157.8154,158.3823,22002.0
2023-03-20 14:50:00,162.03,162.25,161.84,161.9,16103.0,158.3725,158.5876,158.1868,158.2455,16103.0
2023-03-20 15:00:00,161.88,162.01,161.84,161.96,14862.0,158.2259,158.353,158.1868,158.3041,14862.0
2023-03-20 15:10:00,161.9,162.15,161.82,162.15,22658.0,158.2455,158.4898,158.1673,158.4898,22658.0
2023-03-20 15:20:00,162.16,162.5,161.9,162.43,24700.0,158.4996,158.8319,158.2455,158.7635,24700.0
2023-03-20 15:30:00,162.38,162.79,162.35,162.69,55398.0,158.7146,159.1154,158.6853,159.0176,55398.0
2023-03-20 15:40:00,162.7,162.98,162.69,162.87,62255.0,159.0274,159.3011,159.0176,159.1936,62255.0
2023-03-20 15:50:00,162.83,163.15,162.74,163.06,178922.0,159.1545,159.4673,159.0665,159.3793,178922.0
2023-03-21 09:30:00,164.97,166.84,164.93,166.56,50835.0,161.2462,163.074,161.2071,162.8003,50835.0
2023-03-21 09:40:00,166.59,167.74,166.5,166.99,39104.0,162.8296,163.9537,162.7416,163.2206,39104.0
2023-03-21 09:50:00,167.02,167.58,166.97,167.58,40617.0,163.2499,163.7973,163.201,163.7973,40617.0
2023-03-21 10:00:00,167.65,167.9,167.4,167.8,37079.0,163.8657,164.11,163.6213,164.0123,37079.0
2023-03-21 10:10:00,167.81,168.08,167.53,167.79,41957.0,164.0221,164.286,163.7484,164.0025,41957.0
2023-03-21 10:20:00,167.77,167.97,167.43,167.65,28237.0,163.983,164.1785,163.6507,163.8657,28237.0
2023-03-21 10:30:00,167.68,167.83,167.47,167.74,28329.0,163.895,164.0416,163.6897,163.9537,28329.0
2023-03-21 10:40:00,167.81,168.26,167.7,168.2,35179.0,164.0221,164.4619,163.9146,164.4033,35179.0
2023-03-21 10:50:00,168.11,168.11,167.54,167.75,28028.0,164.3153,164.3153,163.7582,163.9634,28028.0
2023-03-21 11:00:00,167.8,167.82,167.28,167.73,24320.0,164.0123,164.0318,163.504,163.9439,24320.0
2023-03-21 11:10:00,167.68,168.08,167.59,168.01,23770.0,163.895,164.286,163.807,164.2176,23770.0
2023-03-21 11:20:00,168.05,168.25,168.0,168.11,26448.0,164.2567,164.4521,164.2078,164.3153,26448.0
2023-03-21 11:30:00,168.11,168.29,167.99,168.13,42838.0,164.3153,164.4912,164.198,164.3349,42838.0
2023-03-21 11:40:00,168.09,168.1,167.14,167.31,45386.0,164.2958,164.3055,163.3672,163.5334,45386.0
2023-03-21 11:50:00,167.23,167.69,167.23,167.69,36654.0,163.4552,163.9048,163.4552,163.9048,36654.0
2023-03-21 12:00:00,167.71,167.92,167.63,167.9,18667.0,163.9243,164.1296,163.8461,164.11,18667.0
2023-03-21 12:10:00,167.9,168.12,167.83,168.08,15002.0,164.11,164.3251,164.0416,164.286,15002.0
2023-03-21 12:20:00,168.1,168.32,168.09,168.14,14800.0,164.3055,164.5206,164.2958,164.3446,14800.0
2023-03-21 12:30:00,168.11,168.33,168.11,168.16,12510.0,164.3153,164.5303,164.3153,164.3642,12510.0
2023-03-21 12:40:00,168.12,168.15,167.8,168.04,15108.0,164.3251,164.3544,164.0123,164.2469,15108.0
2023-03-21 12:50:00,168.08,168.11,167.81,167.87,33870.0,164.286,164.3153,164.0221,164.0807,33870.0
2023-03-21 13:00:00,167.85,167.93,167.69,167.74,31599.0,164.0612,164.1394,163.9048,163.9537,31599.0
2023-03-21 13:10:00,167.78,167.88,167.5,167.58,31592.0,163.9928,164.0905,163.7191,163.7973,31592.0
2023-03-21 13:20:00,167.57,167.65,167.25,167.55,14718.0,163.7875,163.8657,163.4747,163.7679,14718.0
2023-03-21 13:30:00,167.58,167.75,167.49,167.75,9150.0,163.7973,163.9634,163.7093,163.9634,9150.0
2023-03-21 13:40:00,167.73,167.86,167.62,167.83,8726.0,163.9439,164.0709,163.8364,164.0416,8726.0
2023-03-21 13:50:00,167.81,168.0,167.52,167.74,8917.0,164.0221,164.2078,163.7386,163.9537,8917.0
2023-03-21 14:00:00,167.74,167.83,167.69,167.76,9869.0,163.9537,164.0416,163.9048,163.9732,9869.0
2023-03-21 14:10:00,167.78,167.87,167.59,167.75,16329.0,163.9928,164.0807,163.807,163.9634,16329.0
2023-03-21 14:20:00,167.77,167.77,167.34,167.5,18936.0,163.983,163.983,163.5627,163.7191,18936.0
2023-03-21 14:30:00,167.52,167.71,167.48,167.51,16776.0,163.7386,163.9243,163.6995,163.7288,16776.0
2023-03-21 14:40:00,167.5,167.84,167.45,167.74,16459.0,163.7191,164.0514,163.6702,163.9537,16459.0
2023-03-21 14:50:00,167.66,167.77,167.43,167.61,27345.0,163.8755,163.983,163.6507,163.8266,27345.0
2023-03-21 15:00:00,167.6,167.96,167.58,167.96,29869.0,163.8168,164.1687,163.7973,164.1687,29869.0
2023-03-21 15:10:00,167.95,168.11,167.84,167.86,29283.0,164.1589,164.3153,164.0514,164.0709,29283.0
2023-03-21 15:20:00,167.86,168.0,167.66,167.91,24121.0,164.0709,164.2078,163.8755,164.1198,24121.0
2023-03-21 15:30:00,167.91,168.07,167.71,168.06,43799.0,164.1198,164.2762,163.9243,164.2664,43799.0
2023-03-21 15:40:00,168.07,168.22,167.95,168.19,68234.0,164.2762,164.4228,164.1589,164.3935,68234.0
2023-03-21 15:50:00,168.2,168.2,167.64,167.8,198846.0,164.4033,164.4033,163.8559,164.0123,198846.0
2023-03-22 09:30:00,167.3,167.51,166.54,166.74,33505.0,163.5236,163.7288,162.7807,162.9762,33505.0
2023-03-22 09:40:00,166.7,166.8,166.16,166.53,21635.0,162.9371,163.0349,162.4093,162.771,21635.0
2023-03-22 09:50:00,166.53,166.59,165.88,166.48,27770.0,162.771,162.8296,162.1356,162.7221,27770.0
2023-03-22 10:00:00,166.44,166.76,166.1,166.64,43875.0,162.683,162.9958,162.3507,162.8785,43875.0
2023-03-22 10:10:00,166.64,166.73,166.37,166.48,75922.0,162.8785,162.9665,162.6146,162.7221,75922.0
2023-03-22 10:20:00,166.5,166.71,165.81,166.71,28990.0,162.7416,162.9469,162.0672,162.9469,28990.0
2023-03-22 10:30:00,166.64,166.89,166.44,166.8,17847.0,162.8785,163.1228,162.683,163.0349,17847.0
2023-03-22 10:40:00,166.76,166.99,166.52,166.72,19922.0,162.9958,163.2206,162.7612,162.9567,19922.0
2023-03-22 10:50:00,166.64,166.75,166.53,166.68,20235.0,162.8785,162.986,162.771,162.9176,20235.0
2023-03-22 11:00:00,166.67,166.97,166.53,166.66,30758.0,162.9078,163.201,162.771,162.898,30758.0
2023-03-22 11:10:00,166.62,166.69,166.37,166.47,18187.0,162.8589,162.9274,162.6146,162.7123,18187.0
2023-03-22 11:20:00,166.44,166.5,166.28,166.39,13002.0,162.683,162.7416,162.5266,162.6341,13002.0
2023-03-22 11:30:00,166.41,166.44,166.04,166.16,13534.0,162.6537,162.683,162.292,162.4093,13534.0
2023-03-22 11:40:00,166.13,166.17,165.65,165.65,13534.0,162.38,162.4191,161.9108,161.9108,13534.0
2023-03-22 11:50:00,165.7,165.78,165.59,165.62,11775.0,161.9597,162.0379,161.8522,161.8815,11775.0
2023-03-22 12:00:00,165.66,165.66,165.25,165.34,13415.0,161.9206,161.9206,161.5199,161.6078,13415.0
2023-03-22 12:10:00,165.37,165.39,165.14,165.24,12258.0,161.6372,161.6567,161.4123,161.5101,12258.0
2023-03-22 12:20:00,165.25,165.26,165.04,165.12,17159.0,161.5199,161.5296,161.3146,161.3928,17159.0
2023-03-22 12:30:00,165.12,165.15,164.81,164.95,12896.0,161.3928,161.4221,161.0898,161.2266,12896.0
2023-03-22 12:40:00,165.0,165.15,164.92,165.12,12462.0,161.2755,161.4221,161.1973,161.3928,12462.0
2023-03-22 12:50:00,165.08,165.37,165.03,165.13,13838.0,161.3537,161.6372,161.3048,161.4026,13838.0
2023-03-22 13:00:00,165.1,165.15,164.83,164.85,10174.0,161.3732,161.4221,161.1093,161.1289,10174.0
2023-03-22 13:10:00,164.86,165.0,164.81,164.99,11629.0,161.1387,161.2755,161.0898,161.2657,11629.0
2023-03-22 13:20:00,164.95,165.1,164.87,165.1,17987.0,161.2266,161.3732,161.1484,161.3732,17987.0
2023-03-22 13:30:00,165.11,165.31,164.94,165.12,34622.0,161.383,161.5785,161.2169,161.3928,34622.0
2023-03-22 13:40:00,165.15,165.61,165.1,165.61,26111.0,161.4221,161.8717,161.3732,161.8717,26111.0
2023-03-22 13:50:00,165.62,165.93,165.49,165.9,24475.0,161.8815,162.1845,161.7544,162.1552,24475.0
2023-03-22 14:00:00,165.94,167.09,165.72,166.43,48711.0,162.1943,163.3183,161.9793,162.6732,48711.0
2023-03-22 14:10:00,166.5,166.64,165.97,166.26,51058.0,162.7416,162.8785,162.2236,162.5071,51058.0
2023-03-22 14:20:00,166.2,166.61,165.92,166.58,33277.0,162.4484,162.8492,162.1747,162.8198,33277.0
2023-03-22 14:30:00,166.56,167.11,165.47,165.81,53615.0,162.8003,163.3379,161.7349,162.0672,53615.0
2023-03-22 14:40:00,165.83,167.46,165.83,167.36,35157.0,162.0868,163.68,162.0868,163.5822,35157.0
2023-03-22 14:50:00,167.27,167.56,166.06,166.17,88755.0,163.4943,163.7777,162.3116,162.4191,88755.0
2023-03-22 15:00:00,166.11,166.36,165.04,165.32,89383.0,162.3604,162.6048,161.3146,161.5883,89383.0
2023-03-22 15:10:00,165.5,166.15,165.15,165.8,61605.0,161.7642,162.3995,161.4221,162.0574,61605.0
2023-03-22 15:20:00,165.8,166.49,165.73,166.09,31899.0,162.0574,162.7319,161.989,162.3409,31899.0
2023-03-22 15:30:00,166.18,166.23,164.78,164.95,67955.0,162.4289,162.4777,161.0605,161.2266,67955.0
2023-03-22 15:40:00,165.01,165.26,164.1,164.19,95835.0,161.2853,161.5296,160.3958,160.4838,95835.0
2023-03-22 15:50:00,164.16,164.23,163.12,163.16,222195.0,160.4545,160.5229,159.4379,159.477,222195.0
2023-03-23 09:30:00,163.81,164.5,163.67,164.5,49341.0,160.1124,160.7868,159.9755,160.7868,49341.0
2023-03-23 09:40:00,164.47,165.3,164.44,165.3,39375.0,160.7575,161.5687,160.7281,161.5687,39375.0
2023-03-23 09:50:00,165.36,165.36,164.35,164.46,16567.0,161.6274,161.6274,160.6402,160.7477,16567.0
2023-03-23 10:00:00,164.56,164.88,164.22,164.22,24992.0,160.8454,161.1582,160.5131,160.5131,24992.0
2023-03-23 10:10:00,164.35,164.65,164.24,164.5,26311.0,160.6402,160.9334,160.5327,160.7868,26311.0
2023-03-23 10:20:00,164.5,164.59,164.16,164.2,25801.0,160.7868,160.8748,160.4545,160.4936,25801.0
2023-03-23 10:30:00,164.23,164.61,164.22,164.53,25541.0,160.5229,160.8943,160.5131,160.8161,25541.0
2023-03-23 10:40:00,164.53,165.08,164.49,164.97,19114.0,160.8161,161.3537,160.777,161.2462,19114.0
2023-03-23 10:50:00,164.98,165.43,164.97,165.21,20408.0,161.256,161.6958,161.2462,161.4808,20408.0
2023-03-23 11:00:00,165.29,165.86,165.25,165.55,62987.0,161.559,162.1161,161.5199,161.8131,62987.0
2023-03-23 11:10:00,165.54,165.67,165.03,165.03,15701.0,161.8033,161.9304,161.3048,161.3048,15701.0
2023-03-23 11:20:00,165.04,165.1,164.46,164.49,21309.0,161.3146,161.3732,160.7477,160.777,21309.0
2023-03-23 11:30:00,164.52,164.71,164.4,164.55,23909.0,160.8063,160.9921,160.689,160.8357,23909.0
2023-03-23 11:40:00,164.56,164.59,164.22,164.55,26784.0,160.8454,160.8748,160.5131,160.8357,26784.0
2023-03-23 11:50:00,164.56,164.76,164.47,164.48,8481.0,160.8454,161.0409,160.7575,160.7672,8481.0
2023-03-23 12:00:00,164.38,164.5,164.13,164.2,15193.0,160.6695,160.7868,160.4251,160.4936,15193.0
2023-03-23 12:10:00,164.16,164.16,163.58,163.6,16341.0,160.4545,160.4545,159.8876,159.9071,16341.0
2023-03-23 12:20:00,163.55,163.61,163.13,163.16,39923.0,159.8582,159.9169,159.4477,159.477,39923.0
2023-03-23 12:30:00,163.19,163.21,162.68,162.7,21519.0,159.5064,159.5259,159.0079,159.0274,21519.0
2023-03-23 12:40:00,162.7,162.78,162.53,162.66,14131.0,159.0274,159.1056,158.8613,158.9883,14131.0
2023-03-23 12:50:00,162.69,162.79,162.53,162.67,13216.0,159.0176,159.1154,158.8613,158.9981,13216.0
2023-03-23 13:00:00,162.61,162.67,162.44,162.47,20553.0,158.9395,158.9981,158.7733,158.8026,20553.0
2023-03-23 13:10:00,162.5,162.5,161.76,161.78,20393.0,158.8319,158.8319,158.1086,158.1282,20393.0
2023-03-23 13:20:00,161.77,161.95,161.26,161.47,36334.0,158.1184,158.2944,157.6199,157.8252,36334.0
2023-03-23 13:30:00,161.43,161.59,161.29,161.59,13349.0,157.7861,157.9425,157.6492,157.9425,13349.0
2023-03-23 13:40:00,161.67,161.81,161.17,161.24,16618.0,158.0207,158.1575,157.532,157.6004,16618.0
2023-03-23 13:50:00,161.24,161.38,161.1,161.27,12446.0,157.6004,157.7372,157.4635,157.6297,12446.0
2023-03-23 14:00:00,161.29,161.66,161.22,161.62,22762.0,157.6492,158.0109,157.5808,157.9718,22762.0
2023-03-23 14:10:00,161.62,161.63,161.27,161.38,14956.0,157.9718,157.9816,157.6297,157.7372,14956.0
2023-03-23 14:20:00,161.38,161.42,160.73,160.77,25929.0,157.7372,157.7763,157.1019,157.141,25929.0
2023-03-23 14:30:00,160.79,160.98,160.07,160.09,29638.0,157.1605,157.3462,156.4568,156.4763,29638.0
2023-03-23 14:40:00,160.12,160.18,159.21,159.52,25913.0,156.5057,156.5643,155.6162,155.9192,25913.0
2023-03-23 14:50:00,159.49,159.76,159.01,159.74,32392.0,155.8899,156.1538,155.4207,156.1342,32392.0
2023-03-23 15:00:00,159.76,160.62,159.48,159.98,63259.0,156.1538,156.9944,155.8801,156.3688,63259.0
2023-03-23 15:10:00,160.0,160.0,158.85,158.92,71023.0,156.3884,156.3884,155.2643,155.3327,71023.0
2023-03-23 15:20:00,158.96,159.45,158.5,159.12,69316.0,155.3718,155.8508,154.9222,155.5282,69316.0
2023-03-23 15:30:00,159.08,159.95,159.0,159.66,53626.0,155.4891,156.3395,155.4109,156.056,53626.0
2023-03-23 15:40:00,159.65,160.37,159.42,160.12,62207.0,156.0463,156.75,155.8215,156.5057,62207.0
2023-03-23 15:50:00,160.12,160.69,159.95,159.97,123900.0,156.5057,157.0628,156.3395,156.359,123900.0
2023-03-24 09:30:00,157.99,158.27,156.19,156.25,50540.0,154.4237,154.6974,152.6644,152.723,50540.0
2023-03-24 09:40:00,156.05,156.13,153.69,154.33,85834.0,152.5275,152.6057,150.2208,150.8464,85834.0
2023-03-24 09:50:00,154.27,155.97,154.26,155.83,69129.0,150.7877,152.4493,150.7779,152.3125,69129.0
2023-03-24 10:00:00,155.83,156.12,154.86,155.11,66392.0,152.3125,152.5959,151.3644,151.6087,66392.0
2023-03-24 10:10:00,155.15,156.03,155.02,155.16,42767.0,151.6478,152.508,151.5208,151.6576,42767.0
2023-03-24 10:20:00,155.26,156.27,155.03,156.13,40147.0,151.7554,152.7426,151.5306,152.6057,40147.0
2023-03-24 10:30:00,156.05,156.41,155.51,155.7,29416.0,152.5275,152.8794,151.9997,152.1854,29416.0
2023-03-24 10:40:00,155.67,155.67,154.7,154.87,33817.0,152.1561,152.1561,151.208,151.3742,33817.0
2023-03-24 10:50:00,154.85,155.3,154.74,155.04,41668.0,151.3546,151.7945,151.2471,151.5403,41668.0
2023-03-24 11:00:00,154.99,155.04,153.99,154.0,41392.0,151.4915,151.5403,150.514,150.5238,41392.0
2023-03-24 11:10:00,153.96,154.12,153.63,153.89,53392.0,150.4847,150.6411,150.1622,150.4163,53392.0
2023-03-24 11:20:00,153.94,154.16,153.72,153.97,35617.0,150.4652,150.6802,150.2501,150.4945,35617.0
2023-03-24 11:30:00,153.97,154.05,153.56,153.85,33743.0,150.4945,150.5727,150.0937,150.3772,33743.0
2023-03-24 11:40:00,153.84,154.89,153.75,154.53,35529.0,150.3674,151.3937,150.2794,151.0418,35529.0
2023-03-24 11:50:00,154.56,155.18,154.45,154.95,36214.0,151.0712,151.6772,150.9636,151.4524,36214.0
2023-03-24 12:00:00,154.99,155.43,154.67,154.69,76514.0,151.4915,151.9215,151.1787,151.1982,76514.0
2023-03-24 12:10:00,154.69,155.05,154.68,154.97,27001.0,151.1982,151.5501,151.1885,151.4719,27001.0
2023-03-24 12:20:00,155.04,155.53,155.04,155.38,19625.0,151.5403,152.0193,151.5403,151.8727,19625.0
2023-03-24 12:30:00,155.39,155.83,155.28,155.72,28156.0,151.8824,152.3125,151.7749,152.205,28156.0
2023-03-24 12:40:00,155.72,156.06,155.66,155.95,18024.0,152.205,152.5373,152.1463,152.4298,18024.0
2023-03-24 12:50:00,155.98,155.99,155.57,155.57,22814.0,152.4591,152.4689,152.0584,152.0584,22814.0
2023-03-24 13:00:00,155.66,155.8,155.45,155.53,16198.0,152.1463,152.2832,151.9411,152.0193,16198.0
2023-03-24 13:10:00,155.49,155.49,155.13,155.14,13230.0,151.9802,151.9802,151.6283,151.6381,13230.0
2023-03-24 13:20:00,155.15,155.76,155.15,155.61,23352.0,151.6478,152.2441,151.6478,152.0975,23352.0
2023-03-24 13:30:00,155.6,156.17,155.6,156.15,31644.0,152.0877,152.6448,152.0877,152.6253,31644.0
2023-03-24 13:40:00,156.15,156.15,155.88,155.89,34161.0,152.6253,152.6253,152.3614,152.3711,34161.0
2023-03-24 13:50:00,155.93,156.25,155.82,156.24,28204.0,152.4102,152.723,152.3027,152.7132,28204.0
2023-03-24 14:00:00,156.25,156.51,156.19,156.38,33049.0,152.723,152.9771,152.6644,152.8501,33049.0
2023-03-24 14:10:00,156.36,156.74,156.27,156.41,12395.0,152.8305,153.202,152.7426,152.8794,12395.0
2023-03-24 14:20:00,156.4,156.44,156.02,156.36,18570.0,152.8696,152.9087,152.4982,152.8305,18570.0
2023-03-24 14:30:00,156.38,156.88,156.37,156.72,19667.0,152.8501,153.3388,152.8403,153.1824,19667.0
2023-03-24 14:40:00,156.68,156.96,156.56,156.75,20471.0,153.1433,153.417,153.026,153.2117,20471.0
2023-03-24 14:50:00,156.72,156.79,156.48,156.61,13837.0,153.1824,153.2508,152.9478,153.0749,13837.0
2023-03-24 15:00:00,156.62,156.64,156.29,156.33,29929.0,153.0847,153.1042,152.7621,152.8012,29929.0
2023-03-24 15:10:00,156.32,156.78,156.32,156.78,16527.0,152.7914,153.2411,152.7914,153.2411,16527.0
2023-03-24 15:20:00,156.79,157.09,156.73,156.9,28996.0,153.2508,153.5441,153.1922,153.3583,28996.0
2023-03-24 15:30:00,156.92,157.02,156.63,156.7,52619.0,153.3779,153.4756,153.0944,153.1629,52619.0
2023-03-24 15:40:00,156.7,156.7,156.12,156.26,51995.0,153.1629,153.1629,152.5959,152.7328,51995.0
2023-03-24 15:50:00,156.22,156.59,155.96,156.56,132125.0,152.6937,153.0553,152.4396,153.026,132125.0
2023-03-27 09:30:00,158.15,158.84,157.08,157.16,69682.0,154.5801,155.2546,153.5343,153.6125,69682.0
2023-03-27 09:40:00,157.2,157.74,157.12,157.74,27478.0,153.6516,154.1794,153.5734,154.1794,27478.0
2023-03-27 09:50:00,157.56,157.72,156.58,156.94,28822.0,154.0034,154.1598,153.0456,153.3974,28822.0
2023-03-27 10:00:00,157.0,157.71,156.97,157.63,32983.0,153.4561,154.1501,153.4268,154.0719,32983.0
2023-03-27 10:10:00,157.67,157.89,157.21,157.4,13323.0,154.111,154.326,153.6613,153.8471,13323.0
2023-03-27 10:20:00,157.39,157.71,157.23,157.29,14114.0,153.8373,154.1501,153.6809,153.7395,14114.0
2023-03-27 10:30:00,157.25,157.25,156.71,156.79,24135.0,153.7004,153.7004,153.1726,153.2508,24135.0
2023-03-27 10:40:00,156.84,156.95,156.56,156.7,18516.0,153.2997,153.4072,153.026,153.1629,18516.0
2023-03-27 10:50:00,156.7,156.92,156.54,156.67,14384.0,153.1629,153.3779,153.0065,153.1335,14384.0
2023-03-27 11:00:00,156.63,156.67,156.05,156.39,18945.0,153.0944,153.1335,152.5275,152.8599,18945.0
2023-03-27 11:10:00,156.41,156.64,156.34,156.35,19860.0,152.8794,153.1042,152.811,152.8208,19860.0
2023-03-27 11:20:00,156.37,157.1,156.37,157.0,11144.0,152.8403,153.5538,152.8403,153.4561,11144.0
2023-03-27 11:30:00,156.99,157.36,156.99,157.36,10867.0,153.4463,153.808,153.4463,153.808,10867.0
2023-03-27 11:40:00,157.39,157.39,156.98,157.12,12420.0,153.8373,153.8373,153.4365,153.5734,12420.0
2023-03-27 11:50:00,157.06,157.12,156.56,156.88,12032.0,153.5147,153.5734,153.026,153.3388,12032.0
2023-03-27 12:00:00,156.9,157.15,156.82,156.82,8302.0,153.3583,153.6027,153.2801,153.2801,8302.0
2023-03-27 12:10:00,156.84,157.15,156.77,157.14,9197.0,153.2997,153.6027,153.2313,153.5929,9197.0
2023-03-27 12:20:00,157.17,157.24,157.08,157.16,13808.0,153.6222,153.6907,153.5343,153.6125,13808.0
2023-03-27 12:30:00,157.22,157.27,156.84,156.86,9639.0,153.6711,153.72,153.2997,153.3192,9639.0
2023-03-27 12:40:00,156.87,156.94,156.66,156.91,11494.0,153.329,153.3974,153.1238,153.3681,11494.0
2023-03-27 12:50:00,156.93,157.12,156.91,157.05,8818.0,153.3877,153.5734,153.3681,153.505,8818.0
2023-03-27 13:00:00,157.11,157.3,157.07,157.12,21539.0,153.5636,153.7493,153.5245,153.5734,21539.0
2023-03-27 13:10:00,157.07,157.26,157.03,157.25,10438.0,153.5245,153.7102,153.4854,153.7004,10438.0
2023-03-27 13:20:00,157.25,157.43,157.2,157.27,12632.0,153.7004,153.8764,153.6516,153.72,12632.0
2023-03-27 13:30:00,157.26,157.42,157.24,157.38,10288.0,153.7102,153.8666,153.6907,153.8275,10288.0
2023-03-27 13:40:00,157.41,157.8,157.38,157.73,11805.0,153.8568,154.238,153.8275,154.1696,11805.0
2023-03-27 13:50:00,157.71,157.75,157.43,157.46,11913.0,154.1501,154.1892,153.8764,153.9057,11913.0
2023-03-27 14:00:00,157.47,157.52,157.35,157.4,10248.0,153.9155,153.9643,153.7982,153.8471,10248.0
2023-03-27 14:10:00,157.4,157.6,157.4,157.59,9041.0,153.8471,154.0425,153.8471,154.0328,9041.0
2023-03-27 14:20:00,157.63,157.75,157.58,157.7,7972.0,154.0719,154.1892,154.023,154.1403,7972.0
2023-03-27 14:30:00,157.72,157.99,157.72,157.87,18360.0,154.1598,154.4237,154.1598,154.3064,18360.0
2023-03-27 14:40:00,157.84,157.85,157.61,157.64,13824.0,154.2771,154.2869,154.0523,154.0816,13824.0
2023-03-27 14:50:00,157.65,157.72,157.43,157.59,17154.0,154.0914,154.1598,153.8764,154.0328,17154.0
2023-03-27 15:00:00,157.61,157.74,157.44,157.55,18970.0,154.0523,154.1794,153.8862,153.9937,18970.0
2023-03-27 15:10:00,157.5,157.58,157.33,157.34,15436.0,153.9448,154.023,153.7786,153.7884,15436.0
2023-03-27 15:20:00,157.3,157.48,157.13,157.44,30149.0,153.7493,153.9253,153.5832,153.8862,30149.0
2023-03-27 15:30:00,157.41,157.46,157.01,157.05,27805.0,153.8568,153.9057,153.4659,153.505,27805.0
2023-03-27 15:40:00,157.05,157.32,156.83,156.88,32958.0,153.505,153.7689,153.2899,153.3388,32958.0
2023-03-27 15:50:00,156.84,156.96,156.48,156.58,134048.0,153.2997,153.417,152.9478,153.0456,134048.0
2023-03-28 09:30:00,156.03,156.78,155.8,156.77,27875.0,152.508,153.2411,152.2832,153.2313,27875.0
2023-03-28 09:40:00,156.77,157.06,156.48,156.58,21148.0,153.2313,153.5147,152.9478,153.0456,21148.0
2023-03-28 09:50:00,156.59,157.17,156.49,156.83,65496.0,153.0553,153.6222,152.9576,153.2899,65496.0
2023-03-28 10:00:00,156.83,157.36,156.5,157.36,15511.0,153.2899,153.808,152.9674,153.808,15511.0
2023-03-28 10:10:00,157.37,157.65,157.31,157.51,16443.0,153.8177,154.0914,153.7591,153.9546,16443.0
2023-03-28 10:20:00,157.54,157.6,157.38,157.5,15390.0,153.9839,154.0425,153.8275,153.9448,15390.0
2023-03-28 10:30:00,157.56,157.6,156.91,157.28,13983.0,154.0034,154.0425,153.3681,153.7298,13983.0
2023-03-28 10:40:00,157.27,157.58,157.26,157.55,11957.0,153.72,154.023,153.7102,153.9937,11957.0
2023-03-28 10:50:00,157.57,157.57,157.34,157.37,10944.0,154.0132,154.0132,153.7884,153.8177,10944.0
2023-03-28 11:00:00,157.38,157.73,157.38,157.62,17850.0,153.8275,154.1696,153.8275,154.0621,17850.0
2023-03-28 11:10:00,157.61,157.64,157.31,157.36,11165.0,154.0523,154.0816,153.7591,153.808,11165.0
2023-03-28 11:20:00,157.34,157.77,157.33,157.65,16940.0,153.7884,154.2087,153.7786,154.0914,16940.0
2023-03-28 11:30:00,157.61,157.69,157.43,157.56,10927.0,154.0523,154.1305,153.8764,154.0034,10927.0
2023-03-28 11:40:00,157.62,157.63,157.3,157.31,12776.0,154.0621,154.0719,153.7493,153.7591,12776.0
2023-03-28 11:50:00,157.33,157.69,157.3,157.62,9511.0,153.7786,154.1305,153.7493,154.0621,9511.0
2023-03-28 12:00:00,157.69,157.79,157.53,157.54,15867.0,154.1305,154.2283,153.9741,153.9839,15867.0
2023-03-28 12:10:00,157.5,157.74,157.39,157.46,15034.0,153.9448,154.1794,153.8373,153.9057,15034.0
2023-03-28 12:20:00,157.5,157.55,157.39,157.48,8128.0,153.9448,153.9937,153.8373,153.9253,8128.0
2023-03-28 12:30:00,157.46,157.52,157.34,157.5,10284.0,153.9057,153.9643,153.7884,153.9448,10284.0
2023-03-28 12:40:00,157.53,157.87,157.47,157.8,13185.0,153.9741,154.3064,153.9155,154.238,13185.0
2023-03-28 12:50:00,157.77,157.81,157.66,157.77,10294.0,154.2087,154.2478,154.1012,154.2087,10294.0
2023-03-28 13:00:00,157.77,157.78,157.46,157.54,14619.0,154.2087,154.2185,153.9057,153.9839,14619.0
2023-03-28 13:10:00,157.56,157.74,157.54,157.66,30068.0,154.0034,154.1794,153.9839,154.1012,30068.0
2023-03-28 13:20:00,157.64,157.75,157.55,157.72,20496.0,154.0816,154.1892,153.9937,154.1598,20496.0
2023-03-28 13:30:00,157.72,157.78,157.67,157.75,17329.0,154.1598,154.2185,154.111,154.1892,17329.0
2023-03-28 13:40:00,157.75,157.88,157.62,157.65,13779.0,154.1892,154.3162,154.0621,154.0914,13779.0
2023-03-28 13:50:00,157.64,157.8,157.52,157.69,10748.0,154.0816,154.238,153.9643,154.1305,10748.0
2023-03-28 14:00:00,157.69,158.02,157.66,158.02,16181.0,154.1305,154.4531,154.1012,154.4531,16181.0
2023-03-28 14:10:00,158.04,158.06,157.53,157.53,20294.0,154.4726,154.4922,153.9741,153.9741,20294.0
2023-03-28 14:20:00,157.57,157.67,157.27,157.41,11556.0,154.0132,154.111,153.72,153.8568,11556.0
2023-03-28 14:30:00,157.4,157.53,157.22,157.46,12420.0,153.8471,153.9741,153.6711,153.9057,12420.0
2023-03-28 14:40:00,157.45,157.68,157.41,157.63,17924.0,153.8959,154.1207,153.8568,154.0719,17924.0
2023-03-28 14:50:00,157.66,157.96,157.62,157.92,17471.0,154.1012,154.3944,154.0621,154.3553,17471.0
2023-03-28 15:00:00,157.95,158.24,157.95,158.21,18214.0,154.3846,154.6681,154.3846,154.6388,18214.0
2023-03-28 15:10:00,158.2,158.38,158.13,158.29,29490.0,154.629,154.8049,154.5606,154.717,29490.0
2023-03-28 15:20:00,158.27,158.41,158.12,158.21,32658.0,154.6974,154.8343,154.5508,154.6388,32658.0
2023-03-28 15:30:00,158.21,158.44,157.99,158.24,30574.0,154.6388,154.8636,154.4237,154.6681,30574.0
2023-03-28 15:40:00,158.26,158.27,157.96,158.05,33598.0,154.6876,154.6974,154.3944,154.4824,33598.0
2023-03-28 15:50:00,158.08,159.07,158.06,159.0,242919.0,154.5117,155.4794,154.4922,155.4109,242919.0
2023-03-29 09:30:00,160.46,160.93,160.15,160.88,34881.0,156.838,157.2974,156.535,157.2485,34881.0
2023-03-29 09:40:00,160.8,161.23,160.28,160.29,32152.0,157.1703,157.5906,156.662,156.6718,32152.0
2023-03-29 09:50:00,160.27,160.74,160.22,160.35,27462.0,156.6523,157.1117,156.6034,156.7305,27462.0
2023-03-29 10:00:00,160.31,161.24,160.3,161.17,26444.0,156.6914,157.6004,156.6816,157.532,26444.0
2023-03-29 10:10:00,161.15,161.24,160.87,160.98,23070.0,157.5124,157.6004,157.2387,157.3462,23070.0
2023-03-29 10:20:00,160.91,161.04,160.76,160.8,28863.0,157.2778,157.4049,157.1312,157.1703,28863.0
2023-03-29 10:30:00,160.85,161.22,160.81,160.98,14997.0,157.2192,157.5808,157.1801,157.3462,14997.0
2023-03-29 10:40:00,160.89,161.03,160.8,160.99,19588.0,157.2583,157.3951,157.1703,157.356,19588.0
2023-03-29 10:50:00,160.99,161.24,160.99,161.05,12948.0,157.356,157.6004,157.356,157.4147,12948.0
2023-03-29 11:00:00,161.1,161.36,161.09,161.33,12072.0,157.4635,157.7177,157.4538,157.6883,12072.0
2023-03-29 11:10:00,161.31,161.44,161.28,161.31,17522.0,157.6688,157.7959,157.6395,157.6688,17522.0
2023-03-29 11:20:00,161.34,161.71,161.34,161.66,12680.0,157.6981,158.0598,157.6981,158.0109,12680.0
2023-03-29 11:30:00,161.68,161.97,161.67,161.97,12240.0,158.0304,158.3139,158.0207,158.3139,12240.0
2023-03-29 11:40:00,161.95,162.28,161.94,162.2,11725.0,158.2944,158.6169,158.2846,158.5387,11725.0
2023-03-29 11:50:00,162.14,162.44,162.03,162.42,12700.0,158.4801,158.7733,158.3725,158.7537,12700.0
2023-03-29 12:00:00,162.38,162.44,162.18,162.24,18155.0,158.7146,158.7733,158.5192,158.5778,18155.0
2023-03-29 12:10:00,162.3,162.6,162.28,162.55,9363.0,158.6365,158.9297,158.6169,158.8808,9363.0
2023-03-29 12:20:00,162.51,162.54,162.37,162.4,14748.0,158.8417,158.871,158.7049,158.7342,14748.0
2023-03-29 12:30:00,162.4,162.54,162.28,162.3,12937.0,158.7342,158.871,158.6169,158.6365,12937.0
2023-03-29 12:40:00,162.28,162.32,162.12,162.13,7095.0,158.6169,158.656,158.4605,158.4703,7095.0
2023-03-29 12:50:00,162.09,162.11,161.86,161.89,8066.0,158.4312,158.4507,158.2064,158.2357,8066.0
2023-03-29 13:00:00,161.92,162.13,161.85,162.09,11691.0,158.265,158.4703,158.1966,158.4312,11691.0
2023-03-29 13:10:00,162.12,162.14,162.01,162.09,8397.0,158.4605,158.4801,158.353,158.4312,8397.0
2023-03-29 13:20:00,162.09,162.23,162.05,162.22,9688.0,158.4312,158.568,158.3921,158.5583,9688.0
2023-03-29 13:30:00,162.2,162.2,161.85,161.97,11340.0,158.5387,158.5387,158.1966,158.3139,11340.0
2023-03-29 13:40:00,162.03,162.15,161.94,162.08,6081.0,158.3725,158.4898,158.2846,158.4214,6081.0
2023-03-29 13:50:00,162.08,162.1,161.94,162.03,13372.0,158.4214,158.441,158.2846,158.3725,13372.0
2023-03-29 14:00:00,162.03,162.25,161.91,162.25,8641.0,158.3725,158.5876,158.2553,158.5876,8641.0
2023-03-29 14:10:00,162.2,162.35,162.11,162.15,8598.0,158.5387,158.6853,158.4507,158.4898,8598.0
2023-03-29 14:20:00,162.07,162.14,162.0,162.09,8966.0,158.4116,158.4801,158.3432,158.4312,8966.0
2023-03-29 14:30:00,162.07,162.15,161.93,162.01,17708.0,158.4116,158.4898,158.2748,158.353,17708.0
2023-03-29 14:40:00,161.97,162.33,161.92,162.33,11506.0,158.3139,158.6658,158.265,158.6658,11506.0
2023-03-29 14:50:00,162.3,162.39,162.02,162.33,17202.0,158.6365,158.7244,158.3628,158.6658,17202.0
2023-03-29 15:00:00,162.32,162.39,162.08,162.39,27508.0,158.656,158.7244,158.4214,158.7244,27508.0
2023-03-29 15:10:00,162.37,162.48,162.26,162.41,28551.0,158.7049,158.8124,158.5974,158.744,28551.0
2023-03-29 15:20:00,162.43,162.65,162.32,162.59,38850.0,158.7635,158.9786,158.656,158.9199,38850.0
2023-03-29 15:30:00,162.65,162.68,162.35,162.4,27339.0,158.9786,159.0079,158.6853,158.7342,27339.0
2023-03-29 15:40:00,162.36,162.66,162.27,162.63,23891.0,158.6951,158.9883,158.6071,158.959,23891.0
2023-03-29 15:50:00,162.62,162.62,162.0,162.14,119256.0,158.9492,158.9492,158.3432,158.4801,119256.0
2023-03-30 09:30:00,163.82,164.5,163.53,163.96,45903.0,160.1221,160.7868,159.8387,160.259,45903.0
2023-03-30 09:40:00,164.08,164.34,163.89,164.1,15662.0,160.3763,160.6304,160.1906,160.3958,15662.0
2023-03-30 09:50:00,164.15,164.16,163.68,164.08,12303.0,160.4447,160.4545,159.9853,160.3763,12303.0
2023-03-30 10:00:00,164.03,164.32,163.59,163.59,15204.0,160.3274,160.6109,159.8973,159.8973,15204.0
2023-03-30 10:10:00,163.62,163.67,163.19,163.55,10565.0,159.9267,159.9755,159.5064,159.8582,10565.0
2023-03-30 10:20:00,163.56,163.84,163.44,163.53,14765.0,159.868,160.1417,159.7507,159.8387,14765.0
2023-03-30 10:30:00,163.69,163.92,163.46,163.91,9166.0,159.9951,160.2199,159.7703,160.2101,9166.0
2023-03-30 10:40:00,163.9,164.1,163.81,163.86,12992.0,160.2003,160.3958,160.1124,160.1612,12992.0
2023-03-30 10:50:00,163.81,164.11,163.69,163.69,19299.0,160.1124,160.4056,159.9951,159.9951,19299.0
2023-03-30 11:00:00,163.72,163.85,163.62,163.72,10354.0,160.0244,160.1515,159.9267,160.0244,10354.0
2023-03-30 11:10:00,163.73,163.93,163.49,163.73,14948.0,160.0342,160.2297,159.7996,160.0342,14948.0
2023-03-30 11:20:00,163.66,163.75,163.57,163.7,7085.0,159.9658,160.0537,159.8778,160.0048,7085.0
2023-03-30 11:30:00,163.74,163.85,163.56,163.7,12314.0,160.0439,160.1515,159.868,160.0048,12314.0
2023-03-30 11:40:00,163.63,163.93,163.59,163.6,8736.0,159.9364,160.2297,159.8973,159.9071,8736.0
2023-03-30 11:50:00,163.6,163.85,163.6,163.76,9329.0,159.9071,160.1515,159.9071,160.0635,9329.0
2023-03-30 12:00:00,163.78,163.84,163.66,163.83,5072.0,160.083,160.1417,159.9658,160.1319,5072.0
2023-03-30 12:10:00,163.79,163.8,163.53,163.65,7957.0,160.0928,160.1026,159.8387,159.956,7957.0
2023-03-30 12:20:00,163.59,163.61,163.45,163.53,8544.0,159.8973,159.9169,159.7605,159.8387,8544.0
2023-03-30 12:30:00,163.52,163.53,163.09,163.1,7100.0,159.8289,159.8387,159.4086,159.4184,7100.0
2023-03-30 12:40:00,163.04,163.29,163.03,163.19,26282.0,159.3597,159.6041,159.35,159.5064,26282.0
2023-03-30 12:50:00,163.18,163.42,163.12,163.24,5400.0,159.4966,159.7312,159.4379,159.5552,5400.0
2023-03-30 13:00:00,163.28,163.45,163.2,163.41,4845.0,159.5943,159.7605,159.5161,159.7214,4845.0
2023-03-30 13:10:00,163.4,163.44,163.17,163.19,18035.0,159.7116,159.7507,159.4868,159.5064,18035.0
2023-03-30 13:20:00,163.24,163.34,163.07,163.12,9602.0,159.5552,159.653,159.3891,159.4379,9602.0
2023-03-30 13:30:00,163.13,163.16,162.72,162.72,8134.0,159.4477,159.477,159.047,159.047,8134.0
2023-03-30 13:40:00,162.66,162.66,162.42,162.53,10321.0,158.9883,158.9883,158.7537,158.8613,10321.0
2023-03-30 13:50:00,162.5,162.76,162.49,162.72,8260.0,158.8319,159.0861,158.8222,159.047,8260.0
2023-03-30 14:00:00,162.79,162.96,162.71,162.81,7660.0,159.1154,159.2816,159.0372,159.1349,7660.0
2023-03-30 14:10:00,162.8,162.99,162.79,162.8,8125.0,159.1252,159.3109,159.1154,159.1252,8125.0
2023-03-30 14:20:00,162.79,163.01,162.78,162.97,8630.0,159.1154,159.3304,159.1056,159.2913,8630.0
2023-03-30 14:30:00,162.98,163.14,162.87,162.87,10673.0,159.3011,159.4575,159.1936,159.1936,10673.0
2023-03-30 14:40:00,162.94,162.96,162.82,162.91,5016.0,159.262,159.2816,159.1447,159.2327,5016.0
2023-03-30 14:50:00,162.96,162.98,162.79,162.88,8149.0,159.2816,159.3011,159.1154,159.2034,8149.0
2023-03-30 15:00:00,162.89,163.1,162.78,162.86,12604.0,159.2131,159.4184,159.1056,159.1838,12604.0
2023-03-30 15:10:00,162.85,163.09,162.84,163.0,11174.0,159.174,159.4086,159.1643,159.3206,11174.0
2023-03-30 15:20:00,163.01,163.06,162.87,162.92,12112.0,159.3304,159.3793,159.1936,159.2425,12112.0
2023-03-30 15:30:00,162.92,162.96,162.71,162.78,21084.0,159.2425,159.2816,159.0372,159.1056,21084.0
2023-03-30 15:40:00,162.78,162.82,162.41,162.46,28496.0,159.1056,159.1447,158.744,158.7928,28496.0
2023-03-30 15:50:00,162.5,162.82,162.48,162.65,99974.0,158.8319,159.1447,158.8124,158.9786,99974.0
2023-03-31 09:30:00,164.29,165.44,164.29,165.09,36782.0,160.5815,161.7056,160.5815,161.3635,36782.0
2023-03-31 09:40:00,165.09,165.35,164.89,165.08,16343.0,161.3635,161.6176,161.168,161.3537,16343.0
2023-03-31 09:50:00,165.16,165.5,165.14,165.28,20243.0,161.4319,161.7642,161.4123,161.5492,20243.0
2023-03-31 10:00:00,165.34,165.68,165.24,165.5,25342.0,161.6078,161.9402,161.5101,161.7642,25342.0
2023-03-31 10:10:00,165.45,165.87,165.32,165.87,18514.0,161.7153,162.1259,161.5883,162.1259,18514.0
2023-03-31 10:20:00,165.78,165.95,165.46,165.81,9977.0,162.0379,162.2041,161.7251,162.0672,9977.0
2023-03-31 10:30:00,165.75,165.9,165.68,165.69,4551.0,162.0086,162.1552,161.9402,161.9499,4551.0
2023-03-31 10:40:00,165.75,165.87,165.65,165.87,9255.0,162.0086,162.1259,161.9108,162.1259,9255.0
2023-03-31 10:50:00,165.88,166.04,165.57,166.03,13086.0,162.1356,162.292,161.8326,162.2823,13086.0
2023-03-31 11:00:00,166.02,166.1,165.8,165.92,10886.0,162.2725,162.3507,162.0574,162.1747,10886.0
2023-03-31 11:10:00,165.91,166.23,165.91,166.12,12091.0,162.165,162.4777,162.165,162.3702,12091.0
2023-03-31 11:20:00,166.17,166.32,166.12,166.13,15351.0,162.4191,162.5657,162.3702,162.38,15351.0
2023-03-31 11:30:00,166.19,166.19,165.98,166.05,9115.0,162.4386,162.4386,162.2334,162.3018,9115.0
2023-03-31 11:40:00,166.03,166.5,166.02,166.48,25471.0,162.2823,162.7416,162.2725,162.7221,25471.0
2023-03-31 11:50:00,166.47,166.68,166.46,166.55,13143.0,162.7123,162.9176,162.7025,162.7905,13143.0
2023-03-31 12:00:00,166.5,166.66,166.4,166.5,6594.0,162.7416,162.898,162.6439,162.7416,6594.0
2023-03-31 12:10:00,166.55,166.6,166.31,166.5,12588.0,162.7905,162.8394,162.5559,162.7416,12588.0
2023-03-31 12:20:00,166.54,166.57,166.36,166.38,8157.0,162.7807,162.8101,162.6048,162.6244,8157.0
2023-03-31 12:30:00,166.42,166.49,166.11,166.11,6954.0,162.6635,162.7319,162.3604,162.3604,6954.0
2023-03-31 12:40:00,166.14,166.24,165.83,165.92,7654.0,162.3898,162.4875,162.0868,162.1747,7654.0
2023-03-31 12:50:00,165.95,165.97,165.83,165.96,4893.0,162.2041,162.2236,162.0868,162.2138,4893.0
2023-03-31 13:00:00,165.95,166.02,165.81,165.98,10071.0,162.2041,162.2725,162.0672,162.2334,10071.0
2023-03-31 13:10:00,165.94,165.94,165.68,165.85,11796.0,162.1943,162.1943,161.9402,162.1063,11796.0
2023-03-31 13:20:00,165.82,165.88,165.73,165.74,9093.0,162.077,162.1356,161.989,161.9988,9093.0
2023-03-31 13:30:00,165.74,165.74,165.56,165.69,6439.0,161.9988,161.9988,161.8229,161.9499,6439.0
2023-03-31 13:40:00,165.64,165.7,165.52,165.54,6467.0,161.9011,161.9597,161.7838,161.8033,6467.0
2023-03-31 13:50:00,165.53,165.85,165.5,165.84,6909.0,161.7935,162.1063,161.7642,162.0965,6909.0
2023-03-31 14:00:00,165.83,166.28,165.83,166.24,7426.0,162.0868,162.5266,162.0868,162.4875,7426.0
2023-03-31 14:10:00,166.27,166.45,166.26,166.38,7196.0,162.5168,162.6928,162.5071,162.6244,7196.0
2023-03-31 14:20:00,166.35,166.35,166.04,166.11,6282.0,162.595,162.595,162.292,162.3604,6282.0
2023-03-31 14:30:00,166.13,166.15,165.84,165.85,7039.0,162.38,162.3995,162.0965,162.1063,7039.0
2023-03-31 14:40:00,165.89,166.02,165.8,165.8,8056.0,162.1454,162.2725,162.0574,162.0574,8056.0
2023-03-31 14:50:00,165.78,165.96,165.74,165.96,7022.0,162.0379,162.2138,161.9988,162.2138,7022.0
2023-03-31 15:00:00,165.95,166.19,165.95,166.17,13008.0,162.2041,162.4386,162.2041,162.4191,13008.0
2023-03-31 15:10:00,166.16,166.19,165.84,165.86,17190.0,162.4093,162.4386,162.0965,162.1161,17190.0
2023-03-31 15:20:00,165.91,166.23,165.91,166.19,12541.0,162.165,162.4777,162.165,162.4386,12541.0
2023-03-31 15:30:00,166.19,166.31,165.83,165.85,17630.0,162.4386,162.5559,162.0868,162.1063,17630.0
2023-03-31 15:40:00,165.86,165.92,165.58,165.66,32236.0,162.1161,162.1747,161.8424,161.9206,32236.0
2023-03-31 15:50:00,165.8,166.25,165.6,166.06,120288.0,162.0574,162.4973,161.862,162.3116,120288.0
2023-04-03 09:30:00,165.42,166.04,165.16,165.8,30846.0,161.686,162.292,161.4319,162.0574,30846.0
2023-04-03 09:40:00,165.75,165.75,164.91,165.27,13929.0,162.0086,162.0086,161.1875,161.5394,13929.0
2023-04-03 09:50:00,165.42,165.43,164.69,164.7,11354.0,161.686,161.6958,160.9725,160.9823,11354.0
2023-04-03 10:00:00,164.75,165.21,164.6,164.9,25530.0,161.0311,161.4808,160.8845,161.1778,25530.0
2023-04-03 10:10:00,164.81,165.06,164.68,165.03,9386.0,161.0898,161.3341,160.9627,161.3048,9386.0
2023-04-03 10:20:00,165.02,165.45,165.02,165.31,13562.0,161.2951,161.7153,161.2951,161.5785,13562.0
2023-04-03 10:30:00,165.38,165.38,164.49,164.68,9732.0,161.6469,161.6469,160.777,160.9627,9732.0
2023-04-03 10:40:00,164.68,165.03,164.56,164.8,13497.0,160.9627,161.3048,160.8454,161.08,13497.0
2023-04-03 10:50:00,164.72,164.72,164.06,164.21,45267.0,161.0018,161.0018,160.3567,160.5033,45267.0
2023-04-03 11:00:00,164.13,164.33,163.97,164.0,44464.0,160.4251,160.6206,160.2688,160.2981,44464.0
2023-04-03 11:10:00,164.0,164.34,163.94,164.26,19104.0,160.2981,160.6304,160.2394,160.5522,19104.0
2023-04-03 11:20:00,164.27,164.34,164.14,164.31,11270.0,160.562,160.6304,160.4349,160.6011,11270.0
2023-04-03 11:30:00,164.34,164.64,164.32,164.64,16217.0,160.6304,160.9236,160.6109,160.9236,16217.0
2023-04-03 11:40:00,164.69,164.91,164.42,164.91,48207.0,160.9725,161.1875,160.7086,161.1875,48207.0
2023-04-03 11:50:00,164.94,164.99,164.6,164.64,61042.0,161.2169,161.2657,160.8845,160.9236,61042.0
2023-04-03 12:00:00,164.68,164.72,164.3,164.47,19342.0,160.9627,161.0018,160.5913,160.7575,19342.0
2023-04-03 12:10:00,164.52,164.82,164.5,164.7,20435.0,160.8063,161.0996,160.7868,160.9823,20435.0
2023-04-03 12:20:00,164.67,164.68,164.35,164.43,11222.0,160.953,160.9627,160.6402,160.7184,11222.0
2023-04-03 12:30:00,164.38,164.5,164.32,164.32,9909.0,160.6695,160.7868,160.6109,160.6109,9909.0
2023-04-03 12:40:00,164.32,164.37,164.09,164.15,7518.0,160.6109,160.6597,160.386,160.4447,7518.0
2023-04-03 12:50:00,164.11,164.22,163.94,164.01,9975.0,160.4056,160.5131,160.2394,160.3079,9975.0
2023-04-03 13:00:00,164.0,164.27,163.86,164.27,12231.0,160.2981,160.562,160.1612,160.562,12231.0
2023-04-03 13:10:00,164.27,164.46,164.25,164.33,11451.0,160.562,160.7477,160.5424,160.6206,11451.0
2023-04-03 13:20:00,164.34,164.44,164.0,164.03,13289.0,160.6304,160.7281,160.2981,160.3274,13289.0
2023-04-03 13:30:00,164.05,164.08,163.82,163.99,11039.0,160.3469,160.3763,160.1221,160.2883,11039.0
2023-04-03 13:40:00,164.01,164.01,163.67,163.8,7944.0,160.3079,160.3079,159.9755,160.1026,7944.0
2023-04-03 13:50:00,163.79,163.79,163.49,163.53,15504.0,160.0928,160.0928,159.7996,159.8387,15504.0
2023-04-03 14:00:00,163.54,163.72,163.52,163.57,16272.0,159.8485,160.0244,159.8289,159.8778,16272.0
2023-04-03 14:10:00,163.53,163.69,163.47,163.55,11690.0,159.8387,159.9951,159.78,159.8582,11690.0
2023-04-03 14:20:00,163.55,163.55,163.32,163.44,10208.0,159.8582,159.8582,159.6334,159.7507,10208.0
2023-04-03 14:30:00,163.47,163.9,163.47,163.9,16530.0,159.78,160.2003,159.78,160.2003,16530.0
2023-04-03 14:40:00,163.9,163.96,163.7,163.78,10069.0,160.2003,160.259,160.0048,160.083,10069.0
2023-04-03 14:50:00,163.78,163.92,163.78,163.88,11194.0,160.083,160.2199,160.083,160.1808,11194.0
2023-04-03 15:00:00,163.89,164.05,163.82,163.89,9993.0,160.1906,160.3469,160.1221,160.1906,9993.0
2023-04-03 15:10:00,163.91,163.92,163.66,163.74,12218.0,160.2101,160.2199,159.9658,160.0439,12218.0
2023-04-03 15:20:00,163.74,164.02,163.71,164.02,15072.0,160.0439,160.3176,160.0146,160.3176,15072.0
2023-04-03 15:30:00,164.01,164.32,163.98,164.22,20072.0,160.3079,160.6109,160.2785,160.5131,20072.0
2023-04-03 15:40:00,164.22,164.3,164.01,164.27,30841.0,160.5131,160.5913,160.3079,160.562,30841.0
2023-04-03 15:50:00,164.26,164.66,164.05,164.44,75969.0,160.5522,160.9432,160.3469,160.7281,75969.0
2023-04-04 09:30:00,165.0,165.39,164.6,164.89,29950.0,161.2755,161.6567,160.8845,161.168,29950.0
2023-04-04 09:40:00,164.82,164.95,164.42,164.8,25813.0,161.0996,161.2266,160.7086,161.08,25813.0
2023-04-04 09:50:00,164.79,164.79,164.28,164.74,8203.0,161.0702,161.0702,160.5718,161.0214,8203.0
2023-04-04 10:00:00,164.81,165.13,164.66,164.66,8448.0,161.0898,161.4026,160.9432,160.9432,8448.0
2023-04-04 10:10:00,164.44,164.47,164.04,164.04,7903.0,160.7281,160.7575,160.3372,160.3372,7903.0
2023-04-04 10:20:00,163.98,164.33,163.87,164.27,7574.0,160.2785,160.6206,160.171,160.562,7574.0
2023-04-04 10:30:00,164.32,164.57,164.16,164.17,15158.0,160.6109,160.8552,160.4545,160.4642,15158.0
2023-04-04 10:40:00,164.09,164.09,163.51,163.67,8433.0,160.386,160.386,159.8191,159.9755,8433.0
2023-04-04 10:50:00,163.67,164.17,163.62,163.84,14009.0,159.9755,160.4642,159.9267,160.1417,14009.0
2023-04-04 11:00:00,163.84,164.19,163.76,164.19,9790.0,160.1417,160.4838,160.0635,160.4838,9790.0
2023-04-04 11:10:00,164.25,164.25,163.65,163.77,10686.0,160.5424,160.5424,159.956,160.0733,10686.0
2023-04-04 11:20:00,163.82,164.01,163.74,164.01,6320.0,160.1221,160.3079,160.0439,160.3079,6320.0
2023-04-04 11:30:00,164.0,164.05,163.77,163.77,9649.0,160.2981,160.3469,160.0733,160.0733,9649.0
2023-04-04 11:40:00,163.67,163.91,163.59,163.86,10266.0,159.9755,160.2101,159.8973,160.1612,10266.0
2023-04-04 11:50:00,163.84,164.01,163.79,163.9,9182.0,160.1417,160.3079,160.0928,160.2003,9182.0
2023-04-04 12:00:00,163.96,164.14,163.77,163.77,9879.0,160.259,160.4349,160.0733,160.0733,9879.0
2023-04-04 12:10:00,163.86,164.08,163.84,163.89,4157.0,160.1612,160.3763,160.1417,160.1906,4157.0
2023-04-04 12:20:00,163.9,164.56,163.9,164.54,10864.0,160.2003,160.8454,160.2003,160.8259,10864.0
2023-04-04 12:30:00,164.59,164.59,164.27,164.4,6184.0,160.8748,160.8748,160.562,160.689,6184.0
2023-04-04 12:40:00,164.42,164.63,164.38,164.47,9879.0,160.7086,160.9139,160.6695,160.7575,9879.0
2023-04-04 12:50:00,164.44,164.45,164.23,164.29,5631.0,160.7281,160.7379,160.5229,160.5815,5631.0
2023-04-04 13:00:00,164.28,164.76,164.26,164.76,5823.0,160.5718,161.0409,160.5522,161.0409,5823.0
2023-04-04 13:10:00,164.63,164.81,164.51,164.76,14112.0,160.9139,161.0898,160.7966,161.0409,14112.0
2023-04-04 13:20:00,164.74,164.84,164.63,164.72,6134.0,161.0214,161.1191,160.9139,161.0018,6134.0
2023-04-04 13:30:00,164.77,165.03,164.77,164.97,8689.0,161.0507,161.3048,161.0507,161.2462,8689.0
2023-04-04 13:40:00,165.02,165.04,164.7,164.81,5771.0,161.2951,161.3146,160.9823,161.0898,5771.0
2023-04-04 13:50:00,164.79,164.81,164.58,164.66,5035.0,161.0702,161.0898,160.865,160.9432,5035.0
2023-04-04 14:00:00,164.62,164.67,164.5,164.52,7324.0,160.9041,160.953,160.7868,160.8063,7324.0
2023-04-04 14:10:00,164.56,164.65,164.32,164.32,19769.0,160.8454,160.9334,160.6109,160.6109,19769.0
2023-04-04 14:20:00,164.29,164.33,164.02,164.03,6755.0,160.5815,160.6206,160.3176,160.3274,6755.0
2023-04-04 14:30:00,164.01,164.34,164.01,164.31,6291.0,160.3079,160.6304,160.3079,160.6011,6291.0
2023-04-04 14:40:00,164.36,164.59,164.36,164.55,4008.0,160.65,160.8748,160.65,160.8357,4008.0
2023-04-04 14:50:00,164.6,164.71,164.5,164.59,9647.0,160.8845,160.9921,160.7868,160.8748,9647.0
2023-04-04 15:00:00,164.56,164.85,164.5,164.68,7887.0,160.8454,161.1289,160.7868,160.9627,7887.0
2023-04-04 15:10:00,164.67,164.71,164.51,164.7,9702.0,160.953,160.9921,160.7966,160.9823,9702.0
2023-04-04 15:20:00,164.66,164.72,164.08,164.29,21910.0,160.9432,161.0018,160.3763,160.5815,21910.0
2023-04-04 15:30:00,164.29,164.43,163.96,164.14,21200.0,160.5815,160.7184,160.259,160.4349,21200.0
2023-04-04 15:40:00,164.14,164.2,163.95,164.1,43453.0,160.4349,160.4936,160.2492,160.3958,43453.0
2023-04-04 15:50:00,164.15,164.4,164.11,164.38,81870.0,160.4447,160.689,160.4056,160.6695,81870.0
2023-04-05 09:30:00,163.94,163.94,163.26,163.3,18413.0,160.2394,160.2394,159.5748,159.6139,18413.0
2023-04-05 09:40:00,163.35,163.56,162.87,163.56,13586.0,159.6627,159.868,159.1936,159.868,13586.0
2023-04-05 09:50:00,163.58,163.79,163.28,163.28,11054.0,159.8876,160.0928,159.5943,159.5943,11054.0
2023-04-05 10:00:00,163.13,163.37,162.5,162.68,13483.0,159.4477,159.6823,158.8319,159.0079,13483.0
2023-04-05 10:10:00,162.68,162.76,162.43,162.68,11341.0,159.0079,159.0861,158.7635,159.0079,11341.0
2023-04-05 10:20:00,162.67,163.48,162.67,163.0,5700.0,158.9981,159.7898,158.9981,159.3206,5700.0
2023-04-05 10:30:00,163.02,163.26,162.88,162.97,17138.0,159.3402,159.5748,159.2034,159.2913,17138.0
2023-04-05 10:40:00,162.94,162.94,162.47,162.52,23679.0,159.262,159.262,158.8026,158.8515,23679.0
2023-04-05 10:50:00,162.56,162.57,162.21,162.21,13084.0,158.8906,158.9004,158.5485,158.5485,13084.0
2023-04-05 11:00:00,162.24,162.52,162.14,162.39,13117.0,158.5778,158.8515,158.4801,158.7244,13117.0
2023-04-05 11:10:00,162.38,162.52,162.15,162.15,15891.0,158.7146,158.8515,158.4898,158.4898,15891.0
2023-04-05 11:20:00,162.11,162.31,162.08,162.21,6786.0,158.4507,158.6462,158.4214,158.5485,6786.0
2023-04-05 11:30:00,162.16,162.73,162.13,162.57,11581.0,158.4996,159.0567,158.4703,158.9004,11581.0
2023-04-05 11:40:00,162.59,162.8,162.47,162.67,14826.0,158.9199,159.1252,158.8026,158.9981,14826.0
2023-04-05 11:50:00,162.68,162.99,162.64,162.93,8376.0,159.0079,159.3109,158.9688,159.2522,8376.0
2023-04-05 12:00:00,162.92,162.96,162.54,162.56,12832.0,159.2425,159.2816,158.871,158.8906,12832.0
2023-04-05 12:10:00,162.61,162.81,162.38,162.59,13004.0,158.9395,159.1349,158.7146,158.9199,13004.0
2023-04-05 12:20:00,162.62,162.72,162.31,162.45,8227.0,158.9492,159.047,158.6462,158.7831,8227.0
2023-04-05 12:30:00,162.39,162.57,162.24,162.38,9434.0,158.7244,158.9004,158.5778,158.7146,9434.0
2023-04-05 12:40:00,162.27,162.55,162.26,162.41,5842.0,158.6071,158.8808,158.5974,158.744,5842.0
2023-04-05 12:50:00,162.38,162.59,162.38,162.56,6476.0,158.7146,158.9199,158.7146,158.8906,6476.0
2023-04-05 13:00:00,162.56,162.89,162.47,162.78,6863.0,158.8906,159.2131,158.8026,159.1056,6863.0
2023-04-05 13:10:00,162.77,163.08,162.77,163.01,5466.0,159.0958,159.3988,159.0958,159.3304,5466.0
2023-04-05 13:20:00,162.99,163.21,162.91,163.09,7533.0,159.3109,159.5259,159.2327,159.4086,7533.0
2023-04-05 13:30:00,163.12,163.2,162.97,163.15,4486.0,159.4379,159.5161,159.2913,159.4673,4486.0
2023-04-05 13:40:00,163.1,163.16,162.73,162.73,6245.0,159.4184,159.477,159.0567,159.0567,6245.0
2023-04-05 13:50:00,162.78,163.04,162.77,162.99,7509.0,159.1056,159.3597,159.0958,159.3109,7509.0
2023-04-05 14:00:00,162.98,163.25,162.98,163.12,6635.0,159.3011,159.565,159.3011,159.4379,6635.0
2023-04-05 14:10:00,163.04,163.07,162.76,162.92,16238.0,159.3597,159.3891,159.0861,159.2425,16238.0
2023-04-05 14:20:00,162.96,162.96,162.7,162.74,8063.0,159.2816,159.2816,159.0274,159.0665,8063.0
2023-04-05 14:30:00,162.75,162.85,162.65,162.76,19551.0,159.0763,159.174,158.9786,159.0861,19551.0
2023-04-05 14:40:00,162.81,162.92,162.65,162.85,12164.0,159.1349,159.2425,158.9786,159.174,12164.0
2023-04-05 14:50:00,162.82,162.9,162.75,162.89,5913.0,159.1447,159.2229,159.0763,159.2131,5913.0
2023-04-05 15:00:00,162.8,162.92,162.66,162.72,9542.0,159.1252,159.2425,158.9883,159.047,9542.0
2023-04-05 15:10:00,162.75,162.76,162.65,162.67,10647.0,159.0763,159.0861,158.9786,158.9981,10647.0
2023-04-05 15:20:00,162.69,162.83,162.6,162.82,16027.0,159.0176,159.1545,158.9297,159.1447,16027.0
2023-04-05 15:30:00,162.86,163.15,162.8,162.96,64478.0,159.1838,159.4673,159.1252,159.2816,64478.0
2023-04-05 15:40:00,162.89,162.94,162.77,162.85,43725.0,159.2131,159.262,159.0958,159.174,43725.0
2023-04-05 15:50:00,162.86,162.95,162.54,162.57,117632.0,159.1838,159.2718,158.871,158.9004,117632.0
2023-04-06 09:30:00,163.0,163.59,162.03,162.77,45109.0,159.3206,159.8973,158.3725,159.0958,45109.0
2023-04-06 09:40:00,162.72,162.85,162.21,162.53,27301.0,159.047,159.174,158.5485,158.8613,27301.0
2023-04-06 09:50:00,162.78,162.99,162.43,162.43,11038.0,159.1056,159.3109,158.7635,158.7635,11038.0
2023-04-06 10:00:00,162.43,162.82,162.28,162.34,12518.0,158.7635,159.1447,158.6169,158.6755,12518.0
2023-04-06 10:10:00,162.39,162.79,162.31,162.42,16706.0,158.7244,159.1154,158.6462,158.7537,16706.0
2023-04-06 10:20:00,162.38,162.44,161.97,162.08,15017.0,158.7146,158.7733,158.3139,158.4214,15017.0
2023-04-06 10:30:00,162.11,162.42,161.64,161.71,11147.0,158.4507,158.7537,157.9913,158.0598,11147.0
2023-04-06 10:40:00,161.79,161.8,161.39,161.45,21555.0,158.138,158.1477,157.747,157.8056,21555.0
2023-04-06 10:50:00,161.42,161.68,161.38,161.56,9322.0,157.7763,158.0304,157.7372,157.9132,9322.0
2023-04-06 11:00:00,161.56,161.87,161.46,161.66,12960.0,157.9132,158.2162,157.8154,158.0109,12960.0
2023-04-06 11:10:00,161.64,161.74,161.51,161.74,15481.0,157.9913,158.0891,157.8643,158.0891,15481.0
2023-04-06 11:20:00,161.75,161.9,161.6,161.8,5308.0,158.0989,158.2455,157.9523,158.1477,5308.0
2023-04-06 11:30:00,161.73,162.07,161.68,161.93,9811.0,158.0793,158.4116,158.0304,158.2748,9811.0
2023-04-06 11:40:00,161.96,162.19,161.92,162.05,13417.0,158.3041,158.5289,158.265,158.3921,13417.0
2023-04-06 11:50:00,161.99,162.2,161.99,162.12,10383.0,158.3334,158.5387,158.3334,158.4605,10383.0
2023-04-06 12:00:00,162.14,162.57,162.13,162.53,15567.0,158.4801,158.9004,158.4703,158.8613,15567.0
2023-04-06 12:10:00,162.51,162.56,162.39,162.44,9084.0,158.8417,158.8906,158.7244,158.7733,9084.0
2023-04-06 12:20:00,162.41,162.62,162.41,162.62,6504.0,158.744,158.9492,158.744,158.9492,6504.0
2023-04-06 12:30:00,162.65,163.16,162.65,163.15,3771.0,158.9786,159.477,158.9786,159.4673,3771.0
2023-04-06 12:40:00,163.18,163.47,163.16,163.16,15469.0,159.4966,159.78,159.477,159.477,15469.0
2023-04-06 12:50:00,163.16,163.23,162.97,163.08,6733.0,159.477,159.5455,159.2913,159.3988,6733.0
2023-04-06 13:00:00,163.09,163.21,163.05,163.19,7160.0,159.4086,159.5259,159.3695,159.5064,7160.0
2023-04-06 13:10:00,163.15,163.27,163.12,163.17,6095.0,159.4673,159.5846,159.4379,159.4868,6095.0
2023-04-06 13:20:00,163.18,163.25,162.98,163.03,4514.0,159.4966,159.565,159.3011,159.35,4514.0
2023-04-06 13:30:00,163.08,163.18,162.9,163.09,8242.0,159.3988,159.4966,159.2229,159.4086,8242.0
2023-04-06 13:40:00,163.08,163.08,162.96,163.0,4530.0,159.3988,159.3988,159.2816,159.3206,4530.0
2023-04-06 13:50:00,163.0,163.0,162.69,162.81,7878.0,159.3206,159.3206,159.0176,159.1349,7878.0
2023-04-06 14:00:00,162.81,162.89,162.67,162.88,10032.0,159.1349,159.2131,158.9981,159.2034,10032.0
2023-04-06 14:10:00,162.93,163.05,162.88,163.03,6448.0,159.2522,159.3695,159.2034,159.35,6448.0
2023-04-06 14:20:00,163.06,163.28,163.03,163.25,7296.0,159.3793,159.5943,159.35,159.565,7296.0
2023-04-06 14:30:00,163.27,163.45,163.26,163.34,12151.0,159.5846,159.7605,159.5748,159.653,12151.0
2023-04-06 14:40:00,163.38,163.48,163.37,163.39,6021.0,159.6921,159.7898,159.6823,159.7018,6021.0
2023-04-06 14:50:00,163.38,163.41,163.08,163.12,8891.0,159.6921,159.7214,159.3988,159.4379,8891.0
2023-04-06 15:00:00,163.13,163.25,163.1,163.12,7271.0,159.4477,159.565,159.4184,159.4379,7271.0
2023-04-06 15:10:00,163.11,163.12,162.77,162.79,16678.0,159.4282,159.4379,159.0958,159.1154,16678.0
2023-04-06 15:20:00,162.73,162.84,162.69,162.81,8717.0,159.0567,159.1643,159.0176,159.1349,8717.0
2023-04-06 15:30:00,162.84,162.98,162.84,162.93,13078.0,159.1643,159.3011,159.1643,159.2522,13078.0
2023-04-06 15:40:00,162.89,163.18,162.82,163.13,12002.0,159.2131,159.4966,159.1447,159.4477,12002.0
2023-04-06 15:50:00,163.19,163.23,162.82,163.04,60886.0,159.5064,159.5455,159.1447,159.3597,60886.0
2023-04-10 09:30:00,162.23,163.37,162.23,162.93,29947.0,158.568,159.6823,158.568,159.2522,29947.0
2023-04-10 09:40:00,163.1,165.17,163.04,164.99,40621.0,159.4184,161.4417,159.3597,161.2657,40621.0
2023-04-10 09:50:00,164.89,165.37,164.58,164.69,35424.0,161.168,161.6372,160.865,160.9725,35424.0
2023-04-10 10:00:00,164.61,164.9,164.25,164.63,36390.0,160.8943,161.1778,160.5424,160.9139,36390.0
2023-04-10 10:10:00,164.59,164.73,164.31,164.38,20765.0,160.8748,161.0116,160.6011,160.6695,20765.0
2023-04-10 10:20:00,164.43,164.44,163.89,164.04,16758.0,160.7184,160.7281,160.1906,160.3372,16758.0
2023-04-10 10:30:00,164.09,164.32,164.09,164.16,13560.0,160.386,160.6109,160.386,160.4545,13560.0
2023-04-10 10:40:00,164.14,164.27,163.84,164.06,29897.0,160.4349,160.562,160.1417,160.3567,29897.0
2023-04-10 10:50:00,164.09,164.1,163.44,163.45,17124.0,160.386,160.3958,159.7507,159.7605,17124.0
2023-04-10 11:00:00,163.49,163.73,163.41,163.41,9141.0,159.7996,160.0342,159.7214,159.7214,9141.0
2023-04-10 11:10:00,163.54,163.62,163.38,163.47,4220.0,159.8485,159.9267,159.6921,159.78,4220.0
2023-04-10 11:20:00,163.44,163.51,163.3,163.41,5744.0,159.7507,159.8191,159.6139,159.7214,5744.0
2023-04-10 11:30:00,163.41,163.48,163.22,163.31,7448.0,159.7214,159.7898,159.5357,159.6237,7448.0
2023-04-10 11:40:00,163.34,163.35,162.96,163.11,6062.0,159.653,159.6627,159.2816,159.4282,6062.0
2023-04-10 11:50:00,163.14,163.14,162.79,162.79,7445.0,159.4575,159.4575,159.1154,159.1154,7445.0
2023-04-10 12:00:00,162.77,162.78,162.43,162.55,9829.0,159.0958,159.1056,158.7635,158.8808,9829.0
2023-04-10 12:10:00,162.6,162.66,162.43,162.57,8686.0,158.9297,158.9883,158.7635,158.9004,8686.0
2023-04-10 12:20:00,162.61,162.93,162.61,162.91,7715.0,158.9395,159.2522,158.9395,159.2327,7715.0
2023-04-10 12:30:00,162.88,163.36,162.88,163.27,9157.0,159.2034,159.6725,159.2034,159.5846,9157.0
2023-04-10 12:40:00,163.24,163.45,163.16,163.41,9971.0,159.5552,159.7605,159.477,159.7214,9971.0
2023-04-10 12:50:00,163.43,163.5,163.14,163.21,8276.0,159.7409,159.8094,159.4575,159.5259,8276.0
2023-04-10 13:00:00,163.24,163.42,163.15,163.4,4633.0,159.5552,159.7312,159.4673,159.7116,4633.0
2023-04-10 13:10:00,163.42,163.44,163.26,163.38,5519.0,159.7312,159.7507,159.5748,159.6921,5519.0
2023-04-10 13:20:00,163.35,163.36,163.22,163.31,6234.0,159.6627,159.6725,159.5357,159.6237,6234.0
2023-04-10 13:30:00,163.36,163.37,163.12,163.16,8821.0,159.6725,159.6823,159.4379,159.477,8821.0
2023-04-10 13:40:00,163.15,163.26,162.98,163.2,5113.0,159.4673,159.5748,159.3011,159.5161,5113.0
2023-04-10 13:50:00,163.2,163.2,162.87,162.98,5722.0,159.5161,159.5161,159.1936,159.3011,5722.0
2023-04-10 14:00:00,163.0,163.18,162.97,163.07,5711.0,159.3206,159.4966,159.2913,159.3891,5711.0
2023-04-10 14:10:00,163.05,163.27,163.04,163.22,6110.0,159.3695,159.5846,159.3597,159.5357,6110.0
2023-04-10 14:20:00,163.24,163.38,163.22,163.28,9232.0,159.5552,159.6921,159.5357,159.5943,9232.0
2023-04-10 14:30:00,163.27,163.37,163.2,163.35,8412.0,159.5846,159.6823,159.5161,159.6627,8412.0
2023-04-10 14:40:00,163.34,163.35,163.23,163.3,8419.0,159.653,159.6627,159.5455,159.6139,8419.0
2023-04-10 14:50:00,163.31,163.53,163.31,163.52,9716.0,159.6237,159.8387,159.6237,159.8289,9716.0
2023-04-10 15:00:00,163.59,163.65,163.43,163.57,9304.0,159.8973,159.956,159.7409,159.8778,9304.0
2023-04-10 15:10:00,163.57,163.59,163.29,163.4,8903.0,159.8778,159.8973,159.6041,159.7116,8903.0
2023-04-10 15:20:00,163.44,163.45,163.3,163.32,24770.0,159.7507,159.7605,159.6139,159.6334,24770.0
2023-04-10 15:30:00,163.35,163.38,162.99,163.05,22683.0,159.6627,159.6921,159.3109,159.3695,22683.0
2023-04-10 15:40:00,163.05,163.09,162.8,162.85,35347.0,159.3695,159.4086,159.1252,159.174,35347.0
2023-04-10 15:50:00,162.79,162.85,162.57,162.85,88373.0,159.1154,159.174,158.9004,159.174,88373.0
2023-04-11 09:30:00,163.45,163.76,163.21,163.76,29306.0,159.7605,160.0635,159.5259,160.0635,29306.0
2023-04-11 09:40:00,163.64,163.79,163.32,163.46,12692.0,159.9462,160.0928,159.6334,159.7703,12692.0
2023-04-11 09:50:00,163.43,163.63,162.99,163.39,11173.0,159.7409,159.9364,159.3109,159.7018,11173.0
2023-04-11 10:00:00,163.32,163.85,163.32,163.68,11018.0,159.6334,160.1515,159.6334,159.9853,11018.0
2023-04-11 10:10:00,163.64,163.64,163.26,163.42,11337.0,159.9462,159.9462,159.5748,159.7312,11337.0
2023-04-11 10:20:00,163.43,163.8,163.34,163.64,9026.0,159.7409,160.1026,159.653,159.9462,9026.0
2023-04-11 10:30:00,163.67,163.72,163.24,163.35,6931.0,159.9755,160.0244,159.5552,159.6627,6931.0
2023-04-11 10:40:00,163.41,163.64,163.36,163.64,6906.0,159.7214,159.9462,159.6725,159.9462,6906.0
2023-04-11 10:50:00,163.64,163.85,163.33,163.47,8523.0,159.9462,160.1515,159.6432,159.78,8523.0
2023-04-11 11:00:00,163.51,163.87,163.51,163.69,15995.0,159.8191,160.171,159.8191,159.9951,15995.0
2023-04-11 11:10:00,163.61,164.0,163.58,164.0,10396.0,159.9169,160.2981,159.8876,160.2981,10396.0
2023-04-11 11:20:00,164.01,164.11,163.82,163.9,5815.0,160.3079,160.4056,160.1221,160.2003,5815.0
2023-04-11 11:30:00,163.9,163.91,163.7,163.88,4576.0,160.2003,160.2101,160.0048,160.1808,4576.0
2023-04-11 11:40:00,163.91,164.07,163.87,164.05,9473.0,160.2101,160.3665,160.171,160.3469,9473.0
2023-04-11 11:50:00,164.05,164.17,164.01,164.12,12682.0,160.3469,160.4642,160.3079,160.4154,12682.0
2023-04-11 12:00:00,164.15,164.43,164.15,164.29,17414.0,160.4447,160.7184,160.4447,160.5815,17414.0
2023-04-11 12:10:00,164.34,164.56,164.33,164.47,14330.0,160.6304,160.8454,160.6206,160.7575,14330.0
2023-04-11 12:20:00,164.48,164.53,164.26,164.46,13139.0,160.7672,160.8161,160.5522,160.7477,13139.0
2023-04-11 12:30:00,164.46,164.5,164.1,164.18,12652.0,160.7477,160.7868,160.3958,160.474,12652.0
2023-04-11 12:40:00,164.18,164.23,164.05,164.12,8630.0,160.474,160.5229,160.3469,160.4154,8630.0
2023-04-11 12:50:00,164.12,164.23,164.06,164.06,9413.0,160.4154,160.5229,160.3567,160.3567,9413.0
2023-04-11 13:00:00,164.06,164.19,163.98,164.15,7689.0,160.3567,160.4838,160.2785,160.4447,7689.0
2023-04-11 13:10:00,164.15,164.15,163.93,164.03,5348.0,160.4447,160.4447,160.2297,160.3274,5348.0
2023-04-11 13:20:00,164.08,164.12,163.99,164.02,5871.0,160.3763,160.4154,160.2883,160.3176,5871.0
2023-04-11 13:30:00,164.04,164.09,163.98,164.06,6889.0,160.3372,160.386,160.2785,160.3567,6889.0
2023-04-11 13:40:00,164.03,164.27,164.02,164.27,4761.0,160.3274,160.562,160.3176,160.562,4761.0
2023-04-11 13:50:00,164.24,164.27,164.0,164.14,5979.0,160.5327,160.562,160.2981,160.4349,5979.0
2023-04-11 14:00:00,164.16,164.19,163.98,164.0,4740.0,160.4545,160.4838,160.2785,160.2981,4740.0
2023-04-11 14:10:00,164.01,164.19,163.98,164.19,7605.0,160.3079,160.4838,160.2785,160.4838,7605.0
2023-04-11 14:20:00,164.17,164.25,164.15,164.23,7381.0,160.4642,160.5424,160.4447,160.5229,7381.0
2023-04-11 14:30:00,164.26,164.44,164.23,164.41,8408.0,160.5522,160.7281,160.5229,160.6988,8408.0
2023-04-11 14:40:00,164.41,164.46,164.26,164.26,14102.0,160.6988,160.7477,160.5522,160.5522,14102.0
2023-04-11 14:50:00,164.23,164.54,164.23,164.54,9848.0,160.5229,160.8259,160.5229,160.8259,9848.0
2023-04-11 15:00:00,164.53,164.54,164.33,164.33,8835.0,160.8161,160.8259,160.6206,160.6206,8835.0
2023-04-11 15:10:00,164.33,164.66,164.33,164.65,13600.0,160.6206,160.9432,160.6206,160.9334,13600.0
2023-04-11 15:20:00,164.68,164.73,164.41,164.56,13896.0,160.9627,161.0116,160.6988,160.8454,13896.0
2023-04-11 15:30:00,164.54,164.61,164.37,164.45,24161.0,160.8259,160.8943,160.6597,160.7379,24161.0
2023-04-11 15:40:00,164.43,164.53,164.01,164.06,31509.0,160.7184,160.8161,160.3079,160.3567,31509.0
2023-04-11 15:50:00,164.03,164.03,163.55,163.9,96922.0,160.3274,160.3274,159.8582,160.2003,96922.0
2023-04-12 09:30:00,164.93,165.29,164.67,164.79,21532.0,161.2071,161.559,160.953,161.0702,21532.0
2023-04-12 09:40:00,164.91,165.03,163.73,164.26,12167.0,161.1875,161.3048,160.0342,160.5522,12167.0
2023-04-12 09:50:00,164.31,164.35,163.84,164.18,31618.0,160.6011,160.6402,160.1417,160.474,31618.0
2023-04-12 10:00:00,164.15,164.72,164.09,164.61,12370.0,160.4447,161.0018,160.386,160.8943,12370.0
2023-04-12 10:10:00,164.64,164.72,164.17,164.2,15820.0,160.9236,161.0018,160.4642,160.4936,15820.0
2023-04-12 10:20:00,164.21,164.58,163.75,164.18,19271.0,160.5033,160.865,160.0537,160.474,19271.0
2023-04-12 10:30:00,164.22,164.24,163.09,163.16,24609.0,160.5131,160.5327,159.4086,159.477,24609.0
2023-04-12 10:40:00,163.37,163.47,163.01,163.03,11913.0,159.6823,159.78,159.3304,159.35,11913.0
2023-04-12 10:50:00,163.01,163.2,162.54,162.55,17810.0,159.3304,159.5161,158.871,158.8808,17810.0
2023-04-12 11:00:00,162.57,162.83,161.99,162.12,22809.0,158.9004,159.1545,158.3334,158.4605,22809.0
2023-04-12 11:10:00,162.16,162.29,161.83,162.24,25606.0,158.4996,158.6267,158.1771,158.5778,25606.0
2023-04-12 11:20:00,162.24,162.54,162.12,162.5,19698.0,158.5778,158.871,158.4605,158.8319,19698.0
2023-04-12 11:30:00,162.49,162.58,162.21,162.56,11851.0,158.8222,158.9101,158.5485,158.8906,11851.0
2023-04-12 11:40:00,162.57,163.1,162.55,162.99,18143.0,158.9004,159.4184,158.8808,159.3109,18143.0
2023-04-12 11:50:00,163.01,163.2,162.81,163.2,11531.0,159.3304,159.5161,159.1349,159.5161,11531.0
2023-04-12 12:00:00,163.21,163.5,163.21,163.44,5204.0,159.5259,159.8094,159.5259,159.7507,5204.0
2023-04-12 12:10:00,163.49,163.68,163.48,163.53,7330.0,159.7996,159.9853,159.7898,159.8387,7330.0
2023-04-12 12:20:00,163.56,163.74,163.53,163.61,4406.0,159.868,160.0439,159.8387,159.9169,4406.0
2023-04-12 12:30:00,163.67,163.74,163.63,163.67,4440.0,159.9755,160.0439,159.9364,159.9755,4440.0
2023-04-12 12:40:00,163.66,163.67,163.46,163.5,5198.0,159.9658,159.9755,159.7703,159.8094,5198.0
2023-04-12 12:50:00,163.42,163.7,163.33,163.69,4767.0,159.7312,160.0048,159.6432,159.9951,4767.0
2023-04-12 13:00:00,163.71,163.76,163.47,163.64,7848.0,160.0146,160.0635,159.78,159.9462,7848.0
2023-04-12 13:10:00,163.72,163.9,163.69,163.69,8046.0,160.0244,160.2003,159.9951,159.9951,8046.0
2023-04-12 13:20:00,163.68,163.69,163.49,163.63,9470.0,159.9853,159.9951,159.7996,159.9364,9470.0
2023-04-12 13:30:00,163.66,163.69,163.34,163.37,8837.0,159.9658,159.9951,159.653,159.6823,8837.0
2023-04-12 13:40:00,163.34,163.36,163.07,163.25,7859.0,159.653,159.6725,159.3891,159.565,7859.0
2023-04-12 13:50:00,163.24,163.46,163.22,163.43,4765.0,159.5552,159.7703,159.5357,159.7409,4765.0
2023-04-12 14:00:00,163.48,163.59,163.2,163.2,7401.0,159.7898,159.8973,159.5161,159.5161,7401.0
2023-04-12 14:10:00,163.18,163.57,163.16,163.5,8537.0,159.4966,159.8778,159.477,159.8094,8537.0
2023-04-12 14:20:00,163.5,163.58,162.73,162.81,10959.0,159.8094,159.8876,159.0567,159.1349,10959.0
2023-04-12 14:30:00,162.71,162.71,162.23,162.24,11742.0,159.0372,159.0372,158.568,158.5778,11742.0
2023-04-12 14:40:00,162.19,162.61,162.14,162.28,16165.0,158.5289,158.9395,158.4801,158.6169,16165.0
2023-04-12 14:50:00,162.28,162.43,162.2,162.35,12427.0,158.6169,158.7635,158.5387,158.6853,12427.0
2023-04-12 15:00:00,162.31,162.44,162.14,162.17,14725.0,158.6462,158.7733,158.4801,158.5094,14725.0
2023-04-12 15:10:00,162.11,162.11,161.33,161.55,18037.0,158.4507,158.4507,157.6883,157.9034,18037.0
2023-04-12 15:20:00,161.53,161.6,161.24,161.31,35584.0,157.8838,157.9523,157.6004,157.6688,35584.0
2023-04-12 15:30:00,161.31,161.58,161.27,161.56,40409.0,157.6688,157.9327,157.6297,157.9132,40409.0
2023-04-12 15:40:00,161.56,161.62,161.12,161.12,53509.0,157.9132,157.9718,157.4831,157.4831,53509.0
2023-04-12 15:50:00,161.12,161.49,161.01,161.47,123562.0,157.4831,157.8447,157.3756,157.8252,123562.0
2023-04-13 09:30:00,163.02,163.49,161.71,162.61,24251.0,159.3402,159.7996,158.0598,158.9395,24251.0
2023-04-13 09:40:00,162.61,163.48,162.47,163.39,31716.0,158.9395,159.7898,158.8026,159.7018,31716.0
2023-04-13 09:50:00,163.43,163.48,162.64,162.75,28000.0,159.7409,159.7898,158.9688,159.0763,28000.0
2023-04-13 10:00:00,162.74,162.89,162.29,162.3,31379.0,159.0665,159.2131,158.6267,158.6365,31379.0
2023-04-13 10:10:00,162.2,162.81,161.94,162.68,25718.0,158.5387,159.1349,158.2846,159.0079,25718.0
2023-04-13 10:20:00,162.62,162.91,162.21,162.9,11308.0,158.9492,159.2327,158.5485,159.2229,11308.0
2023-04-13 10:30:00,162.95,163.32,162.83,163.12,17685.0,159.2718,159.6334,159.1545,159.4379,17685.0
2023-04-13 10:40:00,163.07,163.12,162.76,162.76,12430.0,159.3891,159.4379,159.0861,159.0861,12430.0
2023-04-13 10:50:00,162.66,162.95,162.55,162.7,14134.0,158.9883,159.2718,158.8808,159.0274,14134.0
2023-04-13 11:00:00,162.7,162.91,162.65,162.65,15856.0,159.0274,159.2327,158.9786,158.9786,15856.0
2023-04-13 11:10:00,162.66,162.88,162.64,162.83,8335.0,158.9883,159.2034,158.9688,159.1545,8335.0
2023-04-13 11:20:00,162.84,163.0,162.68,162.97,16526.0,159.1643,159.3206,159.0079,159.2913,16526.0
2023-04-13 11:30:00,163.0,163.19,163.0,163.18,5879.0,159.3206,159.5064,159.3206,159.4966,5879.0
2023-04-13 11:40:00,163.31,163.33,163.1,163.11,7001.0,159.6237,159.6432,159.4184,159.4282,7001.0
2023-04-13 11:50:00,163.09,163.43,163.04,163.43,8457.0,159.4086,159.7409,159.3597,159.7409,8457.0
2023-04-13 12:00:00,163.59,163.81,163.59,163.7,7205.0,159.8973,160.1124,159.8973,160.0048,7205.0
2023-04-13 12:10:00,163.66,163.66,163.48,163.6,6984.0,159.9658,159.9658,159.7898,159.9071,6984.0
2023-04-13 12:20:00,163.63,163.63,163.37,163.58,14815.0,159.9364,159.9364,159.6823,159.8876,14815.0
2023-04-13 12:30:00,163.55,163.64,163.43,163.49,18261.0,159.8582,159.9462,159.7409,159.7996,18261.0
2023-04-13 12:40:00,163.49,163.63,163.43,163.54,8172.0,159.7996,159.9364,159.7409,159.8485,8172.0
2023-04-13 12:50:00,163.63,163.67,163.51,163.63,5901.0,159.9364,159.9755,159.8191,159.9364,5901.0
2023-04-13 13:00:00,163.63,163.71,163.45,163.62,7597.0,159.9364,160.0146,159.7605,159.9267,7597.0
2023-04-13 13:10:00,163.64,163.83,163.58,163.83,13676.0,159.9462,160.1319,159.8876,160.1319,13676.0
2023-04-13 13:20:00,163.83,163.89,163.65,163.89,3827.0,160.1319,160.1906,159.956,160.1906,3827.0
2023-04-13 13:30:00,163.88,164.2,163.85,164.2,10137.0,160.1808,160.4936,160.1515,160.4936,10137.0
2023-04-13 13:40:00,164.22,164.52,164.22,164.47,42512.0,160.5131,160.8063,160.5131,160.7575,42512.0
2023-04-13 13:50:00,164.52,164.89,164.46,164.81,22297.0,160.8063,161.168,160.7477,161.0898,22297.0
2023-04-13 14:00:00,164.76,164.86,164.67,164.86,8714.0,161.0409,161.1387,160.953,161.1387,8714.0
2023-04-13 14:10:00,164.9,165.4,164.89,165.3,52241.0,161.1778,161.6665,161.168,161.5687,52241.0
2023-04-13 14:20:00,165.29,165.4,165.2,165.34,12557.0,161.559,161.6665,161.471,161.6078,12557.0
2023-04-13 14:30:00,165.35,165.38,165.17,165.18,9380.0,161.6176,161.6469,161.4417,161.4514,9380.0
2023-04-13 14:40:00,165.16,165.34,165.13,165.28,9590.0,161.4319,161.6078,161.4026,161.5492,9590.0
2023-04-13 14:50:00,165.25,165.5,165.25,165.31,19281.0,161.5199,161.7642,161.5199,161.5785,19281.0
2023-04-13 15:00:00,165.34,165.43,165.15,165.31,27582.0,161.6078,161.6958,161.4221,161.5785,27582.0
2023-04-13 15:10:00,165.28,165.58,165.27,165.51,18304.0,161.5492,161.8424,161.5394,161.774,18304.0
2023-04-13 15:20:00,165.53,165.62,165.15,165.25,18223.0,161.7935,161.8815,161.4221,161.5199,18223.0
2023-04-13 15:30:00,165.2,165.46,165.16,165.45,24992.0,161.471,161.7251,161.4319,161.7153,24992.0
2023-04-13 15:40:00,165.44,165.47,165.22,165.25,39997.0,161.7056,161.7349,161.4905,161.5199,39997.0
2023-04-13 15:50:00,165.23,165.63,165.21,165.59,119510.0,161.5003,161.8913,161.4808,161.8522,119510.0
2023-04-14 09:30:00,165.5,166.91,165.5,166.7,43834.0,161.7642,163.1424,161.7642,162.9371,43834.0
2023-04-14 09:40:00,166.67,167.51,166.16,167.32,23445.0,162.9078,163.7288,162.4093,163.5431,23445.0
2023-04-14 09:50:00,167.41,167.95,167.32,167.88,22295.0,163.6311,164.1589,163.5431,164.0905,22295.0
2023-04-14 10:00:00,167.82,168.18,167.41,167.63,34586.0,164.0318,164.3837,163.6311,163.8461,34586.0
2023-04-14 10:10:00,167.86,168.18,167.68,167.8,14706.0,164.0709,164.3837,163.895,164.0123,14706.0
2023-04-14 10:20:00,167.78,168.07,167.45,167.81,38343.0,163.9928,164.2762,163.6702,164.0221,38343.0
2023-04-14 10:30:00,167.8,168.05,167.41,168.03,35949.0,164.0123,164.2567,163.6311,164.2371,35949.0
2023-04-14 10:40:00,168.07,168.1,167.36,167.71,16415.0,164.2762,164.3055,163.5822,163.9243,16415.0
2023-04-14 10:50:00,167.63,167.77,167.14,167.17,24173.0,163.8461,163.983,163.3672,163.3965,24173.0
2023-04-14 11:00:00,167.22,167.36,166.94,167.18,26136.0,163.4454,163.5822,163.1717,163.4063,26136.0
2023-04-14 11:10:00,167.21,167.49,167.18,167.27,84394.0,163.4356,163.7093,163.4063,163.4943,84394.0
2023-04-14 11:20:00,167.28,167.29,167.03,167.15,26461.0,163.504,163.5138,163.2597,163.377,26461.0
2023-04-14 11:30:00,167.14,167.47,167.02,167.03,13641.0,163.3672,163.6897,163.2499,163.2597,13641.0
2023-04-14 11:40:00,166.99,167.17,166.89,166.97,25957.0,163.2206,163.3965,163.1228,163.201,25957.0
2023-04-14 11:50:00,166.97,167.2,166.91,167.2,14031.0,163.201,163.4258,163.1424,163.4258,14031.0
2023-04-14 12:00:00,167.22,167.23,166.79,167.1,17087.0,163.4454,163.4552,163.0251,163.3281,17087.0
2023-04-14 12:10:00,167.09,167.15,166.95,167.07,12674.0,163.3183,163.377,163.1815,163.2988,12674.0
2023-04-14 12:20:00,167.02,167.09,166.89,167.0,8730.0,163.2499,163.3183,163.1228,163.2304,8730.0
2023-04-14 12:30:00,167.0,167.14,166.88,167.05,11361.0,163.2304,163.3672,163.1131,163.2792,11361.0
2023-04-14 12:40:00,167.03,167.1,166.66,166.75,11980.0,163.2597,163.3281,162.898,162.986,11980.0
2023-04-14 12:50:00,166.7,166.79,166.58,166.69,10448.0,162.9371,163.0251,162.8198,162.9274,10448.0
2023-04-14 13:00:00,166.68,167.03,166.65,166.7,14471.0,162.9176,163.2597,162.8883,162.9371,14471.0
2023-04-14 13:10:00,166.77,167.09,166.74,167.0,13480.0,163.0056,163.3183,162.9762,163.2304,13480.0
2023-04-14 13:20:00,167.0,167.05,166.71,166.76,12288.0,163.2304,163.2792,162.9469,162.9958,12288.0
2023-04-14 13:30:00,166.71,166.73,166.56,166.7,22920.0,162.9469,162.9665,162.8003,162.9371,22920.0
2023-04-14 13:40:00,166.74,166.94,166.72,166.92,13780.0,162.9762,163.1717,162.9567,163.1522,13780.0
2023-04-14 13:50:00,166.95,167.13,166.89,167.02,10541.0,163.1815,163.3574,163.1228,163.2499,10541.0
2023-04-14 14:00:00,167.06,167.15,166.94,167.13,11234.0,163.289,163.377,163.1717,163.3574,11234.0
2023-04-14 14:10:00,167.14,167.35,167.06,167.3,54713.0,163.3672,163.5725,163.289,163.5236,54713.0
2023-04-14 14:20:00,167.31,167.65,167.27,167.65,13254.0,163.5334,163.8657,163.4943,163.8657,13254.0
2023-04-14 14:30:00,167.65,168.04,167.65,167.95,18893.0,163.8657,164.2469,163.8657,164.1589,18893.0
2023-04-14 14:40:00,167.92,168.03,167.8,168.0,19609.0,164.1296,164.2371,164.0123,164.2078,19609.0
2023-04-14 14:50:00,168.0,168.0,167.6,167.68,18951.0,164.2078,164.2078,163.8168,163.895,18951.0
2023-04-14 15:00:00,167.67,167.83,167.62,167.72,12582.0,163.8852,164.0416,163.8364,163.9341,12582.0
2023-04-14 15:10:00,167.67,167.71,167.25,167.42,15985.0,163.8852,163.9243,163.4747,163.6409,15985.0
2023-04-14 15:20:00,167.42,167.82,167.38,167.72,28669.0,163.6409,164.0318,163.6018,163.9341,28669.0
2023-04-14 15:30:00,167.75,167.98,167.72,167.97,21575.0,163.9634,164.1882,163.9341,164.1785,21575.0
2023-04-14 15:40:00,167.98,168.19,167.95,167.99,31574.0,164.1882,164.3935,164.1589,164.198,31574.0
2023-04-14 15:50:00,167.98,168.18,167.71,168.13,133714.0,164.1882,164.3837,163.9243,164.3349,133714.0
2023-04-17 09:30:00,168.73,169.93,168.42,169.84,20931.0,164.9213,166.0942,164.6183,166.0063,20931.0
2023-04-17 09:40:00,169.81,170.09,169.6,169.81,15623.0,165.9769,166.2506,165.7717,165.9769,15623.0
2023-04-17 09:50:00,169.9,170.06,169.72,169.73,22821.0,166.0649,166.2213,165.889,165.8987,22821.0
2023-04-17 10:00:00,169.83,170.05,169.18,169.29,13192.0,165.9965,166.2115,165.3612,165.4687,13192.0
2023-04-17 10:10:00,169.28,169.37,168.83,168.84,11650.0,165.4589,165.5469,165.0191,165.0288,11650.0
2023-04-17 10:20:00,168.88,169.36,168.87,169.22,10487.0,165.0679,165.5371,165.0581,165.4002,10487.0
2023-04-17 10:30:00,169.2,169.29,168.71,168.72,13563.0,165.3807,165.4687,164.9018,164.9115,13563.0
2023-04-17 10:40:00,168.71,169.21,168.64,169.14,10034.0,164.9018,165.3905,164.8333,165.3221,10034.0
2023-04-17 10:50:00,169.17,169.31,169.12,169.2,14744.0,165.3514,165.4882,165.3025,165.3807,14744.0
2023-04-17 11:00:00,169.27,169.29,168.8,168.81,13434.0,165.4491,165.4687,164.9897,164.9995,13434.0
2023-04-17 11:10:00,168.8,169.01,168.74,168.91,9826.0,164.9897,165.195,164.9311,165.0972,9826.0
2023-04-17 11:20:00,168.9,169.06,168.66,168.7,8593.0,165.0875,165.2439,164.8529,164.892,8593.0
2023-04-17 11:30:00,168.7,168.7,168.23,168.33,19816.0,164.892,164.892,164.4326,164.5303,19816.0
2023-04-17 11:40:00,168.37,168.6,168.29,168.55,9562.0,164.5694,164.7942,164.4912,164.7454,9562.0
2023-04-17 11:50:00,168.55,168.58,168.4,168.49,8810.0,164.7454,164.7747,164.5988,164.6867,8810.0
2023-04-17 12:00:00,168.5,168.64,168.42,168.56,8395.0,164.6965,164.8333,164.6183,164.7551,8395.0
2023-04-17 12:10:00,168.58,168.69,168.44,168.64,9777.0,164.7747,164.8822,164.6379,164.8333,9777.0
2023-04-17 12:20:00,168.65,168.68,168.49,168.53,7864.0,164.8431,164.8724,164.6867,164.7258,7864.0
2023-04-17 12:30:00,168.56,168.75,168.56,168.73,6198.0,164.7551,164.9409,164.7551,164.9213,6198.0
2023-04-17 12:40:00,168.67,168.74,168.58,168.61,12475.0,164.8627,164.9311,164.7747,164.804,12475.0
2023-04-17 12:50:00,168.6,168.74,168.49,168.54,8861.0,164.7942,164.9311,164.6867,164.7356,8861.0
2023-04-17 13:00:00,168.55,168.59,168.38,168.41,7092.0,164.7454,164.7845,164.5792,164.6085,7092.0
2023-04-17 13:10:00,168.42,168.79,168.42,168.73,9104.0,164.6183,164.98,164.6183,164.9213,9104.0
2023-04-17 13:20:00,168.74,168.76,168.61,168.68,12780.0,164.9311,164.9506,164.804,164.8724,12780.0
2023-04-17 13:30:00,168.68,168.83,168.63,168.81,15846.0,164.8724,165.0191,164.8236,164.9995,15846.0
2023-04-17 13:40:00,168.82,168.83,168.63,168.66,10346.0,165.0093,165.0191,164.8236,164.8529,10346.0
2023-04-17 13:50:00,168.66,168.67,168.45,168.55,15620.0,164.8529,164.8627,164.6476,164.7454,15620.0
2023-04-17 14:00:00,168.55,168.56,168.28,168.44,14966.0,164.7454,164.7551,164.4815,164.6379,14966.0
2023-04-17 14:10:00,168.44,168.62,168.41,168.62,9726.0,164.6379,164.8138,164.6085,164.8138,9726.0
2023-04-17 14:20:00,168.65,168.78,168.61,168.75,12929.0,164.8431,164.9702,164.804,164.9409,12929.0
2023-04-17 14:30:00,168.74,168.92,168.74,168.92,7613.0,164.9311,165.107,164.9311,165.107,7613.0
2023-04-17 14:40:00,168.93,169.2,168.93,169.12,11077.0,165.1168,165.3807,165.1168,165.3025,11077.0
2023-04-17 14:50:00,169.12,169.28,169.1,169.25,19417.0,165.3025,165.4589,165.283,165.4296,19417.0
2023-04-17 15:00:00,169.29,169.52,169.28,169.52,13834.0,165.4687,165.6935,165.4589,165.6935,13834.0
2023-04-17 15:10:00,169.54,169.64,169.43,169.49,21399.0,165.713,165.8108,165.6055,165.6642,21399.0
2023-04-17 15:20:00,169.51,169.69,169.47,169.62,22980.0,165.6837,165.8596,165.6446,165.7912,22980.0
2023-04-17 15:30:00,169.62,169.62,169.1,169.28,27610.0,165.7912,165.7912,165.283,165.4589,27610.0
2023-04-17 15:40:00,169.28,169.49,169.21,169.46,31599.0,165.4589,165.6642,165.3905,165.6348,31599.0
2023-04-17 15:50:00,169.43,169.8,169.43,169.78,76704.0,165.6055,165.9672,165.6055,165.9476,76704.0
2023-04-18 09:30:00,171.59,172.67,171.13,172.19,60454.0,167.7168,168.7724,167.2671,168.3032,60454.0
2023-04-18 09:40:00,172.21,172.67,171.99,172.4,17276.0,168.3228,168.7724,168.1077,168.5085,17276.0
2023-04-18 09:50:00,172.52,172.54,171.71,172.06,34034.0,168.6258,168.6453,167.834,168.1761,34034.0
2023-04-18 10:00:00,172.06,172.45,171.69,172.05,27119.0,168.1761,168.5573,167.8145,168.1664,27119.0
2023-04-18 10:10:00,171.99,172.2,171.64,172.18,16957.0,168.1077,168.313,167.7656,168.2934,16957.0
2023-04-18 10:20:00,172.22,172.38,171.85,172.11,14619.0,168.3325,168.4889,167.9709,168.225,14619.0
2023-04-18 10:30:00,172.05,172.35,171.91,172.28,20014.0,168.1664,168.4596,168.0295,168.3912,20014.0
2023-04-18 10:40:00,172.32,172.73,172.29,172.61,16316.0,168.4303,168.831,168.4009,168.7137,16316.0
2023-04-18 10:50:00,172.58,172.65,172.21,172.56,15795.0,168.6844,168.7528,168.3228,168.6649,15795.0
2023-04-18 11:00:00,172.6,172.76,172.5,172.68,20303.0,168.704,168.8603,168.6062,168.7821,20303.0
2023-04-18 11:10:00,172.69,173.04,172.67,173.02,29468.0,168.7919,169.134,168.7724,169.1145,29468.0
2023-04-18 11:20:00,173.0,173.2,172.93,173.1,40152.0,169.0949,169.2904,169.0265,169.1927,40152.0
2023-04-18 11:30:00,173.09,173.38,172.88,172.93,38382.0,169.1829,169.4663,168.9776,169.0265,38382.0
2023-04-18 11:40:00,172.86,173.01,172.78,172.97,52258.0,168.9581,169.1047,168.8799,169.0656,52258.0
2023-04-18 11:50:00,172.96,173.08,172.85,173.07,19537.0,169.0558,169.1731,168.9483,169.1633,19537.0
2023-04-18 12:00:00,173.09,173.19,172.96,173.16,25450.0,169.1829,169.2806,169.0558,169.2513,25450.0
2023-04-18 12:10:00,173.15,173.69,173.14,173.65,24361.0,169.2415,169.7693,169.2318,169.7303,24361.0
2023-04-18 12:20:00,173.64,173.64,173.48,173.63,7013.0,169.7205,169.7205,169.5641,169.7107,7013.0
2023-04-18 12:30:00,173.7,173.93,173.59,173.66,11986.0,169.7791,170.0039,169.6716,169.74,11986.0
2023-04-18 12:40:00,173.63,173.78,173.6,173.65,8934.0,169.7107,169.8573,169.6814,169.7303,8934.0
2023-04-18 12:50:00,173.7,173.72,173.29,173.37,12885.0,169.7791,169.7987,169.3784,169.4566,12885.0
2023-04-18 13:00:00,173.37,173.46,173.24,173.28,15363.0,169.4566,169.5445,169.3295,169.3686,15363.0
2023-04-18 13:10:00,173.3,173.41,173.09,173.22,26244.0,169.3882,169.4957,169.1829,169.31,26244.0
2023-04-18 13:20:00,173.22,173.27,172.99,173.06,21170.0,169.31,169.3588,169.0851,169.1536,21170.0
2023-04-18 13:30:00,173.03,173.45,172.98,173.45,15901.0,169.1242,169.5348,169.0754,169.5348,15901.0
2023-04-18 13:40:00,173.43,173.78,173.39,173.75,19812.0,169.5152,169.8573,169.4761,169.828,19812.0
2023-04-18 13:50:00,173.75,173.83,173.43,173.49,16098.0,169.828,169.9062,169.5152,169.5739,16098.0
2023-04-18 14:00:00,173.49,173.6,173.41,173.58,20930.0,169.5739,169.6814,169.4957,169.6618,20930.0
2023-04-18 14:10:00,173.6,173.73,173.43,173.5,24546.0,169.6814,169.8084,169.5152,169.5836,24546.0
2023-04-18 14:20:00,173.54,173.65,173.47,173.49,18323.0,169.6227,169.7303,169.5543,169.5739,18323.0
2023-04-18 14:30:00,173.52,173.65,173.45,173.47,19708.0,169.6032,169.7303,169.5348,169.5543,19708.0
2023-04-18 14:40:00,173.47,173.55,173.21,173.37,21450.0,169.5543,169.6325,169.3002,169.4566,21450.0
2023-04-18 14:50:00,173.43,173.55,173.26,173.51,15132.0,169.5152,169.6325,169.3491,169.5934,15132.0
2023-04-18 15:00:00,173.54,173.72,173.51,173.67,21435.0,169.6227,169.7987,169.5934,169.7498,21435.0
2023-04-18 15:10:00,173.67,173.76,173.6,173.68,15929.0,169.7498,169.8378,169.6814,169.7596,15929.0
2023-04-18 15:20:00,173.69,173.77,173.39,173.5,20754.0,169.7693,169.8475,169.4761,169.5836,20754.0
2023-04-18 15:30:00,173.45,173.59,173.42,173.44,17632.0,169.5348,169.6716,169.5054,169.525,17632.0
2023-04-18 15:40:00,173.43,173.52,173.25,173.45,56589.0,169.5152,169.6032,169.3393,169.5348,56589.0
2023-04-18 15:50:00,173.47,173.78,173.37,173.75,168296.0,169.5543,169.8573,169.4566,169.828,168296.0
2023-04-19 09:30:00,172.38,173.55,172.38,173.44,25829.0,168.4889,169.6325,168.4889,169.525,25829.0
2023-04-19 09:40:00,173.59,173.75,173.29,173.29,14855.0,169.6716,169.828,169.3784,169.3784,14855.0
2023-04-19 09:50:00,173.33,173.39,172.89,172.9,16468.0,169.4175,169.4761,168.9874,168.9972,16468.0
2023-04-19 10:00:00,172.94,173.29,172.68,173.16,38866.0,169.0363,169.3784,168.7821,169.2513,38866.0
2023-04-19 10:10:00,173.1,173.38,172.88,173.13,27993.0,169.1927,169.4663,168.9776,169.222,27993.0
2023-04-19 10:20:00,173.07,173.29,172.93,173.29,62064.0,169.1633,169.3784,169.0265,169.3784,62064.0
2023-04-19 10:30:00,173.24,173.49,173.13,173.49,17709.0,169.3295,169.5739,169.222,169.5739,17709.0
2023-04-19 10:40:00,173.44,173.78,173.39,173.65,13193.0,169.525,169.8573,169.4761,169.7303,13193.0
2023-04-19 10:50:00,173.66,173.73,173.47,173.71,30571.0,169.74,169.8084,169.5543,169.7889,30571.0
2023-04-19 11:00:00,173.74,173.75,173.44,173.5,57793.0,169.8182,169.828,169.525,169.5836,57793.0
2023-04-19 11:10:00,173.47,173.47,173.07,173.41,26646.0,169.5543,169.5543,169.1633,169.4957,26646.0
2023-04-19 11:20:00,173.37,173.53,173.23,173.47,15212.0,169.4566,169.613,169.3197,169.5543,15212.0
2023-04-19 11:30:00,173.46,173.63,173.44,173.54,14327.0,169.5445,169.7107,169.525,169.6227,14327.0
2023-04-19 11:40:00,173.62,173.65,173.53,173.57,12553.0,169.7009,169.7303,169.613,169.6521,12553.0
2023-04-19 11:50:00,173.61,173.61,173.37,173.39,15934.0,169.6912,169.6912,169.4566,169.4761,15934.0
2023-04-19 12:00:00,173.4,173.53,173.34,173.43,13980.0,169.4859,169.613,169.4272,169.5152,13980.0
2023-04-19 12:10:00,173.43,173.49,173.36,173.48,9305.0,169.5152,169.5739,169.4468,169.5641,9305.0
2023-04-19 12:20:00,173.48,173.62,173.37,173.62,14747.0,169.5641,169.7009,169.4566,169.7009,14747.0
2023-04-19 12:30:00,173.64,173.65,173.56,173.59,4008.0,169.7205,169.7303,169.6423,169.6716,4008.0
2023-04-19 12:40:00,173.59,173.8,173.56,173.69,6232.0,169.6716,169.8769,169.6423,169.7693,6232.0
2023-04-19 12:50:00,173.7,173.93,173.68,173.87,6430.0,169.7791,170.0039,169.7596,169.9453,6430.0
2023-04-19 13:00:00,173.89,174.05,173.8,174.05,9443.0,169.9648,170.1212,169.8769,170.1212,9443.0
2023-04-19 13:10:00,174.01,174.21,173.93,173.94,12576.0,170.0821,170.2776,170.0039,170.0137,12576.0
2023-04-19 13:20:00,173.91,174.05,173.83,174.01,4595.0,169.9844,170.1212,169.9062,170.0821,4595.0
2023-04-19 13:30:00,173.98,174.02,173.76,173.88,9437.0,170.0528,170.0919,169.8378,169.9551,9437.0
2023-04-19 13:40:00,173.88,173.88,173.79,173.81,3900.0,169.9551,169.9551,169.8671,169.8866,3900.0
2023-04-19 13:50:00,173.81,174.09,173.81,174.09,13134.0,169.8866,170.1603,169.8866,170.1603,13134.0
2023-04-19 14:00:00,174.12,174.38,173.97,174.05,9948.0,170.1896,170.4438,170.043,170.1212,9948.0
2023-04-19 14:10:00,174.03,174.13,173.94,173.95,11906.0,170.1017,170.1994,170.0137,170.0235,11906.0
2023-04-19 14:20:00,173.91,174.0,173.76,173.77,7966.0,169.9844,170.0724,169.8378,169.8475,7966.0
2023-04-19 14:30:00,173.82,173.87,173.76,173.85,7738.0,169.8964,169.9453,169.8378,169.9257,7738.0
2023-04-19 14:40:00,173.86,173.95,173.79,173.87,9458.0,169.9355,170.0235,169.8671,169.9453,9458.0
2023-04-19 14:50:00,173.86,173.88,173.79,173.86,7072.0,169.9355,169.9551,169.8671,169.9355,7072.0
2023-04-19 15:00:00,173.84,173.84,173.71,173.83,9744.0,169.916,169.916,169.7889,169.9062,9744.0
2023-04-19 15:10:00,173.82,173.97,173.82,173.83,10461.0,169.8964,170.043,169.8964,169.9062,10461.0
2023-04-19 15:20:00,173.77,173.97,173.73,173.78,19115.0,169.8475,170.043,169.8084,169.8573,19115.0
2023-04-19 15:30:00,173.76,173.8,173.55,173.61,23191.0,169.8378,169.8769,169.6325,169.6912,23191.0
2023-04-19 15:40:00,173.59,173.65,173.38,173.59,37396.0,169.6716,169.7303,169.4663,169.6716,37396.0
2023-04-19 15:50:00,173.63,173.78,173.52,173.71,72761.0,169.7107,169.8573,169.6032,169.7889,72761.0
2023-04-20 09:30:00,173.08,173.6,172.76,173.45,29267.0,169.1731,169.6814,168.8603,169.5348,29267.0
2023-04-20 09:40:00,173.45,173.69,173.12,173.3,37382.0,169.5348,169.7693,169.2122,169.3882,37382.0
2023-04-20 09:50:00,173.29,173.62,173.23,173.33,23513.0,169.3784,169.7009,169.3197,169.4175,23513.0
2023-04-20 10:00:00,173.38,173.65,173.12,173.51,26954.0,169.4663,169.7303,169.2122,169.5934,26954.0
2023-04-20 10:10:00,173.51,173.7,173.43,173.62,23485.0,169.5934,169.7791,169.5152,169.7009,23485.0
2023-04-20 10:20:00,173.68,173.72,173.47,173.66,16762.0,169.7596,169.7987,169.5543,169.74,16762.0
2023-04-20 10:30:00,173.67,173.68,173.39,173.46,38245.0,169.7498,169.7596,169.4761,169.5445,38245.0
2023-04-20 10:40:00,173.49,173.92,173.48,173.92,15408.0,169.5739,169.9942,169.5641,169.9942,15408.0
2023-04-20 10:50:00,173.92,174.39,173.92,174.29,23145.0,169.9942,170.4535,169.9942,170.3558,23145.0
2023-04-20 11:00:00,174.36,174.36,173.63,173.83,18668.0,170.4242,170.4242,169.7107,169.9062,18668.0
2023-04-20 11:10:00,173.9,174.02,173.65,173.73,39851.0,169.9746,170.0919,169.7303,169.8084,39851.0
2023-04-20 11:20:00,173.74,173.79,173.46,173.56,10621.0,169.8182,169.8671,169.5445,169.6423,10621.0
2023-04-20 11:30:00,173.52,173.56,173.28,173.49,26913.0,169.6032,169.6423,169.3686,169.5739,26913.0
2023-04-20 11:40:00,173.48,173.7,173.4,173.59,34669.0,169.5641,169.7791,169.4859,169.6716,34669.0
2023-04-20 11:50:00,173.6,173.77,173.47,173.48,78668.0,169.6814,169.8475,169.5543,169.5641,78668.0
2023-04-20 12:00:00,173.51,173.7,173.32,173.65,15642.0,169.5934,169.7791,169.4077,169.7303,15642.0
2023-04-20 12:10:00,173.65,173.8,173.58,173.58,9306.0,169.7303,169.8769,169.6618,169.6618,9306.0
2023-04-20 12:20:00,173.58,173.87,173.52,173.79,9368.0,169.6618,169.9453,169.6032,169.8671,9368.0
2023-04-20 12:30:00,173.79,174.0,173.75,173.93,13336.0,169.8671,170.0724,169.828,170.0039,13336.0
2023-04-20 12:40:00,173.93,174.06,173.89,173.94,5990.0,170.0039,170.131,169.9648,170.0137,5990.0
2023-04-20 12:50:00,173.94,174.27,173.89,174.25,10502.0,170.0137,170.3363,169.9648,170.3167,10502.0
2023-04-20 13:00:00,174.28,174.41,174.2,174.41,10306.0,170.346,170.4731,170.2678,170.4731,10306.0
2023-04-20 13:10:00,174.39,174.55,174.26,174.33,10358.0,170.4535,170.6099,170.3265,170.3949,10358.0
2023-04-20 13:20:00,174.32,174.33,174.09,174.15,7231.0,170.3851,170.3949,170.1603,170.219,7231.0
2023-04-20 13:30:00,174.17,174.25,174.03,174.03,3779.0,170.2385,170.3167,170.1017,170.1017,3779.0
2023-04-20 13:40:00,174.09,174.22,174.08,174.18,7762.0,170.1603,170.2874,170.1505,170.2483,7762.0
2023-04-20 13:50:00,174.15,174.35,174.11,174.18,6921.0,170.219,170.4144,170.1799,170.2483,6921.0
2023-04-20 14:00:00,174.16,174.19,174.01,174.01,9185.0,170.2287,170.2581,170.0821,170.0821,9185.0
2023-04-20 14:10:00,174.05,174.18,173.98,174.05,13969.0,170.1212,170.2483,170.0528,170.1212,13969.0
2023-04-20 14:20:00,174.0,174.08,173.83,173.93,19553.0,170.0724,170.1505,169.9062,170.0039,19553.0
2023-04-20 14:30:00,173.93,173.93,173.61,173.66,33370.0,170.0039,170.0039,169.6912,169.74,33370.0
2023-04-20 14:40:00,173.69,173.78,173.61,173.64,14224.0,169.7693,169.8573,169.6912,169.7205,14224.0
2023-04-20 14:50:00,173.66,173.78,173.6,173.76,17072.0,169.74,169.8573,169.6814,169.8378,17072.0
2023-04-20 15:00:00,173.79,173.81,173.44,173.56,20942.0,169.8671,169.8866,169.525,169.6423,20942.0
2023-04-20 15:10:00,173.51,173.51,173.14,173.22,26123.0,169.5934,169.5934,169.2318,169.31,26123.0
2023-04-20 15:20:00,173.21,173.35,173.14,173.31,41464.0,169.3002,169.437,169.2318,169.3979,41464.0
2023-04-20 15:30:00,173.29,173.58,173.29,173.51,90758.0,169.3784,169.6618,169.3784,169.5934,90758.0
2023-04-20 15:40:00,173.54,173.58,173.4,173.58,28857.0,169.6227,169.6618,169.4859,169.6618,28857.0
2023-04-20 15:50:00,173.53,173.89,173.44,173.82,143305.0,169.613,169.9648,169.525,169.8964,143305.0
2023-04-21 09:30:00,174.05,174.55,173.57,174.11,58963.0,170.1212,170.6099,169.6521,170.1799,58963.0
2023-04-21 09:40:00,174.1,174.44,173.68,173.95,18154.0,170.1701,170.5024,169.7596,170.0235,18154.0
2023-04-21 09:50:00,173.79,173.79,173.11,173.38,18272.0,169.8671,169.8671,169.2024,169.4663,18272.0
2023-04-21 10:00:00,173.37,174.02,173.24,173.92,19174.0,169.4566,170.0919,169.3295,169.9942,19174.0
2023-04-21 10:10:00,173.91,174.35,173.82,174.28,7339.0,169.9844,170.4144,169.8964,170.346,7339.0
2023-04-21 10:20:00,174.29,174.68,174.16,174.62,12565.0,170.3558,170.737,170.2287,170.6784,12565.0
2023-04-21 10:30:00,174.66,174.94,174.49,174.59,13562.0,170.7175,170.9911,170.5513,170.649,13562.0
2023-04-21 10:40:00,174.64,174.67,174.02,174.37,12999.0,170.6979,170.7272,170.0919,170.434,12999.0
2023-04-21 10:50:00,174.33,174.36,173.89,174.16,12892.0,170.3949,170.4242,169.9648,170.2287,12892.0
2023-04-21 11:00:00,174.18,174.5,174.05,174.36,10628.0,170.2483,170.5611,170.1212,170.4242,10628.0
2023-04-21 11:10:00,174.28,174.38,174.15,174.25,8915.0,170.346,170.4438,170.219,170.3167,8915.0
2023-04-21 11:20:00,174.28,174.3,174.05,174.19,9665.0,170.346,170.3656,170.1212,170.2581,9665.0
2023-04-21 11:30:00,174.19,174.41,174.12,174.22,6367.0,170.2581,170.4731,170.1896,170.2874,6367.0
2023-04-21 11:40:00,174.2,174.39,173.83,173.86,9292.0,170.2678,170.4535,169.9062,169.9355,9292.0
2023-04-21 11:50:00,173.86,174.37,173.83,174.37,7453.0,169.9355,170.434,169.9062,170.434,7453.0
2023-04-21 12:00:00,174.4,174.49,174.24,174.24,5892.0,170.4633,170.5513,170.3069,170.3069,5892.0
2023-04-21 12:10:00,174.35,174.48,174.24,174.46,5755.0,170.4144,170.5415,170.3069,170.522,5755.0
2023-04-21 12:20:00,174.45,174.45,174.0,174.04,13105.0,170.5122,170.5122,170.0724,170.1114,13105.0
2023-04-21 12:30:00,174.04,174.12,173.89,173.91,10507.0,170.1114,170.1896,169.9648,169.9844,10507.0
2023-04-21 12:40:00,173.91,174.04,173.87,173.96,5846.0,169.9844,170.1114,169.9453,170.0333,5846.0
2023-04-21 12:50:00,173.94,174.14,173.94,174.02,14380.0,170.0137,170.2092,170.0137,170.0919,14380.0
2023-04-21 13:00:00,174.0,174.04,173.82,174.02,9073.0,170.0724,170.1114,169.8964,170.0919,9073.0
2023-04-21 13:10:00,174.03,174.12,173.85,174.0,13809.0,170.1017,170.1896,169.9257,170.0724,13809.0
2023-04-21 13:20:00,174.02,174.1,173.94,174.06,8506.0,170.0919,170.1701,170.0137,170.131,8506.0
2023-04-21 13:30:00,174.06,174.31,174.06,174.3,13276.0,170.131,170.3754,170.131,170.3656,13276.0
2023-04-21 13:40:00,174.34,174.52,174.34,174.47,17595.0,170.4047,170.5806,170.4047,170.5317,17595.0
2023-04-21 13:50:00,174.49,174.61,174.41,174.61,13300.0,170.5513,170.6686,170.4731,170.6686,13300.0
2023-04-21 14:00:00,174.64,174.89,174.45,174.45,11720.0,170.6979,170.9423,170.5122,170.5122,11720.0
2023-04-21 14:10:00,174.5,174.54,174.35,174.41,11316.0,170.5611,170.6002,170.4144,170.4731,11316.0
2023-04-21 14:20:00,174.36,174.51,174.34,174.41,11886.0,170.4242,170.5708,170.4047,170.4731,11886.0
2023-04-21 14:30:00,174.41,174.47,174.13,174.22,15178.0,170.4731,170.5317,170.1994,170.2874,15178.0
2023-04-21 14:40:00,174.24,174.26,174.02,174.13,15722.0,170.3069,170.3265,170.0919,170.1994,15722.0
2023-04-21 14:50:00,174.12,174.2,174.0,174.2,16161.0,170.1896,170.2678,170.0724,170.2678,16161.0
2023-04-21 15:00:00,174.2,174.25,173.99,174.12,37359.0,170.2678,170.3167,170.0626,170.1896,37359.0
2023-04-21 15:10:00,174.15,174.17,174.01,174.1,14491.0,170.219,170.2385,170.0821,170.1701,14491.0
2023-04-21 15:20:00,174.1,174.28,174.1,174.27,13142.0,170.1701,170.346,170.1701,170.3363,13142.0
2023-04-21 15:30:00,174.27,174.42,174.25,174.37,17251.0,170.3363,170.4829,170.3167,170.434,17251.0
2023-04-21 15:40:00,174.39,174.52,174.33,174.39,34362.0,170.4535,170.5806,170.3949,170.4535,34362.0
2023-04-21 15:50:00,174.34,174.58,174.3,174.39,128812.0,170.4047,170.6393,170.3656,170.4535,128812.0
2023-04-24 09:30:00,174.78,174.94,174.44,174.88,21648.0,170.8347,170.9911,170.5024,170.9325,21648.0
2023-04-24 09:40:00,174.93,175.11,174.69,174.92,22727.0,170.9814,171.1573,170.7468,170.9716,22727.0
2023-04-24 09:50:00,174.87,174.89,174.66,174.85,4338.0,170.9227,170.9423,170.7175,170.9032,4338.0
2023-04-24 10:00:00,174.85,174.96,174.54,174.68,14449.0,170.9032,171.0107,170.6002,170.737,14449.0
2023-04-24 10:10:00,174.67,174.96,174.61,174.74,13262.0,170.7272,171.0107,170.6686,170.7956,13262.0
2023-04-24 10:20:00,174.74,174.79,174.39,174.7,16150.0,170.7956,170.8445,170.4535,170.7565,16150.0
2023-04-24 10:30:00,174.74,174.74,174.39,174.4,7283.0,170.7956,170.7956,170.4535,170.4633,7283.0
2023-04-24 10:40:00,174.43,174.46,173.69,173.81,13826.0,170.4926,170.522,169.7693,169.8866,13826.0
2023-04-24 10:50:00,173.81,174.1,173.47,173.73,71159.0,169.8866,170.1701,169.5543,169.8084,71159.0
2023-04-24 11:00:00,173.73,173.84,173.56,173.62,28656.0,169.8084,169.916,169.6423,169.7009,28656.0
2023-04-24 11:10:00,173.68,173.82,173.53,173.81,32344.0,169.7596,169.8964,169.613,169.8866,32344.0
2023-04-24 11:20:00,173.85,173.91,173.64,173.85,9104.0,169.9257,169.9844,169.7205,169.9257,9104.0
2023-04-24 11:30:00,173.84,174.15,173.78,173.9,10742.0,169.916,170.219,169.8573,169.9746,10742.0
2023-04-24 11:40:00,173.89,174.07,173.87,173.95,10411.0,169.9648,170.1408,169.9453,170.0235,10411.0
2023-04-24 11:50:00,173.93,174.01,173.83,173.97,7438.0,170.0039,170.0821,169.9062,170.043,7438.0
2023-04-24 12:00:00,173.98,174.15,173.97,174.11,8341.0,170.0528,170.219,170.043,170.1799,8341.0
2023-04-24 12:10:00,174.07,174.09,173.73,173.83,12313.0,170.1408,170.1603,169.8084,169.9062,12313.0
2023-04-24 12:20:00,173.84,173.87,173.7,173.8,9069.0,169.916,169.9453,169.7791,169.8769,9069.0
2023-04-24 12:30:00,173.78,174.02,173.77,173.97,7798.0,169.8573,170.0919,169.8475,170.043,7798.0
2023-04-24 12:40:00,173.97,174.09,173.94,173.99,6187.0,170.043,170.1603,170.0137,170.0626,6187.0
2023-04-24 12:50:00,173.99,174.13,173.98,174.13,3689.0,170.0626,170.1994,170.0528,170.1994,3689.0
2023-04-24 13:00:00,174.17,174.18,173.99,174.01,4488.0,170.2385,170.2483,170.0626,170.0821,4488.0
2023-04-24 13:10:00,174.07,174.18,174.05,174.08,5248.0,170.1408,170.2483,170.1212,170.1505,5248.0
2023-04-24 13:20:00,174.09,174.2,174.06,174.15,9309.0,170.1603,170.2678,170.131,170.219,9309.0
2023-04-24 13:30:00,174.18,174.18,173.87,174.03,9360.0,170.2483,170.2483,169.9453,170.1017,9360.0
2023-04-24 13:40:00,174.01,174.19,173.99,174.1,9894.0,170.0821,170.2581,170.0626,170.1701,9894.0
2023-04-24 13:50:00,174.15,174.28,174.02,174.02,13975.0,170.219,170.346,170.0919,170.0919,13975.0
2023-04-24 14:00:00,174.06,174.21,173.96,174.16,15380.0,170.131,170.2776,170.0333,170.2287,15380.0
2023-04-24 14:10:00,174.12,174.18,174.08,174.13,6961.0,170.1896,170.2483,170.1505,170.1994,6961.0
2023-04-24 14:20:00,174.11,174.18,174.02,174.18,5976.0,170.1799,170.2483,170.0919,170.2483,5976.0
2023-04-24 14:30:00,174.19,174.25,174.07,174.18,8659.0,170.2581,170.3167,170.1408,170.2483,8659.0
2023-04-24 14:40:00,174.23,174.32,174.13,174.31,8019.0,170.2972,170.3851,170.1994,170.3754,8019.0
2023-04-24 14:50:00,174.33,174.5,174.28,174.44,7421.0,170.3949,170.5611,170.346,170.5024,7421.0
2023-04-24 15:00:00,174.5,174.63,174.44,174.61,9138.0,170.5611,170.6881,170.5024,170.6686,9138.0
2023-04-24 15:10:00,174.63,174.71,174.45,174.46,15663.0,170.6881,170.7663,170.5122,170.522,15663.0
2023-04-24 15:20:00,174.47,174.63,174.36,174.53,19336.0,170.5317,170.6881,170.4242,170.5904,19336.0
2023-04-24 15:30:00,174.52,174.63,174.3,174.34,11497.0,170.5806,170.6881,170.3656,170.4047,11497.0
2023-04-24 15:40:00,174.34,174.63,174.32,174.63,18445.0,170.4047,170.6881,170.3851,170.6881,18445.0
2023-04-24 15:50:00,174.51,174.55,174.17,174.4,120904.0,170.5708,170.6099,170.2385,170.4633,120904.0
2023-04-25 09:30:00,173.8,174.05,173.56,173.93,27701.0,169.8769,170.1212,169.6423,170.0039,27701.0
2023-04-25 09:40:00,174.02,174.13,173.42,173.73,10324.0,170.0919,170.1994,169.5054,169.8084,10324.0
2023-04-25 09:50:00,173.67,174.22,173.65,174.21,4777.0,169.7498,170.2874,169.7303,170.2776,4777.0
2023-04-25 10:00:00,174.23,174.71,174.23,174.3,75210.0,170.2972,170.7663,170.2972,170.3656,75210.0
2023-04-25 10:10:00,174.21,174.26,173.46,173.62,30401.0,170.2776,170.3265,169.5445,169.7009,30401.0
2023-04-25 10:20:00,173.62,173.78,173.55,173.77,22481.0,169.7009,169.8573,169.6325,169.8475,22481.0
2023-04-25 10:30:00,173.76,173.79,173.49,173.51,21543.0,169.8378,169.8671,169.5739,169.5934,21543.0
2023-04-25 10:40:00,173.49,173.82,173.4,173.75,22692.0,169.5739,169.8964,169.4859,169.828,22692.0
2023-04-25 10:50:00,173.7,174.07,173.65,173.84,220992.0,169.7791,170.1408,169.7303,169.916,220992.0
2023-04-25 11:00:00,173.81,173.95,173.57,173.91,11728.0,169.8866,170.0235,169.6521,169.9844,11728.0
2023-04-25 11:10:00,173.93,174.12,173.92,174.09,13663.0,170.0039,170.1896,169.9942,170.1603,13663.0
2023-04-25 11:20:00,174.08,174.12,173.84,174.05,8646.0,170.1505,170.1896,169.916,170.1212,8646.0
2023-04-25 11:30:00,174.03,174.03,173.39,173.5,46097.0,170.1017,170.1017,169.4761,169.5836,46097.0
2023-04-25 11:40:00,173.5,173.55,173.26,173.38,60783.0,169.5836,169.6325,169.3491,169.4663,60783.0
2023-04-25 11:50:00,173.39,173.53,173.27,173.51,19258.0,169.4761,169.613,169.3588,169.5934,19258.0
2023-04-25 12:00:00,173.54,173.84,173.46,173.81,21452.0,169.6227,169.916,169.5445,169.8866,21452.0
2023-04-25 12:10:00,173.81,174.24,173.71,174.23,14910.0,169.8866,170.3069,169.7889,170.2972,14910.0
2023-04-25 12:20:00,174.28,174.51,174.17,174.41,13032.0,170.346,170.5708,170.2385,170.4731,13032.0
2023-04-25 12:30:00,174.4,174.55,174.3,174.3,8081.0,170.4633,170.6099,170.3656,170.3656,8081.0
2023-04-25 12:40:00,174.33,174.34,174.0,174.0,10679.0,170.3949,170.4047,170.0724,170.0724,10679.0
2023-04-25 12:50:00,173.94,173.95,173.66,173.79,22270.0,170.0137,170.0235,169.74,169.8671,22270.0
2023-04-25 13:00:00,173.78,173.94,173.55,173.58,10912.0,169.8573,170.0137,169.6325,169.6618,10912.0
2023-04-25 13:10:00,173.55,173.63,172.52,172.52,289614.0,169.6325,169.7107,168.6258,168.6258,289614.0
2023-04-25 13:20:00,172.51,173.1,172.4,173.1,31272.0,168.616,169.1927,168.5085,169.1927,31272.0
2023-04-25 13:30:00,172.94,172.99,172.79,172.93,5988.0,169.0363,169.0851,168.8897,169.0265,5988.0
2023-04-25 13:40:00,172.91,173.03,172.84,172.91,4894.0,169.007,169.1242,168.9385,169.007,4894.0
2023-04-25 13:50:00,172.99,173.05,172.8,172.93,32341.0,169.0851,169.1438,168.8994,169.0265,32341.0
2023-04-25 14:00:00,172.93,173.21,172.86,172.9,10516.0,169.0265,169.3002,168.9581,168.9972,10516.0
2023-04-25 14:10:00,172.93,173.33,172.92,173.17,8803.0,169.0265,169.4175,169.0167,169.2611,8803.0
2023-04-25 14:20:00,173.19,173.6,173.18,173.6,9712.0,169.2806,169.6814,169.2709,169.6814,9712.0
2023-04-25 14:30:00,173.51,173.59,173.35,173.58,18426.0,169.5934,169.6716,169.437,169.6618,18426.0
2023-04-25 14:40:00,173.56,173.56,173.23,173.35,19060.0,169.6423,169.6423,169.3197,169.437,19060.0
2023-04-25 14:50:00,173.4,173.49,173.22,173.24,10407.0,169.4859,169.5739,169.31,169.3295,10407.0
2023-04-25 15:00:00,173.22,173.45,173.17,173.32,12749.0,169.31,169.5348,169.2611,169.4077,12749.0
2023-04-25 15:10:00,173.34,173.53,173.31,173.53,18612.0,169.4272,169.613,169.3979,169.613,18612.0
2023-04-25 15:20:00,173.5,173.66,173.46,173.46,27394.0,169.5836,169.74,169.5445,169.5445,27394.0
2023-04-25 15:30:00,173.46,173.48,172.92,173.05,54655.0,169.5445,169.5641,169.0167,169.1438,54655.0
2023-04-25 15:40:00,173.01,173.14,172.83,172.95,50039.0,169.1047,169.2318,168.9288,169.0461,50039.0
2023-04-25 15:50:00,172.94,173.2,172.72,172.89,154745.0,169.0363,169.2904,168.8212,168.9874,154745.0
2023-04-26 09:30:00,172.76,174.13,172.67,174.05,67625.0,168.8603,170.1994,168.7724,170.1212,67625.0
2023-04-26 09:40:00,174.09,174.09,173.41,173.65,35325.0,170.1603,170.1603,169.4957,169.7303,35325.0
2023-04-26 09:50:00,173.66,174.01,173.07,173.34,26639.0,169.74,170.0821,169.1633,169.4272,26639.0
2023-04-26 10:00:00,173.3,173.3,172.8,172.89,22332.0,169.3882,169.3882,168.8994,168.9874,22332.0
2023-04-26 10:10:00,173.03,173.04,171.92,172.09,38159.0,169.1242,169.134,168.0393,168.2055,38159.0
2023-04-26 10:20:00,172.08,172.28,170.69,170.71,36303.0,168.1957,168.3912,166.8371,166.8566,36303.0
2023-04-26 10:30:00,170.69,170.81,170.13,170.13,60815.0,166.8371,166.9544,166.2897,166.2897,60815.0
2023-04-26 10:40:00,170.17,170.25,169.44,169.65,39065.0,166.3288,166.407,165.6153,165.8205,39065.0
2023-04-26 10:50:00,169.62,169.89,169.1,169.5,51881.0,165.7912,166.0551,165.283,165.6739,51881.0
2023-04-26 11:00:00,169.37,169.71,168.92,169.68,24216.0,165.5469,165.8792,165.107,165.8499,24216.0
2023-04-26 11:10:00,169.59,169.88,169.29,169.39,45001.0,165.7619,166.0453,165.4687,165.5664,45001.0
2023-04-26 11:20:00,169.38,169.96,169.11,169.25,28349.0,165.5566,166.1235,165.2927,165.4296,28349.0
2023-04-26 11:30:00,169.25,169.28,167.94,168.28,30672.0,165.4296,165.4589,164.1491,164.4815,30672.0
2023-04-26 11:40:00,168.31,168.88,168.26,168.6,32512.0,164.5108,165.0679,164.4619,164.7942,32512.0
2023-04-26 11:50:00,168.61,168.74,168.14,168.42,86032.0,164.804,164.9311,164.3446,164.6183,86032.0
2023-04-26 12:00:00,168.45,168.94,168.27,168.75,42537.0,164.6476,165.1266,164.4717,164.9409,42537.0
2023-04-26 12:10:00,168.72,168.81,168.12,168.16,45473.0,164.9115,164.9995,164.3251,164.3642,45473.0
2023-04-26 12:20:00,168.1,168.11,167.01,167.31,40820.0,164.3055,164.3153,163.2401,163.5334,40820.0
2023-04-26 12:30:00,167.22,167.39,166.92,167.31,44967.0,163.4454,163.6116,163.1522,163.5334,44967.0
2023-04-26 12:40:00,167.31,167.65,167.24,167.38,39186.0,163.5334,163.8657,163.4649,163.6018,39186.0
2023-04-26 12:50:00,167.29,167.29,166.88,166.95,33067.0,163.5138,163.5138,163.1131,163.1815,33067.0
2023-04-26 13:00:00,166.93,167.65,166.92,167.09,54146.0,163.1619,163.8657,163.1522,163.3183,54146.0
2023-04-26 13:10:00,167.08,167.4,166.91,167.01,31831.0,163.3086,163.6213,163.1424,163.2401,31831.0
2023-04-26 13:20:00,167.0,167.03,166.3,166.31,21349.0,163.2304,163.2597,162.5462,162.5559,21349.0
2023-04-26 13:30:00,166.35,166.36,166.06,166.31,29349.0,162.595,162.6048,162.3116,162.5559,29349.0
2023-04-26 13:40:00,166.27,166.51,165.94,166.0,25014.0,162.5168,162.7514,162.1943,162.2529,25014.0
2023-04-26 13:50:00,165.93,165.93,165.37,165.42,24705.0,162.1845,162.1845,161.6372,161.686,24705.0
2023-04-26 14:00:00,165.39,165.46,164.93,164.95,54410.0,161.6567,161.7251,161.2071,161.2266,54410.0
2023-04-26 14:10:00,164.94,165.23,164.83,164.96,24701.0,161.2169,161.5003,161.1093,161.2364,24701.0
2023-04-26 14:20:00,164.95,165.39,164.89,165.39,24832.0,161.2266,161.6567,161.168,161.6567,24832.0
2023-04-26 14:30:00,165.41,165.58,164.86,164.92,46523.0,161.6762,161.8424,161.1387,161.1973,46523.0
2023-04-26 14:40:00,164.91,164.93,164.69,164.69,32000.0,161.1875,161.2071,160.9725,160.9725,32000.0
2023-04-26 14:50:00,164.76,165.17,164.76,165.11,28304.0,161.0409,161.4417,161.0409,161.383,28304.0
2023-04-26 15:00:00,165.09,165.36,164.96,165.33,28430.0,161.3635,161.6274,161.2364,161.5981,28430.0
2023-04-26 15:10:00,165.37,165.64,165.33,165.34,43971.0,161.6372,161.9011,161.5981,161.6078,43971.0
2023-04-26 15:20:00,165.31,165.4,165.03,165.35,36518.0,161.5785,161.6665,161.3048,161.6176,36518.0
2023-04-26 15:30:00,165.37,165.72,165.25,165.59,54479.0,161.6372,161.9793,161.5199,161.8522,54479.0
2023-04-26 15:40:00,165.55,165.55,165.01,165.05,94359.0,161.8131,161.8131,161.2853,161.3244,94359.0
2023-04-26 15:50:00,165.03,165.28,164.7,165.09,251571.0,161.3048,161.5492,160.9823,161.3635,251571.0
2023-04-27 09:30:00,166.22,166.29,164.15,164.15,39040.0,162.468,162.5364,160.4447,160.4447,39040.0
2023-04-27 09:40:00,164.26,164.56,163.5,164.56,23797.0,160.5522,160.8454,159.8094,160.8454,23797.0
2023-04-27 09:50:00,164.5,165.22,164.49,164.87,9238.0,160.7868,161.4905,160.777,161.1484,9238.0
2023-04-27 10:00:00,164.81,164.82,163.35,163.35,51323.0,161.0898,161.0996,159.6627,159.6627,51323.0
2023-04-27 10:10:00,163.4,163.53,163.03,163.27,61156.0,159.7116,159.8387,159.35,159.5846,61156.0
2023-04-27 10:20:00,163.21,163.34,162.77,163.0,58708.0,159.5259,159.653,159.0958,159.3206,58708.0
2023-04-27 10:30:00,162.97,163.95,162.79,163.95,20082.0,159.2913,160.2492,159.1154,160.2492,20082.0
2023-04-27 10:40:00,163.9,163.9,163.26,163.85,15136.0,160.2003,160.2003,159.5748,160.1515,15136.0
2023-04-27 10:50:00,163.83,163.89,163.31,163.86,54955.0,160.1319,160.1906,159.6237,160.1612,54955.0
2023-04-27 11:00:00,163.87,164.28,163.42,164.25,26783.0,160.171,160.5718,159.7312,160.5424,26783.0
2023-04-27 11:10:00,164.33,164.53,164.19,164.34,10437.0,160.6206,160.8161,160.4838,160.6304,10437.0
2023-04-27 11:20:00,164.34,164.83,164.33,164.67,17954.0,160.6304,161.1093,160.6206,160.953,17954.0
2023-04-27 11:30:00,164.67,164.94,164.47,164.59,16376.0,160.953,161.2169,160.7575,160.8748,16376.0
2023-04-27 11:40:00,164.62,164.62,164.33,164.48,9174.0,160.9041,160.9041,160.6206,160.7672,9174.0
2023-04-27 11:50:00,164.48,164.53,164.18,164.34,18914.0,160.7672,160.8161,160.474,160.6304,18914.0
2023-04-27 12:00:00,164.28,164.33,164.13,164.16,12840.0,160.5718,160.6206,160.4251,160.4545,12840.0
2023-04-27 12:10:00,164.16,164.2,163.95,164.04,10574.0,160.4545,160.4936,160.2492,160.3372,10574.0
2023-04-27 12:20:00,164.06,164.09,163.91,163.91,12099.0,160.3567,160.386,160.2101,160.2101,12099.0
2023-04-27 12:30:00,163.93,164.24,163.89,164.05,20184.0,160.2297,160.5327,160.1906,160.3469,20184.0
2023-04-27 12:40:00,164.08,164.21,163.97,164.16,15393.0,160.3763,160.5033,160.2688,160.4545,15393.0
2023-04-27 12:50:00,164.17,164.4,164.14,164.27,18138.0,160.4642,160.689,160.4349,160.562,18138.0
2023-04-27 13:00:00,164.26,164.42,164.05,164.13,23047.0,160.5522,160.7086,160.3469,160.4251,23047.0
2023-04-27 13:10:00,164.12,164.22,164.05,164.12,17196.0,160.4154,160.5131,160.3469,160.4154,17196.0
2023-04-27 13:20:00,164.12,164.63,164.09,164.56,20063.0,160.4154,160.9139,160.386,160.8454,20063.0
2023-04-27 13:30:00,164.56,164.71,164.45,164.64,32166.0,160.8454,160.9921,160.7379,160.9236,32166.0
2023-04-27 13:40:00,164.66,165.08,164.61,165.02,14502.0,160.9432,161.3537,160.8943,161.2951,14502.0
2023-04-27 13:50:00,165.03,165.12,164.87,164.87,8584.0,161.3048,161.3928,161.1484,161.1484,8584.0
2023-04-27 14:00:00,164.84,165.14,164.84,164.95,10952.0,161.1191,161.4123,161.1191,161.2266,10952.0
2023-04-27 14:10:00,164.92,165.27,164.83,165.27,15028.0,161.1973,161.5394,161.1093,161.5394,15028.0
2023-04-27 14:20:00,165.24,165.48,165.03,165.43,22139.0,161.5101,161.7447,161.3048,161.6958,22139.0
2023-04-27 14:30:00,165.4,165.76,165.39,165.74,18884.0,161.6665,162.0183,161.6567,161.9988,18884.0
2023-04-27 14:40:00,165.73,165.83,165.51,165.68,13883.0,161.989,162.0868,161.774,161.9402,13883.0
2023-04-27 14:50:00,165.72,165.86,165.7,165.73,21767.0,161.9793,162.1161,161.9597,161.989,21767.0
2023-04-27 15:00:00,165.78,165.78,165.58,165.62,16169.0,162.0379,162.0379,161.8424,161.8815,16169.0
2023-04-27 15:10:00,165.63,166.02,165.6,165.97,28112.0,161.8913,162.2725,161.862,162.2236,28112.0
2023-04-27 15:20:00,165.94,166.12,165.86,165.86,28594.0,162.1943,162.3702,162.1161,162.1161,28594.0
2023-04-27 15:30:00,165.9,166.0,165.5,165.55,54020.0,162.1552,162.2529,161.7642,161.8131,54020.0
2023-04-27 15:40:00,165.54,165.63,165.28,165.51,45645.0,161.8033,161.8913,161.5492,161.774,45645.0
2023-04-27 15:50:00,165.45,165.77,165.14,165.32,197985.0,161.7153,162.0281,161.4123,161.5883,197985.0
2023-04-28 09:30:00,165.15,165.63,164.35,165.6,46770.0,161.4221,161.8913,160.6402,161.862,46770.0
2023-04-28 09:40:00,165.76,166.5,165.71,166.3,11442.0,162.0183,162.7416,161.9695,162.5462,11442.0
2023-04-28 09:50:00,166.32,167.21,166.32,166.95,27129.0,162.5657,163.4356,162.5657,163.1815,27129.0
2023-04-28 10:00:00,166.99,168.48,166.9,168.4,32892.0,163.2206,164.677,163.1326,164.5988,32892.0
2023-04-28 10:10:00,168.43,168.56,168.09,168.09,29524.0,164.6281,164.7551,164.2958,164.2958,29524.0
2023-04-28 10:20:00,168.1,168.9,168.1,168.56,51854.0,164.3055,165.0875,164.3055,164.7551,51854.0
2023-04-28 10:30:00,168.62,168.83,168.21,168.33,12076.0,164.8138,165.0191,164.413,164.5303,12076.0
2023-04-28 10:40:00,168.39,168.8,168.23,168.74,14981.0,164.589,164.9897,164.4326,164.9311,14981.0
2023-04-28 10:50:00,168.77,169.08,168.13,168.28,16412.0,164.9604,165.2634,164.3349,164.4815,16412.0
2023-04-28 11:00:00,168.28,168.44,168.07,168.32,11073.0,164.4815,164.6379,164.2762,164.5206,11073.0
2023-04-28 11:10:00,168.54,168.62,168.32,168.5,11591.0,164.7356,164.8138,164.5206,164.6965,11591.0
2023-04-28 11:20:00,168.5,168.57,168.27,168.27,9545.0,164.6965,164.7649,164.4717,164.4717,9545.0
2023-04-28 11:30:00,168.3,168.59,168.2,168.43,18925.0,164.501,164.7845,164.4033,164.6281,18925.0
2023-04-28 11:40:00,168.39,168.73,168.3,168.73,17531.0,164.589,164.9213,164.501,164.9213,17531.0
2023-04-28 11:50:00,168.7,168.91,168.59,168.81,12391.0,164.892,165.0972,164.7845,164.9995,12391.0
2023-04-28 12:00:00,168.82,168.85,168.72,168.75,11216.0,165.0093,165.0386,164.9115,164.9409,11216.0
2023-04-28 12:10:00,168.75,168.75,168.41,168.45,11330.0,164.9409,164.9409,164.6085,164.6476,11330.0
2023-04-28 12:20:00,168.42,168.51,168.33,168.5,11416.0,164.6183,164.7063,164.5303,164.6965,11416.0
2023-04-28 12:30:00,168.57,168.58,168.41,168.51,9615.0,164.7649,164.7747,164.6085,164.7063,9615.0
2023-04-28 12:40:00,168.5,168.87,168.5,168.83,6454.0,164.6965,165.0581,164.6965,165.0191,6454.0
2023-04-28 12:50:00,168.82,168.98,168.74,168.88,7326.0,165.0093,165.1657,164.9311,165.0679,7326.0
2023-04-28 13:00:00,168.86,169.1,168.76,169.04,8927.0,165.0484,165.283,164.9506,165.2243,8927.0
2023-04-28 13:10:00,169.01,169.07,168.91,168.96,10969.0,165.195,165.2536,165.0972,165.1461,10969.0
2023-04-28 13:20:00,168.96,168.99,168.84,168.97,6600.0,165.1461,165.1754,165.0288,165.1559,6600.0
2023-04-28 13:30:00,168.99,169.01,168.7,168.8,6649.0,165.1754,165.195,164.892,164.9897,6649.0
2023-04-28 13:40:00,168.86,168.93,168.73,168.92,5910.0,165.0484,165.1168,164.9213,165.107,5910.0
2023-04-28 13:50:00,168.85,168.87,168.54,168.7,9694.0,165.0386,165.0581,164.7356,164.892,9694.0
2023-04-28 14:00:00,168.72,168.87,168.55,168.56,5143.0,164.9115,165.0581,164.7454,164.7551,5143.0
2023-04-28 14:10:00,168.53,168.62,168.35,168.59,9540.0,164.7258,164.8138,164.5499,164.7845,9540.0
2023-04-28 14:20:00,168.59,168.64,168.33,168.58,8289.0,164.7845,164.8333,164.5303,164.7747,8289.0
2023-04-28 14:30:00,168.65,168.75,168.52,168.74,7808.0,164.8431,164.9409,164.716,164.9311,7808.0
2023-04-28 14:40:00,168.74,168.82,168.5,168.81,19251.0,164.9311,165.0093,164.6965,164.9995,19251.0
2023-04-28 14:50:00,168.84,169.41,168.78,169.37,11059.0,165.0288,165.586,164.9702,165.5469,11059.0
2023-04-28 15:00:00,169.33,169.58,169.32,169.58,11191.0,165.5078,165.7521,165.498,165.7521,11191.0
2023-04-28 15:10:00,169.62,169.91,169.48,169.89,13886.0,165.7912,166.0747,165.6544,166.0551,13886.0
2023-04-28 15:20:00,169.87,169.87,169.35,169.37,26892.0,166.0356,166.0356,165.5273,165.5469,26892.0
2023-04-28 15:30:00,169.37,169.43,169.03,169.14,38425.0,165.5469,165.6055,165.2145,165.3221,38425.0
2023-04-28 15:40:00,169.1,169.37,169.03,169.11,50165.0,165.283,165.5469,165.2145,165.2927,50165.0
2023-04-28 15:50:00,169.09,169.37,168.88,169.37,179150.0,165.2732,165.5469,165.0679,165.5469,179150.0
2023-05-01 09:30:00,168.96,170.87,168.78,170.87,37404.0,165.1461,167.013,164.9702,167.013,37404.0
2023-05-01 09:40:00,170.88,171.15,170.64,170.95,38659.0,167.0228,167.2867,166.7882,167.0912,38659.0
2023-05-01 09:50:00,170.93,171.52,170.82,171.41,31312.0,167.0716,167.6483,166.9641,167.5408,31312.0
2023-05-01 10:00:00,171.35,172.5,171.01,172.35,64334.0,167.4822,168.6062,167.1498,168.4596,64334.0
2023-05-01 10:10:00,172.44,172.64,172.1,172.42,41183.0,168.5476,168.743,168.2152,168.528,41183.0
2023-05-01 10:20:00,172.39,172.55,172.11,172.24,30084.0,168.4987,168.6551,168.225,168.3521,30084.0
2023-05-01 10:30:00,172.35,172.92,172.18,172.8,23693.0,168.4596,169.0167,168.2934,168.8994,23693.0
2023-05-01 10:40:00,172.74,173.29,172.48,173.18,37725.0,168.8408,169.3784,168.5867,169.2709,37725.0
2023-05-01 10:50:00,173.12,173.12,172.62,172.9,26915.0,169.2122,169.2122,168.7235,168.9972,26915.0
2023-05-01 11:00:00,172.94,172.97,171.94,172.03,19353.0,169.0363,169.0656,168.0588,168.1468,19353.0
2023-05-01 11:10:00,172.04,172.05,171.21,171.33,14847.0,168.1566,168.1664,167.3453,167.4626,14847.0
2023-05-01 11:20:00,171.28,171.54,171.24,171.45,16276.0,167.4137,167.6679,167.3747,167.5799,16276.0
2023-05-01 11:30:00,171.45,171.82,171.44,171.57,15764.0,167.5799,167.9416,167.5701,167.6972,15764.0
2023-05-01 11:40:00,171.57,171.82,171.47,171.73,11948.0,167.6972,167.9416,167.5995,167.8536,11948.0
2023-05-01 11:50:00,171.68,171.88,171.54,171.81,12169.0,167.8047,168.0002,167.6679,167.9318,12169.0
2023-05-01 12:00:00,171.9,172.01,171.59,171.68,12655.0,168.0198,168.1273,167.7168,167.8047,12655.0
2023-05-01 12:10:00,171.66,171.98,171.59,171.97,16104.0,167.7852,168.0979,167.7168,168.0882,16104.0
2023-05-01 12:20:00,171.92,172.05,171.64,171.75,15175.0,168.0393,168.1664,167.7656,167.8731,15175.0
2023-05-01 12:30:00,171.76,172.02,171.6,172.02,21372.0,167.8829,168.137,167.7265,168.137,21372.0
2023-05-01 12:40:00,171.91,172.01,171.8,171.9,19075.0,168.0295,168.1273,167.922,168.0198,19075.0
2023-05-01 12:50:00,171.94,172.1,171.93,172.06,14817.0,168.0588,168.2152,168.0491,168.1761,14817.0
2023-05-01 13:00:00,172.03,172.28,172.02,172.14,17816.0,168.1468,168.3912,168.137,168.2543,17816.0
2023-05-01 13:10:00,172.14,172.19,172.04,172.1,16850.0,168.2543,168.3032,168.1566,168.2152,16850.0
2023-05-01 13:20:00,172.07,172.11,171.18,171.18,25001.0,168.1859,168.225,167.316,167.316,25001.0
2023-05-01 13:30:00,171.19,171.45,171.14,171.4,16845.0,167.3258,167.5799,167.2769,167.531,16845.0
2023-05-01 13:40:00,171.4,171.64,171.32,171.45,15835.0,167.531,167.7656,167.4528,167.5799,15835.0
2023-05-01 13:50:00,171.45,171.52,171.17,171.18,10420.0,167.5799,167.6483,167.3062,167.316,10420.0
2023-05-01 14:00:00,171.18,171.27,170.75,170.8,15759.0,167.316,167.404,166.8957,166.9446,15759.0
2023-05-01 14:10:00,170.8,170.83,170.4,170.64,33269.0,166.9446,166.9739,166.5536,166.7882,33269.0
2023-05-01 14:20:00,170.59,170.67,170.42,170.53,22995.0,166.7393,166.8175,166.5732,166.6807,22995.0
2023-05-01 14:30:00,170.56,170.57,170.08,170.28,28297.0,166.71,166.7198,166.2408,166.4363,28297.0
2023-05-01 14:40:00,170.31,170.53,170.26,170.38,19560.0,166.4656,166.6807,166.4168,166.5341,19560.0
2023-05-01 14:50:00,170.42,170.42,170.18,170.27,14374.0,166.5732,166.5732,166.3386,166.4265,14374.0
2023-05-01 15:00:00,170.31,170.31,170.03,170.27,14691.0,166.4656,166.4656,166.192,166.4265,14691.0
2023-05-01 15:10:00,170.25,170.26,169.87,169.9,23499.0,166.407,166.4168,166.0356,166.0649,23499.0
2023-05-01 15:20:00,169.94,170.15,169.82,170.05,34979.0,166.104,166.3093,165.9867,166.2115,34979.0
2023-05-01 15:30:00,170.05,170.11,169.88,169.97,24874.0,166.2115,166.2702,166.0453,166.1333,24874.0
2023-05-01 15:40:00,169.97,170.29,169.91,170.17,54863.0,166.1333,166.4461,166.0747,166.3288,54863.0
2023-05-01 15:50:00,170.2,170.22,169.95,170.14,136316.0,166.3581,166.3777,166.1138,166.2995,136316.0
2023-05-02 09:30:00,173.75,177.8,173.63,177.51,222801.0,169.828,173.7866,169.7107,173.5031,222801.0
2023-05-02 09:40:00,177.52,178.73,177.4,177.87,204399.0,173.5129,174.6956,173.3956,173.855,204399.0
2023-05-02 09:50:00,177.82,178.95,177.21,177.78,121607.0,173.8061,174.9106,173.2099,173.767,121607.0
2023-05-02 10:00:00,177.63,177.76,175.91,176.94,119822.0,173.6204,173.7475,171.9392,172.946,119822.0
2023-05-02 10:10:00,177.03,177.83,176.51,177.72,74152.0,173.034,173.8159,172.5257,173.7084,74152.0
2023-05-02 10:20:00,177.77,177.85,175.24,175.72,132208.0,173.7573,173.8354,171.2844,171.7535,132208.0
2023-05-02 10:30:00,175.72,175.9,174.78,175.05,68498.0,171.7535,171.9295,170.8347,171.0986,68498.0
2023-05-02 10:40:00,175.01,176.04,175.0,175.97,45714.0,171.0596,172.0663,171.0498,171.9979,45714.0
2023-05-02 10:50:00,175.97,176.7,175.1,175.11,41220.0,171.9979,172.7114,171.1475,171.1573,41220.0
2023-05-02 11:00:00,175.1,175.33,174.26,174.34,36729.0,171.1475,171.3723,170.3265,170.4047,36729.0
2023-05-02 11:10:00,174.37,175.13,174.25,174.92,33159.0,170.434,171.1768,170.3167,170.9716,33159.0
2023-05-02 11:20:00,175.04,175.2,174.19,174.4,44799.0,171.0889,171.2453,170.2581,170.4633,44799.0
2023-05-02 11:30:00,174.5,175.13,174.0,174.95,71583.0,170.5611,171.1768,170.0724,171.0009,71583.0
2023-05-02 11:40:00,174.99,176.02,174.8,176.0,43277.0,171.04,172.0468,170.8543,172.0272,43277.0
2023-05-02 11:50:00,175.92,176.35,175.57,176.19,40580.0,171.949,172.3693,171.6069,172.2129,40580.0
2023-05-02 12:00:00,176.2,176.39,175.74,175.81,42850.0,172.2227,172.4084,171.7731,171.8415,42850.0
2023-05-02 12:10:00,175.86,176.29,175.72,176.24,26695.0,171.8904,172.3107,171.7535,172.2618,26695.0
2023-05-02 12:20:00,176.23,176.45,176.02,176.03,26259.0,172.252,172.467,172.0468,172.0565,26259.0
2023-05-02 12:30:00,176.01,176.26,175.6,176.26,38736.0,172.037,172.2813,171.6362,172.2813,38736.0
2023-05-02 12:40:00,176.27,176.39,175.97,176.28,32057.0,172.2911,172.4084,171.9979,172.3009,32057.0
2023-05-02 12:50:00,176.28,177.04,176.27,177.04,41721.0,172.3009,173.0437,172.2911,173.0437,41721.0
2023-05-02 13:00:00,177.11,177.77,177.11,177.27,30126.0,173.1121,173.7573,173.1121,173.2685,30126.0
2023-05-02 13:10:00,177.34,177.69,177.3,177.6,26374.0,173.337,173.6791,173.2979,173.5911,26374.0
2023-05-02 13:20:00,177.62,177.88,177.46,177.72,19439.0,173.6106,173.8648,173.4542,173.7084,19439.0
2023-05-02 13:30:00,177.72,178.02,177.53,177.99,27721.0,173.7084,174.0016,173.5227,173.9723,27721.0
2023-05-02 13:40:00,178.0,178.09,177.67,178.07,18855.0,173.9821,174.07,173.6595,174.0505,18855.0
2023-05-02 13:50:00,178.1,178.43,177.83,177.93,28210.0,174.0798,174.4024,173.8159,173.9136,28210.0
2023-05-02 14:00:00,177.98,177.98,177.48,177.77,45124.0,173.9625,173.9625,173.4738,173.7573,45124.0
2023-05-02 14:10:00,177.85,178.02,177.28,177.95,33946.0,173.8354,174.0016,173.2783,173.9332,33946.0
2023-05-02 14:20:00,177.98,178.36,177.88,178.36,26192.0,173.9625,174.3339,173.8648,174.3339,26192.0
2023-05-02 14:30:00,178.29,178.31,177.76,178.14,46882.0,174.2655,174.2851,173.7475,174.1189,46882.0
2023-05-02 14:40:00,178.12,178.14,177.65,178.05,38268.0,174.0994,174.1189,173.64,174.0309,38268.0
2023-05-02 14:50:00,178.05,178.43,177.99,178.33,27324.0,174.0309,174.4024,173.9723,174.3046,27324.0
2023-05-02 15:00:00,178.33,178.45,178.04,178.23,38925.0,174.3046,174.4219,174.0212,174.2069,38925.0
2023-05-02 15:10:00,178.26,178.5,177.63,177.94,31237.0,174.2362,174.4708,173.6204,173.9234,31237.0
2023-05-02 15:20:00,177.94,178.28,177.83,178.28,51025.0,173.9234,174.2557,173.8159,174.2557,51025.0
2023-05-02 15:30:00,178.23,178.27,177.68,177.96,52699.0,174.2069,174.246,173.6693,173.943,52699.0
2023-05-02 15:40:00,178.0,178.21,177.63,177.72,82121.0,173.9821,174.1873,173.6204,173.7084,82121.0
2023-05-02 15:50:00,177.7,178.82,177.65,178.65,260912.0,173.6888,174.7835,173.64,174.6174,260912.0
2023-05-03 09:30:00,180.11,183.27,179.22,181.82,150151.0,176.0444,179.1331,175.1745,177.7158,150151.0
2023-05-03 09:40:00,182.07,182.54,181.02,181.2,71599.0,177.9602,178.4196,176.9339,177.1098,71599.0
2023-05-03 09:50:00,181.23,181.4,180.8,181.19,35914.0,177.1391,177.3053,176.7189,177.1001,35914.0
2023-05-03 10:00:00,181.28,181.78,181.11,181.28,48267.0,177.188,177.6767,177.0219,177.188,48267.0
2023-05-03 10:10:00,181.34,181.64,180.77,180.77,39568.0,177.2467,177.5399,176.6895,176.6895,39568.0
2023-05-03 10:20:00,180.83,180.83,180.15,180.3,39111.0,176.7482,176.7482,176.0835,176.2301,39111.0
2023-05-03 10:30:00,180.26,180.63,180.03,180.03,43786.0,176.191,176.5527,175.9662,175.9662,43786.0
2023-05-03 10:40:00,180.03,180.32,179.45,179.83,25715.0,175.9662,176.2497,175.3993,175.7708,25715.0
2023-05-03 10:50:00,179.92,180.04,179.16,179.19,24669.0,175.8587,175.976,175.1159,175.1452,24669.0
2023-05-03 11:00:00,179.22,179.27,177.91,178.17,42255.0,175.1745,175.2234,173.8941,174.1482,42255.0
2023-05-03 11:10:00,178.12,178.34,177.76,177.78,48831.0,174.0994,174.3144,173.7475,173.767,48831.0
2023-05-03 11:20:00,177.78,178.17,177.62,178.03,34675.0,173.767,174.1482,173.6106,174.0114,34675.0
2023-05-03 11:30:00,177.99,178.51,177.95,178.34,26350.0,173.9723,174.4805,173.9332,174.3144,26350.0
2023-05-03 11:40:00,178.34,178.64,178.11,178.33,27500.0,174.3144,174.6076,174.0896,174.3046,27500.0
2023-05-03 11:50:00,178.3,178.58,177.98,178.42,14177.0,174.2753,174.549,173.9625,174.3926,14177.0
2023-05-03 12:00:00,178.42,179.11,178.42,179.03,15331.0,174.3926,175.067,174.3926,174.9888,15331.0
2023-05-03 12:10:00,179.09,179.14,178.74,179.08,19409.0,175.0475,175.0963,174.7054,175.0377,19409.0
2023-05-03 12:20:00,179.08,179.76,179.08,179.54,23312.0,175.0377,175.7023,175.0377,175.4873,23312.0
2023-05-03 12:30:00,179.59,179.6,179.26,179.4,25385.0,175.5362,175.5459,175.2136,175.3505,25385.0
2023-05-03 12:40:00,179.35,179.35,178.92,178.98,10285.0,175.3016,175.3016,174.8813,174.9399,10285.0
2023-05-03 12:50:00,179.0,179.3,178.88,179.2,11708.0,174.9595,175.2527,174.8422,175.155,11708.0
2023-05-03 13:00:00,179.24,179.31,178.97,179.16,12636.0,175.1941,175.2625,174.9302,175.1159,12636.0
2023-05-03 13:10:00,179.17,179.17,178.84,178.84,13242.0,175.1256,175.1256,174.8031,174.8031,13242.0
2023-05-03 13:20:00,178.85,179.09,178.6,179.09,18824.0,174.8129,175.0475,174.5685,175.0475,18824.0
2023-05-03 13:30:00,179.09,179.28,178.87,178.87,7879.0,175.0475,175.2332,174.8324,174.8324,7879.0
2023-05-03 13:40:00,178.91,179.11,178.81,178.89,27324.0,174.8715,175.067,174.7738,174.852,27324.0
2023-05-03 13:50:00,178.89,179.37,178.81,179.1,34392.0,174.852,175.3211,174.7738,175.0572,34392.0
2023-05-03 14:00:00,178.97,180.18,178.89,179.92,35221.0,174.9302,176.1129,174.852,175.8587,35221.0
2023-05-03 14:10:00,179.89,180.18,179.6,179.86,19269.0,175.8294,176.1129,175.5459,175.8001,19269.0
2023-05-03 14:20:00,179.9,180.42,179.67,179.77,12790.0,175.8392,176.3474,175.6144,175.7121,12790.0
2023-05-03 14:30:00,179.84,180.02,179.0,179.92,22785.0,175.7805,175.9565,174.9595,175.8587,22785.0
2023-05-03 14:40:00,179.88,180.55,179.42,179.7,20311.0,175.8196,176.4745,175.37,175.6437,20311.0
2023-05-03 14:50:00,179.7,180.31,179.07,180.07,14817.0,175.6437,176.2399,175.0279,176.0053,14817.0
2023-05-03 15:00:00,180.1,180.32,179.48,179.58,25172.0,176.0347,176.2497,175.4287,175.5264,25172.0
2023-05-03 15:10:00,179.52,179.61,179.0,179.31,25870.0,175.4677,175.5557,174.9595,175.2625,25870.0
2023-05-03 15:20:00,179.24,179.71,178.7,178.8,34716.0,175.1941,175.6535,174.6663,174.764,34716.0
2023-05-03 15:30:00,178.81,179.15,178.67,178.95,41902.0,174.7738,175.1061,174.6369,174.9106,41902.0
2023-05-03 15:40:00,178.94,179.36,178.66,178.79,79331.0,174.9008,175.3114,174.6272,174.7542,79331.0
2023-05-03 15:50:00,178.79,178.99,178.29,178.45,113992.0,174.7542,174.9497,174.2655,174.4219,113992.0
2023-05-04 09:30:00,178.45,179.95,178.43,179.73,68921.0,174.4219,175.888,174.4024,175.673,68921.0
2023-05-04 09:40:00,179.7,179.78,176.74,177.7,70502.0,175.6437,175.7219,172.7505,173.6888,70502.0
2023-05-04 09:50:00,177.7,178.65,176.89,178.35,44488.0,173.6888,174.6174,172.8971,174.3242,44488.0
2023-05-04 10:00:00,178.08,178.46,177.35,177.47,23429.0,174.0603,174.4317,173.3467,173.464,23429.0
2023-05-04 10:10:00,177.45,177.74,176.88,177.17,29248.0,173.4445,173.7279,172.8873,173.1708,29248.0
2023-05-04 10:20:00,177.07,177.07,176.66,176.82,23597.0,173.0731,173.0731,172.6723,172.8287,23597.0
2023-05-04 10:30:00,176.79,177.6,176.67,176.97,41965.0,172.7994,173.5911,172.6821,172.9753,41965.0
2023-05-04 10:40:00,176.98,177.75,176.97,177.4,29090.0,172.9851,173.7377,172.9753,173.3956,29090.0
2023-05-04 10:50:00,177.4,177.66,176.85,177.0,26907.0,173.3956,173.6497,172.858,173.0046,26907.0
2023-05-04 11:00:00,177.02,177.38,176.65,177.14,29984.0,173.0242,173.3761,172.6625,173.1415,29984.0
2023-05-04 11:10:00,177.13,177.26,176.72,176.91,11731.0,173.1317,173.2588,172.731,172.9167,11731.0
2023-05-04 11:20:00,176.9,176.96,176.54,176.65,51619.0,172.9069,172.9655,172.555,172.6625,51619.0
2023-05-04 11:30:00,176.65,176.66,175.97,176.27,21057.0,172.6625,172.6723,171.9979,172.2911,21057.0
2023-05-04 11:40:00,176.33,177.05,176.33,176.58,9929.0,172.3498,173.0535,172.3498,172.5941,9929.0
2023-05-04 11:50:00,176.58,176.81,176.44,176.59,8062.0,172.5941,172.8189,172.4573,172.6039,8062.0
2023-05-04 12:00:00,176.47,176.6,176.15,176.17,11646.0,172.4866,172.6137,172.1738,172.1934,11646.0
2023-05-04 12:10:00,176.25,176.46,176.04,176.09,9574.0,172.2716,172.4768,172.0663,172.1152,9574.0
2023-05-04 12:20:00,176.09,176.69,175.89,176.69,15997.0,172.1152,172.7016,171.9197,172.7016,15997.0
2023-05-04 12:30:00,176.69,176.79,176.32,176.64,14848.0,172.7016,172.7994,172.34,172.6528,14848.0
2023-05-04 12:40:00,176.67,176.85,176.53,176.64,9764.0,172.6821,172.858,172.5452,172.6528,9764.0
2023-05-04 12:50:00,176.72,177.24,176.54,177.24,10525.0,172.731,173.2392,172.555,173.2392,10525.0
2023-05-04 13:00:00,177.3,177.44,177.12,177.37,10684.0,173.2979,173.4347,173.1219,173.3663,10684.0
2023-05-04 13:10:00,177.37,177.94,177.36,177.87,16801.0,173.3663,173.9234,173.3565,173.855,16801.0
2023-05-04 13:20:00,177.78,178.35,177.78,178.19,10741.0,173.767,174.3242,173.767,174.1678,10741.0
2023-05-04 13:30:00,178.14,178.44,178.12,178.44,15130.0,174.1189,174.4121,174.0994,174.4121,15130.0
2023-05-04 13:40:00,178.34,178.39,177.57,177.57,26337.0,174.3144,174.3633,173.5618,173.5618,26337.0
2023-05-04 13:50:00,177.56,177.63,177.27,177.28,12488.0,173.552,173.6204,173.2685,173.2783,12488.0
2023-05-04 14:00:00,177.3,177.4,176.94,177.0,19076.0,173.2979,173.3956,172.946,173.0046,19076.0
2023-05-04 14:10:00,177.0,177.12,176.88,177.01,23605.0,173.0046,173.1219,172.8873,173.0144,23605.0
2023-05-04 14:20:00,176.99,177.13,176.43,176.43,11896.0,172.9949,173.1317,172.4475,172.4475,11896.0
2023-05-04 14:30:00,176.33,176.49,176.15,176.48,21583.0,172.3498,172.5061,172.1738,172.4964,21583.0
2023-05-04 14:40:00,176.47,176.54,176.0,176.0,13624.0,172.4866,172.555,172.0272,172.0272,13624.0
2023-05-04 14:50:00,175.98,176.47,175.93,176.47,14798.0,172.0077,172.4866,171.9588,172.4866,14798.0
2023-05-04 15:00:00,176.46,176.98,176.45,176.9,13000.0,172.4768,172.9851,172.467,172.9069,13000.0
2023-05-04 15:10:00,176.88,177.0,176.15,176.22,18784.0,172.8873,173.0046,172.1738,172.2422,18784.0
2023-05-04 15:20:00,176.15,176.46,175.99,176.36,18462.0,172.1738,172.4768,172.0174,172.3791,18462.0
2023-05-04 15:30:00,176.38,176.79,176.38,176.56,34862.0,172.3986,172.7994,172.3986,172.5746,34862.0
2023-05-04 15:40:00,176.52,176.62,176.02,176.47,38228.0,172.5355,172.6332,172.0468,172.4866,38228.0
2023-05-04 15:50:00,176.44,176.81,176.31,176.47,126753.0,172.4573,172.8189,172.3302,172.4866,126753.0
2023-05-05 09:30:00,179.12,179.23,175.93,176.79,63249.0,175.0768,175.1843,171.9588,172.7994,63249.0
2023-05-05 09:40:00,176.8,178.12,176.8,177.45,20717.0,172.8091,174.0994,172.8091,173.4445,20717.0
2023-05-05 09:50:00,177.32,177.8,176.57,176.84,28867.0,173.3174,173.7866,172.5843,172.8482,28867.0
2023-05-05 10:00:00,176.81,176.9,175.8,176.16,20884.0,172.8189,172.9069,171.8317,172.1836,20884.0
2023-05-05 10:10:00,176.17,176.28,175.7,175.88,20840.0,172.1934,172.3009,171.734,171.9099,20840.0
2023-05-05 10:20:00,175.91,176.11,175.42,175.62,20801.0,171.9392,172.1347,171.4603,171.6558,20801.0
2023-05-05 10:30:00,175.69,175.78,174.92,175.05,29925.0,171.7242,171.8122,170.9716,171.0986,29925.0
2023-05-05 10:40:00,175.13,175.42,174.97,175.14,26951.0,171.1768,171.4603,171.0205,171.1866,26951.0
2023-05-05 10:50:00,175.19,175.56,175.12,175.15,10699.0,171.2355,171.5971,171.1671,171.1964,10699.0
2023-05-05 11:00:00,175.15,175.19,174.52,174.58,25547.0,171.1964,171.2355,170.5806,170.6393,25547.0
2023-05-05 11:10:00,174.55,175.22,174.43,175.03,16618.0,170.6099,171.2648,170.4926,171.0791,16618.0
2023-05-05 11:20:00,174.98,175.47,174.96,175.35,17200.0,171.0302,171.5092,171.0107,171.3919,17200.0
2023-05-05 11:30:00,175.29,175.35,174.88,174.99,5992.0,171.3332,171.3919,170.9325,171.04,5992.0
2023-05-05 11:40:00,174.93,174.97,174.57,174.87,10540.0,170.9814,171.0205,170.6295,170.9227,10540.0
2023-05-05 11:50:00,174.86,174.97,174.42,174.78,16066.0,170.9129,171.0205,170.4829,170.8347,16066.0
2023-05-05 12:00:00,174.73,174.87,174.48,174.73,30528.0,170.7859,170.9227,170.5415,170.7859,30528.0
2023-05-05 12:10:00,174.77,175.15,174.76,175.02,8735.0,170.825,171.1964,170.8152,171.0693,8735.0
2023-05-05 12:20:00,175.07,175.43,175.07,175.37,10344.0,171.1182,171.4701,171.1182,171.4114,10344.0
2023-05-05 12:30:00,175.33,175.59,175.28,175.51,10657.0,171.3723,171.6265,171.3235,171.5483,10657.0
2023-05-05 12:40:00,175.48,175.61,175.13,175.33,24022.0,171.5189,171.646,171.1768,171.3723,24022.0
2023-05-05 12:50:00,175.35,175.57,175.14,175.47,8379.0,171.3919,171.6069,171.1866,171.5092,8379.0
2023-05-05 13:00:00,175.47,175.81,175.47,175.76,11267.0,171.5092,171.8415,171.5092,171.7926,11267.0
2023-05-05 13:10:00,175.73,176.09,175.72,176.08,11772.0,171.7633,172.1152,171.7535,172.1054,11772.0
2023-05-05 13:20:00,176.11,176.28,176.02,176.17,11436.0,172.1347,172.3009,172.0468,172.1934,11436.0
2023-05-05 13:30:00,176.16,176.38,175.97,176.38,25668.0,172.1836,172.3986,171.9979,172.3986,25668.0
2023-05-05 13:40:00,176.38,176.55,176.3,176.45,15122.0,172.3986,172.5648,172.3204,172.467,15122.0
2023-05-05 13:50:00,176.48,176.59,176.31,176.57,12051.0,172.4964,172.6039,172.3302,172.5843,12051.0
2023-05-05 14:00:00,176.58,176.81,176.55,176.64,19473.0,172.5941,172.8189,172.5648,172.6528,19473.0
2023-05-05 14:10:00,176.64,176.64,176.26,176.5,29392.0,172.6528,172.6528,172.2813,172.5159,29392.0
2023-05-05 14:20:00,176.47,176.93,176.46,176.92,21442.0,172.4866,172.9362,172.4768,172.9264,21442.0
2023-05-05 14:30:00,176.86,177.17,176.8,177.11,13351.0,172.8678,173.1708,172.8091,173.1121,13351.0
2023-05-05 14:40:00,177.13,177.37,177.1,177.32,12152.0,173.1317,173.3663,173.1024,173.3174,12152.0
2023-05-05 14:50:00,177.31,177.81,177.31,177.66,16263.0,173.3076,173.7963,173.3076,173.6497,16263.0
2023-05-05 15:00:00,177.69,177.76,177.51,177.56,10731.0,173.6791,173.7475,173.5031,173.552,10731.0
2023-05-05 15:10:00,177.54,177.56,177.3,177.33,19361.0,173.5324,173.552,173.2979,173.3272,19361.0
2023-05-05 15:20:00,177.28,177.41,177.03,177.11,18097.0,173.2783,173.4054,173.034,173.1121,18097.0
2023-05-05 15:30:00,177.06,177.11,176.57,176.72,24804.0,173.0633,173.1121,172.5843,172.731,24804.0
2023-05-05 15:40:00,176.68,177.0,176.64,176.84,21321.0,172.6919,173.0046,172.6528,172.8482,21321.0
2023-05-05 15:50:00,176.77,176.82,176.44,176.6,106750.0,172.7798,172.8287,172.4573,172.6137,106750.0
2023-05-08 09:30:00,177.36,178.07,177.23,177.31,37202.0,173.3565,174.0505,173.2294,173.3076,37202.0
2023-05-08 09:40:00,177.36,177.58,176.32,176.33,16304.0,173.3565,173.5715,172.34,172.3498,16304.0
2023-05-08 09:50:00,176.2,176.44,175.94,176.42,7781.0,172.2227,172.4573,171.9686,172.4377,7781.0
2023-05-08 10:00:00,176.44,176.76,176.14,176.35,10272.0,172.4573,172.77,172.164,172.3693,10272.0
2023-05-08 10:10:00,176.27,176.27,175.69,176.15,9199.0,172.2911,172.2911,171.7242,172.1738,9199.0
2023-05-08 10:20:00,176.15,176.36,175.97,176.32,6208.0,172.1738,172.3791,171.9979,172.34,6208.0
2023-05-08 10:30:00,176.38,176.38,175.88,176.07,7995.0,172.3986,172.3986,171.9099,172.0956,7995.0
2023-05-08 10:40:00,175.97,176.26,175.93,176.16,6609.0,171.9979,172.2813,171.9588,172.1836,6609.0
2023-05-08 10:50:00,176.08,176.44,176.07,176.36,5061.0,172.1054,172.4573,172.0956,172.3791,5061.0
2023-05-08 11:00:00,176.45,176.74,176.39,176.4,16912.0,172.467,172.7505,172.4084,172.4182,16912.0
2023-05-08 11:10:00,176.32,176.6,176.14,176.58,16539.0,172.34,172.6137,172.164,172.5941,16539.0
2023-05-08 11:20:00,176.53,177.12,176.53,176.88,20781.0,172.5452,173.1219,172.5452,172.8873,20781.0
2023-05-08 11:30:00,176.79,176.91,176.7,176.8,4549.0,172.7994,172.9167,172.7114,172.8091,4549.0
2023-05-08 11:40:00,176.8,177.2,176.78,177.17,5359.0,172.8091,173.2001,172.7896,173.1708,5359.0
2023-05-08 11:50:00,177.25,177.39,177.0,177.04,11393.0,173.249,173.3858,173.0046,173.0437,11393.0
2023-05-08 12:00:00,177.03,177.16,176.84,177.11,5784.0,173.034,173.161,172.8482,173.1121,5784.0
2023-05-08 12:10:00,177.07,177.27,177.0,177.19,5381.0,173.0731,173.2685,173.0046,173.1903,5381.0
2023-05-08 12:20:00,177.1,177.11,176.69,176.84,6629.0,173.1024,173.1121,172.7016,172.8482,6629.0
2023-05-08 12:30:00,176.85,177.06,176.75,177.02,4936.0,172.858,173.0633,172.7603,173.0242,4936.0
2023-05-08 12:40:00,177.06,177.06,176.8,176.83,5800.0,173.0633,173.0633,172.8091,172.8385,5800.0
2023-05-08 12:50:00,176.9,177.03,176.79,177.03,6275.0,172.9069,173.034,172.7994,173.034,6275.0
2023-05-08 13:00:00,177.02,177.12,176.89,177.08,5760.0,173.0242,173.1219,172.8971,173.0828,5760.0
2023-05-08 13:10:00,177.15,177.22,177.0,177.0,6317.0,173.1512,173.2197,173.0046,173.0046,6317.0
2023-05-08 13:20:00,177.06,177.1,176.75,176.76,6233.0,173.0633,173.1024,172.7603,172.77,6233.0
2023-05-08 13:30:00,176.76,177.05,176.76,176.96,6619.0,172.77,173.0535,172.77,172.9655,6619.0
2023-05-08 13:40:00,177.03,177.22,176.83,177.13,10861.0,173.034,173.2197,172.8385,173.1317,10861.0
2023-05-08 13:50:00,177.09,177.13,176.95,176.97,6965.0,173.0926,173.1317,172.9558,172.9753,6965.0
2023-05-08 14:00:00,176.97,177.16,176.56,176.78,11849.0,172.9753,173.161,172.5746,172.7896,11849.0
2023-05-08 14:10:00,176.74,176.8,176.54,176.75,7504.0,172.7505,172.8091,172.555,172.7603,7504.0
2023-05-08 14:20:00,176.8,177.27,176.8,177.27,9887.0,172.8091,173.2685,172.8091,173.2685,9887.0
2023-05-08 14:30:00,177.31,177.54,177.29,177.43,12615.0,173.3076,173.5324,173.2881,173.4249,12615.0
2023-05-08 14:40:00,177.44,177.55,177.31,177.5,11264.0,173.4347,173.5422,173.3076,173.4933,11264.0
2023-05-08 14:50:00,177.51,177.65,177.4,177.64,30702.0,173.5031,173.64,173.3956,173.6302,30702.0
2023-05-08 15:00:00,177.61,177.64,177.4,177.61,16944.0,173.6009,173.6302,173.3956,173.6009,16944.0
2023-05-08 15:10:00,177.58,177.67,177.26,177.64,35730.0,173.5715,173.6595,173.2588,173.6302,35730.0
2023-05-08 15:20:00,177.65,177.72,177.51,177.63,24926.0,173.64,173.7084,173.5031,173.6204,24926.0
2023-05-08 15:30:00,177.63,177.9,177.59,177.87,18401.0,173.6204,173.8843,173.5813,173.855,18401.0
2023-05-08 15:40:00,177.91,178.18,177.91,178.15,43818.0,173.8941,174.158,173.8941,174.1287,43818.0
2023-05-08 15:50:00,178.15,178.42,177.86,177.92,146323.0,174.1287,174.3926,173.8452,173.9039,146323.0
2023-05-09 09:30:00,178.54,179.67,177.73,177.74,37344.0,174.5099,175.6144,173.7182,173.7279,37344.0
2023-05-09 09:40:00,177.65,178.34,177.61,177.89,11407.0,173.64,174.3144,173.6009,173.8745,11407.0
2023-05-09 09:50:00,177.86,178.2,177.62,177.99,18022.0,173.8452,174.1775,173.6106,173.9723,18022.0
2023-05-09 10:00:00,178.19,178.3,177.85,178.07,22957.0,174.1678,174.2753,173.8354,174.0505,22957.0
2023-05-09 10:10:00,178.05,178.68,177.79,178.63,17214.0,174.0309,174.6467,173.7768,174.5978,17214.0
2023-05-09 10:20:00,178.66,178.92,178.3,178.78,28288.0,174.6272,174.8813,174.2753,174.7445,28288.0
2023-05-09 10:30:00,178.76,179.31,178.56,179.23,25356.0,174.7249,175.2625,174.5294,175.1843,25356.0
2023-05-09 10:40:00,179.41,179.53,179.18,179.47,22855.0,175.3602,175.4775,175.1354,175.4189,22855.0
2023-05-09 10:50:00,179.45,179.6,179.18,179.41,21044.0,175.3993,175.5459,175.1354,175.3602,21044.0
2023-05-09 11:00:00,179.39,179.45,179.15,179.22,16778.0,175.3407,175.3993,175.1061,175.1745,16778.0
2023-05-09 11:10:00,179.31,179.75,178.97,179.71,31012.0,175.2625,175.6926,174.9302,175.6535,31012.0
2023-05-09 11:20:00,179.75,179.75,179.48,179.49,12218.0,175.6926,175.6926,175.4287,175.4384,12218.0
2023-05-09 11:30:00,179.3,179.69,179.24,179.45,7500.0,175.2527,175.6339,175.1941,175.3993,7500.0
2023-05-09 11:40:00,179.43,179.62,179.43,179.53,28194.0,175.3798,175.5655,175.3798,175.4775,28194.0
2023-05-09 11:50:00,179.56,179.69,179.32,179.35,12946.0,175.5068,175.6339,175.2723,175.3016,12946.0
2023-05-09 12:00:00,179.25,179.42,179.11,179.42,9634.0,175.2038,175.37,175.067,175.37,9634.0
2023-05-09 12:10:00,179.49,179.63,179.35,179.46,7529.0,175.4384,175.5753,175.3016,175.4091,7529.0
2023-05-09 12:20:00,179.45,179.61,179.32,179.59,7847.0,175.3993,175.5557,175.2723,175.5362,7847.0
2023-05-09 12:30:00,179.61,179.74,179.43,179.43,11388.0,175.5557,175.6828,175.3798,175.3798,11388.0
2023-05-09 12:40:00,179.43,179.43,179.2,179.25,7904.0,175.3798,175.3798,175.155,175.2038,7904.0
2023-05-09 12:50:00,179.26,179.56,179.22,179.5,6786.0,175.2136,175.5068,175.1745,175.4482,6786.0
2023-05-09 13:00:00,179.49,179.57,179.16,179.17,8407.0,175.4384,175.5166,175.1159,175.1256,8407.0
2023-05-09 13:10:00,179.13,179.33,179.12,179.32,5225.0,175.0866,175.282,175.0768,175.2723,5225.0
2023-05-09 13:20:00,179.31,179.41,179.25,179.31,6154.0,175.2625,175.3602,175.2038,175.2625,6154.0
2023-05-09 13:30:00,179.26,179.41,179.06,179.12,8807.0,175.2136,175.3602,175.0181,175.0768,8807.0
2023-05-09 13:40:00,179.11,179.18,178.93,179.17,9758.0,175.067,175.1354,174.8911,175.1256,9758.0
2023-05-09 13:50:00,179.17,179.25,179.05,179.21,7491.0,175.1256,175.2038,175.0084,175.1647,7491.0
2023-05-09 14:00:00,179.21,179.26,178.97,179.05,9803.0,175.1647,175.2136,174.9302,175.0084,9803.0
2023-05-09 14:10:00,179.03,179.21,178.99,178.99,8686.0,174.9888,175.1647,174.9497,174.9497,8686.0
2023-05-09 14:20:00,179.0,179.15,178.86,178.9,10794.0,174.9595,175.1061,174.8226,174.8617,10794.0
2023-05-09 14:30:00,178.91,179.07,178.87,178.93,10484.0,174.8715,175.0279,174.8324,174.8911,10484.0
2023-05-09 14:40:00,178.91,179.11,178.85,179.07,8587.0,174.8715,175.067,174.8129,175.0279,8587.0
2023-05-09 14:50:00,179.1,179.1,178.65,178.95,10084.0,175.0572,175.0572,174.6174,174.9106,10084.0
2023-05-09 15:00:00,178.97,179.1,178.88,178.99,12560.0,174.9302,175.0572,174.8422,174.9497,12560.0
2023-05-09 15:10:00,179.02,179.25,178.87,179.05,22605.0,174.979,175.2038,174.8324,175.0084,22605.0
2023-05-09 15:20:00,179.1,179.28,178.97,179.06,16860.0,175.0572,175.2332,174.9302,175.0181,16860.0
2023-05-09 15:30:00,179.05,179.33,179.0,179.09,19695.0,175.0084,175.282,174.9595,175.0475,19695.0
2023-05-09 15:40:00,179.12,179.17,178.93,179.11,31857.0,175.0768,175.1256,174.8911,175.067,31857.0
2023-05-09 15:50:00,179.09,179.24,178.79,179.05,118372.0,175.0475,175.1941,174.7542,175.0084,118372.0
2023-05-10 09:30:00,180.0,180.5,178.9,178.9,93098.0,175.9369,176.4256,174.8617,174.8617,93098.0
2023-05-10 09:40:00,178.93,178.93,177.25,177.46,43308.0,174.8911,174.8911,173.249,173.4542,43308.0
2023-05-10 09:50:00,177.36,177.36,176.06,176.53,33206.0,173.3565,173.3565,172.0859,172.5452,33206.0
2023-05-10 10:00:00,176.63,176.71,175.77,175.77,40299.0,172.643,172.7212,171.8024,171.8024,40299.0
2023-05-10 10:10:00,175.66,176.56,174.81,175.02,65207.0,171.6949,172.5746,170.8641,171.0693,65207.0
2023-05-10 10:20:00,175.02,175.51,174.62,175.31,17933.0,171.0693,171.5483,170.6784,171.3528,17933.0
2023-05-10 10:30:00,175.41,175.6,174.61,174.71,19784.0,171.4505,171.6362,170.6686,170.7663,19784.0
2023-05-10 10:40:00,174.82,175.2,174.35,174.7,49231.0,170.8738,171.2453,170.4144,170.7565,49231.0
2023-05-10 10:50:00,174.64,174.64,173.92,174.2,65611.0,170.6979,170.6979,169.9942,170.2678,65611.0
2023-05-10 11:00:00,174.22,174.54,173.9,174.54,48863.0,170.2874,170.6002,169.9746,170.6002,48863.0
2023-05-10 11:10:00,174.57,174.6,174.19,174.42,24458.0,170.6295,170.6588,170.2581,170.4829,24458.0
2023-05-10 11:20:00,174.41,174.79,174.22,174.78,18306.0,170.4731,170.8445,170.2874,170.8347,18306.0
2023-05-10 11:30:00,174.81,175.08,174.53,174.97,18499.0,170.8641,171.128,170.5904,171.0205,18499.0
2023-05-10 11:40:00,174.92,175.43,174.88,175.41,18226.0,170.9716,171.4701,170.9325,171.4505,18226.0
2023-05-10 11:50:00,175.42,175.42,174.53,174.55,18431.0,171.4603,171.4603,170.5904,170.6099,18431.0
2023-05-10 12:00:00,174.65,174.81,174.37,174.37,11752.0,170.7077,170.8641,170.434,170.434,11752.0
2023-05-10 12:10:00,174.43,174.48,173.81,174.04,7974.0,170.4926,170.5415,169.8866,170.1114,7974.0
2023-05-10 12:20:00,173.99,174.33,173.88,174.3,16874.0,170.0626,170.3949,169.9551,170.3656,16874.0
2023-05-10 12:30:00,174.3,174.36,174.09,174.23,28627.0,170.3656,170.4242,170.1603,170.2972,28627.0
2023-05-10 12:40:00,174.24,174.3,173.76,173.76,17143.0,170.3069,170.3656,169.8378,169.8378,17143.0
2023-05-10 12:50:00,173.81,173.96,173.63,173.82,12726.0,169.8866,170.0333,169.7107,169.8964,12726.0
2023-05-10 13:00:00,173.8,173.91,173.18,173.28,16522.0,169.8769,169.9844,169.2709,169.3686,16522.0
2023-05-10 13:10:00,173.24,173.41,173.1,173.22,14983.0,169.3295,169.4957,169.1927,169.31,14983.0
2023-05-10 13:20:00,173.22,173.45,172.95,173.45,24212.0,169.31,169.5348,169.0461,169.5348,24212.0
2023-05-10 13:30:00,173.53,173.95,173.21,173.27,104498.0,169.613,170.0235,169.3002,169.3588,104498.0
2023-05-10 13:40:00,173.28,173.6,173.28,173.53,18492.0,169.3686,169.6814,169.3686,169.613,18492.0
2023-05-10 13:50:00,173.48,173.79,173.27,173.7,12143.0,169.5641,169.8671,169.3588,169.7791,12143.0
2023-05-10 14:00:00,173.78,173.97,173.7,173.93,15275.0,169.8573,170.043,169.7791,170.0039,15275.0
2023-05-10 14:10:00,173.97,174.67,173.97,174.51,17760.0,170.043,170.7272,170.043,170.5708,17760.0
2023-05-10 14:20:00,174.37,174.8,174.32,174.7,12032.0,170.434,170.8543,170.3851,170.7565,12032.0
2023-05-10 14:30:00,174.77,175.1,174.72,175.1,14971.0,170.825,171.1475,170.7761,171.1475,14971.0
2023-05-10 14:40:00,175.1,175.39,174.93,175.03,13545.0,171.1475,171.431,170.9814,171.0791,13545.0
2023-05-10 14:50:00,175.03,175.2,174.84,175.03,12985.0,171.0791,171.2453,170.8934,171.0791,12985.0
2023-05-10 15:00:00,175.03,175.28,174.89,175.07,32768.0,171.0791,171.3235,170.9423,171.1182,32768.0
2023-05-10 15:10:00,175.07,175.42,174.9,175.42,17300.0,171.1182,171.4603,170.952,171.4603,17300.0
2023-05-10 15:20:00,175.42,175.97,175.42,175.72,23499.0,171.4603,171.9979,171.4603,171.7535,23499.0
2023-05-10 15:30:00,175.75,176.4,175.75,176.39,29793.0,171.7828,172.4182,171.7828,172.4084,29793.0
2023-05-10 15:40:00,176.42,176.46,175.91,175.97,33618.0,172.4377,172.4768,171.9392,171.9979,33618.0
2023-05-10 15:50:00,175.94,175.94,175.5,175.64,84328.0,171.9686,171.9686,171.5385,171.6753,84328.0
2023-05-11 09:30:00,175.18,175.27,174.53,174.78,34197.0,171.2257,171.3137,170.5904,170.8347,34197.0
2023-05-11 09:40:00,174.66,175.12,174.07,174.18,129325.0,170.7175,171.1671,170.1408,170.2483,129325.0
2023-05-11 09:50:00,174.3,175.22,174.26,174.48,27564.0,170.3656,171.2648,170.3265,170.5415,27564.0
2023-05-11 10:00:00,174.43,174.43,173.63,173.86,54884.0,170.4926,170.4926,169.7107,169.9355,54884.0
2023-05-11 10:10:00,173.86,173.96,173.02,173.46,37054.0,169.9355,170.0333,169.1145,169.5445,37054.0
2023-05-11 10:20:00,173.58,173.92,173.32,173.84,19829.0,169.6618,169.9942,169.4077,169.916,19829.0
2023-05-11 10:30:00,173.86,174.37,173.86,174.1,21704.0,169.9355,170.434,169.9355,170.1701,21704.0
2023-05-11 10:40:00,174.09,174.55,173.87,174.39,14430.0,170.1603,170.6099,169.9453,170.4535,14430.0
2023-05-11 10:50:00,174.25,174.28,173.7,173.72,10898.0,170.3167,170.346,169.7791,169.7987,10898.0
2023-05-11 11:00:00,173.68,174.1,173.56,173.68,29703.0,169.7596,170.1701,169.6423,169.7596,29703.0
2023-05-11 11:10:00,173.68,173.9,173.29,173.7,49151.0,169.7596,169.9746,169.3784,169.7791,49151.0
2023-05-11 11:20:00,173.69,173.84,173.49,173.62,13511.0,169.7693,169.916,169.5739,169.7009,13511.0
2023-05-11 11:30:00,173.63,173.83,173.56,173.64,12653.0,169.7107,169.9062,169.6423,169.7205,12653.0
2023-05-11 11:40:00,173.68,174.1,173.58,173.58,8072.0,169.7596,170.1701,169.6618,169.6618,8072.0
2023-05-11 11:50:00,173.55,173.69,173.44,173.6,12623.0,169.6325,169.7693,169.525,169.6814,12623.0
2023-05-11 12:00:00,173.66,173.71,173.34,173.56,16253.0,169.74,169.7889,169.4272,169.6423,16253.0
2023-05-11 12:10:00,173.56,173.82,173.49,173.79,12534.0,169.6423,169.8964,169.5739,169.8671,12534.0
2023-05-11 12:20:00,173.87,174.02,173.71,173.76,7819.0,169.9453,170.0919,169.7889,169.8378,7819.0
2023-05-11 12:30:00,173.84,173.95,173.72,173.81,4974.0,169.916,170.0235,169.7987,169.8866,4974.0
2023-05-11 12:40:00,173.83,173.87,173.73,173.83,6639.0,169.9062,169.9453,169.8084,169.9062,6639.0
2023-05-11 12:50:00,173.79,174.17,173.79,174.16,6805.0,169.8671,170.2385,169.8671,170.2287,6805.0
2023-05-11 13:00:00,174.22,174.22,173.78,173.81,5346.0,170.2874,170.2874,169.8573,169.8866,5346.0
2023-05-11 13:10:00,173.81,173.97,173.69,173.96,10202.0,169.8866,170.043,169.7693,170.0333,10202.0
2023-05-11 13:20:00,173.98,174.0,173.72,173.84,5461.0,170.0528,170.0724,169.7987,169.916,5461.0
2023-05-11 13:30:00,173.78,174.15,173.78,174.11,7866.0,169.8573,170.219,169.8573,170.1799,7866.0
2023-05-11 13:40:00,174.08,174.08,173.43,173.64,6752.0,170.1505,170.1505,169.5152,169.7205,6752.0
2023-05-11 13:50:00,173.58,173.9,173.49,173.9,5277.0,169.6618,169.9746,169.5739,169.9746,5277.0
2023-05-11 14:00:00,173.89,173.92,173.71,173.87,7444.0,169.9648,169.9942,169.7889,169.9453,7444.0
2023-05-11 14:10:00,173.84,174.13,173.78,173.95,10740.0,169.916,170.1994,169.8573,170.0235,10740.0
2023-05-11 14:20:00,173.97,174.24,173.93,174.2,8905.0,170.043,170.3069,170.0039,170.2678,8905.0
2023-05-11 14:30:00,174.22,174.69,174.22,174.69,14388.0,170.2874,170.7468,170.2874,170.7468,14388.0
2023-05-11 14:40:00,174.67,174.87,174.61,174.75,11127.0,170.7272,170.9227,170.6686,170.8054,11127.0
2023-05-11 14:50:00,174.67,174.72,174.47,174.66,8338.0,170.7272,170.7761,170.5317,170.7175,8338.0
2023-05-11 15:00:00,174.67,174.79,174.65,174.7,8879.0,170.7272,170.8445,170.7077,170.7565,8879.0
2023-05-11 15:10:00,174.74,174.84,174.53,174.66,12035.0,170.7956,170.8934,170.5904,170.7175,12035.0
2023-05-11 15:20:00,174.68,174.89,174.68,174.81,9822.0,170.737,170.9423,170.737,170.8641,9822.0
2023-05-11 15:30:00,174.77,174.79,174.5,174.54,13929.0,170.825,170.8445,170.5611,170.6002,13929.0
2023-05-11 15:40:00,174.53,174.58,174.36,174.48,27609.0,170.5904,170.6393,170.4242,170.5415,27609.0
2023-05-11 15:50:00,174.51,174.63,174.36,174.48,83269.0,170.5708,170.6881,170.4242,170.5415,83269.0
2023-05-12 09:30:00,174.49,175.2,173.61,175.08,32947.0,170.5513,171.2453,169.6912,171.128,32947.0
2023-05-12 09:40:00,174.97,175.32,174.48,174.63,20509.0,171.0205,171.3626,170.5415,170.6881,20509.0
2023-05-12 09:50:00,174.69,175.36,174.69,175.0,11362.0,170.7468,171.4017,170.7468,171.0498,11362.0
2023-05-12 10:00:00,174.91,175.09,174.56,174.56,15813.0,170.9618,171.1377,170.6197,170.6197,15813.0
2023-05-12 10:10:00,174.59,175.12,174.4,175.12,14595.0,170.649,171.1671,170.4633,171.1671,14595.0
2023-05-12 10:20:00,175.19,175.19,174.67,174.68,6119.0,171.2355,171.2355,170.7272,170.737,6119.0
2023-05-12 10:30:00,174.61,174.73,173.86,173.86,10517.0,170.6686,170.7859,169.9355,169.9355,10517.0
2023-05-12 10:40:00,173.78,174.1,173.59,173.82,10634.0,169.8573,170.1701,169.6716,169.8964,10634.0
2023-05-12 10:50:00,173.73,173.93,173.66,173.66,5229.0,169.8084,170.0039,169.74,169.74,5229.0
2023-05-12 11:00:00,173.8,173.87,173.62,173.64,11902.0,169.8769,169.9453,169.7009,169.7205,11902.0
2023-05-12 11:10:00,173.57,173.57,173.02,173.19,13068.0,169.6521,169.6521,169.1145,169.2806,13068.0
2023-05-12 11:20:00,173.24,173.42,173.21,173.31,8439.0,169.3295,169.5054,169.3002,169.3979,8439.0
2023-05-12 11:30:00,173.26,173.3,172.92,173.0,10649.0,169.3491,169.3882,169.0167,169.0949,10649.0
2023-05-12 11:40:00,172.92,173.18,172.82,173.17,5994.0,169.0167,169.2709,168.919,169.2611,5994.0
2023-05-12 11:50:00,173.17,173.44,173.14,173.42,6098.0,169.2611,169.525,169.2318,169.5054,6098.0
2023-05-12 12:00:00,173.46,173.5,173.11,173.17,10843.0,169.5445,169.5836,169.2024,169.2611,10843.0
2023-05-12 12:10:00,173.04,173.24,172.88,173.24,5244.0,169.134,169.3295,168.9776,169.3295,5244.0
2023-05-12 12:20:00,173.25,173.29,173.03,173.15,7666.0,169.3393,169.3784,169.1242,169.2415,7666.0
2023-05-12 12:30:00,173.18,173.42,173.15,173.28,4703.0,169.2709,169.5054,169.2415,169.3686,4703.0
2023-05-12 12:40:00,173.36,173.36,172.82,172.84,5234.0,169.4468,169.4468,168.919,168.9385,5234.0
2023-05-12 12:50:00,172.84,173.12,172.81,173.04,9969.0,168.9385,169.2122,168.9092,169.134,9969.0
2023-05-12 13:00:00,172.99,173.24,172.81,173.17,19232.0,169.0851,169.3295,168.9092,169.2611,19232.0
2023-05-12 13:10:00,173.23,173.56,173.14,173.51,11705.0,169.3197,169.6423,169.2318,169.5934,11705.0
2023-05-12 13:20:00,173.47,174.0,173.47,173.9,13447.0,169.5543,170.0724,169.5543,169.9746,13447.0
2023-05-12 13:30:00,173.88,174.03,173.63,173.8,10253.0,169.9551,170.1017,169.7107,169.8769,10253.0
2023-05-12 13:40:00,173.73,173.87,173.58,173.71,6962.0,169.8084,169.9453,169.6618,169.7889,6962.0
2023-05-12 13:50:00,173.63,173.63,173.15,173.28,6523.0,169.7107,169.7107,169.2415,169.3686,6523.0
2023-05-12 14:00:00,173.17,173.29,173.1,173.11,7723.0,169.2611,169.3784,169.1927,169.2024,7723.0
2023-05-12 14:10:00,173.13,173.25,173.0,173.25,9219.0,169.222,169.3393,169.0949,169.3393,9219.0
2023-05-12 14:20:00,173.29,173.45,173.17,173.34,5577.0,169.3784,169.5348,169.2611,169.4272,5577.0
2023-05-12 14:30:00,173.26,173.38,173.19,173.2,8534.0,169.3491,169.4663,169.2806,169.2904,8534.0
2023-05-12 14:40:00,173.15,173.34,173.11,173.31,6950.0,169.2415,169.4272,169.2024,169.3979,6950.0
2023-05-12 14:50:00,173.36,173.52,173.28,173.52,9626.0,169.4468,169.6032,169.3686,169.6032,9626.0
2023-05-12 15:00:00,173.51,173.67,173.45,173.53,6427.0,169.5934,169.7498,169.5348,169.613,6427.0
2023-05-12 15:10:00,173.54,173.54,173.3,173.44,7834.0,169.6227,169.6227,169.3882,169.525,7834.0
2023-05-12 15:20:00,173.45,173.57,173.39,173.45,9823.0,169.5348,169.6521,169.4761,169.5348,9823.0
2023-05-12 15:30:00,173.47,173.83,173.39,173.66,14848.0,169.5543,169.9062,169.4761,169.74,14848.0
2023-05-12 15:40:00,173.68,173.89,173.58,173.72,20861.0,169.7596,169.9648,169.6618,169.7987,20861.0
2023-05-12 15:50:00,173.72,174.2,173.7,174.11,84045.0,169.7987,170.2678,169.7791,170.1799,84045.0
2023-05-15 09:30:00,174.63,174.63,172.88,173.04,34609.0,170.6881,170.6881,168.9776,169.134,34609.0
2023-05-15 09:40:00,172.94,173.58,172.82,173.17,16082.0,169.0363,169.6618,168.919,169.2611,16082.0
2023-05-15 09:50:00,173.11,174.04,173.07,173.8,8350.0,169.2024,170.1114,169.1633,169.8769,8350.0
2023-05-15 10:00:00,173.8,174.07,173.64,174.01,18660.0,169.8769,170.1408,169.7205,170.0821,18660.0
2023-05-15 10:10:00,173.95,174.02,173.76,173.78,8450.0,170.0235,170.0919,169.8378,169.8573,8450.0
2023-05-15 10:20:00,173.86,174.75,173.85,174.56,21606.0,169.9355,170.8054,169.9257,170.6197,21606.0
2023-05-15 10:30:00,174.56,175.06,174.54,174.66,12604.0,170.6197,171.1084,170.6002,170.7175,12604.0
2023-05-15 10:40:00,174.65,174.91,174.58,174.62,6071.0,170.7077,170.9618,170.6393,170.6784,6071.0
2023-05-15 10:50:00,174.68,175.04,174.68,174.84,29207.0,170.737,171.0889,170.737,170.8934,29207.0
2023-05-15 11:00:00,174.8,175.0,174.65,174.77,17763.0,170.8543,171.0498,170.7077,170.825,17763.0
2023-05-15 11:10:00,174.81,175.12,174.66,175.06,13205.0,170.8641,171.1671,170.7175,171.1084,13205.0
2023-05-15 11:20:00,175.12,175.25,175.07,175.12,8836.0,171.1671,171.2941,171.1182,171.1671,8836.0
2023-05-15 11:30:00,175.14,175.36,175.01,175.01,9603.0,171.1866,171.4017,171.0596,171.0596,9603.0
2023-05-15 11:40:00,174.96,175.0,174.84,174.89,6898.0,171.0107,171.0498,170.8934,170.9423,6898.0
2023-05-15 11:50:00,174.95,174.96,174.52,174.58,6272.0,171.0009,171.0107,170.5806,170.6393,6272.0
2023-05-15 12:00:00,174.57,174.57,174.32,174.43,5589.0,170.6295,170.6295,170.3851,170.4926,5589.0
2023-05-15 12:10:00,174.46,174.54,174.28,174.5,7138.0,170.522,170.6002,170.346,170.5611,7138.0
2023-05-15 12:20:00,174.5,174.54,174.39,174.52,4178.0,170.5611,170.6002,170.4535,170.5806,4178.0
2023-05-15 12:30:00,174.56,174.57,174.45,174.51,5332.0,170.6197,170.6295,170.5122,170.5708,5332.0
2023-05-15 12:40:00,174.53,174.78,174.48,174.78,4516.0,170.5904,170.8347,170.5415,170.8347,4516.0
2023-05-15 12:50:00,174.78,174.89,174.69,174.89,4600.0,170.8347,170.9423,170.7468,170.9423,4600.0
2023-05-15 13:00:00,174.91,175.07,174.83,175.07,4429.0,170.9618,171.1182,170.8836,171.1182,4429.0
2023-05-15 13:10:00,175.06,175.21,174.91,175.06,7200.0,171.1084,171.255,170.9618,171.1084,7200.0
2023-05-15 13:20:00,175.01,175.08,174.67,174.72,7196.0,171.0596,171.128,170.7272,170.7761,7196.0
2023-05-15 13:30:00,174.68,174.77,174.6,174.7,5600.0,170.737,170.825,170.6588,170.7565,5600.0
2023-05-15 13:40:00,174.6,174.67,174.45,174.66,6168.0,170.6588,170.7272,170.5122,170.7175,6168.0
2023-05-15 13:50:00,174.66,174.81,174.6,174.75,6000.0,170.7175,170.8641,170.6588,170.8054,6000.0
2023-05-15 14:00:00,174.75,174.82,174.69,174.81,4716.0,170.8054,170.8738,170.7468,170.8641,4716.0
2023-05-15 14:10:00,174.81,174.82,174.61,174.74,8296.0,170.8641,170.8738,170.6686,170.7956,8296.0
2023-05-15 14:20:00,174.75,174.93,174.72,174.9,5345.0,170.8054,170.9814,170.7761,170.952,5345.0
2023-05-15 14:30:00,174.88,174.94,174.81,174.86,5410.0,170.9325,170.9911,170.8641,170.9129,5410.0
2023-05-15 14:40:00,174.88,175.01,174.85,174.9,5654.0,170.9325,171.0596,170.9032,170.952,5654.0
2023-05-15 14:50:00,174.92,175.06,174.88,175.03,7622.0,170.9716,171.1084,170.9325,171.0791,7622.0
2023-05-15 15:00:00,175.04,175.16,174.97,175.12,6895.0,171.0889,171.2062,171.0205,171.1671,6895.0
2023-05-15 15:10:00,175.16,175.3,175.06,175.21,8530.0,171.2062,171.343,171.1084,171.255,8530.0
2023-05-15 15:20:00,175.24,175.38,175.13,175.36,14796.0,171.2844,171.4212,171.1768,171.4017,14796.0
2023-05-15 15:30:00,175.29,175.47,175.28,175.36,11304.0,171.3332,171.5092,171.3235,171.4017,11304.0
2023-05-15 15:40:00,175.36,175.41,175.16,175.39,20444.0,171.4017,171.4505,171.2062,171.431,20444.0
2023-05-15 15:50:00,175.32,175.56,175.22,175.55,71372.0,171.3626,171.5971,171.2648,171.5874,71372.0
2023-05-16 09:30:00,175.25,175.85,174.75,174.92,20606.0,171.2941,171.8806,170.8054,170.9716,20606.0
2023-05-16 09:40:00,174.92,175.29,174.56,174.6,9950.0,170.9716,171.3332,170.6197,170.6588,9950.0
2023-05-16 09:50:00,174.46,174.76,174.03,174.74,14301.0,170.522,170.8152,170.1017,170.7956,14301.0
2023-05-16 10:00:00,174.76,174.76,174.18,174.22,11712.0,170.8152,170.8152,170.2483,170.2874,11712.0
2023-05-16 10:10:00,174.27,174.45,173.91,174.15,22198.0,170.3363,170.5122,169.9844,170.219,22198.0
2023-05-16 10:20:00,174.16,174.33,173.9,174.28,16111.0,170.2287,170.3949,169.9746,170.346,16111.0
2023-05-16 10:30:00,174.28,174.57,174.15,174.26,16180.0,170.346,170.6295,170.219,170.3265,16180.0
2023-05-16 10:40:00,174.32,174.86,174.18,174.86,18273.0,170.3851,170.9129,170.2483,170.9129,18273.0
2023-05-16 10:50:00,174.87,175.25,174.71,174.97,14776.0,170.9227,171.2941,170.7663,171.0205,14776.0
2023-05-16 11:00:00,174.98,175.52,174.88,175.39,16400.0,171.0302,171.558,170.9325,171.431,16400.0
2023-05-16 11:10:00,175.4,175.76,175.39,175.67,12900.0,171.4407,171.7926,171.431,171.7047,12900.0
2023-05-16 11:20:00,175.65,175.69,175.35,175.63,13108.0,171.6851,171.7242,171.3919,171.6656,13108.0
2023-05-16 11:30:00,175.6,175.74,175.43,175.68,7712.0,171.6362,171.7731,171.4701,171.7144,7712.0
2023-05-16 11:40:00,175.72,175.91,175.57,175.87,13244.0,171.7535,171.9392,171.6069,171.9001,13244.0
2023-05-16 11:50:00,175.89,176.1,175.88,176.09,10398.0,171.9197,172.1249,171.9099,172.1152,10398.0
2023-05-16 12:00:00,176.05,176.05,175.76,175.97,11056.0,172.0761,172.0761,171.7926,171.9979,11056.0
2023-05-16 12:10:00,175.95,176.22,175.95,176.22,7686.0,171.9783,172.2422,171.9783,172.2422,7686.0
2023-05-16 12:20:00,176.21,176.21,175.94,175.98,6487.0,172.2325,172.2325,171.9686,172.0077,6487.0
2023-05-16 12:30:00,175.97,176.23,175.94,176.21,11975.0,171.9979,172.252,171.9686,172.2325,11975.0
2023-05-16 12:40:00,176.24,176.33,176.05,176.05,8940.0,172.2618,172.3498,172.0761,172.0761,8940.0
2023-05-16 12:50:00,176.12,176.28,176.1,176.17,5857.0,172.1445,172.3009,172.1249,172.1934,5857.0
2023-05-16 13:00:00,176.17,176.26,175.92,175.97,12954.0,172.1934,172.2813,171.949,171.9979,12954.0
2023-05-16 13:10:00,175.95,175.98,175.67,175.71,7643.0,171.9783,172.0077,171.7047,171.7438,7643.0
2023-05-16 13:20:00,175.71,175.71,175.41,175.47,6551.0,171.7438,171.7438,171.4505,171.5092,6551.0
2023-05-16 13:30:00,175.48,175.77,175.46,175.59,10376.0,171.5189,171.8024,171.4994,171.6265,10376.0
2023-05-16 13:40:00,175.58,175.72,175.43,175.45,8057.0,171.6167,171.7535,171.4701,171.4896,8057.0
2023-05-16 13:50:00,175.47,175.48,175.0,175.0,29202.0,171.5092,171.5189,171.0498,171.0498,29202.0
2023-05-16 14:00:00,174.97,175.16,174.68,175.15,24108.0,171.0205,171.2062,170.737,171.1964,24108.0
2023-05-16 14:10:00,175.06,175.09,174.85,174.95,10667.0,171.1084,171.1377,170.9032,171.0009,10667.0
2023-05-16 14:20:00,174.89,175.0,174.71,174.8,14834.0,170.9423,171.0498,170.7663,170.8543,14834.0
2023-05-16 14:30:00,174.77,174.8,174.52,174.64,16255.0,170.825,170.8543,170.5806,170.6979,16255.0
2023-05-16 14:40:00,174.65,174.78,174.57,174.77,9747.0,170.7077,170.8347,170.6295,170.825,9747.0
2023-05-16 14:50:00,174.77,174.9,174.71,174.78,5493.0,170.825,170.952,170.7663,170.8347,5493.0
2023-05-16 15:00:00,174.76,174.87,174.57,174.61,6271.0,170.8152,170.9227,170.6295,170.6686,6271.0
2023-05-16 15:10:00,174.64,174.75,174.58,174.63,10260.0,170.6979,170.8054,170.6393,170.6881,10260.0
2023-05-16 15:20:00,174.64,175.0,174.54,174.86,8521.0,170.6979,171.0498,170.6002,170.9129,8521.0
2023-05-16 15:30:00,174.73,174.83,174.69,174.77,22151.0,170.7859,170.8836,170.7468,170.825,22151.0
2023-05-16 15:40:00,174.7,174.88,174.55,174.74,20365.0,170.7565,170.9325,170.6099,170.7956,20365.0
2023-05-16 15:50:00,174.68,174.72,174.28,174.57,81254.0,170.737,170.7761,170.346,170.6295,81254.0
2023-05-17 09:30:00,176.55,176.7,176.0,176.61,25248.0,172.5648,172.7114,172.0272,172.6234,25248.0
2023-05-17 09:40:00,176.47,176.47,175.32,175.32,14726.0,172.4866,172.4866,171.3626,171.3626,14726.0
2023-05-17 09:50:00,175.35,175.47,175.02,175.14,13822.0,171.3919,171.5092,171.0693,171.1866,13822.0
2023-05-17 10:00:00,175.03,176.25,174.98,176.25,9794.0,171.0791,172.2716,171.0302,172.2716,9794.0
2023-05-17 10:10:00,176.24,176.29,176.04,176.23,6826.0,172.2618,172.3107,172.0663,172.252,6826.0
2023-05-17 10:20:00,176.21,176.5,176.07,176.5,8131.0,172.2325,172.5159,172.0956,172.5159,8131.0
2023-05-17 10:30:00,176.6,176.72,176.41,176.48,11083.0,172.6137,172.731,172.4279,172.4964,11083.0
2023-05-17 10:40:00,176.42,176.79,176.38,176.63,10299.0,172.4377,172.7994,172.3986,172.643,10299.0
2023-05-17 10:50:00,176.63,176.83,176.38,176.41,7850.0,172.643,172.8385,172.3986,172.4279,7850.0
2023-05-17 11:00:00,176.49,176.68,176.4,176.55,8486.0,172.5061,172.6919,172.4182,172.5648,8486.0
2023-05-17 11:10:00,176.45,176.9,176.44,176.67,14255.0,172.467,172.9069,172.4573,172.6821,14255.0
2023-05-17 11:20:00,176.71,177.1,176.44,177.09,10587.0,172.7212,173.1024,172.4573,173.0926,10587.0
2023-05-17 11:30:00,177.2,177.5,177.2,177.5,9900.0,173.2001,173.4933,173.2001,173.4933,9900.0
2023-05-17 11:40:00,177.69,177.7,177.23,177.36,14864.0,173.6791,173.6888,173.2294,173.3565,14864.0
2023-05-17 11:50:00,177.4,177.44,177.25,177.34,11281.0,173.3956,173.4347,173.249,173.337,11281.0
2023-05-17 12:00:00,177.31,177.49,177.23,177.37,7227.0,173.3076,173.4836,173.2294,173.3663,7227.0
2023-05-17 12:10:00,177.44,177.44,177.27,177.43,4957.0,173.4347,173.4347,173.2685,173.4249,4957.0
2023-05-17 12:20:00,177.48,177.49,177.23,177.32,8798.0,173.4738,173.4836,173.2294,173.3174,8798.0
2023-05-17 12:30:00,177.41,177.69,177.35,177.67,8253.0,173.4054,173.6791,173.3467,173.6595,8253.0
2023-05-17 12:40:00,177.7,177.94,177.62,177.91,11535.0,173.6888,173.9234,173.6106,173.8941,11535.0
2023-05-17 12:50:00,177.87,178.2,177.82,177.84,28755.0,173.855,174.1775,173.8061,173.8257,28755.0
2023-05-17 13:00:00,177.95,178.2,177.94,178.16,5760.0,173.9332,174.1775,173.9234,174.1384,5760.0
2023-05-17 13:10:00,178.12,178.12,177.94,178.0,7175.0,174.0994,174.0994,173.9234,173.9821,7175.0
2023-05-17 13:20:00,178.06,178.38,178.05,178.38,12191.0,174.0407,174.3535,174.0309,174.3535,12191.0
2023-05-17 13:30:00,178.38,178.68,178.31,178.5,20932.0,174.3535,174.6467,174.2851,174.4708,20932.0
2023-05-17 13:40:00,178.51,178.54,178.24,178.35,5766.0,174.4805,174.5099,174.2166,174.3242,5766.0
2023-05-17 13:50:00,178.3,178.38,178.13,178.38,6790.0,174.2753,174.3535,174.1091,174.3535,6790.0
2023-05-17 14:00:00,178.33,178.33,177.91,177.99,8815.0,174.3046,174.3046,173.8941,173.9723,8815.0
2023-05-17 14:10:00,178.03,178.17,177.99,178.13,4282.0,174.0114,174.1482,173.9723,174.1091,4282.0
2023-05-17 14:20:00,178.16,178.28,177.84,177.89,5117.0,174.1384,174.2557,173.8257,173.8745,5117.0
2023-05-17 14:30:00,177.85,177.9,177.7,177.75,4948.0,173.8354,173.8843,173.6888,173.7377,4948.0
2023-05-17 14:40:00,177.72,177.77,177.62,177.71,6319.0,173.7084,173.7573,173.6106,173.6986,6319.0
2023-05-17 14:50:00,177.75,177.75,177.54,177.61,4654.0,173.7377,173.7377,173.5324,173.6009,4654.0
2023-05-17 15:00:00,177.66,177.7,177.51,177.63,7949.0,173.6497,173.6888,173.5031,173.6204,7949.0
2023-05-17 15:10:00,177.61,177.61,177.25,177.26,12029.0,173.6009,173.6009,173.249,173.2588,12029.0
2023-05-17 15:20:00,177.32,177.34,177.07,177.14,16243.0,173.3174,173.337,173.0731,173.1415,16243.0
2023-05-17 15:30:00,177.18,177.29,177.11,177.17,11539.0,173.1806,173.2881,173.1121,173.1708,11539.0
2023-05-17 15:40:00,177.16,177.34,177.12,177.33,17956.0,173.161,173.337,173.1219,173.3272,17956.0
2023-05-17 15:50:00,177.27,177.33,176.93,177.05,60912.0,173.2685,173.3272,172.9362,173.0535,60912.0
2023-05-18 09:30:00,176.25,177.61,176.25,177.34,26529.0,172.2716,173.6009,172.2716,173.337,26529.0
2023-05-18 09:40:00,177.14,177.15,176.55,176.66,17073.0,173.1415,173.1512,172.5648,172.6723,17073.0
2023-05-18 09:50:00,176.55,176.92,176.49,176.79,23515.0,172.5648,172.9264,172.5061,172.7994,23515.0
2023-05-18 10:00:00,176.83,177.64,176.67,177.64,15697.0,172.8385,173.6302,172.6821,173.6302,15697.0
2023-05-18 10:10:00,177.74,178.14,177.71,177.92,11721.0,173.7279,174.1189,173.6986,173.9039,11721.0
2023-05-18 10:20:00,178.08,178.85,178.08,178.85,14847.0,174.0603,174.8129,174.0603,174.8129,14847.0
2023-05-18 10:30:00,178.8,179.6,178.79,179.6,21309.0,174.764,175.5459,174.7542,175.5459,21309.0
2023-05-18 10:40:00,179.63,179.65,179.16,179.16,12998.0,175.5753,175.5948,175.1159,175.1159,12998.0
2023-05-18 10:50:00,179.13,179.62,179.13,179.56,17025.0,175.0866,175.5655,175.0866,175.5068,17025.0
2023-05-18 11:00:00,179.56,179.96,179.56,179.95,14685.0,175.5068,175.8978,175.5068,175.888,14685.0
2023-05-18 11:10:00,179.86,180.08,179.8,179.96,21022.0,175.8001,176.0151,175.7414,175.8978,21022.0
2023-05-18 11:20:00,179.93,180.5,179.88,180.4,21844.0,175.8685,176.4256,175.8196,176.3279,21844.0
2023-05-18 11:30:00,180.43,180.8,180.38,180.61,14738.0,176.3572,176.7189,176.3083,176.5331,14738.0
2023-05-18 11:40:00,180.71,181.41,180.71,181.28,23876.0,176.6309,177.3151,176.6309,177.188,23876.0
2023-05-18 11:50:00,181.22,181.34,180.53,180.57,15032.0,177.1294,177.2467,176.455,176.494,15032.0
2023-05-18 12:00:00,180.56,180.61,180.01,180.09,12266.0,176.4843,176.5331,175.9467,176.0249,12266.0
2023-05-18 12:10:00,180.13,180.32,179.87,180.01,9178.0,176.064,176.2497,175.8098,175.9467,9178.0
2023-05-18 12:20:00,179.98,180.11,179.76,179.9,12289.0,175.9174,176.0444,175.7023,175.8392,12289.0
2023-05-18 12:30:00,179.98,180.09,179.66,179.66,9264.0,175.9174,176.0249,175.6046,175.6046,9264.0
2023-05-18 12:40:00,179.7,179.81,179.48,179.66,17772.0,175.6437,175.7512,175.4287,175.6046,17772.0
2023-05-18 12:50:00,179.65,179.82,179.48,179.48,5895.0,175.5948,175.761,175.4287,175.4287,5895.0
2023-05-18 13:00:00,179.62,179.79,179.39,179.48,6717.0,175.5655,175.7317,175.3407,175.4287,6717.0
2023-05-18 13:10:00,179.56,179.56,179.22,179.5,9568.0,175.5068,175.5068,175.1745,175.4482,9568.0
2023-05-18 13:20:00,179.5,179.94,179.5,179.55,9970.0,175.4482,175.8783,175.4482,175.4971,9970.0
2023-05-18 13:30:00,179.44,179.89,179.41,179.57,6686.0,175.3896,175.8294,175.3602,175.5166,6686.0
2023-05-18 13:40:00,179.5,179.71,179.39,179.71,8940.0,175.4482,175.6535,175.3407,175.6535,8940.0
2023-05-18 13:50:00,179.73,179.79,179.49,179.58,5292.0,175.673,175.7317,175.4384,175.5264,5292.0
2023-05-18 14:00:00,179.5,179.72,179.43,179.44,6226.0,175.4482,175.6632,175.3798,175.3896,6226.0
2023-05-18 14:10:00,179.51,179.56,179.32,179.49,6876.0,175.458,175.5068,175.2723,175.4384,6876.0
2023-05-18 14:20:00,179.49,179.49,179.27,179.42,9552.0,175.4384,175.4384,175.2234,175.37,9552.0
2023-05-18 14:30:00,179.27,179.71,179.26,179.7,13329.0,175.2234,175.6535,175.2136,175.6437,13329.0
2023-05-18 14:40:00,179.64,179.8,179.47,179.67,11076.0,175.585,175.7414,175.4189,175.6144,11076.0
2023-05-18 14:50:00,179.71,179.98,179.64,179.89,9108.0,175.6535,175.9174,175.585,175.8294,9108.0
2023-05-18 15:00:00,179.88,180.16,179.87,180.07,13222.0,175.8196,176.0933,175.8098,176.0053,13222.0
2023-05-18 15:10:00,180.07,180.55,180.07,180.53,13320.0,176.0053,176.4745,176.0053,176.455,13320.0
2023-05-18 15:20:00,180.52,180.56,180.21,180.47,11159.0,176.4452,176.4843,176.1422,176.3963,11159.0
2023-05-18 15:30:00,180.5,180.68,180.37,180.53,23064.0,176.4256,176.6016,176.2986,176.455,23064.0
2023-05-18 15:40:00,180.53,181.1,180.52,181.09,27043.0,176.455,177.0121,176.4452,177.0023,27043.0
2023-05-18 15:50:00,181.12,181.27,180.76,181.07,101786.0,177.0316,177.1782,176.6798,176.9828,101786.0
2023-05-19 09:30:00,181.3,181.45,179.95,180.19,76446.0,177.2076,177.3542,175.888,176.1226,76446.0
2023-05-19 09:40:00,180.05,180.18,179.79,179.88,13290.0,175.9858,176.1129,175.7317,175.8196,13290.0
2023-05-19 09:50:00,179.81,179.92,179.5,179.66,9416.0,175.7512,175.8587,175.4482,175.6046,9416.0
2023-05-19 10:00:00,179.58,179.64,179.17,179.64,22507.0,175.5264,175.585,175.1256,175.585,22507.0
2023-05-19 10:10:00,179.58,179.58,178.92,178.92,10672.0,175.5264,175.5264,174.8813,174.8813,10672.0
2023-05-19 10:20:00,178.97,179.48,178.93,179.36,10391.0,174.9302,175.4287,174.8911,175.3114,10391.0
2023-05-19 10:30:00,179.5,179.78,179.05,179.12,10707.0,175.4482,175.7219,175.0084,175.0768,10707.0
2023-05-19 10:40:00,179.21,179.29,178.97,178.97,10037.0,175.1647,175.2429,174.9302,174.9302,10037.0
2023-05-19 10:50:00,178.99,179.57,178.98,179.4,11052.0,174.9497,175.5166,174.9399,175.3505,11052.0
2023-05-19 11:00:00,179.41,179.6,179.14,179.18,12914.0,175.3602,175.5459,175.0963,175.1354,12914.0
2023-05-19 11:10:00,179.23,179.37,178.79,178.87,20426.0,175.1843,175.3211,174.7542,174.8324,20426.0
2023-05-19 11:20:00,178.95,179.24,178.81,178.97,11694.0,174.9106,175.1941,174.7738,174.9302,11694.0
2023-05-19 11:30:00,178.93,178.98,178.28,178.36,9876.0,174.8911,174.9399,174.2557,174.3339,9876.0
2023-05-19 11:40:00,178.28,178.73,178.11,178.63,6554.0,174.2557,174.6956,174.0896,174.5978,6554.0
2023-05-19 11:50:00,178.65,178.68,178.38,178.56,5936.0,174.6174,174.6467,174.3535,174.5294,5936.0
2023-05-19 12:00:00,178.55,178.55,178.37,178.44,4415.0,174.5196,174.5196,174.3437,174.4121,4415.0
2023-05-19 12:10:00,178.43,178.54,178.18,178.46,6115.0,174.4024,174.5099,174.158,174.4317,6115.0
2023-05-19 12:20:00,178.58,178.58,178.4,178.43,4893.0,174.549,174.549,174.373,174.4024,4893.0
2023-05-19 12:30:00,178.33,178.53,178.08,178.53,9939.0,174.3046,174.5001,174.0603,174.5001,9939.0
2023-05-19 12:40:00,178.57,178.62,178.33,178.54,5797.0,174.5392,174.5881,174.3046,174.5099,5797.0
2023-05-19 12:50:00,178.46,178.67,178.42,178.59,7151.0,174.4317,174.6369,174.3926,174.5587,7151.0
2023-05-19 13:00:00,178.6,178.71,178.49,178.63,4677.0,174.5685,174.676,174.461,174.5978,4677.0
2023-05-19 13:10:00,178.67,178.73,178.5,178.68,8033.0,174.6369,174.6956,174.4708,174.6467,8033.0
2023-05-19 13:20:00,178.68,178.71,178.47,178.54,10220.0,174.6467,174.676,174.4415,174.5099,10220.0
2023-05-19 13:30:00,178.5,178.57,178.29,178.4,10338.0,174.4708,174.5392,174.2655,174.373,10338.0
2023-05-19 13:40:00,178.39,178.39,178.12,178.29,4720.0,174.3633,174.3633,174.0994,174.2655,4720.0
2023-05-19 13:50:00,178.28,178.34,178.13,178.13,4367.0,174.2557,174.3144,174.1091,174.1091,4367.0
2023-05-19 14:00:00,178.19,178.2,177.95,178.09,7144.0,174.1678,174.1775,173.9332,174.07,7144.0
2023-05-19 14:10:00,178.0,178.06,177.68,177.97,9694.0,173.9821,174.0407,173.6693,173.9527,9694.0
2023-05-19 14:20:00,177.96,178.12,177.69,177.69,5457.0,173.943,174.0994,173.6791,173.6791,5457.0
2023-05-19 14:30:00,177.68,177.89,177.51,177.84,12232.0,173.6693,173.8745,173.5031,173.8257,12232.0
2023-05-19 14:40:00,177.83,177.92,177.63,177.7,4255.0,173.8159,173.9039,173.6204,173.6888,4255.0
2023-05-19 14:50:00,177.7,178.36,177.67,178.36,7856.0,173.6888,174.3339,173.6595,174.3339,7856.0
2023-05-19 15:00:00,178.33,178.37,178.06,178.21,6084.0,174.3046,174.3437,174.0407,174.1873,6084.0
2023-05-19 15:10:00,178.29,178.5,178.21,178.26,7865.0,174.2655,174.4708,174.1873,174.2362,7865.0
2023-05-19 15:20:00,178.21,178.38,178.14,178.33,12088.0,174.1873,174.3535,174.1189,174.3046,12088.0
2023-05-19 15:30:00,178.35,178.52,178.26,178.47,13087.0,174.3242,174.4903,174.2362,174.4415,13087.0
2023-05-19 15:40:00,178.5,178.66,178.36,178.59,23701.0,174.4708,174.6272,174.3339,174.5587,23701.0
2023-05-19 15:50:00,178.53,178.72,178.33,178.43,89331.0,174.5001,174.6858,174.3046,174.4024,89331.0
2023-05-22 09:30:00,178.41,178.56,177.07,177.37,32463.0,174.3828,174.5294,173.0731,173.3663,32463.0
2023-05-22 09:40:00,177.38,177.93,177.21,177.24,19186.0,173.3761,173.9136,173.2099,173.2392,19186.0
2023-05-22 09:50:00,177.37,177.57,177.09,177.1,9598.0,173.3663,173.5618,173.0926,173.1024,9598.0
2023-05-22 10:00:00,177.25,177.26,175.85,176.0,21296.0,173.249,173.2588,171.8806,172.0272,21296.0
2023-05-22 10:10:00,175.9,177.16,175.88,177.15,21314.0,171.9295,173.161,171.9099,173.1512,21314.0
2023-05-22 10:20:00,177.15,177.15,176.41,176.42,13352.0,173.1512,173.1512,172.4279,172.4377,13352.0
2023-05-22 10:30:00,176.44,176.64,175.96,176.03,19418.0,172.4573,172.6528,171.9881,172.0565,19418.0
2023-05-22 10:40:00,176.03,176.11,175.48,175.54,17798.0,172.0565,172.1347,171.5189,171.5776,17798.0
2023-05-22 10:50:00,175.49,175.92,175.22,175.84,40286.0,171.5287,171.949,171.2648,171.8708,40286.0
2023-05-22 11:00:00,175.85,175.94,175.57,175.57,24189.0,171.8806,171.9686,171.6069,171.6069,24189.0
2023-05-22 11:10:00,175.6,175.71,175.11,175.17,42747.0,171.6362,171.7438,171.1573,171.2159,42747.0
2023-05-22 11:20:00,175.2,175.99,175.16,175.99,28244.0,171.2453,172.0174,171.2062,172.0174,28244.0
2023-05-22 11:30:00,175.97,176.12,175.66,175.66,32037.0,171.9979,172.1445,171.6949,171.6949,32037.0
2023-05-22 11:40:00,175.66,175.7,175.28,175.28,26029.0,171.6949,171.734,171.3235,171.3235,26029.0
2023-05-22 11:50:00,175.34,175.77,175.34,175.7,25742.0,171.3821,171.8024,171.3821,171.734,25742.0
2023-05-22 12:00:00,175.7,175.97,175.68,175.86,15068.0,171.734,171.9979,171.7144,171.8904,15068.0
2023-05-22 12:10:00,175.81,176.03,175.75,175.98,14902.0,171.8415,172.0565,171.7828,172.0077,14902.0
2023-05-22 12:20:00,175.94,175.95,175.49,175.87,12014.0,171.9686,171.9783,171.5287,171.9001,12014.0
2023-05-22 12:30:00,175.87,176.26,175.85,176.06,14336.0,171.9001,172.2813,171.8806,172.0859,14336.0
2023-05-22 12:40:00,176.07,176.1,175.91,176.0,6460.0,172.0956,172.1249,171.9392,172.0272,6460.0
2023-05-22 12:50:00,175.97,176.02,175.79,175.92,11587.0,171.9979,172.0468,171.8219,171.949,11587.0
2023-05-22 13:00:00,175.95,176.05,175.72,175.74,8726.0,171.9783,172.0761,171.7535,171.7731,8726.0
2023-05-22 13:10:00,175.79,175.83,175.49,175.74,24544.0,171.8219,171.861,171.5287,171.7731,24544.0
2023-05-22 13:20:00,175.75,175.83,175.51,175.51,9008.0,171.7828,171.861,171.5483,171.5483,9008.0
2023-05-22 13:30:00,175.53,175.6,175.31,175.36,14542.0,171.5678,171.6362,171.3528,171.4017,14542.0
2023-05-22 13:40:00,175.35,175.44,175.17,175.42,12828.0,171.3919,171.4798,171.2159,171.4603,12828.0
2023-05-22 13:50:00,175.4,175.45,175.2,175.37,9616.0,171.4407,171.4896,171.2453,171.4114,9616.0
2023-05-22 14:00:00,175.39,175.56,175.27,175.28,11220.0,171.431,171.5971,171.3137,171.3235,11220.0
2023-05-22 14:10:00,175.29,175.29,175.11,175.22,13199.0,171.3332,171.3332,171.1573,171.2648,13199.0
2023-05-22 14:20:00,175.24,175.32,175.16,175.28,11712.0,171.2844,171.3626,171.2062,171.3235,11712.0
2023-05-22 14:30:00,175.28,175.57,175.25,175.31,15054.0,171.3235,171.6069,171.2941,171.3528,15054.0
2023-05-22 14:40:00,175.37,175.43,175.19,175.34,12599.0,171.4114,171.4701,171.2355,171.3821,12599.0
2023-05-22 14:50:00,175.38,175.5,175.17,175.32,17497.0,171.4212,171.5385,171.2159,171.3626,17497.0
2023-05-22 15:00:00,175.37,175.46,175.07,175.16,13716.0,171.4114,171.4994,171.1182,171.2062,13716.0
2023-05-22 15:10:00,175.15,175.35,175.07,175.16,14563.0,171.1964,171.3919,171.1182,171.2062,14563.0
2023-05-22 15:20:00,175.16,175.2,174.92,175.04,24416.0,171.2062,171.2453,170.9716,171.0889,24416.0
2023-05-22 15:30:00,175.06,175.1,174.71,174.82,38602.0,171.1084,171.1475,170.7663,170.8738,38602.0
2023-05-22 15:40:00,174.85,175.25,174.81,174.84,68196.0,170.9032,171.2941,170.8641,170.8934,68196.0
2023-05-22 15:50:00,174.88,174.88,174.22,174.71,147868.0,170.9325,170.9325,170.2874,170.7663,147868.0
2023-05-23 09:30:00,173.43,173.43,169.27,170.2,128686.0,169.5152,169.5152,165.4491,166.3581,128686.0
2023-05-23 09:40:00,170.09,171.5,169.55,171.5,60686.0,166.2506,167.6288,165.7228,167.6288,60686.0
2023-05-23 09:50:00,171.43,171.74,171.12,171.5,27672.0,167.5604,167.8634,167.2574,167.6288,27672.0
2023-05-23 10:00:00,171.59,171.81,171.0,171.04,48448.0,167.7168,167.9318,167.1401,167.1792,48448.0
2023-05-23 10:10:00,171.04,171.14,170.6,170.86,65074.0,167.1792,167.2769,166.7491,167.0032,65074.0
2023-05-23 10:20:00,170.93,171.4,170.38,171.4,33812.0,167.0716,167.531,166.5341,167.531,33812.0
2023-05-23 10:30:00,171.4,171.71,171.05,171.18,25711.0,167.531,167.834,167.1889,167.316,25711.0
2023-05-23 10:40:00,171.24,171.29,171.0,171.01,15929.0,167.3747,167.4235,167.1401,167.1498,15929.0
2023-05-23 10:50:00,171.01,171.16,170.71,170.77,23165.0,167.1498,167.2965,166.8566,166.9153,23165.0
2023-05-23 11:00:00,170.72,170.8,170.39,170.42,37779.0,166.8664,166.9446,166.5438,166.5732,37779.0
2023-05-23 11:10:00,170.31,170.46,169.88,170.0,39039.0,166.4656,166.6123,166.0453,166.1626,39039.0
2023-05-23 11:20:00,170.06,170.51,169.83,170.3,33798.0,166.2213,166.6611,165.9965,166.4559,33798.0
2023-05-23 11:30:00,170.3,170.3,169.65,169.8,35563.0,166.4559,166.4559,165.8205,165.9672,35563.0
2023-05-23 11:40:00,169.83,170.49,169.79,170.48,28113.0,165.9965,166.6416,165.9574,166.6318,28113.0
2023-05-23 11:50:00,170.48,170.69,170.03,170.58,37644.0,166.6318,166.8371,166.192,166.7295,37644.0
2023-05-23 12:00:00,170.63,170.75,170.21,170.21,17703.0,166.7784,166.8957,166.3679,166.3679,17703.0
2023-05-23 12:10:00,170.21,170.24,169.95,170.06,18990.0,166.3679,166.3972,166.1138,166.2213,18990.0
2023-05-23 12:20:00,170.06,170.06,169.72,169.86,20227.0,166.2213,166.2213,165.889,166.0258,20227.0
2023-05-23 12:30:00,169.89,170.0,169.31,169.31,20454.0,166.0551,166.1626,165.4882,165.4882,20454.0
2023-05-23 12:40:00,169.31,169.36,168.86,168.94,23277.0,165.4882,165.5371,165.0484,165.1266,23277.0
2023-05-23 12:50:00,168.9,169.11,168.6,169.03,17667.0,165.0875,165.2927,164.7942,165.2145,17667.0
2023-05-23 13:00:00,169.03,169.07,168.65,168.82,20174.0,165.2145,165.2536,164.8431,165.0093,20174.0
2023-05-23 13:10:00,168.82,169.26,168.71,169.23,21723.0,165.0093,165.4393,164.9018,165.41,21723.0
2023-05-23 13:20:00,169.26,169.55,169.17,169.2,22952.0,165.4393,165.7228,165.3514,165.3807,22952.0
2023-05-23 13:30:00,169.2,169.71,168.99,169.64,22083.0,165.3807,165.8792,165.1754,165.8108,22083.0
2023-05-23 13:40:00,169.64,170.03,169.57,169.65,20882.0,165.8108,166.192,165.7423,165.8205,20882.0
2023-05-23 13:50:00,169.65,169.66,169.13,169.55,31674.0,165.8205,165.8303,165.3123,165.7228,31674.0
2023-05-23 14:00:00,169.5,170.26,169.46,169.99,33405.0,165.6739,166.4168,165.6348,166.1529,33405.0
2023-05-23 14:10:00,169.96,169.99,169.49,169.51,13230.0,166.1235,166.1529,165.6642,165.6837,13230.0
2023-05-23 14:20:00,169.51,169.66,169.15,169.18,26679.0,165.6837,165.8303,165.3318,165.3612,26679.0
2023-05-23 14:30:00,169.18,169.55,169.14,169.54,19770.0,165.3612,165.7228,165.3221,165.713,19770.0
2023-05-23 14:40:00,169.6,169.6,169.23,169.46,16090.0,165.7717,165.7717,165.41,165.6348,16090.0
2023-05-23 14:50:00,169.47,169.94,169.36,169.86,15352.0,165.6446,166.104,165.5371,166.0258,15352.0
2023-05-23 15:00:00,169.88,170.01,169.46,169.47,22904.0,166.0453,166.1724,165.6348,165.6446,22904.0
2023-05-23 15:10:00,169.52,169.59,169.28,169.35,23748.0,165.6935,165.7619,165.4589,165.5273,23748.0
2023-05-23 15:20:00,169.34,169.83,169.3,169.81,22665.0,165.5175,165.9965,165.4784,165.9769,22665.0
2023-05-23 15:30:00,169.81,169.84,169.58,169.65,29936.0,165.9769,166.0063,165.7521,165.8205,29936.0
2023-05-23 15:40:00,169.66,170.4,169.65,170.14,120566.0,165.8303,166.5536,165.8205,166.2995,120566.0
2023-05-23 15:50:00,170.06,170.06,169.51,169.58,156189.0,166.2213,166.2213,165.6837,165.7521,156189.0
2023-05-24 09:30:00,168.75,169.0,167.86,168.45,54567.0,164.9409,165.1852,164.0709,164.6476,54567.0
2023-05-24 09:40:00,168.45,168.66,168.0,168.22,37675.0,164.6476,164.8529,164.2078,164.4228,37675.0
2023-05-24 09:50:00,168.22,168.3,167.32,167.71,34083.0,164.4228,164.501,163.5431,163.9243,34083.0
2023-05-24 10:00:00,167.9,168.0,167.4,167.45,36297.0,164.11,164.2078,163.6213,163.6702,36297.0
2023-05-24 10:10:00,167.43,168.01,167.43,167.91,25651.0,163.6507,164.2176,163.6507,164.1198,25651.0
2023-05-24 10:20:00,167.91,168.22,167.19,167.25,20379.0,164.1198,164.4228,163.4161,163.4747,20379.0
2023-05-24 10:30:00,167.28,167.95,167.28,167.73,20418.0,163.504,164.1589,163.504,163.9439,20418.0
2023-05-24 10:40:00,167.73,167.83,167.26,167.32,22139.0,163.9439,164.0416,163.4845,163.5431,22139.0
2023-05-24 10:50:00,167.37,167.94,167.23,167.88,24139.0,163.592,164.1491,163.4552,164.0905,24139.0
2023-05-24 11:00:00,167.88,167.97,167.44,167.58,24359.0,164.0905,164.1785,163.6604,163.7973,24359.0
2023-05-24 11:10:00,167.59,168.11,167.59,168.05,22582.0,163.807,164.3153,163.807,164.2567,22582.0
2023-05-24 11:20:00,168.1,168.59,167.99,168.16,17816.0,164.3055,164.7845,164.198,164.3642,17816.0
2023-05-24 11:30:00,168.16,168.22,167.88,168.13,19398.0,164.3642,164.4228,164.0905,164.3349,19398.0
2023-05-24 11:40:00,168.13,168.31,167.79,167.9,22837.0,164.3349,164.5108,164.0025,164.11,22837.0
2023-05-24 11:50:00,167.94,168.21,167.87,167.9,13334.0,164.1491,164.413,164.0807,164.11,13334.0
2023-05-24 12:00:00,167.94,168.04,167.84,167.89,14618.0,164.1491,164.2469,164.0514,164.1003,14618.0
2023-05-24 12:10:00,167.84,167.84,167.58,167.64,9073.0,164.0514,164.0514,163.7973,163.8559,9073.0
2023-05-24 12:20:00,167.7,167.91,167.52,167.91,13530.0,163.9146,164.1198,163.7386,164.1198,13530.0
2023-05-24 12:30:00,167.87,168.25,167.77,168.24,14749.0,164.0807,164.4521,163.983,164.4424,14749.0
2023-05-24 12:40:00,168.21,168.29,168.14,168.26,9608.0,164.413,164.4912,164.3446,164.4619,9608.0
2023-05-24 12:50:00,168.26,168.43,168.2,168.33,14471.0,164.4619,164.6281,164.4033,164.5303,14471.0
2023-05-24 13:00:00,168.32,168.37,168.09,168.19,15219.0,164.5206,164.5694,164.2958,164.3935,15219.0
2023-05-24 13:10:00,168.19,168.25,168.04,168.08,13227.0,164.3935,164.4521,164.2469,164.286,13227.0
2023-05-24 13:20:00,168.13,168.37,167.99,168.12,12307.0,164.3349,164.5694,164.198,164.3251,12307.0
2023-05-24 13:30:00,168.12,168.45,168.07,168.31,16313.0,164.3251,164.6476,164.2762,164.5108,16313.0
2023-05-24 13:40:00,168.31,168.77,168.28,168.58,17549.0,164.5108,164.9604,164.4815,164.7747,17549.0
2023-05-24 13:50:00,168.58,168.75,168.47,168.74,10471.0,164.7747,164.9409,164.6672,164.9311,10471.0
2023-05-24 14:00:00,168.74,168.91,168.57,168.6,11956.0,164.9311,165.0972,164.7649,164.7942,11956.0
2023-05-24 14:10:00,168.58,168.61,168.14,168.19,11393.0,164.7747,164.804,164.3446,164.3935,11393.0
2023-05-24 14:20:00,168.18,168.25,167.93,167.98,9605.0,164.3837,164.4521,164.1394,164.1882,9605.0
2023-05-24 14:30:00,167.98,168.32,167.86,168.21,10439.0,164.1882,164.5206,164.0709,164.413,10439.0
2023-05-24 14:40:00,168.24,168.33,168.0,168.04,11172.0,164.4424,164.5303,164.2078,164.2469,11172.0
2023-05-24 14:50:00,168.06,168.14,167.89,168.04,12908.0,164.2664,164.3446,164.1003,164.2469,12908.0
2023-05-24 15:00:00,168.03,168.53,167.97,168.44,27722.0,164.2371,164.7258,164.1785,164.6379,27722.0
2023-05-24 15:10:00,168.44,169.08,168.39,169.04,25694.0,164.6379,165.2634,164.589,165.2243,25694.0
2023-05-24 15:20:00,169.04,169.35,169.04,169.13,25827.0,165.2243,165.5273,165.2243,165.3123,25827.0
2023-05-24 15:30:00,169.16,169.29,168.83,168.87,29047.0,165.3416,165.4687,165.0191,165.0581,29047.0
2023-05-24 15:40:00,168.87,168.95,168.39,168.44,32264.0,165.0581,165.1363,164.589,164.6379,32264.0
2023-05-24 15:50:00,168.43,168.49,168.09,168.29,106225.0,164.6281,164.6867,164.2958,164.4912,106225.0
2023-05-25 09:30:00,167.94,168.37,167.34,167.34,51258.0,164.6464,165.068,164.0582,164.0582,51258.0
2023-05-25 09:40:00,167.41,168.48,167.11,168.11,19102.0,164.1268,165.1758,163.8327,164.8131,19102.0
2023-05-25 09:50:00,168.11,168.79,168.01,168.63,18214.0,164.8131,165.4797,164.715,165.3229,18214.0
2023-05-25 10:00:00,168.72,169.06,168.19,168.44,24846.0,165.4111,165.7444,164.8915,165.1366,24846.0
2023-05-25 10:10:00,168.42,168.99,168.2,168.69,16418.0,165.117,165.6758,164.9013,165.3817,16418.0
2023-05-25 10:20:00,168.69,168.78,168.47,168.72,12235.0,165.3817,165.4699,165.166,165.4111,12235.0
2023-05-25 10:30:00,168.79,169.1,168.62,168.83,18643.0,165.4797,165.7836,165.3131,165.5189,18643.0
2023-05-25 10:40:00,168.88,169.09,168.82,168.89,17438.0,165.568,165.7738,165.5091,165.5778,17438.0
2023-05-25 10:50:00,168.97,169.49,168.97,169.47,13150.0,165.6562,166.166,165.6562,166.1464,13150.0
2023-05-25 11:00:00,169.48,169.84,169.48,169.78,20760.0,166.1562,166.5091,166.1562,166.4503,20760.0
2023-05-25 11:10:00,169.74,169.86,169.55,169.7,15675.0,166.4111,166.5287,166.2248,166.3719,15675.0
2023-05-25 11:20:00,169.7,169.74,169.27,169.31,12544.0,166.3719,166.4111,165.9503,165.9895,12544.0
2023-05-25 11:30:00,169.26,169.39,169.17,169.34,17989.0,165.9405,166.068,165.8523,166.0189,17989.0
2023-05-25 11:40:00,169.33,169.54,169.23,169.5,7890.0,166.0091,166.215,165.9111,166.1758,7890.0
2023-05-25 11:50:00,169.51,169.65,169.36,169.39,12725.0,166.1856,166.3229,166.0385,166.068,12725.0
2023-05-25 12:00:00,169.43,169.76,169.4,169.69,8562.0,166.1072,166.4307,166.0778,166.3621,8562.0
2023-05-25 12:10:00,169.77,170.04,169.71,169.94,8161.0,166.4405,166.7052,166.3817,166.6072,8161.0
2023-05-25 12:20:00,169.97,170.12,169.78,169.94,9231.0,166.6366,166.7836,166.4503,166.6072,9231.0
2023-05-25 12:30:00,169.96,170.06,169.68,169.93,9771.0,166.6268,166.7248,166.3523,166.5974,9771.0
2023-05-25 12:40:00,169.93,170.29,169.91,170.28,7121.0,166.5974,166.9503,166.5778,166.9405,7121.0
2023-05-25 12:50:00,170.27,170.42,170.0,170.11,8679.0,166.9307,167.0778,166.666,166.7738,8679.0
2023-05-25 13:00:00,170.11,170.11,169.9,170.04,4753.0,166.7738,166.7738,166.5679,166.7052,4753.0
2023-05-25 13:10:00,170.06,170.34,169.97,170.25,5825.0,166.7248,166.9993,166.6366,166.9111,5825.0
2023-05-25 13:20:00,170.29,170.51,170.24,170.48,8178.0,166.9503,167.166,166.9013,167.1366,8178.0
2023-05-25 13:30:00,170.48,170.65,170.38,170.6,13646.0,167.1366,167.3032,167.0385,167.2542,13646.0
2023-05-25 13:40:00,170.6,170.6,170.33,170.46,7371.0,167.2542,167.2542,166.9895,167.117,7371.0
2023-05-25 13:50:00,170.45,170.51,170.23,170.49,9499.0,167.1072,167.166,166.8915,167.1464,9499.0
2023-05-25 14:00:00,170.59,171.13,170.59,170.95,15135.0,167.2444,167.7738,167.2444,167.5974,15135.0
2023-05-25 14:10:00,170.92,171.22,170.79,171.11,18047.0,167.5679,167.8621,167.4405,167.7542,18047.0
2023-05-25 14:20:00,171.15,171.2,170.97,171.11,12232.0,167.7934,167.8425,167.617,167.7542,12232.0
2023-05-25 14:30:00,171.1,171.1,170.66,170.77,13433.0,167.7444,167.7444,167.313,167.4209,13433.0
2023-05-25 14:40:00,170.8,170.92,170.54,170.85,19684.0,167.4503,167.5679,167.1954,167.4993,19684.0
2023-05-25 14:50:00,170.85,171.11,170.83,171.05,25861.0,167.4993,167.7542,167.4797,167.6954,25861.0
2023-05-25 15:00:00,171.0,171.41,170.97,171.41,14637.0,167.6464,168.0483,167.617,168.0483,14637.0
2023-05-25 15:10:00,171.43,171.59,171.41,171.45,28265.0,168.0679,168.2248,168.0483,168.0876,28265.0
2023-05-25 15:20:00,171.44,171.74,171.31,171.72,18552.0,168.0777,168.3719,167.9503,168.3523,18552.0
2023-05-25 15:30:00,171.7,171.8,171.47,171.63,32170.0,168.3326,168.4307,168.1072,168.264,32170.0
2023-05-25 15:40:00,171.62,172.0,171.61,171.92,65880.0,168.2542,168.6268,168.2444,168.5483,65880.0
2023-05-25 15:50:00,171.89,172.09,171.57,171.71,128657.0,168.5189,168.715,168.2052,168.3425,128657.0
2023-05-26 09:30:00,171.67,172.09,171.47,171.93,20431.0,168.3032,168.715,168.1072,168.5581,20431.0
2023-05-26 09:40:00,171.9,172.27,171.72,172.12,12064.0,168.5287,168.8915,168.3523,168.7444,12064.0
2023-05-26 09:50:00,172.14,172.56,171.67,172.36,19364.0,168.764,169.1758,168.3032,168.9797,19364.0
2023-05-26 10:00:00,172.45,173.02,172.32,173.0,15207.0,169.0679,169.6268,168.9405,169.6072,15207.0
2023-05-26 10:10:00,172.99,173.23,172.55,173.23,6965.0,169.5973,169.8326,169.166,169.8326,6965.0
2023-05-26 10:20:00,173.27,173.46,173.03,173.46,18298.0,169.8719,170.0581,169.6366,170.0581,18298.0
2023-05-26 10:30:00,173.46,173.55,173.16,173.5,13819.0,170.0581,170.1464,169.764,170.0973,13819.0
2023-05-26 10:40:00,173.54,173.83,173.4,173.83,12770.0,170.1366,170.4209,169.9993,170.4209,12770.0
2023-05-26 10:50:00,173.94,174.09,173.59,173.59,17160.0,170.5287,170.6758,170.1856,170.1856,17160.0
2023-05-26 11:00:00,173.59,173.65,173.03,173.15,13394.0,170.1856,170.2444,169.6366,169.7542,13394.0
2023-05-26 11:10:00,173.13,173.13,172.9,172.94,8175.0,169.7346,169.7346,169.5091,169.5483,8175.0
2023-05-26 11:20:00,172.96,173.12,172.79,172.81,17996.0,169.5679,169.7248,169.4013,169.4209,17996.0
2023-05-26 11:30:00,172.78,172.78,172.41,172.6,9111.0,169.3915,169.3915,169.0287,169.215,9111.0
2023-05-26 11:40:00,172.65,172.91,172.56,172.66,11155.0,169.264,169.5189,169.1758,169.2738,11155.0
2023-05-26 11:50:00,172.66,172.81,172.51,172.78,9215.0,169.2738,169.4209,169.1268,169.3915,9215.0
2023-05-26 12:00:00,172.77,173.13,172.75,173.1,7146.0,169.3817,169.7346,169.3621,169.7052,7146.0
2023-05-26 12:10:00,173.1,173.17,172.94,172.94,10911.0,169.7052,169.7738,169.5483,169.5483,10911.0
2023-05-26 12:20:00,173.04,173.24,173.04,173.19,7933.0,169.6464,169.8424,169.6464,169.7934,7933.0
2023-05-26 12:30:00,173.17,173.29,172.93,172.93,4694.0,169.7738,169.8915,169.5385,169.5385,4694.0
2023-05-26 12:40:00,172.92,172.96,172.61,172.75,8797.0,169.5287,169.5679,169.2248,169.3621,8797.0
2023-05-26 12:50:00,172.73,172.79,172.56,172.75,13473.0,169.3424,169.4013,169.1758,169.3621,13473.0
2023-05-26 13:00:00,172.75,172.9,172.72,172.89,5918.0,169.3621,169.5091,169.3326,169.4993,5918.0
2023-05-26 13:10:00,172.89,172.89,172.48,172.55,12917.0,169.4993,169.4993,169.0974,169.166,12917.0
2023-05-26 13:20:00,172.58,172.68,172.2,172.2,8122.0,169.1954,169.2934,168.8228,168.8228,8122.0
2023-05-26 13:30:00,172.23,172.25,172.11,172.14,7551.0,168.8523,168.8719,168.7346,168.764,7551.0
2023-05-26 13:40:00,172.09,172.11,171.78,172.03,10764.0,168.715,168.7346,168.4111,168.6562,10764.0
2023-05-26 13:50:00,172.09,172.13,171.82,171.89,10119.0,168.715,168.7542,168.4503,168.5189,10119.0
2023-05-26 14:00:00,171.94,172.09,171.88,171.94,12929.0,168.5679,168.715,168.5091,168.5679,12929.0
2023-05-26 14:10:00,171.95,172.19,171.94,171.99,13098.0,168.5777,168.813,168.5679,168.617,13098.0
2023-05-26 14:20:00,171.92,171.98,171.74,171.79,8408.0,168.5483,168.6072,168.3719,168.4209,8408.0
2023-05-26 14:30:00,171.78,172.2,171.77,172.13,7441.0,168.4111,168.8228,168.4013,168.7542,7441.0
2023-05-26 14:40:00,172.17,172.41,172.14,172.31,7693.0,168.7934,169.0287,168.764,168.9307,7693.0
2023-05-26 14:50:00,172.36,172.39,172.06,172.07,7821.0,168.9797,169.0091,168.6856,168.6954,7821.0
2023-05-26 15:00:00,172.07,172.24,171.98,172.16,11083.0,168.6954,168.8621,168.6072,168.7836,11083.0
2023-05-26 15:10:00,172.17,172.2,171.99,172.09,18116.0,168.7934,168.8228,168.617,168.715,18116.0
2023-05-26 15:20:00,172.09,172.35,171.95,172.0,22835.0,168.715,168.9699,168.5777,168.6268,22835.0
2023-05-26 15:30:00,172.0,172.14,171.94,172.11,26168.0,168.6268,168.764,168.5679,168.7346,26168.0
2023-05-26 15:40:00,172.1,172.24,172.01,172.19,32532.0,168.7248,168.8621,168.6366,168.813,32532.0
2023-05-26 15:50:00,172.14,172.14,171.65,171.72,88474.0,168.764,168.764,168.2836,168.3523,88474.0
2023-05-30 09:30:00,172.5,173.0,172.01,172.38,18500.0,169.117,169.6072,168.6366,168.9993,18500.0
2023-05-30 09:40:00,172.12,172.62,171.81,172.53,15988.0,168.7444,169.2346,168.4405,169.1464,15988.0
2023-05-30 09:50:00,172.81,173.04,172.57,172.82,12522.0,169.4209,169.6464,169.1856,169.4307,12522.0
2023-05-30 10:00:00,172.61,172.87,171.57,171.59,16025.0,169.2248,169.4797,168.2052,168.2248,16025.0
2023-05-30 10:10:00,171.68,171.9,171.23,171.7,13720.0,168.313,168.5287,167.8719,168.3326,13720.0
2023-05-30 10:20:00,171.82,172.06,171.09,171.09,7038.0,168.4503,168.6856,167.7346,167.7346,7038.0
2023-05-30 10:30:00,171.1,171.46,171.04,171.09,12069.0,167.7444,168.0974,167.6856,167.7346,12069.0
2023-05-30 10:40:00,171.05,171.17,170.59,170.69,7734.0,167.6954,167.813,167.2444,167.3425,7734.0
2023-05-30 10:50:00,170.68,170.97,170.49,170.6,14269.0,167.3327,167.617,167.1464,167.2542,14269.0
2023-05-30 11:00:00,170.67,171.03,170.42,170.43,7386.0,167.3228,167.6758,167.0778,167.0876,7386.0
2023-05-30 11:10:00,170.4,170.59,170.21,170.23,9150.0,167.0581,167.2444,166.8719,166.8915,9150.0
2023-05-30 11:20:00,170.17,170.17,169.78,170.12,5681.0,166.8327,166.8327,166.4503,166.7836,5681.0
2023-05-30 11:30:00,170.12,170.3,170.0,170.28,6965.0,166.7836,166.9601,166.666,166.9405,6965.0
2023-05-30 11:40:00,170.3,170.42,170.05,170.1,7850.0,166.9601,167.0778,166.715,166.764,7850.0
2023-05-30 11:50:00,170.11,170.17,170.01,170.04,6279.0,166.7738,166.8327,166.6758,166.7052,6279.0
2023-05-30 12:00:00,170.01,170.1,169.89,169.96,8748.0,166.6758,166.764,166.5581,166.6268,8748.0
2023-05-30 12:10:00,170.06,170.41,170.02,170.41,5106.0,166.7248,167.0679,166.6856,167.0679,5106.0
2023-05-30 12:20:00,170.37,170.41,170.2,170.32,9761.0,167.0287,167.0679,166.8621,166.9797,9761.0
2023-05-30 12:30:00,170.32,170.41,170.13,170.13,6603.0,166.9797,167.0679,166.7934,166.7934,6603.0
2023-05-30 12:40:00,169.99,170.11,169.96,170.06,7125.0,166.6562,166.7738,166.6268,166.7248,7125.0
2023-05-30 12:50:00,170.11,170.11,169.9,169.95,5495.0,166.7738,166.7738,166.5679,166.617,5495.0
2023-05-30 13:00:00,169.93,170.07,169.76,169.76,4065.0,166.5974,166.7346,166.4307,166.4307,4065.0
2023-05-30 13:10:00,169.74,169.79,169.52,169.79,6072.0,166.4111,166.4601,166.1954,166.4601,6072.0
2023-05-30 13:20:00,169.87,169.92,169.52,169.59,4619.0,166.5385,166.5876,166.1954,166.264,4619.0
2023-05-30 13:30:00,169.55,169.63,169.32,169.32,3889.0,166.2248,166.3032,165.9993,165.9993,3889.0
2023-05-30 13:40:00,169.32,169.5,169.24,169.38,12729.0,165.9993,166.1758,165.9209,166.0581,12729.0
2023-05-30 13:50:00,169.4,169.46,169.15,169.34,5609.0,166.0778,166.1366,165.8327,166.0189,5609.0
2023-05-30 14:00:00,169.27,169.34,169.06,169.09,5668.0,165.9503,166.0189,165.7444,165.7738,5668.0
2023-05-30 14:10:00,169.04,169.12,168.88,168.99,12756.0,165.7248,165.8032,165.568,165.6758,12756.0
2023-05-30 14:20:00,169.01,169.43,169.01,169.3,5630.0,165.6954,166.1072,165.6954,165.9797,5630.0
2023-05-30 14:30:00,169.27,169.81,169.21,169.59,10156.0,165.9503,166.4797,165.8915,166.264,10156.0
2023-05-30 14:40:00,169.57,169.98,169.57,169.66,9870.0,166.2444,166.6464,166.2444,166.3327,9870.0
2023-05-30 14:50:00,169.62,169.64,169.43,169.43,7287.0,166.2934,166.313,166.1072,166.1072,7287.0
2023-05-30 15:00:00,169.43,169.61,169.35,169.43,12151.0,166.1072,166.2836,166.0287,166.1072,12151.0
2023-05-30 15:10:00,169.43,169.53,169.11,169.2,9656.0,166.1072,166.2052,165.7934,165.8817,9656.0
2023-05-30 15:20:00,169.26,169.55,169.14,169.44,12710.0,165.9405,166.2248,165.8229,166.117,12710.0
2023-05-30 15:30:00,169.51,169.59,169.32,169.33,18165.0,166.1856,166.264,165.9993,166.0091,18165.0
2023-05-30 15:40:00,169.33,169.34,169.09,169.29,31237.0,166.0091,166.0189,165.7738,165.9699,31237.0
2023-05-30 15:50:00,169.25,169.25,168.75,169.12,79505.0,165.9307,165.9307,165.4405,165.8032,79505.0
2023-05-31 09:30:00,169.28,169.84,168.93,169.35,31009.0,165.9601,166.5091,165.617,166.0287,31009.0
2023-05-31 09:40:00,169.38,169.38,167.76,167.76,18178.0,166.0581,166.0581,164.4699,164.4699,18178.0
2023-05-31 09:50:00,167.76,167.76,166.56,166.83,38142.0,164.4699,164.4699,163.2935,163.5582,38142.0
2023-05-31 10:00:00,166.84,166.85,166.1,166.26,43438.0,163.568,163.5778,162.8425,162.9993,43438.0
2023-05-31 10:10:00,166.31,166.32,165.89,165.97,23824.0,163.0484,163.0582,162.6366,162.715,23824.0
2023-05-31 10:20:00,165.97,166.34,165.82,166.0,17820.0,162.715,163.0778,162.568,162.7444,17820.0
2023-05-31 10:30:00,165.95,165.96,165.51,165.76,15282.0,162.6954,162.7052,162.264,162.5091,15282.0
2023-05-31 10:40:00,165.76,166.06,165.66,165.97,7938.0,162.5091,162.8033,162.4111,162.715,7938.0
2023-05-31 10:50:00,165.98,165.98,165.65,165.68,11429.0,162.7248,162.7248,162.4013,162.4307,11429.0
2023-05-31 11:00:00,165.74,165.79,165.54,165.62,15197.0,162.4895,162.5386,162.2935,162.3719,15197.0
2023-05-31 11:10:00,165.62,165.67,165.13,165.5,11685.0,162.3719,162.4209,161.8915,162.2542,11685.0
2023-05-31 11:20:00,165.6,166.05,165.54,165.55,15690.0,162.3523,162.7935,162.2935,162.3033,15690.0
2023-05-31 11:30:00,165.55,165.73,165.44,165.64,9104.0,162.3033,162.4797,162.1954,162.3915,9104.0
2023-05-31 11:40:00,165.67,166.08,165.53,165.91,23779.0,162.4209,162.8229,162.2837,162.6562,23779.0
2023-05-31 11:50:00,165.84,166.01,165.66,165.95,7197.0,162.5876,162.7542,162.4111,162.6954,7197.0
2023-05-31 12:00:00,166.01,166.4,166.0,166.33,6032.0,162.7542,163.1366,162.7444,163.068,6032.0
2023-05-31 12:10:00,166.36,166.65,166.29,166.42,5556.0,163.0974,163.3817,163.0287,163.1562,5556.0
2023-05-31 12:20:00,166.39,166.6,166.35,166.46,4873.0,163.1268,163.3327,163.0876,163.1954,4873.0
2023-05-31 12:30:00,166.45,166.71,166.4,166.5,8751.0,163.1856,163.4405,163.1366,163.2346,8751.0
2023-05-31 12:40:00,166.52,166.96,166.5,166.9,7884.0,163.2542,163.6856,163.2346,163.6268,7884.0
2023-05-31 12:50:00,166.9,166.9,166.58,166.74,16708.0,163.6268,163.6268,163.3131,163.4699,16708.0
2023-05-31 13:00:00,166.81,166.89,166.62,166.64,8678.0,163.5385,163.617,163.3523,163.3719,8678.0
2023-05-31 13:10:00,166.64,166.73,166.55,166.67,17027.0,163.3719,163.4601,163.2836,163.4013,17027.0
2023-05-31 13:20:00,166.62,166.7,166.48,166.66,16613.0,163.3523,163.4307,163.215,163.3915,16613.0
2023-05-31 13:30:00,166.67,167.09,166.62,167.03,24220.0,163.4013,163.8131,163.3523,163.7542,24220.0
2023-05-31 13:40:00,167.14,167.32,167.0,167.05,17754.0,163.8621,164.0385,163.7248,163.7738,17754.0
2023-05-31 13:50:00,167.12,167.34,167.05,167.31,17718.0,163.8425,164.0582,163.7738,164.0287,17718.0
2023-05-31 14:00:00,167.31,167.34,167.03,167.29,9642.0,164.0287,164.0582,163.7542,164.0091,9642.0
2023-05-31 14:10:00,167.28,167.31,167.04,167.08,11879.0,163.9993,164.0287,163.764,163.8033,11879.0
2023-05-31 14:20:00,167.06,167.12,166.88,167.06,7836.0,163.7836,163.8425,163.6072,163.7836,7836.0
2023-05-31 14:30:00,167.04,167.19,166.99,167.04,14421.0,163.764,163.9111,163.715,163.764,14421.0
2023-05-31 14:40:00,167.04,167.3,167.04,167.25,7371.0,163.764,164.0189,163.764,163.9699,7371.0
2023-05-31 14:50:00,167.25,167.25,166.81,166.95,17083.0,163.9699,163.9699,163.5385,163.6758,17083.0
2023-05-31 15:00:00,166.95,166.97,166.62,166.86,11162.0,163.6758,163.6954,163.3523,163.5876,11162.0
2023-05-31 15:10:00,166.86,166.91,166.69,166.72,12345.0,163.5876,163.6366,163.4209,163.4503,12345.0
2023-05-31 15:20:00,166.67,166.96,166.67,166.95,14477.0,163.4013,163.6856,163.4013,163.6758,14477.0
2023-05-31 15:30:00,166.95,167.01,166.87,166.9,17787.0,163.6758,163.7346,163.5974,163.6268,17787.0
2023-05-31 15:40:00,166.9,167.21,166.8,167.18,36059.0,163.6268,163.9307,163.5287,163.9013,36059.0
2023-05-31 15:50:00,167.23,167.91,167.16,167.8,172638.0,163.9503,164.617,163.8817,164.5091,172638.0
2023-06-01 09:30:00,167.9,168.26,166.83,167.88,54524.0,164.6072,164.9601,163.5582,164.5876,54524.0
2023-06-01 09:40:00,167.78,167.9,167.07,167.21,28111.0,164.4895,164.6072,163.7935,163.9307,28111.0
2023-06-01 09:50:00,167.14,167.87,167.09,167.65,17352.0,163.8621,164.5778,163.8131,164.3621,17352.0
2023-06-01 10:00:00,167.9,168.36,167.7,168.14,34669.0,164.6072,165.0582,164.4111,164.8425,34669.0
2023-06-01 10:10:00,168.19,169.13,168.19,168.76,18159.0,164.8915,165.8131,164.8915,165.4503,18159.0
2023-06-01 10:20:00,168.72,169.29,168.31,169.08,16598.0,165.4111,165.9699,165.0091,165.764,16598.0
2023-06-01 10:30:00,169.09,169.65,168.99,169.51,19277.0,165.7738,166.3229,165.6758,166.1856,19277.0
2023-06-01 10:40:00,169.48,170.52,169.47,169.84,32863.0,166.1562,167.1758,166.1464,166.5091,32863.0
2023-06-01 10:50:00,169.93,170.41,169.84,170.18,16619.0,166.5974,167.0679,166.5091,166.8425,16619.0
2023-06-01 11:00:00,170.22,170.51,169.82,170.39,17522.0,166.8817,167.166,166.4895,167.0483,17522.0
2023-06-01 11:10:00,170.38,170.69,170.29,170.45,12093.0,167.0385,167.3425,166.9503,167.1072,12093.0
2023-06-01 11:20:00,170.4,170.82,170.38,170.72,20114.0,167.0581,167.4699,167.0385,167.3719,20114.0
2023-06-01 11:30:00,170.77,170.91,170.59,170.59,12624.0,167.4209,167.5581,167.2444,167.2444,12624.0
2023-06-01 11:40:00,170.64,171.0,170.63,170.87,22770.0,167.2934,167.6464,167.2836,167.5189,22770.0
2023-06-01 11:50:00,170.87,171.08,170.66,171.08,16564.0,167.5189,167.7248,167.313,167.7248,16564.0
2023-06-01 12:00:00,171.06,171.4,170.98,171.31,11352.0,167.7052,168.0385,167.6268,167.9503,11352.0
2023-06-01 12:10:00,171.31,171.46,171.12,171.32,21444.0,167.9503,168.0974,167.764,167.9601,21444.0
2023-06-01 12:20:00,171.34,171.74,171.31,171.7,18304.0,167.9797,168.3719,167.9503,168.3326,18304.0
2023-06-01 12:30:00,171.69,172.04,171.65,171.94,29186.0,168.3228,168.666,168.2836,168.5679,29186.0
2023-06-01 12:40:00,171.96,172.15,171.67,171.72,14608.0,168.5875,168.7738,168.3032,168.3523,14608.0
2023-06-01 12:50:00,171.8,172.02,171.62,171.99,17092.0,168.4307,168.6464,168.2542,168.617,17092.0
2023-06-01 13:00:00,171.98,172.02,171.82,171.82,11644.0,168.6072,168.6464,168.4503,168.4503,11644.0
2023-06-01 13:10:00,171.82,171.93,171.53,171.73,17413.0,168.4503,168.5581,168.166,168.3621,17413.0
2023-06-01 13:20:00,171.74,171.77,171.3,171.53,14581.0,168.3719,168.4013,167.9405,168.166,14581.0
2023-06-01 13:30:00,171.6,171.6,171.4,171.4,11140.0,168.2346,168.2346,168.0385,168.0385,11140.0
2023-06-01 13:40:00,171.33,171.7,171.32,171.61,11984.0,167.9699,168.3326,167.9601,168.2444,11984.0
2023-06-01 13:50:00,171.61,171.64,170.95,171.13,23221.0,168.2444,168.2738,167.5974,167.7738,23221.0
2023-06-01 14:00:00,171.2,171.2,170.84,171.14,16353.0,167.8425,167.8425,167.4895,167.7836,16353.0
2023-06-01 14:10:00,171.17,171.23,171.09,171.15,11700.0,167.813,167.8719,167.7346,167.7934,11700.0
2023-06-01 14:20:00,171.22,171.7,171.22,171.6,23656.0,167.8621,168.3326,167.8621,168.2346,23656.0
2023-06-01 14:30:00,171.6,171.67,171.44,171.46,14592.0,168.2346,168.3032,168.0777,168.0974,14592.0
2023-06-01 14:40:00,171.44,171.57,171.27,171.28,10672.0,168.0777,168.2052,167.9111,167.9209,10672.0
2023-06-01 14:50:00,171.28,171.41,171.17,171.4,9066.0,167.9209,168.0483,167.813,168.0385,9066.0
2023-06-01 15:00:00,171.45,171.5,171.34,171.42,10604.0,168.0876,168.1366,167.9797,168.0581,10604.0
2023-06-01 15:10:00,171.38,171.62,171.35,171.44,20202.0,168.0189,168.2542,167.9895,168.0777,20202.0
2023-06-01 15:20:00,171.44,171.44,170.99,170.99,17242.0,168.0777,168.0777,167.6366,167.6366,17242.0
2023-06-01 15:30:00,171.04,171.07,170.57,170.63,29632.0,167.6856,167.715,167.2248,167.2836,29632.0
2023-06-01 15:40:00,170.67,171.11,170.62,171.06,33356.0,167.3228,167.7542,167.2738,167.7052,33356.0
2023-06-01 15:50:00,171.02,171.22,170.86,171.22,123562.0,167.666,167.8621,167.5091,167.8621,123562.0
2023-06-02 09:30:00,171.82,173.36,171.82,172.97,41169.0,168.4503,169.9601,168.4503,169.5777,41169.0
2023-06-02 09:40:00,173.02,173.91,173.01,173.39,19361.0,169.6268,170.4993,169.617,169.9895,19361.0
2023-06-02 09:50:00,173.38,173.92,173.19,173.4,33398.0,169.9797,170.5091,169.7934,169.9993,33398.0
2023-06-02 10:00:00,173.26,174.41,173.26,174.0,23855.0,169.8621,170.9895,169.8621,170.5875,23855.0
2023-06-02 10:10:00,173.96,174.58,173.96,174.4,24408.0,170.5483,171.1562,170.5483,170.9797,24408.0
2023-06-02 10:20:00,174.35,174.48,173.89,174.47,22624.0,170.9307,171.0581,170.4797,171.0483,22624.0
2023-06-02 10:30:00,174.4,174.69,174.39,174.59,21192.0,170.9797,171.264,170.9699,171.166,21192.0
2023-06-02 10:40:00,174.58,175.37,174.55,175.37,15216.0,171.1562,171.9307,171.1268,171.9307,15216.0
2023-06-02 10:50:00,175.34,175.37,175.04,175.13,11255.0,171.9013,171.9307,171.6071,171.6954,11255.0
2023-06-02 11:00:00,175.13,175.72,175.13,175.63,21937.0,171.6954,172.2738,171.6954,172.1856,21937.0
2023-06-02 11:10:00,175.62,175.99,175.47,175.77,13429.0,172.1758,172.5385,172.0287,172.3228,13429.0
2023-06-02 11:20:00,175.81,175.84,175.58,175.62,11130.0,172.362,172.3915,172.1366,172.1758,11130.0
2023-06-02 11:30:00,175.62,175.9,175.57,175.81,15886.0,172.1758,172.4503,172.1268,172.362,15886.0
2023-06-02 11:40:00,175.62,175.7,175.47,175.61,9198.0,172.1758,172.2542,172.0287,172.166,9198.0
2023-06-02 11:50:00,175.61,176.28,175.55,176.25,11773.0,172.166,172.8228,172.1071,172.7934,11773.0
2023-06-02 12:00:00,176.25,176.57,176.15,176.15,19979.0,172.7934,173.1071,172.6954,172.6954,19979.0
2023-06-02 12:10:00,176.1,176.24,175.94,176.0,11179.0,172.6464,172.7836,172.4895,172.5483,11179.0
2023-06-02 12:20:00,176.09,176.21,175.89,176.2,8583.0,172.6366,172.7542,172.4405,172.7444,8583.0
2023-06-02 12:30:00,176.26,176.4,176.13,176.15,8201.0,172.8032,172.9405,172.6758,172.6954,8201.0
2023-06-02 12:40:00,176.07,176.36,175.9,176.25,8857.0,172.6169,172.9013,172.4503,172.7934,8857.0
2023-06-02 12:50:00,176.3,176.39,176.19,176.34,21616.0,172.8424,172.9307,172.7346,172.8816,21616.0
2023-06-02 13:00:00,176.32,176.55,176.19,176.53,16576.0,172.862,173.0875,172.7346,173.0679,16576.0
2023-06-02 13:10:00,176.53,176.71,176.44,176.63,11583.0,173.0679,173.2444,172.9797,173.166,11583.0
2023-06-02 13:20:00,176.57,177.2,176.52,177.05,35934.0,173.1071,173.7248,173.0581,173.5777,35934.0
2023-06-02 13:30:00,177.11,177.19,177.0,177.12,12681.0,173.6365,173.715,173.5287,173.6464,12681.0
2023-06-02 13:40:00,177.15,177.19,176.68,176.75,17470.0,173.6758,173.715,173.215,173.2836,17470.0
2023-06-02 13:50:00,176.75,177.0,176.7,176.73,9745.0,173.2836,173.5287,173.2346,173.264,9745.0
2023-06-02 14:00:00,176.8,176.8,176.4,176.51,9039.0,173.3326,173.3326,172.9405,173.0483,9039.0
2023-06-02 14:10:00,176.49,176.68,176.44,176.63,8207.0,173.0287,173.215,172.9797,173.166,8207.0
2023-06-02 14:20:00,176.67,176.97,176.66,176.76,8450.0,173.2052,173.4993,173.1954,173.2934,8450.0
2023-06-02 14:30:00,176.8,177.08,176.76,177.0,9712.0,173.3326,173.6071,173.2934,173.5287,9712.0
2023-06-02 14:40:00,176.95,176.98,176.78,176.81,6209.0,173.4797,173.5091,173.313,173.3424,6209.0
2023-06-02 14:50:00,176.84,177.06,176.69,177.06,20883.0,173.3718,173.5875,173.2248,173.5875,20883.0
2023-06-02 15:00:00,177.09,177.38,177.09,177.22,13117.0,173.6169,173.9013,173.6169,173.7444,13117.0
2023-06-02 15:10:00,177.14,177.24,176.93,176.97,11506.0,173.666,173.764,173.4601,173.4993,11506.0
2023-06-02 15:20:00,176.95,177.01,176.73,176.76,14893.0,173.4797,173.5385,173.264,173.2934,14893.0
2023-06-02 15:30:00,176.75,177.09,176.74,176.97,17067.0,173.2836,173.6169,173.2738,173.4993,17067.0
2023-06-02 15:40:00,176.99,177.25,176.96,177.16,28273.0,173.5189,173.7738,173.4895,173.6856,28273.0
2023-06-02 15:50:00,177.15,177.4,176.81,177.27,158098.0,173.6758,173.9209,173.3424,173.7934,158098.0
2023-06-05 09:30:00,176.73,177.08,176.46,176.7,21791.0,173.264,173.6071,172.9993,173.2346,21791.0
2023-06-05 09:40:00,176.55,176.55,175.76,175.99,10560.0,173.0875,173.0875,172.313,172.5385,10560.0
2023-06-05 09:50:00,175.89,176.38,175.73,175.92,10094.0,172.4405,172.9209,172.2836,172.4699,10094.0
2023-06-05 10:00:00,175.95,176.67,175.95,176.43,11452.0,172.4993,173.2052,172.4993,172.9699,11452.0
2023-06-05 10:10:00,176.43,177.09,176.05,177.09,16712.0,172.9699,173.6169,172.5973,173.6169,16712.0
2023-06-05 10:20:00,177.04,177.13,176.52,176.88,17760.0,173.5679,173.6562,173.0581,173.4111,17760.0
2023-06-05 10:30:00,176.88,177.13,176.7,176.79,19207.0,173.4111,173.6562,173.2346,173.3228,19207.0
2023-06-05 10:40:00,176.86,177.26,176.69,177.0,17453.0,173.3915,173.7836,173.2248,173.5287,17453.0
2023-06-05 10:50:00,177.03,177.58,177.01,177.16,21434.0,173.5581,174.0973,173.5385,173.6856,21434.0
2023-06-05 11:00:00,177.24,177.27,176.79,176.95,14837.0,173.764,173.7934,173.3228,173.4797,14837.0
2023-06-05 11:10:00,176.98,177.05,176.7,176.78,14888.0,173.5091,173.5777,173.2346,173.313,14888.0
2023-06-05 11:20:00,176.78,176.78,176.53,176.62,15488.0,173.313,173.313,173.0679,173.1562,15488.0
2023-06-05 11:30:00,176.62,176.72,176.38,176.47,14606.0,173.1562,173.2542,172.9209,173.0091,14606.0
2023-06-05 11:40:00,176.46,177.19,176.43,176.93,22192.0,172.9993,173.715,172.9699,173.4601,22192.0
2023-06-05 11:50:00,176.92,176.99,176.65,176.78,11776.0,173.4503,173.5189,173.1856,173.313,11776.0
2023-06-05 12:00:00,176.86,176.88,176.62,176.71,12417.0,173.3915,173.4111,173.1562,173.2444,12417.0
2023-06-05 12:10:00,176.68,176.92,176.68,176.76,11314.0,173.215,173.4503,173.215,173.2934,11314.0
2023-06-05 12:20:00,176.76,176.78,176.4,176.48,13743.0,173.2934,173.313,172.9405,173.0189,13743.0
2023-06-05 12:30:00,176.48,176.53,176.32,176.42,13837.0,173.0189,173.0679,172.862,172.9601,13837.0
2023-06-05 12:40:00,176.34,176.63,176.25,176.6,12807.0,172.8816,173.166,172.7934,173.1365,12807.0
2023-06-05 12:50:00,176.64,176.8,176.6,176.61,11576.0,173.1758,173.3326,173.1365,173.1464,11576.0
2023-06-05 13:00:00,176.68,176.94,176.58,176.86,14311.0,173.215,173.4699,173.1169,173.3915,14311.0
2023-06-05 13:10:00,176.89,176.97,176.6,176.6,15818.0,173.4209,173.4993,173.1365,173.1365,15818.0
2023-06-05 13:20:00,176.68,176.77,176.26,176.4,11539.0,173.215,173.3032,172.8032,172.9405,11539.0
2023-06-05 13:30:00,176.4,176.42,176.19,176.28,9039.0,172.9405,172.9601,172.7346,172.8228,9039.0
2023-06-05 13:40:00,176.36,176.39,176.21,176.38,9035.0,172.9013,172.9307,172.7542,172.9209,9035.0
2023-06-05 13:50:00,176.38,176.38,176.19,176.29,5801.0,172.9209,172.9209,172.7346,172.8326,5801.0
2023-06-05 14:00:00,176.33,176.41,176.07,176.24,38409.0,172.8718,172.9503,172.6169,172.7836,38409.0
2023-06-05 14:10:00,176.22,176.5,176.15,176.43,14343.0,172.764,173.0385,172.6954,172.9699,14343.0
2023-06-05 14:20:00,176.43,176.57,176.37,176.5,21587.0,172.9699,173.1071,172.9111,173.0385,21587.0
2023-06-05 14:30:00,176.5,176.75,176.19,176.51,36137.0,173.0385,173.2836,172.7346,173.0483,36137.0
2023-06-05 14:40:00,176.51,176.94,176.51,176.62,18011.0,173.0483,173.4699,173.0483,173.1562,18011.0
2023-06-05 14:50:00,176.61,176.95,176.41,176.92,31419.0,173.1464,173.4797,172.9503,173.4503,31419.0
2023-06-05 15:00:00,176.92,177.03,176.38,176.5,22589.0,173.4503,173.5581,172.9209,173.0385,22589.0
2023-06-05 15:10:00,176.42,176.63,176.35,176.55,27317.0,172.9601,173.166,172.8915,173.0875,27317.0
2023-06-05 15:20:00,176.55,176.86,176.55,176.61,17242.0,173.0875,173.3915,173.0875,173.1464,17242.0
2023-06-05 15:30:00,176.61,177.04,176.54,177.04,28912.0,173.1464,173.5679,173.0777,173.5679,28912.0
2023-06-05 15:40:00,177.05,177.25,176.96,177.08,37715.0,173.5777,173.7738,173.4895,173.6071,37715.0
2023-06-05 15:50:00,177.09,177.38,177.06,177.23,108237.0,173.6169,173.9013,173.5875,173.7542,108237.0
2023-06-06 09:30:00,177.41,178.36,177.26,178.07,35330.0,173.9307,174.862,173.7836,174.5777,35330.0
2023-06-06 09:40:00,178.14,179.45,178.02,179.39,42458.0,174.6463,175.9307,174.5287,175.8718,42458.0
2023-06-06 09:50:00,179.4,180.57,179.12,180.41,47603.0,175.8816,177.0287,175.6071,176.8718,47603.0
2023-06-06 10:00:00,180.41,180.95,180.15,180.85,27256.0,176.8718,177.4012,176.6169,177.3032,27256.0
2023-06-06 10:10:00,180.85,181.21,180.36,180.36,28495.0,177.3032,177.6561,176.8228,176.8228,28495.0
2023-06-06 10:20:00,180.44,180.48,180.22,180.31,11489.0,176.9012,176.9405,176.6856,176.7738,11489.0
2023-06-06 10:30:00,180.36,180.65,180.15,180.36,12032.0,176.8228,177.1071,176.6169,176.8228,12032.0
2023-06-06 10:40:00,180.36,180.91,180.23,180.75,14643.0,176.8228,177.362,176.6954,177.2052,14643.0
2023-06-06 10:50:00,180.84,180.93,180.53,180.61,12177.0,177.2934,177.3816,176.9895,177.0679,12177.0
2023-06-06 11:00:00,180.61,180.64,180.19,180.21,18753.0,177.0679,177.0973,176.6561,176.6758,18753.0
2023-06-06 11:10:00,180.23,180.23,179.57,179.59,11795.0,176.6954,176.6954,176.0483,176.0679,11795.0
2023-06-06 11:20:00,179.59,179.66,179.3,179.48,8421.0,176.0679,176.1365,175.7836,175.9601,8421.0
2023-06-06 11:30:00,179.47,179.71,179.22,179.66,10437.0,175.9503,176.1856,175.7052,176.1365,10437.0
2023-06-06 11:40:00,179.66,179.91,179.57,179.7,24769.0,176.1365,176.3816,176.0483,176.1758,24769.0
2023-06-06 11:50:00,179.69,179.87,179.55,179.58,10601.0,176.1659,176.3424,176.0287,176.0581,10601.0
2023-06-06 12:00:00,179.58,179.84,179.58,179.78,12559.0,176.0581,176.313,176.0581,176.2542,12559.0
2023-06-06 12:10:00,179.78,179.89,179.68,179.84,8412.0,176.2542,176.362,176.1561,176.313,8412.0
2023-06-06 12:20:00,179.84,180.11,179.79,180.1,7454.0,176.313,176.5777,176.264,176.5679,7454.0
2023-06-06 12:30:00,180.09,180.18,179.86,180.18,16070.0,176.5581,176.6463,176.3326,176.6463,16070.0
2023-06-06 12:40:00,180.26,180.33,180.04,180.05,11443.0,176.7248,176.7934,176.5091,176.5189,11443.0
2023-06-06 12:50:00,180.07,180.43,179.89,180.37,26900.0,176.5385,176.8914,176.362,176.8326,26900.0
2023-06-06 13:00:00,180.36,180.48,179.96,180.47,10607.0,176.8228,176.9405,176.4307,176.9307,10607.0
2023-06-06 13:10:00,180.47,180.65,180.43,180.61,10693.0,176.9307,177.1071,176.8914,177.0679,10693.0
2023-06-06 13:20:00,180.54,180.54,180.07,180.19,10015.0,176.9993,176.9993,176.5385,176.6561,10015.0
2023-06-06 13:30:00,180.23,180.49,180.21,180.48,8478.0,176.6954,176.9503,176.6758,176.9405,8478.0
2023-06-06 13:40:00,180.43,180.66,180.41,180.53,10006.0,176.8914,177.1169,176.8718,176.9895,10006.0
2023-06-06 13:50:00,180.48,180.62,180.4,180.56,11740.0,176.9405,177.0777,176.862,177.0189,11740.0
2023-06-06 14:00:00,180.51,180.51,180.21,180.44,8629.0,176.9699,176.9699,176.6758,176.9012,8629.0
2023-06-06 14:10:00,180.49,180.68,180.43,180.68,10540.0,176.9503,177.1365,176.8914,177.1365,10540.0
2023-06-06 14:20:00,180.68,180.71,180.47,180.56,15444.0,177.1365,177.1659,176.9307,177.0189,15444.0
2023-06-06 14:30:00,180.57,180.96,180.49,180.96,13416.0,177.0287,177.411,176.9503,177.411,13416.0
2023-06-06 14:40:00,180.96,180.96,180.82,180.94,12029.0,177.411,177.411,177.2738,177.3914,12029.0
2023-06-06 14:50:00,180.95,181.46,180.94,181.42,14561.0,177.4012,177.9012,177.3914,177.862,14561.0
2023-06-06 15:00:00,181.42,181.42,181.14,181.21,15715.0,177.862,177.862,177.5875,177.6561,15715.0
2023-06-06 15:10:00,181.2,181.37,181.2,181.35,14504.0,177.6463,177.813,177.6463,177.7934,14504.0
2023-06-06 15:20:00,181.36,181.4,181.12,181.19,14802.0,177.8032,177.8424,177.5679,177.6365,14802.0
2023-06-06 15:30:00,181.18,181.23,180.86,180.89,22289.0,177.6267,177.6757,177.313,177.3424,22289.0
2023-06-06 15:40:00,180.9,181.28,180.78,181.03,34929.0,177.3522,177.7248,177.2346,177.4797,34929.0
2023-06-06 15:50:00,180.96,181.09,180.71,180.94,134717.0,177.411,177.5385,177.1659,177.3914,134717.0
2023-06-07 09:30:00,181.01,182.38,180.57,182.22,53623.0,177.4601,178.8032,177.0287,178.6463,53623.0
2023-06-07 09:40:00,182.3,182.78,181.94,182.1,36229.0,178.7248,179.1953,178.3718,178.5287,36229.0
2023-06-07 09:50:00,182.15,182.18,181.54,181.79,18245.0,178.5777,178.6071,177.9797,178.2248,18245.0
2023-06-07 10:00:00,181.87,181.87,180.58,180.72,41063.0,178.3032,178.3032,177.0385,177.1757,41063.0
2023-06-07 10:10:00,180.72,180.96,180.3,180.32,35920.0,177.1757,177.411,176.764,176.7836,35920.0
2023-06-07 10:20:00,180.34,180.46,179.56,179.77,23173.0,176.8032,176.9208,176.0385,176.2444,23173.0
2023-06-07 10:30:00,179.77,179.93,178.62,178.62,21579.0,176.2444,176.4012,175.1169,175.1169,21579.0
2023-06-07 10:40:00,178.62,178.81,178.16,178.72,25094.0,175.1169,175.3032,174.666,175.215,25094.0
2023-06-07 10:50:00,178.64,178.69,178.18,178.52,23710.0,175.1365,175.1856,174.6856,175.0189,23710.0
2023-06-07 11:00:00,178.53,178.78,178.28,178.28,17738.0,175.0287,175.2738,174.7836,174.7836,17738.0
2023-06-07 11:10:00,178.31,178.38,177.84,177.94,19281.0,174.813,174.8816,174.3522,174.4503,19281.0
2023-06-07 11:20:00,177.88,178.39,177.8,178.32,16427.0,174.3914,174.8914,174.313,174.8228,16427.0
2023-06-07 11:30:00,178.31,178.52,178.02,178.05,20218.0,174.813,175.0189,174.5287,174.5581,20218.0
2023-06-07 11:40:00,177.99,178.04,177.53,177.65,15337.0,174.4993,174.5483,174.0483,174.166,15337.0
2023-06-07 11:50:00,177.6,177.69,177.25,177.37,24233.0,174.1169,174.2052,173.7738,173.8914,24233.0
2023-06-07 12:00:00,177.37,177.42,177.16,177.28,15111.0,173.8914,173.9405,173.6856,173.8032,15111.0
2023-06-07 12:10:00,177.29,177.29,176.92,176.93,17918.0,173.813,173.813,173.4503,173.4601,17918.0
2023-06-07 12:20:00,176.93,176.96,176.5,176.96,22181.0,173.4601,173.4895,173.0385,173.4895,22181.0
2023-06-07 12:30:00,177.02,177.44,176.93,177.15,15543.0,173.5483,173.9601,173.4601,173.6758,15543.0
2023-06-07 12:40:00,177.01,177.3,176.93,177.3,10341.0,173.5385,173.8228,173.4601,173.8228,10341.0
2023-06-07 12:50:00,177.25,177.3,176.83,176.9,13725.0,173.7738,173.8228,173.362,173.4307,13725.0
2023-06-07 13:00:00,176.9,177.47,176.82,177.46,21717.0,173.4307,173.9895,173.3522,173.9797,21717.0
2023-06-07 13:10:00,177.46,177.52,177.0,177.0,13359.0,173.9797,174.0385,173.5287,173.5287,13359.0
2023-06-07 13:20:00,177.03,177.09,176.79,176.95,11300.0,173.5581,173.6169,173.3228,173.4797,11300.0
2023-06-07 13:30:00,176.92,177.04,176.56,176.61,8480.0,173.4503,173.5679,173.0973,173.1464,8480.0
2023-06-07 13:40:00,176.59,176.99,176.52,176.86,9802.0,173.1267,173.5189,173.0581,173.3915,9802.0
2023-06-07 13:50:00,176.86,177.31,176.8,177.3,7125.0,173.3915,173.8326,173.3326,173.8228,7125.0
2023-06-07 14:00:00,177.23,177.7,177.23,177.57,11521.0,173.7542,174.215,173.7542,174.0875,11521.0
2023-06-07 14:10:00,177.57,177.68,177.47,177.53,14975.0,174.0875,174.1954,173.9895,174.0483,14975.0
2023-06-07 14:20:00,177.6,177.63,177.26,177.39,9981.0,174.1169,174.1463,173.7836,173.9111,9981.0
2023-06-07 14:30:00,177.39,177.42,177.15,177.26,8890.0,173.9111,173.9405,173.6758,173.7836,8890.0
2023-06-07 14:40:00,177.22,177.27,177.08,177.08,7065.0,173.7444,173.7934,173.6071,173.6071,7065.0
2023-06-07 14:50:00,177.08,177.29,177.06,177.25,7604.0,173.6071,173.813,173.5875,173.7738,7604.0
2023-06-07 15:00:00,177.22,177.37,177.17,177.27,6206.0,173.7444,173.8914,173.6954,173.7934,6206.0
2023-06-07 15:10:00,177.26,177.3,176.94,177.13,36678.0,173.7836,173.8228,173.4699,173.6562,36678.0
2023-06-07 15:20:00,177.14,177.33,176.99,177.24,24847.0,173.666,173.8522,173.5189,173.764,24847.0
2023-06-07 15:30:00,177.24,177.26,176.93,176.97,22872.0,173.764,173.7836,173.4601,173.4993,22872.0
2023-06-07 15:40:00,176.93,177.26,176.8,177.19,39877.0,173.4601,173.7836,173.3326,173.715,39877.0
2023-06-07 15:50:00,177.24,177.32,176.81,177.27,116932.0,173.764,173.8424,173.3424,173.7934,116932.0
2023-06-08 09:30:00,175.92,176.97,175.92,176.4,45983.0,172.4699,173.4993,172.4699,172.9405,45983.0
2023-06-08 09:40:00,176.4,176.4,175.56,175.8,19138.0,172.9405,172.9405,172.1169,172.3522,19138.0
2023-06-08 09:50:00,175.88,176.27,175.39,176.23,11711.0,172.4307,172.813,171.9503,172.7738,11711.0
2023-06-08 10:00:00,176.29,176.48,176.07,176.44,9548.0,172.8326,173.0189,172.6169,172.9797,9548.0
2023-06-08 10:10:00,176.44,177.08,176.44,176.74,9541.0,172.9797,173.6071,172.9797,173.2738,9541.0
2023-06-08 10:20:00,176.95,177.43,176.95,177.24,15130.0,173.4797,173.9503,173.4797,173.764,15130.0
2023-06-08 10:30:00,177.18,177.57,177.08,177.08,6237.0,173.7052,174.0875,173.6071,173.6071,6237.0
2023-06-08 10:40:00,177.08,177.35,176.89,177.34,6186.0,173.6071,173.8718,173.4209,173.862,6186.0
2023-06-08 10:50:00,177.36,177.72,177.35,177.62,14469.0,173.8816,174.2346,173.8718,174.1365,14469.0
2023-06-08 11:00:00,177.69,177.97,177.57,177.65,8795.0,174.2052,174.4797,174.0875,174.166,8795.0
2023-06-08 11:10:00,177.6,177.65,177.42,177.53,8530.0,174.1169,174.166,173.9405,174.0483,8530.0
2023-06-08 11:20:00,177.56,177.9,177.56,177.89,7556.0,174.0777,174.4111,174.0777,174.4013,7556.0
2023-06-08 11:30:00,177.9,178.31,177.73,178.31,8327.0,174.4111,174.813,174.2444,174.813,8327.0
2023-06-08 11:40:00,178.34,178.55,178.26,178.39,10422.0,174.8424,175.0483,174.764,174.8914,10422.0
2023-06-08 11:50:00,178.34,178.41,178.17,178.34,4933.0,174.8424,174.9111,174.6758,174.8424,4933.0
2023-06-08 12:00:00,178.35,178.56,178.16,178.27,8302.0,174.8522,175.0581,174.666,174.7738,8302.0
2023-06-08 12:10:00,178.32,178.52,178.3,178.5,6747.0,174.8228,175.0189,174.8032,174.9993,6747.0
2023-06-08 12:20:00,178.53,178.59,178.39,178.5,9150.0,175.0287,175.0875,174.8914,174.9993,9150.0
2023-06-08 12:30:00,178.48,178.62,178.37,178.43,16796.0,174.9797,175.1169,174.8718,174.9307,16796.0
2023-06-08 12:40:00,178.36,178.36,178.18,178.27,6113.0,174.862,174.862,174.6856,174.7738,6113.0
2023-06-08 12:50:00,178.27,178.29,178.15,178.18,4250.0,174.7738,174.7934,174.6562,174.6856,4250.0
2023-06-08 13:00:00,178.21,178.36,178.13,178.32,4800.0,174.715,174.862,174.6365,174.8228,4800.0
2023-06-08 13:10:00,178.28,178.31,178.18,178.31,3828.0,174.7836,174.813,174.6856,174.813,3828.0
2023-06-08 13:20:00,178.25,178.25,177.95,177.95,3746.0,174.7542,174.7542,174.4601,174.4601,3746.0
2023-06-08 13:30:00,177.95,177.98,177.84,177.98,6375.0,174.4601,174.4895,174.3522,174.4895,6375.0
2023-06-08 13:40:00,177.93,177.93,177.52,177.58,5513.0,174.4405,174.4405,174.0385,174.0973,5513.0
2023-06-08 13:50:00,177.61,177.82,177.61,177.73,6411.0,174.1267,174.3326,174.1267,174.2444,6411.0
2023-06-08 14:00:00,177.73,177.96,177.72,177.92,7200.0,174.2444,174.4699,174.2346,174.4307,7200.0
2023-06-08 14:10:00,177.88,178.2,177.88,178.2,5609.0,174.3914,174.7052,174.3914,174.7052,5609.0
2023-06-08 14:20:00,178.26,178.34,178.16,178.28,3838.0,174.764,174.8424,174.666,174.7836,3838.0
2023-06-08 14:30:00,178.31,178.32,178.08,178.18,8661.0,174.813,174.8228,174.5875,174.6856,8661.0
2023-06-08 14:40:00,178.18,178.19,178.09,178.13,6690.0,174.6856,174.6954,174.5973,174.6365,6690.0
2023-06-08 14:50:00,178.13,178.17,178.07,178.12,8600.0,174.6365,174.6758,174.5777,174.6267,8600.0
2023-06-08 15:00:00,178.14,178.21,178.03,178.05,6913.0,174.6463,174.715,174.5385,174.5581,6913.0
2023-06-08 15:10:00,178.06,178.21,177.96,177.96,6275.0,174.5679,174.715,174.4699,174.4699,6275.0
2023-06-08 15:20:00,177.94,178.03,177.84,177.84,6786.0,174.4503,174.5385,174.3522,174.3522,6786.0
2023-06-08 15:30:00,177.87,178.0,177.68,177.97,7699.0,174.3816,174.5091,174.1954,174.4797,7699.0
2023-06-08 15:40:00,178.05,178.6,178.05,178.6,12729.0,174.5581,175.0973,174.5581,175.0973,12729.0
2023-06-08 15:50:00,178.61,178.81,178.38,178.49,69717.0,175.1071,175.3032,174.8816,174.9895,69717.0
2023-06-09 09:30:00,178.57,179.64,178.53,179.16,34760.0,175.0679,176.1169,175.0287,175.6463,34760.0
2023-06-09 09:40:00,179.13,179.33,178.6,179.13,13777.0,175.6169,175.813,175.0973,175.6169,13777.0
2023-06-09 09:50:00,179.27,179.64,178.92,178.98,15724.0,175.7542,176.1169,175.4111,175.4699,15724.0
2023-06-09 10:00:00,179.02,179.34,178.87,178.95,15840.0,175.5091,175.8228,175.362,175.4405,15840.0
2023-06-09 10:10:00,178.98,179.62,178.81,179.6,15413.0,175.4699,176.0973,175.3032,176.0777,15413.0
2023-06-09 10:20:00,179.51,179.93,179.42,179.73,12941.0,175.9895,176.4012,175.9012,176.2052,12941.0
2023-06-09 10:30:00,179.82,179.86,179.48,179.51,13408.0,176.2934,176.3326,175.9601,175.9895,13408.0
2023-06-09 10:40:00,179.49,179.8,179.38,179.57,26703.0,175.9699,176.2738,175.862,176.0483,26703.0
2023-06-09 10:50:00,179.54,179.61,179.07,179.43,31467.0,176.0189,176.0875,175.5581,175.911,31467.0
2023-06-09 11:00:00,179.38,179.61,179.23,179.61,17467.0,175.862,176.0875,175.715,176.0875,17467.0
2023-06-09 11:10:00,179.55,180.0,179.55,179.69,21617.0,176.0287,176.4699,176.0287,176.1659,21617.0
2023-06-09 11:20:00,179.67,179.67,179.19,179.27,18972.0,176.1463,176.1463,175.6758,175.7542,18972.0
2023-06-09 11:30:00,179.25,179.25,178.78,178.86,17066.0,175.7346,175.7346,175.2738,175.3522,17066.0
2023-06-09 11:40:00,178.75,178.96,178.63,178.74,11148.0,175.2444,175.4503,175.1267,175.2346,11148.0
2023-06-09 11:50:00,178.78,178.83,178.52,178.7,10808.0,175.2738,175.3228,175.0189,175.1954,10808.0
2023-06-09 12:00:00,178.7,178.8,178.48,178.67,11177.0,175.1954,175.2934,174.9797,175.166,11177.0
2023-06-09 12:10:00,178.54,178.99,178.54,178.94,4522.0,175.0385,175.4797,175.0385,175.4307,4522.0
2023-06-09 12:20:00,178.94,178.99,178.76,178.84,6350.0,175.4307,175.4797,175.2542,175.3326,6350.0
2023-06-09 12:30:00,178.79,178.94,178.69,178.74,6980.0,175.2836,175.4307,175.1856,175.2346,6980.0
2023-06-09 12:40:00,178.72,178.72,178.51,178.7,11668.0,175.215,175.215,175.0091,175.1954,11668.0
2023-06-09 12:50:00,178.69,178.79,178.45,178.68,7770.0,175.1856,175.2836,174.9503,175.1758,7770.0
2023-06-09 13:00:00,178.73,178.89,178.57,178.89,15382.0,175.2248,175.3816,175.0679,175.3816,15382.0
2023-06-09 13:10:00,178.89,178.93,178.65,178.66,7875.0,175.3816,175.4209,175.1463,175.1561,7875.0
2023-06-09 13:20:00,178.64,179.04,178.62,179.04,7155.0,175.1365,175.5287,175.1169,175.5287,7155.0
2023-06-09 13:30:00,179.03,179.16,179.02,179.12,4839.0,175.5189,175.6463,175.5091,175.6071,4839.0
2023-06-09 13:40:00,179.17,179.17,178.96,179.01,12144.0,175.6561,175.6561,175.4503,175.4993,12144.0
2023-06-09 13:50:00,179.02,179.06,178.89,179.06,9520.0,175.5091,175.5483,175.3816,175.5483,9520.0
2023-06-09 14:00:00,178.99,179.01,178.86,178.88,5620.0,175.4797,175.4993,175.3522,175.3718,5620.0
2023-06-09 14:10:00,178.88,178.94,178.65,178.78,9089.0,175.3718,175.4307,175.1463,175.2738,9089.0
2023-06-09 14:20:00,178.75,178.85,178.49,178.49,14685.0,175.2444,175.3424,174.9895,174.9895,14685.0
2023-06-09 14:30:00,178.49,178.49,178.26,178.36,8456.0,174.9895,174.9895,174.764,174.862,8456.0
2023-06-09 14:40:00,178.36,178.48,178.16,178.16,10747.0,174.862,174.9797,174.666,174.666,10747.0
2023-06-09 14:50:00,178.18,178.25,178.03,178.23,12315.0,174.6856,174.7542,174.5385,174.7346,12315.0
2023-06-09 15:00:00,178.24,178.46,178.23,178.36,19110.0,174.7444,174.9601,174.7346,174.862,19110.0
2023-06-09 15:10:00,178.36,178.8,178.36,178.8,14052.0,174.862,175.2934,174.862,175.2934,14052.0
2023-06-09 15:20:00,178.82,178.99,178.68,178.98,10935.0,175.313,175.4797,175.1758,175.4699,10935.0
2023-06-09 15:30:00,178.98,179.05,178.52,178.75,15747.0,175.4699,175.5385,175.0189,175.2444,15747.0
2023-06-09 15:40:00,178.74,178.97,178.69,178.85,20033.0,175.2346,175.4601,175.1856,175.3424,20033.0
2023-06-09 15:50:00,178.85,179.2,178.7,179.02,94417.0,175.3424,175.6856,175.1954,175.5091,94417.0
2023-06-12 09:30:00,179.85,180.19,179.18,179.71,48652.0,176.3228,176.6561,175.666,176.1856,48652.0
2023-06-12 09:40:00,179.77,179.81,178.56,178.82,19321.0,176.2444,176.2836,175.0581,175.313,19321.0
2023-06-12 09:50:00,178.82,178.91,178.3,178.85,19886.0,175.313,175.4012,174.8032,175.3424,19886.0
2023-06-12 10:00:00,178.85,178.89,177.67,177.84,30571.0,175.3424,175.3816,174.1856,174.3522,30571.0
2023-06-12 10:10:00,177.89,178.71,177.86,178.39,15407.0,174.4013,175.2052,174.3718,174.8914,15407.0
2023-06-12 10:20:00,178.29,178.52,178.06,178.26,12186.0,174.7934,175.0189,174.5679,174.764,12186.0
2023-06-12 10:30:00,178.16,178.16,177.81,177.92,9916.0,174.666,174.666,174.3228,174.4307,9916.0
2023-06-12 10:40:00,177.97,178.01,177.63,177.8,11438.0,174.4797,174.5189,174.1463,174.313,11438.0
2023-06-12 10:50:00,177.84,178.07,177.76,178.07,10761.0,174.3522,174.5777,174.2738,174.5777,10761.0
2023-06-12 11:00:00,178.1,178.37,178.1,178.27,10772.0,174.6071,174.8718,174.6071,174.7738,10772.0
2023-06-12 11:10:00,178.29,178.62,178.14,178.59,13959.0,174.7934,175.1169,174.6463,175.0875,13959.0
2023-06-12 11:20:00,178.63,178.7,178.46,178.56,9511.0,175.1267,175.1954,174.9601,175.0581,9511.0
2023-06-12 11:30:00,178.56,178.6,178.11,178.34,12711.0,175.0581,175.0973,174.6169,174.8424,12711.0
2023-06-12 11:40:00,178.35,178.87,178.33,178.81,19073.0,174.8522,175.362,174.8326,175.3032,19073.0
2023-06-12 11:50:00,178.84,179.1,178.84,179.04,9763.0,175.3326,175.5875,175.3326,175.5287,9763.0
2023-06-12 12:00:00,179.05,179.05,178.83,178.94,5150.0,175.5385,175.5385,175.3228,175.4307,5150.0
2023-06-12 12:10:00,178.94,179.0,178.87,178.91,8048.0,175.4307,175.4895,175.362,175.4012,8048.0
2023-06-12 12:20:00,178.93,179.24,178.86,179.24,16753.0,175.4209,175.7248,175.3522,175.7248,16753.0
2023-06-12 12:30:00,179.24,179.64,179.23,179.55,8958.0,175.7248,176.1169,175.715,176.0287,8958.0
2023-06-12 12:40:00,179.62,179.65,179.51,179.56,6873.0,176.0973,176.1267,175.9895,176.0385,6873.0
2023-06-12 12:50:00,179.56,179.92,179.56,179.85,10067.0,176.0385,176.3914,176.0385,176.3228,10067.0
2023-06-12 13:00:00,179.81,180.03,179.81,179.89,11056.0,176.2836,176.4993,176.2836,176.362,11056.0
2023-06-12 13:10:00,179.91,180.2,179.81,180.2,8893.0,176.3816,176.6659,176.2836,176.6659,8893.0
2023-06-12 13:20:00,180.19,180.19,179.98,180.13,10278.0,176.6561,176.6561,176.4503,176.5973,10278.0
2023-06-12 13:30:00,180.12,180.23,180.02,180.2,19354.0,176.5875,176.6954,176.4895,176.6659,19354.0
2023-06-12 13:40:00,180.22,180.58,180.2,180.54,17588.0,176.6856,177.0385,176.6659,176.9993,17588.0
2023-06-12 13:50:00,180.54,180.54,180.19,180.21,7446.0,176.9993,176.9993,176.6561,176.6758,7446.0
2023-06-12 14:00:00,180.22,180.31,180.22,180.28,5949.0,176.6856,176.7738,176.6856,176.7444,5949.0
2023-06-12 14:10:00,180.24,180.24,179.93,179.96,7924.0,176.7052,176.7052,176.4012,176.4307,7924.0
2023-06-12 14:20:00,179.93,179.98,179.82,179.94,7310.0,176.4012,176.4503,176.2934,176.411,7310.0
2023-06-12 14:30:00,179.96,180.37,179.94,180.22,7865.0,176.4307,176.8326,176.411,176.6856,7865.0
2023-06-12 14:40:00,180.25,180.36,180.23,180.35,6514.0,176.715,176.8228,176.6954,176.813,6514.0
2023-06-12 14:50:00,180.39,180.66,180.33,180.56,8091.0,176.8522,177.1169,176.7934,177.0189,8091.0
2023-06-12 15:00:00,180.57,180.73,180.51,180.67,11657.0,177.0287,177.1856,176.9699,177.1267,11657.0
2023-06-12 15:10:00,180.67,180.96,180.67,180.8,12913.0,177.1267,177.411,177.1267,177.2542,12913.0
2023-06-12 15:20:00,180.82,180.83,180.65,180.74,12051.0,177.2738,177.2836,177.1071,177.1954,12051.0
2023-06-12 15:30:00,180.74,180.74,180.54,180.7,15727.0,177.1954,177.1954,176.9993,177.1561,15727.0
2023-06-12 15:40:00,180.7,180.9,180.67,180.73,24585.0,177.1561,177.3522,177.1267,177.1856,24585.0
2023-06-12 15:50:00,180.79,180.98,180.53,180.95,74210.0,177.2444,177.4307,176.9895,177.4012,74210.0
2023-06-13 09:30:00,181.89,183.33,181.66,182.29,116060.0,178.3228,179.7346,178.0973,178.715,116060.0
2023-06-13 09:40:00,182.34,182.34,181.22,181.45,16382.0,178.764,178.764,177.6659,177.8914,16382.0
2023-06-13 09:50:00,181.55,181.67,180.78,180.9,15902.0,177.9895,178.1071,177.2346,177.3522,15902.0
2023-06-13 10:00:00,181.13,181.63,180.92,181.46,14085.0,177.5777,178.0679,177.3718,177.9012,14085.0
2023-06-13 10:10:00,181.39,181.71,181.22,181.26,16139.0,177.8326,178.1463,177.6659,177.7052,16139.0
2023-06-13 10:20:00,181.24,181.67,181.17,181.27,18132.0,177.6856,178.1071,177.6169,177.715,18132.0
2023-06-13 10:30:00,181.27,181.59,181.06,181.48,19957.0,177.715,178.0287,177.5091,177.9208,19957.0
2023-06-13 10:40:00,181.5,181.56,181.32,181.56,12069.0,177.9405,177.9993,177.764,177.9993,12069.0
2023-06-13 10:50:00,181.62,181.79,181.46,181.46,12817.0,178.0581,178.2248,177.9012,177.9012,12817.0
2023-06-13 11:00:00,181.45,181.71,181.41,181.67,9837.0,177.8914,178.1463,177.8522,178.1071,9837.0
2023-06-13 11:10:00,181.66,181.86,181.54,181.85,11784.0,178.0973,178.2934,177.9797,178.2836,11784.0
2023-06-13 11:20:00,181.9,182.1,181.82,182.0,11137.0,178.3326,178.5287,178.2542,178.4306,11137.0
2023-06-13 11:30:00,182.07,182.08,181.45,181.45,9306.0,178.4993,178.5091,177.8914,177.8914,9306.0
2023-06-13 11:40:00,181.45,181.45,181.13,181.38,15298.0,177.8914,177.8914,177.5777,177.8228,15298.0
2023-06-13 11:50:00,181.43,181.49,181.15,181.2,11214.0,177.8718,177.9306,177.5973,177.6463,11214.0
2023-06-13 12:00:00,181.2,181.2,180.93,181.07,9102.0,177.6463,177.6463,177.3816,177.5189,9102.0
2023-06-13 12:10:00,181.15,181.3,181.15,181.26,5207.0,177.5973,177.7444,177.5973,177.7052,5207.0
2023-06-13 12:20:00,181.26,181.28,181.06,181.15,9678.0,177.7052,177.7248,177.5091,177.5973,9678.0
2023-06-13 12:30:00,181.02,181.36,181.01,181.36,4982.0,177.4699,177.8032,177.4601,177.8032,4982.0
2023-06-13 12:40:00,181.39,181.6,181.38,181.53,3744.0,177.8326,178.0385,177.8228,177.9699,3744.0
2023-06-13 12:50:00,181.58,181.63,181.39,181.62,5474.0,178.0189,178.0679,177.8326,178.0581,5474.0
2023-06-13 13:00:00,181.65,181.65,181.36,181.36,5780.0,178.0875,178.0875,177.8032,177.8032,5780.0
2023-06-13 13:10:00,181.38,181.39,181.23,181.39,6644.0,177.8228,177.8326,177.6757,177.8326,6644.0
2023-06-13 13:20:00,181.39,181.53,181.39,181.46,6787.0,177.8326,177.9699,177.8326,177.9012,6787.0
2023-06-13 13:30:00,181.47,181.49,181.32,181.39,6348.0,177.911,177.9306,177.764,177.8326,6348.0
2023-06-13 13:40:00,181.4,181.61,181.37,181.58,7301.0,177.8424,178.0483,177.813,178.0189,7301.0
2023-06-13 13:50:00,181.58,181.58,181.32,181.39,5650.0,178.0189,178.0189,177.764,177.8326,5650.0
2023-06-13 14:00:00,181.43,181.45,181.31,181.31,6090.0,177.8718,177.8914,177.7542,177.7542,6090.0
2023-06-13 14:10:00,181.31,181.31,180.94,181.18,10538.0,177.7542,177.7542,177.3914,177.6267,10538.0
2023-06-13 14:20:00,181.22,181.31,180.87,180.94,6419.0,177.6659,177.7542,177.3228,177.3914,6419.0
2023-06-13 14:30:00,180.93,181.01,180.75,180.83,21348.0,177.3816,177.4601,177.2052,177.2836,21348.0
2023-06-13 14:40:00,180.88,180.88,180.57,180.86,7495.0,177.3326,177.3326,177.0287,177.313,7495.0
2023-06-13 14:50:00,180.89,181.33,180.89,181.27,7291.0,177.3424,177.7738,177.3424,177.715,7291.0
2023-06-13 15:00:00,181.29,181.59,181.26,181.57,8018.0,177.7346,178.0287,177.7052,178.0091,8018.0
2023-06-13 15:10:00,181.63,181.64,181.46,181.53,11306.0,178.0679,178.0777,177.9012,177.9699,11306.0
2023-06-13 15:20:00,181.55,181.72,181.47,181.55,15059.0,177.9895,178.1561,177.911,177.9895,15059.0
2023-06-13 15:30:00,181.55,181.68,181.38,181.4,14239.0,177.9895,178.1169,177.8228,177.8424,14239.0
2023-06-13 15:40:00,181.41,181.54,181.33,181.38,27508.0,177.8522,177.9797,177.7738,177.8228,27508.0
2023-06-13 15:50:00,181.39,181.45,181.09,181.41,53126.0,177.8326,177.8914,177.5385,177.8522,53126.0
2023-06-14 09:30:00,182.0,182.5,181.44,182.3,23964.0,178.4306,178.9208,177.8816,178.7248,23964.0
2023-06-14 09:40:00,182.5,182.94,182.16,182.16,18894.0,178.9208,179.3522,178.5875,178.5875,18894.0
2023-06-14 09:50:00,182.08,182.19,181.79,182.19,11177.0,178.5091,178.6169,178.2248,178.6169,11177.0
2023-06-14 10:00:00,182.19,182.23,182.04,182.13,15462.0,178.6169,178.6561,178.4699,178.5581,15462.0
2023-06-14 10:10:00,182.13,182.42,182.11,182.2,21010.0,178.5581,178.8424,178.5385,178.6267,21010.0
2023-06-14 10:20:00,182.15,182.34,182.11,182.23,17340.0,178.5777,178.764,178.5385,178.6561,17340.0
2023-06-14 10:30:00,182.23,182.43,182.13,182.24,14683.0,178.6561,178.8522,178.5581,178.6659,14683.0
2023-06-14 10:40:00,182.28,182.43,182.18,182.23,12163.0,178.7052,178.8522,178.6071,178.6561,12163.0
2023-06-14 10:50:00,182.2,182.28,182.0,182.2,35608.0,178.6267,178.7052,178.4306,178.6267,35608.0
2023-06-14 11:00:00,182.15,182.23,182.04,182.04,4167.0,178.5777,178.6561,178.4699,178.4699,4167.0
2023-06-14 11:10:00,181.99,182.06,181.88,181.96,9873.0,178.4208,178.4895,178.313,178.3914,9873.0
2023-06-14 11:20:00,182.0,182.43,182.0,182.26,4108.0,178.4306,178.8522,178.4306,178.6855,4108.0
2023-06-14 11:30:00,182.22,182.26,181.85,181.89,8330.0,178.6463,178.6855,178.2836,178.3228,8330.0
2023-06-14 11:40:00,181.85,182.13,181.85,182.05,4893.0,178.2836,178.5581,178.2836,178.4797,4893.0
2023-06-14 11:50:00,182.04,182.05,181.83,181.89,4854.0,178.4699,178.4797,178.264,178.3228,4854.0
2023-06-14 12:00:00,181.89,181.89,181.35,181.35,16409.0,178.3228,178.3228,177.7934,177.7934,16409.0
2023-06-14 12:10:00,181.3,181.66,181.17,181.63,8301.0,177.7444,178.0973,177.6169,178.0679,8301.0
2023-06-14 12:20:00,181.55,181.66,181.39,181.66,4267.0,177.9895,178.0973,177.8326,178.0973,4267.0
2023-06-14 12:30:00,181.52,181.55,181.02,181.11,10658.0,177.9601,177.9895,177.4699,177.5581,10658.0
2023-06-14 12:40:00,181.17,181.22,181.08,181.08,3495.0,177.6169,177.6659,177.5287,177.5287,3495.0
2023-06-14 12:50:00,181.11,181.28,181.1,181.21,5549.0,177.5581,177.7248,177.5483,177.6561,5549.0
2023-06-14 13:00:00,181.2,181.2,180.95,181.0,7325.0,177.6463,177.6463,177.4012,177.4503,7325.0
2023-06-14 13:10:00,181.0,181.0,180.78,180.78,10202.0,177.4503,177.4503,177.2346,177.2346,10202.0
2023-06-14 13:20:00,180.78,180.78,180.55,180.75,8760.0,177.2346,177.2346,177.0091,177.2052,8760.0
2023-06-14 13:30:00,180.75,180.85,180.73,180.73,9189.0,177.2052,177.3032,177.1856,177.1856,9189.0
2023-06-14 13:40:00,180.77,180.82,180.52,180.81,9711.0,177.2248,177.2738,176.9797,177.264,9711.0
2023-06-14 13:50:00,180.81,180.95,180.71,180.84,8845.0,177.264,177.4012,177.1659,177.2934,8845.0
2023-06-14 14:00:00,180.91,180.91,179.66,180.09,27547.0,177.362,177.362,176.1365,176.5581,27547.0
2023-06-14 14:10:00,180.11,180.35,179.77,179.89,21780.0,176.5777,176.813,176.2444,176.362,21780.0
2023-06-14 14:20:00,179.89,180.03,179.63,180.03,17292.0,176.362,176.4993,176.1071,176.4993,17292.0
2023-06-14 14:30:00,180.0,180.74,179.84,180.37,23973.0,176.4699,177.1954,176.313,176.8326,23973.0
2023-06-14 14:40:00,180.44,181.18,180.42,181.18,20156.0,176.9012,177.6267,176.8816,177.6267,20156.0
2023-06-14 14:50:00,181.2,181.22,180.84,180.99,18531.0,177.6463,177.6659,177.2934,177.4405,18531.0
2023-06-14 15:00:00,181.05,181.58,180.89,181.38,18429.0,177.4993,178.0189,177.3424,177.8228,18429.0
2023-06-14 15:10:00,181.37,181.41,180.62,180.88,22969.0,177.813,177.8522,177.0777,177.3326,22969.0
2023-06-14 15:20:00,180.82,181.32,180.79,181.09,16182.0,177.2738,177.764,177.2444,177.5385,16182.0
2023-06-14 15:30:00,181.09,181.09,180.87,180.99,15577.0,177.5385,177.5385,177.3228,177.4405,15577.0
2023-06-14 15:40:00,181.01,181.1,180.88,181.02,36593.0,177.4601,177.5483,177.3326,177.4699,36593.0
2023-06-14 15:50:00,181.02,181.49,180.63,181.49,92546.0,177.4699,177.9306,177.0875,177.9306,92546.0
2023-06-15 09:30:00,178.82,178.84,174.61,175.83,253876.0,175.313,175.3326,171.1856,172.3817,253876.0
2023-06-15 09:40:00,175.8,177.44,175.51,177.44,84145.0,172.3522,173.9601,172.0679,173.9601,84145.0
2023-06-15 09:50:00,177.6,178.11,176.67,177.36,62256.0,174.1169,174.6169,173.2052,173.8816,62256.0
2023-06-15 10:00:00,177.42,177.91,176.71,177.37,60679.0,173.9405,174.4209,173.2444,173.8914,60679.0
2023-06-15 10:10:00,177.33,177.62,176.56,176.85,37614.0,173.8522,174.1365,173.0973,173.3816,37614.0
2023-06-15 10:20:00,176.87,177.65,176.67,177.5,74297.0,173.4013,174.166,173.2052,174.0189,74297.0
2023-06-15 10:30:00,177.54,178.01,177.25,177.34,29613.0,174.0581,174.5189,173.7738,173.862,29613.0
2023-06-15 10:40:00,177.34,177.44,176.92,177.04,28226.0,173.862,173.9601,173.4503,173.5679,28226.0
2023-06-15 10:50:00,176.99,176.99,176.11,176.37,46392.0,173.5189,173.5189,172.6562,172.9111,46392.0
2023-06-15 11:00:00,176.37,176.91,176.2,176.31,48251.0,172.9111,173.4405,172.7444,172.8522,48251.0
2023-06-15 11:10:00,176.32,176.58,176.14,176.26,47920.0,172.862,173.1169,172.6856,172.8032,47920.0
2023-06-15 11:20:00,176.27,176.87,176.11,176.82,51098.0,172.813,173.4013,172.6562,173.3522,51098.0
2023-06-15 11:30:00,176.8,176.91,176.15,176.49,41718.0,173.3326,173.4405,172.6954,173.0287,41718.0
2023-06-15 11:40:00,176.48,177.07,176.39,176.43,57478.0,173.0189,173.5973,172.9307,172.9699,57478.0
2023-06-15 11:50:00,176.39,176.51,176.04,176.34,40192.0,172.9307,173.0483,172.5875,172.8816,40192.0
2023-06-15 12:00:00,176.34,176.42,175.95,176.11,46418.0,172.8816,172.9601,172.4993,172.6562,46418.0
2023-06-15 12:10:00,176.06,176.08,175.42,175.48,36186.0,172.6071,172.6267,171.9797,172.0385,36186.0
2023-06-15 12:20:00,175.53,175.91,175.53,175.77,37350.0,172.0875,172.4601,172.0875,172.3228,37350.0
2023-06-15 12:30:00,175.78,175.84,175.44,175.46,33188.0,172.3326,172.3915,171.9993,172.0189,33188.0
2023-06-15 12:40:00,175.5,175.6,175.16,175.4,36810.0,172.0581,172.1562,171.7248,171.9601,36810.0
2023-06-15 12:50:00,175.36,175.36,174.69,174.79,48634.0,171.9209,171.9209,171.264,171.362,48634.0
2023-06-15 13:00:00,174.81,174.92,173.77,173.92,62936.0,171.3817,171.4895,170.3621,170.5091,62936.0
2023-06-15 13:10:00,173.88,174.13,173.8,173.93,50509.0,170.4699,170.715,170.3915,170.5189,50509.0
2023-06-15 13:20:00,174.0,174.33,173.87,174.29,35063.0,170.5875,170.9111,170.4601,170.8719,35063.0
2023-06-15 13:30:00,174.28,174.57,174.26,174.48,24891.0,170.862,171.1464,170.8424,171.0581,24891.0
2023-06-15 13:40:00,174.44,174.69,174.21,174.63,43431.0,171.0189,171.264,170.7934,171.2052,43431.0
2023-06-15 13:50:00,174.63,174.88,174.55,174.78,20637.0,171.2052,171.4503,171.1268,171.3522,20637.0
2023-06-15 14:00:00,174.81,175.11,174.8,175.06,26810.0,171.3817,171.6758,171.3719,171.6268,26810.0
2023-06-15 14:10:00,175.1,175.27,174.8,174.88,26317.0,171.666,171.8326,171.3719,171.4503,26317.0
2023-06-15 14:20:00,174.85,175.02,174.75,174.98,21785.0,171.4209,171.5875,171.3228,171.5483,21785.0
2023-06-15 14:30:00,175.01,175.84,175.01,175.73,31379.0,171.5777,172.3915,171.5777,172.2836,31379.0
2023-06-15 14:40:00,175.74,176.07,175.61,175.98,27362.0,172.2934,172.6169,172.166,172.5287,27362.0
2023-06-15 14:50:00,176.03,176.66,175.98,176.53,38415.0,172.5777,173.1954,172.5287,173.0679,38415.0
2023-06-15 15:00:00,176.53,176.62,176.31,176.58,22274.0,173.0679,173.1562,172.8522,173.1169,22274.0
2023-06-15 15:10:00,176.51,176.78,176.39,176.69,33801.0,173.0483,173.313,172.9307,173.2248,33801.0
2023-06-15 15:20:00,176.69,176.76,176.33,176.72,28945.0,173.2248,173.2934,172.8718,173.2542,28945.0
2023-06-15 15:30:00,176.79,177.21,176.77,177.12,39148.0,173.3228,173.7346,173.3032,173.6464,39148.0
2023-06-15 15:40:00,177.14,177.35,176.95,177.18,72895.0,173.666,173.8718,173.4797,173.7052,72895.0
2023-06-15 15:50:00,177.19,177.21,176.6,176.7,210264.0,173.715,173.7346,173.1365,173.2346,210264.0
2023-06-16 09:30:00,177.09,177.49,175.64,176.78,429147.0,173.6169,174.0091,172.1954,173.313,429147.0
2023-06-16 09:40:00,176.79,177.05,176.27,176.97,23276.0,173.3228,173.5777,172.813,173.4993,23276.0
2023-06-16 09:50:00,177.0,177.73,176.44,177.19,29845.0,173.5287,174.2444,172.9797,173.715,29845.0
2023-06-16 10:00:00,177.23,178.04,177.15,177.87,29587.0,173.7542,174.5483,173.6758,174.3816,29587.0
2023-06-16 10:10:00,178.0,178.28,177.7,177.83,16731.0,174.5091,174.7836,174.215,174.3424,16731.0
2023-06-16 10:20:00,177.86,178.07,177.59,177.81,20749.0,174.3718,174.5777,174.1071,174.3228,20749.0
2023-06-16 10:30:00,177.83,177.98,177.38,177.51,25714.0,174.3424,174.4895,173.9013,174.0287,25714.0
2023-06-16 10:40:00,177.59,177.61,177.04,177.08,15893.0,174.1071,174.1267,173.5679,173.6071,15893.0
2023-06-16 10:50:00,177.06,177.35,176.84,177.34,25831.0,173.5875,173.8718,173.3718,173.862,25831.0
2023-06-16 11:00:00,177.3,177.38,176.97,177.14,23081.0,173.8228,173.9013,173.4993,173.666,23081.0
2023-06-16 11:10:00,177.18,177.43,176.59,176.64,24884.0,173.7052,173.9503,173.1267,173.1758,24884.0
2023-06-16 11:20:00,176.64,176.69,176.13,176.47,23906.0,173.1758,173.2248,172.6758,173.0091,23906.0
2023-06-16 11:30:00,176.5,176.51,176.13,176.16,12478.0,173.0385,173.0483,172.6758,172.7052,12478.0
2023-06-16 11:40:00,176.17,176.44,176.07,176.38,12896.0,172.715,172.9797,172.6169,172.9209,12896.0
2023-06-16 11:50:00,176.33,176.55,176.2,176.46,11449.0,172.8718,173.0875,172.7444,172.9993,11449.0
2023-06-16 12:00:00,176.51,176.87,176.51,176.79,23703.0,173.0483,173.4013,173.0483,173.3228,23703.0
2023-06-16 12:10:00,176.9,176.96,176.46,176.55,12458.0,173.4307,173.4895,172.9993,173.0875,12458.0
2023-06-16 12:20:00,176.48,176.7,176.39,176.66,21200.0,173.0189,173.2346,172.9307,173.1954,21200.0
2023-06-16 12:30:00,176.66,176.7,176.1,176.29,20516.0,173.1954,173.2346,172.6464,172.8326,20516.0
2023-06-16 12:40:00,176.29,176.31,176.06,176.13,21382.0,172.8326,172.8522,172.6071,172.6758,21382.0
2023-06-16 12:50:00,176.11,176.39,176.11,176.14,23533.0,172.6562,172.9307,172.6562,172.6856,23533.0
2023-06-16 13:00:00,176.17,176.26,175.8,175.89,15405.0,172.715,172.8032,172.3522,172.4405,15405.0
2023-06-16 13:10:00,175.85,176.02,175.68,175.88,20987.0,172.4013,172.5679,172.2346,172.4307,20987.0
2023-06-16 13:20:00,175.89,176.32,175.81,176.32,19256.0,172.4405,172.862,172.362,172.862,19256.0
2023-06-16 13:30:00,176.29,176.62,176.19,176.61,21270.0,172.8326,173.1562,172.7346,173.1464,21270.0
2023-06-16 13:40:00,176.64,176.77,176.39,176.39,13413.0,173.1758,173.3032,172.9307,172.9307,13413.0
2023-06-16 13:50:00,176.4,176.8,176.4,176.8,13026.0,172.9405,173.3326,172.9405,173.3326,13026.0
2023-06-16 14:00:00,176.77,176.87,176.53,176.87,14157.0,173.3032,173.4013,173.0679,173.4013,14157.0
2023-06-16 14:10:00,176.9,177.02,176.77,177.02,16418.0,173.4307,173.5483,173.3032,173.5483,16418.0
2023-06-16 14:20:00,177.02,177.36,176.87,177.27,14440.0,173.5483,173.8816,173.4013,173.7934,14440.0
2023-06-16 14:30:00,177.25,177.25,176.95,176.96,12243.0,173.7738,173.7738,173.4797,173.4895,12243.0
2023-06-16 14:40:00,176.95,176.95,176.55,176.55,11743.0,173.4797,173.4797,173.0875,173.0875,11743.0
2023-06-16 14:50:00,176.55,176.56,176.29,176.47,15711.0,173.0875,173.0973,172.8326,173.0091,15711.0
2023-06-16 15:00:00,176.52,176.54,176.0,176.04,23800.0,173.0581,173.0777,172.5483,172.5875,23800.0
2023-06-16 15:10:00,176.04,176.04,175.63,175.78,40647.0,172.5875,172.5875,172.1856,172.3326,40647.0
2023-06-16 15:20:00,175.77,176.07,175.77,176.03,21247.0,172.3228,172.6169,172.3228,172.5777,21247.0
2023-06-16 15:30:00,176.02,176.44,175.97,176.44,30050.0,172.5679,172.9797,172.5189,172.9797,30050.0
2023-06-16 15:40:00,176.44,176.57,176.05,176.38,63294.0,172.9797,173.1071,172.5973,172.9209,63294.0
2023-06-16 15:50:00,176.43,176.52,175.82,176.4,153565.0,172.9699,173.0581,172.3718,172.9405,153565.0
2023-06-20 09:30:00,176.22,176.44,175.07,175.47,45718.0,172.764,172.9797,171.6366,172.0287,45718.0
2023-06-20 09:40:00,175.47,175.78,174.76,175.09,21889.0,172.0287,172.3326,171.3326,171.6562,21889.0
2023-06-20 09:50:00,175.09,175.34,174.68,174.96,21193.0,171.6562,171.9013,171.2542,171.5287,21193.0
2023-06-20 10:00:00,174.88,174.96,174.67,174.79,20174.0,171.4503,171.5287,171.2444,171.362,20174.0
2023-06-20 10:10:00,174.86,175.26,174.31,174.31,19507.0,171.4307,171.8228,170.8915,170.8915,19507.0
2023-06-20 10:20:00,174.39,174.48,173.96,174.15,20394.0,170.9699,171.0581,170.5483,170.7346,20394.0
2023-06-20 10:30:00,174.15,174.4,173.94,174.09,13627.0,170.7346,170.9797,170.5287,170.6758,13627.0
2023-06-20 10:40:00,174.19,174.34,174.0,174.21,22252.0,170.7738,170.9209,170.5875,170.7934,22252.0
2023-06-20 10:50:00,174.1,174.46,174.07,174.44,13060.0,170.6856,171.0385,170.6562,171.0189,13060.0
2023-06-20 11:00:00,174.4,174.46,173.98,173.99,9490.0,170.9797,171.0385,170.5679,170.5777,9490.0
2023-06-20 11:10:00,173.98,174.0,173.24,173.64,17924.0,170.5679,170.5875,169.8424,170.2346,17924.0
2023-06-20 11:20:00,173.57,174.15,173.48,174.05,17250.0,170.166,170.7346,170.0777,170.6366,17250.0
2023-06-20 11:30:00,174.1,174.3,174.03,174.26,10458.0,170.6856,170.8817,170.617,170.8424,10458.0
2023-06-20 11:40:00,174.31,174.41,173.98,174.31,10078.0,170.8915,170.9895,170.5679,170.8915,10078.0
2023-06-20 11:50:00,174.31,174.48,174.12,174.12,7443.0,170.8915,171.0581,170.7052,170.7052,7443.0
2023-06-20 12:00:00,174.12,174.23,173.9,174.19,8080.0,170.7052,170.813,170.4895,170.7738,8080.0
2023-06-20 12:10:00,174.19,174.43,174.19,174.26,5489.0,170.7738,171.0091,170.7738,170.8424,5489.0
2023-06-20 12:20:00,174.24,174.9,174.24,174.81,16611.0,170.8228,171.4699,170.8228,171.3817,16611.0
2023-06-20 12:30:00,174.78,175.06,174.68,175.04,10061.0,171.3522,171.6268,171.2542,171.6071,10061.0
2023-06-20 12:40:00,174.94,175.15,174.8,175.03,9615.0,171.5091,171.715,171.3719,171.5973,9615.0
2023-06-20 12:50:00,174.98,175.01,174.82,174.92,5009.0,171.5483,171.5777,171.3915,171.4895,5009.0
2023-06-20 13:00:00,174.9,174.95,174.47,174.47,6268.0,171.4699,171.5189,171.0483,171.0483,6268.0
2023-06-20 13:10:00,174.43,174.5,174.32,174.5,5670.0,171.0091,171.0777,170.9013,171.0777,5670.0
2023-06-20 13:20:00,174.54,174.65,174.5,174.54,5769.0,171.117,171.2248,171.0777,171.117,5769.0
2023-06-20 13:30:00,174.54,174.68,174.32,174.35,7188.0,171.117,171.2542,170.9013,170.9307,7188.0
2023-06-20 13:40:00,174.35,174.39,174.14,174.28,5142.0,170.9307,170.9699,170.7248,170.862,5142.0
2023-06-20 13:50:00,174.32,174.33,174.11,174.11,9681.0,170.9013,170.9111,170.6954,170.6954,9681.0
2023-06-20 14:00:00,174.12,174.27,174.08,174.09,6810.0,170.7052,170.8522,170.666,170.6758,6810.0
2023-06-20 14:10:00,174.1,174.26,174.04,174.16,8155.0,170.6856,170.8424,170.6268,170.7444,8155.0
2023-06-20 14:20:00,174.21,174.23,174.04,174.1,9485.0,170.7934,170.813,170.6268,170.6856,9485.0
2023-06-20 14:30:00,174.11,174.13,173.8,173.82,12463.0,170.6954,170.715,170.3915,170.4111,12463.0
2023-06-20 14:40:00,173.8,173.94,173.75,173.89,9656.0,170.3915,170.5287,170.3424,170.4797,9656.0
2023-06-20 14:50:00,173.9,173.94,173.76,173.76,8385.0,170.4895,170.5287,170.3522,170.3522,8385.0
2023-06-20 15:00:00,173.82,173.97,173.78,173.89,10708.0,170.4111,170.5581,170.3719,170.4797,10708.0
2023-06-20 15:10:00,173.88,173.98,173.78,173.79,10604.0,170.4699,170.5679,170.3719,170.3817,10604.0
2023-06-20 15:20:00,173.8,174.01,173.8,173.99,12186.0,170.3915,170.5973,170.3915,170.5777,12186.0
2023-06-20 15:30:00,173.99,174.02,173.81,173.88,45570.0,170.5777,170.6071,170.4013,170.4699,45570.0
2023-06-20 15:40:00,173.83,173.87,173.63,173.72,33732.0,170.4209,170.4601,170.2248,170.313,33732.0
2023-06-20 15:50:00,173.75,173.99,173.59,173.82,115206.0,170.3424,170.5777,170.1856,170.4111,115206.0
2023-06-21 09:30:00,173.49,174.07,173.08,173.26,23625.0,170.0875,170.6562,169.6856,169.8621,23625.0
2023-06-21 09:40:00,173.47,173.78,172.76,173.48,16354.0,170.0679,170.3719,169.3719,170.0777,16354.0
2023-06-21 09:50:00,173.62,173.68,173.1,173.61,22917.0,170.215,170.2738,169.7052,170.2052,22917.0
2023-06-21 10:00:00,173.64,174.5,173.61,174.5,24798.0,170.2346,171.0777,170.2052,171.0777,24798.0
2023-06-21 10:10:00,174.5,175.23,174.43,175.05,22645.0,171.0777,171.7934,171.0091,171.6169,22645.0
2023-06-21 10:20:00,175.09,175.23,174.78,175.23,14750.0,171.6562,171.7934,171.3522,171.7934,14750.0
2023-06-21 10:30:00,175.23,175.5,174.79,175.46,41209.0,171.7934,172.0581,171.362,172.0189,41209.0
2023-06-21 10:40:00,175.46,175.68,175.43,175.54,44425.0,172.0189,172.2346,171.9895,172.0973,44425.0
2023-06-21 10:50:00,175.56,175.57,174.84,175.39,36047.0,172.1169,172.1268,171.4111,171.9503,36047.0
2023-06-21 11:00:00,175.43,176.01,175.39,175.74,19606.0,171.9895,172.5581,171.9503,172.2934,19606.0
2023-06-21 11:10:00,175.78,176.02,175.63,175.87,26888.0,172.3326,172.5679,172.1856,172.4209,26888.0
2023-06-21 11:20:00,175.86,176.25,175.56,175.59,18674.0,172.4111,172.7934,172.1169,172.1464,18674.0
2023-06-21 11:30:00,175.53,175.62,175.31,175.43,8793.0,172.0875,172.1758,171.8718,171.9895,8793.0
2023-06-21 11:40:00,175.53,176.0,175.53,175.9,9784.0,172.0875,172.5483,172.0875,172.4503,9784.0
2023-06-21 11:50:00,175.91,175.95,175.58,175.69,11426.0,172.4601,172.4993,172.1366,172.2444,11426.0
2023-06-21 12:00:00,175.68,176.07,175.66,175.94,8156.0,172.2346,172.6169,172.215,172.4895,8156.0
2023-06-21 12:10:00,175.94,176.02,175.81,175.86,10286.0,172.4895,172.5679,172.362,172.4111,10286.0
2023-06-21 12:20:00,175.86,175.89,175.5,175.5,4888.0,172.4111,172.4405,172.0581,172.0581,4888.0
2023-06-21 12:30:00,175.5,175.57,175.36,175.57,7990.0,172.0581,172.1268,171.9209,172.1268,7990.0
2023-06-21 12:40:00,175.62,175.69,175.46,175.53,13408.0,172.1758,172.2444,172.0189,172.0875,13408.0
2023-06-21 12:50:00,175.55,175.83,175.55,175.81,25361.0,172.1071,172.3817,172.1071,172.362,25361.0
2023-06-21 13:00:00,175.81,176.03,175.46,175.98,22776.0,172.362,172.5777,172.0189,172.5287,22776.0
2023-06-21 13:10:00,176.07,176.11,175.59,175.62,13054.0,172.6169,172.6562,172.1464,172.1758,13054.0
2023-06-21 13:20:00,175.64,175.94,175.55,175.81,16848.0,172.1954,172.4895,172.1071,172.362,16848.0
2023-06-21 13:30:00,175.78,175.95,175.74,175.83,12120.0,172.3326,172.4993,172.2934,172.3817,12120.0
2023-06-21 13:40:00,175.82,175.87,175.65,175.73,12711.0,172.3718,172.4209,172.2052,172.2836,12711.0
2023-06-21 13:50:00,175.73,175.96,175.61,175.96,10752.0,172.2836,172.5091,172.166,172.5091,10752.0
2023-06-21 14:00:00,175.97,176.2,175.83,176.11,15677.0,172.5189,172.7444,172.3817,172.6562,15677.0
2023-06-21 14:10:00,176.11,176.77,176.08,176.7,37834.0,172.6562,173.3032,172.6267,173.2346,37834.0
2023-06-21 14:20:00,176.74,177.11,176.68,176.98,55393.0,173.2738,173.6365,173.215,173.5091,55393.0
2023-06-21 14:30:00,177.02,177.06,176.74,176.78,11227.0,173.5483,173.5875,173.2738,173.313,11227.0
2023-06-21 14:40:00,176.74,176.75,176.41,176.54,10407.0,173.2738,173.2836,172.9503,173.0777,10407.0
2023-06-21 14:50:00,176.55,176.76,176.53,176.64,15754.0,173.0875,173.2934,173.0679,173.1758,15754.0
2023-06-21 15:00:00,176.63,176.69,176.27,176.29,9833.0,173.166,173.2248,172.813,172.8326,9833.0
2023-06-21 15:10:00,176.33,176.47,176.17,176.28,18583.0,172.8718,173.0091,172.715,172.8228,18583.0
2023-06-21 15:20:00,176.28,176.29,175.98,176.01,13775.0,172.8228,172.8326,172.5287,172.5581,13775.0
2023-06-21 15:30:00,176.0,176.01,175.5,175.59,24016.0,172.5483,172.5581,172.0581,172.1464,24016.0
2023-06-21 15:40:00,175.59,176.1,175.59,176.03,35035.0,172.1464,172.6464,172.1464,172.5777,35035.0
2023-06-21 15:50:00,176.0,176.3,175.95,176.1,102447.0,172.5483,172.8424,172.4993,172.6464,102447.0
2023-06-22 09:30:00,176.26,176.46,174.71,174.95,101448.0,172.8032,172.9993,171.2836,171.5189,101448.0
2023-06-22 09:40:00,174.88,175.19,174.43,174.76,16007.0,171.4503,171.7542,171.0091,171.3326,16007.0
2023-06-22 09:50:00,174.84,175.29,174.83,175.04,22536.0,171.4111,171.8522,171.4013,171.6071,22536.0
2023-06-22 10:00:00,175.03,175.8,174.96,175.8,15078.0,171.5973,172.3522,171.5287,172.3522,15078.0
2023-06-22 10:10:00,175.77,176.4,175.76,175.94,17214.0,172.3228,172.9405,172.313,172.4895,17214.0
2023-06-22 10:20:00,175.87,176.36,175.79,176.36,10258.0,172.4209,172.9013,172.3424,172.9013,10258.0
2023-06-22 10:30:00,176.3,176.67,176.19,176.2,20503.0,172.8424,173.2052,172.7346,172.7444,20503.0
2023-06-22 10:40:00,176.13,176.25,175.77,176.25,10389.0,172.6758,172.7934,172.3228,172.7934,10389.0
2023-06-22 10:50:00,176.29,176.38,176.03,176.14,22033.0,172.8326,172.9209,172.5777,172.6856,22033.0
2023-06-22 11:00:00,176.14,176.22,176.01,176.05,9881.0,172.6856,172.764,172.5581,172.5973,9881.0
2023-06-22 11:10:00,176.04,176.04,175.58,175.7,7150.0,172.5875,172.5875,172.1366,172.2542,7150.0
2023-06-22 11:20:00,175.7,175.89,175.37,175.44,7393.0,172.2542,172.4405,171.9307,171.9993,7393.0
2023-06-22 11:30:00,175.44,175.57,175.19,175.53,11040.0,171.9993,172.1268,171.7542,172.0875,11040.0
2023-06-22 11:40:00,175.52,175.63,175.32,175.32,5967.0,172.0777,172.1856,171.8817,171.8817,5967.0
2023-06-22 11:50:00,175.35,175.36,174.95,175.12,9231.0,171.9111,171.9209,171.5189,171.6856,9231.0
2023-06-22 12:00:00,175.12,175.12,174.32,174.43,13979.0,171.6856,171.6856,170.9013,171.0091,13979.0
2023-06-22 12:10:00,174.44,174.95,174.33,174.89,16390.0,171.0189,171.5189,170.9111,171.4601,16390.0
2023-06-22 12:20:00,174.8,174.95,174.7,174.85,10320.0,171.3719,171.5189,171.2738,171.4209,10320.0
2023-06-22 12:30:00,174.9,175.13,174.89,175.08,4994.0,171.4699,171.6954,171.4601,171.6464,4994.0
2023-06-22 12:40:00,175.12,175.26,175.0,175.03,7901.0,171.6856,171.8228,171.5679,171.5973,7901.0
2023-06-22 12:50:00,175.08,175.08,174.96,175.05,3467.0,171.6464,171.6464,171.5287,171.6169,3467.0
2023-06-22 13:00:00,175.05,175.08,174.73,174.76,10180.0,171.6169,171.6464,171.3032,171.3326,10180.0
2023-06-22 13:10:00,174.76,174.76,174.51,174.64,6515.0,171.3326,171.3326,171.0875,171.215,6515.0
2023-06-22 13:20:00,174.61,174.91,174.59,174.89,7444.0,171.1856,171.4797,171.166,171.4601,7444.0
2023-06-22 13:30:00,174.9,175.11,174.89,175.06,11768.0,171.4699,171.6758,171.4601,171.6268,11768.0
2023-06-22 13:40:00,175.06,175.25,175.06,175.16,2850.0,171.6268,171.813,171.6268,171.7248,2850.0
2023-06-22 13:50:00,175.21,175.36,175.21,175.29,6072.0,171.7738,171.9209,171.7738,171.8522,6072.0
2023-06-22 14:00:00,175.37,175.42,175.32,175.35,1950.0,171.9307,171.9797,171.8817,171.9111,1950.0
2023-06-22 14:10:00,175.3,175.37,175.22,175.22,1900.0,171.862,171.9307,171.7836,171.7836,1900.0
2023-06-22 14:20:00,175.21,175.45,175.18,175.45,4351.0,171.7738,172.0091,171.7444,172.0091,4351.0
2023-06-22 14:30:00,175.45,175.57,175.37,175.44,7182.0,172.0091,172.1268,171.9307,171.9993,7182.0
2023-06-22 14:40:00,175.41,175.41,175.25,175.25,3399.0,171.9699,171.9699,171.813,171.813,3399.0
2023-06-22 14:50:00,175.28,175.5,175.28,175.47,10259.0,171.8424,172.0581,171.8424,172.0287,10259.0
2023-06-22 15:00:00,175.55,175.6,175.39,175.58,6133.0,172.1071,172.1562,171.9503,172.1366,6133.0
2023-06-22 15:10:00,175.62,175.64,175.48,175.64,10912.0,172.1758,172.1954,172.0385,172.1954,10912.0
2023-06-22 15:20:00,175.63,175.63,175.5,175.55,7822.0,172.1856,172.1856,172.0581,172.1071,7822.0
2023-06-22 15:30:00,175.53,175.63,175.38,175.6,18988.0,172.0875,172.1856,171.9405,172.1562,18988.0
2023-06-22 15:40:00,175.64,175.83,175.52,175.52,22582.0,172.1954,172.3817,172.0777,172.0777,22582.0
2023-06-22 15:50:00,175.58,175.79,175.42,175.65,72511.0,172.1366,172.3424,171.9797,172.2052,72511.0
2023-06-23 09:30:00,173.33,173.39,171.4,171.92,78754.0,169.9307,169.9895,168.0385,168.5483,78754.0
2023-06-23 09:40:00,171.84,172.29,171.41,171.8,43586.0,168.4699,168.9111,168.0483,168.4307,43586.0
2023-06-23 09:50:00,171.88,172.88,171.87,172.65,17899.0,168.5091,169.4895,168.4993,169.264,17899.0
2023-06-23 10:00:00,172.6,172.73,172.31,172.4,11572.0,169.215,169.3424,168.9307,169.0189,11572.0
2023-06-23 10:10:00,172.39,172.65,172.24,172.34,14417.0,169.0091,169.264,168.8621,168.9601,14417.0
2023-06-23 10:20:00,172.42,172.45,172.01,172.17,10993.0,169.0385,169.0679,168.6366,168.7934,10993.0
2023-06-23 10:30:00,172.18,172.41,172.04,172.41,11299.0,168.8032,169.0287,168.666,169.0287,11299.0
2023-06-23 10:40:00,172.49,172.52,172.0,172.1,11719.0,169.1072,169.1366,168.6268,168.7248,11719.0
2023-06-23 10:50:00,172.17,172.34,171.69,171.77,22211.0,168.7934,168.9601,168.3228,168.4013,22211.0
2023-06-23 11:00:00,171.75,171.89,171.53,171.56,13651.0,168.3817,168.5189,168.166,168.1954,13651.0
2023-06-23 11:10:00,171.53,171.79,171.46,171.77,17627.0,168.166,168.4209,168.0974,168.4013,17627.0
2023-06-23 11:20:00,171.74,172.04,171.7,171.8,14053.0,168.3719,168.666,168.3326,168.4307,14053.0
2023-06-23 11:30:00,171.86,172.22,171.86,172.17,8066.0,168.4895,168.8424,168.4895,168.7934,8066.0
2023-06-23 11:40:00,172.21,172.68,172.05,172.64,10442.0,168.8326,169.2934,168.6758,169.2542,10442.0
2023-06-23 11:50:00,172.6,172.63,172.33,172.37,10829.0,169.215,169.2444,168.9503,168.9895,10829.0
2023-06-23 12:00:00,172.38,172.44,172.24,172.39,7571.0,168.9993,169.0581,168.8621,169.0091,7571.0
2023-06-23 12:10:00,172.41,172.6,172.29,172.58,5748.0,169.0287,169.215,168.9111,169.1954,5748.0
2023-06-23 12:20:00,172.58,172.67,172.35,172.62,6527.0,169.1954,169.2836,168.9699,169.2346,6527.0
2023-06-23 12:30:00,172.61,172.61,172.32,172.32,6104.0,169.2248,169.2248,168.9405,168.9405,6104.0
2023-06-23 12:40:00,172.27,172.33,172.0,172.01,14549.0,168.8915,168.9503,168.6268,168.6366,14549.0
2023-06-23 12:50:00,172.01,172.32,172.01,172.26,17881.0,168.6366,168.9405,168.6366,168.8817,17881.0
2023-06-23 13:00:00,172.29,172.29,172.0,172.05,7763.0,168.9111,168.9111,168.6268,168.6758,7763.0
2023-06-23 13:10:00,172.11,172.13,171.96,172.03,11435.0,168.7346,168.7542,168.5875,168.6562,11435.0
2023-06-23 13:20:00,172.06,172.1,171.85,171.85,9628.0,168.6856,168.7248,168.4797,168.4797,9628.0
2023-06-23 13:30:00,171.87,171.97,171.81,171.96,8119.0,168.4993,168.5974,168.4405,168.5875,8119.0
2023-06-23 13:40:00,171.97,172.12,171.84,171.96,11223.0,168.5974,168.7444,168.4699,168.5875,11223.0
2023-06-23 13:50:00,171.94,171.99,171.82,171.92,13063.0,168.5679,168.617,168.4503,168.5483,13063.0
2023-06-23 14:00:00,171.94,171.94,171.67,171.67,8433.0,168.5679,168.5679,168.3032,168.3032,8433.0
2023-06-23 14:10:00,171.69,171.69,171.42,171.49,14908.0,168.3228,168.3228,168.0581,168.1268,14908.0
2023-06-23 14:20:00,171.49,171.81,171.49,171.78,11352.0,168.1268,168.4405,168.1268,168.4111,11352.0
2023-06-23 14:30:00,171.83,172.02,171.61,171.72,18476.0,168.4601,168.6464,168.2444,168.3523,18476.0
2023-06-23 14:40:00,171.69,171.69,171.22,171.37,13953.0,168.3228,168.3228,167.8621,168.0091,13953.0
2023-06-23 14:50:00,171.29,171.37,171.2,171.31,17002.0,167.9307,168.0091,167.8425,167.9503,17002.0
2023-06-23 15:00:00,171.23,171.38,171.18,171.37,15641.0,167.8719,168.0189,167.8228,168.0091,15641.0
2023-06-23 15:10:00,171.37,171.45,171.25,171.36,16184.0,168.0091,168.0876,167.8915,167.9993,16184.0
2023-06-23 15:20:00,171.35,171.36,171.17,171.24,27541.0,167.9895,167.9993,167.813,167.8817,27541.0
2023-06-23 15:30:00,171.26,171.42,171.22,171.32,24779.0,167.9013,168.0581,167.8621,167.9601,24779.0
2023-06-23 15:40:00,171.35,171.48,171.26,171.38,31329.0,167.9895,168.117,167.9013,168.0189,31329.0
2023-06-23 15:50:00,171.41,171.63,171.0,171.43,149590.0,168.0483,168.264,167.6464,168.0679,149590.0
2023-06-26 09:30:00,170.55,172.25,170.03,172.03,59300.0,167.2052,168.8719,166.6954,168.6562,59300.0
2023-06-26 09:40:00,171.98,172.39,171.87,172.26,32534.0,168.6072,169.0091,168.4993,168.8817,32534.0
2023-06-26 09:50:00,172.26,173.2,172.14,172.83,18347.0,168.8817,169.8032,168.764,169.4405,18347.0
2023-06-26 10:00:00,172.76,173.05,172.58,173.01,17395.0,169.3719,169.6562,169.1954,169.617,17395.0
2023-06-26 10:10:00,172.96,173.16,172.82,172.95,17607.0,169.5679,169.764,169.4307,169.5581,17607.0
2023-06-26 10:20:00,172.94,173.03,172.57,172.66,20947.0,169.5483,169.6366,169.1856,169.2738,20947.0
2023-06-26 10:30:00,172.72,172.77,172.31,172.35,18139.0,169.3326,169.3817,168.9307,168.9699,18139.0
2023-06-26 10:40:00,172.35,172.74,172.06,172.74,9940.0,168.9699,169.3523,168.6856,169.3523,9940.0
2023-06-26 10:50:00,172.66,172.74,172.21,172.22,10651.0,169.2738,169.3523,168.8326,168.8424,10651.0
2023-06-26 11:00:00,172.3,172.33,171.85,171.89,21830.0,168.9209,168.9503,168.4797,168.5189,21830.0
2023-06-26 11:10:00,171.89,172.29,171.89,172.25,11205.0,168.5189,168.9111,168.5189,168.8719,11205.0
2023-06-26 11:20:00,172.24,172.26,171.88,171.88,9240.0,168.8621,168.8817,168.5091,168.5091,9240.0
2023-06-26 11:30:00,171.88,172.02,171.8,171.91,13270.0,168.5091,168.6464,168.4307,168.5385,13270.0
2023-06-26 11:40:00,171.88,171.96,171.53,171.88,18541.0,168.5091,168.5875,168.166,168.5091,18541.0
2023-06-26 11:50:00,171.91,172.2,171.88,172.1,10518.0,168.5385,168.8228,168.5091,168.7248,10518.0
2023-06-26 12:00:00,172.2,172.63,172.12,172.36,11241.0,168.8228,169.2444,168.7444,168.9797,11241.0
2023-06-26 12:10:00,172.37,172.46,172.15,172.22,9688.0,168.9895,169.0777,168.7738,168.8424,9688.0
2023-06-26 12:20:00,172.22,172.34,172.11,172.29,9600.0,168.8424,168.9601,168.7346,168.9111,9600.0
2023-06-26 12:30:00,172.31,172.31,171.63,171.63,15201.0,168.9307,168.9307,168.264,168.264,15201.0
2023-06-26 12:40:00,171.63,171.8,171.42,171.73,13304.0,168.264,168.4307,168.0581,168.3621,13304.0
2023-06-26 12:50:00,171.73,172.0,171.73,171.86,11021.0,168.3621,168.6268,168.3621,168.4895,11021.0
2023-06-26 13:00:00,171.87,171.87,171.59,171.76,12687.0,168.4993,168.4993,168.2248,168.3915,12687.0
2023-06-26 13:10:00,171.75,172.0,171.75,171.84,14062.0,168.3817,168.6268,168.3817,168.4699,14062.0
2023-06-26 13:20:00,171.87,172.0,171.56,171.95,15541.0,168.4993,168.6268,168.1954,168.5777,15541.0
2023-06-26 13:30:00,172.0,172.0,171.61,171.77,4528.0,168.6268,168.6268,168.2444,168.4013,4528.0
2023-06-26 13:40:00,171.76,171.93,171.73,171.84,6048.0,168.3915,168.5581,168.3621,168.4699,6048.0
2023-06-26 13:50:00,171.83,171.83,171.72,171.79,6996.0,168.4601,168.4601,168.3523,168.4209,6996.0
2023-06-26 14:00:00,171.75,172.02,171.73,171.87,8991.0,168.3817,168.6464,168.3621,168.4993,8991.0
2023-06-26 14:10:00,171.77,171.91,171.73,171.73,5338.0,168.4013,168.5385,168.3621,168.3621,5338.0
2023-06-26 14:20:00,171.73,171.88,171.69,171.86,11463.0,168.3621,168.5091,168.3228,168.4895,11463.0
2023-06-26 14:30:00,171.85,172.29,171.83,172.29,7638.0,168.4797,168.9111,168.4601,168.9111,7638.0
2023-06-26 14:40:00,172.29,172.32,172.2,172.3,7970.0,168.9111,168.9405,168.8228,168.9209,7970.0
2023-06-26 14:50:00,172.28,172.36,172.18,172.35,6608.0,168.9013,168.9797,168.8032,168.9699,6608.0
2023-06-26 15:00:00,172.38,172.42,172.2,172.31,4681.0,168.9993,169.0385,168.8228,168.9307,4681.0
2023-06-26 15:10:00,172.31,172.42,172.27,172.4,7054.0,168.9307,169.0385,168.8915,169.0189,7054.0
2023-06-26 15:20:00,172.39,172.4,172.17,172.31,7538.0,169.0091,169.0189,168.7934,168.9307,7538.0
2023-06-26 15:30:00,172.31,172.37,172.16,172.19,9362.0,168.9307,168.9895,168.7836,168.813,9362.0
2023-06-26 15:40:00,172.19,172.21,171.74,171.91,20251.0,168.813,168.8326,168.3719,168.5385,20251.0
2023-06-26 15:50:00,171.92,172.0,171.46,171.56,91461.0,168.5483,168.6268,168.0974,168.1954,91461.0
2023-06-27 09:30:00,173.12,174.22,172.8,174.11,68721.0,169.7248,170.8032,169.4111,170.6954,68721.0
2023-06-27 09:40:00,174.13,174.2,173.05,173.08,27894.0,170.715,170.7836,169.6562,169.6856,27894.0
2023-06-27 09:50:00,173.08,173.56,173.05,173.56,23614.0,169.6856,170.1562,169.6562,170.1562,23614.0
2023-06-27 10:00:00,173.5,173.64,173.27,173.31,12263.0,170.0973,170.2346,169.8719,169.9111,12263.0
2023-06-27 10:10:00,173.26,173.82,173.26,173.68,7774.0,169.8621,170.4111,169.8621,170.2738,7774.0
2023-06-27 10:20:00,173.8,174.13,173.51,174.13,14358.0,170.3915,170.715,170.1072,170.715,14358.0
2023-06-27 10:30:00,174.11,174.23,173.81,174.23,13881.0,170.6954,170.813,170.4013,170.813,13881.0
2023-06-27 10:40:00,174.24,174.84,174.06,174.8,20884.0,170.8228,171.4111,170.6464,171.3719,20884.0
2023-06-27 10:50:00,174.86,175.32,174.86,175.1,39934.0,171.4307,171.8817,171.4307,171.666,39934.0
2023-06-27 11:00:00,175.13,175.14,174.87,175.05,12037.0,171.6954,171.7052,171.4405,171.6169,12037.0
2023-06-27 11:10:00,175.05,175.47,174.96,175.31,15442.0,171.6169,172.0287,171.5287,171.8718,15442.0
2023-06-27 11:20:00,175.31,175.75,175.31,175.64,12399.0,171.8718,172.3032,171.8718,172.1954,12399.0
2023-06-27 11:30:00,175.64,175.88,175.63,175.68,10448.0,172.1954,172.4307,172.1856,172.2346,10448.0
2023-06-27 11:40:00,175.71,175.81,175.55,175.55,10734.0,172.264,172.362,172.1071,172.1071,10734.0
2023-06-27 11:50:00,175.58,175.73,175.52,175.55,7897.0,172.1366,172.2836,172.0777,172.1071,7897.0
2023-06-27 12:00:00,175.53,175.64,175.53,175.61,4200.0,172.0875,172.1954,172.0875,172.166,4200.0
2023-06-27 12:10:00,175.61,175.72,175.38,175.57,11910.0,172.166,172.2738,171.9405,172.1268,11910.0
2023-06-27 12:20:00,175.57,175.73,175.57,175.7,6496.0,172.1268,172.2836,172.1268,172.2542,6496.0
2023-06-27 12:30:00,175.74,176.1,175.71,176.04,7848.0,172.2934,172.6464,172.264,172.5875,7848.0
2023-06-27 12:40:00,176.04,176.19,175.97,176.06,6401.0,172.5875,172.7346,172.5189,172.6071,6401.0
2023-06-27 12:50:00,176.12,176.15,175.76,175.9,9833.0,172.666,172.6954,172.313,172.4503,9833.0
2023-06-27 13:00:00,175.96,176.08,175.9,175.96,7267.0,172.5091,172.6267,172.4503,172.5091,7267.0
2023-06-27 13:10:00,175.97,176.01,175.8,175.8,9451.0,172.5189,172.5581,172.3522,172.3522,9451.0
2023-06-27 13:20:00,175.83,176.12,175.72,176.07,19536.0,172.3817,172.666,172.2738,172.6169,19536.0
2023-06-27 13:30:00,176.07,176.46,176.05,176.46,12303.0,172.6169,172.9993,172.5973,172.9993,12303.0
2023-06-27 13:40:00,176.46,176.68,176.36,176.65,10793.0,172.9993,173.215,172.9013,173.1856,10793.0
2023-06-27 13:50:00,176.62,177.05,176.62,177.04,13305.0,173.1562,173.5777,173.1562,173.5679,13305.0
2023-06-27 14:00:00,176.98,177.05,176.9,176.95,14565.0,173.5091,173.5777,173.4307,173.4797,14565.0
2023-06-27 14:10:00,176.93,177.12,176.91,177.02,16200.0,173.4601,173.6464,173.4405,173.5483,16200.0
2023-06-27 14:20:00,177.11,177.11,176.73,176.73,7170.0,173.6365,173.6365,173.264,173.264,7170.0
2023-06-27 14:30:00,176.77,176.86,176.7,176.71,11281.0,173.3032,173.3915,173.2346,173.2444,11281.0
2023-06-27 14:40:00,176.76,177.08,176.68,177.08,11265.0,173.2934,173.6071,173.215,173.6071,11265.0
2023-06-27 14:50:00,177.09,177.1,176.96,177.03,10020.0,173.6169,173.6267,173.4895,173.5581,10020.0
2023-06-27 15:00:00,177.04,177.07,176.94,177.02,12224.0,173.5679,173.5973,173.4699,173.5483,12224.0
2023-06-27 15:10:00,177.02,177.18,176.86,177.18,12031.0,173.5483,173.7052,173.3915,173.7052,12031.0
2023-06-27 15:20:00,177.2,177.25,177.07,177.24,14386.0,173.7248,173.7738,173.5973,173.764,14386.0
2023-06-27 15:30:00,177.22,177.34,177.07,177.26,18427.0,173.7444,173.862,173.5973,173.7836,18427.0
2023-06-27 15:40:00,177.31,177.54,177.27,177.48,30041.0,173.8326,174.0581,173.7934,173.9993,30041.0
2023-06-27 15:50:00,177.48,177.48,177.14,177.31,82491.0,173.9993,173.9993,173.666,173.8326,82491.0
2023-06-28 09:30:00,177.49,177.49,176.62,177.28,31518.0,174.0091,174.0091,173.1562,173.8032,31518.0
2023-06-28 09:40:00,177.35,177.4,176.78,176.79,9051.0,173.8718,173.9209,173.313,173.3228,9051.0
2023-06-28 09:50:00,176.77,177.48,176.66,177.43,11972.0,173.3032,173.9993,173.1954,173.9503,11972.0
2023-06-28 10:00:00,177.41,177.42,176.86,176.87,10601.0,173.9307,173.9405,173.3915,173.4013,10601.0
2023-06-28 10:10:00,176.82,177.23,176.74,177.22,11362.0,173.3522,173.7542,173.2738,173.7444,11362.0
2023-06-28 10:20:00,177.18,177.19,177.0,177.07,5612.0,173.7052,173.715,173.5287,173.5973,5612.0
2023-06-28 10:30:00,177.14,177.5,177.06,177.42,26003.0,173.666,174.0189,173.5875,173.9405,26003.0
2023-06-28 10:40:00,177.52,177.61,177.37,177.47,14572.0,174.0385,174.1267,173.8914,173.9895,14572.0
2023-06-28 10:50:00,177.57,177.79,177.3,177.55,54400.0,174.0875,174.3032,173.8228,174.0679,54400.0
2023-06-28 11:00:00,177.52,177.63,177.28,177.37,10534.0,174.0385,174.1463,173.8032,173.8914,10534.0
2023-06-28 11:10:00,177.33,177.47,177.1,177.44,10364.0,173.8522,173.9895,173.6267,173.9601,10364.0
2023-06-28 11:20:00,177.44,177.45,177.16,177.3,7923.0,173.9601,173.9699,173.6856,173.8228,7923.0
2023-06-28 11:30:00,177.31,177.65,177.24,177.65,15644.0,173.8326,174.166,173.764,174.166,15644.0
2023-06-28 11:40:00,177.68,178.0,177.63,177.83,9740.0,174.1954,174.5091,174.1463,174.3424,9740.0
2023-06-28 11:50:00,177.84,177.88,177.81,177.82,4909.0,174.3522,174.3914,174.3228,174.3326,4909.0
2023-06-28 12:00:00,177.83,177.87,177.68,177.79,9428.0,174.3424,174.3816,174.1954,174.3032,9428.0
2023-06-28 12:10:00,177.87,177.93,177.74,177.78,7501.0,174.3816,174.4405,174.2542,174.2934,7501.0
2023-06-28 12:20:00,177.78,177.78,177.39,177.39,4253.0,174.2934,174.2934,173.9111,173.9111,4253.0
2023-06-28 12:30:00,177.38,177.42,177.17,177.41,5985.0,173.9013,173.9405,173.6954,173.9307,5985.0
2023-06-28 12:40:00,177.41,177.44,177.22,177.36,16275.0,173.9307,173.9601,173.7444,173.8816,16275.0
2023-06-28 12:50:00,177.39,177.52,177.15,177.37,6705.0,173.9111,174.0385,173.6758,173.8914,6705.0
2023-06-28 13:00:00,177.37,177.44,177.22,177.3,5008.0,173.8914,173.9601,173.7444,173.8228,5008.0
2023-06-28 13:10:00,177.29,177.4,177.21,177.38,13964.0,173.813,173.9209,173.7346,173.9013,13964.0
2023-06-28 13:20:00,177.37,177.53,177.33,177.4,6637.0,173.8914,174.0483,173.8522,173.9209,6637.0
2023-06-28 13:30:00,177.45,177.45,177.19,177.36,7410.0,173.9699,173.9699,173.715,173.8816,7410.0
2023-06-28 13:40:00,177.42,177.57,177.4,177.56,5544.0,173.9405,174.0875,173.9209,174.0777,5544.0
2023-06-28 13:50:00,177.53,177.6,177.41,177.52,17418.0,174.0483,174.1169,173.9307,174.0385,17418.0
2023-06-28 14:00:00,177.56,177.64,177.34,177.41,14097.0,174.0777,174.1562,173.862,173.9307,14097.0
2023-06-28 14:10:00,177.41,177.47,177.22,177.4,9974.0,173.9307,173.9895,173.7444,173.9209,9974.0
2023-06-28 14:20:00,177.43,177.6,177.43,177.55,6820.0,173.9503,174.1169,173.9503,174.0679,6820.0
2023-06-28 14:30:00,177.63,177.77,177.46,177.46,12385.0,174.1463,174.2836,173.9797,173.9797,12385.0
2023-06-28 14:40:00,177.48,177.56,177.35,177.53,5636.0,173.9993,174.0777,173.8718,174.0483,5636.0
2023-06-28 14:50:00,177.51,177.62,177.46,177.62,7400.0,174.0287,174.1365,173.9797,174.1365,7400.0
2023-06-28 15:00:00,177.61,177.64,177.2,177.44,7508.0,174.1267,174.1562,173.7248,173.9601,7508.0
2023-06-28 15:10:00,177.46,177.69,177.45,177.64,12600.0,173.9797,174.2052,173.9699,174.1562,12600.0
2023-06-28 15:20:00,177.65,177.65,177.43,177.49,11696.0,174.166,174.166,173.9503,174.0091,11696.0
2023-06-28 15:30:00,177.48,177.58,177.45,177.51,18419.0,173.9993,174.0973,173.9699,174.0287,18419.0
2023-06-28 15:40:00,177.53,177.62,177.37,177.37,49193.0,174.0483,174.1365,173.8914,173.8914,49193.0
2023-06-28 15:50:00,177.34,177.7,177.26,177.7,112426.0,173.862,174.215,173.7836,174.215,112426.0
2023-06-29 09:30:00,177.89,178.12,177.14,177.65,35653.0,174.4013,174.6267,173.666,174.166,35653.0
2023-06-29 09:40:00,177.74,178.1,177.1,177.52,16451.0,174.2542,174.6071,173.6267,174.0385,16451.0
2023-06-29 09:50:00,177.68,178.54,177.64,178.45,47474.0,174.1954,175.0385,174.1562,174.9503,47474.0
2023-06-29 10:00:00,178.37,178.63,177.93,178.06,20594.0,174.8718,175.1267,174.4405,174.5679,20594.0
2023-06-29 10:10:00,178.0,178.98,177.96,178.71,27307.0,174.5091,175.4699,174.4699,175.2052,27307.0
2023-06-29 10:20:00,178.8,178.92,177.93,178.1,18922.0,175.2934,175.4111,174.4405,174.6071,18922.0
2023-06-29 10:30:00,178.17,178.29,177.92,178.25,14868.0,174.6758,174.7934,174.4307,174.7542,14868.0
2023-06-29 10:40:00,178.2,178.42,178.0,178.35,44714.0,174.7052,174.9209,174.5091,174.8522,44714.0
2023-06-29 10:50:00,178.42,178.71,178.42,178.51,62788.0,174.9209,175.2052,174.9209,175.0091,62788.0
2023-06-29 11:00:00,178.5,178.91,178.42,178.86,28616.0,174.9993,175.4012,174.9209,175.3522,28616.0
2023-06-29 11:10:00,178.89,178.95,178.72,178.91,35078.0,175.3816,175.4405,175.215,175.4012,35078.0
2023-06-29 11:20:00,178.94,179.33,178.94,179.33,17980.0,175.4307,175.813,175.4307,175.813,17980.0
2023-06-29 11:30:00,179.38,179.48,179.07,179.48,100776.0,175.862,175.9601,175.5581,175.9601,100776.0
2023-06-29 11:40:00,179.48,180.24,179.48,180.14,38754.0,175.9601,176.7052,175.9601,176.6071,38754.0
2023-06-29 11:50:00,180.17,180.66,180.14,180.37,18071.0,176.6365,177.1169,176.6071,176.8326,18071.0
2023-06-29 12:00:00,180.39,180.64,180.3,180.39,16392.0,176.8522,177.0973,176.764,176.8522,16392.0
2023-06-29 12:10:00,180.46,180.53,180.16,180.3,17382.0,176.9208,176.9895,176.6267,176.764,17382.0
2023-06-29 12:20:00,180.34,180.35,180.0,180.19,14880.0,176.8032,176.813,176.4699,176.6561,14880.0
2023-06-29 12:30:00,180.21,180.38,180.11,180.13,10530.0,176.6758,176.8424,176.5777,176.5973,10530.0
2023-06-29 12:40:00,180.15,180.53,180.15,180.31,12896.0,176.6169,176.9895,176.6169,176.7738,12896.0
2023-06-29 12:50:00,180.34,180.67,180.27,180.5,16637.0,176.8032,177.1267,176.7346,176.9601,16637.0
2023-06-29 13:00:00,180.49,180.51,180.2,180.51,11347.0,176.9503,176.9699,176.6659,176.9699,11347.0
2023-06-29 13:10:00,180.55,180.56,180.31,180.31,10130.0,177.0091,177.0189,176.7738,176.7738,10130.0
2023-06-29 13:20:00,180.34,180.49,180.34,180.43,8143.0,176.8032,176.9503,176.8032,176.8914,8143.0
2023-06-29 13:30:00,180.41,180.45,180.22,180.35,14530.0,176.8718,176.911,176.6856,176.813,14530.0
2023-06-29 13:40:00,180.37,180.37,180.25,180.35,9155.0,176.8326,176.8326,176.715,176.813,9155.0
2023-06-29 13:50:00,180.37,180.48,180.18,180.32,10138.0,176.8326,176.9405,176.6463,176.7836,10138.0
2023-06-29 14:00:00,180.34,180.34,179.97,180.11,17993.0,176.8032,176.8032,176.4405,176.5777,17993.0
2023-06-29 14:10:00,180.06,180.3,179.85,180.3,10553.0,176.5287,176.764,176.3228,176.764,10553.0
2023-06-29 14:20:00,180.34,180.37,180.11,180.27,28180.0,176.8032,176.8326,176.5777,176.7346,28180.0
2023-06-29 14:30:00,180.25,180.25,180.04,180.06,12136.0,176.715,176.715,176.5091,176.5287,12136.0
2023-06-29 14:40:00,180.07,180.25,179.99,180.21,8344.0,176.5385,176.715,176.4601,176.6758,8344.0
2023-06-29 14:50:00,180.13,180.43,180.04,180.43,6714.0,176.5973,176.8914,176.5091,176.8914,6714.0
2023-06-29 15:00:00,180.47,180.89,180.41,180.89,14149.0,176.9307,177.3424,176.8718,177.3424,14149.0
2023-06-29 15:10:00,180.9,181.11,180.77,180.8,24215.0,177.3522,177.5581,177.2248,177.2542,24215.0
2023-06-29 15:20:00,180.84,181.14,180.81,181.13,11354.0,177.2934,177.5875,177.264,177.5777,11354.0
2023-06-29 15:30:00,181.09,181.41,181.04,181.13,18244.0,177.5385,177.8522,177.4895,177.5777,18244.0
2023-06-29 15:40:00,181.08,181.19,180.94,181.08,26066.0,177.5287,177.6365,177.3914,177.5287,26066.0
2023-06-29 15:50:00,181.1,181.37,180.98,181.28,92871.0,177.5483,177.813,177.4307,177.7248,92871.0
2023-06-30 09:30:00,182.31,184.23,182.18,183.52,52439.0,178.7346,180.6169,178.6071,179.9208,52439.0
2023-06-30 09:40:00,183.59,184.0,182.56,183.1,35029.0,179.9895,180.3914,178.9797,179.5091,35029.0
2023-06-30 09:50:00,183.09,183.52,183.06,183.35,16064.0,179.4993,179.9208,179.4699,179.7542,16064.0
2023-06-30 10:00:00,183.36,183.63,183.26,183.56,21891.0,179.764,180.0287,179.6659,179.9601,21891.0
2023-06-30 10:10:00,183.56,183.66,183.23,183.5,21425.0,179.9601,180.0581,179.6365,179.9012,21425.0
2023-06-30 10:20:00,183.52,183.73,183.2,183.61,25690.0,179.9208,180.1267,179.6071,180.0091,25690.0
2023-06-30 10:30:00,183.56,183.68,183.45,183.59,21327.0,179.9601,180.0777,179.8522,179.9895,21327.0
2023-06-30 10:40:00,183.65,183.74,183.5,183.6,15591.0,180.0483,180.1365,179.9012,179.9993,15591.0
2023-06-30 10:50:00,183.64,184.12,183.61,184.12,92581.0,180.0385,180.5091,180.0091,180.5091,92581.0
2023-06-30 11:00:00,184.12,184.3,184.09,184.18,22680.0,180.5091,180.6855,180.4797,180.5679,22680.0
2023-06-30 11:10:00,184.18,184.41,184.13,184.35,23547.0,180.5679,180.7934,180.5189,180.7346,23547.0
2023-06-30 11:20:00,184.35,184.37,183.64,183.79,16176.0,180.7346,180.7542,180.0385,180.1855,16176.0
2023-06-30 11:30:00,183.8,183.84,183.56,183.63,10248.0,180.1953,180.2346,179.9601,180.0287,10248.0
2023-06-30 11:40:00,183.66,183.71,183.48,183.66,9258.0,180.0581,180.1071,179.8816,180.0581,9258.0
2023-06-30 11:50:00,183.68,183.95,183.53,183.88,8636.0,180.0777,180.3424,179.9306,180.2738,8636.0
2023-06-30 12:00:00,183.89,183.97,183.79,183.86,14080.0,180.2836,180.362,180.1855,180.2542,14080.0
2023-06-30 12:10:00,183.86,184.29,183.82,184.29,13090.0,180.2542,180.6757,180.215,180.6757,13090.0
2023-06-30 12:20:00,184.28,184.48,184.28,184.4,10490.0,180.6659,180.862,180.6659,180.7836,10490.0
2023-06-30 12:30:00,184.39,184.45,184.23,184.39,12365.0,180.7738,180.8326,180.6169,180.7738,12365.0
2023-06-30 12:40:00,184.45,184.53,184.27,184.38,9720.0,180.8326,180.911,180.6561,180.764,9720.0
2023-06-30 12:50:00,184.37,184.55,184.31,184.5,8730.0,180.7542,180.9306,180.6953,180.8816,8730.0
2023-06-30 13:00:00,184.47,184.63,184.24,184.63,41175.0,180.8522,181.0091,180.6267,181.0091,41175.0
2023-06-30 13:10:00,184.65,184.65,184.24,184.39,12305.0,181.0287,181.0287,180.6267,180.7738,12305.0
2023-06-30 13:20:00,184.4,184.73,184.37,184.69,19919.0,180.7836,181.1071,180.7542,181.0679,19919.0
2023-06-30 13:30:00,184.7,184.89,184.58,184.58,11638.0,181.0777,181.264,180.96,180.96,11638.0
2023-06-30 13:40:00,184.55,184.6,184.1,184.25,7113.0,180.9306,180.9797,180.4895,180.6365,7113.0
2023-06-30 13:50:00,184.24,184.41,184.15,184.4,15250.0,180.6267,180.7934,180.5385,180.7836,15250.0
2023-06-30 14:00:00,184.41,184.45,183.99,184.2,18013.0,180.7934,180.8326,180.3816,180.5875,18013.0
2023-06-30 14:10:00,184.14,184.14,183.94,184.0,9072.0,180.5287,180.5287,180.3326,180.3914,9072.0
2023-06-30 14:20:00,183.92,183.95,183.76,183.95,7658.0,180.313,180.3424,180.1561,180.3424,7658.0
2023-06-30 14:30:00,183.95,184.01,183.86,184.0,8910.0,180.3424,180.4012,180.2542,180.3914,8910.0
2023-06-30 14:40:00,183.98,184.15,183.97,184.03,6975.0,180.3718,180.5385,180.362,180.4208,6975.0
2023-06-30 14:50:00,184.02,184.02,183.75,183.9,6666.0,180.411,180.411,180.1463,180.2934,6666.0
2023-06-30 15:00:00,183.92,184.18,183.83,184.08,9399.0,180.313,180.5679,180.2248,180.4699,9399.0
2023-06-30 15:10:00,184.08,184.12,183.9,183.96,12985.0,180.4699,180.5091,180.2934,180.3522,12985.0
2023-06-30 15:20:00,183.98,184.0,183.82,184.0,14676.0,180.3718,180.3914,180.215,180.3914,14676.0
2023-06-30 15:30:00,184.0,184.05,183.85,184.04,20547.0,180.3914,180.4404,180.2444,180.4306,20547.0
2023-06-30 15:40:00,184.05,184.07,183.51,183.81,30205.0,180.4404,180.46,179.911,180.2051,30205.0
2023-06-30 15:50:00,183.87,184.16,183.66,183.68,120466.0,180.264,180.5483,180.0581,180.0777,120466.0
2023-07-03 09:30:00,183.4,183.89,182.43,183.3,56265.0,179.8032,180.2836,178.8522,179.7052,56265.0
2023-07-03 09:40:00,183.28,183.32,182.47,182.8,32468.0,179.6855,179.7248,178.8914,179.215,32468.0
2023-07-03 09:50:00,182.71,183.23,182.66,183.23,14223.0,179.1267,179.6365,179.0777,179.6365,14223.0
2023-07-03 10:00:00,183.32,183.65,183.17,183.35,16868.0,179.7248,180.0483,179.5777,179.7542,16868.0
2023-07-03 10:10:00,183.35,183.65,183.04,183.21,21281.0,179.7542,180.0483,179.4502,179.6169,21281.0
2023-07-03 10:20:00,183.21,183.76,183.17,183.72,19333.0,179.6169,180.1561,179.5777,180.1169,19333.0
2023-07-03 10:30:00,183.73,183.76,183.22,183.24,39194.0,180.1267,180.1561,179.6267,179.6463,39194.0
2023-07-03 10:40:00,183.24,183.24,182.81,183.11,43569.0,179.6463,179.6463,179.2248,179.5189,43569.0
2023-07-03 10:50:00,183.13,183.14,182.55,182.78,34875.0,179.5385,179.5483,178.9699,179.1953,34875.0
2023-07-03 11:00:00,182.84,183.21,182.79,182.94,23766.0,179.2542,179.6169,179.2052,179.3522,23766.0
2023-07-03 11:10:00,183.0,183.83,182.91,183.82,36408.0,179.411,180.2248,179.3228,180.215,36408.0
2023-07-03 11:20:00,183.81,184.27,183.79,184.11,30287.0,180.2051,180.6561,180.1855,180.4993,30287.0
2023-07-03 11:30:00,184.14,184.67,184.14,184.58,26681.0,180.5287,181.0483,180.5287,180.96,26681.0
2023-07-03 11:40:00,184.58,184.75,184.54,184.71,24454.0,180.96,181.1267,180.9208,181.0875,24454.0
2023-07-03 11:50:00,184.69,184.87,184.48,184.84,20305.0,181.0679,181.2444,180.862,181.2149,20305.0
2023-07-03 12:00:00,184.84,184.97,184.75,184.87,26167.0,181.2149,181.3424,181.1267,181.2444,26167.0
2023-07-03 12:10:00,184.87,184.93,184.57,184.59,16747.0,181.2444,181.3032,180.9502,180.9699,16747.0
2023-07-03 12:20:00,184.58,184.91,184.48,184.8,22197.0,180.96,181.2836,180.862,181.1757,22197.0
2023-07-03 12:30:00,184.8,184.95,184.59,184.63,16039.0,181.1757,181.3228,180.9699,181.0091,16039.0
2023-07-03 12:40:00,184.62,184.74,184.52,184.63,23022.0,180.9993,181.1169,180.9012,181.0091,23022.0
2023-07-03 12:50:00,184.66,184.69,184.08,184.17,54560.0,181.0385,181.0679,180.4699,180.5581,54560.0
2023-07-05 09:30:00,183.52,183.74,182.02,182.17,46908.0,179.9208,180.1365,178.4503,178.5973,46908.0
2023-07-05 09:40:00,182.01,182.12,181.07,181.55,27435.0,178.4404,178.5483,177.5189,177.9895,27435.0
2023-07-05 09:50:00,181.61,182.13,181.56,181.65,30184.0,178.0483,178.5581,177.9993,178.0875,30184.0
2023-07-05 10:00:00,181.77,182.46,181.46,182.46,30846.0,178.2052,178.8816,177.9012,178.8816,30846.0
2023-07-05 10:10:00,182.47,183.15,182.36,183.08,23892.0,178.8914,179.5581,178.7836,179.4895,23892.0
2023-07-05 10:20:00,183.1,183.73,183.02,183.52,18407.0,179.5091,180.1267,179.4306,179.9208,18407.0
2023-07-05 10:30:00,183.5,183.58,183.26,183.44,19039.0,179.9012,179.9797,179.6659,179.8424,19039.0
2023-07-05 10:40:00,183.46,183.62,183.15,183.25,22777.0,179.862,180.0189,179.5581,179.6561,22777.0
2023-07-05 10:50:00,183.27,183.36,183.19,183.31,20634.0,179.6757,179.764,179.5973,179.715,20634.0
2023-07-05 11:00:00,183.33,183.34,182.97,182.97,16339.0,179.7346,179.7444,179.3816,179.3816,16339.0
2023-07-05 11:10:00,182.9,183.16,182.53,182.68,34462.0,179.313,179.5679,178.9503,179.0973,34462.0
2023-07-05 11:20:00,182.73,182.85,182.6,182.72,18377.0,179.1463,179.264,179.0189,179.1365,18377.0
2023-07-05 11:30:00,182.74,182.87,182.51,182.6,16122.0,179.1561,179.2836,178.9306,179.0189,16122.0
2023-07-05 11:40:00,182.51,182.54,182.25,182.3,11084.0,178.9306,178.9601,178.6757,178.7248,11084.0
2023-07-05 11:50:00,182.27,182.27,181.92,181.99,12544.0,178.6954,178.6954,178.3522,178.4208,12544.0
2023-07-05 12:00:00,181.97,181.98,181.77,181.86,17192.0,178.4012,178.411,178.2052,178.2934,17192.0
2023-07-05 12:10:00,181.81,181.85,181.56,181.75,7709.0,178.2444,178.2836,177.9993,178.1855,7709.0
2023-07-05 12:20:00,181.73,182.03,181.72,181.95,6800.0,178.1659,178.4601,178.1561,178.3816,6800.0
2023-07-05 12:30:00,181.96,182.13,181.83,181.95,10115.0,178.3914,178.5581,178.264,178.3816,10115.0
2023-07-05 12:40:00,181.95,182.08,181.81,181.83,8815.0,178.3816,178.5091,178.2444,178.264,8815.0
2023-07-05 12:50:00,181.85,181.99,181.74,181.96,10618.0,178.2836,178.4208,178.1757,178.3914,10618.0
2023-07-05 13:00:00,181.98,182.01,181.74,181.81,9927.0,178.411,178.4404,178.1757,178.2444,9927.0
2023-07-05 13:10:00,181.79,181.86,181.67,181.78,8933.0,178.2248,178.2934,178.1071,178.215,8933.0
2023-07-05 13:20:00,181.79,182.12,181.74,182.07,9204.0,178.2248,178.5483,178.1757,178.4993,9204.0
2023-07-05 13:30:00,182.08,182.37,181.97,182.29,27227.0,178.5091,178.7934,178.4012,178.715,27227.0
2023-07-05 13:40:00,182.34,182.49,182.14,182.23,9039.0,178.764,178.911,178.5679,178.6561,9039.0
2023-07-05 13:50:00,182.21,182.28,182.16,182.28,9946.0,178.6365,178.7052,178.5875,178.7052,9946.0
2023-07-05 14:00:00,182.29,182.38,181.85,181.88,19821.0,178.715,178.8032,178.2836,178.313,19821.0
2023-07-05 14:10:00,181.89,182.04,181.69,181.77,11707.0,178.3228,178.4699,178.1267,178.2052,11707.0
2023-07-05 14:20:00,181.72,181.76,181.49,181.56,12126.0,178.1561,178.1954,177.9306,177.9993,12126.0
2023-07-05 14:30:00,181.57,181.69,181.56,181.66,8257.0,178.0091,178.1267,177.9993,178.0973,8257.0
2023-07-05 14:40:00,181.67,181.85,181.67,181.71,7004.0,178.1071,178.2836,178.1071,178.1463,7004.0
2023-07-05 14:50:00,181.7,181.86,181.66,181.86,9201.0,178.1365,178.2934,178.0973,178.2934,9201.0
2023-07-05 15:00:00,181.86,181.97,181.8,181.93,11854.0,178.2934,178.4012,178.2346,178.362,11854.0
2023-07-05 15:10:00,181.95,182.24,181.95,182.23,10119.0,178.3816,178.6659,178.3816,178.6561,10119.0
2023-07-05 15:20:00,182.26,182.38,182.24,182.3,11754.0,178.6855,178.8032,178.6659,178.7248,11754.0
2023-07-05 15:30:00,182.31,182.32,182.11,182.16,20745.0,178.7346,178.7444,178.5385,178.5875,20745.0
2023-07-05 15:40:00,182.15,182.36,182.13,182.34,35467.0,178.5777,178.7836,178.5581,178.764,35467.0
2023-07-05 15:50:00,182.29,182.45,181.92,182.13,106204.0,178.715,178.8718,178.3522,178.5581,106204.0
2023-07-06 09:30:00,180.18,180.32,179.7,179.91,54706.0,176.6463,176.7836,176.1758,176.3816,54706.0
2023-07-06 09:40:00,179.81,179.81,178.44,179.59,34796.0,176.2836,176.2836,174.9405,176.0679,34796.0
2023-07-06 09:50:00,179.66,180.23,179.38,179.38,16215.0,176.1365,176.6954,175.862,175.862,16215.0
2023-07-06 10:00:00,179.41,179.57,179.18,179.25,18075.0,175.8914,176.0483,175.666,175.7346,18075.0
2023-07-06 10:10:00,179.3,179.53,179.13,179.13,14847.0,175.7836,176.0091,175.6169,175.6169,14847.0
2023-07-06 10:20:00,179.06,179.24,178.76,178.87,9878.0,175.5483,175.7248,175.2542,175.362,9878.0
2023-07-06 10:30:00,178.89,178.95,178.61,178.9,22538.0,175.3816,175.4405,175.1071,175.3914,22538.0
2023-07-06 10:40:00,178.88,178.92,178.5,178.54,14793.0,175.3718,175.4111,174.9993,175.0385,14793.0
2023-07-06 10:50:00,178.54,178.57,178.24,178.36,24104.0,175.0385,175.0679,174.7444,174.862,24104.0
2023-07-06 11:00:00,178.42,178.59,178.39,178.39,10050.0,174.9209,175.0875,174.8914,174.8914,10050.0
2023-07-06 11:10:00,178.38,178.52,178.24,178.46,12594.0,174.8816,175.0189,174.7444,174.9601,12594.0
2023-07-06 11:20:00,178.53,178.95,178.53,178.85,14734.0,175.0287,175.4405,175.0287,175.3424,14734.0
2023-07-06 11:30:00,178.84,179.31,178.81,179.25,12049.0,175.3326,175.7934,175.3032,175.7346,12049.0
2023-07-06 11:40:00,179.31,179.46,179.21,179.3,20831.0,175.7934,175.9405,175.6954,175.7836,20831.0
2023-07-06 11:50:00,179.24,179.77,179.2,179.77,12260.0,175.7248,176.2444,175.6856,176.2444,12260.0
2023-07-06 12:00:00,179.8,180.02,179.67,179.67,14265.0,176.2738,176.4895,176.1463,176.1463,14265.0
2023-07-06 12:10:00,179.68,179.94,179.46,179.94,8539.0,176.1561,176.411,175.9405,176.411,8539.0
2023-07-06 12:20:00,179.95,180.07,179.77,179.99,7396.0,176.4209,176.5385,176.2444,176.4601,7396.0
2023-07-06 12:30:00,180.0,180.06,179.8,179.83,8790.0,176.4699,176.5287,176.2738,176.3032,8790.0
2023-07-06 12:40:00,179.85,179.99,179.78,179.99,9495.0,176.3228,176.4601,176.2542,176.4601,9495.0
2023-07-06 12:50:00,180.03,180.26,180.02,180.24,8046.0,176.4993,176.7248,176.4895,176.7052,8046.0
2023-07-06 13:00:00,180.28,180.48,180.22,180.41,6804.0,176.7444,176.9405,176.6856,176.8718,6804.0
2023-07-06 13:10:00,180.46,180.72,180.41,180.71,15176.0,176.9208,177.1757,176.8718,177.1659,15176.0
2023-07-06 13:20:00,180.72,181.07,180.72,181.07,7491.0,177.1757,177.5189,177.1757,177.5189,7491.0
2023-07-06 13:30:00,181.09,181.31,180.94,181.21,11706.0,177.5385,177.7542,177.3914,177.6561,11706.0
2023-07-06 13:40:00,181.23,181.36,180.95,180.99,10255.0,177.6757,177.8032,177.4012,177.4405,10255.0
2023-07-06 13:50:00,180.98,180.98,180.67,180.96,7345.0,177.4307,177.4307,177.1267,177.411,7345.0
2023-07-06 14:00:00,180.98,181.23,180.91,181.06,8489.0,177.4307,177.6757,177.362,177.5091,8489.0
2023-07-06 14:10:00,181.06,181.08,180.9,181.08,9504.0,177.5091,177.5287,177.3522,177.5287,9504.0
2023-07-06 14:20:00,181.1,181.2,181.0,181.09,11374.0,177.5483,177.6463,177.4503,177.5385,11374.0
2023-07-06 14:30:00,181.1,181.39,181.06,181.39,7937.0,177.5483,177.8326,177.5091,177.8326,7937.0
2023-07-06 14:40:00,181.4,181.58,181.26,181.58,5468.0,177.8424,178.0189,177.7052,178.0189,5468.0
2023-07-06 14:50:00,181.58,181.85,181.53,181.82,16365.0,178.0189,178.2836,177.9699,178.2542,16365.0
2023-07-06 15:00:00,181.83,182.02,181.77,181.96,10333.0,178.264,178.4503,178.2052,178.3914,10333.0
2023-07-06 15:10:00,181.98,182.14,181.91,182.1,12883.0,178.411,178.5679,178.3424,178.5287,12883.0
2023-07-06 15:20:00,182.07,182.26,182.01,182.1,12148.0,178.4993,178.6855,178.4404,178.5287,12148.0
2023-07-06 15:30:00,182.1,182.22,182.01,182.18,22784.0,178.5287,178.6463,178.4404,178.6071,22784.0
2023-07-06 15:40:00,182.18,182.2,181.99,182.16,40056.0,178.6071,178.6267,178.4208,178.5875,40056.0
2023-07-06 15:50:00,182.17,182.42,182.0,182.05,81385.0,178.5973,178.8424,178.4306,178.4797,81385.0
2023-07-07 09:30:00,181.35,183.52,181.33,183.18,36363.0,177.7934,179.9208,177.7738,179.5875,36363.0
2023-07-07 09:40:00,183.1,184.28,183.06,184.28,30050.0,179.5091,180.6659,179.4699,180.6659,30050.0
2023-07-07 09:50:00,184.28,184.51,184.21,184.22,38024.0,180.6659,180.8914,180.5973,180.6071,38024.0
2023-07-07 10:00:00,184.16,184.39,183.82,183.96,14286.0,180.5483,180.7738,180.215,180.3522,14286.0
2023-07-07 10:10:00,183.98,184.06,183.44,183.77,16864.0,180.3718,180.4502,179.8424,180.1659,16864.0
2023-07-07 10:20:00,183.79,183.96,183.47,183.73,15660.0,180.1855,180.3522,179.8718,180.1267,15660.0
2023-07-07 10:30:00,183.65,183.87,183.56,183.71,16817.0,180.0483,180.264,179.9601,180.1071,16817.0
2023-07-07 10:40:00,183.72,183.98,183.67,183.8,18982.0,180.1169,180.3718,180.0679,180.1953,18982.0
2023-07-07 10:50:00,183.73,183.92,183.53,183.86,20246.0,180.1267,180.313,179.9306,180.2542,20246.0
2023-07-07 11:00:00,183.86,184.09,183.83,184.03,15485.0,180.2542,180.4797,180.2248,180.4208,15485.0
2023-07-07 11:10:00,184.03,184.15,183.94,184.15,15783.0,180.4208,180.5385,180.3326,180.5385,15783.0
2023-07-07 11:20:00,184.15,184.19,183.9,183.99,10797.0,180.5385,180.5777,180.2934,180.3816,10797.0
2023-07-07 11:30:00,184.03,184.36,183.99,184.13,16546.0,180.4208,180.7444,180.3816,180.5189,16546.0
2023-07-07 11:40:00,184.16,184.41,184.15,184.34,10338.0,180.5483,180.7934,180.5385,180.7248,10338.0
2023-07-07 11:50:00,184.36,184.75,184.33,184.61,22169.0,180.7444,181.1267,180.715,180.9895,22169.0
2023-07-07 12:00:00,184.61,184.78,184.57,184.78,17295.0,180.9895,181.1561,180.9502,181.1561,17295.0
2023-07-07 12:10:00,184.79,184.9,184.68,184.89,9674.0,181.1659,181.2738,181.0581,181.264,9674.0
2023-07-07 12:20:00,184.89,184.91,184.78,184.87,17213.0,181.264,181.2836,181.1561,181.2444,17213.0
2023-07-07 12:30:00,184.91,185.71,184.9,185.67,59796.0,181.2836,182.0679,181.2738,182.0287,59796.0
2023-07-07 12:40:00,185.62,186.0,185.61,185.86,12414.0,181.9797,182.3522,181.9698,182.2149,12414.0
2023-07-07 12:50:00,185.92,186.13,185.75,186.11,18461.0,182.2738,182.4796,182.1071,182.46,18461.0
2023-07-07 13:00:00,186.11,186.55,186.03,186.48,18106.0,182.46,182.8914,182.3816,182.8228,18106.0
2023-07-07 13:10:00,186.46,186.62,186.37,186.59,28742.0,182.8032,182.96,182.7149,182.9306,28742.0
2023-07-07 13:20:00,186.59,186.9,186.53,186.9,47149.0,182.9306,183.2345,182.8718,183.2345,47149.0
2023-07-07 13:30:00,186.86,186.86,186.57,186.7,17490.0,183.1953,183.1953,182.911,183.0385,17490.0
2023-07-07 13:40:00,186.71,186.82,186.57,186.71,20332.0,183.0483,183.1561,182.911,183.0483,20332.0
2023-07-07 13:50:00,186.69,186.86,186.58,186.73,20689.0,183.0287,183.1953,182.9208,183.0679,20689.0
2023-07-07 14:00:00,186.75,186.8,186.56,186.7,16386.0,183.0875,183.1365,182.9012,183.0385,16386.0
2023-07-07 14:10:00,186.69,187.02,186.65,186.96,20818.0,183.0287,183.3522,182.9895,183.2934,20818.0
2023-07-07 14:20:00,187.0,187.12,186.84,186.92,20625.0,183.3326,183.4502,183.1757,183.2542,20625.0
2023-07-07 14:30:00,186.88,186.92,186.67,186.7,19146.0,183.2149,183.2542,183.0091,183.0385,19146.0
2023-07-07 14:40:00,186.72,186.86,186.38,186.45,18101.0,183.0581,183.1953,182.7247,182.7934,18101.0
2023-07-07 14:50:00,186.48,186.62,186.37,186.62,10697.0,182.8228,182.96,182.7149,182.96,10697.0
2023-07-07 15:00:00,186.64,186.78,186.6,186.66,11830.0,182.9796,183.1169,182.9404,182.9993,11830.0
2023-07-07 15:10:00,186.71,186.76,186.37,186.43,10310.0,183.0483,183.0973,182.7149,182.7738,10310.0
2023-07-07 15:20:00,186.42,186.47,186.2,186.41,22341.0,182.764,182.813,182.5483,182.7542,22341.0
2023-07-07 15:30:00,186.43,186.61,186.17,186.17,23359.0,182.7738,182.9502,182.5189,182.5189,23359.0
2023-07-07 15:40:00,186.17,186.22,185.78,185.88,26059.0,182.5189,182.5679,182.1365,182.2346,26059.0
2023-07-07 15:50:00,185.91,186.11,185.51,185.66,121522.0,182.264,182.46,181.8718,182.0189,121522.0
2023-07-10 09:30:00,186.23,188.25,185.9,187.88,63664.0,182.5777,184.5581,182.2542,184.1953,63664.0
2023-07-10 09:40:00,187.87,189.43,187.87,189.43,52788.0,184.1855,185.7149,184.1855,185.7149,52788.0
2023-07-10 09:50:00,189.43,190.07,189.35,189.65,56874.0,185.7149,186.3424,185.6365,185.9306,56874.0
2023-07-10 10:00:00,189.56,189.78,189.29,189.57,30207.0,185.8424,186.0581,185.5777,185.8522,30207.0
2023-07-10 10:10:00,189.59,190.07,189.42,189.83,28820.0,185.8718,186.3424,185.7051,186.1071,28820.0
2023-07-10 10:20:00,189.95,189.99,189.34,189.47,18948.0,186.2247,186.2639,185.6267,185.7541,18948.0
2023-07-10 10:30:00,189.48,189.58,189.1,189.44,13806.0,185.7639,185.862,185.3914,185.7247,13806.0
2023-07-10 10:40:00,189.49,189.58,189.2,189.52,16411.0,185.7738,185.862,185.4894,185.8032,16411.0
2023-07-10 10:50:00,189.52,189.61,189.01,189.01,18435.0,185.8032,185.8914,185.3032,185.3032,18435.0
2023-07-10 11:00:00,189.04,189.12,188.55,188.55,20144.0,185.3326,185.411,184.8522,184.8522,20144.0
2023-07-10 11:10:00,188.54,188.81,188.44,188.77,16747.0,184.8424,185.1071,184.7443,185.0679,16747.0
2023-07-10 11:20:00,188.72,189.26,188.71,189.25,13290.0,185.0189,185.5483,185.0091,185.5385,13290.0
2023-07-10 11:30:00,189.31,189.6,189.26,189.53,12753.0,185.5973,185.8816,185.5483,185.813,12753.0
2023-07-10 11:40:00,189.49,189.57,189.33,189.54,16291.0,185.7738,185.8522,185.6169,185.8228,16291.0
2023-07-10 11:50:00,189.52,189.63,189.32,189.32,13524.0,185.8032,185.911,185.6071,185.6071,13524.0
2023-07-10 12:00:00,189.3,189.32,189.03,189.21,10005.0,185.5875,185.6071,185.3228,185.4992,10005.0
2023-07-10 12:10:00,189.17,189.29,189.07,189.27,25987.0,185.46,185.5777,185.362,185.5581,25987.0
2023-07-10 12:20:00,189.31,189.74,189.31,189.69,12819.0,185.5973,186.0189,185.5973,185.9698,12819.0
2023-07-10 12:30:00,189.67,189.7,189.39,189.42,13692.0,185.9502,185.9796,185.6757,185.7051,13692.0
2023-07-10 12:40:00,189.36,189.89,189.35,189.89,8708.0,185.6463,186.1659,185.6365,186.1659,8708.0
2023-07-10 12:50:00,189.88,189.92,189.77,189.86,10150.0,186.1561,186.1953,186.0483,186.1365,10150.0
2023-07-10 13:00:00,189.88,189.89,189.7,189.79,18802.0,186.1561,186.1659,185.9796,186.0679,18802.0
2023-07-10 13:10:00,189.83,190.14,189.73,190.11,13427.0,186.1071,186.411,186.009,186.3816,13427.0
2023-07-10 13:20:00,190.11,190.24,190.11,190.2,8193.0,186.3816,186.509,186.3816,186.4698,8193.0
2023-07-10 13:30:00,190.25,190.49,190.25,190.35,11373.0,186.5188,186.7541,186.5188,186.6169,11373.0
2023-07-10 13:40:00,190.35,190.45,190.04,190.12,9291.0,186.6169,186.7149,186.313,186.3914,9291.0
2023-07-10 13:50:00,190.12,190.26,190.12,190.16,5884.0,186.3914,186.5287,186.3914,186.4306,5884.0
2023-07-10 14:00:00,190.11,190.13,189.95,189.96,11029.0,186.3816,186.4012,186.2247,186.2345,11029.0
2023-07-10 14:10:00,189.92,190.25,189.92,190.18,22711.0,186.1953,186.5188,186.1953,186.4502,22711.0
2023-07-10 14:20:00,190.17,190.22,189.91,190.22,9752.0,186.4404,186.4894,186.1855,186.4894,9752.0
2023-07-10 14:30:00,190.23,190.3,190.1,190.18,12780.0,186.4992,186.5679,186.3718,186.4502,12780.0
2023-07-10 14:40:00,190.16,190.35,190.16,190.2,11634.0,186.4306,186.6169,186.4306,186.4698,11634.0
2023-07-10 14:50:00,190.19,190.54,190.18,190.51,21692.0,186.46,186.8032,186.4502,186.7737,21692.0
2023-07-10 15:00:00,190.54,190.61,190.42,190.52,10913.0,186.8032,186.8718,186.6855,186.7836,10913.0
2023-07-10 15:10:00,190.53,190.65,190.41,190.6,15606.0,186.7934,186.911,186.6757,186.862,15606.0
2023-07-10 15:20:00,190.64,190.8,190.61,190.75,15689.0,186.9012,187.0581,186.8718,187.009,15689.0
2023-07-10 15:30:00,190.75,190.8,190.64,190.74,30447.0,187.009,187.0581,186.9012,186.9992,30447.0
2023-07-10 15:40:00,190.74,190.84,190.67,190.8,47311.0,186.9992,187.0973,186.9306,187.0581,47311.0
2023-07-10 15:50:00,190.81,190.99,190.62,190.98,157229.0,187.0679,187.2443,186.8816,187.2345,157229.0
2023-07-11 09:30:00,191.0,192.48,190.79,191.54,94078.0,187.2541,188.7051,187.0483,187.7835,94078.0
2023-07-11 09:40:00,191.56,192.49,191.46,192.13,38745.0,187.8032,188.7149,187.7051,188.362,38745.0
2023-07-11 09:50:00,192.18,192.47,191.99,192.4,19546.0,188.411,188.6953,188.2247,188.6267,19546.0
2023-07-11 10:00:00,192.4,192.97,192.32,192.92,28859.0,188.6267,189.1855,188.5483,189.1365,28859.0
2023-07-11 10:10:00,192.91,193.2,192.8,193.16,25531.0,189.1267,189.411,189.0188,189.3718,25531.0
2023-07-11 10:20:00,193.2,193.24,192.28,192.35,37551.0,189.411,189.4502,188.509,188.5777,37551.0
2023-07-11 10:30:00,192.28,192.38,191.14,191.33,35362.0,188.509,188.6071,187.3914,187.5777,35362.0
2023-07-11 10:40:00,191.41,191.42,190.92,190.93,40515.0,187.6561,187.6659,187.1757,187.1855,40515.0
2023-07-11 10:50:00,190.82,191.17,190.6,190.91,57417.0,187.0777,187.4208,186.862,187.1659,57417.0
2023-07-11 11:00:00,191.03,191.16,190.78,191.01,25698.0,187.2836,187.411,187.0385,187.2639,25698.0
2023-07-11 11:10:00,191.02,191.07,190.87,190.9,30096.0,187.2737,187.3228,187.1267,187.1561,30096.0
2023-07-11 11:20:00,190.96,191.06,190.68,190.93,24374.0,187.2149,187.313,186.9404,187.1855,24374.0
2023-07-11 11:30:00,190.93,191.14,190.88,191.05,25908.0,187.1855,187.3914,187.1365,187.3032,25908.0
2023-07-11 11:40:00,191.05,191.06,190.79,190.86,20533.0,187.3032,187.313,187.0483,187.1169,20533.0
2023-07-11 11:50:00,190.85,191.08,190.85,190.97,14919.0,187.1071,187.3326,187.1071,187.2247,14919.0
2023-07-11 12:00:00,190.99,191.18,190.86,190.93,13430.0,187.2443,187.4306,187.1169,187.1855,13430.0
2023-07-11 12:10:00,190.94,191.32,190.9,191.25,11124.0,187.1953,187.5679,187.1561,187.4992,11124.0
2023-07-11 12:20:00,191.24,191.29,190.71,191.01,30309.0,187.4894,187.5385,186.9698,187.2639,30309.0
2023-07-11 12:30:00,191.0,191.06,190.86,191.0,19747.0,187.2541,187.313,187.1169,187.2541,19747.0
2023-07-11 12:40:00,191.05,191.2,191.01,191.01,10058.0,187.3032,187.4502,187.2639,187.2639,10058.0
2023-07-11 12:50:00,191.0,191.13,190.9,191.12,14291.0,187.2541,187.3816,187.1561,187.3718,14291.0
2023-07-11 13:00:00,191.07,191.36,191.07,191.09,10457.0,187.3228,187.6071,187.3228,187.3424,10457.0
2023-07-11 13:10:00,191.04,191.05,190.83,190.89,20607.0,187.2934,187.3032,187.0875,187.1463,20607.0
2023-07-11 13:20:00,190.87,190.98,190.81,190.89,13684.0,187.1267,187.2345,187.0679,187.1463,13684.0
2023-07-11 13:30:00,190.87,191.14,190.86,191.11,9844.0,187.1267,187.3914,187.1169,187.362,9844.0
2023-07-11 13:40:00,191.11,191.15,190.81,191.07,14152.0,187.362,187.4012,187.0679,187.3228,14152.0
2023-07-11 13:50:00,191.05,191.05,190.83,190.92,11477.0,187.3032,187.3032,187.0875,187.1757,11477.0
2023-07-11 14:00:00,190.93,191.17,190.93,191.09,9950.0,187.1855,187.4208,187.1855,187.3424,9950.0
2023-07-11 14:10:00,191.08,191.08,190.75,190.8,31265.0,187.3326,187.3326,187.009,187.0581,31265.0
2023-07-11 14:20:00,190.81,191.07,190.59,191.01,19480.0,187.0679,187.3228,186.8522,187.2639,19480.0
2023-07-11 14:30:00,191.03,191.12,191.0,191.1,11844.0,187.2836,187.3718,187.2541,187.3522,11844.0
2023-07-11 14:40:00,191.1,191.25,191.08,191.22,11256.0,187.3522,187.4992,187.3326,187.4698,11256.0
2023-07-11 14:50:00,191.22,191.48,191.12,191.44,18204.0,187.4698,187.7247,187.3718,187.6855,18204.0
2023-07-11 15:00:00,191.46,191.46,191.16,191.42,10636.0,187.7051,187.7051,187.411,187.6659,10636.0
2023-07-11 15:10:00,191.43,191.44,191.27,191.42,18056.0,187.6757,187.6855,187.5188,187.6659,18056.0
2023-07-11 15:20:00,191.44,191.44,191.24,191.36,19590.0,187.6855,187.6855,187.4894,187.6071,19590.0
2023-07-11 15:30:00,191.38,191.45,191.12,191.37,31926.0,187.6267,187.6953,187.3718,187.6169,31926.0
2023-07-11 15:40:00,191.39,191.92,191.38,191.9,34349.0,187.6365,188.1561,187.6267,188.1365,34349.0
2023-07-11 15:50:00,191.94,191.97,191.19,191.23,123464.0,188.1757,188.2051,187.4404,187.4796,123464.0
2023-07-12 09:30:00,193.3,193.3,191.75,192.03,52325.0,189.509,189.509,187.9894,188.2639,52325.0
2023-07-12 09:40:00,191.92,192.01,191.16,191.21,34015.0,188.1561,188.2443,187.411,187.46,34015.0
2023-07-12 09:50:00,191.1,192.1,191.09,192.07,25300.0,187.3522,188.3326,187.3424,188.3032,25300.0
2023-07-12 10:00:00,192.11,192.14,191.73,191.73,20932.0,188.3424,188.3718,187.9698,187.9698,20932.0
2023-07-12 10:10:00,191.78,192.76,191.78,192.7,13995.0,188.0188,188.9796,188.0188,188.9208,13995.0
2023-07-12 10:20:00,192.67,192.76,192.19,192.74,13263.0,188.8914,188.9796,188.4208,188.96,13263.0
2023-07-12 10:30:00,192.72,193.0,192.64,192.67,14993.0,188.9404,189.2149,188.862,188.8914,14993.0
2023-07-12 10:40:00,192.75,192.78,192.38,192.53,9827.0,188.9698,188.9992,188.6071,188.7541,9827.0
2023-07-12 10:50:00,192.53,192.96,192.48,192.76,23281.0,188.7541,189.1757,188.7051,188.9796,23281.0
2023-07-12 11:00:00,192.76,192.87,192.55,192.58,11426.0,188.9796,189.0875,188.7737,188.8032,11426.0
2023-07-12 11:10:00,192.61,192.72,192.53,192.57,17655.0,188.8326,188.9404,188.7541,188.7933,17655.0
2023-07-12 11:20:00,192.56,192.59,192.11,192.15,19452.0,188.7835,188.813,188.3424,188.3816,19452.0
2023-07-12 11:30:00,192.16,192.22,191.26,191.28,15353.0,188.3914,188.4502,187.509,187.5286,15353.0
2023-07-12 11:40:00,191.3,191.3,190.69,191.2,32384.0,187.5483,187.5483,186.9502,187.4502,32384.0
2023-07-12 11:50:00,191.18,191.3,190.99,191.03,31499.0,187.4306,187.5483,187.2443,187.2836,31499.0
2023-07-12 12:00:00,191.04,191.49,191.01,191.12,31207.0,187.2934,187.7345,187.2639,187.3718,31207.0
2023-07-12 12:10:00,191.12,191.26,190.75,190.82,26837.0,187.3718,187.509,187.009,187.0777,26837.0
2023-07-12 12:20:00,190.78,191.06,190.67,190.7,43248.0,187.0385,187.313,186.9306,186.96,43248.0
2023-07-12 12:30:00,190.7,190.85,190.59,190.73,50961.0,186.96,187.1071,186.8522,186.9894,50961.0
2023-07-12 12:40:00,190.75,191.05,190.72,191.04,11732.0,187.009,187.3032,186.9796,187.2934,11732.0
2023-07-12 12:50:00,191.03,191.09,190.62,190.68,30278.0,187.2836,187.3424,186.8816,186.9404,30278.0
2023-07-12 13:00:00,190.68,190.82,190.6,190.71,20699.0,186.9404,187.0777,186.862,186.9698,20699.0
2023-07-12 13:10:00,190.74,191.27,190.73,191.25,11306.0,186.9992,187.5188,186.9894,187.4992,11306.0
2023-07-12 13:20:00,191.25,191.35,190.91,191.2,17700.0,187.4992,187.5973,187.1659,187.4502,17700.0
2023-07-12 13:30:00,191.17,191.36,191.15,191.23,10900.0,187.4208,187.6071,187.4012,187.4796,10900.0
2023-07-12 13:40:00,191.24,191.28,190.83,190.91,12051.0,187.4894,187.5286,187.0875,187.1659,12051.0
2023-07-12 13:50:00,190.86,190.88,190.69,190.8,13640.0,187.1169,187.1365,186.9502,187.0581,13640.0
2023-07-12 14:00:00,190.79,190.88,190.65,190.86,18175.0,187.0483,187.1365,186.911,187.1169,18175.0
2023-07-12 14:10:00,190.91,191.1,190.87,190.96,14425.0,187.1659,187.3522,187.1267,187.2149,14425.0
2023-07-12 14:20:00,190.94,190.94,190.79,190.87,16084.0,187.1953,187.1953,187.0483,187.1267,16084.0
2023-07-12 14:30:00,190.86,190.87,190.77,190.84,12912.0,187.1169,187.1267,187.0287,187.0973,12912.0
2023-07-12 14:40:00,190.82,190.85,190.65,190.7,20198.0,187.0777,187.1071,186.911,186.96,20198.0
2023-07-12 14:50:00,190.73,190.77,190.56,190.59,34877.0,186.9894,187.0287,186.8228,186.8522,34877.0
2023-07-12 15:00:00,190.61,190.76,190.46,190.76,24773.0,186.8718,187.0188,186.7247,187.0188,24773.0
2023-07-12 15:10:00,190.72,190.82,190.56,190.77,15988.0,186.9796,187.0777,186.8228,187.0287,15988.0
2023-07-12 15:20:00,190.75,190.76,190.48,190.66,29640.0,187.009,187.0188,186.7443,186.9208,29640.0
2023-07-12 15:30:00,190.65,190.72,190.48,190.65,32870.0,186.911,186.9796,186.7443,186.911,32870.0
2023-07-12 15:40:00,190.67,190.74,190.21,190.23,34368.0,186.9306,186.9992,186.4796,186.4992,34368.0
2023-07-12 15:50:00,190.19,190.2,189.73,190.04,90254.0,186.46,186.4698,186.009,186.313,90254.0
2023-07-13 09:30:00,190.94,191.38,190.56,190.97,28662.0,187.1953,187.6267,186.8228,187.2247,28662.0
2023-07-13 09:40:00,191.03,192.26,191.03,192.26,16719.0,187.2836,188.4894,187.2836,188.4894,16719.0
2023-07-13 09:50:00,192.29,192.4,191.93,192.13,35650.0,188.5188,188.6267,188.1659,188.362,35650.0
2023-07-13 10:00:00,192.1,192.1,191.37,191.42,12220.0,188.3326,188.3326,187.6169,187.6659,12220.0
2023-07-13 10:10:00,191.39,191.5,190.87,191.14,13661.0,187.6365,187.7443,187.1267,187.3914,13661.0
2023-07-13 10:20:00,191.13,191.21,190.87,191.15,25310.0,187.3816,187.46,187.1267,187.4012,25310.0
2023-07-13 10:30:00,191.05,191.34,191.0,191.07,8010.0,187.3032,187.5875,187.2541,187.3228,8010.0
2023-07-13 10:40:00,191.09,191.54,191.06,191.51,6700.0,187.3424,187.7835,187.313,187.7541,6700.0
2023-07-13 10:50:00,191.49,192.14,191.35,192.11,17180.0,187.7345,188.3718,187.5973,188.3424,17180.0
2023-07-13 11:00:00,192.18,192.4,191.95,192.01,32547.0,188.411,188.6267,188.1855,188.2443,32547.0
2023-07-13 11:10:00,192.08,192.13,191.94,192.05,12194.0,188.313,188.362,188.1757,188.2835,12194.0
2023-07-13 11:20:00,192.0,192.14,191.85,191.99,11554.0,188.2345,188.3718,188.0875,188.2247,11554.0
2023-07-13 11:30:00,192.05,192.05,191.57,191.64,16705.0,188.2835,188.2835,187.813,187.8816,16705.0
2023-07-13 11:40:00,191.64,191.64,191.19,191.19,26061.0,187.8816,187.8816,187.4404,187.4404,26061.0
2023-07-13 11:50:00,191.2,191.21,191.0,191.05,14993.0,187.4502,187.46,187.2541,187.3032,14993.0
2023-07-13 12:00:00,191.04,191.16,190.86,191.03,37769.0,187.2934,187.411,187.1169,187.2836,37769.0
2023-07-13 12:10:00,191.06,191.23,191.03,191.21,21377.0,187.313,187.4796,187.2836,187.46,21377.0
2023-07-13 12:20:00,191.24,191.54,191.18,191.26,24367.0,187.4894,187.7835,187.4306,187.509,24367.0
2023-07-13 12:30:00,191.25,191.79,191.24,191.56,11625.0,187.4992,188.0286,187.4894,187.8032,11625.0
2023-07-13 12:40:00,191.63,191.67,191.34,191.42,8486.0,187.8718,187.911,187.5875,187.6659,8486.0
2023-07-13 12:50:00,191.43,191.46,191.04,191.14,14527.0,187.6757,187.7051,187.2934,187.3914,14527.0
2023-07-13 13:00:00,191.19,191.28,191.03,191.08,6525.0,187.4404,187.5286,187.2836,187.3326,6525.0
2023-07-13 13:10:00,191.06,191.39,191.04,191.35,9777.0,187.313,187.6365,187.2934,187.5973,9777.0
2023-07-13 13:20:00,191.39,191.63,191.36,191.48,6855.0,187.6365,187.8718,187.6071,187.7247,6855.0
2023-07-13 13:30:00,191.46,191.64,191.45,191.57,6175.0,187.7051,187.8816,187.6953,187.813,6175.0
2023-07-13 13:40:00,191.54,191.57,191.44,191.44,6614.0,187.7835,187.813,187.6855,187.6855,6614.0
2023-07-13 13:50:00,191.43,191.53,191.36,191.37,6914.0,187.6757,187.7737,187.6071,187.6169,6914.0
2023-07-13 14:00:00,191.42,191.44,191.28,191.28,5692.0,187.6659,187.6855,187.5286,187.5286,5692.0
2023-07-13 14:10:00,191.29,191.52,191.2,191.52,18196.0,187.5385,187.7639,187.4502,187.7639,18196.0
2023-07-13 14:20:00,191.56,191.57,191.31,191.44,12039.0,187.8032,187.813,187.5581,187.6855,12039.0
2023-07-13 14:30:00,191.41,191.48,191.37,191.43,9423.0,187.6561,187.7247,187.6169,187.6757,9423.0
2023-07-13 14:40:00,191.43,191.52,191.4,191.47,11225.0,187.6757,187.7639,187.6463,187.7149,11225.0
2023-07-13 14:50:00,191.46,191.46,191.28,191.3,21210.0,187.7051,187.7051,187.5286,187.5483,21210.0
2023-07-13 15:00:00,191.25,191.33,191.08,191.2,13810.0,187.4992,187.5777,187.3326,187.4502,13810.0
2023-07-13 15:10:00,191.2,191.33,191.11,191.22,17305.0,187.4502,187.5777,187.362,187.4698,17305.0
2023-07-13 15:20:00,191.23,191.37,191.18,191.36,13657.0,187.4796,187.6169,187.4306,187.6071,13657.0
2023-07-13 15:30:00,191.32,191.39,191.19,191.35,24662.0,187.5679,187.6365,187.4404,187.5973,24662.0
2023-07-13 15:40:00,191.35,191.46,191.3,191.4,33772.0,187.5973,187.7051,187.5483,187.6463,33772.0
2023-07-13 15:50:00,191.44,191.55,191.22,191.48,93912.0,187.6855,187.7934,187.4698,187.7247,93912.0
2023-07-14 09:30:00,191.19,191.19,188.9,189.97,99978.0,187.4404,187.4404,185.1953,186.2443,99978.0
2023-07-14 09:40:00,189.97,190.4,189.71,190.22,34688.0,186.2443,186.6659,185.9894,186.4894,34688.0
2023-07-14 09:50:00,190.16,190.16,188.94,189.36,52701.0,186.4306,186.4306,185.2345,185.6463,52701.0
2023-07-14 10:00:00,189.3,189.77,189.1,189.24,64307.0,185.5875,186.0483,185.3914,185.5287,64307.0
2023-07-14 10:10:00,189.3,189.68,189.05,189.49,46500.0,185.5875,185.96,185.3424,185.7738,46500.0
2023-07-14 10:20:00,189.54,189.54,188.53,188.53,16322.0,185.8228,185.8228,184.8326,184.8326,16322.0
2023-07-14 10:30:00,188.59,188.68,187.95,188.25,44117.0,184.8914,184.9796,184.264,184.5581,44117.0
2023-07-14 10:40:00,188.2,188.34,187.83,188.16,23931.0,184.5091,184.6463,184.1463,184.4698,23931.0
2023-07-14 10:50:00,188.23,189.15,188.23,188.92,13253.0,184.5385,185.4404,184.5385,185.2149,13253.0
2023-07-14 11:00:00,189.01,189.14,188.55,188.57,25865.0,185.3032,185.4306,184.8522,184.8718,25865.0
2023-07-14 11:10:00,188.56,188.59,188.02,188.04,16566.0,184.862,184.8914,184.3326,184.3522,16566.0
2023-07-14 11:20:00,188.06,188.1,187.6,187.69,15171.0,184.3718,184.411,183.9208,184.0091,15171.0
2023-07-14 11:30:00,187.69,188.74,187.68,188.56,27241.0,184.0091,185.0385,183.9993,184.862,27241.0
2023-07-14 11:40:00,188.57,188.75,188.43,188.5,15338.0,184.8718,185.0483,184.7345,184.8032,15338.0
2023-07-14 11:50:00,188.51,188.85,188.47,188.72,10135.0,184.813,185.1463,184.7738,185.0189,10135.0
2023-07-14 12:00:00,188.72,188.89,188.46,188.49,8070.0,185.0189,185.1855,184.764,184.7934,8070.0
2023-07-14 12:10:00,188.47,188.82,188.44,188.67,12929.0,184.7738,185.1169,184.7443,184.9698,12929.0
2023-07-14 12:20:00,188.7,189.12,188.7,189.06,7253.0,184.9992,185.411,184.9992,185.3522,7253.0
2023-07-14 12:30:00,189.08,189.34,189.03,189.21,10889.0,185.3718,185.6267,185.3228,185.4992,10889.0
2023-07-14 12:40:00,189.21,189.46,189.12,189.25,9701.0,185.4992,185.7443,185.411,185.5385,9701.0
2023-07-14 12:50:00,189.21,189.53,189.15,189.53,6526.0,185.4992,185.813,185.4404,185.813,6526.0
2023-07-14 13:00:00,189.59,189.84,189.56,189.84,14378.0,185.8718,186.1169,185.8424,186.1169,14378.0
2023-07-14 13:10:00,189.86,190.07,189.63,189.7,9272.0,186.1365,186.3424,185.911,185.9796,9272.0
2023-07-14 13:20:00,189.68,189.77,189.46,189.64,13293.0,185.96,186.0483,185.7443,185.9208,13293.0
2023-07-14 13:30:00,189.66,189.82,189.63,189.69,17836.0,185.9404,186.0973,185.911,185.9698,17836.0
2023-07-14 13:40:00,189.7,189.7,189.4,189.4,10660.0,185.9796,185.9796,185.6855,185.6855,10660.0
2023-07-14 13:50:00,189.34,189.55,189.2,189.52,6512.0,185.6267,185.8326,185.4894,185.8032,6512.0
2023-07-14 14:00:00,189.52,189.62,189.47,189.58,14851.0,185.8032,185.9012,185.7541,185.862,14851.0
2023-07-14 14:10:00,189.58,189.58,189.33,189.33,8332.0,185.862,185.862,185.6169,185.6169,8332.0
2023-07-14 14:20:00,189.36,189.37,189.21,189.26,12937.0,185.6463,185.6561,185.4992,185.5483,12937.0
2023-07-14 14:30:00,189.32,189.35,189.21,189.29,14300.0,185.6071,185.6365,185.4992,185.5777,14300.0
2023-07-14 14:40:00,189.27,189.34,189.09,189.2,11947.0,185.5581,185.6267,185.3816,185.4894,11947.0
2023-07-14 14:50:00,189.2,189.35,189.14,189.3,11204.0,185.4894,185.6365,185.4306,185.5875,11204.0
2023-07-14 15:00:00,189.27,189.31,189.08,189.2,21479.0,185.5581,185.5973,185.3718,185.4894,21479.0
2023-07-14 15:10:00,189.23,189.31,189.07,189.21,26784.0,185.5189,185.5973,185.362,185.4992,26784.0
2023-07-14 15:20:00,189.22,189.23,188.99,189.16,26899.0,185.509,185.5189,185.2836,185.4502,26899.0
2023-07-14 15:30:00,189.22,189.68,189.08,189.62,17175.0,185.509,185.96,185.3718,185.9012,17175.0
2023-07-14 15:40:00,189.61,189.7,189.24,189.26,21901.0,185.8914,185.9796,185.5287,185.5483,21901.0
2023-07-14 15:50:00,189.22,189.45,189.15,189.45,75111.0,185.509,185.7345,185.4404,185.7345,75111.0
2023-07-17 09:30:00,187.91,190.18,187.91,189.89,53652.0,184.2247,186.4502,184.2247,186.1659,53652.0
2023-07-17 09:40:00,189.97,191.55,189.96,191.55,21988.0,186.2443,187.7934,186.2345,187.7934,21988.0
2023-07-17 09:50:00,191.56,191.82,191.22,191.76,17388.0,187.8032,188.0581,187.4698,187.9992,17388.0
2023-07-17 10:00:00,191.81,192.08,191.51,191.89,23472.0,188.0483,188.313,187.7541,188.1267,23472.0
2023-07-17 10:10:00,191.83,192.12,191.67,191.95,20552.0,188.0679,188.3522,187.911,188.1855,20552.0
2023-07-17 10:20:00,191.89,191.89,191.55,191.74,11153.0,188.1267,188.1267,187.7934,187.9796,11153.0
2023-07-17 10:30:00,191.7,191.95,191.65,191.77,23827.0,187.9404,188.1855,187.8914,188.009,23827.0
2023-07-17 10:40:00,191.83,192.28,191.82,192.13,13380.0,188.0679,188.509,188.0581,188.362,13380.0
2023-07-17 10:50:00,192.14,192.14,191.43,191.59,13049.0,188.3718,188.3718,187.6757,187.8326,13049.0
2023-07-17 11:00:00,191.56,191.67,191.47,191.65,12929.0,187.8032,187.911,187.7149,187.8914,12929.0
2023-07-17 11:10:00,191.66,191.92,191.64,191.82,11331.0,187.9012,188.1561,187.8816,188.0581,11331.0
2023-07-17 11:20:00,191.77,192.15,191.76,192.0,14324.0,188.009,188.3816,187.9992,188.2345,14324.0
2023-07-17 11:30:00,192.02,192.4,191.98,192.24,15822.0,188.2541,188.6267,188.2149,188.4698,15822.0
2023-07-17 11:40:00,192.26,192.54,192.23,192.28,21143.0,188.4894,188.7639,188.46,188.509,21143.0
2023-07-17 11:50:00,192.25,192.82,192.14,192.68,15683.0,188.4796,189.0384,188.3718,188.9012,15683.0
2023-07-17 12:00:00,192.73,192.89,192.4,192.56,10465.0,188.9502,189.1071,188.6267,188.7835,10465.0
2023-07-17 12:10:00,192.56,192.59,192.17,192.19,6323.0,188.7835,188.813,188.4012,188.4208,6323.0
2023-07-17 12:20:00,192.15,192.63,192.15,192.62,9636.0,188.3816,188.8522,188.3816,188.8424,9636.0
2023-07-17 12:30:00,192.6,192.67,192.24,192.27,11414.0,188.8228,188.8914,188.4698,188.4992,11414.0
2023-07-17 12:40:00,192.28,192.47,192.27,192.39,9284.0,188.509,188.6953,188.4992,188.6169,9284.0
2023-07-17 12:50:00,192.39,192.48,192.25,192.45,19891.0,188.6169,188.7051,188.4796,188.6757,19891.0
2023-07-17 13:00:00,192.4,192.41,192.16,192.24,11468.0,188.6267,188.6365,188.3914,188.4698,11468.0
2023-07-17 13:10:00,192.24,192.39,192.18,192.33,14307.0,188.4698,188.6169,188.411,188.5581,14307.0
2023-07-17 13:20:00,192.26,192.33,192.2,192.28,16280.0,188.4894,188.5581,188.4306,188.509,16280.0
2023-07-17 13:30:00,192.28,192.37,192.17,192.27,11780.0,188.509,188.5973,188.4012,188.4992,11780.0
2023-07-17 13:40:00,192.24,192.26,192.0,192.0,9224.0,188.4698,188.4894,188.2345,188.2345,9224.0
2023-07-17 13:50:00,191.96,192.01,191.81,192.01,13161.0,188.1953,188.2443,188.0483,188.2443,13161.0
2023-07-17 14:00:00,192.01,192.03,191.55,191.67,24467.0,188.2443,188.2639,187.7934,187.911,24467.0
2023-07-17 14:10:00,191.67,191.85,191.65,191.73,10311.0,187.911,188.0875,187.8914,187.9698,10311.0
2023-07-17 14:20:00,191.76,191.9,191.72,191.83,8360.0,187.9992,188.1365,187.96,188.0679,8360.0
2023-07-17 14:30:00,191.8,191.8,191.51,191.53,9822.0,188.0384,188.0384,187.7541,187.7737,9822.0
2023-07-17 14:40:00,191.5,191.64,191.43,191.61,11611.0,187.7443,187.8816,187.6757,187.8522,11611.0
2023-07-17 14:50:00,191.61,191.61,191.33,191.42,8393.0,187.8522,187.8522,187.5777,187.6659,8393.0
2023-07-17 15:00:00,191.41,191.46,191.38,191.44,15703.0,187.6561,187.7051,187.6267,187.6855,15703.0
2023-07-17 15:10:00,191.46,191.89,191.46,191.89,24793.0,187.7051,188.1267,187.7051,188.1267,24793.0
2023-07-17 15:20:00,191.97,192.28,191.78,192.27,27295.0,188.2051,188.509,188.0188,188.4992,27295.0
2023-07-17 15:30:00,192.27,192.27,191.89,192.12,15716.0,188.4992,188.4992,188.1267,188.3522,15716.0
2023-07-17 15:40:00,192.14,192.19,191.84,191.84,21721.0,188.3718,188.4208,188.0777,188.0777,21721.0
2023-07-17 15:50:00,191.76,191.81,191.16,191.31,119384.0,187.9992,188.0483,187.411,187.5581,119384.0
2023-07-18 09:30:00,191.41,192.59,191.21,192.51,33268.0,187.6561,188.813,187.46,188.7345,33268.0
2023-07-18 09:40:00,192.56,192.85,192.08,192.08,17894.0,188.7835,189.0679,188.313,188.313,17894.0
2023-07-18 09:50:00,192.09,192.52,191.81,192.43,13304.0,188.3228,188.7443,188.0483,188.6561,13304.0
2023-07-18 10:00:00,192.43,193.23,192.43,193.09,17187.0,188.6561,189.4404,188.6561,189.3032,17187.0
2023-07-18 10:10:00,193.08,193.81,193.03,193.81,17656.0,189.2933,190.009,189.2443,190.009,17656.0
2023-07-18 10:20:00,193.81,194.37,193.66,194.21,12217.0,190.009,190.558,189.862,190.4012,12217.0
2023-07-18 10:30:00,194.04,194.08,193.2,193.38,10995.0,190.2345,190.2737,189.411,189.5875,10995.0
2023-07-18 10:40:00,193.43,193.71,193.3,193.65,12698.0,189.6365,189.911,189.509,189.8522,12698.0
2023-07-18 10:50:00,193.7,193.7,192.95,192.99,13903.0,189.9012,189.9012,189.1659,189.2051,13903.0
2023-07-18 11:00:00,192.94,193.06,192.72,193.06,24268.0,189.1561,189.2737,188.9404,189.2737,24268.0
2023-07-18 11:10:00,193.18,193.4,193.09,193.13,10735.0,189.3914,189.6071,189.3032,189.3424,10735.0
2023-07-18 11:20:00,193.12,193.17,192.88,192.88,11018.0,189.3326,189.3816,189.0973,189.0973,11018.0
2023-07-18 11:30:00,192.82,193.07,192.69,193.07,7465.0,189.0384,189.2835,188.911,189.2835,7465.0
2023-07-18 11:40:00,193.01,193.09,192.68,193.0,11215.0,189.2247,189.3032,188.9012,189.2149,11215.0
2023-07-18 11:50:00,193.0,193.36,192.95,193.12,16149.0,189.2149,189.5679,189.1659,189.3326,16149.0
2023-07-18 12:00:00,193.11,193.16,192.69,192.81,12016.0,189.3228,189.3718,188.911,189.0286,12016.0
2023-07-18 12:10:00,192.76,193.04,192.69,192.79,17906.0,188.9796,189.2541,188.911,189.009,17906.0
2023-07-18 12:20:00,192.89,192.94,192.62,192.77,7767.0,189.1071,189.1561,188.8424,188.9894,7767.0
2023-07-18 12:30:00,192.8,192.8,192.4,192.52,16616.0,189.0188,189.0188,188.6267,188.7443,16616.0
2023-07-18 12:40:00,192.56,192.65,192.29,192.38,17506.0,188.7835,188.8718,188.5188,188.6071,17506.0
2023-07-18 12:50:00,192.45,192.92,192.43,192.8,6507.0,188.6757,189.1365,188.6561,189.0188,6507.0
2023-07-18 13:00:00,192.8,192.97,192.64,192.9,11491.0,189.0188,189.1855,188.862,189.1169,11491.0
2023-07-18 13:10:00,192.97,192.97,192.77,192.77,5777.0,189.1855,189.1855,188.9894,188.9894,5777.0
2023-07-18 13:20:00,192.77,192.95,192.75,192.79,6721.0,188.9894,189.1659,188.9698,189.009,6721.0
2023-07-18 13:30:00,192.82,192.98,192.75,192.81,12910.0,189.0384,189.1953,188.9698,189.0286,12910.0
2023-07-18 13:40:00,192.84,192.99,192.78,192.85,19057.0,189.0581,189.2051,188.9992,189.0679,19057.0
2023-07-18 13:50:00,192.85,193.04,192.75,193.02,8955.0,189.0679,189.2541,188.9698,189.2345,8955.0
2023-07-18 14:00:00,193.05,193.3,193.05,193.25,4880.0,189.2639,189.509,189.2639,189.46,4880.0
2023-07-18 14:10:00,193.3,193.3,193.07,193.15,4258.0,189.509,189.509,189.2835,189.362,4258.0
2023-07-18 14:20:00,193.14,193.25,192.95,193.06,9678.0,189.3522,189.46,189.1659,189.2737,9678.0
2023-07-18 14:30:00,193.13,193.3,192.94,192.94,7620.0,189.3424,189.509,189.1561,189.1561,7620.0
2023-07-18 14:40:00,192.95,193.2,192.88,193.2,4537.0,189.1659,189.411,189.0973,189.411,4537.0
2023-07-18 14:50:00,193.22,193.22,193.09,193.21,3893.0,189.4306,189.4306,189.3032,189.4208,3893.0
2023-07-18 15:00:00,193.21,193.36,193.07,193.36,11038.0,189.4208,189.5679,189.2835,189.5679,11038.0
2023-07-18 15:10:00,193.36,193.77,193.36,193.72,7815.0,189.5679,189.9698,189.5679,189.9208,7815.0
2023-07-18 15:20:00,193.72,193.77,193.63,193.71,7439.0,189.9208,189.9698,189.8326,189.911,7439.0
2023-07-18 15:30:00,193.7,193.7,193.22,193.43,18434.0,189.9012,189.9012,189.4306,189.6365,18434.0
2023-07-18 15:40:00,193.47,193.91,193.45,193.83,19441.0,189.6757,190.1071,189.6561,190.0286,19441.0
2023-07-18 15:50:00,193.84,194.01,193.52,193.63,110767.0,190.0384,190.2051,189.7247,189.8326,110767.0
2023-07-19 09:30:00,193.35,193.54,192.53,192.69,48307.0,189.5581,189.7443,188.7541,188.911,48307.0
2023-07-19 09:40:00,192.49,193.03,192.19,192.68,17646.0,188.7149,189.2443,188.4208,188.9012,17646.0
2023-07-19 09:50:00,192.64,193.03,192.59,192.94,11808.0,188.862,189.2443,188.813,189.1561,11808.0
2023-07-19 10:00:00,192.88,192.88,192.09,192.15,22846.0,189.0973,189.0973,188.3228,188.3816,22846.0
2023-07-19 10:10:00,192.19,192.45,191.87,192.35,15252.0,188.4208,188.6757,188.1071,188.5777,15252.0
2023-07-19 10:20:00,192.4,192.52,192.01,192.18,17177.0,188.6267,188.7443,188.2443,188.411,17177.0
2023-07-19 10:30:00,192.18,192.29,192.1,192.19,9161.0,188.411,188.5188,188.3326,188.4208,9161.0
2023-07-19 10:40:00,192.17,192.23,191.52,191.53,12270.0,188.4012,188.46,187.7639,187.7737,12270.0
2023-07-19 10:50:00,191.56,191.87,191.33,191.81,30730.0,187.8032,188.1071,187.5777,188.0483,30730.0
2023-07-19 11:00:00,191.87,192.1,191.62,191.81,23959.0,188.1071,188.3326,187.862,188.0483,23959.0
2023-07-19 11:10:00,191.81,192.07,191.81,192.05,13306.0,188.0483,188.3032,188.0483,188.2835,13306.0
2023-07-19 11:20:00,192.04,192.04,191.18,191.3,10650.0,188.2737,188.2737,187.4306,187.5483,10650.0
2023-07-19 11:30:00,191.3,191.48,191.21,191.4,14202.0,187.5483,187.7247,187.46,187.6463,14202.0
2023-07-19 11:40:00,191.4,191.95,191.4,191.89,11613.0,187.6463,188.1855,187.6463,188.1267,11613.0
2023-07-19 11:50:00,191.84,191.87,191.65,191.81,8584.0,188.0777,188.1071,187.8914,188.0483,8584.0
2023-07-19 12:00:00,191.77,191.81,191.41,191.61,7042.0,188.009,188.0483,187.6561,187.8522,7042.0
2023-07-19 12:10:00,191.61,191.65,191.4,191.44,11008.0,187.8522,187.8914,187.6463,187.6855,11008.0
2023-07-19 12:20:00,191.43,191.5,190.86,190.86,45548.0,187.6757,187.7443,187.1169,187.1169,45548.0
2023-07-19 12:30:00,190.86,190.86,190.33,190.33,19196.0,187.1169,187.1169,186.5973,186.5973,19196.0
2023-07-19 12:40:00,190.26,190.56,190.19,190.34,44316.0,186.5287,186.8228,186.46,186.6071,44316.0
2023-07-19 12:50:00,190.36,190.47,190.34,190.37,13619.0,186.6267,186.7345,186.6071,186.6365,13619.0
2023-07-19 13:00:00,190.38,190.6,190.12,190.46,15704.0,186.6463,186.862,186.3914,186.7247,15704.0
2023-07-19 13:10:00,190.48,191.13,190.48,190.91,70582.0,186.7443,187.3816,186.7443,187.1659,70582.0
2023-07-19 13:20:00,190.91,191.43,190.89,191.4,40161.0,187.1659,187.6757,187.1463,187.6463,40161.0
2023-07-19 13:30:00,191.36,191.36,191.06,191.2,13997.0,187.6071,187.6071,187.313,187.4502,13997.0
2023-07-19 13:40:00,191.24,191.3,190.95,191.01,13522.0,187.4894,187.5483,187.2051,187.2639,13522.0
2023-07-19 13:50:00,191.02,191.2,191.01,191.13,15103.0,187.2737,187.4502,187.2639,187.3816,15103.0
2023-07-19 14:00:00,191.17,191.17,190.96,191.0,26745.0,187.4208,187.4208,187.2149,187.2541,26745.0
2023-07-19 14:10:00,190.99,191.01,190.56,190.65,19217.0,187.2443,187.2639,186.8228,186.911,19217.0
2023-07-19 14:20:00,190.65,191.11,190.65,190.86,14222.0,186.911,187.362,186.911,187.1169,14222.0
2023-07-19 14:30:00,190.9,191.27,190.89,191.23,16696.0,187.1561,187.5188,187.1463,187.4796,16696.0
2023-07-19 14:40:00,191.24,191.29,190.78,190.84,16252.0,187.4894,187.5385,187.0385,187.0973,16252.0
2023-07-19 14:50:00,190.77,190.87,190.68,190.69,13547.0,187.0287,187.1267,186.9404,186.9502,13547.0
2023-07-19 15:00:00,190.71,190.92,190.67,190.92,18492.0,186.9698,187.1757,186.9306,187.1757,18492.0
2023-07-19 15:10:00,190.91,190.94,190.76,190.86,17661.0,187.1659,187.1953,187.0188,187.1169,17661.0
2023-07-19 15:20:00,190.84,190.93,190.68,190.76,23709.0,187.0973,187.1855,186.9404,187.0188,23709.0
2023-07-19 15:30:00,190.73,190.74,190.46,190.66,30591.0,186.9894,186.9992,186.7247,186.9208,30591.0
2023-07-19 15:40:00,190.65,190.9,190.37,190.37,32357.0,186.911,187.1561,186.6365,186.6365,32357.0
2023-07-19 15:50:00,190.37,190.5,189.99,190.24,122523.0,186.6365,186.7639,186.2639,186.509,122523.0
2023-07-20 09:30:00,190.32,191.87,190.27,191.59,35070.0,186.5875,188.1071,186.5385,187.8326,35070.0
2023-07-20 09:40:00,191.56,192.17,191.23,192.12,24165.0,187.8032,188.4012,187.4796,188.3522,24165.0
2023-07-20 09:50:00,192.16,192.58,191.82,191.88,18002.0,188.3914,188.8032,188.0581,188.1169,18002.0
2023-07-20 10:00:00,192.0,192.12,191.66,191.84,28140.0,188.2345,188.3522,187.9012,188.0777,28140.0
2023-07-20 10:10:00,191.82,192.13,191.63,191.65,24141.0,188.0581,188.362,187.8718,187.8914,24141.0
2023-07-20 10:20:00,191.61,191.78,191.55,191.78,19951.0,187.8522,188.0188,187.7934,188.0188,19951.0
2023-07-20 10:30:00,191.82,193.18,191.82,192.97,30344.0,188.0581,189.3914,188.0581,189.1855,30344.0
2023-07-20 10:40:00,192.99,193.27,192.46,192.78,19749.0,189.2051,189.4796,188.6855,188.9992,19749.0
2023-07-20 10:50:00,192.83,193.42,192.8,193.31,20438.0,189.0482,189.6267,189.0188,189.5188,20438.0
2023-07-20 11:00:00,193.31,193.34,192.99,193.25,19533.0,189.5188,189.5482,189.2051,189.46,19533.0
2023-07-20 11:10:00,193.29,193.5,193.11,193.15,13312.0,189.4992,189.7051,189.3228,189.362,13312.0
2023-07-20 11:20:00,193.15,193.21,192.91,193.12,9105.0,189.362,189.4208,189.1267,189.3326,9105.0
2023-07-20 11:30:00,193.21,193.4,193.0,193.39,6488.0,189.4208,189.6071,189.2149,189.5973,6488.0
2023-07-20 11:40:00,193.37,193.4,192.79,192.93,9333.0,189.5777,189.6071,189.009,189.1463,9333.0
2023-07-20 11:50:00,192.97,193.14,192.89,193.0,9331.0,189.1855,189.3522,189.1071,189.2149,9331.0
2023-07-20 12:00:00,193.0,193.0,192.63,192.86,16464.0,189.2149,189.2149,188.8522,189.0777,16464.0
2023-07-20 12:10:00,192.81,192.98,192.64,192.71,18429.0,189.0286,189.1953,188.862,188.9306,18429.0
2023-07-20 12:20:00,192.65,192.66,192.33,192.56,11938.0,188.8718,188.8816,188.5581,188.7835,11938.0
2023-07-20 12:30:00,192.6,192.76,192.42,192.69,8354.0,188.8228,188.9796,188.6463,188.911,8354.0
2023-07-20 12:40:00,192.79,192.87,192.72,192.75,8158.0,189.009,189.0875,188.9404,188.9698,8158.0
2023-07-20 12:50:00,192.81,192.95,192.8,192.84,4040.0,189.0286,189.1659,189.0188,189.0581,4040.0
2023-07-20 13:00:00,192.82,192.86,192.54,192.54,9009.0,189.0384,189.0777,188.7639,188.7639,9009.0
2023-07-20 13:10:00,192.53,192.65,192.02,192.03,11056.0,188.7541,188.8718,188.2541,188.2639,11056.0
2023-07-20 13:20:00,192.03,192.42,192.02,192.41,10770.0,188.2639,188.6463,188.2541,188.6365,10770.0
2023-07-20 13:30:00,192.41,192.42,192.0,192.0,9088.0,188.6365,188.6463,188.2345,188.2345,9088.0
2023-07-20 13:40:00,192.0,192.16,191.85,192.13,9816.0,188.2345,188.3914,188.0875,188.362,9816.0
2023-07-20 13:50:00,192.16,192.21,192.08,192.09,8030.0,188.3914,188.4404,188.313,188.3228,8030.0
2023-07-20 14:00:00,192.08,192.24,192.04,192.18,9021.0,188.313,188.4698,188.2737,188.411,9021.0
2023-07-20 14:10:00,192.14,192.25,192.01,192.08,8118.0,188.3718,188.4796,188.2443,188.313,8118.0
2023-07-20 14:20:00,192.02,192.2,191.75,191.77,9332.0,188.2541,188.4306,187.9894,188.009,9332.0
2023-07-20 14:30:00,191.77,191.92,191.76,191.78,10394.0,188.009,188.1561,187.9992,188.0188,10394.0
2023-07-20 14:40:00,191.83,192.08,191.78,192.0,9290.0,188.0679,188.313,188.0188,188.2345,9290.0
2023-07-20 14:50:00,192.0,192.22,192.0,192.01,15504.0,188.2345,188.4502,188.2345,188.2443,15504.0
2023-07-20 15:00:00,191.98,191.98,191.79,191.87,14161.0,188.2149,188.2149,188.0286,188.1071,14161.0
2023-07-20 15:10:00,191.88,192.18,191.87,191.92,17435.0,188.1169,188.411,188.1071,188.1561,17435.0
2023-07-20 15:20:00,191.91,191.99,191.73,191.92,18235.0,188.1463,188.2247,187.9698,188.1561,18235.0
2023-07-20 15:30:00,191.91,192.1,191.82,191.99,23855.0,188.1463,188.3326,188.0581,188.2247,23855.0
2023-07-20 15:40:00,192.01,192.02,191.59,191.59,31209.0,188.2443,188.2541,187.8326,187.8326,31209.0
2023-07-20 15:50:00,191.69,191.89,191.45,191.47,114695.0,187.9306,188.1267,187.6953,187.7149,114695.0
2023-07-21 09:30:00,193.2,195.43,193.13,195.4,91039.0,189.411,191.5973,189.3424,191.5678,91039.0
2023-07-21 09:40:00,195.43,195.43,194.3,194.56,33387.0,191.5973,191.5973,190.4894,190.7443,33387.0
2023-07-21 09:50:00,194.64,195.09,194.36,195.03,50918.0,190.8228,191.2639,190.5482,191.2051,50918.0
2023-07-21 10:00:00,195.05,195.9,194.83,195.72,55014.0,191.2247,192.058,191.009,191.8816,55014.0
2023-07-21 10:10:00,195.77,195.84,194.6,194.84,65239.0,191.9306,191.9992,190.7835,191.0188,65239.0
2023-07-21 10:20:00,194.81,195.02,194.46,194.48,35847.0,190.9894,191.1953,190.6463,190.6659,35847.0
2023-07-21 10:30:00,194.51,195.03,194.43,195.01,49791.0,190.6953,191.2051,190.6169,191.1855,49791.0
2023-07-21 10:40:00,194.92,195.28,194.71,194.71,39459.0,191.0973,191.4502,190.8914,190.8914,39459.0
2023-07-21 10:50:00,194.71,194.85,194.52,194.58,52133.0,190.8914,191.0286,190.7051,190.7639,52133.0
2023-07-21 11:00:00,194.62,195.14,194.41,195.05,27471.0,190.8031,191.3129,190.5973,191.2247,27471.0
2023-07-21 11:10:00,195.1,195.55,195.03,195.27,35916.0,191.2737,191.7149,191.2051,191.4404,35916.0
2023-07-21 11:20:00,195.28,195.28,194.97,195.13,24695.0,191.4502,191.4502,191.1463,191.3031,24695.0
2023-07-21 11:30:00,195.1,195.1,194.63,194.73,51002.0,191.2737,191.2737,190.8129,190.911,51002.0
2023-07-21 11:40:00,194.7,194.93,194.56,194.9,32270.0,190.8816,191.1071,190.7443,191.0777,32270.0
2023-07-21 11:50:00,194.9,195.26,194.86,195.26,30950.0,191.0777,191.4306,191.0384,191.4306,30950.0
2023-07-21 12:00:00,195.28,195.56,195.2,195.31,39393.0,191.4502,191.7247,191.3718,191.4796,39393.0
2023-07-21 12:10:00,195.31,195.46,195.22,195.32,20267.0,191.4796,191.6267,191.3914,191.4894,20267.0
2023-07-21 12:20:00,195.3,195.42,195.0,195.07,53876.0,191.4698,191.5875,191.1757,191.2443,53876.0
2023-07-21 12:30:00,195.07,195.37,194.88,195.3,52754.0,191.2443,191.5384,191.058,191.4698,52754.0
2023-07-21 12:40:00,195.33,195.41,195.09,195.09,33990.0,191.4992,191.5777,191.2639,191.2639,33990.0
2023-07-21 12:50:00,195.13,195.28,195.06,195.19,28181.0,191.3031,191.4502,191.2345,191.362,28181.0
2023-07-21 13:00:00,195.17,195.26,195.04,195.22,14810.0,191.3424,191.4306,191.2149,191.3914,14810.0
2023-07-21 13:10:00,195.24,195.47,195.23,195.27,26198.0,191.411,191.6365,191.4012,191.4404,26198.0
2023-07-21 13:20:00,195.28,195.28,195.02,195.22,15371.0,191.4502,191.4502,191.1953,191.3914,15371.0
2023-07-21 13:30:00,195.23,195.26,194.9,195.02,47971.0,191.4012,191.4306,191.0777,191.1953,47971.0
2023-07-21 13:40:00,195.06,195.34,195.04,195.23,18853.0,191.2345,191.509,191.2149,191.4012,18853.0
2023-07-21 13:50:00,195.22,195.53,195.16,195.36,28263.0,191.3914,191.6953,191.3326,191.5286,28263.0
2023-07-21 14:00:00,195.38,195.39,194.97,194.98,26618.0,191.5482,191.558,191.1463,191.1561,26618.0
2023-07-21 14:10:00,195.0,195.01,194.45,194.82,16914.0,191.1757,191.1855,190.6365,190.9992,16914.0
2023-07-21 14:20:00,194.82,194.82,194.59,194.73,59002.0,190.9992,190.9992,190.7737,190.911,59002.0
2023-07-21 14:30:00,194.74,195.05,194.54,195.04,74389.0,190.9208,191.2247,190.7247,191.2149,74389.0
2023-07-21 14:40:00,195.04,195.29,194.3,195.01,314584.0,191.2149,191.46,190.4894,191.1855,314584.0
2023-07-21 14:50:00,195.0,195.0,194.74,194.85,76223.0,191.1757,191.1757,190.9208,191.0286,76223.0
2023-07-21 15:00:00,194.88,194.92,194.65,194.73,50328.0,191.058,191.0973,190.8326,190.911,50328.0
2023-07-21 15:10:00,194.65,194.89,194.42,194.89,18037.0,190.8326,191.0678,190.6071,191.0678,18037.0
2023-07-21 15:20:00,194.92,195.0,194.7,194.99,26833.0,191.0973,191.1757,190.8816,191.1659,26833.0
2023-07-21 15:30:00,195.0,195.13,194.78,194.88,44458.0,191.1757,191.3031,190.96,191.058,44458.0
2023-07-21 15:40:00,194.86,195.44,194.73,195.12,96445.0,191.0384,191.6071,190.911,191.2933,96445.0
2023-07-21 15:50:00,195.07,195.78,194.53,194.9,271911.0,191.2443,191.9404,190.7149,191.0777,271911.0
2023-07-24 09:30:00,193.76,193.76,192.52,193.18,62307.0,189.96,189.96,188.7443,189.3914,62307.0
2023-07-24 09:40:00,193.03,193.62,192.8,193.11,28240.0,189.2443,189.8228,189.0188,189.3228,28240.0
2023-07-24 09:50:00,192.91,192.91,191.83,192.13,55504.0,189.1267,189.1267,188.0679,188.362,55504.0
2023-07-24 10:00:00,192.1,192.62,191.96,192.53,27175.0,188.3326,188.8424,188.1953,188.7541,27175.0
2023-07-24 10:10:00,192.59,193.18,192.45,193.06,34798.0,188.813,189.3914,188.6757,189.2737,34798.0
2023-07-24 10:20:00,193.07,193.1,192.79,192.98,15705.0,189.2835,189.313,189.009,189.1953,15705.0
2023-07-24 10:30:00,193.04,193.41,192.72,193.17,24918.0,189.2541,189.6169,188.9404,189.3816,24918.0
2023-07-24 10:40:00,193.23,193.86,193.22,193.7,29933.0,189.4404,190.058,189.4306,189.9012,29933.0
2023-07-24 10:50:00,193.76,194.4,193.76,194.1,33781.0,189.96,190.5875,189.96,190.2933,33781.0
2023-07-24 11:00:00,194.17,194.22,193.55,193.59,19337.0,190.362,190.411,189.7541,189.7933,19337.0
2023-07-24 11:10:00,193.58,194.0,193.58,193.78,18659.0,189.7835,190.1953,189.7835,189.9796,18659.0
2023-07-24 11:20:00,193.81,194.04,193.68,194.0,18487.0,190.009,190.2345,189.8816,190.1953,18487.0
2023-07-24 11:30:00,194.0,194.02,193.77,193.79,15893.0,190.1953,190.2149,189.9698,189.9894,15893.0
2023-07-24 11:40:00,193.75,194.1,193.75,194.01,16490.0,189.9502,190.2933,189.9502,190.2051,16490.0
2023-07-24 11:50:00,194.0,194.34,193.98,194.28,33935.0,190.1953,190.5286,190.1757,190.4698,33935.0
2023-07-24 12:00:00,194.28,194.34,194.0,194.09,15617.0,190.4698,190.5286,190.1953,190.2835,15617.0
2023-07-24 12:10:00,194.03,194.15,193.92,194.02,9010.0,190.2247,190.3424,190.1169,190.2149,9010.0
2023-07-24 12:20:00,194.05,194.19,193.98,194.16,9482.0,190.2443,190.3816,190.1757,190.3522,9482.0
2023-07-24 12:30:00,194.15,194.19,193.83,193.93,8507.0,190.3424,190.3816,190.0286,190.1267,8507.0
2023-07-24 12:40:00,193.93,194.02,193.84,193.91,7247.0,190.1267,190.2149,190.0384,190.1071,7247.0
2023-07-24 12:50:00,193.88,194.13,193.84,194.13,10289.0,190.0777,190.3228,190.0384,190.3228,10289.0
2023-07-24 13:00:00,194.11,194.12,193.8,193.81,6430.0,190.3031,190.313,189.9992,190.009,6430.0
2023-07-24 13:10:00,193.84,193.97,193.83,193.95,8481.0,190.0384,190.1659,190.0286,190.1463,8481.0
2023-07-24 13:20:00,193.93,194.1,193.8,194.03,13146.0,190.1267,190.2933,189.9992,190.2247,13146.0
2023-07-24 13:30:00,194.03,194.09,193.84,193.96,11301.0,190.2247,190.2835,190.0384,190.1561,11301.0
2023-07-24 13:40:00,193.93,193.99,193.62,193.73,31768.0,190.1267,190.1855,189.8228,189.9306,31768.0
2023-07-24 13:50:00,193.75,193.84,193.62,193.8,11512.0,189.9502,190.0384,189.8228,189.9992,11512.0
2023-07-24 14:00:00,193.78,193.86,193.51,193.68,18477.0,189.9796,190.058,189.7149,189.8816,18477.0
2023-07-24 14:10:00,193.63,193.76,193.61,193.7,8594.0,189.8326,189.96,189.813,189.9012,8594.0
2023-07-24 14:20:00,193.68,193.72,193.64,193.7,14483.0,189.8816,189.9208,189.8424,189.9012,14483.0
2023-07-24 14:30:00,193.65,193.67,193.5,193.56,20855.0,189.8522,189.8718,189.7051,189.7639,20855.0
2023-07-24 14:40:00,193.56,193.63,193.45,193.56,34693.0,189.7639,189.8326,189.6561,189.7639,34693.0
2023-07-24 14:50:00,193.56,193.73,193.5,193.68,12631.0,189.7639,189.9306,189.7051,189.8816,12631.0
2023-07-24 15:00:00,193.7,193.75,193.54,193.69,23054.0,189.9012,189.9502,189.7443,189.8914,23054.0
2023-07-24 15:10:00,193.66,193.8,193.58,193.79,15385.0,189.862,189.9992,189.7835,189.9894,15385.0
2023-07-24 15:20:00,193.81,193.86,193.57,193.62,30239.0,190.009,190.058,189.7737,189.8228,30239.0
2023-07-24 15:30:00,193.58,194.07,193.57,193.97,30059.0,189.7835,190.2639,189.7737,190.1659,30059.0
2023-07-24 15:40:00,193.97,193.99,193.72,193.91,59129.0,190.1659,190.1855,189.9208,190.1071,59129.0
2023-07-24 15:50:00,193.95,194.46,193.88,194.31,179944.0,190.1463,190.6463,190.0777,190.4992,179944.0
2023-07-25 09:30:00,193.58,194.25,192.61,193.01,40931.0,189.7835,190.4404,188.8326,189.2247,40931.0
2023-07-25 09:40:00,192.99,194.04,192.54,193.27,31253.0,189.2051,190.2345,188.7639,189.4796,31253.0
2023-07-25 09:50:00,193.24,193.94,192.85,193.03,33307.0,189.4502,190.1365,189.0679,189.2443,33307.0
2023-07-25 10:00:00,192.94,193.82,192.82,193.81,43646.0,189.1561,190.0188,189.0384,190.009,43646.0
2023-07-25 10:10:00,193.72,194.66,193.61,194.21,39256.0,189.9208,190.8424,189.813,190.4012,39256.0
2023-07-25 10:20:00,194.24,194.88,194.24,194.63,24863.0,190.4306,191.058,190.4306,190.8129,24863.0
2023-07-25 10:30:00,194.61,195.0,194.31,194.95,18833.0,190.7933,191.1757,190.4992,191.1267,18833.0
2023-07-25 10:40:00,194.96,195.44,194.86,195.36,28023.0,191.1365,191.6071,191.0384,191.5286,28023.0
2023-07-25 10:50:00,195.34,195.34,194.91,195.05,39841.0,191.509,191.509,191.0875,191.2247,39841.0
2023-07-25 11:00:00,195.02,195.29,194.86,195.28,17780.0,191.1953,191.46,191.0384,191.4502,17780.0
2023-07-25 11:10:00,195.27,195.32,194.98,195.23,14341.0,191.4404,191.4894,191.1561,191.4012,14341.0
2023-07-25 11:20:00,195.19,195.65,195.16,195.65,17920.0,191.362,191.8129,191.3326,191.8129,17920.0
2023-07-25 11:30:00,195.65,195.94,195.63,195.94,37815.0,191.8129,192.0973,191.7933,192.0973,37815.0
2023-07-25 11:40:00,195.94,195.95,194.99,195.14,46050.0,192.0973,192.1071,191.1659,191.3129,46050.0
2023-07-25 11:50:00,195.15,195.22,195.0,195.04,30286.0,191.3228,191.3914,191.1757,191.2149,30286.0
2023-07-25 12:00:00,195.05,195.17,194.99,195.16,23597.0,191.2247,191.3424,191.1659,191.3326,23597.0
2023-07-25 12:10:00,195.16,195.26,195.0,195.15,20334.0,191.3326,191.4306,191.1757,191.3228,20334.0
2023-07-25 12:20:00,195.16,195.26,194.98,195.03,24291.0,191.3326,191.4306,191.1561,191.2051,24291.0
2023-07-25 12:30:00,195.03,195.03,194.86,194.98,23575.0,191.2051,191.2051,191.0384,191.1561,23575.0
2023-07-25 12:40:00,194.98,195.11,194.88,194.98,51009.0,191.1561,191.2835,191.058,191.1561,51009.0
2023-07-25 12:50:00,195.0,195.23,194.99,195.23,33637.0,191.1757,191.4012,191.1659,191.4012,33637.0
2023-07-25 13:00:00,195.38,195.53,195.0,195.18,18714.0,191.5482,191.6953,191.1757,191.3522,18714.0
2023-07-25 13:10:00,195.16,195.24,195.0,195.01,17259.0,191.3326,191.411,191.1757,191.1855,17259.0
2023-07-25 13:20:00,195.05,195.21,194.96,195.16,20831.0,191.2247,191.3816,191.1365,191.3326,20831.0
2023-07-25 13:30:00,195.17,195.2,194.91,195.1,46345.0,191.3424,191.3718,191.0875,191.2737,46345.0
2023-07-25 13:40:00,195.09,195.31,194.96,194.98,79009.0,191.2639,191.4796,191.1365,191.1561,79009.0
2023-07-25 13:50:00,194.96,195.04,194.9,194.99,7775.0,191.1365,191.2149,191.0777,191.1659,7775.0
2023-07-25 14:00:00,194.93,194.93,194.79,194.8,23390.0,191.1071,191.1071,190.9698,190.9796,23390.0
2023-07-25 14:10:00,194.8,195.04,194.79,195.03,12001.0,190.9796,191.2149,190.9698,191.2051,12001.0
2023-07-25 14:20:00,195.03,195.11,194.9,195.03,9212.0,191.2051,191.2835,191.0777,191.2051,9212.0
2023-07-25 14:30:00,195.04,195.07,194.88,194.9,27642.0,191.2149,191.2443,191.058,191.0777,27642.0
2023-07-25 14:40:00,194.92,194.99,194.8,194.81,9878.0,191.0973,191.1659,190.9796,190.9894,9878.0
2023-07-25 14:50:00,194.84,194.92,194.8,194.89,33763.0,191.0188,191.0973,190.9796,191.0678,33763.0
2023-07-25 15:00:00,194.89,194.94,194.49,194.59,25667.0,191.0678,191.1169,190.6757,190.7737,25667.0
2023-07-25 15:10:00,194.62,195.03,194.62,194.89,15636.0,190.8031,191.2051,190.8031,191.0678,15636.0
2023-07-25 15:20:00,194.92,195.03,194.81,194.92,15017.0,191.0973,191.2051,190.9894,191.0973,15017.0
2023-07-25 15:30:00,194.94,195.04,194.86,195.03,43237.0,191.1169,191.2149,191.0384,191.2051,43237.0
2023-07-25 15:40:00,195.05,195.08,194.71,194.8,63992.0,191.2247,191.2541,190.8914,190.9796,63992.0
2023-07-25 15:50:00,194.78,195.12,194.75,194.79,153355.0,190.96,191.2933,190.9306,190.9698,153355.0
2023-07-26 09:30:00,194.41,196.24,194.41,195.51,61444.0,190.5973,192.3914,190.5973,191.6757,61444.0
2023-07-26 09:40:00,195.42,195.42,194.78,195.13,59340.0,191.5875,191.5875,190.96,191.3031,59340.0
2023-07-26 09:50:00,195.21,195.78,194.61,194.7,127888.0,191.3816,191.9404,190.7933,190.8816,127888.0
2023-07-26 10:00:00,194.81,195.24,194.41,194.41,63086.0,190.9894,191.411,190.5973,190.5973,63086.0
2023-07-26 10:10:00,194.4,194.59,194.08,194.31,59459.0,190.5875,190.7737,190.2737,190.4992,59459.0
2023-07-26 10:20:00,194.34,194.48,193.82,194.05,73889.0,190.5286,190.6659,190.0188,190.2443,73889.0
2023-07-26 10:30:00,194.08,194.2,193.35,193.51,46868.0,190.2737,190.3914,189.5581,189.7149,46868.0
2023-07-26 10:40:00,193.5,194.01,193.45,193.99,32356.0,189.7051,190.2051,189.6561,190.1855,32356.0
2023-07-26 10:50:00,193.96,194.17,193.66,193.88,42721.0,190.1561,190.362,189.862,190.0777,42721.0
2023-07-26 11:00:00,193.88,194.2,193.7,193.98,63315.0,190.0777,190.3914,189.9012,190.1757,63315.0
2023-07-26 11:10:00,193.92,194.11,193.86,194.03,91888.0,190.1169,190.3031,190.058,190.2247,91888.0
2023-07-26 11:20:00,194.01,194.02,193.33,193.77,59497.0,190.2051,190.2149,189.5384,189.9698,59497.0
2023-07-26 11:30:00,193.78,194.02,193.4,193.4,81161.0,189.9796,190.2149,189.6071,189.6071,81161.0
2023-07-26 11:40:00,193.38,193.5,193.0,193.3,44747.0,189.5875,189.7051,189.2149,189.509,44747.0
2023-07-26 11:50:00,193.22,193.72,193.22,193.53,146172.0,189.4306,189.9208,189.4306,189.7345,146172.0
2023-07-26 12:00:00,193.54,193.61,193.23,193.53,42603.0,189.7443,189.813,189.4404,189.7345,42603.0
2023-07-26 12:10:00,193.56,193.56,193.39,193.4,14503.0,189.7639,189.7639,189.5973,189.6071,14503.0
2023-07-26 12:20:00,193.41,193.59,193.2,193.21,102906.0,189.6169,189.7933,189.411,189.4208,102906.0
2023-07-26 12:30:00,193.25,193.3,192.68,192.75,17574.0,189.46,189.509,188.9012,188.9698,17574.0
2023-07-26 12:40:00,192.75,192.76,192.11,192.34,42285.0,188.9698,188.9796,188.3424,188.5679,42285.0
2023-07-26 12:50:00,192.34,192.35,192.02,192.21,22881.0,188.5679,188.5777,188.2541,188.4404,22881.0
2023-07-26 13:00:00,192.19,192.82,192.18,192.8,61493.0,188.4208,189.0384,188.411,189.0188,61493.0
2023-07-26 13:10:00,192.82,193.09,192.77,192.82,12412.0,189.0384,189.3032,188.9894,189.0384,12412.0
2023-07-26 13:20:00,192.89,192.94,192.54,192.54,14308.0,189.1071,189.1561,188.7639,188.7639,14308.0
2023-07-26 13:30:00,192.53,192.65,192.36,192.65,54409.0,188.7541,188.8718,188.5875,188.8718,54409.0
2023-07-26 13:40:00,192.65,193.21,192.6,193.11,24285.0,188.8718,189.4208,188.8228,189.3228,24285.0
2023-07-26 13:50:00,193.09,193.23,192.84,192.87,52590.0,189.3032,189.4404,189.0581,189.0875,52590.0
2023-07-26 14:00:00,192.84,193.53,192.73,193.52,95889.0,189.0581,189.7345,188.9502,189.7247,95889.0
2023-07-26 14:10:00,193.55,193.68,193.45,193.64,33234.0,189.7541,189.8816,189.6561,189.8424,33234.0
2023-07-26 14:20:00,193.64,193.66,193.11,193.47,39256.0,189.8424,189.862,189.3228,189.6757,39256.0
2023-07-26 14:30:00,193.45,194.04,193.44,193.85,41050.0,189.6561,190.2345,189.6463,190.0482,41050.0
2023-07-26 14:40:00,193.96,194.12,193.42,193.53,42542.0,190.1561,190.313,189.6267,189.7345,42542.0
2023-07-26 14:50:00,193.55,193.77,193.49,193.59,40119.0,189.7541,189.9698,189.6953,189.7933,40119.0
2023-07-26 15:00:00,193.61,193.82,193.06,193.1,124838.0,189.813,190.0188,189.2737,189.313,124838.0
2023-07-26 15:10:00,193.1,193.55,193.08,193.38,102867.0,189.313,189.7541,189.2933,189.5875,102867.0
2023-07-26 15:20:00,193.4,193.51,193.04,193.35,112209.0,189.6071,189.7149,189.2541,189.5581,112209.0
2023-07-26 15:30:00,193.34,193.61,193.29,193.37,88246.0,189.5482,189.813,189.4992,189.5777,88246.0
2023-07-26 15:40:00,193.4,193.67,193.3,193.54,66726.0,189.6071,189.8718,189.509,189.7443,66726.0
2023-07-26 15:50:00,193.47,193.82,193.45,193.82,182840.0,189.6757,190.0188,189.6561,190.0188,182840.0
2023-07-27 09:30:00,194.32,194.81,193.98,194.5,107894.0,190.509,190.9894,190.1757,190.6855,107894.0
2023-07-27 09:40:00,194.44,195.37,194.23,195.36,61406.0,190.6267,191.5384,190.4208,191.5286,61406.0
2023-07-27 09:50:00,195.47,195.74,194.98,195.14,43379.0,191.6365,191.9012,191.1561,191.3129,43379.0
2023-07-27 10:00:00,195.2,195.82,195.13,195.45,65350.0,191.3718,191.9796,191.3031,191.6169,65350.0
2023-07-27 10:10:00,195.5,195.67,195.26,195.6,93317.0,191.6659,191.8326,191.4306,191.7639,93317.0
2023-07-27 10:20:00,195.6,195.91,195.26,195.64,58496.0,191.7639,192.0678,191.4306,191.8031,58496.0
2023-07-27 10:30:00,195.67,195.71,195.43,195.59,40353.0,191.8326,191.8718,191.5973,191.7541,40353.0
2023-07-27 10:40:00,195.53,195.66,195.29,195.34,32716.0,191.6953,191.8227,191.46,191.509,32716.0
2023-07-27 10:50:00,195.38,195.67,195.01,195.01,58079.0,191.5482,191.8326,191.1855,191.1855,58079.0
2023-07-27 11:00:00,195.06,195.23,194.47,194.62,32837.0,191.2345,191.4012,190.6561,190.8031,32837.0
2023-07-27 11:10:00,194.68,195.01,194.51,195.01,46978.0,190.862,191.1855,190.6953,191.1855,46978.0
2023-07-27 11:20:00,195.01,195.47,194.97,195.47,59402.0,191.1855,191.6365,191.1463,191.6365,59402.0
2023-07-27 11:30:00,195.48,195.58,195.26,195.5,31188.0,191.6463,191.7443,191.4306,191.6659,31188.0
2023-07-27 11:40:00,195.45,195.56,195.21,195.43,28918.0,191.6169,191.7247,191.3816,191.5973,28918.0
2023-07-27 11:50:00,195.45,195.7,195.25,195.44,18480.0,191.6169,191.862,191.4208,191.6071,18480.0
2023-07-27 12:00:00,195.44,195.8,195.36,195.75,12435.0,191.6071,191.96,191.5286,191.911,12435.0
2023-07-27 12:10:00,195.75,195.81,195.36,195.55,33811.0,191.911,191.9698,191.5286,191.7149,33811.0
2023-07-27 12:20:00,195.58,196.45,195.56,196.42,28513.0,191.7443,192.5973,191.7247,192.5678,28513.0
2023-07-27 12:30:00,196.48,196.88,196.48,196.88,16879.0,192.6267,193.0188,192.6267,193.0188,16879.0
2023-07-27 12:40:00,196.88,197.06,196.76,196.85,19927.0,193.0188,193.1953,192.9012,192.9894,19927.0
2023-07-27 12:50:00,196.83,196.86,196.55,196.63,26287.0,192.9698,192.9992,192.6953,192.7737,26287.0
2023-07-27 13:00:00,196.67,196.78,196.29,196.6,27579.0,192.8129,192.9208,192.4404,192.7443,27579.0
2023-07-27 13:10:00,196.59,196.81,196.37,196.37,16499.0,192.7345,192.9502,192.5188,192.5188,16499.0
2023-07-27 13:20:00,196.3,196.4,195.99,196.06,15985.0,192.4502,192.5482,192.1463,192.2149,15985.0
2023-07-27 13:30:00,195.98,196.59,195.98,196.44,41018.0,192.1365,192.7345,192.1365,192.5875,41018.0
2023-07-27 13:40:00,196.46,196.85,196.46,196.73,11579.0,192.6071,192.9894,192.6071,192.8718,11579.0
2023-07-27 13:50:00,196.7,196.88,196.54,196.65,16240.0,192.8424,193.0188,192.6855,192.7933,16240.0
2023-07-27 14:00:00,196.61,196.63,196.12,196.47,24135.0,192.7541,192.7737,192.2737,192.6169,24135.0
2023-07-27 14:10:00,196.42,196.42,195.99,196.23,10457.0,192.5678,192.5678,192.1463,192.3816,10457.0
2023-07-27 14:20:00,196.23,196.36,195.82,196.13,19167.0,192.3816,192.509,191.9796,192.2835,19167.0
2023-07-27 14:30:00,196.24,196.27,195.63,195.86,32693.0,192.3914,192.4208,191.7933,192.0188,32693.0
2023-07-27 14:40:00,195.8,195.99,195.71,195.71,39698.0,191.96,192.1463,191.8718,191.8718,39698.0
2023-07-27 14:50:00,195.72,195.77,195.26,195.49,41155.0,191.8816,191.9306,191.4306,191.6561,41155.0
2023-07-27 15:00:00,195.4,195.53,194.95,195.2,27260.0,191.5678,191.6953,191.1267,191.3718,27260.0
2023-07-27 15:10:00,195.22,195.61,195.22,195.61,14380.0,191.3914,191.7737,191.3914,191.7737,14380.0
2023-07-27 15:20:00,195.62,195.62,194.95,195.12,21207.0,191.7835,191.7835,191.1267,191.2933,21207.0
2023-07-27 15:30:00,195.11,195.32,195.1,195.23,23562.0,191.2835,191.4894,191.2737,191.4012,23562.0
2023-07-27 15:40:00,195.26,195.37,194.95,195.17,83144.0,191.4306,191.5384,191.1267,191.3424,83144.0
2023-07-27 15:50:00,195.19,195.91,195.18,195.89,179854.0,191.362,192.0678,191.3522,192.0482,179854.0
2023-07-28 09:30:00,197.82,198.75,197.27,198.75,31664.0,193.9404,194.8521,193.4012,194.8521,31664.0
2023-07-28 09:40:00,198.8,199.18,198.73,199.02,31606.0,194.9012,195.2737,194.8325,195.1169,31606.0
2023-07-28 09:50:00,199.04,199.26,198.84,198.84,14715.0,195.1365,195.3521,194.9404,194.9404,14715.0
2023-07-28 10:00:00,198.78,199.41,198.73,199.41,12833.0,194.8816,195.4992,194.8325,195.4992,12833.0
2023-07-28 10:10:00,199.33,199.46,198.82,198.94,12568.0,195.4208,195.5482,194.9208,195.0384,12568.0
2023-07-28 10:20:00,198.9,199.03,198.33,198.57,20411.0,194.9992,195.1267,194.4404,194.6757,20411.0
2023-07-28 10:30:00,198.62,198.94,198.53,198.74,12168.0,194.7247,195.0384,194.6365,194.8423,12168.0
2023-07-28 10:40:00,198.7,198.9,198.61,198.86,7100.0,194.8031,194.9992,194.7149,194.96,7100.0
2023-07-28 10:50:00,198.78,198.78,198.41,198.62,9127.0,194.8816,194.8816,194.5188,194.7247,9127.0
2023-07-28 11:00:00,198.64,198.64,198.03,198.27,10930.0,194.7443,194.7443,194.1463,194.3816,10930.0
2023-07-28 11:10:00,198.25,198.68,198.19,198.44,8896.0,194.362,194.7835,194.3031,194.5482,8896.0
2023-07-28 11:20:00,198.43,198.6,198.32,198.53,26375.0,194.5384,194.7051,194.4306,194.6365,26375.0
2023-07-28 11:30:00,198.65,198.87,198.57,198.68,5608.0,194.7541,194.9698,194.6757,194.7835,5608.0
2023-07-28 11:40:00,198.73,199.09,198.73,199.08,6765.0,194.8325,195.1855,194.8325,195.1757,6765.0
2023-07-28 11:50:00,199.03,199.1,198.89,199.09,8503.0,195.1267,195.1953,194.9894,195.1855,8503.0
2023-07-28 12:00:00,199.11,199.13,198.74,198.8,6139.0,195.2051,195.2247,194.8423,194.9012,6139.0
2023-07-28 12:10:00,198.79,199.01,198.68,198.96,22652.0,194.8914,195.107,194.7835,195.058,22652.0
2023-07-28 12:20:00,198.95,199.18,198.95,199.17,5890.0,195.0482,195.2737,195.0482,195.2639,5890.0
2023-07-28 12:30:00,199.26,199.26,199.05,199.2,13584.0,195.3521,195.3521,195.1463,195.2933,13584.0
2023-07-28 12:40:00,199.16,199.34,199.05,199.16,8310.0,195.2541,195.4306,195.1463,195.2541,8310.0
2023-07-28 12:50:00,199.06,199.22,199.0,199.04,9187.0,195.1561,195.3129,195.0972,195.1365,9187.0
2023-07-28 13:00:00,199.05,199.35,198.96,199.34,22986.0,195.1463,195.4404,195.058,195.4306,22986.0
2023-07-28 13:10:00,199.33,199.52,199.2,199.3,12267.0,195.4208,195.607,195.2933,195.3914,12267.0
2023-07-28 13:20:00,199.24,199.29,198.93,199.03,14690.0,195.3325,195.3816,195.0286,195.1267,14690.0
2023-07-28 13:30:00,199.0,199.14,198.73,198.86,10903.0,195.0972,195.2345,194.8325,194.96,10903.0
2023-07-28 13:40:00,198.71,198.77,198.48,198.48,13496.0,194.8129,194.8718,194.5874,194.5874,13496.0
2023-07-28 13:50:00,198.46,198.63,198.32,198.52,12822.0,194.5678,194.7345,194.4306,194.6267,12822.0
2023-07-28 14:00:00,198.52,199.1,198.52,199.07,6781.0,194.6267,195.1953,194.6267,195.1659,6781.0
2023-07-28 14:10:00,199.12,199.37,198.99,199.23,9764.0,195.2149,195.46,195.0874,195.3227,9764.0
2023-07-28 14:20:00,199.23,199.63,199.19,199.52,10763.0,195.3227,195.7149,195.2835,195.607,10763.0
2023-07-28 14:30:00,199.52,199.52,199.06,199.09,15494.0,195.607,195.607,195.1561,195.1855,15494.0
2023-07-28 14:40:00,199.07,199.62,199.04,199.6,13197.0,195.1659,195.7051,195.1365,195.6855,13197.0
2023-07-28 14:50:00,199.64,199.89,199.62,199.76,19436.0,195.7247,195.9698,195.7051,195.8423,19436.0
2023-07-28 15:00:00,199.76,199.9,199.59,199.88,15861.0,195.8423,195.9796,195.6757,195.96,15861.0
2023-07-28 15:10:00,199.84,199.94,199.79,199.94,14916.0,195.9208,196.0188,195.8718,196.0188,14916.0
2023-07-28 15:20:00,199.91,199.93,199.59,199.59,26184.0,195.9894,196.009,195.6757,195.6757,26184.0
2023-07-28 15:30:00,199.57,199.67,199.4,199.51,26698.0,195.6561,195.7541,195.4894,195.5972,26698.0
2023-07-28 15:40:00,199.49,199.71,199.44,199.6,35142.0,195.5776,195.7933,195.5286,195.6855,35142.0
2023-07-28 15:50:00,199.56,199.98,199.56,199.68,117695.0,195.6463,196.058,195.6463,195.7639,117695.0
2023-07-31 09:30:00,199.71,200.26,199.68,199.7,95899.0,195.7933,196.3325,195.7639,195.7835,95899.0
2023-07-31 09:40:00,199.65,201.22,199.6,201.09,44275.0,195.7345,197.2737,195.6855,197.1463,44275.0
2023-07-31 09:50:00,201.18,203.41,201.0,201.62,154569.0,197.2345,199.4208,197.058,197.6659,154569.0
2023-07-31 10:00:00,201.65,201.97,201.07,201.57,43812.0,197.6953,198.009,197.1266,197.6168,43812.0
2023-07-31 10:10:00,201.64,201.96,201.45,201.45,44565.0,197.6855,197.9992,197.4992,197.4992,44565.0
2023-07-31 10:20:00,201.48,201.84,201.38,201.55,10191.0,197.5286,197.8815,197.4306,197.5972,10191.0
2023-07-31 10:30:00,201.45,201.69,200.91,201.6,23470.0,197.4992,197.7345,196.9698,197.6463,23470.0
2023-07-31 10:40:00,201.65,201.86,201.49,201.62,14919.0,197.6953,197.9012,197.5384,197.6659,14919.0
2023-07-31 10:50:00,201.57,201.6,200.81,200.85,16403.0,197.6168,197.6463,196.8717,196.911,16403.0
2023-07-31 11:00:00,200.92,201.23,200.87,201.13,12567.0,196.9796,197.2835,196.9306,197.1855,12567.0
2023-07-31 11:10:00,201.12,201.61,201.11,201.43,12877.0,197.1757,197.6561,197.1659,197.4796,12877.0
2023-07-31 11:20:00,201.39,201.39,201.01,201.16,13864.0,197.4404,197.4404,197.0678,197.2149,13864.0
2023-07-31 11:30:00,201.23,201.28,200.68,200.75,32348.0,197.2835,197.3325,196.7443,196.8129,32348.0
2023-07-31 11:40:00,200.64,201.25,200.47,201.18,9355.0,196.7051,197.3031,196.5384,197.2345,9355.0
2023-07-31 11:50:00,201.16,201.22,200.88,201.01,14201.0,197.2149,197.2737,196.9404,197.0678,14201.0
2023-07-31 12:00:00,201.03,201.24,200.91,201.24,28309.0,197.0874,197.2933,196.9698,197.2933,28309.0
2023-07-31 12:10:00,201.21,201.31,201.07,201.25,10596.0,197.2639,197.3619,197.1266,197.3031,10596.0
2023-07-31 12:20:00,201.15,201.28,201.07,201.16,7548.0,197.2051,197.3325,197.1266,197.2149,7548.0
2023-07-31 12:30:00,201.14,201.15,200.92,200.97,12507.0,197.1953,197.2051,196.9796,197.0286,12507.0
2023-07-31 12:40:00,200.98,201.33,200.97,201.28,18395.0,197.0384,197.3815,197.0286,197.3325,18395.0
2023-07-31 12:50:00,201.32,201.38,201.11,201.19,12019.0,197.3717,197.4306,197.1659,197.2443,12019.0
2023-07-31 13:00:00,201.18,201.22,201.03,201.2,11240.0,197.2345,197.2737,197.0874,197.2541,11240.0
2023-07-31 13:10:00,201.25,201.43,201.19,201.35,14098.0,197.3031,197.4796,197.2443,197.4012,14098.0
2023-07-31 13:20:00,201.42,201.62,201.27,201.34,18028.0,197.4698,197.6659,197.3227,197.3914,18028.0
2023-07-31 13:30:00,201.34,201.76,201.34,201.72,15418.0,197.3914,197.8031,197.3914,197.7639,15418.0
2023-07-31 13:40:00,201.7,201.89,201.7,201.81,46621.0,197.7443,197.9306,197.7443,197.8521,46621.0
2023-07-31 13:50:00,201.83,201.88,201.7,201.88,44461.0,197.8717,197.9208,197.7443,197.9208,44461.0
2023-07-31 14:00:00,201.86,202.03,201.77,201.8,29438.0,197.9012,198.0678,197.8129,197.8423,29438.0
2023-07-31 14:10:00,201.8,201.98,201.54,201.78,99211.0,197.8423,198.0188,197.5874,197.8227,99211.0
2023-07-31 14:20:00,201.72,201.8,201.66,201.76,37076.0,197.7639,197.8423,197.7051,197.8031,37076.0
2023-07-31 14:30:00,201.8,202.07,201.75,201.91,15417.0,197.8423,198.107,197.7933,197.9502,15417.0
2023-07-31 14:40:00,201.91,202.22,201.88,201.94,19124.0,197.9502,198.2541,197.9208,197.9796,19124.0
2023-07-31 14:50:00,201.97,202.29,201.95,202.28,22727.0,198.009,198.3227,197.9894,198.3129,22727.0
2023-07-31 15:00:00,202.28,202.28,202.0,202.11,29425.0,198.3129,198.3129,198.0384,198.1463,29425.0
2023-07-31 15:10:00,202.1,202.35,202.08,202.35,27830.0,198.1364,198.3815,198.1168,198.3815,27830.0
2023-07-31 15:20:00,202.33,202.6,202.23,202.49,35994.0,198.3619,198.6266,198.2639,198.5188,35994.0
2023-07-31 15:30:00,202.5,202.55,202.04,202.17,130704.0,198.5286,198.5776,198.0776,198.2051,130704.0
2023-07-31 15:40:00,202.17,202.54,202.17,202.31,58154.0,198.2051,198.5678,198.2051,198.3423,58154.0
2023-07-31 15:50:00,202.29,202.29,201.46,202.01,231686.0,198.3227,198.3227,197.509,198.0482,231686.0
2023-08-01 09:30:00,199.55,201.34,198.76,200.47,107668.0,195.6365,197.3914,194.862,196.5384,107668.0
2023-08-01 09:40:00,200.65,204.7,200.52,202.89,105038.0,196.7149,200.6855,196.5874,198.911,105038.0
2023-08-01 09:50:00,202.84,204.09,202.42,204.09,85669.0,198.8619,200.0874,198.4502,200.0874,85669.0
2023-08-01 10:00:00,203.87,203.88,202.51,202.57,89740.0,199.8717,199.8815,198.5384,198.5972,89740.0
2023-08-01 10:10:00,202.48,203.29,201.96,202.81,230699.0,198.509,199.3031,197.9992,198.8325,230699.0
2023-08-01 10:20:00,202.83,203.1,202.0,202.51,83797.0,198.8521,199.1168,198.0384,198.5384,83797.0
2023-08-01 10:30:00,202.51,202.9,202.28,202.58,94693.0,198.5384,198.9208,198.3129,198.607,94693.0
2023-08-01 10:40:00,202.48,202.64,202.03,202.64,64591.0,198.509,198.6659,198.0678,198.6659,64591.0
2023-08-01 10:50:00,202.78,203.09,202.37,202.46,20511.0,198.8031,199.107,198.4012,198.4894,20511.0
2023-08-01 11:00:00,202.47,203.22,202.46,202.97,33449.0,198.4992,199.2345,198.4894,198.9894,33449.0
2023-08-01 11:10:00,202.87,203.62,202.44,203.49,34037.0,198.8913,199.6266,198.4698,199.4992,34037.0
2023-08-01 11:20:00,203.47,204.18,203.3,204.04,29132.0,199.4796,200.1757,199.3129,200.0384,29132.0
2023-08-01 11:30:00,204.18,204.28,203.4,203.53,14350.0,200.1757,200.2737,199.411,199.5384,14350.0
2023-08-01 11:40:00,203.52,203.91,203.07,203.91,20358.0,199.5286,199.911,199.0874,199.911,20358.0
2023-08-01 11:50:00,203.94,204.12,203.48,203.74,27701.0,199.9404,200.1168,199.4894,199.7443,27701.0
2023-08-01 12:00:00,203.69,204.28,203.56,204.28,17556.0,199.6953,200.2737,199.5678,200.2737,17556.0
2023-08-01 12:10:00,204.31,204.92,204.28,204.92,35409.0,200.3031,200.9011,200.2737,200.9011,35409.0
2023-08-01 12:20:00,204.88,204.97,204.49,204.6,19718.0,200.8619,200.9502,200.4796,200.5874,19718.0
2023-08-01 12:30:00,204.51,204.68,204.14,204.55,18714.0,200.4992,200.6658,200.1364,200.5384,18714.0
2023-08-01 12:40:00,204.61,204.62,204.23,204.4,15031.0,200.5972,200.607,200.2247,200.3913,15031.0
2023-08-01 12:50:00,204.3,204.85,204.0,204.84,24351.0,200.2933,200.8325,199.9992,200.8227,24351.0
2023-08-01 13:00:00,204.84,205.37,204.76,205.08,53876.0,200.8227,201.3423,200.7443,201.058,53876.0
2023-08-01 13:10:00,205.12,205.23,204.94,205.14,19637.0,201.0972,201.2051,200.9208,201.1168,19637.0
2023-08-01 13:20:00,205.2,205.64,205.2,205.47,19291.0,201.1757,201.607,201.1757,201.4404,19291.0
2023-08-01 13:30:00,205.46,205.46,204.84,204.9,21697.0,201.4306,201.4306,200.8227,200.8815,21697.0
2023-08-01 13:40:00,204.89,205.51,204.86,204.96,12541.0,200.8717,201.4796,200.8423,200.9404,12541.0
2023-08-01 13:50:00,204.98,205.32,204.91,205.26,10632.0,200.96,201.2933,200.8913,201.2345,10632.0
2023-08-01 14:00:00,205.27,205.94,205.23,205.84,20045.0,201.2443,201.9011,201.2051,201.8031,20045.0
2023-08-01 14:10:00,205.85,205.87,205.45,205.45,16643.0,201.8129,201.8325,201.4207,201.4207,16643.0
2023-08-01 14:20:00,205.45,205.75,205.36,205.5,22760.0,201.4207,201.7149,201.3325,201.4698,22760.0
2023-08-01 14:30:00,205.5,205.58,205.26,205.46,13876.0,201.4698,201.5482,201.2345,201.4306,13876.0
2023-08-01 14:40:00,205.5,205.86,205.41,205.86,25029.0,201.4698,201.8227,201.3815,201.8227,25029.0
2023-08-01 14:50:00,205.86,205.87,205.45,205.71,36469.0,201.8227,201.8325,201.4207,201.6756,36469.0
2023-08-01 15:00:00,205.74,205.81,205.56,205.71,22313.0,201.7051,201.7737,201.5286,201.6756,22313.0
2023-08-01 15:10:00,205.68,205.8,205.34,205.52,25284.0,201.6462,201.7639,201.3129,201.4894,25284.0
2023-08-01 15:20:00,205.53,205.59,204.89,204.91,37107.0,201.4992,201.558,200.8717,200.8913,37107.0
2023-08-01 15:30:00,204.9,205.1,204.35,204.41,42991.0,200.8815,201.0776,200.3423,200.4011,42991.0
2023-08-01 15:40:00,204.41,204.7,204.18,204.69,55773.0,200.4011,200.6855,200.1757,200.6757,55773.0
2023-08-01 15:50:00,204.68,204.94,204.42,204.71,158209.0,200.6658,200.9208,200.4109,200.6953,158209.0
2023-08-02 09:30:00,204.0,205.45,203.55,204.82,69995.0,199.9992,201.4207,199.558,200.8031,69995.0
2023-08-02 09:40:00,204.84,206.0,204.71,205.81,53913.0,200.8227,201.96,200.6953,201.7737,53913.0
2023-08-02 09:50:00,205.72,205.82,204.75,205.14,35174.0,201.6855,201.7835,200.7345,201.1168,35174.0
2023-08-02 10:00:00,205.1,205.81,204.92,205.49,40558.0,201.0776,201.7737,200.9011,201.46,40558.0
2023-08-02 10:10:00,205.44,205.93,205.24,205.33,26735.0,201.4109,201.8913,201.2149,201.3031,26735.0
2023-08-02 10:20:00,205.34,206.19,204.85,205.97,92348.0,201.3129,202.1462,200.8325,201.9306,92348.0
2023-08-02 10:30:00,205.93,206.0,205.04,205.23,105990.0,201.8913,201.96,201.0188,201.2051,105990.0
2023-08-02 10:40:00,205.2,205.63,205.12,205.25,31812.0,201.1757,201.5972,201.0972,201.2247,31812.0
2023-08-02 10:50:00,205.3,205.81,204.86,205.27,173140.0,201.2737,201.7737,200.8423,201.2443,173140.0
2023-08-02 11:00:00,205.27,206.05,205.26,206.05,35001.0,201.2443,202.009,201.2345,202.009,35001.0
2023-08-02 11:10:00,206.02,206.11,205.6,205.7,77976.0,201.9796,202.0678,201.5678,201.6658,77976.0
2023-08-02 11:20:00,205.69,206.2,205.53,206.2,31855.0,201.656,202.156,201.4992,202.156,31855.0
2023-08-02 11:30:00,206.18,206.49,205.95,206.34,22989.0,202.1364,202.4404,201.9109,202.2933,22989.0
2023-08-02 11:40:00,206.39,206.46,205.68,206.2,24085.0,202.3423,202.4109,201.6462,202.156,24085.0
2023-08-02 11:50:00,206.22,206.53,206.11,206.36,17462.0,202.1756,202.4796,202.0678,202.3129,17462.0
2023-08-02 12:00:00,206.38,206.52,206.19,206.19,22419.0,202.3325,202.4698,202.1462,202.1462,22419.0
2023-08-02 12:10:00,206.25,206.36,205.93,206.06,21011.0,202.2051,202.3129,201.8913,202.0188,21011.0
2023-08-02 12:20:00,206.06,206.25,205.87,206.15,24663.0,202.0188,202.2051,201.8325,202.107,24663.0
2023-08-02 12:30:00,206.13,206.24,205.89,206.09,20544.0,202.0874,202.1953,201.8521,202.0482,20544.0
2023-08-02 12:40:00,206.09,206.24,205.69,205.9,101009.0,202.0482,202.1953,201.656,201.8619,101009.0
2023-08-02 12:50:00,205.92,205.96,205.5,205.61,20978.0,201.8815,201.9207,201.4698,201.5776,20978.0
2023-08-02 13:00:00,205.59,205.71,205.06,205.19,16115.0,201.558,201.6756,201.0384,201.1658,16115.0
2023-08-02 13:10:00,205.19,205.3,204.65,204.84,24724.0,201.1658,201.2737,200.6364,200.8227,24724.0
2023-08-02 13:20:00,204.83,205.04,204.59,205.04,20056.0,200.8129,201.0188,200.5776,201.0188,20056.0
2023-08-02 13:30:00,205.08,205.26,204.42,204.42,19507.0,201.058,201.2345,200.4109,200.4109,19507.0
2023-08-02 13:40:00,204.39,204.44,203.96,204.03,14827.0,200.3815,200.4306,199.96,200.0286,14827.0
2023-08-02 13:50:00,203.97,203.98,203.49,203.6,15809.0,199.9698,199.9796,199.4992,199.607,15809.0
2023-08-02 14:00:00,203.61,203.77,203.1,203.14,15898.0,199.6168,199.7737,199.1168,199.1561,15898.0
2023-08-02 14:10:00,203.14,203.33,202.93,203.33,15846.0,199.1561,199.3423,198.9502,199.3423,15846.0
2023-08-02 14:20:00,203.28,203.28,203.04,203.12,11440.0,199.2933,199.2933,199.058,199.1364,11440.0
2023-08-02 14:30:00,203.14,203.14,202.67,202.69,18761.0,199.1561,199.1561,198.6953,198.7149,18761.0
2023-08-02 14:40:00,202.67,202.85,202.46,202.84,26702.0,198.6953,198.8717,198.4894,198.8619,26702.0
2023-08-02 14:50:00,202.99,203.18,202.85,203.01,20457.0,199.009,199.1953,198.8717,199.0286,20457.0
2023-08-02 15:00:00,202.93,203.29,202.93,203.15,21426.0,198.9502,199.3031,198.9502,199.1659,21426.0
2023-08-02 15:10:00,203.11,203.35,203.06,203.34,20355.0,199.1266,199.3619,199.0776,199.3521,20355.0
2023-08-02 15:20:00,203.35,203.42,203.13,203.2,22624.0,199.3619,199.4306,199.1462,199.2149,22624.0
2023-08-02 15:30:00,203.21,203.3,202.99,203.13,27923.0,199.2247,199.3129,199.009,199.1462,27923.0
2023-08-02 15:40:00,203.18,203.54,203.09,203.32,30380.0,199.1953,199.5482,199.107,199.3325,30380.0
2023-08-02 15:50:00,203.33,203.7,203.2,203.52,155679.0,199.3423,199.7051,199.2149,199.5286,155679.0
2023-08-03 09:30:00,201.77,202.79,199.82,201.27,258271.0,197.8129,198.8129,195.9012,197.3227,258271.0
2023-08-03 09:40:00,201.19,202.19,198.91,199.37,203075.0,197.2443,198.2247,195.009,195.46,203075.0
2023-08-03 09:50:00,199.29,199.97,198.28,199.5,99668.0,195.3816,196.0482,194.3914,195.5874,99668.0
2023-08-03 10:00:00,199.57,200.36,199.39,199.71,128021.0,195.6561,196.4306,195.4796,195.7933,128021.0
2023-08-03 10:10:00,199.71,200.07,198.56,199.01,131683.0,195.7933,196.1463,194.6659,195.107,131683.0
2023-08-03 10:20:00,199.03,199.19,197.94,198.16,37360.0,195.1267,195.2835,194.058,194.2737,37360.0
2023-08-03 10:30:00,198.18,198.58,197.66,198.5,39483.0,194.2933,194.6855,193.7835,194.6071,39483.0
2023-08-03 10:40:00,198.49,198.53,197.32,197.46,28290.0,194.5972,194.6365,193.4502,193.5874,28290.0
2023-08-03 10:50:00,197.46,198.24,197.33,198.16,39779.0,193.5874,194.3521,193.46,194.2737,39779.0
2023-08-03 11:00:00,198.17,198.17,197.31,197.8,20118.0,194.2835,194.2835,193.4404,193.9208,20118.0
2023-08-03 11:10:00,197.79,198.41,197.7,198.4,23481.0,193.911,194.5188,193.8227,194.509,23481.0
2023-08-03 11:20:00,198.4,198.96,198.39,198.96,19123.0,194.509,195.058,194.4992,195.058,19123.0
2023-08-03 11:30:00,199.0,199.34,198.85,199.14,18664.0,195.0972,195.4306,194.9502,195.2345,18664.0
2023-08-03 11:40:00,199.13,199.34,198.66,198.75,24496.0,195.2247,195.4306,194.7639,194.8521,24496.0
2023-08-03 11:50:00,198.76,198.98,198.52,198.68,13828.0,194.862,195.0776,194.6267,194.7835,13828.0
2023-08-03 12:00:00,198.71,198.71,198.1,198.4,12738.0,194.8129,194.8129,194.2149,194.509,12738.0
2023-08-03 12:10:00,198.4,198.67,198.35,198.56,11671.0,194.509,194.7737,194.46,194.6659,11671.0
2023-08-03 12:20:00,198.56,198.69,198.44,198.59,7051.0,194.6659,194.7933,194.5482,194.6953,7051.0
2023-08-03 12:30:00,198.61,199.45,198.58,199.27,29410.0,194.7149,195.5384,194.6855,195.3619,29410.0
2023-08-03 12:40:00,199.22,200.03,199.17,199.94,19600.0,195.3129,196.107,195.2639,196.0188,19600.0
2023-08-03 12:50:00,199.92,200.46,199.76,200.29,66427.0,195.9992,196.5286,195.8423,196.3619,66427.0
2023-08-03 13:00:00,200.26,200.44,199.94,200.42,7834.0,196.3325,196.509,196.0188,196.4894,7834.0
2023-08-03 13:10:00,200.47,200.82,200.39,200.81,22023.0,196.5384,196.8816,196.46,196.8717,22023.0
2023-08-03 13:20:00,200.83,201.52,200.82,201.38,40687.0,196.8914,197.5678,196.8816,197.4306,40687.0
2023-08-03 13:30:00,201.4,201.45,200.45,200.54,31644.0,197.4502,197.4992,196.5188,196.607,31644.0
2023-08-03 13:40:00,200.46,200.57,200.2,200.4,16871.0,196.5286,196.6365,196.2737,196.4698,16871.0
2023-08-03 13:50:00,200.44,200.44,200.0,200.08,11602.0,196.509,196.509,196.0776,196.1561,11602.0
2023-08-03 14:00:00,200.17,200.48,200.1,200.48,6497.0,196.2443,196.5482,196.1757,196.5482,6497.0
2023-08-03 14:10:00,200.47,200.59,200.15,200.21,11710.0,196.5384,196.6561,196.2247,196.2835,11710.0
2023-08-03 14:20:00,200.17,200.4,199.91,199.94,7874.0,196.2443,196.4698,195.9894,196.0188,7874.0
2023-08-03 14:30:00,199.97,200.22,199.79,199.97,78254.0,196.0482,196.2933,195.8718,196.0482,78254.0
2023-08-03 14:40:00,199.97,200.23,199.96,200.15,66969.0,196.0482,196.3031,196.0384,196.2247,66969.0
2023-08-03 14:50:00,200.15,200.43,199.91,199.97,22548.0,196.2247,196.4992,195.9894,196.0482,22548.0
2023-08-03 15:00:00,200.02,200.02,199.38,199.47,19739.0,196.0972,196.0972,195.4698,195.558,19739.0
2023-08-03 15:10:00,199.43,199.8,199.25,199.77,28016.0,195.5188,195.8816,195.3423,195.8521,28016.0
2023-08-03 15:20:00,199.78,200.48,199.77,200.43,28083.0,195.8619,196.5482,195.8521,196.4992,28083.0
2023-08-03 15:30:00,200.48,200.89,200.45,200.78,37742.0,196.5482,196.9502,196.5188,196.8423,37742.0
2023-08-03 15:40:00,200.73,201.03,200.61,200.65,143645.0,196.7933,197.0874,196.6757,196.7149,143645.0
2023-08-03 15:50:00,200.7,201.33,200.58,200.88,217668.0,196.7639,197.3815,196.6463,196.9404,217668.0
2023-08-04 09:30:00,202.0,202.15,199.41,200.44,102197.0,198.0384,198.1855,195.4992,196.509,102197.0
2023-08-04 09:40:00,200.49,202.7,200.49,202.57,26678.0,196.558,198.7247,196.558,198.5972,26678.0
2023-08-04 09:50:00,202.37,202.48,201.05,201.83,29581.0,198.4012,198.509,197.107,197.8717,29581.0
2023-08-04 10:00:00,201.98,202.39,201.98,202.13,79169.0,198.0188,198.4208,198.0188,198.1659,79169.0
2023-08-04 10:10:00,202.15,202.65,201.94,202.59,23439.0,198.1855,198.6757,197.9796,198.6168,23439.0
2023-08-04 10:20:00,202.62,203.2,202.45,203.15,13754.0,198.6462,199.2149,198.4796,199.1659,13754.0
2023-08-04 10:30:00,203.26,203.46,202.92,203.3,12223.0,199.2737,199.4698,198.9404,199.3129,12223.0
2023-08-04 10:40:00,203.36,204.06,203.2,204.06,34148.0,199.3717,200.058,199.2149,200.058,34148.0
2023-08-04 10:50:00,204.06,204.27,203.74,203.98,46238.0,200.058,200.2639,199.7443,199.9796,46238.0
2023-08-04 11:00:00,203.98,203.98,203.16,203.47,44952.0,199.9796,199.9796,199.1757,199.4796,44952.0
2023-08-04 11:10:00,203.56,203.89,203.45,203.48,17201.0,199.5678,199.8913,199.46,199.4894,17201.0
2023-08-04 11:20:00,203.54,204.22,203.37,204.12,16764.0,199.5482,200.2149,199.3815,200.1168,16764.0
2023-08-04 11:30:00,204.12,204.32,203.93,204.06,18607.0,200.1168,200.3129,199.9306,200.058,18607.0
2023-08-04 11:40:00,204.01,204.5,203.97,204.3,12191.0,200.009,200.4894,199.9698,200.2933,12191.0
2023-08-04 11:50:00,204.36,204.52,204.26,204.32,19106.0,200.3521,200.509,200.2541,200.3129,19106.0
2023-08-04 12:00:00,204.25,204.4,204.0,204.03,109577.0,200.2443,200.3913,199.9992,200.0286,109577.0
2023-08-04 12:10:00,204.0,204.62,204.0,204.4,19569.0,199.9992,200.607,199.9992,200.3913,19569.0
2023-08-04 12:20:00,204.45,204.93,204.23,204.93,22459.0,200.4404,200.9109,200.2247,200.9109,22459.0
2023-08-04 12:30:00,204.92,204.97,204.77,204.88,12275.0,200.9011,200.9502,200.7541,200.8619,12275.0
2023-08-04 12:40:00,204.9,205.25,204.84,205.18,17748.0,200.8815,201.2247,200.8227,201.156,17748.0
2023-08-04 12:50:00,205.26,205.68,205.18,205.21,15832.0,201.2345,201.6462,201.156,201.1855,15832.0
2023-08-04 13:00:00,205.26,205.38,204.54,204.64,13980.0,201.2345,201.3521,200.5286,200.6266,13980.0
2023-08-04 13:10:00,204.69,205.02,204.65,204.95,21738.0,200.6757,200.9992,200.6364,200.9306,21738.0
2023-08-04 13:20:00,205.06,205.47,204.72,204.85,44592.0,201.0384,201.4404,200.7051,200.8325,44592.0
2023-08-04 13:30:00,204.81,205.14,204.79,204.97,10138.0,200.7933,201.1168,200.7737,200.9502,10138.0
2023-08-04 13:40:00,204.95,204.95,204.66,204.76,10525.0,200.9306,200.9306,200.6462,200.7443,10525.0
2023-08-04 13:50:00,204.81,204.81,204.24,204.38,13748.0,200.7933,200.7933,200.2345,200.3717,13748.0
2023-08-04 14:00:00,204.33,204.37,203.66,203.88,24815.0,200.3227,200.3619,199.6659,199.8815,24815.0
2023-08-04 14:10:00,203.77,204.0,203.39,203.7,37001.0,199.7737,199.9992,199.4011,199.7051,37001.0
2023-08-04 14:20:00,203.77,203.88,203.2,203.45,73256.0,199.7737,199.8815,199.2149,199.46,73256.0
2023-08-04 14:30:00,203.45,203.78,203.1,203.15,79245.0,199.46,199.7835,199.1168,199.1659,79245.0
2023-08-04 14:40:00,203.15,203.43,203.1,203.28,74164.0,199.1659,199.4404,199.1168,199.2933,74164.0
2023-08-04 14:50:00,203.32,203.69,202.98,203.0,41056.0,199.3325,199.6953,198.9992,199.0188,41056.0
2023-08-04 15:00:00,203.0,203.26,202.96,203.04,17479.0,199.0188,199.2737,198.9796,199.058,17479.0
2023-08-04 15:10:00,203.03,203.52,202.91,203.3,54559.0,199.0482,199.5286,198.9306,199.3129,54559.0
2023-08-04 15:20:00,203.25,203.4,203.01,203.2,18391.0,199.2639,199.411,199.0286,199.2149,18391.0
2023-08-04 15:30:00,203.21,203.49,202.9,202.9,44171.0,199.2247,199.4992,198.9208,198.9208,44171.0
2023-08-04 15:40:00,202.94,203.0,202.66,202.66,55533.0,198.96,199.0188,198.6855,198.6855,55533.0
2023-08-04 15:50:00,202.71,203.1,202.55,202.94,146314.0,198.7345,199.1168,198.5776,198.96,146314.0
2023-08-07 09:30:00,204.65,205.22,203.59,205.0,68911.0,200.6364,201.1953,199.5972,200.9796,68911.0
2023-08-07 09:40:00,205.05,205.25,203.68,204.25,25113.0,201.0286,201.2247,199.6855,200.2443,25113.0
2023-08-07 09:50:00,204.17,204.55,203.73,204.5,18317.0,200.1659,200.5384,199.7345,200.4894,18317.0
2023-08-07 10:00:00,204.19,204.82,203.66,204.72,32857.0,200.1855,200.8031,199.6659,200.7051,32857.0
2023-08-07 10:10:00,204.65,204.85,204.36,204.74,12156.0,200.6364,200.8325,200.3521,200.7247,12156.0
2023-08-07 10:20:00,204.8,205.35,204.69,205.23,22668.0,200.7835,201.3227,200.6757,201.2051,22668.0
2023-08-07 10:30:00,205.28,205.61,205.18,205.29,17710.0,201.2541,201.5776,201.156,201.2639,17710.0
2023-08-07 10:40:00,205.39,205.56,205.1,205.32,9728.0,201.3619,201.5286,201.0776,201.2933,9728.0
2023-08-07 10:50:00,205.28,205.28,204.67,205.06,11364.0,201.2541,201.2541,200.656,201.0384,11364.0
2023-08-07 11:00:00,204.94,205.14,204.62,204.71,13074.0,200.9208,201.1168,200.607,200.6953,13074.0
2023-08-07 11:10:00,204.72,204.82,204.41,204.44,15117.0,200.7051,200.8031,200.4011,200.4306,15117.0
2023-08-07 11:20:00,204.47,204.88,204.41,204.84,15077.0,200.46,200.8619,200.4011,200.8227,15077.0
2023-08-07 11:30:00,204.84,205.21,204.83,205.14,16346.0,200.8227,201.1855,200.8129,201.1168,16346.0
2023-08-07 11:40:00,205.14,205.3,204.91,204.98,6800.0,201.1168,201.2737,200.8913,200.96,6800.0
2023-08-07 11:50:00,204.96,205.5,204.95,205.41,13822.0,200.9404,201.4698,200.9306,201.3815,13822.0
2023-08-07 12:00:00,205.47,205.47,205.17,205.41,9539.0,201.4404,201.4404,201.1462,201.3815,9539.0
2023-08-07 12:10:00,205.38,205.44,205.14,205.41,9031.0,201.3521,201.4109,201.1168,201.3815,9031.0
2023-08-07 12:20:00,205.46,205.47,205.19,205.35,7500.0,201.4306,201.4404,201.1658,201.3227,7500.0
2023-08-07 12:30:00,205.38,205.42,204.99,205.01,28813.0,201.3521,201.3913,200.9698,200.9894,28813.0
2023-08-07 12:40:00,205.1,205.24,204.86,205.17,7873.0,201.0776,201.2149,200.8423,201.1462,7873.0
2023-08-07 12:50:00,205.15,205.24,205.0,205.09,10334.0,201.1266,201.2149,200.9796,201.0678,10334.0
2023-08-07 13:00:00,205.13,205.25,204.78,204.87,12107.0,201.107,201.2247,200.7639,200.8521,12107.0
2023-08-07 13:10:00,204.83,205.11,204.76,205.11,10565.0,200.8129,201.0874,200.7443,201.0874,10565.0
2023-08-07 13:20:00,205.08,205.1,204.79,204.81,9974.0,201.058,201.0776,200.7737,200.7933,9974.0
2023-08-07 13:30:00,204.8,204.95,204.77,204.9,9495.0,200.7835,200.9306,200.7541,200.8815,9495.0
2023-08-07 13:40:00,204.94,205.15,204.77,205.0,12512.0,200.9208,201.1266,200.7541,200.9796,12512.0
2023-08-07 13:50:00,204.97,205.0,204.83,204.92,9303.0,200.9502,200.9796,200.8129,200.9011,9303.0
2023-08-07 14:00:00,204.9,205.26,204.84,205.19,15768.0,200.8815,201.2345,200.8227,201.1658,15768.0
2023-08-07 14:10:00,205.16,205.17,204.99,205.17,12830.0,201.1364,201.1462,200.9698,201.1462,12830.0
2023-08-07 14:20:00,205.16,205.27,204.77,204.78,14069.0,201.1364,201.2443,200.7541,200.7639,14069.0
2023-08-07 14:30:00,204.8,205.06,204.75,204.88,13203.0,200.7835,201.0384,200.7345,200.8619,13203.0
2023-08-07 14:40:00,204.94,205.0,204.8,204.91,14778.0,200.9208,200.9796,200.7835,200.8913,14778.0
2023-08-07 14:50:00,204.9,205.05,204.79,204.9,14207.0,200.8815,201.0286,200.7737,200.8815,14207.0
2023-08-07 15:00:00,204.9,205.22,204.9,205.12,21868.0,200.8815,201.1953,200.8815,201.0972,21868.0
2023-08-07 15:10:00,205.1,205.1,204.82,204.82,17663.0,201.0776,201.0776,200.8031,200.8031,17663.0
2023-08-07 15:20:00,204.84,205.01,204.84,204.89,15037.0,200.8227,200.9894,200.8227,200.8717,15037.0
2023-08-07 15:30:00,204.88,204.98,204.8,204.9,22310.0,200.8619,200.96,200.7835,200.8815,22310.0
2023-08-07 15:40:00,204.94,205.04,204.73,204.88,29329.0,200.9208,201.0188,200.7149,200.8619,29329.0
2023-08-07 15:50:00,204.88,205.12,204.57,204.71,127602.0,200.8619,201.0972,200.558,200.6953,127602.0
2023-08-08 09:30:00,203.08,203.89,202.95,203.83,82366.0,199.0972,199.8913,198.9698,199.8325,82366.0
2023-08-08 09:40:00,203.81,204.76,203.81,204.75,46489.0,199.8129,200.7443,199.8129,200.7345,46489.0
2023-08-08 09:50:00,204.71,204.75,203.62,204.06,40435.0,200.6953,200.7345,199.6266,200.058,40435.0
2023-08-08 10:00:00,203.98,204.32,203.44,203.97,24879.0,199.9796,200.3129,199.4502,199.9698,24879.0
2023-08-08 10:10:00,203.94,204.07,203.37,203.54,217603.0,199.9404,200.0678,199.3815,199.5482,217603.0
2023-08-08 10:20:00,203.41,203.85,203.24,203.73,39987.0,199.4208,199.8521,199.2541,199.7345,39987.0
2023-08-08 10:30:00,203.76,204.0,203.72,203.84,80878.0,199.7639,199.9992,199.7247,199.8423,80878.0
2023-08-08 10:40:00,203.95,204.83,203.83,204.68,57308.0,199.9502,200.8129,199.8325,200.6658,57308.0
2023-08-08 10:50:00,204.69,204.9,204.32,204.59,16501.0,200.6757,200.8815,200.3129,200.5776,16501.0
2023-08-08 11:00:00,204.65,204.66,203.96,204.01,63340.0,200.6364,200.6462,199.96,200.009,63340.0
2023-08-08 11:10:00,203.98,204.47,203.97,204.47,14386.0,199.9796,200.46,199.9698,200.46,14386.0
2023-08-08 11:20:00,204.39,204.71,204.39,204.68,31121.0,200.3815,200.6953,200.3815,200.6658,31121.0
2023-08-08 11:30:00,204.67,204.92,204.52,204.92,21657.0,200.656,200.9011,200.509,200.9011,21657.0
2023-08-08 11:40:00,204.9,205.31,204.62,205.15,14858.0,200.8815,201.2835,200.607,201.1266,14858.0
2023-08-08 11:50:00,205.08,205.08,204.4,204.42,21775.0,201.058,201.058,200.3913,200.4109,21775.0
2023-08-08 12:00:00,204.38,204.6,204.27,204.34,37988.0,200.3717,200.5874,200.2639,200.3325,37988.0
2023-08-08 12:10:00,204.25,204.55,204.19,204.45,24051.0,200.2443,200.5384,200.1855,200.4404,24051.0
2023-08-08 12:20:00,204.48,204.61,204.14,204.51,34564.0,200.4698,200.5972,200.1364,200.4992,34564.0
2023-08-08 12:30:00,204.55,204.72,204.06,204.28,69392.0,200.5384,200.7051,200.058,200.2737,69392.0
2023-08-08 12:40:00,204.28,204.61,204.25,204.47,25417.0,200.2737,200.5972,200.2443,200.46,25417.0
2023-08-08 12:50:00,204.42,205.15,204.32,205.0,26955.0,200.4109,201.1266,200.3129,200.9796,26955.0
2023-08-08 13:00:00,205.06,205.25,204.99,205.16,19324.0,201.0384,201.2247,200.9698,201.1364,19324.0
2023-08-08 13:10:00,205.17,205.57,204.91,205.16,36190.0,201.1462,201.5384,200.8913,201.1364,36190.0
2023-08-08 13:20:00,205.15,205.17,204.81,204.97,8875.0,201.1266,201.1462,200.7933,200.9502,8875.0
2023-08-08 13:30:00,205.02,205.07,204.57,204.73,9314.0,200.9992,201.0482,200.558,200.7149,9314.0
2023-08-08 13:40:00,204.73,204.88,204.61,204.83,13154.0,200.7149,200.8619,200.5972,200.8129,13154.0
2023-08-08 13:50:00,204.84,205.24,204.78,205.06,30576.0,200.8227,201.2149,200.7639,201.0384,30576.0
2023-08-08 14:00:00,205.05,205.24,205.0,205.09,8137.0,201.0286,201.2149,200.9796,201.0678,8137.0
2023-08-08 14:10:00,205.12,205.55,205.09,205.52,17300.0,201.0972,201.5188,201.0678,201.4894,17300.0
2023-08-08 14:20:00,205.55,205.77,205.37,205.69,12574.0,201.5188,201.7345,201.3423,201.656,12574.0
2023-08-08 14:30:00,205.73,205.88,205.69,205.82,13869.0,201.6953,201.8423,201.656,201.7835,13869.0
2023-08-08 14:40:00,205.86,205.9,205.65,205.84,26486.0,201.8227,201.8619,201.6168,201.8031,26486.0
2023-08-08 14:50:00,205.86,206.6,205.81,206.34,51290.0,201.8227,202.5482,201.7737,202.2933,51290.0
2023-08-08 15:00:00,206.28,206.44,206.03,206.19,27602.0,202.2345,202.3913,201.9894,202.1462,27602.0
2023-08-08 15:10:00,206.21,206.43,206.18,206.23,16379.0,202.1658,202.3815,202.1364,202.1855,16379.0
2023-08-08 15:20:00,206.27,206.72,206.17,206.72,34288.0,202.2247,202.6658,202.1266,202.6658,34288.0
2023-08-08 15:30:00,206.69,206.84,206.6,206.82,37590.0,202.6364,202.7835,202.5482,202.7639,37590.0
2023-08-08 15:40:00,206.84,207.2,206.82,206.87,49482.0,202.7835,203.1364,202.7639,202.8129,49482.0
2023-08-08 15:50:00,206.93,207.02,206.27,206.48,177950.0,202.8717,202.96,202.2247,202.4305,177950.0
2023-08-09 09:30:00,206.78,207.97,206.47,207.82,37458.0,202.7247,203.8913,202.4207,203.7443,37458.0
2023-08-09 09:40:00,207.79,208.28,207.61,208.24,16597.0,203.7149,204.1952,203.5384,204.156,16597.0
2023-08-09 09:50:00,208.28,208.81,207.95,208.76,56000.0,204.1952,204.7149,203.8717,204.6658,56000.0
2023-08-09 10:00:00,208.81,209.0,207.73,207.86,30780.0,204.7149,204.9011,203.656,203.7835,30780.0
2023-08-09 10:10:00,207.84,207.91,207.13,207.55,28589.0,203.7639,203.8325,203.0678,203.4796,28589.0
2023-08-09 10:20:00,207.57,207.78,207.1,207.74,17188.0,203.4992,203.7051,203.0384,203.6658,17188.0
2023-08-09 10:30:00,207.78,208.0,207.63,208.0,18874.0,203.7051,203.9207,203.558,203.9207,18874.0
2023-08-09 10:40:00,208.02,208.35,207.79,208.02,33243.0,203.9403,204.2639,203.7149,203.9403,33243.0
2023-08-09 10:50:00,207.95,207.95,207.35,207.35,16176.0,203.8717,203.8717,203.2835,203.2835,16176.0
2023-08-09 11:00:00,207.23,207.38,206.98,207.0,26887.0,203.1658,203.3129,202.9207,202.9404,26887.0
2023-08-09 11:10:00,207.03,207.13,206.3,206.41,32588.0,202.9698,203.0678,202.2541,202.3619,32588.0
2023-08-09 11:20:00,206.32,206.42,205.92,206.04,24135.0,202.2737,202.3717,201.8815,201.9992,24135.0
2023-08-09 11:30:00,206.03,206.24,205.75,206.03,30235.0,201.9894,202.1953,201.7149,201.9894,30235.0
2023-08-09 11:40:00,206.0,206.0,205.28,205.29,21616.0,201.96,201.96,201.2541,201.2639,21616.0
2023-08-09 11:50:00,205.29,205.46,204.97,205.46,20742.0,201.2639,201.4306,200.9502,201.4306,20742.0
2023-08-09 12:00:00,205.37,206.29,205.37,206.11,102284.0,201.3423,202.2443,201.3423,202.0678,102284.0
2023-08-09 12:10:00,206.11,206.11,205.32,205.52,16851.0,202.0678,202.0678,201.2933,201.4894,16851.0
2023-08-09 12:20:00,205.56,205.57,205.22,205.37,8900.0,201.5286,201.5384,201.1953,201.3423,8900.0
2023-08-09 12:30:00,205.29,205.68,205.29,205.47,9583.0,201.2639,201.6462,201.2639,201.4404,9583.0
2023-08-09 12:40:00,205.53,206.01,205.48,206.01,16104.0,201.4992,201.9698,201.4502,201.9698,16104.0
2023-08-09 12:50:00,206.04,206.11,205.67,205.69,13892.0,201.9992,202.0678,201.6364,201.656,13892.0
2023-08-09 13:00:00,205.6,206.08,205.6,205.96,11863.0,201.5678,202.0384,201.5678,201.9207,11863.0
2023-08-09 13:10:00,205.92,205.99,205.84,205.94,17209.0,201.8815,201.9502,201.8031,201.9011,17209.0
2023-08-09 13:20:00,205.95,206.1,205.88,206.0,28347.0,201.9109,202.058,201.8423,201.96,28347.0
2023-08-09 13:30:00,206.06,206.25,205.97,206.25,18926.0,202.0188,202.2051,201.9306,202.2051,18926.0
2023-08-09 13:40:00,206.26,206.53,206.26,206.28,16008.0,202.2149,202.4796,202.2149,202.2345,16008.0
2023-08-09 13:50:00,206.24,206.39,205.94,205.97,11620.0,202.1953,202.3423,201.9011,201.9306,11620.0
2023-08-09 14:00:00,205.91,206.12,205.83,206.06,14448.0,201.8717,202.0776,201.7933,202.0188,14448.0
2023-08-09 14:10:00,206.03,206.31,205.97,206.23,20273.0,201.9894,202.2639,201.9306,202.1855,20273.0
2023-08-09 14:20:00,206.18,206.35,206.12,206.26,10176.0,202.1364,202.3031,202.0776,202.2149,10176.0
2023-08-09 14:30:00,206.26,206.62,206.2,206.62,20239.0,202.2149,202.5678,202.156,202.5678,20239.0
2023-08-09 14:40:00,206.58,206.75,206.48,206.71,18724.0,202.5286,202.6953,202.4305,202.656,18724.0
2023-08-09 14:50:00,206.69,206.83,206.5,206.64,20638.0,202.6364,202.7737,202.4502,202.5874,20638.0
2023-08-09 15:00:00,206.61,206.87,206.57,206.62,11195.0,202.558,202.8129,202.5188,202.5678,11195.0
2023-08-09 15:10:00,206.57,206.94,206.47,206.59,17786.0,202.5188,202.8815,202.4207,202.5384,17786.0
2023-08-09 15:20:00,206.61,207.06,206.55,206.93,30804.0,202.558,202.9992,202.4992,202.8717,30804.0
2023-08-09 15:30:00,206.92,207.18,206.69,206.69,23958.0,202.8619,203.1168,202.6364,202.6364,23958.0
2023-08-09 15:40:00,206.71,206.88,206.15,206.2,26223.0,202.656,202.8227,202.107,202.156,26223.0
2023-08-09 15:50:00,206.15,206.35,205.87,206.18,171250.0,202.107,202.3031,201.8325,202.1364,171250.0
2023-08-10 09:30:00,208.39,210.46,208.33,210.33,74146.0,204.3031,206.3325,204.2443,206.205,74146.0
2023-08-10 09:40:00,210.34,210.34,209.04,209.26,63698.0,206.2148,206.2148,204.9403,205.156,63698.0
2023-08-10 09:50:00,209.25,210.16,208.79,210.03,18987.0,205.1462,206.0384,204.6952,205.9109,18987.0
2023-08-10 10:00:00,210.08,210.62,209.89,210.52,41282.0,205.9599,206.4894,205.7737,206.3913,41282.0
2023-08-10 10:10:00,210.51,210.98,210.49,210.98,48613.0,206.3815,206.8423,206.3619,206.8423,48613.0
2023-08-10 10:20:00,210.98,210.98,210.18,210.39,60646.0,206.8423,206.8423,206.058,206.2639,60646.0
2023-08-10 10:30:00,210.32,210.91,210.32,210.77,36242.0,206.1952,206.7737,206.1952,206.6364,36242.0
2023-08-10 10:40:00,210.77,210.84,209.74,210.05,29472.0,206.6364,206.705,205.6266,205.9305,29472.0
2023-08-10 10:50:00,209.99,210.17,209.8,210.14,28687.0,205.8717,206.0482,205.6854,206.0188,28687.0
2023-08-10 11:00:00,210.15,210.2,209.58,210.18,33230.0,206.0286,206.0776,205.4698,206.058,33230.0
2023-08-10 11:10:00,210.18,210.18,209.73,209.94,31216.0,206.058,206.058,205.6168,205.8227,31216.0
2023-08-10 11:20:00,210.0,210.0,209.68,209.9,31079.0,205.8815,205.8815,205.5678,205.7835,31079.0
2023-08-10 11:30:00,209.87,210.19,209.78,210.15,27636.0,205.7541,206.0678,205.6658,206.0286,27636.0
2023-08-10 11:40:00,210.16,210.19,209.03,209.23,22858.0,206.0384,206.0678,204.9305,205.1266,22858.0
2023-08-10 11:50:00,209.22,209.36,208.66,209.33,37158.0,205.1168,205.2541,204.5678,205.2247,37158.0
2023-08-10 12:00:00,209.33,209.62,209.23,209.61,27872.0,205.2247,205.509,205.1266,205.4992,27872.0
2023-08-10 12:10:00,209.59,209.6,209.23,209.31,31817.0,205.4796,205.4894,205.1266,205.205,31817.0
2023-08-10 12:20:00,209.29,209.53,209.03,209.4,24137.0,205.1854,205.4207,204.9305,205.2933,24137.0
2023-08-10 12:30:00,209.29,209.49,208.89,209.49,14301.0,205.1854,205.3815,204.7933,205.3815,14301.0
2023-08-10 12:40:00,209.46,209.62,209.29,209.48,11652.0,205.3521,205.509,205.1854,205.3717,11652.0
2023-08-10 12:50:00,209.48,209.5,208.91,208.97,96036.0,205.3717,205.3913,204.8129,204.8717,96036.0
2023-08-10 13:00:00,208.93,209.34,208.8,209.3,29045.0,204.8325,205.2345,204.705,205.1952,29045.0
2023-08-10 13:10:00,209.26,209.59,209.06,209.49,41393.0,205.156,205.4796,204.9599,205.3815,41393.0
2023-08-10 13:20:00,209.49,209.64,209.13,209.55,29773.0,205.3815,205.5286,205.0286,205.4403,29773.0
2023-08-10 13:30:00,209.52,209.58,209.36,209.41,38907.0,205.4109,205.4698,205.2541,205.3031,38907.0
2023-08-10 13:40:00,209.41,209.73,209.06,209.45,58716.0,205.3031,205.6168,204.9599,205.3423,58716.0
2023-08-10 13:50:00,209.45,209.45,208.48,208.72,35265.0,205.3423,205.3423,204.3913,204.6266,35265.0
2023-08-10 14:00:00,208.73,209.06,208.64,209.0,12866.0,204.6364,204.9599,204.5482,204.9011,12866.0
2023-08-10 14:10:00,209.06,209.4,209.0,209.08,19644.0,204.9599,205.2933,204.9011,204.9796,19644.0
2023-08-10 14:20:00,209.14,209.3,209.06,209.28,12891.0,205.0384,205.1952,204.9599,205.1756,12891.0
2023-08-10 14:30:00,209.28,209.39,209.14,209.31,93247.0,205.1756,205.2835,205.0384,205.205,93247.0
2023-08-10 14:40:00,209.34,209.47,209.14,209.34,17887.0,205.2345,205.3619,205.0384,205.2345,17887.0
2023-08-10 14:50:00,209.31,209.67,209.28,209.67,14390.0,205.205,205.558,205.1756,205.558,14390.0
2023-08-10 15:00:00,209.67,209.67,209.16,209.16,523665.0,205.558,205.558,205.058,205.058,523665.0
2023-08-10 15:10:00,209.18,209.42,209.03,209.03,39101.0,205.0776,205.3129,204.9305,204.9305,39101.0
2023-08-10 15:20:00,208.98,209.01,208.01,208.27,55796.0,204.8815,204.9109,203.9305,204.1854,55796.0
2023-08-10 15:30:00,208.26,208.35,208.0,208.25,34778.0,204.1756,204.2639,203.9207,204.1658,34778.0
2023-08-10 15:40:00,208.22,208.28,207.6,208.08,92972.0,204.1364,204.1952,203.5286,203.9992,92972.0
2023-08-10 15:50:00,208.07,208.53,207.82,208.41,234053.0,203.9894,204.4403,203.7443,204.3227,234053.0
2023-08-11 09:30:00,207.01,207.77,206.99,207.67,52116.0,202.9502,203.6952,202.9305,203.5972,52116.0
2023-08-11 09:40:00,207.59,207.67,206.63,207.15,25739.0,203.5188,203.5972,202.5776,203.0874,25739.0
2023-08-11 09:50:00,207.28,207.93,207.16,207.72,27212.0,203.2149,203.8521,203.0972,203.6462,27212.0
2023-08-11 10:00:00,207.8,208.55,207.79,208.44,32388.0,203.7247,204.46,203.7149,204.3521,32388.0
2023-08-11 10:10:00,208.41,209.18,208.36,208.97,34972.0,204.3227,205.0776,204.2737,204.8717,34972.0
2023-08-11 10:20:00,209.0,209.04,208.65,208.75,20197.0,204.9011,204.9403,204.558,204.656,20197.0
2023-08-11 10:30:00,208.75,209.07,208.49,209.07,15300.0,204.656,204.9698,204.4011,204.9698,15300.0
2023-08-11 10:40:00,209.18,209.32,208.6,208.64,28398.0,205.0776,205.2149,204.509,204.5482,28398.0
2023-08-11 10:50:00,208.65,208.85,208.47,208.65,31372.0,204.558,204.7541,204.3815,204.558,31372.0
2023-08-11 11:00:00,208.7,208.71,208.35,208.36,13632.0,204.607,204.6168,204.2639,204.2737,13632.0
2023-08-11 11:10:00,208.51,208.81,208.18,208.4,49963.0,204.4207,204.7149,204.0972,204.3129,49963.0
2023-08-11 11:20:00,208.38,208.58,208.31,208.5,9309.0,204.2933,204.4894,204.2247,204.4109,9309.0
2023-08-11 11:30:00,208.55,208.55,208.03,208.07,32450.0,204.46,204.46,203.9501,203.9894,32450.0
2023-08-11 11:40:00,208.0,208.14,207.53,207.6,26246.0,203.9207,204.058,203.46,203.5286,26246.0
2023-08-11 11:50:00,207.59,207.83,207.47,207.79,18587.0,203.5188,203.7541,203.4011,203.7149,18587.0
2023-08-11 12:00:00,207.83,207.96,207.52,207.52,6688.0,203.7541,203.8815,203.4502,203.4502,6688.0
2023-08-11 12:10:00,207.49,207.71,207.44,207.45,10169.0,203.4207,203.6364,203.3717,203.3815,10169.0
2023-08-11 12:20:00,207.35,207.53,207.16,207.35,10920.0,203.2835,203.46,203.0972,203.2835,10920.0
2023-08-11 12:30:00,207.39,207.49,207.22,207.41,9788.0,203.3227,203.4207,203.156,203.3423,9788.0
2023-08-11 12:40:00,207.3,207.5,207.28,207.42,9336.0,203.2345,203.4305,203.2149,203.3521,9336.0
2023-08-11 12:50:00,207.4,207.81,207.3,207.81,17293.0,203.3325,203.7345,203.2345,203.7345,17293.0
2023-08-11 13:00:00,207.86,207.96,207.65,207.74,14495.0,203.7835,203.8815,203.5776,203.6658,14495.0
2023-08-11 13:10:00,207.71,207.85,207.65,207.75,8679.0,203.6364,203.7737,203.5776,203.6756,8679.0
2023-08-11 13:20:00,207.78,207.92,207.78,207.81,11699.0,203.7051,203.8423,203.7051,203.7345,11699.0
2023-08-11 13:30:00,207.79,208.08,207.76,208.08,10101.0,203.7149,203.9992,203.6854,203.9992,10101.0
2023-08-11 13:40:00,208.14,208.15,207.71,207.74,10675.0,204.058,204.0678,203.6364,203.6658,10675.0
2023-08-11 13:50:00,207.73,207.77,207.45,207.77,19786.0,203.656,203.6952,203.3815,203.6952,19786.0
2023-08-11 14:00:00,207.79,208.17,207.73,207.96,13745.0,203.7149,204.0874,203.656,203.8815,13745.0
2023-08-11 14:10:00,207.96,208.02,207.82,208.01,13412.0,203.8815,203.9403,203.7443,203.9305,13412.0
2023-08-11 14:20:00,208.02,208.43,207.99,208.23,12057.0,203.9403,204.3423,203.9109,204.1462,12057.0
2023-08-11 14:30:00,208.26,208.56,208.24,208.48,13943.0,204.1756,204.4698,204.156,204.3913,13943.0
2023-08-11 14:40:00,208.53,208.61,208.45,208.61,9767.0,204.4403,204.5188,204.3619,204.5188,9767.0
2023-08-11 14:50:00,208.57,208.66,208.49,208.57,9063.0,204.4796,204.5678,204.4011,204.4796,9063.0
2023-08-11 15:00:00,208.53,208.6,208.39,208.39,12121.0,204.4403,204.509,204.3031,204.3031,12121.0
2023-08-11 15:10:00,208.32,208.53,208.25,208.46,9105.0,204.2345,204.4403,204.1658,204.3717,9105.0
2023-08-11 15:20:00,208.46,208.71,208.4,208.64,17434.0,204.3717,204.6168,204.3129,204.5482,17434.0
2023-08-11 15:30:00,208.63,208.86,208.42,208.54,20112.0,204.5384,204.7639,204.3325,204.4501,20112.0
2023-08-11 15:40:00,208.53,208.7,208.36,208.43,42498.0,204.4403,204.607,204.2737,204.3423,42498.0
2023-08-11 15:50:00,208.41,208.7,208.14,208.58,159895.0,204.3227,204.607,204.058,204.4894,159895.0
2023-08-14 09:30:00,207.4,209.0,206.71,208.14,209691.0,203.3325,204.9011,202.656,204.058,209691.0
2023-08-14 09:40:00,208.28,208.29,205.9,206.34,75842.0,204.1952,204.2051,201.8619,202.2933,75842.0
2023-08-14 09:50:00,206.28,207.11,206.25,206.72,23391.0,202.2345,203.0482,202.2051,202.6658,23391.0
2023-08-14 10:00:00,206.61,206.72,205.52,205.86,71339.0,202.558,202.6658,201.4894,201.8227,71339.0
2023-08-14 10:10:00,205.8,206.78,205.8,206.75,24239.0,201.7639,202.7247,201.7639,202.6953,24239.0
2023-08-14 10:20:00,206.81,207.1,206.72,207.07,21419.0,202.7541,203.0384,202.6658,203.009,21419.0
2023-08-14 10:30:00,207.07,207.1,206.18,206.53,29917.0,203.009,203.0384,202.1364,202.4796,29917.0
2023-08-14 10:40:00,206.62,206.81,206.36,206.52,28600.0,202.5678,202.7541,202.3129,202.4698,28600.0
2023-08-14 10:50:00,206.51,207.16,206.28,206.47,87687.0,202.46,203.0972,202.2345,202.4207,87687.0
2023-08-14 11:00:00,206.54,206.6,206.16,206.34,19077.0,202.4894,202.5482,202.1168,202.2933,19077.0
2023-08-14 11:10:00,206.44,206.98,206.44,206.96,20851.0,202.3913,202.9207,202.3913,202.9011,20851.0
2023-08-14 11:20:00,206.98,207.0,206.64,206.91,22993.0,202.9207,202.9404,202.5874,202.8521,22993.0
2023-08-14 11:30:00,206.95,206.99,206.52,206.59,20544.0,202.8913,202.9305,202.4698,202.5384,20544.0
2023-08-14 11:40:00,206.59,206.75,206.31,206.49,23764.0,202.5384,202.6953,202.2639,202.4404,23764.0
2023-08-14 11:50:00,206.5,206.78,206.44,206.75,24471.0,202.4502,202.7247,202.3913,202.6953,24471.0
2023-08-14 12:00:00,206.8,207.21,206.67,206.95,20833.0,202.7443,203.1462,202.6168,202.8913,20833.0
2023-08-14 12:10:00,206.88,207.81,206.8,207.78,23335.0,202.8227,203.7345,202.7443,203.7051,23335.0
2023-08-14 12:20:00,207.84,208.05,207.75,207.94,21925.0,203.7639,203.9698,203.6756,203.8619,21925.0
2023-08-14 12:30:00,207.91,208.15,207.8,208.15,17492.0,203.8325,204.0678,203.7247,204.0678,17492.0
2023-08-14 12:40:00,208.14,208.3,208.03,208.24,8970.0,204.058,204.2149,203.9501,204.156,8970.0
2023-08-14 12:50:00,208.24,208.27,208.09,208.09,6322.0,204.156,204.1854,204.009,204.009,6322.0
2023-08-14 13:00:00,208.13,208.23,207.69,207.8,30055.0,204.0482,204.1462,203.6168,203.7247,30055.0
2023-08-14 13:10:00,207.82,208.08,207.52,207.52,28120.0,203.7443,203.9992,203.4502,203.4502,28120.0
2023-08-14 13:20:00,207.48,207.64,207.21,207.25,9364.0,203.4109,203.5678,203.1462,203.1854,9364.0
2023-08-14 13:30:00,207.36,207.51,207.29,207.51,17411.0,203.2933,203.4403,203.2247,203.4403,17411.0
2023-08-14 13:40:00,207.54,207.59,207.17,207.18,15676.0,203.4698,203.5188,203.107,203.1168,15676.0
2023-08-14 13:50:00,207.17,207.23,206.92,207.22,17258.0,203.107,203.1658,202.8619,203.156,17258.0
2023-08-14 14:00:00,207.23,207.27,207.06,207.19,20550.0,203.1658,203.2051,202.9992,203.1266,20550.0
2023-08-14 14:10:00,207.19,207.38,207.11,207.24,31351.0,203.1266,203.3129,203.0482,203.1756,31351.0
2023-08-14 14:20:00,207.23,207.42,207.22,207.38,9398.0,203.1658,203.3521,203.156,203.3129,9398.0
2023-08-14 14:30:00,207.38,207.46,207.22,207.22,34402.0,203.3129,203.3913,203.156,203.156,34402.0
2023-08-14 14:40:00,207.19,207.44,207.18,207.39,19009.0,203.1266,203.3717,203.1168,203.3227,19009.0
2023-08-14 14:50:00,207.38,207.39,207.16,207.19,29866.0,203.3129,203.3227,203.0972,203.1266,29866.0
2023-08-14 15:00:00,207.23,207.32,207.07,207.08,21906.0,203.1658,203.2541,203.009,203.0188,21906.0
2023-08-14 15:10:00,207.08,207.25,206.96,207.16,26628.0,203.0188,203.1854,202.9011,203.0972,26628.0
2023-08-14 15:20:00,207.16,207.25,206.84,206.92,76623.0,203.0972,203.1854,202.7835,202.8619,76623.0
2023-08-14 15:30:00,206.94,207.21,206.71,207.17,55623.0,202.8815,203.1462,202.656,203.107,55623.0
2023-08-14 15:40:00,207.2,207.3,206.82,207.0,59727.0,203.1364,203.2345,202.7639,202.9404,59727.0
2023-08-14 15:50:00,207.14,207.18,206.54,206.87,167617.0,203.0776,203.1168,202.4894,202.8129,167617.0
2023-08-15 09:30:00,206.35,206.96,205.16,206.33,51929.0,202.3031,202.9011,201.1364,202.2835,51929.0
2023-08-15 09:40:00,206.29,207.06,206.23,206.66,78985.0,202.2443,202.9992,202.1855,202.607,78985.0
2023-08-15 09:50:00,206.71,207.76,206.65,207.76,15431.0,202.656,203.6854,202.5972,203.6854,15431.0
2023-08-15 10:00:00,207.63,207.71,206.56,206.66,87043.0,203.558,203.6364,202.509,202.607,87043.0
2023-08-15 10:10:00,206.64,207.12,206.5,207.08,50115.0,202.5874,203.058,202.4502,203.0188,50115.0
2023-08-15 10:20:00,206.99,207.15,206.74,207.02,44251.0,202.9305,203.0874,202.6854,202.96,44251.0
2023-08-15 10:30:00,207.0,207.08,206.7,207.05,37410.0,202.9404,203.0188,202.6462,202.9894,37410.0
2023-08-15 10:40:00,206.97,207.44,206.75,207.32,22383.0,202.9109,203.3717,202.6953,203.2541,22383.0
2023-08-15 10:50:00,207.36,207.45,206.9,206.96,29645.0,203.2933,203.3815,202.8423,202.9011,29645.0
2023-08-15 11:00:00,206.92,207.26,206.71,207.18,18102.0,202.8619,203.1953,202.656,203.1168,18102.0
2023-08-15 11:10:00,207.2,207.58,207.12,207.26,18023.0,203.1364,203.509,203.058,203.1953,18023.0
2023-08-15 11:20:00,207.26,207.36,207.17,207.29,8653.0,203.1953,203.2933,203.107,203.2247,8653.0
2023-08-15 11:30:00,207.28,207.72,207.22,207.58,14115.0,203.2149,203.6462,203.156,203.509,14115.0
2023-08-15 11:40:00,207.59,207.66,207.42,207.62,7862.0,203.5188,203.5874,203.3521,203.5482,7862.0
2023-08-15 11:50:00,207.61,207.7,207.42,207.56,12749.0,203.5384,203.6266,203.3521,203.4894,12749.0
2023-08-15 12:00:00,207.61,207.98,207.43,207.67,35370.0,203.5384,203.9011,203.3619,203.5972,35370.0
2023-08-15 12:10:00,207.69,207.75,207.14,207.14,55423.0,203.6168,203.6756,203.0776,203.0776,55423.0
2023-08-15 12:20:00,207.14,207.34,207.1,207.25,52363.0,203.0776,203.2737,203.0384,203.1854,52363.0
2023-08-15 12:30:00,207.27,207.27,206.9,207.0,18190.0,203.2051,203.2051,202.8423,202.9404,18190.0
2023-08-15 12:40:00,207.04,207.17,206.95,207.02,16623.0,202.9796,203.107,202.8913,202.96,16623.0
2023-08-15 12:50:00,206.96,207.18,206.86,207.07,53603.0,202.9011,203.1168,202.8031,203.009,53603.0
2023-08-15 13:00:00,207.14,207.32,206.91,207.13,39132.0,203.0776,203.2541,202.8521,203.0678,39132.0
2023-08-15 13:10:00,207.2,207.27,207.14,207.23,4549.0,203.1364,203.2051,203.0776,203.1658,4549.0
2023-08-15 13:20:00,207.22,207.22,206.88,206.88,4800.0,203.156,203.156,202.8227,202.8227,4800.0
2023-08-15 13:30:00,206.92,206.94,206.54,206.65,11272.0,202.8619,202.8815,202.4894,202.5972,11272.0
2023-08-15 13:40:00,206.55,206.69,206.4,206.4,11196.0,202.4992,202.6364,202.3521,202.3521,11196.0
2023-08-15 13:50:00,206.46,206.87,206.42,206.79,15440.0,202.4109,202.8129,202.3717,202.7345,15440.0
2023-08-15 14:00:00,206.89,206.9,206.71,206.81,10753.0,202.8325,202.8423,202.656,202.7541,10753.0
2023-08-15 14:10:00,206.87,207.22,206.71,207.17,54547.0,202.8129,203.156,202.656,203.107,54547.0
2023-08-15 14:20:00,207.18,207.38,206.84,206.89,17738.0,203.1168,203.3129,202.7835,202.8325,17738.0
2023-08-15 14:30:00,206.84,206.94,206.57,206.69,7389.0,202.7835,202.8815,202.5188,202.6364,7389.0
2023-08-15 14:40:00,206.66,206.82,206.47,206.69,27522.0,202.607,202.7639,202.4207,202.6364,27522.0
2023-08-15 14:50:00,206.7,206.77,206.52,206.69,13858.0,202.6462,202.7149,202.4698,202.6364,13858.0
2023-08-15 15:00:00,206.67,206.92,206.58,206.72,40103.0,202.6168,202.8619,202.5286,202.6658,40103.0
2023-08-15 15:10:00,206.75,206.88,206.48,206.63,25641.0,202.6953,202.8227,202.4305,202.5776,25641.0
2023-08-15 15:20:00,206.61,206.65,206.1,206.11,22143.0,202.558,202.5972,202.058,202.0678,22143.0
2023-08-15 15:30:00,206.03,206.37,205.91,206.08,45049.0,201.9894,202.3227,201.8717,202.0384,45049.0
2023-08-15 15:40:00,206.05,206.25,205.78,205.9,41721.0,202.009,202.2051,201.7443,201.8619,41721.0
2023-08-15 15:50:00,205.88,206.08,205.75,205.98,116653.0,201.8423,202.0384,201.7149,201.9404,116653.0
2023-08-16 09:30:00,204.25,206.32,204.14,206.31,51668.0,200.7486,202.7831,200.6405,202.7733,51668.0
2023-08-16 09:40:00,206.38,207.23,206.38,206.87,18009.0,202.8421,203.6775,202.8421,203.3237,18009.0
2023-08-16 09:50:00,206.73,206.96,206.36,206.76,24227.0,203.1861,203.4121,202.8224,203.2156,24227.0
2023-08-16 10:00:00,206.68,207.19,206.45,207.1,32939.0,203.1369,203.6382,202.9109,203.5497,32939.0
2023-08-16 10:10:00,207.12,207.47,206.8,207.43,26100.0,203.5694,203.9134,203.2549,203.8741,26100.0
2023-08-16 10:20:00,207.49,207.59,206.76,207.02,31236.0,203.933,204.0313,203.2156,203.4711,31236.0
2023-08-16 10:30:00,207.08,207.54,207.04,207.42,21914.0,203.5301,203.9822,203.4908,203.8642,21914.0
2023-08-16 10:40:00,207.43,207.46,206.84,207.12,14515.0,203.8741,203.9036,203.2942,203.5694,14515.0
2023-08-16 10:50:00,207.16,207.52,207.08,207.52,15056.0,203.6087,203.9625,203.5301,203.9625,15056.0
2023-08-16 11:00:00,207.53,207.65,207.22,207.55,17150.0,203.9724,204.0903,203.6677,203.992,17150.0
2023-08-16 11:10:00,207.47,207.65,207.25,207.36,22775.0,203.9134,204.0903,203.6972,203.8053,22775.0
2023-08-16 11:20:00,207.34,207.98,207.28,207.98,26558.0,203.7856,204.4146,203.7266,204.4146,26558.0
2023-08-16 11:30:00,207.89,207.95,207.54,207.54,20325.0,204.3262,204.3852,203.9822,203.9822,20325.0
2023-08-16 11:40:00,207.54,207.71,207.23,207.71,20638.0,203.9822,204.1493,203.6775,204.1493,20638.0
2023-08-16 11:50:00,207.68,208.16,207.52,208.12,34600.0,204.1198,204.5916,203.9625,204.5522,34600.0
2023-08-16 12:00:00,208.12,208.48,208.03,208.03,29871.0,204.5522,204.9061,204.4638,204.4638,29871.0
2023-08-16 12:10:00,207.89,208.15,207.82,207.92,30571.0,204.3262,204.5817,204.2574,204.3557,30571.0
2023-08-16 12:20:00,207.92,208.04,207.58,208.03,23570.0,204.3557,204.4736,204.0215,204.4638,23570.0
2023-08-16 12:30:00,208.01,208.05,207.45,207.85,18951.0,204.4441,204.4834,203.8937,204.2869,18951.0
2023-08-16 12:40:00,207.78,207.92,207.43,207.54,23166.0,204.2181,204.3557,203.8741,203.9822,23166.0
2023-08-16 12:50:00,207.52,207.65,207.39,207.59,12612.0,203.9625,204.0903,203.8348,204.0313,12612.0
2023-08-16 13:00:00,207.59,207.74,207.25,207.25,28216.0,204.0313,204.1788,203.6972,203.6972,28216.0
2023-08-16 13:10:00,207.27,207.4,206.98,207.11,42359.0,203.7168,203.8446,203.4318,203.5596,42359.0
2023-08-16 13:20:00,207.14,207.53,206.86,206.91,27302.0,203.589,203.9724,203.3138,203.363,27302.0
2023-08-16 13:30:00,206.86,206.95,206.58,206.78,15197.0,203.3138,203.4023,203.0386,203.2352,15197.0
2023-08-16 13:40:00,206.78,207.68,206.64,207.34,32799.0,203.2352,204.1198,203.0976,203.7856,32799.0
2023-08-16 13:50:00,207.26,207.36,207.15,207.15,4059.0,203.707,203.8053,203.5989,203.5989,4059.0
2023-08-16 14:00:00,207.11,207.13,206.74,206.89,12721.0,203.5596,203.5792,203.1959,203.3433,12721.0
2023-08-16 14:10:00,206.89,207.15,206.54,207.11,17125.0,203.3433,203.5989,202.9993,203.5596,17125.0
2023-08-16 14:20:00,207.19,207.43,207.18,207.28,13384.0,203.6382,203.8741,203.6284,203.7266,13384.0
2023-08-16 14:30:00,207.28,207.39,207.19,207.3,10023.0,203.7266,203.8348,203.6382,203.7463,10023.0
2023-08-16 14:40:00,207.32,207.37,206.9,206.97,7815.0,203.766,203.8151,203.3532,203.422,7815.0
2023-08-16 14:50:00,206.94,206.94,206.55,206.69,28625.0,203.3925,203.3925,203.0092,203.1468,28625.0
2023-08-16 15:00:00,206.66,206.66,206.39,206.41,15272.0,203.1173,203.1173,202.8519,202.8716,15272.0
2023-08-16 15:10:00,206.51,206.51,206.14,206.34,23370.0,202.9698,202.9698,202.6062,202.8028,23370.0
2023-08-16 15:20:00,206.36,206.62,206.11,206.62,58582.0,202.8224,203.078,202.5767,203.078,58582.0
2023-08-16 15:30:00,206.62,206.65,206.14,206.49,26431.0,203.078,203.1074,202.6062,202.9502,26431.0
2023-08-16 15:40:00,206.48,206.93,206.44,206.81,35400.0,202.9404,203.3826,202.901,203.2647,35400.0
2023-08-16 15:50:00,206.8,206.91,206.43,206.48,96210.0,203.2549,203.363,202.8912,202.9404,96210.0
2023-08-17 09:30:00,207.52,207.71,205.41,206.03,53430.0,203.9625,204.1493,201.8887,202.4981,53430.0
2023-08-17 09:40:00,206.09,206.46,205.46,205.72,41208.0,202.557,202.9207,201.9378,202.1934,41208.0
2023-08-17 09:50:00,205.72,205.95,205.0,205.14,87134.0,202.1934,202.4194,201.4857,201.6233,87134.0
2023-08-17 10:00:00,205.31,205.34,204.38,205.09,94655.0,201.7904,201.8199,200.8764,201.5742,94655.0
2023-08-17 10:10:00,205.18,205.3,204.6,205.13,21597.0,201.6626,201.7806,201.0926,201.6135,21597.0
2023-08-17 10:20:00,204.97,205.19,204.68,204.87,13199.0,201.4562,201.6725,201.1712,201.358,13199.0
2023-08-17 10:30:00,204.96,205.25,204.9,205.2,14361.0,201.4464,201.7314,201.3874,201.6823,14361.0
2023-08-17 10:40:00,205.28,205.4,205.1,205.39,13682.0,201.7609,201.8789,201.584,201.869,13682.0
2023-08-17 10:50:00,205.4,205.76,205.4,205.44,37865.0,201.8789,202.2327,201.8789,201.9182,37865.0
2023-08-17 11:00:00,205.47,205.56,204.73,204.92,57062.0,201.9477,202.0361,201.2204,201.4071,57062.0
2023-08-17 11:10:00,204.96,205.15,204.69,204.87,35413.0,201.4464,201.6332,201.181,201.358,35413.0
2023-08-17 11:20:00,204.87,205.09,204.45,204.62,9190.0,201.358,201.5742,200.9452,201.1122,9190.0
2023-08-17 11:30:00,204.66,204.91,204.48,204.72,47994.0,201.1516,201.3973,200.9746,201.2105,47994.0
2023-08-17 11:40:00,204.72,204.8,204.09,204.23,101894.0,201.2105,201.2892,200.5913,200.7289,101894.0
2023-08-17 11:50:00,204.22,204.67,204.16,204.63,40980.0,200.7191,201.1614,200.6601,201.1221,40980.0
2023-08-17 12:00:00,204.63,204.75,204.0,204.14,47880.0,201.1221,201.24,200.5029,200.6405,47880.0
2023-08-17 12:10:00,204.12,204.41,203.78,204.41,15141.0,200.6208,200.9058,200.2866,200.9058,15141.0
2023-08-17 12:20:00,204.5,205.22,204.5,205.21,32178.0,200.9943,201.702,200.9943,201.6921,32178.0
2023-08-17 12:30:00,205.22,205.37,204.79,204.95,14635.0,201.702,201.8494,201.2793,201.4366,14635.0
2023-08-17 12:40:00,205.05,205.46,205.05,205.32,13421.0,201.5349,201.9378,201.5349,201.8002,13421.0
2023-08-17 12:50:00,205.32,205.6,205.31,205.38,32855.0,201.8002,202.0754,201.7904,201.8592,32855.0
2023-08-17 13:00:00,205.38,205.96,205.27,205.96,53945.0,201.8592,202.4293,201.7511,202.4293,53945.0
2023-08-17 13:10:00,205.84,206.0,205.62,205.71,66876.0,202.3113,202.4686,202.0951,202.1836,66876.0
2023-08-17 13:20:00,205.71,205.71,205.43,205.46,9900.0,202.1836,202.1836,201.9084,201.9378,9900.0
2023-08-17 13:30:00,205.46,205.74,205.31,205.69,72206.0,201.9378,202.213,201.7904,202.1639,72206.0
2023-08-17 13:40:00,205.66,205.7,205.03,205.2,27575.0,202.1344,202.1737,201.5152,201.6823,27575.0
2023-08-17 13:50:00,205.24,205.51,205.24,205.48,5187.0,201.7216,201.987,201.7216,201.9575,5187.0
2023-08-17 14:00:00,205.48,205.48,205.23,205.33,21837.0,201.9575,201.9575,201.7118,201.8101,21837.0
2023-08-17 14:10:00,205.29,205.4,205.18,205.4,29301.0,201.7708,201.8789,201.6626,201.8789,29301.0
2023-08-17 14:20:00,205.44,205.54,205.36,205.38,12421.0,201.9182,202.0165,201.8396,201.8592,12421.0
2023-08-17 14:30:00,205.36,205.38,205.07,205.11,60931.0,201.8396,201.8592,201.5545,201.5938,60931.0
2023-08-17 14:40:00,205.06,205.07,204.44,204.5,22394.0,201.5447,201.5545,200.9353,200.9943,22394.0
2023-08-17 14:50:00,204.59,204.59,203.86,204.07,84517.0,201.0828,201.0828,200.3653,200.5717,84517.0
2023-08-17 15:00:00,204.06,204.06,203.25,203.26,75481.0,200.5618,200.5618,199.7657,199.7755,75481.0
2023-08-17 15:10:00,203.17,203.19,202.67,203.09,56498.0,199.6871,199.7067,199.1957,199.6085,56498.0
2023-08-17 15:20:00,203.04,203.26,202.57,203.03,53204.0,199.5593,199.7755,199.0974,199.5495,53204.0
2023-08-17 15:30:00,203.03,203.17,202.2,202.2,61319.0,199.5495,199.6871,198.7337,198.7337,61319.0
2023-08-17 15:40:00,202.25,202.68,202.15,202.41,54895.0,198.7829,199.2055,198.6846,198.9401,54895.0
2023-08-17 15:50:00,202.48,202.74,202.23,202.32,145290.0,199.0089,199.2645,198.7632,198.8517,145290.0
2023-08-18 09:30:00,200.49,201.78,200.23,201.3,84175.0,197.053,198.3209,196.7975,197.8491,84175.0
2023-08-18 09:40:00,201.28,202.35,200.93,202.19,39332.0,197.8295,198.8811,197.4855,198.7239,39332.0
2023-08-18 09:50:00,202.07,203.01,201.79,201.79,40414.0,198.6059,199.5298,198.3307,198.3307,40414.0
2023-08-18 10:00:00,201.84,202.68,201.64,202.41,27903.0,198.3799,199.2055,198.1833,198.9401,27903.0
2023-08-18 10:10:00,202.4,202.51,201.79,202.32,13593.0,198.9303,199.0384,198.3307,198.8517,13593.0
2023-08-18 10:20:00,202.26,202.42,201.75,201.86,16216.0,198.7927,198.9499,198.2914,198.3995,16216.0
2023-08-18 10:30:00,201.91,202.17,201.56,201.89,27139.0,198.4487,198.7042,198.1047,198.429,27139.0
2023-08-18 10:40:00,201.86,202.31,201.85,201.96,21072.0,198.3995,198.8418,198.3897,198.4978,21072.0
2023-08-18 10:50:00,202.02,202.54,201.98,202.17,22176.0,198.5568,199.0679,198.5175,198.7042,22176.0
2023-08-18 11:00:00,202.19,203.07,202.16,202.84,31783.0,198.7239,199.5888,198.6944,199.3627,31783.0
2023-08-18 11:10:00,202.87,203.33,202.78,203.06,18578.0,199.3922,199.8443,199.3038,199.579,18578.0
2023-08-18 11:20:00,203.13,203.37,202.91,203.08,49091.0,199.6478,199.8837,199.4315,199.5986,49091.0
2023-08-18 11:30:00,203.1,203.13,202.85,203.05,14657.0,199.6183,199.6478,199.3726,199.5691,14657.0
2023-08-18 11:40:00,202.94,203.28,202.58,203.15,13171.0,199.461,199.7952,199.1072,199.6674,13171.0
2023-08-18 11:50:00,203.21,203.48,203.18,203.44,14300.0,199.7264,199.9918,199.6969,199.9525,14300.0
2023-08-18 12:00:00,203.45,203.65,203.38,203.48,16732.0,199.9623,200.1589,199.8935,199.9918,16732.0
2023-08-18 12:10:00,203.47,203.59,203.24,203.4,17357.0,199.9819,200.0999,199.7559,199.9131,17357.0
2023-08-18 12:20:00,203.48,203.59,203.16,203.17,7742.0,199.9918,200.0999,199.6773,199.6871,7742.0
2023-08-18 12:30:00,203.13,203.54,203.13,203.54,11632.0,199.6478,200.0507,199.6478,200.0507,11632.0
2023-08-18 12:40:00,203.55,204.07,203.52,203.8,17958.0,200.0606,200.5717,200.0311,200.3063,17958.0
2023-08-18 12:50:00,203.69,203.77,203.33,203.44,10296.0,200.1982,200.2768,199.8443,199.9525,10296.0
2023-08-18 13:00:00,203.32,203.48,203.12,203.21,11854.0,199.8345,199.9918,199.6379,199.7264,11854.0
2023-08-18 13:10:00,203.24,203.24,202.76,202.76,28597.0,199.7559,199.7559,199.2841,199.2841,28597.0
2023-08-18 13:20:00,202.76,202.9,202.43,202.66,20685.0,199.2841,199.4217,198.9598,199.1858,20685.0
2023-08-18 13:30:00,202.63,202.72,202.39,202.39,13487.0,199.1563,199.2448,198.9205,198.9205,13487.0
2023-08-18 13:40:00,202.33,202.64,202.27,202.56,14724.0,198.8615,199.1662,198.8025,199.0875,14724.0
2023-08-18 13:50:00,202.49,202.49,202.29,202.46,29901.0,199.0187,199.0187,198.8222,198.9893,29901.0
2023-08-18 14:00:00,202.53,202.62,202.39,202.39,5019.0,199.0581,199.1465,198.9205,198.9205,5019.0
2023-08-18 14:10:00,202.42,202.64,202.35,202.59,13431.0,198.9499,199.1662,198.8811,199.117,13431.0
2023-08-18 14:20:00,202.65,202.79,202.25,202.42,20627.0,199.176,199.3136,198.7829,198.9499,20627.0
2023-08-18 14:30:00,202.36,202.45,202.18,202.37,18661.0,198.891,198.9794,198.7141,198.9008,18661.0
2023-08-18 14:40:00,202.36,202.6,202.36,202.54,13090.0,198.891,199.1269,198.891,199.0679,13090.0
2023-08-18 14:50:00,202.45,202.47,202.27,202.38,16648.0,198.9794,198.9991,198.8025,198.9106,16648.0
2023-08-18 15:00:00,202.38,202.55,202.23,202.38,16874.0,198.9106,199.0777,198.7632,198.9106,16874.0
2023-08-18 15:10:00,202.41,202.52,202.3,202.41,20137.0,198.9401,199.0482,198.832,198.9401,20137.0
2023-08-18 15:20:00,202.38,202.57,202.37,202.48,22727.0,198.9106,199.0974,198.9008,199.0089,22727.0
2023-08-18 15:30:00,202.42,202.46,202.14,202.22,33131.0,198.9499,198.9893,198.6747,198.7534,33131.0
2023-08-18 15:40:00,202.26,202.76,202.26,202.42,30992.0,198.7927,199.2841,198.7927,198.9499,30992.0
2023-08-18 15:50:00,202.47,202.5,201.83,202.09,112342.0,198.9991,199.0286,198.3701,198.6256,112342.0
2023-08-21 09:30:00,202.2,203.05,201.7,202.21,36529.0,198.7337,199.5691,198.2423,198.7435,36529.0
2023-08-21 09:40:00,202.29,203.28,202.0,202.94,34048.0,198.8222,199.7952,198.5371,199.461,34048.0
2023-08-21 09:50:00,202.95,203.55,202.4,203.13,55895.0,199.4709,200.0606,198.9303,199.6478,55895.0
2023-08-21 10:00:00,203.11,203.11,201.99,202.15,44745.0,199.6281,199.6281,198.5273,198.6846,44745.0
2023-08-21 10:10:00,201.97,202.03,201.59,201.95,22388.0,198.5077,198.5666,198.1342,198.488,22388.0
2023-08-21 10:20:00,201.96,202.12,201.44,201.45,51931.0,198.4978,198.6551,197.9867,197.9966,51931.0
2023-08-21 10:30:00,201.31,201.55,200.72,200.72,39509.0,197.859,198.0949,197.2791,197.2791,39509.0
2023-08-21 10:40:00,200.86,201.12,200.4,200.46,54142.0,197.4167,197.6722,196.9646,197.0235,54142.0
2023-08-21 10:50:00,200.52,200.56,200.04,200.13,18754.0,197.0825,197.1218,196.6107,196.6992,18754.0
2023-08-21 11:00:00,200.08,200.19,199.85,200.14,16450.0,196.6501,196.7582,196.424,196.709,16450.0
2023-08-21 11:10:00,200.17,200.17,199.57,199.71,26927.0,196.7385,196.7385,196.1488,196.2864,26927.0
2023-08-21 11:20:00,199.69,199.94,199.59,199.87,15313.0,196.2667,196.5125,196.1685,196.4437,15313.0
2023-08-21 11:30:00,199.88,200.27,199.87,200.06,22228.0,196.4535,196.8368,196.4437,196.6304,22228.0
2023-08-21 11:40:00,200.09,200.1,199.39,199.56,79925.0,196.6599,196.6697,195.9719,196.139,79925.0
2023-08-21 11:50:00,199.44,199.6,198.59,198.96,44689.0,196.021,196.1783,195.1856,195.5493,44689.0
2023-08-21 12:00:00,198.91,199.09,198.69,198.84,56574.0,195.5001,195.677,195.2839,195.4313,56574.0
2023-08-21 12:10:00,198.9,199.36,198.79,199.3,16336.0,195.4903,195.9424,195.3822,195.8834,16336.0
2023-08-21 12:20:00,199.3,199.6,199.24,199.42,19081.0,195.8834,196.1783,195.8245,196.0014,19081.0
2023-08-21 12:30:00,199.41,199.51,199.36,199.45,6597.0,195.9915,196.0898,195.9424,196.0309,6597.0
2023-08-21 12:40:00,199.45,199.45,199.19,199.4,12486.0,196.0309,196.0309,195.7753,195.9817,12486.0
2023-08-21 12:50:00,199.41,199.43,198.85,199.43,12455.0,195.9915,196.0112,195.4411,196.0112,12455.0
2023-08-21 13:00:00,199.35,199.42,198.85,199.03,14473.0,195.9326,196.0014,195.4411,195.6181,14473.0
2023-08-21 13:10:00,199.03,199.38,198.85,199.38,17073.0,195.6181,195.9621,195.4411,195.9621,17073.0
2023-08-21 13:20:00,199.36,199.68,199.23,199.52,14072.0,195.9424,196.2569,195.8146,196.0997,14072.0
2023-08-21 13:30:00,199.52,199.56,199.23,199.32,10876.0,196.0997,196.139,195.8146,195.9031,10876.0
2023-08-21 13:40:00,199.36,199.75,199.33,199.71,30480.0,195.9424,196.3257,195.9129,196.2864,30480.0
2023-08-21 13:50:00,199.85,199.89,199.35,199.53,19705.0,196.424,196.4633,195.9326,196.1095,19705.0
2023-08-21 14:00:00,199.55,199.82,199.52,199.82,13744.0,196.1291,196.3945,196.0997,196.3945,13744.0
2023-08-21 14:10:00,199.83,199.92,199.54,199.7,21049.0,196.4043,196.4928,196.1193,196.2766,21049.0
2023-08-21 14:20:00,199.74,200.02,199.72,199.87,16471.0,196.3159,196.5911,196.2962,196.4437,16471.0
2023-08-21 14:30:00,199.9,200.0,199.63,199.81,15419.0,196.4731,196.5714,196.2078,196.3847,15419.0
2023-08-21 14:40:00,199.85,200.1,199.84,200.02,17312.0,196.424,196.6697,196.4142,196.5911,17312.0
2023-08-21 14:50:00,200.03,200.03,199.78,199.93,16731.0,196.6009,196.6009,196.3552,196.5026,16731.0
2023-08-21 15:00:00,199.91,200.01,199.65,199.81,22236.0,196.483,196.5813,196.2274,196.3847,22236.0
2023-08-21 15:10:00,199.78,200.03,199.69,199.81,30464.0,196.3552,196.6009,196.2667,196.3847,30464.0
2023-08-21 15:20:00,199.81,200.07,199.72,200.03,28993.0,196.3847,196.6402,196.2962,196.6009,28993.0
2023-08-21 15:30:00,200.01,200.18,199.94,200.06,22264.0,196.5813,196.7483,196.5125,196.6304,22264.0
2023-08-21 15:40:00,200.06,200.34,199.78,199.81,32244.0,196.6304,196.9056,196.3552,196.3847,32244.0
2023-08-21 15:50:00,199.82,199.95,199.65,199.77,102993.0,196.3945,196.5223,196.2274,196.3454,102993.0
2023-08-22 09:30:00,200.09,200.94,199.69,200.74,74156.0,196.6599,197.4953,196.2667,197.2987,74156.0
2023-08-22 09:40:00,200.72,201.56,200.56,201.39,35786.0,197.2791,198.1047,197.1218,197.9376,35786.0
2023-08-22 09:50:00,201.36,201.94,200.9,201.8,180934.0,197.9081,198.4782,197.456,198.3406,180934.0
2023-08-22 10:00:00,201.76,201.9,201.24,201.34,48485.0,198.3013,198.4389,197.7902,197.8885,48485.0
2023-08-22 10:10:00,201.2,201.57,200.57,201.53,104836.0,197.7509,198.1145,197.1317,198.0752,104836.0
2023-08-22 10:20:00,201.47,201.81,201.16,201.64,57935.0,198.0162,198.3504,197.7115,198.1833,57935.0
2023-08-22 10:30:00,201.52,201.6,201.12,201.4,63580.0,198.0654,198.144,197.6722,197.9474,63580.0
2023-08-22 10:40:00,201.36,201.47,201.03,201.38,43636.0,197.9081,198.0162,197.5838,197.9278,43636.0
2023-08-22 10:50:00,201.4,201.72,201.14,201.67,28588.0,197.9474,198.2619,197.6919,198.2128,28588.0
2023-08-22 11:00:00,201.7,201.98,201.6,201.75,30762.0,198.2423,198.5175,198.144,198.2914,30762.0
2023-08-22 11:10:00,201.8,202.45,201.71,202.45,25142.0,198.3406,198.9794,198.2521,198.9794,25142.0
2023-08-22 11:20:00,202.5,202.99,202.47,202.74,35792.0,199.0286,199.5102,198.9991,199.2645,35792.0
2023-08-22 11:30:00,202.77,203.43,202.77,203.11,56431.0,199.2939,199.9426,199.2939,199.6281,56431.0
2023-08-22 11:40:00,203.16,203.54,203.0,203.52,29397.0,199.6773,200.0507,199.52,200.0311,29397.0
2023-08-22 11:50:00,203.56,203.67,203.4,203.56,28356.0,200.0704,200.1785,199.9131,200.0704,28356.0
2023-08-22 12:00:00,203.51,203.81,203.3,203.56,110971.0,200.0213,200.3161,199.8149,200.0704,110971.0
2023-08-22 12:10:00,203.61,203.79,203.13,203.23,446485.0,200.1195,200.2965,199.6478,199.7461,446485.0
2023-08-22 12:20:00,203.23,203.44,203.09,203.18,29676.0,199.7461,199.9525,199.6085,199.6969,29676.0
2023-08-22 12:30:00,203.18,203.4,203.09,203.31,26482.0,199.6969,199.9131,199.6085,199.8247,26482.0
2023-08-22 12:40:00,203.38,203.76,203.37,203.58,26362.0,199.8935,200.267,199.8837,200.0901,26362.0
2023-08-22 12:50:00,203.55,203.83,203.51,203.54,26055.0,200.0606,200.3358,200.0213,200.0507,26055.0
2023-08-22 13:00:00,203.5,203.57,203.14,203.53,65286.0,200.0114,200.0802,199.6576,200.0409,65286.0
2023-08-22 13:10:00,203.61,203.71,203.41,203.5,25111.0,200.1195,200.2178,199.923,200.0114,25111.0
2023-08-22 13:20:00,203.5,203.95,203.44,203.85,23972.0,200.0114,200.4537,199.9525,200.3554,23972.0
2023-08-22 13:30:00,203.8,203.89,203.7,203.74,29763.0,200.3063,200.3947,200.208,200.2473,29763.0
2023-08-22 13:40:00,203.75,203.87,203.66,203.75,23807.0,200.2571,200.3751,200.1687,200.2571,23807.0
2023-08-22 13:50:00,203.71,203.83,203.62,203.83,31125.0,200.2178,200.3358,200.1294,200.3358,31125.0
2023-08-22 14:00:00,203.84,204.35,203.76,204.34,18784.0,200.3456,200.8469,200.267,200.837,18784.0
2023-08-22 14:10:00,204.32,204.34,204.0,204.0,30821.0,200.8174,200.837,200.5029,200.5029,30821.0
2023-08-22 14:20:00,204.02,204.52,204.0,204.48,41287.0,200.5225,201.014,200.5029,200.9746,41287.0
2023-08-22 14:30:00,204.48,204.5,203.97,204.09,19640.0,200.9746,200.9943,200.4734,200.5913,19640.0
2023-08-22 14:40:00,204.06,204.08,203.9,204.03,29865.0,200.5618,200.5815,200.4046,200.5324,29865.0
2023-08-22 14:50:00,203.99,204.05,203.8,204.05,26481.0,200.493,200.552,200.3063,200.552,26481.0
2023-08-22 15:00:00,204.08,204.24,204.04,204.05,15711.0,200.5815,200.7388,200.5422,200.552,15711.0
2023-08-22 15:10:00,204.05,204.25,204.03,204.1,24111.0,200.552,200.7486,200.5324,200.6012,24111.0
2023-08-22 15:20:00,204.1,204.38,204.06,204.15,27669.0,200.6012,200.8764,200.5618,200.6503,27669.0
2023-08-22 15:30:00,204.1,204.27,203.96,203.96,35620.0,200.6012,200.7682,200.4636,200.4636,35620.0
2023-08-22 15:40:00,203.99,204.04,203.55,203.55,42342.0,200.493,200.5422,200.0606,200.0606,42342.0
2023-08-22 15:50:00,203.6,204.12,203.54,203.95,181053.0,200.1097,200.6208,200.0507,200.4537,181053.0
2023-08-23 09:30:00,204.08,204.53,203.63,203.89,27677.0,200.5815,201.0238,200.1392,200.3947,27677.0
2023-08-23 09:40:00,203.93,203.96,203.19,203.35,17684.0,200.4341,200.4636,199.7067,199.864,17684.0
2023-08-23 09:50:00,203.31,203.92,203.28,203.39,63306.0,199.8247,200.4242,199.7952,199.9033,63306.0
2023-08-23 10:00:00,203.3,203.7,203.28,203.7,17048.0,199.8149,200.208,199.7952,200.208,17048.0
2023-08-23 10:10:00,203.73,203.73,202.88,202.88,42894.0,200.2375,200.2375,199.4021,199.4021,42894.0
2023-08-23 10:20:00,202.89,203.48,202.74,203.31,22064.0,199.4119,199.9918,199.2645,199.8247,22064.0
2023-08-23 10:30:00,203.33,203.36,202.96,202.98,14594.0,199.8443,199.8738,199.4807,199.5003,14594.0
2023-08-23 10:40:00,202.88,203.38,202.88,203.36,16339.0,199.4021,199.8935,199.4021,199.8738,16339.0
2023-08-23 10:50:00,203.34,203.63,203.3,203.57,19150.0,199.8542,200.1392,199.8149,200.0802,19150.0
2023-08-23 11:00:00,203.6,203.88,203.44,203.88,9410.0,200.1097,200.3849,199.9525,200.3849,9410.0
2023-08-23 11:10:00,203.97,204.11,203.79,204.08,10326.0,200.4734,200.611,200.2965,200.5815,10326.0
2023-08-23 11:20:00,204.07,204.3,204.03,204.22,14265.0,200.5717,200.7977,200.5324,200.7191,14265.0
2023-08-23 11:30:00,204.22,204.43,204.15,204.21,23038.0,200.7191,200.9255,200.6503,200.7093,23038.0
2023-08-23 11:40:00,204.23,204.29,203.99,204.14,9011.0,200.7289,200.7879,200.493,200.6405,9011.0
2023-08-23 11:50:00,204.16,204.33,204.13,204.24,8469.0,200.6601,200.8272,200.6306,200.7388,8469.0
2023-08-23 12:00:00,204.24,204.26,203.86,203.93,5994.0,200.7388,200.7584,200.3653,200.4341,5994.0
2023-08-23 12:10:00,203.94,204.0,203.73,203.78,6263.0,200.4439,200.5029,200.2375,200.2866,6263.0
2023-08-23 12:20:00,203.75,203.95,203.74,203.82,12864.0,200.2571,200.4537,200.2473,200.3259,12864.0
2023-08-23 12:30:00,203.86,204.03,203.67,204.0,10697.0,200.3653,200.5324,200.1785,200.5029,10697.0
2023-08-23 12:40:00,204.02,204.5,203.82,204.22,25551.0,200.5225,200.9943,200.3259,200.7191,25551.0
2023-08-23 12:50:00,204.2,204.2,203.89,203.94,7368.0,200.6994,200.6994,200.3947,200.4439,7368.0
2023-08-23 13:00:00,203.95,204.3,203.93,204.17,8690.0,200.4537,200.7977,200.4341,200.67,8690.0
2023-08-23 13:10:00,204.24,204.26,204.13,204.18,14183.0,200.7388,200.7584,200.6306,200.6798,14183.0
2023-08-23 13:20:00,204.21,204.24,204.07,204.17,10030.0,200.7093,200.7388,200.5717,200.67,10030.0
2023-08-23 13:30:00,204.24,204.44,204.24,204.38,10552.0,200.7388,200.9353,200.7388,200.8764,10552.0
2023-08-23 13:40:00,204.39,204.69,204.39,204.65,14293.0,200.8862,201.181,200.8862,201.1417,14293.0
2023-08-23 13:50:00,204.64,205.17,204.63,205.17,45464.0,201.1319,201.6528,201.1221,201.6528,45464.0
2023-08-23 14:00:00,205.05,205.09,204.72,204.72,6402.0,201.5349,201.5742,201.2105,201.2105,6402.0
2023-08-23 14:10:00,204.68,204.75,204.06,204.12,18949.0,201.1712,201.24,200.5618,200.6208,18949.0
2023-08-23 14:20:00,204.11,204.57,204.05,204.31,18641.0,200.611,201.0631,200.552,200.8076,18641.0
2023-08-23 14:30:00,204.34,204.52,204.25,204.25,8016.0,200.837,201.014,200.7486,200.7486,8016.0
2023-08-23 14:40:00,204.37,204.48,204.24,204.38,5800.0,200.8665,200.9746,200.7388,200.8764,5800.0
2023-08-23 14:50:00,204.4,204.4,204.23,204.31,10061.0,200.896,200.896,200.7289,200.8076,10061.0
2023-08-23 15:00:00,204.31,204.32,204.09,204.09,14106.0,200.8076,200.8174,200.5913,200.5913,14106.0
2023-08-23 15:10:00,204.11,204.53,204.11,204.14,16727.0,200.611,201.0238,200.611,200.6405,16727.0
2023-08-23 15:20:00,204.15,204.22,204.03,204.22,18422.0,200.6503,200.7191,200.5324,200.7191,18422.0
2023-08-23 15:30:00,204.19,204.19,203.65,203.72,26098.0,200.6896,200.6896,200.1589,200.2277,26098.0
2023-08-23 15:40:00,203.66,203.8,203.55,203.55,27931.0,200.1687,200.3063,200.0606,200.0606,27931.0
2023-08-23 15:50:00,203.53,203.56,203.11,203.26,114458.0,200.0409,200.0704,199.6281,199.7755,114458.0
2023-08-24 09:30:00,203.0,204.39,202.85,204.33,37656.0,199.52,200.8862,199.3726,200.8272,37656.0
2023-08-24 09:40:00,204.14,205.35,203.96,205.07,32456.0,200.6405,201.8297,200.4636,201.5545,32456.0
2023-08-24 09:50:00,205.07,205.38,204.63,205.09,22610.0,201.5545,201.8592,201.1221,201.5742,22610.0
2023-08-24 10:00:00,205.13,205.13,203.75,204.05,30938.0,201.6135,201.6135,200.2571,200.552,30938.0
2023-08-24 10:10:00,204.05,204.31,203.7,204.27,23088.0,200.552,200.8076,200.208,200.7682,23088.0
2023-08-24 10:20:00,204.15,204.36,203.25,203.45,22690.0,200.6503,200.8567,199.7657,199.9623,22690.0
2023-08-24 10:30:00,203.4,203.64,203.23,203.35,27611.0,199.9131,200.149,199.7461,199.864,27611.0
2023-08-24 10:40:00,203.32,203.32,202.6,202.74,23315.0,199.8345,199.8345,199.1269,199.2645,23315.0
2023-08-24 10:50:00,202.78,203.22,202.74,202.83,29813.0,199.3038,199.7362,199.2645,199.3529,29813.0
2023-08-24 11:00:00,202.81,202.81,201.95,202.26,42530.0,199.3333,199.3333,198.488,198.7927,42530.0
2023-08-24 11:10:00,202.26,202.28,201.89,201.97,15370.0,198.7927,198.8123,198.429,198.5077,15370.0
2023-08-24 11:20:00,201.93,202.23,201.79,202.07,20965.0,198.4683,198.7632,198.3307,198.6059,20965.0
2023-08-24 11:30:00,202.09,202.24,201.79,201.89,27568.0,198.6256,198.773,198.3307,198.429,27568.0
2023-08-24 11:40:00,201.89,201.89,201.24,201.31,38942.0,198.429,198.429,197.7902,197.859,38942.0
2023-08-24 11:50:00,201.3,201.3,200.93,201.18,30013.0,197.8491,197.8491,197.4855,197.7312,30013.0
2023-08-24 12:00:00,201.2,201.66,201.11,201.57,45066.0,197.7509,198.203,197.6624,198.1145,45066.0
2023-08-24 12:10:00,201.47,201.7,201.32,201.32,14193.0,198.0162,198.2423,197.8688,197.8688,14193.0
2023-08-24 12:20:00,201.36,201.45,201.13,201.2,10014.0,197.9081,197.9966,197.6821,197.7509,10014.0
2023-08-24 12:30:00,201.23,201.6,201.23,201.6,7744.0,197.7803,198.144,197.7803,198.144,7744.0
2023-08-24 12:40:00,201.66,201.87,201.55,201.87,4837.0,198.203,198.4094,198.0949,198.4094,4837.0
2023-08-24 12:50:00,201.85,201.85,201.52,201.69,5883.0,198.3897,198.3897,198.0654,198.2325,5883.0
2023-08-24 13:00:00,201.69,201.75,201.49,201.66,8308.0,198.2325,198.2914,198.0359,198.203,8308.0
2023-08-24 13:10:00,201.68,201.95,201.68,201.9,4109.0,198.2226,198.488,198.2226,198.4389,4109.0
2023-08-24 13:20:00,201.86,201.86,201.28,201.31,16256.0,198.3995,198.3995,197.8295,197.859,16256.0
2023-08-24 13:30:00,201.29,201.35,200.97,201.06,21264.0,197.8393,197.8983,197.5248,197.6133,21264.0
2023-08-24 13:40:00,201.12,201.12,200.45,200.54,18157.0,197.6722,197.6722,197.0137,197.1022,18157.0
2023-08-24 13:50:00,200.48,200.58,200.2,200.37,36816.0,197.0432,197.1415,196.768,196.9351,36816.0
2023-08-24 14:00:00,200.46,200.56,199.88,200.14,24815.0,197.0235,197.1218,196.4535,196.709,24815.0
2023-08-24 14:10:00,200.17,200.42,199.94,200.02,14348.0,196.7385,196.9842,196.5125,196.5911,14348.0
2023-08-24 14:20:00,200.02,200.16,199.77,199.97,13813.0,196.5911,196.7287,196.3454,196.5419,13813.0
2023-08-24 14:30:00,199.97,200.04,199.5,199.5,30104.0,196.5419,196.6107,196.08,196.08,30104.0
2023-08-24 14:40:00,199.5,199.52,199.13,199.27,30681.0,196.08,196.0997,195.7163,195.8539,30681.0
2023-08-24 14:50:00,199.25,199.38,199.1,199.15,15919.0,195.8343,195.9621,195.6869,195.736,15919.0
2023-08-24 15:00:00,199.19,199.43,199.18,199.43,14328.0,195.7753,196.0112,195.7655,196.0112,14328.0
2023-08-24 15:10:00,199.35,199.79,199.34,199.7,19686.0,195.9326,196.365,195.9227,196.2766,19686.0
2023-08-24 15:20:00,199.66,199.86,199.61,199.86,21551.0,196.2373,196.4338,196.1881,196.4338,21551.0
2023-08-24 15:30:00,199.86,199.91,199.37,199.44,21203.0,196.4338,196.483,195.9522,196.021,21203.0
2023-08-24 15:40:00,199.43,199.6,198.9,199.04,34371.0,196.0112,196.1783,195.4903,195.6279,34371.0
2023-08-24 15:50:00,199.06,199.16,198.44,198.78,139262.0,195.6475,195.7458,195.0382,195.3723,139262.0
2023-08-25 09:30:00,199.63,200.76,199.46,200.75,36444.0,196.2078,197.3184,196.0407,197.3086,36444.0
2023-08-25 09:40:00,200.69,200.71,200.02,200.29,27369.0,197.2496,197.2693,196.5911,196.8565,27369.0
2023-08-25 09:50:00,200.31,200.39,199.92,200.24,21181.0,196.8761,196.9547,196.4928,196.8073,21181.0
2023-08-25 10:00:00,200.3,200.66,199.59,199.78,59547.0,196.8663,197.2201,196.1685,196.3552,59547.0
2023-08-25 10:10:00,199.8,201.37,199.54,200.44,60336.0,196.3749,197.9179,196.1193,197.0039,60336.0
2023-08-25 10:20:00,200.44,200.44,199.68,200.06,23235.0,197.0039,197.0039,196.2569,196.6304,23235.0
2023-08-25 10:30:00,200.0,200.06,199.52,199.58,24783.0,196.5714,196.6304,196.0997,196.1586,24783.0
2023-08-25 10:40:00,199.6,199.84,198.4,198.68,29410.0,196.1783,196.4142,194.9989,195.2741,29410.0
2023-08-25 10:50:00,198.77,199.16,198.54,198.57,12393.0,195.3625,195.7458,195.1365,195.1659,12393.0
2023-08-25 11:00:00,198.61,199.09,198.23,199.08,18922.0,195.2053,195.677,194.8318,195.6672,18922.0
2023-08-25 11:10:00,199.17,199.43,198.83,198.92,24729.0,195.7557,196.0112,195.4215,195.5099,24729.0
2023-08-25 11:20:00,198.92,199.47,198.59,199.47,17084.0,195.5099,196.0505,195.1856,196.0505,17084.0
2023-08-25 11:30:00,199.59,199.78,199.21,199.53,12195.0,196.1685,196.3552,195.795,196.1095,12195.0
2023-08-25 11:40:00,199.53,199.62,199.35,199.48,11972.0,196.1095,196.1979,195.9326,196.0603,11972.0
2023-08-25 11:50:00,199.42,199.42,198.89,199.15,11215.0,196.0014,196.0014,195.4805,195.736,11215.0
2023-08-25 12:00:00,199.25,199.59,199.24,199.47,7524.0,195.8343,196.1685,195.8245,196.0505,7524.0
2023-08-25 12:10:00,199.47,199.55,199.32,199.55,8741.0,196.0505,196.1291,195.9031,196.1291,8741.0
2023-08-25 12:20:00,199.5,199.87,199.48,199.65,8962.0,196.08,196.4437,196.0603,196.2274,8962.0
2023-08-25 12:30:00,199.65,199.92,199.58,199.76,7854.0,196.2274,196.4928,196.1586,196.3355,7854.0
2023-08-25 12:40:00,199.75,199.93,199.64,199.75,9121.0,196.3257,196.5026,196.2176,196.3257,9121.0
2023-08-25 12:50:00,199.75,199.75,199.3,199.61,9961.0,196.3257,196.3257,195.8834,196.1881,9961.0
2023-08-25 13:00:00,199.63,199.72,199.48,199.52,10234.0,196.2078,196.2962,196.0603,196.0997,10234.0
2023-08-25 13:10:00,199.53,199.68,199.31,199.36,9362.0,196.1095,196.2569,195.8933,195.9424,9362.0
2023-08-25 13:20:00,199.36,199.36,198.87,198.97,13931.0,195.9424,195.9424,195.4608,195.5591,13931.0
2023-08-25 13:30:00,198.9,198.94,198.48,198.58,8499.0,195.4903,195.5296,195.0775,195.1758,8499.0
2023-08-25 13:40:00,198.49,198.71,198.32,198.52,12851.0,195.0873,195.3035,194.9202,195.1168,12851.0
2023-08-25 13:50:00,198.47,198.97,198.47,198.93,7711.0,195.0677,195.5591,195.0677,195.5198,7711.0
2023-08-25 14:00:00,198.88,199.16,198.78,199.11,9660.0,195.4706,195.7458,195.3723,195.6967,9660.0
2023-08-25 14:10:00,199.09,199.7,199.09,199.68,8611.0,195.677,196.2766,195.677,196.2569,8611.0
2023-08-25 14:20:00,199.73,200.27,199.73,200.14,17152.0,196.3061,196.8368,196.3061,196.709,17152.0
2023-08-25 14:30:00,200.15,200.31,200.03,200.05,14033.0,196.7189,196.8761,196.6009,196.6206,14033.0
2023-08-25 14:40:00,200.04,200.06,199.74,199.93,13685.0,196.6107,196.6304,196.3159,196.5026,13685.0
2023-08-25 14:50:00,200.0,200.1,199.84,200.05,6184.0,196.5714,196.6697,196.4142,196.6206,6184.0
2023-08-25 15:00:00,200.08,200.29,199.96,200.29,14843.0,196.6501,196.8565,196.5321,196.8565,14843.0
2023-08-25 15:10:00,200.29,200.29,199.93,200.07,14647.0,196.8565,196.8565,196.5026,196.6402,14647.0
2023-08-25 15:20:00,200.13,200.75,200.13,200.53,28561.0,196.6992,197.3086,196.6992,197.0923,28561.0
2023-08-25 15:30:00,200.49,200.53,200.23,200.42,21803.0,197.053,197.0923,196.7975,196.9842,21803.0
2023-08-25 15:40:00,200.42,200.62,200.05,200.14,28291.0,196.9842,197.1808,196.6206,196.709,28291.0
2023-08-25 15:50:00,200.05,200.07,199.68,199.78,74593.0,196.6206,196.6402,196.2569,196.3552,74593.0
2023-08-28 09:30:00,200.66,201.66,199.14,201.44,43113.0,197.2201,198.203,195.7262,197.9867,43113.0
2023-08-28 09:40:00,201.38,202.85,201.36,202.41,28911.0,197.9278,199.3726,197.9081,198.9401,28911.0
2023-08-28 09:50:00,202.41,203.05,202.13,202.84,22579.0,198.9401,199.5691,198.6649,199.3627,22579.0
2023-08-28 10:00:00,202.8,202.85,202.42,202.59,11998.0,199.3234,199.3726,198.9499,199.117,11998.0
2023-08-28 10:10:00,202.61,202.9,202.53,202.53,15768.0,199.1367,199.4217,199.0581,199.0581,15768.0
2023-08-28 10:20:00,202.54,202.73,202.33,202.72,9623.0,199.0679,199.2546,198.8615,199.2448,9623.0
2023-08-28 10:30:00,202.68,202.81,202.45,202.45,7100.0,199.2055,199.3333,198.9794,198.9794,7100.0
2023-08-28 10:40:00,202.56,202.8,202.38,202.73,9242.0,199.0875,199.3234,198.9106,199.2546,9242.0
2023-08-28 10:50:00,202.85,203.07,202.64,202.98,13753.0,199.3726,199.5888,199.1662,199.5003,13753.0
2023-08-28 11:00:00,202.94,203.07,202.45,202.59,14316.0,199.461,199.5888,198.9794,199.117,14316.0
2023-08-28 11:10:00,202.59,202.59,202.26,202.37,9018.0,199.117,199.117,198.7927,198.9008,9018.0
2023-08-28 11:20:00,202.51,202.51,202.02,202.13,7243.0,199.0384,199.0384,198.5568,198.6649,7243.0
2023-08-28 11:30:00,202.11,202.53,202.11,202.4,6775.0,198.6453,199.0581,198.6453,198.9303,6775.0
2023-08-28 11:40:00,202.36,202.41,201.76,201.98,12618.0,198.891,198.9401,198.3013,198.5175,12618.0
2023-08-28 11:50:00,201.98,202.19,201.9,202.15,7389.0,198.5175,198.7239,198.4389,198.6846,7389.0
2023-08-28 12:00:00,202.15,202.25,201.94,202.02,5730.0,198.6846,198.7829,198.4782,198.5568,5730.0
2023-08-28 12:10:00,202.0,202.16,201.81,201.84,13015.0,198.5371,198.6944,198.3504,198.3799,13015.0
2023-08-28 12:20:00,201.81,201.88,201.66,201.81,7904.0,198.3504,198.4192,198.203,198.3504,7904.0
2023-08-28 12:30:00,201.81,202.12,201.73,202.09,9100.0,198.3504,198.6551,198.2718,198.6256,9100.0
2023-08-28 12:40:00,202.05,202.18,201.95,202.0,6600.0,198.5863,198.7141,198.488,198.5371,6600.0
2023-08-28 12:50:00,202.03,202.63,202.03,202.6,9074.0,198.5666,199.1563,198.5666,199.1269,9074.0
2023-08-28 13:00:00,202.64,202.84,202.61,202.62,11839.0,199.1662,199.3627,199.1367,199.1465,11839.0
2023-08-28 13:10:00,202.58,202.61,202.4,202.48,6360.0,199.1072,199.1367,198.9303,199.0089,6360.0
2023-08-28 13:20:00,202.48,202.56,202.41,202.45,6292.0,199.0089,199.0875,198.9401,198.9794,6292.0
2023-08-28 13:30:00,202.49,202.56,202.17,202.28,8110.0,199.0187,199.0875,198.7042,198.8123,8110.0
2023-08-28 13:40:00,202.27,202.33,202.07,202.13,7557.0,198.8025,198.8615,198.6059,198.6649,7557.0
2023-08-28 13:50:00,202.12,202.33,201.63,201.68,14369.0,198.6551,198.8615,198.1735,198.2226,14369.0
2023-08-28 14:00:00,201.74,201.74,201.58,201.7,10818.0,198.2816,198.2816,198.1243,198.2423,10818.0
2023-08-28 14:10:00,201.73,201.76,201.61,201.61,6776.0,198.2718,198.3013,198.1538,198.1538,6776.0
2023-08-28 14:20:00,201.64,201.77,201.53,201.54,8884.0,198.1833,198.3111,198.0752,198.085,8884.0
2023-08-28 14:30:00,201.54,201.75,201.49,201.57,8604.0,198.085,198.2914,198.0359,198.1145,8604.0
2023-08-28 14:40:00,201.63,201.79,201.6,201.79,7200.0,198.1735,198.3307,198.144,198.3307,7200.0
2023-08-28 14:50:00,201.79,202.11,201.76,202.11,10192.0,198.3307,198.6453,198.3013,198.6453,10192.0
2023-08-28 15:00:00,202.13,202.32,201.97,202.32,8174.0,198.6649,198.8517,198.5077,198.8517,8174.0
2023-08-28 15:10:00,202.31,202.36,202.07,202.15,9390.0,198.8418,198.891,198.6059,198.6846,9390.0
2023-08-28 15:20:00,202.19,202.31,201.96,202.3,12566.0,198.7239,198.8418,198.4978,198.832,12566.0
2023-08-28 15:30:00,202.26,202.54,202.22,202.33,14465.0,198.7927,199.0679,198.7534,198.8615,14465.0
2023-08-28 15:40:00,202.3,202.82,202.23,202.55,16313.0,198.832,199.3431,198.7632,199.0777,16313.0
2023-08-28 15:50:00,202.51,202.66,202.24,202.57,71573.0,199.0384,199.1858,198.773,199.0974,71573.0
2023-08-29 09:30:00,201.67,202.88,201.51,202.54,29940.0,198.2128,199.4021,198.0555,199.0679,29940.0
2023-08-29 09:40:00,202.54,202.78,202.21,202.6,15646.0,199.0679,199.3038,198.7435,199.1269,15646.0
2023-08-29 09:50:00,202.57,202.66,202.07,202.52,12146.0,199.0974,199.1858,198.6059,199.0482,12146.0
2023-08-29 10:00:00,202.77,203.17,202.65,203.01,16915.0,199.2939,199.6871,199.176,199.5298,16915.0
2023-08-29 10:10:00,202.86,203.55,202.82,203.4,9970.0,199.3824,200.0606,199.3431,199.9131,9970.0
2023-08-29 10:20:00,203.43,203.54,203.13,203.49,10882.0,199.9426,200.0507,199.6478,200.0016,10882.0
2023-08-29 10:30:00,203.56,203.76,203.33,203.4,14413.0,200.0704,200.267,199.8443,199.9131,14413.0
2023-08-29 10:40:00,203.49,203.49,203.18,203.37,6194.0,200.0016,200.0016,199.6969,199.8837,6194.0
2023-08-29 10:50:00,203.35,203.57,203.13,203.39,11271.0,199.864,200.0802,199.6478,199.9033,11271.0
2023-08-29 11:00:00,203.41,204.02,203.41,203.99,12655.0,199.923,200.5225,199.923,200.493,12655.0
2023-08-29 11:10:00,204.0,204.36,203.92,204.29,8762.0,200.5029,200.8567,200.4242,200.7879,8762.0
2023-08-29 11:20:00,204.3,204.34,204.04,204.09,8064.0,200.7977,200.837,200.5422,200.5913,8064.0
2023-08-29 11:30:00,204.14,204.89,204.14,204.76,10220.0,200.6405,201.3776,200.6405,201.2498,10220.0
2023-08-29 11:40:00,204.84,204.93,204.73,204.83,8653.0,201.3285,201.4169,201.2204,201.3186,8653.0
2023-08-29 11:50:00,204.87,204.95,204.63,204.8,7508.0,201.358,201.4366,201.1221,201.2892,7508.0
2023-08-29 12:00:00,204.81,205.03,204.79,204.83,10142.0,201.299,201.5152,201.2793,201.3186,10142.0
2023-08-29 12:10:00,204.86,205.37,204.86,205.37,12047.0,201.3481,201.8494,201.3481,201.8494,12047.0
2023-08-29 12:20:00,205.4,205.66,205.39,205.54,9188.0,201.8789,202.1344,201.869,202.0165,9188.0
2023-08-29 12:30:00,205.56,205.56,205.32,205.42,6412.0,202.0361,202.0361,201.8002,201.8985,6412.0
2023-08-29 12:40:00,205.41,205.47,205.2,205.21,5757.0,201.8887,201.9477,201.6823,201.6921,5757.0
2023-08-29 12:50:00,205.27,205.43,205.23,205.43,3163.0,201.7511,201.9084,201.7118,201.9084,3163.0
2023-08-29 13:00:00,205.43,205.64,205.43,205.64,8316.0,201.9084,202.1148,201.9084,202.1148,8316.0
2023-08-29 13:10:00,205.65,205.69,205.29,205.29,5129.0,202.1246,202.1639,201.7708,201.7708,5129.0
2023-08-29 13:20:00,205.29,205.76,205.23,205.66,7271.0,201.7708,202.2327,201.7118,202.1344,7271.0
2023-08-29 13:30:00,205.66,206.0,205.62,205.74,13912.0,202.1344,202.4686,202.0951,202.213,13912.0
2023-08-29 13:40:00,205.75,205.84,205.7,205.84,4870.0,202.2229,202.3113,202.1737,202.3113,4870.0
2023-08-29 13:50:00,205.82,205.83,205.48,205.62,6371.0,202.2917,202.3015,201.9575,202.0951,6371.0
2023-08-29 14:00:00,205.6,205.79,205.6,205.78,3967.0,202.0754,202.2622,202.0754,202.2524,3967.0
2023-08-29 14:10:00,205.81,205.86,205.59,205.68,20919.0,202.2818,202.331,202.0656,202.1541,20919.0
2023-08-29 14:20:00,205.71,205.9,205.67,205.7,7300.0,202.1836,202.3703,202.1442,202.1737,7300.0
2023-08-29 14:30:00,205.73,205.81,205.61,205.7,9674.0,202.2032,202.2818,202.0853,202.1737,9674.0
2023-08-29 14:40:00,205.63,205.96,205.62,205.92,7815.0,202.1049,202.4293,202.0951,202.39,7815.0
2023-08-29 14:50:00,205.9,205.94,205.72,205.88,7317.0,202.3703,202.4096,202.1934,202.3506,7317.0
2023-08-29 15:00:00,205.91,206.02,205.75,205.89,8087.0,202.3801,202.4882,202.2229,202.3605,8087.0
2023-08-29 15:10:00,205.87,205.93,205.68,205.87,11889.0,202.3408,202.3998,202.1541,202.3408,11889.0
2023-08-29 15:20:00,205.85,206.09,205.76,205.98,16978.0,202.3212,202.557,202.2327,202.4489,16978.0
2023-08-29 15:30:00,205.96,206.24,205.96,206.2,15903.0,202.4293,202.7045,202.4293,202.6652,15903.0
2023-08-29 15:40:00,206.16,206.46,206.09,206.33,33599.0,202.6258,202.9207,202.557,202.7929,33599.0
2023-08-29 15:50:00,206.34,206.34,206.02,206.12,77113.0,202.8028,202.8028,202.4882,202.5865,77113.0
2023-08-30 09:30:00,206.1,206.35,205.56,206.19,23958.0,202.5669,202.8126,202.0361,202.6553,23958.0
2023-08-30 09:40:00,206.18,206.4,205.63,205.81,5989.0,202.6455,202.8617,202.1049,202.2818,5989.0
2023-08-30 09:50:00,205.9,206.0,205.68,205.79,15585.0,202.3703,202.4686,202.1541,202.2622,15585.0
2023-08-30 10:00:00,205.75,206.29,205.65,206.11,14981.0,202.2229,202.7536,202.1246,202.5767,14981.0
2023-08-30 10:10:00,206.11,206.55,205.79,205.79,17828.0,202.5767,203.0092,202.2622,202.2622,17828.0
2023-08-30 10:20:00,205.78,205.8,204.81,204.98,22828.0,202.2524,202.272,201.299,201.4661,22828.0
2023-08-30 10:30:00,204.94,205.07,204.66,204.95,20054.0,201.4268,201.5545,201.1516,201.4366,20054.0
2023-08-30 10:40:00,204.96,205.28,204.89,204.99,13816.0,201.4464,201.7609,201.3776,201.4759,13816.0
2023-08-30 10:50:00,204.97,204.97,204.7,204.78,15048.0,201.4562,201.4562,201.1909,201.2695,15048.0
2023-08-30 11:00:00,204.76,204.8,204.5,204.55,10260.0,201.2498,201.2892,200.9943,201.0434,10260.0
2023-08-30 11:10:00,204.6,204.95,204.5,204.8,9948.0,201.0926,201.4366,200.9943,201.2892,9948.0
2023-08-30 11:20:00,204.84,204.93,204.43,204.53,13041.0,201.3285,201.4169,200.9255,201.0238,13041.0
2023-08-30 11:30:00,204.48,205.0,204.44,204.89,16771.0,200.9746,201.4857,200.9353,201.3776,16771.0
2023-08-30 11:40:00,204.9,204.96,204.67,204.84,6764.0,201.3874,201.4464,201.1614,201.3285,6764.0
2023-08-30 11:50:00,204.81,204.93,204.64,204.93,9275.0,201.299,201.4169,201.1319,201.4169,9275.0
2023-08-30 12:00:00,204.88,204.92,204.65,204.65,7445.0,201.3678,201.4071,201.1417,201.1417,7445.0
2023-08-30 12:10:00,204.68,204.78,204.52,204.61,14492.0,201.1712,201.2695,201.014,201.1024,14492.0
2023-08-30 12:20:00,204.64,204.75,204.46,204.71,13952.0,201.1319,201.24,200.955,201.2007,13952.0
2023-08-30 12:30:00,204.71,205.25,204.68,204.98,13288.0,201.2007,201.7314,201.1712,201.4661,13288.0
2023-08-30 12:40:00,205.03,205.17,205.01,205.14,7108.0,201.5152,201.6528,201.4956,201.6233,7108.0
2023-08-30 12:50:00,205.1,205.23,205.03,205.17,7658.0,201.584,201.7118,201.5152,201.6528,7658.0
2023-08-30 13:00:00,205.18,205.2,204.81,204.81,6428.0,201.6626,201.6823,201.299,201.299,6428.0
2023-08-30 13:10:00,204.84,205.09,204.76,205.01,4944.0,201.3285,201.5742,201.2498,201.4956,4944.0
2023-08-30 13:20:00,205.05,205.17,204.87,204.94,7351.0,201.5349,201.6528,201.358,201.4268,7351.0
2023-08-30 13:30:00,204.93,205.02,204.77,204.86,6464.0,201.4169,201.5054,201.2597,201.3481,6464.0
2023-08-30 13:40:00,204.87,205.14,204.86,204.96,7661.0,201.358,201.6233,201.3481,201.4464,7661.0
2023-08-30 13:50:00,204.96,204.98,204.74,204.94,8357.0,201.4464,201.4661,201.2302,201.4268,8357.0
2023-08-30 14:00:00,204.91,205.06,204.82,205.06,10982.0,201.3973,201.5447,201.3088,201.5447,10982.0
2023-08-30 14:10:00,205.13,205.27,205.04,205.12,14299.0,201.6135,201.7511,201.525,201.6037,14299.0
2023-08-30 14:20:00,205.16,205.19,205.01,205.06,4746.0,201.643,201.6725,201.4956,201.5447,4746.0
2023-08-30 14:30:00,205.08,205.41,205.06,205.3,15008.0,201.5644,201.8887,201.5447,201.7806,15008.0
2023-08-30 14:40:00,205.39,205.48,205.38,205.4,6334.0,201.869,201.9575,201.8592,201.8789,6334.0
2023-08-30 14:50:00,205.37,205.5,205.37,205.46,9025.0,201.8494,201.9772,201.8494,201.9378,9025.0
2023-08-30 15:00:00,205.49,205.5,205.37,205.41,9649.0,201.9673,201.9772,201.8494,201.8887,9649.0
2023-08-30 15:10:00,205.41,205.45,205.14,205.17,8863.0,201.8887,201.928,201.6233,201.6528,8863.0
2023-08-30 15:20:00,205.19,205.48,205.18,205.37,11223.0,201.6725,201.9575,201.6626,201.8494,11223.0
2023-08-30 15:30:00,205.4,205.47,205.19,205.24,15582.0,201.8789,201.9477,201.6725,201.7216,15582.0
2023-08-30 15:40:00,205.27,205.5,205.26,205.28,17272.0,201.7511,201.9772,201.7413,201.7609,17272.0
2023-08-30 15:50:00,205.25,205.5,205.2,205.34,85539.0,201.7314,201.9772,201.6823,201.8199,85539.0
2023-08-31 09:30:00,206.13,206.51,204.99,205.08,27868.0,202.5964,202.9698,201.4759,201.5644,27868.0
2023-08-31 09:40:00,205.02,205.02,204.35,204.89,19145.0,201.5054,201.5054,200.8469,201.3776,19145.0
2023-08-31 09:50:00,204.9,205.58,204.64,205.42,10042.0,201.3874,202.0558,201.1319,201.8985,10042.0
2023-08-31 10:00:00,205.47,205.63,205.27,205.63,4168.0,201.9477,202.1049,201.7511,202.1049,4168.0
2023-08-31 10:10:00,205.64,205.95,205.06,205.68,13142.0,202.1148,202.4194,201.5447,202.1541,13142.0
2023-08-31 10:20:00,205.55,205.82,205.44,205.81,2660.0,202.0263,202.2917,201.9182,202.2818,2660.0
2023-08-31 10:30:00,205.8,205.8,205.34,205.34,7312.0,202.272,202.272,201.8199,201.8199,7312.0
2023-08-31 10:40:00,205.28,205.28,204.93,205.09,4619.0,201.7609,201.7609,201.4169,201.5742,4619.0
2023-08-31 10:50:00,205.08,205.1,204.57,204.72,6581.0,201.5644,201.584,201.0631,201.2105,6581.0
2023-08-31 11:00:00,204.69,204.69,204.06,204.06,4403.0,201.181,201.181,200.5618,200.5618,4403.0
2023-08-31 11:10:00,204.12,204.24,203.75,203.75,6217.0,200.6208,200.7388,200.2571,200.2571,6217.0
2023-08-31 11:20:00,203.72,204.1,203.65,203.84,15964.0,200.2277,200.6012,200.1589,200.3456,15964.0
2023-08-31 11:30:00,203.85,204.13,203.77,204.12,9624.0,200.3554,200.6306,200.2768,200.6208,9624.0
2023-08-31 11:40:00,204.21,204.21,203.99,204.07,3877.0,200.7093,200.7093,200.493,200.5717,3877.0
2023-08-31 11:50:00,204.08,204.2,204.07,204.1,3116.0,200.5815,200.6994,200.5717,200.6012,3116.0
2023-08-31 12:00:00,204.16,204.58,204.11,204.58,4342.0,200.6601,201.0729,200.611,201.0729,4342.0
2023-08-31 12:10:00,204.71,204.83,204.62,204.72,4101.0,201.2007,201.3186,201.1122,201.2105,4101.0
2023-08-31 12:20:00,204.75,205.0,204.66,204.73,3166.0,201.24,201.4857,201.1516,201.2204,3166.0
2023-08-31 12:30:00,204.73,204.89,204.55,204.88,4170.0,201.2204,201.3776,201.0434,201.3678,4170.0
2023-08-31 12:40:00,204.86,204.86,204.3,204.45,7903.0,201.3481,201.3481,200.7977,200.9452,7903.0
2023-08-31 12:50:00,204.42,204.77,204.36,204.77,4901.0,200.9157,201.2597,200.8567,201.2597,4901.0
2023-08-31 13:00:00,204.78,204.91,204.56,204.9,16426.0,201.2695,201.3973,201.0533,201.3874,16426.0
2023-08-31 13:10:00,204.94,205.21,204.84,205.19,10303.0,201.4268,201.6921,201.3285,201.6725,10303.0
2023-08-31 13:20:00,205.1,205.36,205.09,205.21,3764.0,201.584,201.8396,201.5742,201.6921,3764.0
2023-08-31 13:30:00,205.22,205.26,204.94,204.94,3226.0,201.702,201.7413,201.4268,201.4268,3226.0
2023-08-31 13:40:00,204.97,204.99,204.89,204.93,3398.0,201.4562,201.4759,201.3776,201.4169,3398.0
2023-08-31 13:50:00,204.86,205.0,204.75,205.0,3169.0,201.3481,201.4857,201.24,201.4857,3169.0
2023-08-31 14:00:00,205.04,205.14,204.69,204.87,5669.0,201.525,201.6233,201.181,201.358,5669.0
2023-08-31 14:10:00,204.77,204.93,204.69,204.74,3719.0,201.2597,201.4169,201.181,201.2302,3719.0
2023-08-31 14:20:00,204.73,204.82,204.48,204.48,4787.0,201.2204,201.3088,200.9746,200.9746,4787.0
2023-08-31 14:30:00,204.47,204.57,204.46,204.54,5784.0,200.9648,201.0631,200.955,201.0336,5784.0
2023-08-31 14:40:00,204.51,204.63,204.31,204.37,9115.0,201.0041,201.1221,200.8076,200.8665,9115.0
2023-08-31 14:50:00,204.3,204.35,204.13,204.13,5403.0,200.7977,200.8469,200.6306,200.6306,5403.0
2023-08-31 15:00:00,204.13,204.15,203.76,203.95,9000.0,200.6306,200.6503,200.267,200.4537,9000.0
2023-08-31 15:10:00,203.97,204.13,203.97,204.03,5120.0,200.4734,200.6306,200.4734,200.5324,5120.0
2023-08-31 15:20:00,204.1,204.1,203.72,203.74,9346.0,200.6012,200.6012,200.2277,200.2473,9346.0
2023-08-31 15:30:00,203.7,203.95,203.7,203.74,11283.0,200.208,200.4537,200.208,200.2473,11283.0
2023-08-31 15:40:00,203.8,203.89,203.48,203.49,18832.0,200.3063,200.3947,199.9918,200.0016,18832.0
2023-08-31 15:50:00,203.48,203.9,203.42,203.42,118454.0,199.9918,200.4046,199.9328,199.9328,118454.0
2023-09-01 09:30:00,204.67,204.96,203.72,204.13,42427.0,201.1614,201.4464,200.2277,200.6306,42427.0
2023-09-01 09:40:00,204.12,205.13,204.07,204.81,14117.0,200.6208,201.6135,200.5717,201.299,14117.0
2023-09-01 09:50:00,204.82,205.1,204.78,205.09,4674.0,201.3088,201.584,201.2695,201.5742,4674.0
2023-09-01 10:00:00,205.0,205.55,204.67,205.49,20914.0,201.4857,202.0263,201.1614,201.9673,20914.0
2023-09-01 10:10:00,205.45,205.97,205.39,205.88,18599.0,201.928,202.4391,201.869,202.3506,18599.0
2023-09-01 10:20:00,205.8,205.95,205.57,205.87,12560.0,202.272,202.4194,202.046,202.3408,12560.0
2023-09-01 10:30:00,205.87,205.87,205.45,205.51,16012.0,202.3408,202.3408,201.928,201.987,16012.0
2023-09-01 10:40:00,205.52,205.6,205.19,205.19,12639.0,201.9968,202.0754,201.6725,201.6725,12639.0
2023-09-01 10:50:00,205.07,205.24,204.98,205.21,17761.0,201.5545,201.7216,201.4661,201.6921,17761.0
2023-09-01 11:00:00,205.28,205.48,205.26,205.41,5177.0,201.7609,201.9575,201.7413,201.8887,5177.0
2023-09-01 11:10:00,205.43,205.71,205.35,205.7,16290.0,201.9084,202.1836,201.8297,202.1737,16290.0
2023-09-01 11:20:00,205.66,205.82,205.4,205.53,14980.0,202.1344,202.2917,201.8789,202.0066,14980.0
2023-09-01 11:30:00,205.5,205.56,205.2,205.29,13625.0,201.9772,202.0361,201.6823,201.7708,13625.0
2023-09-01 11:40:00,205.3,205.56,205.3,205.35,10443.0,201.7806,202.0361,201.7806,201.8297,10443.0
2023-09-01 11:50:00,205.35,205.59,205.35,205.58,6557.0,201.8297,202.0656,201.8297,202.0558,6557.0
2023-09-01 12:00:00,205.55,205.93,205.44,205.74,20911.0,202.0263,202.3998,201.9182,202.213,20911.0
2023-09-01 12:10:00,205.83,206.09,205.78,206.09,7525.0,202.3015,202.557,202.2524,202.557,7525.0
2023-09-01 12:20:00,206.07,206.17,205.9,205.96,8546.0,202.5374,202.6357,202.3703,202.4293,8546.0
2023-09-01 12:30:00,205.95,206.12,205.94,206.12,3420.0,202.4194,202.5865,202.4096,202.5865,3420.0
2023-09-01 12:40:00,206.05,206.22,206.05,206.21,6113.0,202.5177,202.6848,202.5177,202.675,6113.0
2023-09-01 12:50:00,206.2,206.35,206.16,206.26,7117.0,202.6652,202.8126,202.6258,202.7241,7117.0
2023-09-01 13:00:00,206.31,206.42,206.25,206.25,16703.0,202.7733,202.8814,202.7143,202.7143,16703.0
2023-09-01 13:10:00,206.18,206.26,206.05,206.09,2300.0,202.6455,202.7241,202.5177,202.557,2300.0
2023-09-01 13:20:00,205.99,206.06,205.83,205.92,4518.0,202.4588,202.5276,202.3015,202.39,4518.0
2023-09-01 13:30:00,205.86,205.91,205.64,205.7,4741.0,202.331,202.3801,202.1148,202.1737,4741.0
2023-09-01 13:40:00,205.72,205.78,205.4,205.48,23072.0,202.1934,202.2524,201.8789,201.9575,23072.0
2023-09-01 13:50:00,205.48,205.53,205.22,205.46,13282.0,201.9575,202.0066,201.702,201.9378,13282.0
2023-09-01 14:00:00,205.51,205.78,205.44,205.56,7574.0,201.987,202.2524,201.9182,202.0361,7574.0
2023-09-01 14:10:00,205.59,205.71,205.5,205.5,8884.0,202.0656,202.1836,201.9772,201.9772,8884.0
2023-09-01 14:20:00,205.5,205.56,205.14,205.27,12100.0,201.9772,202.0361,201.6233,201.7511,12100.0
2023-09-01 14:30:00,205.31,205.32,205.16,205.27,10734.0,201.7904,201.8002,201.643,201.7511,10734.0
2023-09-01 14:40:00,205.27,205.45,205.25,205.34,8220.0,201.7511,201.928,201.7314,201.8199,8220.0
2023-09-01 14:50:00,205.32,205.49,205.31,205.47,11122.0,201.8002,201.9673,201.7904,201.9477,11122.0
2023-09-01 15:00:00,205.49,205.63,205.44,205.58,6766.0,201.9673,202.1049,201.9182,202.0558,6766.0
2023-09-01 15:10:00,205.56,205.7,205.54,205.7,7994.0,202.0361,202.1737,202.0165,202.1737,7994.0
2023-09-01 15:20:00,205.7,205.7,205.56,205.64,6800.0,202.1737,202.1737,202.0361,202.1148,6800.0
2023-09-01 15:30:00,205.63,205.76,205.58,205.71,8606.0,202.1049,202.2327,202.0558,202.1836,8606.0
2023-09-01 15:40:00,205.69,205.8,205.54,205.6,12965.0,202.1639,202.272,202.0165,202.0754,12965.0
2023-09-01 15:50:00,205.61,205.88,205.53,205.82,63093.0,202.0853,202.3506,202.0066,202.2917,63093.0
2023-09-05 09:30:00,205.55,205.55,201.73,201.84,89281.0,202.0263,202.0263,198.2718,198.3799,89281.0
2023-09-05 09:40:00,201.69,201.85,200.31,201.19,56027.0,198.2325,198.3897,196.8761,197.741,56027.0
2023-09-05 09:50:00,201.03,201.56,200.51,201.17,35616.0,197.5838,198.1047,197.0727,197.7214,35616.0
2023-09-05 10:00:00,201.02,201.9,200.8,201.47,49138.0,197.5739,198.4389,197.3577,198.0162,49138.0
2023-09-05 10:10:00,201.47,201.78,201.17,201.61,37134.0,198.0162,198.3209,197.7214,198.1538,37134.0
2023-09-05 10:20:00,201.63,202.05,201.53,201.99,19295.0,198.1735,198.5863,198.0752,198.5273,19295.0
2023-09-05 10:30:00,201.93,202.03,201.17,201.29,28939.0,198.4683,198.5666,197.7214,197.8393,28939.0
2023-09-05 10:40:00,201.34,201.96,201.24,201.94,23333.0,197.8885,198.4978,197.7902,198.4782,23333.0
2023-09-05 10:50:00,202.02,202.44,202.01,202.05,22966.0,198.5568,198.9696,198.547,198.5863,22966.0
2023-09-05 11:00:00,202.05,202.53,201.88,202.33,20363.0,198.5863,199.0581,198.4192,198.8615,20363.0
2023-09-05 11:10:00,202.3,202.58,202.23,202.48,13754.0,198.832,199.1072,198.7632,199.0089,13754.0
2023-09-05 11:20:00,202.57,202.72,202.46,202.46,8324.0,199.0974,199.2448,198.9893,198.9893,8324.0
2023-09-05 11:30:00,202.5,202.5,202.07,202.38,15433.0,199.0286,199.0286,198.6059,198.9106,15433.0
2023-09-05 11:40:00,202.37,202.55,202.32,202.54,5772.0,198.9008,199.0777,198.8517,199.0679,5772.0
2023-09-05 11:50:00,202.48,202.48,201.46,201.5,17005.0,199.0089,199.0089,198.0064,198.0457,17005.0
2023-09-05 12:00:00,201.54,201.61,201.3,201.39,15432.0,198.085,198.1538,197.8491,197.9376,15432.0
2023-09-05 12:10:00,201.42,201.57,201.34,201.56,10419.0,197.9671,198.1145,197.8885,198.1047,10419.0
2023-09-05 12:20:00,201.59,201.84,201.59,201.8,2020.0,198.1342,198.3799,198.1342,198.3406,2020.0
2023-09-05 12:30:00,201.8,202.02,201.71,201.84,12895.0,198.3406,198.5568,198.2521,198.3799,12895.0
2023-09-05 12:40:00,201.76,201.87,201.55,201.65,7280.0,198.3013,198.4094,198.0949,198.1931,7280.0
2023-09-05 12:50:00,201.65,201.65,201.46,201.48,11231.0,198.1931,198.1931,198.0064,198.0261,11231.0
2023-09-05 13:00:00,201.45,201.56,201.11,201.13,11435.0,197.9966,198.1047,197.6624,197.6821,11435.0
2023-09-05 13:10:00,201.1,201.2,201.02,201.11,11856.0,197.6526,197.7509,197.5739,197.6624,11856.0
2023-09-05 13:20:00,201.1,201.12,200.82,200.99,12684.0,197.6526,197.6722,197.3774,197.5445,12684.0
2023-09-05 13:30:00,200.99,201.51,200.99,201.42,16587.0,197.5445,198.0555,197.5445,197.9671,16587.0
2023-09-05 13:40:00,201.43,201.64,201.33,201.62,12060.0,197.9769,198.1833,197.8786,198.1637,12060.0
2023-09-05 13:50:00,201.65,201.65,201.4,201.52,10977.0,198.1931,198.1931,197.9474,198.0654,10977.0
2023-09-05 14:00:00,201.52,201.62,201.16,201.21,11112.0,198.0654,198.1637,197.7115,197.7607,11112.0
2023-09-05 14:10:00,201.2,201.57,201.12,201.52,13893.0,197.7509,198.1145,197.6722,198.0654,13893.0
2023-09-05 14:20:00,201.53,201.97,201.48,201.97,9448.0,198.0752,198.5077,198.0261,198.5077,9448.0
2023-09-05 14:30:00,201.92,201.92,201.46,201.52,13681.0,198.4585,198.4585,198.0064,198.0654,13681.0
2023-09-05 14:40:00,201.52,201.57,201.38,201.39,11534.0,198.0654,198.1145,197.9278,197.9376,11534.0
2023-09-05 14:50:00,201.42,201.5,201.21,201.34,20477.0,197.9671,198.0457,197.7607,197.8885,20477.0
2023-09-05 15:00:00,201.32,201.32,200.94,200.94,19963.0,197.8688,197.8688,197.4953,197.4953,19963.0
2023-09-05 15:10:00,200.93,201.02,200.71,200.82,29704.0,197.4855,197.5739,197.2693,197.3774,29704.0
2023-09-05 15:20:00,200.84,201.05,200.83,200.91,23397.0,197.397,197.6034,197.3872,197.4658,23397.0
2023-09-05 15:30:00,200.94,201.33,200.94,201.28,27067.0,197.4953,197.8786,197.4953,197.8295,27067.0
2023-09-05 15:40:00,201.3,201.42,201.09,201.13,35943.0,197.8491,197.9671,197.6427,197.6821,35943.0
2023-09-05 15:50:00,201.16,201.29,200.95,201.03,124307.0,197.7115,197.8393,197.5051,197.5838,124307.0
2023-09-06 09:30:00,200.08,201.53,199.51,201.17,26217.0,196.6501,198.0752,196.0898,197.7214,26217.0
2023-09-06 09:40:00,201.19,202.22,201.1,201.69,19887.0,197.741,198.7534,197.6526,198.2325,19887.0
2023-09-06 09:50:00,201.76,202.23,201.65,202.23,9615.0,198.3013,198.7632,198.1931,198.7632,9615.0
2023-09-06 10:00:00,202.0,202.94,201.72,202.78,20247.0,198.5371,199.461,198.2619,199.3038,20247.0
2023-09-06 10:10:00,202.72,203.39,202.64,203.19,16376.0,199.2448,199.9033,199.1662,199.7067,16376.0
2023-09-06 10:20:00,203.31,203.32,202.79,203.01,16770.0,199.8247,199.8345,199.3136,199.5298,16770.0
2023-09-06 10:30:00,203.08,203.23,202.91,203.14,4384.0,199.5986,199.7461,199.4315,199.6576,4384.0
2023-09-06 10:40:00,203.12,203.15,202.61,202.64,6471.0,199.6379,199.6674,199.1367,199.1662,6471.0
2023-09-06 10:50:00,202.58,202.6,201.91,202.07,20368.0,199.1072,199.1269,198.4487,198.6059,20368.0
2023-09-06 11:00:00,202.05,202.31,201.96,202.31,9587.0,198.5863,198.8418,198.4978,198.8418,9587.0
2023-09-06 11:10:00,202.25,202.51,202.05,202.23,18150.0,198.7829,199.0384,198.5863,198.7632,18150.0
2023-09-06 11:20:00,202.19,202.19,201.87,201.98,15897.0,198.7239,198.7239,198.4094,198.5175,15897.0
2023-09-06 11:30:00,201.86,202.08,201.76,202.05,25507.0,198.3995,198.6158,198.3013,198.5863,25507.0
2023-09-06 11:40:00,202.07,202.28,201.98,202.15,14691.0,198.6059,198.8123,198.5175,198.6846,14691.0
2023-09-06 11:50:00,202.25,202.43,202.25,202.34,4211.0,198.7829,198.9598,198.7829,198.8713,4211.0
2023-09-06 12:00:00,202.26,202.45,202.15,202.21,4674.0,198.7927,198.9794,198.6846,198.7435,4674.0
2023-09-06 12:10:00,202.14,202.39,202.09,202.23,6642.0,198.6747,198.9205,198.6256,198.7632,6642.0
2023-09-06 12:20:00,202.32,202.36,202.08,202.09,8033.0,198.8517,198.891,198.6158,198.6256,8033.0
2023-09-06 12:30:00,202.0,202.24,201.96,202.06,10773.0,198.5371,198.773,198.4978,198.5961,10773.0
2023-09-06 12:40:00,202.06,202.08,201.6,201.83,22732.0,198.5961,198.6158,198.144,198.3701,22732.0
2023-09-06 12:50:00,201.84,201.96,201.79,201.9,5684.0,198.3799,198.4978,198.3307,198.4389,5684.0
2023-09-06 13:00:00,201.87,201.96,201.78,201.95,19678.0,198.4094,198.4978,198.3209,198.488,19678.0
2023-09-06 13:10:00,201.95,202.2,201.82,202.2,9800.0,198.488,198.7337,198.3602,198.7337,9800.0
2023-09-06 13:20:00,202.23,202.23,201.99,202.09,8500.0,198.7632,198.7632,198.5273,198.6256,8500.0
2023-09-06 13:30:00,202.05,202.05,201.83,201.85,6420.0,198.5863,198.5863,198.3701,198.3897,6420.0
2023-09-06 13:40:00,201.89,202.02,201.85,201.92,10553.0,198.429,198.5568,198.3897,198.4585,10553.0
2023-09-06 13:50:00,201.98,201.98,201.74,201.82,12200.0,198.5175,198.5175,198.2816,198.3602,12200.0
2023-09-06 14:00:00,201.86,201.87,201.52,201.55,41165.0,198.3995,198.4094,198.0654,198.0949,41165.0
2023-09-06 14:10:00,201.52,201.57,201.27,201.31,36910.0,198.0654,198.1145,197.8197,197.859,36910.0
2023-09-06 14:20:00,201.31,201.32,200.95,200.98,40514.0,197.859,197.8688,197.5051,197.5346,40514.0
2023-09-06 14:30:00,200.94,201.76,200.89,201.67,14931.0,197.4953,198.3013,197.4462,198.2128,14931.0
2023-09-06 14:40:00,201.67,201.91,201.62,201.91,6198.0,198.2128,198.4487,198.1637,198.4487,6198.0
2023-09-06 14:50:00,201.94,201.94,201.74,201.77,3794.0,198.4782,198.4782,198.2816,198.3111,3794.0
2023-09-06 15:00:00,201.83,201.99,201.82,201.95,9254.0,198.3701,198.5273,198.3602,198.488,9254.0
2023-09-06 15:10:00,201.94,202.43,201.91,202.4,10012.0,198.4782,198.9598,198.4487,198.9303,10012.0
2023-09-06 15:20:00,202.39,202.47,202.3,202.41,15338.0,198.9205,198.9991,198.832,198.9401,15338.0
2023-09-06 15:30:00,202.36,202.69,202.33,202.69,17048.0,198.891,199.2153,198.8615,199.2153,17048.0
2023-09-06 15:40:00,202.73,202.81,202.52,202.62,20210.0,199.2546,199.3333,199.0482,199.1465,20210.0
2023-09-06 15:50:00,202.64,202.76,201.97,202.46,114532.0,199.1662,199.2841,198.5077,198.9893,114532.0
2023-09-07 09:30:00,201.72,202.05,201.41,201.66,28050.0,198.2619,198.5863,197.9573,198.203,28050.0
2023-09-07 09:40:00,201.5,201.58,200.84,200.84,20866.0,198.0457,198.1243,197.397,197.397,20866.0
2023-09-07 09:50:00,201.0,201.0,200.02,200.24,18927.0,197.5543,197.5543,196.5911,196.8073,18927.0
2023-09-07 10:00:00,200.26,200.39,200.02,200.34,19374.0,196.827,196.9547,196.5911,196.9056,19374.0
2023-09-07 10:10:00,200.36,200.41,200.01,200.18,16135.0,196.9253,196.9744,196.5813,196.7483,16135.0
2023-09-07 10:20:00,200.21,200.31,199.33,199.61,41431.0,196.7778,196.8761,195.9129,196.1881,41431.0
2023-09-07 10:30:00,199.66,199.79,199.21,199.55,51354.0,196.2373,196.365,195.795,196.1291,51354.0
2023-09-07 10:40:00,199.54,200.12,199.5,200.02,38694.0,196.1193,196.6894,196.08,196.5911,38694.0
2023-09-07 10:50:00,200.02,200.1,199.54,199.61,27102.0,196.5911,196.6697,196.1193,196.1881,27102.0
2023-09-07 11:00:00,199.61,199.62,199.17,199.33,31012.0,196.1881,196.1979,195.7557,195.9129,31012.0
2023-09-07 11:10:00,199.31,199.38,198.8,198.94,22014.0,195.8933,195.9621,195.392,195.5296,22014.0
2023-09-07 11:20:00,198.93,199.46,198.93,199.34,12653.0,195.5198,196.0407,195.5198,195.9227,12653.0
2023-09-07 11:30:00,199.34,199.95,199.34,199.87,14128.0,195.9227,196.5223,195.9227,196.4437,14128.0
2023-09-07 11:40:00,199.81,199.87,199.36,199.36,10072.0,196.3847,196.4437,195.9424,195.9424,10072.0
2023-09-07 11:50:00,199.39,199.64,199.37,199.58,12211.0,195.9719,196.2176,195.9522,196.1586,12211.0
2023-09-07 12:00:00,199.59,200.07,199.59,200.03,14873.0,196.1685,196.6402,196.1685,196.6009,14873.0
2023-09-07 12:10:00,200.02,200.22,199.94,200.13,7629.0,196.5911,196.7877,196.5125,196.6992,7629.0
2023-09-07 12:20:00,200.12,200.29,200.05,200.2,5471.0,196.6894,196.8565,196.6206,196.768,5471.0
2023-09-07 12:30:00,200.15,200.18,199.97,199.97,7397.0,196.7189,196.7483,196.5419,196.5419,7397.0
2023-09-07 12:40:00,199.98,200.06,199.64,199.64,11795.0,196.5518,196.6304,196.2176,196.2176,11795.0
2023-09-07 12:50:00,199.66,199.97,199.47,199.72,18507.0,196.2373,196.5419,196.0505,196.2962,18507.0
2023-09-07 13:00:00,199.7,199.8,199.64,199.68,9644.0,196.2766,196.3749,196.2176,196.2569,9644.0
2023-09-07 13:10:00,199.7,200.05,199.66,199.99,11070.0,196.2766,196.6206,196.2373,196.5616,11070.0
2023-09-07 13:20:00,199.98,199.99,199.81,199.88,7635.0,196.5518,196.5616,196.3847,196.4535,7635.0
2023-09-07 13:30:00,199.81,199.85,199.55,199.71,12197.0,196.3847,196.424,196.1291,196.2864,12197.0
2023-09-07 13:40:00,199.73,199.9,199.65,199.8,15528.0,196.3061,196.4731,196.2274,196.3749,15528.0
2023-09-07 13:50:00,199.82,199.84,199.49,199.49,12558.0,196.3945,196.4142,196.0702,196.0702,12558.0
2023-09-07 14:00:00,199.56,199.72,199.51,199.55,16148.0,196.139,196.2962,196.0898,196.1291,16148.0
2023-09-07 14:10:00,199.57,199.73,199.55,199.58,14556.0,196.1488,196.3061,196.1291,196.1586,14556.0
2023-09-07 14:20:00,199.56,199.68,199.53,199.54,14959.0,196.139,196.2569,196.1095,196.1193,14959.0
2023-09-07 14:30:00,199.5,199.57,199.14,199.22,28481.0,196.08,196.1488,195.7262,195.8048,28481.0
2023-09-07 14:40:00,199.22,199.56,199.21,199.56,17362.0,195.8048,196.139,195.795,196.139,17362.0
2023-09-07 14:50:00,199.58,199.84,199.58,199.65,16251.0,196.1586,196.4142,196.1586,196.2274,16251.0
2023-09-07 15:00:00,199.67,199.71,199.24,199.24,22847.0,196.2471,196.2864,195.8245,195.8245,22847.0
2023-09-07 15:10:00,199.29,199.89,199.29,199.82,18242.0,195.8736,196.4633,195.8736,196.3945,18242.0
2023-09-07 15:20:00,199.83,199.84,199.68,199.71,16239.0,196.4043,196.4142,196.2569,196.2864,16239.0
2023-09-07 15:30:00,199.71,199.8,199.64,199.76,17292.0,196.2864,196.3749,196.2176,196.3355,17292.0
2023-09-07 15:40:00,199.76,200.01,199.63,199.87,39383.0,196.3355,196.5813,196.2078,196.4437,39383.0
2023-09-07 15:50:00,199.88,200.14,199.73,199.87,113796.0,196.4535,196.709,196.3061,196.4437,113796.0
2023-09-08 09:30:00,200.38,201.45,200.03,201.2,25713.0,196.9449,197.9966,196.6009,197.7509,25713.0
2023-09-08 09:40:00,201.13,202.19,201.13,202.04,27621.0,197.6821,198.7239,197.6821,198.5765,27621.0
2023-09-08 09:50:00,202.14,203.18,201.85,203.18,22077.0,198.6747,199.6969,198.3897,199.6969,22077.0
2023-09-08 10:00:00,202.99,204.21,202.99,204.21,19810.0,199.5102,200.7093,199.5102,200.7093,19810.0
2023-09-08 10:10:00,204.19,204.54,204.05,204.32,22275.0,200.6896,201.0336,200.552,200.8174,22275.0
2023-09-08 10:20:00,204.25,204.76,204.13,204.59,14484.0,200.7486,201.2498,200.6306,201.0828,14484.0
2023-09-08 10:30:00,204.65,204.85,204.5,204.54,24213.0,201.1417,201.3383,200.9943,201.0336,24213.0
2023-09-08 10:40:00,204.57,204.88,204.45,204.81,13198.0,201.0631,201.3678,200.9452,201.299,13198.0
2023-09-08 10:50:00,204.83,205.1,204.71,204.75,27314.0,201.3186,201.584,201.2007,201.24,27314.0
2023-09-08 11:00:00,204.72,204.96,204.46,204.68,18961.0,201.2105,201.4464,200.955,201.1712,18961.0
2023-09-08 11:10:00,204.64,205.31,204.63,205.2,23090.0,201.1319,201.7904,201.1221,201.6823,23090.0
2023-09-08 11:20:00,205.18,205.6,205.0,205.52,20971.0,201.6626,202.0754,201.4857,201.9968,20971.0
2023-09-08 11:30:00,205.5,205.62,205.29,205.46,10673.0,201.9772,202.0951,201.7708,201.9378,10673.0
2023-09-08 11:40:00,205.49,205.71,205.45,205.45,15062.0,201.9673,202.1836,201.928,201.928,15062.0
2023-09-08 11:50:00,205.48,205.6,205.22,205.42,18570.0,201.9575,202.0754,201.702,201.8985,18570.0
2023-09-08 12:00:00,205.46,205.47,205.04,205.27,16021.0,201.9378,201.9477,201.525,201.7511,16021.0
2023-09-08 12:10:00,205.27,205.42,205.08,205.42,18675.0,201.7511,201.8985,201.5644,201.8985,18675.0
2023-09-08 12:20:00,205.42,205.62,205.25,205.52,23925.0,201.8985,202.0951,201.7314,201.9968,23925.0
2023-09-08 12:30:00,205.49,205.64,205.09,205.33,12107.0,201.9673,202.1148,201.5742,201.8101,12107.0
2023-09-08 12:40:00,205.32,205.37,205.07,205.17,17974.0,201.8002,201.8494,201.5545,201.6528,17974.0
2023-09-08 12:50:00,205.14,205.64,205.09,205.51,16025.0,201.6233,202.1148,201.5742,201.987,16025.0
2023-09-08 13:00:00,205.48,205.54,205.23,205.27,22441.0,201.9575,202.0165,201.7118,201.7511,22441.0
2023-09-08 13:10:00,205.23,205.55,205.19,205.31,15155.0,201.7118,202.0263,201.6725,201.7904,15155.0
2023-09-08 13:20:00,205.33,205.65,205.26,205.58,28067.0,201.8101,202.1246,201.7413,202.0558,28067.0
2023-09-08 13:30:00,205.51,205.7,205.41,205.45,12417.0,201.987,202.1737,201.8887,201.928,12417.0
2023-09-08 13:40:00,205.44,205.66,205.15,205.18,16444.0,201.9182,202.1344,201.6332,201.6626,16444.0
2023-09-08 13:50:00,205.15,205.3,204.86,204.98,29027.0,201.6332,201.7806,201.3481,201.4661,29027.0
2023-09-08 14:00:00,205.0,205.41,205.0,205.39,14614.0,201.4857,201.8887,201.4857,201.869,14614.0
2023-09-08 14:10:00,205.44,205.48,205.12,205.16,17404.0,201.9182,201.9575,201.6037,201.643,17404.0
2023-09-08 14:20:00,205.22,205.38,205.13,205.3,9833.0,201.702,201.8592,201.6135,201.7806,9833.0
2023-09-08 14:30:00,205.31,205.38,204.95,204.95,13240.0,201.7904,201.8592,201.4366,201.4366,13240.0
2023-09-08 14:40:00,204.96,205.15,204.93,205.08,18453.0,201.4464,201.6332,201.4169,201.5644,18453.0
2023-09-08 14:50:00,205.06,205.58,204.93,205.55,27652.0,201.5447,202.0558,201.4169,202.0263,27652.0
2023-09-08 15:00:00,205.6,205.61,205.18,205.36,18338.0,202.0754,202.0853,201.6626,201.8396,18338.0
2023-09-08 15:10:00,205.36,205.45,205.26,205.31,20301.0,201.8396,201.928,201.7413,201.7904,20301.0
2023-09-08 15:20:00,205.33,205.57,205.21,205.32,22897.0,201.8101,202.046,201.6921,201.8002,22897.0
2023-09-08 15:30:00,205.34,205.48,205.26,205.34,16831.0,201.8199,201.9575,201.7413,201.8199,16831.0
2023-09-08 15:40:00,205.36,205.65,205.32,205.42,33093.0,201.8396,202.1246,201.8002,201.8985,33093.0
2023-09-08 15:50:00,205.35,205.64,205.25,205.48,133657.0,201.8297,202.1148,201.7314,201.9575,133657.0
2023-09-11 09:30:00,206.88,208.0,206.81,207.87,47212.0,203.3335,204.4343,203.2647,204.3065,47212.0
2023-09-11 09:40:00,207.82,208.23,207.33,207.42,31105.0,204.2574,204.6604,203.7758,203.8642,31105.0
2023-09-11 09:50:00,207.34,207.34,205.77,205.86,48240.0,203.7856,203.7856,202.2425,202.331,48240.0
2023-09-11 10:00:00,205.94,206.16,205.52,205.88,23389.0,202.4096,202.6258,201.9968,202.3506,23389.0
2023-09-11 10:10:00,205.74,206.28,205.69,206.06,36927.0,202.213,202.7438,202.1639,202.5276,36927.0
2023-09-11 10:20:00,205.97,206.09,205.59,205.66,26222.0,202.4391,202.557,202.0656,202.1344,26222.0
2023-09-11 10:30:00,205.64,205.65,204.78,204.87,38320.0,202.1148,202.1246,201.2695,201.358,38320.0
2023-09-11 10:40:00,204.95,205.24,204.89,205.17,15791.0,201.4366,201.7216,201.3776,201.6528,15791.0
2023-09-11 10:50:00,205.19,205.36,204.83,204.96,22602.0,201.6725,201.8396,201.3186,201.4464,22602.0
2023-09-11 11:00:00,204.85,204.86,204.18,204.36,37127.0,201.3383,201.3481,200.6798,200.8567,37127.0
2023-09-11 11:10:00,204.41,204.58,204.17,204.3,16139.0,200.9058,201.0729,200.67,200.7977,16139.0
2023-09-11 11:20:00,204.22,204.56,204.15,204.41,45030.0,200.7191,201.0533,200.6503,200.9058,45030.0
2023-09-11 11:30:00,204.33,204.4,203.74,203.81,29377.0,200.8272,200.896,200.2473,200.3161,29377.0
2023-09-11 11:40:00,203.84,203.99,203.63,203.97,18446.0,200.3456,200.493,200.1392,200.4734,18446.0
2023-09-11 11:50:00,203.95,204.11,203.81,204.08,16537.0,200.4537,200.611,200.3161,200.5815,16537.0
2023-09-11 12:00:00,204.14,204.35,204.1,204.14,12885.0,200.6405,200.8469,200.6012,200.6405,12885.0
2023-09-11 12:10:00,204.13,204.35,204.01,204.18,17663.0,200.6306,200.8469,200.5127,200.6798,17663.0
2023-09-11 12:20:00,204.18,204.19,203.6,203.75,18918.0,200.6798,200.6896,200.1097,200.2571,18918.0
2023-09-11 12:30:00,203.71,203.71,203.2,203.28,8497.0,200.2178,200.2178,199.7166,199.7952,8497.0
2023-09-11 12:40:00,203.23,203.56,203.15,203.56,10187.0,199.7461,200.0704,199.6674,200.0704,10187.0
2023-09-11 12:50:00,203.52,203.82,203.52,203.79,7667.0,200.0311,200.3259,200.0311,200.2965,7667.0
2023-09-11 13:00:00,203.81,203.86,203.45,203.45,13235.0,200.3161,200.3653,199.9623,199.9623,13235.0
2023-09-11 13:10:00,203.47,203.7,203.38,203.6,10476.0,199.9819,200.208,199.8935,200.1097,10476.0
2023-09-11 13:20:00,203.59,203.8,203.58,203.73,9522.0,200.0999,200.3063,200.0901,200.2375,9522.0
2023-09-11 13:30:00,203.69,204.33,203.69,204.3,11492.0,200.1982,200.8272,200.1982,200.7977,11492.0
2023-09-11 13:40:00,204.31,204.39,204.12,204.19,8508.0,200.8076,200.8862,200.6208,200.6896,8508.0
2023-09-11 13:50:00,204.25,204.45,204.21,204.42,12162.0,200.7486,200.9452,200.7093,200.9157,12162.0
2023-09-11 14:00:00,204.38,204.6,204.34,204.45,9261.0,200.8764,201.0926,200.837,200.9452,9261.0
2023-09-11 14:10:00,204.45,204.47,204.15,204.26,12062.0,200.9452,200.9648,200.6503,200.7584,12062.0
2023-09-11 14:20:00,204.23,204.26,204.05,204.26,18373.0,200.7289,200.7584,200.552,200.7584,18373.0
2023-09-11 14:30:00,204.27,204.29,203.89,203.92,25242.0,200.7682,200.7879,200.3947,200.4242,25242.0
2023-09-11 14:40:00,203.94,204.02,203.8,203.83,7827.0,200.4439,200.5225,200.3063,200.3358,7827.0
2023-09-11 14:50:00,203.83,203.99,203.68,203.78,28056.0,200.3358,200.493,200.1883,200.2866,28056.0
2023-09-11 15:00:00,203.75,204.06,203.75,204.02,21189.0,200.2571,200.5618,200.2571,200.5225,21189.0
2023-09-11 15:10:00,203.97,204.04,203.89,204.02,13072.0,200.4734,200.5422,200.3947,200.5225,13072.0
2023-09-11 15:20:00,204.04,204.69,204.01,204.64,30542.0,200.5422,201.181,200.5127,201.1319,30542.0
2023-09-11 15:30:00,204.64,204.87,204.52,204.55,16455.0,201.1319,201.358,201.014,201.0434,16455.0
2023-09-11 15:40:00,204.5,204.65,204.0,204.0,58782.0,200.9943,201.1417,200.5029,200.5029,58782.0
2023-09-11 15:50:00,203.98,204.31,203.97,204.18,89711.0,200.4832,200.8076,200.4734,200.6798,89711.0
2023-09-12 09:30:00,203.81,204.75,203.32,204.73,18564.0,200.3161,201.24,199.8345,201.2204,18564.0
2023-09-12 09:40:00,204.58,205.12,204.31,204.31,9476.0,201.0729,201.6037,200.8076,200.8076,9476.0
2023-09-12 09:50:00,204.33,204.43,203.87,204.02,15883.0,200.8272,200.9255,200.3751,200.5225,15883.0
2023-09-12 10:00:00,204.05,204.37,204.02,204.3,13973.0,200.552,200.8665,200.5225,200.7977,13973.0
2023-09-12 10:10:00,204.39,204.49,204.26,204.4,11871.0,200.8862,200.9845,200.7584,200.896,11871.0
2023-09-12 10:20:00,204.4,204.41,204.09,204.17,17280.0,200.896,200.9058,200.5913,200.67,17280.0
2023-09-12 10:30:00,204.14,204.17,203.76,203.84,13114.0,200.6405,200.67,200.267,200.3456,13114.0
2023-09-12 10:40:00,203.95,204.01,203.65,203.72,20956.0,200.4537,200.5127,200.1589,200.2277,20956.0
2023-09-12 10:50:00,203.68,203.8,203.47,203.7,21712.0,200.1883,200.3063,199.9819,200.208,21712.0
2023-09-12 11:00:00,203.69,203.77,203.38,203.46,12022.0,200.1982,200.2768,199.8935,199.9721,12022.0
2023-09-12 11:10:00,203.47,203.48,203.18,203.45,12455.0,199.9819,199.9918,199.6969,199.9623,12455.0
2023-09-12 11:20:00,203.43,203.5,203.31,203.49,17683.0,199.9426,200.0114,199.8247,200.0016,17683.0
2023-09-12 11:30:00,203.51,203.91,203.5,203.83,10858.0,200.0213,200.4144,200.0114,200.3358,10858.0
2023-09-12 11:40:00,203.85,203.9,203.72,203.72,9278.0,200.3554,200.4046,200.2277,200.2277,9278.0
2023-09-12 11:50:00,203.7,203.73,203.43,203.66,16410.0,200.208,200.2375,199.9426,200.1687,16410.0
2023-09-12 12:00:00,203.7,203.85,203.69,203.8,6414.0,200.208,200.3554,200.1982,200.3063,6414.0
2023-09-12 12:10:00,203.78,203.9,203.76,203.9,9890.0,200.2866,200.4046,200.267,200.4046,9890.0
2023-09-12 12:20:00,203.84,203.88,203.66,203.71,5235.0,200.3456,200.3849,200.1687,200.2178,5235.0
2023-09-12 12:30:00,203.67,203.73,203.61,203.73,5351.0,200.1785,200.2375,200.1195,200.2375,5351.0
2023-09-12 12:40:00,203.77,203.97,203.67,203.81,10306.0,200.2768,200.4734,200.1785,200.3161,10306.0
2023-09-12 12:50:00,203.78,203.82,203.55,203.6,6600.0,200.2866,200.3259,200.0606,200.1097,6600.0
2023-09-12 13:00:00,203.65,203.8,203.53,203.76,6746.0,200.1589,200.3063,200.0409,200.267,6746.0
2023-09-12 13:10:00,203.73,204.0,203.72,203.91,10366.0,200.2375,200.5029,200.2277,200.4144,10366.0
2023-09-12 13:20:00,203.96,204.43,203.95,204.39,11285.0,200.4636,200.9255,200.4537,200.8862,11285.0
2023-09-12 13:30:00,204.44,204.64,204.27,204.36,8298.0,200.9353,201.1319,200.7682,200.8567,8298.0
2023-09-12 13:40:00,204.28,204.32,203.85,203.94,27481.0,200.7781,200.8174,200.3554,200.4439,27481.0
2023-09-12 13:50:00,203.93,203.94,203.65,203.65,27324.0,200.4341,200.4439,200.1589,200.1589,27324.0
2023-09-12 14:00:00,203.7,203.77,203.54,203.61,16466.0,200.208,200.2768,200.0507,200.1195,16466.0
2023-09-12 14:10:00,203.58,203.73,203.56,203.71,8939.0,200.0901,200.2375,200.0704,200.2178,8939.0
2023-09-12 14:20:00,203.73,203.89,203.72,203.79,4589.0,200.2375,200.3947,200.2277,200.2965,4589.0
2023-09-12 14:30:00,203.78,203.98,203.72,203.98,6021.0,200.2866,200.4832,200.2277,200.4832,6021.0
2023-09-12 14:40:00,204.06,204.14,203.98,204.03,5376.0,200.5618,200.6405,200.4832,200.5324,5376.0
2023-09-12 14:50:00,204.05,204.11,203.93,204.05,6383.0,200.552,200.611,200.4341,200.552,6383.0
2023-09-12 15:00:00,204.02,204.23,204.01,204.21,6620.0,200.5225,200.7289,200.5127,200.7093,6620.0
2023-09-12 15:10:00,204.22,204.32,204.01,204.09,11202.0,200.7191,200.8174,200.5127,200.5913,11202.0
2023-09-12 15:20:00,204.11,204.15,203.71,203.76,23669.0,200.611,200.6503,200.2178,200.267,23669.0
2023-09-12 15:30:00,203.75,204.03,203.7,204.03,31147.0,200.2571,200.5324,200.208,200.5324,31147.0
2023-09-12 15:40:00,204.04,204.1,203.8,203.96,30468.0,200.5422,200.6012,200.3063,200.4636,30468.0
2023-09-12 15:50:00,203.96,204.0,203.45,203.81,115271.0,200.4636,200.5029,199.9623,200.3161,115271.0
2023-09-13 09:30:00,203.07,203.83,202.59,202.66,28587.0,199.5888,200.3358,199.117,199.1858,28587.0
2023-09-13 09:40:00,202.68,202.68,201.4,201.77,24232.0,199.2055,199.2055,197.9474,198.3111,24232.0
2023-09-13 09:50:00,201.82,201.82,200.79,201.09,45956.0,198.3602,198.3602,197.3479,197.6427,45956.0
2023-09-13 10:00:00,201.05,201.35,200.9,201.07,21723.0,197.6034,197.8983,197.456,197.6231,21723.0
2023-09-13 10:10:00,201.06,201.29,200.78,201.02,15166.0,197.6133,197.8393,197.3381,197.5739,15166.0
2023-09-13 10:20:00,201.07,201.35,201.06,201.09,20661.0,197.6231,197.8983,197.6133,197.6427,20661.0
2023-09-13 10:30:00,201.21,201.69,201.18,201.61,13084.0,197.7607,198.2325,197.7312,198.1538,13084.0
2023-09-13 10:40:00,201.66,201.8,201.54,201.61,9722.0,198.203,198.3406,198.085,198.1538,9722.0
2023-09-13 10:50:00,201.65,201.93,201.55,201.82,11606.0,198.1931,198.4683,198.0949,198.3602,11606.0
2023-09-13 11:00:00,201.83,202.11,201.8,201.97,28517.0,198.3701,198.6453,198.3406,198.5077,28517.0
2023-09-13 11:10:00,201.93,202.0,201.6,201.6,10411.0,198.4683,198.5371,198.144,198.144,10411.0
2023-09-13 11:20:00,201.6,201.62,201.43,201.49,15753.0,198.144,198.1637,197.9769,198.0359,15753.0
2023-09-13 11:30:00,201.54,201.82,201.51,201.61,13192.0,198.085,198.3602,198.0555,198.1538,13192.0
2023-09-13 11:40:00,201.58,201.87,201.51,201.72,16309.0,198.1243,198.4094,198.0555,198.2619,16309.0
2023-09-13 11:50:00,201.66,201.69,201.13,201.31,18730.0,198.203,198.2325,197.6821,197.859,18730.0
2023-09-13 12:00:00,201.29,201.29,200.76,201.03,20855.0,197.8393,197.8393,197.3184,197.5838,20855.0
2023-09-13 12:10:00,201.07,201.15,200.9,200.96,30735.0,197.6231,197.7017,197.456,197.515,30735.0
2023-09-13 12:20:00,200.95,201.04,200.95,201.0,9195.0,197.5051,197.5936,197.5051,197.5543,9195.0
2023-09-13 12:30:00,201.01,201.33,200.9,201.0,47951.0,197.5641,197.8786,197.456,197.5543,47951.0
2023-09-13 12:40:00,200.92,201.22,200.84,201.17,10078.0,197.4757,197.7705,197.397,197.7214,10078.0
2023-09-13 12:50:00,201.18,201.3,201.15,201.29,3413.0,197.7312,197.8491,197.7017,197.8393,3413.0
2023-09-13 13:00:00,201.34,201.5,201.32,201.43,13221.0,197.8885,198.0457,197.8688,197.9769,13221.0
2023-09-13 13:10:00,201.47,201.47,201.13,201.32,14125.0,198.0162,198.0162,197.6821,197.8688,14125.0
2023-09-13 13:20:00,201.45,201.58,201.29,201.34,7535.0,197.9966,198.1243,197.8393,197.8885,7535.0
2023-09-13 13:30:00,201.32,201.49,201.23,201.48,5905.0,197.8688,198.0359,197.7803,198.0261,5905.0
2023-09-13 13:40:00,201.48,201.52,201.13,201.16,14376.0,198.0261,198.0654,197.6821,197.7115,14376.0
2023-09-13 13:50:00,201.22,201.24,201.11,201.14,9776.0,197.7705,197.7902,197.6624,197.6919,9776.0
2023-09-13 14:00:00,201.17,201.2,201.0,201.09,18859.0,197.7214,197.7509,197.5543,197.6427,18859.0
2023-09-13 14:10:00,201.08,201.16,200.72,200.75,15801.0,197.6329,197.7115,197.2791,197.3086,15801.0
2023-09-13 14:20:00,200.72,200.76,200.57,200.68,15055.0,197.2791,197.3184,197.1317,197.2398,15055.0
2023-09-13 14:30:00,200.69,200.72,200.47,200.65,21407.0,197.2496,197.2791,197.0334,197.2103,21407.0
2023-09-13 14:40:00,200.64,200.65,200.47,200.47,12358.0,197.2005,197.2103,197.0334,197.0334,12358.0
2023-09-13 14:50:00,200.47,200.5,199.95,200.33,26458.0,197.0334,197.0629,196.5223,196.8958,26458.0
2023-09-13 15:00:00,200.34,200.35,199.86,199.98,21998.0,196.9056,196.9154,196.4338,196.5518,21998.0
2023-09-13 15:10:00,199.94,200.08,199.9,200.07,11277.0,196.5125,196.6501,196.4731,196.6402,11277.0
2023-09-13 15:20:00,200.06,200.09,199.78,199.89,19061.0,196.6304,196.6599,196.3552,196.4633,19061.0
2023-09-13 15:30:00,199.89,200.19,199.89,199.93,37513.0,196.4633,196.7582,196.4633,196.5026,37513.0
2023-09-13 15:40:00,199.93,199.99,199.69,199.79,24297.0,196.5026,196.5616,196.2667,196.365,24297.0
2023-09-13 15:50:00,199.81,200.28,199.55,200.23,125933.0,196.3847,196.8466,196.1291,196.7975,125933.0
2023-09-14 09:30:00,201.35,202.02,200.97,201.06,37562.0,197.8983,198.5568,197.5248,197.6133,37562.0
2023-09-14 09:40:00,201.02,201.02,200.24,200.34,24252.0,197.5739,197.5739,196.8073,196.9056,24252.0
2023-09-14 09:50:00,200.44,200.85,200.43,200.8,11749.0,197.0039,197.4069,196.9941,197.3577,11749.0
2023-09-14 10:00:00,200.96,200.96,200.04,200.13,38219.0,197.515,197.515,196.6107,196.6992,38219.0
2023-09-14 10:10:00,200.16,200.65,200.05,200.59,22939.0,196.7287,197.2103,196.6206,197.1513,22939.0
2023-09-14 10:20:00,200.61,200.9,200.58,200.84,32830.0,197.171,197.456,197.1415,197.397,32830.0
2023-09-14 10:30:00,200.91,201.71,200.9,201.61,30613.0,197.4658,198.2521,197.456,198.1538,30613.0
2023-09-14 10:40:00,201.62,202.12,201.57,202.07,16223.0,198.1637,198.6551,198.1145,198.6059,16223.0
2023-09-14 10:50:00,202.07,202.34,202.02,202.21,24955.0,198.6059,198.8713,198.5568,198.7435,24955.0
2023-09-14 11:00:00,202.25,202.8,202.23,202.72,14988.0,198.7829,199.3234,198.7632,199.2448,14988.0
2023-09-14 11:10:00,202.83,203.25,202.73,202.77,22167.0,199.3529,199.7657,199.2546,199.2939,22167.0
2023-09-14 11:20:00,202.88,203.18,202.78,202.97,23378.0,199.4021,199.6969,199.3038,199.4905,23378.0
2023-09-14 11:30:00,203.0,203.03,202.49,202.55,15172.0,199.52,199.5495,199.0187,199.0777,15172.0
2023-09-14 11:40:00,202.53,202.81,202.47,202.75,10154.0,199.0581,199.3333,198.9991,199.2743,10154.0
2023-09-14 11:50:00,202.76,203.65,202.69,203.63,11281.0,199.2841,200.1589,199.2153,200.1392,11281.0
2023-09-14 12:00:00,203.62,203.79,203.54,203.68,12818.0,200.1294,200.2965,200.0507,200.1883,12818.0
2023-09-14 12:10:00,203.71,204.07,203.59,203.92,13645.0,200.2178,200.5717,200.0999,200.4242,13645.0
2023-09-14 12:20:00,203.95,203.99,203.81,203.81,11967.0,200.4537,200.493,200.3161,200.3161,11967.0
2023-09-14 12:30:00,203.83,204.39,203.8,204.37,12293.0,200.3358,200.8862,200.3063,200.8665,12293.0
2023-09-14 12:40:00,204.37,204.7,204.31,204.67,13074.0,200.8665,201.1909,200.8076,201.1614,13074.0
2023-09-14 12:50:00,204.74,205.12,204.72,205.06,32067.0,201.2302,201.6037,201.2105,201.5447,32067.0
2023-09-14 13:00:00,205.04,205.19,204.68,204.78,18693.0,201.525,201.6725,201.1712,201.2695,18693.0
2023-09-14 13:10:00,204.84,204.99,204.84,204.91,11728.0,201.3285,201.4759,201.3285,201.3973,11728.0
2023-09-14 13:20:00,204.91,205.05,204.76,205.05,10046.0,201.3973,201.5349,201.2498,201.5349,10046.0
2023-09-14 13:30:00,205.06,205.11,204.73,204.78,8246.0,201.5447,201.5938,201.2204,201.2695,8246.0
2023-09-14 13:40:00,204.76,204.76,204.26,204.27,6858.0,201.2498,201.2498,200.7584,200.7682,6858.0
2023-09-14 13:50:00,204.19,204.28,204.02,204.06,8205.0,200.6896,200.7781,200.5225,200.5618,8205.0
2023-09-14 14:00:00,204.0,204.11,203.6,203.7,32372.0,200.5029,200.611,200.1097,200.208,32372.0
2023-09-14 14:10:00,203.74,204.16,203.7,203.99,26766.0,200.2473,200.6601,200.208,200.493,26766.0
2023-09-14 14:20:00,203.96,204.43,203.95,204.38,22933.0,200.4636,200.9255,200.4537,200.8764,22933.0
2023-09-14 14:30:00,204.3,204.44,204.28,204.42,13596.0,200.7977,200.9353,200.7781,200.9157,13596.0
2023-09-14 14:40:00,204.44,204.68,204.43,204.61,16887.0,200.9353,201.1712,200.9255,201.1024,16887.0
2023-09-14 14:50:00,204.65,204.71,204.51,204.53,17780.0,201.1417,201.2007,201.0041,201.0238,17780.0
2023-09-14 15:00:00,204.55,204.81,204.54,204.81,9047.0,201.0434,201.299,201.0336,201.299,9047.0
2023-09-14 15:10:00,204.79,204.94,204.75,204.9,13543.0,201.2793,201.4268,201.24,201.3874,13543.0
2023-09-14 15:20:00,204.89,204.98,204.53,204.56,12615.0,201.3776,201.4661,201.0238,201.0533,12615.0
2023-09-14 15:30:00,204.54,204.69,204.47,204.49,16233.0,201.0336,201.181,200.9648,200.9845,16233.0
2023-09-14 15:40:00,204.5,204.74,204.37,204.37,24074.0,200.9943,201.2302,200.8665,200.8665,24074.0
2023-09-14 15:50:00,204.33,204.43,204.14,204.22,130839.0,200.8272,200.9255,200.6405,200.7191,130839.0
2023-09-15 09:30:00,204.34,204.61,203.67,204.01,391838.0,200.837,201.1024,200.1785,200.5127,391838.0
2023-09-15 09:40:00,203.95,204.01,203.13,203.99,30090.0,200.4537,200.5127,199.6478,200.493,30090.0
2023-09-15 09:50:00,204.0,204.15,203.49,203.71,19669.0,200.5029,200.6503,200.0016,200.2178,19669.0
2023-09-15 10:00:00,203.91,205.0,203.8,204.92,25583.0,200.4144,201.4857,200.3063,201.4071,25583.0
2023-09-15 10:10:00,204.96,205.1,204.59,204.95,38477.0,201.4464,201.584,201.0828,201.4366,38477.0
2023-09-15 10:20:00,204.86,205.21,204.84,204.87,16621.0,201.3481,201.6921,201.3285,201.358,16621.0
2023-09-15 10:30:00,204.87,204.9,204.58,204.59,9021.0,201.358,201.3874,201.0729,201.0828,9021.0
2023-09-15 10:40:00,204.63,204.68,204.42,204.56,14174.0,201.1221,201.1712,200.9157,201.0533,14174.0
2023-09-15 10:50:00,204.51,204.53,203.31,203.31,52784.0,201.0041,201.0238,199.8247,199.8247,52784.0
2023-09-15 11:00:00,203.25,203.5,203.12,203.49,33716.0,199.7657,200.0114,199.6379,200.0016,33716.0
2023-09-15 11:10:00,203.51,203.82,203.35,203.78,12262.0,200.0213,200.3259,199.864,200.2866,12262.0
2023-09-15 11:20:00,203.72,203.88,203.52,203.86,11674.0,200.2277,200.3849,200.0311,200.3653,11674.0
2023-09-15 11:30:00,203.85,204.1,203.2,203.22,14968.0,200.3554,200.6012,199.7166,199.7362,14968.0
2023-09-15 11:40:00,203.22,203.53,203.16,203.31,8374.0,199.7362,200.0409,199.6773,199.8247,8374.0
2023-09-15 11:50:00,203.36,203.36,203.03,203.17,8844.0,199.8738,199.8738,199.5495,199.6871,8844.0
2023-09-15 12:00:00,203.19,203.43,203.16,203.43,5474.0,199.7067,199.9426,199.6773,199.9426,5474.0
2023-09-15 12:10:00,203.33,203.46,203.06,203.37,19487.0,199.8443,199.9721,199.579,199.8837,19487.0
2023-09-15 12:20:00,203.43,203.75,203.36,203.36,5828.0,199.9426,200.2571,199.8738,199.8738,5828.0
2023-09-15 12:30:00,203.36,203.36,203.06,203.25,14302.0,199.8738,199.8738,199.579,199.7657,14302.0
2023-09-15 12:40:00,203.28,203.53,203.27,203.5,4540.0,199.7952,200.0409,199.7854,200.0114,4540.0
2023-09-15 12:50:00,203.44,203.45,203.33,203.39,8408.0,199.9525,199.9623,199.8443,199.9033,8408.0
2023-09-15 13:00:00,203.37,203.5,203.03,203.12,13865.0,199.8837,200.0114,199.5495,199.6379,13865.0
2023-09-15 13:10:00,203.13,203.13,202.74,202.88,15176.0,199.6478,199.6478,199.2645,199.4021,15176.0
2023-09-15 13:20:00,202.86,202.87,202.48,202.54,15836.0,199.3824,199.3922,199.0089,199.0679,15836.0
2023-09-15 13:30:00,202.52,202.75,202.3,202.73,27446.0,199.0482,199.2743,198.832,199.2546,27446.0
2023-09-15 13:40:00,202.75,202.9,202.69,202.84,8109.0,199.2743,199.4217,199.2153,199.3627,8109.0
2023-09-15 13:50:00,202.84,203.04,202.75,202.93,13630.0,199.3627,199.5593,199.2743,199.4512,13630.0
2023-09-15 14:00:00,202.8,202.86,202.59,202.59,8979.0,199.3234,199.3824,199.117,199.117,8979.0
2023-09-15 14:10:00,202.67,202.75,202.48,202.55,11584.0,199.1957,199.2743,199.0089,199.0777,11584.0
2023-09-15 14:20:00,202.57,202.83,202.55,202.74,10103.0,199.0974,199.3529,199.0777,199.2645,10103.0
2023-09-15 14:30:00,202.77,203.0,202.73,203.0,12362.0,199.2939,199.52,199.2546,199.52,12362.0
2023-09-15 14:40:00,203.03,203.14,202.98,203.13,7732.0,199.5495,199.6576,199.5003,199.6478,7732.0
2023-09-15 14:50:00,203.15,203.24,202.89,203.21,11814.0,199.6674,199.7559,199.4119,199.7264,11814.0
2023-09-15 15:00:00,203.26,203.26,202.98,203.14,18643.0,199.7755,199.7755,199.5003,199.6576,18643.0
2023-09-15 15:10:00,203.16,203.54,203.14,203.42,19407.0,199.6773,200.0507,199.6576,199.9328,19407.0
2023-09-15 15:20:00,203.45,203.45,203.04,203.17,37703.0,199.9623,199.9623,199.5593,199.6871,37703.0
2023-09-15 15:30:00,203.19,203.22,202.56,202.56,34658.0,199.7067,199.7362,199.0875,199.0875,34658.0
2023-09-15 15:40:00,202.59,202.75,202.36,202.36,32239.0,199.117,199.2743,198.891,198.891,32239.0
2023-09-15 15:50:00,202.28,203.24,202.21,203.14,98364.0,198.8123,199.7559,198.7435,199.6576,98364.0
2023-09-18 09:30:00,202.6,202.78,201.77,202.73,44985.0,199.1269,199.3038,198.3111,199.2546,44985.0
2023-09-18 09:40:00,202.73,203.08,202.51,202.71,8757.0,199.2546,199.5986,199.0384,199.235,8757.0
2023-09-18 09:50:00,202.76,203.2,202.59,202.87,30773.0,199.2841,199.7166,199.117,199.3922,30773.0
2023-09-18 10:00:00,202.87,203.06,202.6,202.68,25048.0,199.3922,199.579,199.1269,199.2055,25048.0
2023-09-18 10:10:00,202.69,202.71,202.4,202.46,19577.0,199.2153,199.235,198.9303,198.9893,19577.0
2023-09-18 10:20:00,202.46,202.74,202.45,202.61,17514.0,198.9893,199.2645,198.9794,199.1367,17514.0
2023-09-18 10:30:00,202.65,203.21,202.63,202.86,36673.0,199.176,199.7264,199.1563,199.3824,36673.0
2023-09-18 10:40:00,202.84,202.94,202.68,202.89,12793.0,199.3627,199.461,199.2055,199.4119,12793.0
2023-09-18 10:50:00,202.88,203.17,202.77,203.11,27339.0,199.4021,199.6871,199.2939,199.6281,27339.0
2023-09-18 11:00:00,203.1,203.39,203.07,203.37,11056.0,199.6183,199.9033,199.5888,199.8837,11056.0
2023-09-18 11:10:00,203.26,203.65,203.26,203.41,23844.0,199.7755,200.1589,199.7755,199.923,23844.0
2023-09-18 11:20:00,203.46,203.65,203.33,203.33,14290.0,199.9721,200.1589,199.8443,199.8443,14290.0
2023-09-18 11:30:00,203.33,203.41,203.17,203.3,16851.0,199.8443,199.923,199.6871,199.8149,16851.0
2023-09-18 11:40:00,203.26,203.43,203.16,203.28,13624.0,199.7755,199.9426,199.6773,199.7952,13624.0
2023-09-18 11:50:00,203.37,203.54,203.32,203.45,13364.0,199.8837,200.0507,199.8345,199.9623,13364.0
2023-09-18 12:00:00,203.45,203.51,203.37,203.43,13633.0,199.9623,200.0213,199.8837,199.9426,13633.0
2023-09-18 12:10:00,203.37,203.45,203.21,203.27,20054.0,199.8837,199.9623,199.7264,199.7854,20054.0
2023-09-18 12:20:00,203.27,203.3,202.54,202.59,14993.0,199.7854,199.8149,199.0679,199.117,14993.0
2023-09-18 12:30:00,202.58,202.72,202.49,202.55,17551.0,199.1072,199.2448,199.0187,199.0777,17551.0
2023-09-18 12:40:00,202.59,202.73,202.57,202.71,6494.0,199.117,199.2546,199.0974,199.235,6494.0
2023-09-18 12:50:00,202.72,202.77,202.39,202.46,19537.0,199.2448,199.2939,198.9205,198.9893,19537.0
2023-09-18 13:00:00,202.4,202.52,202.27,202.27,29267.0,198.9303,199.0482,198.8025,198.8025,29267.0
2023-09-18 13:10:00,202.31,202.38,202.11,202.16,15871.0,198.8418,198.9106,198.6453,198.6944,15871.0
2023-09-18 13:20:00,202.17,202.23,202.01,202.08,9613.0,198.7042,198.7632,198.547,198.6158,9613.0
2023-09-18 13:30:00,202.14,202.21,201.88,201.91,17281.0,198.6747,198.7435,198.4192,198.4487,17281.0
2023-09-18 13:40:00,201.88,201.88,201.57,201.61,11763.0,198.4192,198.4192,198.1145,198.1538,11763.0
2023-09-18 13:50:00,201.62,202.04,201.54,201.92,21179.0,198.1637,198.5765,198.085,198.4585,21179.0
2023-09-18 14:00:00,201.96,202.1,201.75,201.83,8207.0,198.4978,198.6354,198.2914,198.3701,8207.0
2023-09-18 14:10:00,201.74,201.85,201.59,201.62,8851.0,198.2816,198.3897,198.1342,198.1637,8851.0
2023-09-18 14:20:00,201.58,201.71,201.57,201.7,8298.0,198.1243,198.2521,198.1145,198.2423,8298.0
2023-09-18 14:30:00,201.73,201.73,201.52,201.6,14847.0,198.2718,198.2718,198.0654,198.144,14847.0
2023-09-18 14:40:00,201.59,201.71,201.5,201.59,16449.0,198.1342,198.2521,198.0457,198.1342,16449.0
2023-09-18 14:50:00,201.59,201.64,201.32,201.52,19705.0,198.1342,198.1833,197.8688,198.0654,19705.0
2023-09-18 15:00:00,201.41,201.55,201.38,201.39,12023.0,197.9573,198.0949,197.9278,197.9376,12023.0
2023-09-18 15:10:00,201.39,201.39,201.0,201.09,24754.0,197.9376,197.9376,197.5543,197.6427,24754.0
2023-09-18 15:20:00,201.08,201.22,201.07,201.22,17462.0,197.6329,197.7705,197.6231,197.7705,17462.0
2023-09-18 15:30:00,201.22,201.23,200.89,200.92,25282.0,197.7705,197.7803,197.4462,197.4757,25282.0
2023-09-18 15:40:00,200.88,200.96,200.57,200.64,30595.0,197.4363,197.515,197.1317,197.2005,30595.0
2023-09-18 15:50:00,200.68,200.87,200.61,200.68,103110.0,197.2398,197.4265,197.171,197.2398,103110.0
2023-09-19 09:30:00,200.51,200.69,199.38,199.8,30449.0,197.0727,197.2496,195.9621,196.3749,30449.0
2023-09-19 09:40:00,199.89,200.17,199.72,199.89,12019.0,196.4633,196.7385,196.2962,196.4633,12019.0
2023-09-19 09:50:00,199.85,199.94,199.01,199.18,30267.0,196.424,196.5125,195.5984,195.7655,30267.0
2023-09-19 10:00:00,199.2,199.39,198.9,199.25,26474.0,195.7851,195.9719,195.4903,195.8343,26474.0
2023-09-19 10:10:00,199.27,199.52,199.12,199.47,26359.0,195.8539,196.0997,195.7065,196.0505,26359.0
2023-09-19 10:20:00,199.56,199.82,199.48,199.48,17648.0,196.139,196.3945,196.0603,196.0603,17648.0
2023-09-19 10:30:00,199.48,199.48,199.08,199.08,20614.0,196.0603,196.0603,195.6672,195.6672,20614.0
2023-09-19 10:40:00,199.16,199.18,198.7,198.82,22419.0,195.7458,195.7655,195.2937,195.4117,22419.0
2023-09-19 10:50:00,198.85,198.85,198.43,198.54,51846.0,195.4411,195.4411,195.0283,195.1365,51846.0
2023-09-19 11:00:00,198.51,198.51,197.6,197.8,62224.0,195.107,195.107,194.2126,194.4091,62224.0
2023-09-19 11:10:00,197.83,198.17,197.54,198.17,25822.0,194.4386,194.7728,194.1536,194.7728,25822.0
2023-09-19 11:20:00,198.18,198.31,197.86,198.21,23839.0,194.7826,194.9104,194.4681,194.8121,23839.0
2023-09-19 11:30:00,198.26,198.5,198.14,198.28,19502.0,194.8613,195.0971,194.7433,194.8809,19502.0
2023-09-19 11:40:00,198.24,198.26,197.85,198.01,14254.0,194.8416,194.8613,194.4583,194.6155,14254.0
2023-09-19 11:50:00,198.0,198.12,197.85,198.07,13492.0,194.6057,194.7237,194.4583,194.6745,13492.0
2023-09-19 12:00:00,198.11,198.29,197.98,198.12,13834.0,194.7138,194.8907,194.5861,194.7237,13834.0
2023-09-19 12:10:00,198.19,198.5,198.06,198.42,15990.0,194.7925,195.0971,194.6647,195.0185,15990.0
2023-09-19 12:20:00,198.41,198.54,198.21,198.22,18178.0,195.0087,195.1365,194.8121,194.8219,18178.0
2023-09-19 12:30:00,198.24,198.24,197.82,197.82,12545.0,194.8416,194.8416,194.4288,194.4288,12545.0
2023-09-19 12:40:00,197.82,197.88,197.32,197.43,28221.0,194.4288,194.4878,193.9374,194.0455,28221.0
2023-09-19 12:50:00,197.39,197.39,197.16,197.23,25880.0,194.0062,194.0062,193.7801,193.8489,25880.0
2023-09-19 13:00:00,197.21,197.56,197.15,197.27,20890.0,193.8293,194.1733,193.7703,193.8882,20890.0
2023-09-19 13:10:00,197.31,197.36,197.08,197.11,27981.0,193.9275,193.9767,193.7015,193.731,27981.0
2023-09-19 13:20:00,197.11,197.25,196.92,197.25,18106.0,193.731,193.8686,193.5442,193.8686,18106.0
2023-09-19 13:30:00,197.28,197.35,197.15,197.18,13418.0,193.8981,193.9669,193.7703,193.7998,13418.0
2023-09-19 13:40:00,197.21,197.57,197.06,197.52,29064.0,193.8293,194.1831,193.6818,194.1339,29064.0
2023-09-19 13:50:00,197.54,197.75,197.44,197.47,22169.0,194.1536,194.36,194.0553,194.0848,22169.0
2023-09-19 14:00:00,197.48,197.78,197.21,197.6,29783.0,194.0946,194.3895,193.8293,194.2126,29783.0
2023-09-19 14:10:00,197.63,197.66,197.44,197.45,21235.0,194.2421,194.2715,194.0553,194.0651,21235.0
2023-09-19 14:20:00,197.48,197.48,197.22,197.28,18552.0,194.0946,194.0946,193.8391,193.8981,18552.0
2023-09-19 14:30:00,197.26,197.65,197.15,197.45,30226.0,193.8784,194.2617,193.7703,194.0651,30226.0
2023-09-19 14:40:00,197.45,197.55,197.34,197.35,16221.0,194.0651,194.1634,193.957,193.9669,16221.0
2023-09-19 14:50:00,197.34,197.34,196.99,197.04,27269.0,193.957,193.957,193.613,193.6622,27269.0
2023-09-19 15:00:00,197.03,197.27,196.98,197.12,17373.0,193.6523,193.8882,193.6032,193.7408,17373.0
2023-09-19 15:10:00,197.2,197.46,197.08,197.46,17408.0,193.8194,194.075,193.7015,194.075,17408.0
2023-09-19 15:20:00,197.43,198.22,197.41,198.02,33809.0,194.0455,194.8219,194.0258,194.6254,33809.0
2023-09-19 15:30:00,198.07,198.26,198.02,198.16,23951.0,194.6745,194.8613,194.6254,194.763,23951.0
2023-09-19 15:40:00,198.13,198.53,198.1,198.21,36636.0,194.7335,195.1266,194.704,194.8121,36636.0
2023-09-19 15:50:00,198.2,198.82,198.13,198.54,173861.0,194.8023,195.4117,194.7335,195.1365,173861.0
2023-09-20 09:30:00,199.62,200.47,199.62,200.2,24616.0,196.1979,197.0334,196.1979,196.768,24616.0
2023-09-20 09:40:00,200.19,201.11,200.07,201.06,12628.0,196.7582,197.6624,196.6402,197.6133,12628.0
2023-09-20 09:50:00,201.07,201.65,200.9,201.29,24236.0,197.6231,198.1931,197.456,197.8393,24236.0
2023-09-20 10:00:00,201.24,201.31,200.81,200.81,12945.0,197.7902,197.859,197.3675,197.3675,12945.0
2023-09-20 10:10:00,200.78,200.9,200.29,200.29,13999.0,197.3381,197.456,196.8565,196.8565,13999.0
2023-09-20 10:20:00,200.35,201.2,200.35,200.98,18993.0,196.9154,197.7509,196.9154,197.5346,18993.0
2023-09-20 10:30:00,200.95,201.42,200.95,201.35,10403.0,197.5051,197.9671,197.5051,197.8983,10403.0
2023-09-20 10:40:00,201.36,201.37,201.09,201.21,14861.0,197.9081,197.9179,197.6427,197.7607,14861.0
2023-09-20 10:50:00,201.18,201.56,201.12,201.49,13395.0,197.7312,198.1047,197.6722,198.0359,13395.0
2023-09-20 11:00:00,201.56,201.9,201.5,201.81,15872.0,198.1047,198.4389,198.0457,198.3504,15872.0
2023-09-20 11:10:00,201.81,201.88,201.55,201.58,8140.0,198.3504,198.4192,198.0949,198.1243,8140.0
2023-09-20 11:20:00,201.48,201.67,201.37,201.59,8487.0,198.0261,198.2128,197.9179,198.1342,8487.0
2023-09-20 11:30:00,201.59,201.78,201.4,201.46,10089.0,198.1342,198.3209,197.9474,198.0064,10089.0
2023-09-20 11:40:00,201.43,201.47,201.16,201.26,10359.0,197.9769,198.0162,197.7115,197.8098,10359.0
2023-09-20 11:50:00,201.29,201.68,201.25,201.68,9176.0,197.8393,198.2226,197.8,198.2226,9176.0
2023-09-20 12:00:00,201.71,201.81,201.58,201.81,13345.0,198.2521,198.3504,198.1243,198.3504,13345.0
2023-09-20 12:10:00,201.76,201.93,201.72,201.72,7434.0,198.3013,198.4683,198.2619,198.2619,7434.0
2023-09-20 12:20:00,201.73,201.87,201.66,201.77,11247.0,198.2718,198.4094,198.203,198.3111,11247.0
2023-09-20 12:30:00,201.8,201.94,201.75,201.76,11349.0,198.3406,198.4782,198.2914,198.3013,11349.0
2023-09-20 12:40:00,201.74,201.86,201.67,201.78,12385.0,198.2816,198.3995,198.2128,198.3209,12385.0
2023-09-20 12:50:00,201.78,201.92,201.71,201.88,7206.0,198.3209,198.4585,198.2521,198.4192,7206.0
2023-09-20 13:00:00,201.84,201.98,201.72,201.94,8198.0,198.3799,198.5175,198.2619,198.4782,8198.0
2023-09-20 13:10:00,201.94,202.17,201.9,202.16,14671.0,198.4782,198.7042,198.4389,198.6944,14671.0
2023-09-20 13:20:00,202.15,202.27,201.8,201.9,22436.0,198.6846,198.8025,198.3406,198.4389,22436.0
2023-09-20 13:30:00,201.9,201.9,201.68,201.79,10611.0,198.4389,198.4389,198.2226,198.3307,10611.0
2023-09-20 13:40:00,201.75,201.77,201.48,201.63,19991.0,198.2914,198.3111,198.0261,198.1735,19991.0
2023-09-20 13:50:00,201.68,202.3,201.66,202.27,11050.0,198.2226,198.832,198.203,198.8025,11050.0
2023-09-20 14:00:00,202.24,202.27,201.25,201.91,45990.0,198.773,198.8025,197.8,198.4487,45990.0
2023-09-20 14:10:00,201.88,202.17,201.68,202.02,19794.0,198.4192,198.7042,198.2226,198.5568,19794.0
2023-09-20 14:20:00,202.08,202.49,201.89,202.29,17171.0,198.6158,199.0187,198.429,198.8222,17171.0
2023-09-20 14:30:00,202.3,202.94,202.13,202.51,14132.0,198.832,199.461,198.6649,199.0384,14132.0
2023-09-20 14:40:00,202.55,202.75,202.18,202.2,13813.0,199.0777,199.2743,198.7141,198.7337,13813.0
2023-09-20 14:50:00,202.18,202.19,201.59,201.59,22329.0,198.7141,198.7239,198.1342,198.1342,22329.0
2023-09-20 15:00:00,201.56,202.0,201.46,201.59,35139.0,198.1047,198.5371,198.0064,198.1342,35139.0
2023-09-20 15:10:00,201.56,201.6,200.77,200.77,38509.0,198.1047,198.144,197.3282,197.3282,38509.0
2023-09-20 15:20:00,200.88,201.04,200.73,200.95,16180.0,197.4363,197.5936,197.2889,197.5051,16180.0
2023-09-20 15:30:00,200.99,200.99,200.26,200.41,44368.0,197.5445,197.5445,196.827,196.9744,44368.0
2023-09-20 15:40:00,200.41,200.44,199.83,199.98,55918.0,196.9744,197.0039,196.4043,196.5518,55918.0
2023-09-20 15:50:00,199.91,200.3,199.77,199.8,117466.0,196.483,196.8663,196.3454,196.3749,117466.0
2023-09-21 09:30:00,197.71,198.05,196.51,197.53,72244.0,194.3207,194.6549,193.1413,194.1438,72244.0
2023-09-21 09:40:00,197.54,197.54,196.86,197.2,24758.0,194.1536,194.1536,193.4853,193.8194,24758.0
2023-09-21 09:50:00,197.2,197.33,196.5,196.54,24398.0,193.8194,193.9472,193.1314,193.1707,24398.0
2023-09-21 10:00:00,196.55,196.8,195.93,196.73,59531.0,193.1806,193.4263,192.5712,193.3575,59531.0
2023-09-21 10:10:00,196.72,197.21,196.51,196.77,28684.0,193.3477,193.8293,193.1413,193.3968,28684.0
2023-09-21 10:20:00,196.76,197.19,196.75,196.89,12233.0,193.387,193.8096,193.3771,193.5147,12233.0
2023-09-21 10:30:00,196.89,197.05,196.64,196.91,39334.0,193.5147,193.672,193.269,193.5344,39334.0
2023-09-21 10:40:00,196.92,197.16,196.75,196.81,12776.0,193.5442,193.7801,193.3771,193.4361,12776.0
2023-09-21 10:50:00,196.87,196.89,196.06,196.28,30290.0,193.4951,193.5147,192.699,192.9152,30290.0
2023-09-21 11:00:00,196.3,196.41,195.91,195.96,22896.0,192.9349,193.043,192.5515,192.6007,22896.0
2023-09-21 11:10:00,196.05,196.24,195.94,196.16,23957.0,192.6891,192.8759,192.581,192.7973,23957.0
2023-09-21 11:20:00,196.19,196.46,196.09,196.46,8704.0,192.8267,193.0921,192.7285,193.0921,8704.0
2023-09-21 11:30:00,196.47,196.73,196.41,196.5,7850.0,193.1019,193.3575,193.043,193.1314,7850.0
2023-09-21 11:40:00,196.52,196.79,196.35,196.78,8145.0,193.1511,193.4165,192.984,193.4066,8145.0
2023-09-21 11:50:00,196.76,197.19,196.76,197.18,10510.0,193.387,193.8096,193.387,193.7998,10510.0
2023-09-21 12:00:00,197.15,197.19,196.84,196.85,9235.0,193.7703,193.8096,193.4656,193.4754,9235.0
2023-09-21 12:10:00,196.91,196.91,196.55,196.77,11478.0,193.5344,193.5344,193.1806,193.3968,11478.0
2023-09-21 12:20:00,196.7,196.79,196.4,196.52,21439.0,193.328,193.4165,193.0331,193.1511,21439.0
2023-09-21 12:30:00,196.56,196.75,196.36,196.49,15750.0,193.1904,193.3771,192.9938,193.1216,15750.0
2023-09-21 12:40:00,196.39,196.49,196.26,196.3,7930.0,193.0233,193.1216,192.8955,192.9349,7930.0
2023-09-21 12:50:00,196.31,196.31,195.96,196.02,16236.0,192.9447,192.9447,192.6007,192.6597,16236.0
2023-09-21 13:00:00,196.01,196.15,195.95,196.11,6916.0,192.6498,192.7874,192.5909,192.7481,6916.0
2023-09-21 13:10:00,196.09,196.51,195.96,196.42,19538.0,192.7285,193.1413,192.6007,193.0528,19538.0
2023-09-21 13:20:00,196.42,196.85,196.4,196.83,10906.0,193.0528,193.4754,193.0331,193.4558,10906.0
2023-09-21 13:30:00,196.89,197.21,196.84,197.1,15202.0,193.5147,193.8293,193.4656,193.7211,15202.0
2023-09-21 13:40:00,197.1,197.11,196.61,196.77,26337.0,193.7211,193.731,193.2395,193.3968,26337.0
2023-09-21 13:50:00,196.77,196.85,196.63,196.81,11446.0,193.3968,193.4754,193.2592,193.4361,11446.0
2023-09-21 14:00:00,196.89,196.9,196.59,196.6,7995.0,193.5147,193.5246,193.2199,193.2297,7995.0
2023-09-21 14:10:00,196.54,196.64,196.34,196.42,11147.0,193.1707,193.269,192.9742,193.0528,11147.0
2023-09-21 14:20:00,196.43,196.48,196.19,196.29,13522.0,193.0626,193.1118,192.8267,192.925,13522.0
2023-09-21 14:30:00,196.27,196.63,196.16,196.51,13330.0,192.9054,193.2592,192.7973,193.1413,13330.0
2023-09-21 14:40:00,196.45,196.53,196.29,196.35,10615.0,193.0823,193.1609,192.925,192.984,10615.0
2023-09-21 14:50:00,196.38,196.38,196.2,196.2,12113.0,193.0135,193.0135,192.8366,192.8366,12113.0
2023-09-21 15:00:00,196.23,196.37,196.14,196.2,14625.0,192.8661,193.0037,192.7776,192.8366,14625.0
2023-09-21 15:10:00,196.18,196.23,195.7,195.71,23566.0,192.8169,192.8661,192.3451,192.355,23566.0
2023-09-21 15:20:00,195.71,195.79,195.49,195.55,36664.0,192.355,192.4336,192.1387,192.1977,36664.0
2023-09-21 15:30:00,195.61,195.98,195.44,195.76,41237.0,192.2567,192.6203,192.0896,192.4041,41237.0
2023-09-21 15:40:00,195.8,195.84,195.14,195.14,50116.0,192.4434,192.4827,191.7947,191.7947,50116.0
2023-09-21 15:50:00,195.1,195.47,195.08,195.13,115365.0,191.7554,192.1191,191.7358,191.7849,115365.0
2023-09-22 09:30:00,195.22,196.37,195.22,195.75,37724.0,191.8734,193.0037,191.8734,192.3943,37724.0
2023-09-22 09:40:00,195.72,195.84,194.51,195.76,37846.0,192.3648,192.4827,191.1755,192.4041,37846.0
2023-09-22 09:50:00,195.8,195.97,194.87,195.47,18622.0,192.4434,192.6105,191.5294,192.1191,18622.0
2023-09-22 10:00:00,195.47,196.47,195.09,196.34,52042.0,192.1191,193.1019,191.7456,192.9742,52042.0
2023-09-22 10:10:00,196.32,196.34,195.85,196.15,13638.0,192.9545,192.9742,192.4926,192.7874,13638.0
2023-09-22 10:20:00,196.16,196.44,195.76,196.44,12414.0,192.7973,193.0725,192.4041,193.0725,12414.0
2023-09-22 10:30:00,196.42,196.88,196.42,196.53,11793.0,193.0528,193.5049,193.0528,193.1609,11793.0
2023-09-22 10:40:00,196.53,196.77,196.37,196.63,10073.0,193.1609,193.3968,193.0037,193.2592,10073.0
2023-09-22 10:50:00,196.59,196.91,196.45,196.8,25227.0,193.2199,193.5344,193.0823,193.4263,25227.0
2023-09-22 11:00:00,196.81,196.81,196.2,196.25,11147.0,193.4361,193.4361,192.8366,192.8857,11147.0
2023-09-22 11:10:00,196.13,196.35,196.07,196.18,10989.0,192.7678,192.984,192.7088,192.8169,10989.0
2023-09-22 11:20:00,196.13,196.28,196.02,196.24,8449.0,192.7678,192.9152,192.6597,192.8759,8449.0
2023-09-22 11:30:00,196.18,196.37,196.06,196.15,17117.0,192.8169,193.0037,192.699,192.7874,17117.0
2023-09-22 11:40:00,196.15,196.15,195.69,195.81,13347.0,192.7874,192.7874,192.3353,192.4533,13347.0
2023-09-22 11:50:00,195.81,196.02,195.71,195.74,6551.0,192.4533,192.6597,192.355,192.3845,6551.0
2023-09-22 12:00:00,195.73,195.75,195.5,195.57,10192.0,192.3746,192.3943,192.1486,192.2174,10192.0
2023-09-22 12:10:00,195.53,195.75,195.28,195.75,11494.0,192.1781,192.3943,191.9323,192.3943,11494.0
2023-09-22 12:20:00,195.69,195.73,195.51,195.6,8332.0,192.3353,192.3746,192.1584,192.2469,8332.0
2023-09-22 12:30:00,195.68,195.86,195.61,195.78,12055.0,192.3255,192.5024,192.2567,192.4238,12055.0
2023-09-22 12:40:00,195.92,196.11,195.83,196.08,5304.0,192.5614,192.7481,192.4729,192.7186,5304.0
2023-09-22 12:50:00,196.05,196.05,195.81,195.86,8958.0,192.6891,192.6891,192.4533,192.5024,8958.0
2023-09-22 13:00:00,195.81,195.86,195.65,195.65,12583.0,192.4533,192.5024,192.296,192.296,12583.0
2023-09-22 13:10:00,195.59,195.61,195.29,195.29,11919.0,192.237,192.2567,191.9422,191.9422,11919.0
2023-09-22 13:20:00,195.28,195.32,194.99,195.11,10461.0,191.9323,191.9717,191.6473,191.7653,10461.0
2023-09-22 13:30:00,195.16,195.18,194.81,194.86,12736.0,191.8144,191.8341,191.4704,191.5195,12736.0
2023-09-22 13:40:00,194.87,194.96,194.74,194.82,10243.0,191.5294,191.6178,191.4016,191.4802,10243.0
2023-09-22 13:50:00,194.89,195.05,194.78,195.05,18136.0,191.549,191.7063,191.4409,191.7063,18136.0
2023-09-22 14:00:00,195.0,195.01,194.79,194.8,8980.0,191.6571,191.667,191.4507,191.4606,8980.0
2023-09-22 14:10:00,194.79,194.85,194.46,194.53,17598.0,191.4507,191.5097,191.1264,191.1952,17598.0
2023-09-22 14:20:00,194.52,194.72,194.5,194.54,10406.0,191.1854,191.3819,191.1657,191.205,10406.0
2023-09-22 14:30:00,194.5,194.59,194.31,194.4,13673.0,191.1657,191.2542,190.979,191.0674,13673.0
2023-09-22 14:40:00,194.39,194.46,194.2,194.41,15069.0,191.0576,191.1264,190.8709,191.0773,15069.0
2023-09-22 14:50:00,194.4,194.62,194.4,194.54,11644.0,191.0674,191.2837,191.0674,191.205,11644.0
2023-09-22 15:00:00,194.54,195.3,194.49,195.3,36027.0,191.205,191.952,191.1559,191.952,36027.0
2023-09-22 15:10:00,195.33,195.56,195.21,195.55,23816.0,191.9815,192.2075,191.8635,192.1977,23816.0
2023-09-22 15:20:00,195.53,195.83,195.47,195.48,20492.0,192.1781,192.4729,192.1191,192.1289,20492.0
2023-09-22 15:30:00,195.49,195.5,194.96,195.0,16877.0,192.1387,192.1486,191.6178,191.6571,16877.0
2023-09-22 15:40:00,194.99,195.0,194.26,194.38,45820.0,191.6473,191.6571,190.9298,191.0478,45820.0
2023-09-22 15:50:00,194.34,194.5,194.0,194.36,139798.0,191.0085,191.1657,190.6743,191.0281,139798.0
2023-09-25 09:30:00,193.3,195.47,192.81,194.22,71421.0,189.9863,192.1191,189.5047,190.8905,71421.0
2023-09-25 09:40:00,194.22,194.56,193.39,193.53,50666.0,190.8905,191.2247,190.0747,190.2123,50666.0
2023-09-25 09:50:00,193.65,193.71,192.71,193.34,57505.0,190.3303,190.3893,189.4064,190.0256,57505.0
2023-09-25 10:00:00,193.34,193.38,192.33,192.59,46326.0,190.0256,190.0649,189.0329,189.2885,46326.0
2023-09-25 10:10:00,192.53,192.85,192.26,192.55,47103.0,189.2295,189.544,188.9641,189.2491,47103.0
2023-09-25 10:20:00,192.61,192.79,192.36,192.5,25190.0,189.3081,189.485,189.0624,189.2,25190.0
2023-09-25 10:30:00,192.47,192.55,192.0,192.0,49774.0,189.1705,189.2491,188.7086,188.7086,49774.0
2023-09-25 10:40:00,192.0,192.24,191.93,192.03,25885.0,188.7086,188.9445,188.6398,188.7381,25885.0
2023-09-25 10:50:00,192.04,192.04,191.0,191.31,59582.0,188.7479,188.7479,187.7257,188.0304,59582.0
2023-09-25 11:00:00,191.37,191.41,190.55,191.25,60125.0,188.0894,188.1287,187.2834,187.9714,60125.0
2023-09-25 11:10:00,191.33,192.41,191.24,192.3,62324.0,188.0501,189.1115,187.9616,189.0034,62324.0
2023-09-25 11:20:00,192.32,192.33,191.69,192.07,33829.0,189.0231,189.0329,188.4039,188.7774,33829.0
2023-09-25 11:30:00,192.13,192.47,192.1,192.1,16644.0,188.8363,189.1705,188.8069,188.8069,16644.0
2023-09-25 11:40:00,192.19,192.7,192.16,192.49,27960.0,188.8953,189.3966,188.8658,189.1902,27960.0
2023-09-25 11:50:00,192.49,192.54,192.39,192.54,13794.0,189.1902,189.2393,189.0919,189.2393,13794.0
2023-09-25 12:00:00,192.49,192.62,192.42,192.59,21405.0,189.1902,189.3179,189.1214,189.2885,21405.0
2023-09-25 12:10:00,192.59,192.84,192.41,192.7,20077.0,189.2885,189.5342,189.1115,189.3966,20077.0
2023-09-25 12:20:00,192.65,192.72,192.45,192.46,19425.0,189.3474,189.4162,189.1509,189.1607,19425.0
2023-09-25 12:30:00,192.5,192.55,192.38,192.43,16914.0,189.2,189.2491,189.0821,189.1312,16914.0
2023-09-25 12:40:00,192.39,192.5,192.22,192.22,23696.0,189.0919,189.2,188.9248,188.9248,23696.0
2023-09-25 12:50:00,192.26,192.26,191.92,192.07,12130.0,188.9641,188.9641,188.6299,188.7774,12130.0
2023-09-25 13:00:00,192.02,192.48,191.86,192.42,12277.0,188.7282,189.1803,188.571,189.1214,12277.0
2023-09-25 13:10:00,192.43,192.56,192.33,192.41,15433.0,189.1312,189.259,189.0329,189.1115,15433.0
2023-09-25 13:20:00,192.4,192.49,192.0,192.14,14385.0,189.1017,189.1902,188.7086,188.8462,14385.0
2023-09-25 13:30:00,192.1,192.37,191.97,192.37,13017.0,188.8069,189.0722,188.6791,189.0722,13017.0
2023-09-25 13:40:00,192.43,192.43,191.85,191.86,17559.0,189.1312,189.1312,188.5611,188.571,17559.0
2023-09-25 13:50:00,191.92,192.26,191.83,192.18,14724.0,188.6299,188.9641,188.5415,188.8855,14724.0
2023-09-25 14:00:00,192.22,192.42,192.14,192.15,14843.0,188.9248,189.1214,188.8462,188.856,14843.0
2023-09-25 14:10:00,192.14,192.21,191.96,192.08,16597.0,188.8462,188.915,188.6693,188.7872,16597.0
2023-09-25 14:20:00,192.09,192.21,191.89,192.01,12338.0,188.797,188.915,188.6005,188.7184,12338.0
2023-09-25 14:30:00,192.01,192.37,191.97,192.15,18050.0,188.7184,189.0722,188.6791,188.856,18050.0
2023-09-25 14:40:00,192.18,192.41,191.96,192.04,20028.0,188.8855,189.1115,188.6693,188.7479,20028.0
2023-09-25 14:50:00,192.02,192.1,191.91,191.94,18808.0,188.7282,188.8069,188.6201,188.6496,18808.0
2023-09-25 15:00:00,191.93,192.05,191.5,191.55,19389.0,188.6398,188.7577,188.2171,188.2663,19389.0
2023-09-25 15:10:00,191.53,191.93,191.38,191.93,35552.0,188.2466,188.6398,188.0992,188.6398,35552.0
2023-09-25 15:20:00,191.94,192.24,191.94,192.24,21237.0,188.6496,188.9445,188.6496,188.9445,21237.0
2023-09-25 15:30:00,192.21,192.63,192.16,192.56,42389.0,188.915,189.3278,188.8658,189.259,42389.0
2023-09-25 15:40:00,192.54,192.54,192.11,192.44,28511.0,189.2393,189.2393,188.8167,189.141,28511.0
2023-09-25 15:50:00,192.41,192.95,192.28,192.95,139031.0,189.1115,189.6423,188.9838,189.6423,139031.0
2023-09-26 09:30:00,192.0,195.19,192.0,193.71,137134.0,188.7086,191.8439,188.7086,190.3893,137134.0
2023-09-26 09:40:00,193.53,195.18,193.52,194.34,41733.0,190.2123,191.8341,190.2025,191.0085,41733.0
2023-09-26 09:50:00,194.11,194.23,193.45,194.02,54062.0,190.7824,190.9003,190.1337,190.6939,54062.0
2023-09-26 10:00:00,194.13,194.24,193.5,194.02,31894.0,190.8021,190.9102,190.1829,190.6939,31894.0
2023-09-26 10:10:00,194.06,194.13,192.84,192.84,42775.0,190.7333,190.8021,189.5342,189.5342,42775.0
2023-09-26 10:20:00,192.96,193.55,192.81,192.95,57928.0,189.6521,190.232,189.5047,189.6423,57928.0
2023-09-26 10:30:00,192.95,193.1,192.65,192.87,25570.0,189.6423,189.7897,189.3474,189.5637,25570.0
2023-09-26 10:40:00,192.91,193.0,192.26,192.26,20652.0,189.603,189.6914,188.9641,188.9641,20652.0
2023-09-26 10:50:00,192.21,192.72,192.0,192.51,23843.0,188.915,189.4162,188.7086,189.2098,23843.0
2023-09-26 11:00:00,192.6,192.6,191.93,192.12,21860.0,189.2983,189.2983,188.6398,188.8265,21860.0
2023-09-26 11:10:00,192.06,192.08,191.66,191.7,17241.0,188.7675,188.7872,188.3744,188.4137,17241.0
2023-09-26 11:20:00,191.66,192.02,191.56,191.79,33323.0,188.3744,188.7282,188.2761,188.5022,33323.0
2023-09-26 11:30:00,191.76,192.01,191.62,191.74,30447.0,188.4727,188.7184,188.3351,188.453,30447.0
2023-09-26 11:40:00,191.82,191.82,190.96,191.23,37971.0,188.5317,188.5317,187.6864,187.9518,37971.0
2023-09-26 11:50:00,191.23,191.5,191.12,191.32,9217.0,187.9518,188.2171,187.8437,188.0402,9217.0
2023-09-26 12:00:00,191.28,191.34,191.03,191.27,12696.0,188.0009,188.0599,187.7552,187.9911,12696.0
2023-09-26 12:10:00,191.25,191.45,191.12,191.24,10507.0,187.9714,188.168,187.8437,187.9616,10507.0
2023-09-26 12:20:00,191.23,191.26,190.99,191.07,7347.0,187.9518,187.9813,187.7159,187.7945,7347.0
2023-09-26 12:30:00,191.03,191.28,190.92,191.28,12631.0,187.7552,188.0009,187.6471,188.0009,12631.0
2023-09-26 12:40:00,191.28,191.49,191.16,191.38,11385.0,188.0009,188.2073,187.883,188.0992,11385.0
2023-09-26 12:50:00,191.36,191.59,191.33,191.46,7381.0,188.0795,188.3056,188.0501,188.1778,7381.0
2023-09-26 13:00:00,191.5,191.74,191.19,191.74,14154.0,188.2171,188.453,187.9125,188.453,14154.0
2023-09-26 13:10:00,191.67,191.75,191.5,191.58,9866.0,188.3842,188.4629,188.2171,188.2958,9866.0
2023-09-26 13:20:00,191.61,191.64,191.2,191.2,15832.0,188.3253,188.3547,187.9223,187.9223,15832.0
2023-09-26 13:30:00,191.23,191.71,191.22,191.27,42589.0,187.9518,188.4235,187.9419,187.9911,42589.0
2023-09-26 13:40:00,191.23,191.33,190.82,190.88,16637.0,187.9518,188.0501,187.5488,187.6078,16637.0
2023-09-26 13:50:00,190.85,191.47,190.85,191.46,25786.0,187.5783,188.1877,187.5783,188.1778,25786.0
2023-09-26 14:00:00,191.53,191.64,191.26,191.35,38803.0,188.2466,188.3547,187.9813,188.0697,38803.0
2023-09-26 14:10:00,191.35,191.42,190.95,191.05,23613.0,188.0697,188.1385,187.6766,187.7749,23613.0
2023-09-26 14:20:00,191.03,191.17,190.75,190.81,23923.0,187.7552,187.8928,187.48,187.539,23923.0
2023-09-26 14:30:00,190.78,190.95,190.74,190.75,9899.0,187.5095,187.6766,187.4702,187.48,9899.0
2023-09-26 14:40:00,190.77,191.03,190.76,190.96,13759.0,187.4997,187.7552,187.4898,187.6864,13759.0
2023-09-26 14:50:00,190.97,191.22,190.84,191.1,20268.0,187.6962,187.9419,187.5685,187.824,20268.0
2023-09-26 15:00:00,191.06,191.43,191.06,191.3,17833.0,187.7847,188.1483,187.7847,188.0206,17833.0
2023-09-26 15:10:00,191.32,191.39,191.0,191.11,20627.0,188.0402,188.109,187.7257,187.8338,20627.0
2023-09-26 15:20:00,191.07,191.38,190.9,191.27,23608.0,187.7945,188.0992,187.6274,187.9911,23608.0
2023-09-26 15:30:00,191.27,191.59,191.26,191.5,24243.0,187.9911,188.3056,187.9813,188.2171,24243.0
2023-09-26 15:40:00,191.56,191.82,191.56,191.75,40808.0,188.2761,188.5317,188.2761,188.4629,40808.0
2023-09-26 15:50:00,191.67,191.93,191.6,191.78,143998.0,188.3842,188.6398,188.3154,188.4923,143998.0
2023-09-27 09:30:00,194.07,194.66,192.53,194.11,64716.0,190.7431,191.323,189.2295,190.7824,64716.0
2023-09-27 09:40:00,194.15,194.9,193.52,194.01,24458.0,190.8217,191.5589,190.2025,190.6841,24458.0
2023-09-27 09:50:00,194.2,195.44,194.2,195.33,50705.0,190.8709,192.0896,190.8709,191.9815,50705.0
2023-09-27 10:00:00,195.33,195.42,193.89,194.08,23302.0,191.9815,192.0699,190.5662,190.7529,23302.0
2023-09-27 10:10:00,194.02,194.21,193.91,194.0,12897.0,190.6939,190.8807,190.5858,190.6743,12897.0
2023-09-27 10:20:00,194.06,195.2,194.05,195.2,35544.0,190.7333,191.8537,190.7234,191.8537,35544.0
2023-09-27 10:30:00,195.2,196.07,194.98,196.04,41890.0,191.8537,192.7088,191.6375,192.6793,41890.0
2023-09-27 10:40:00,195.99,196.06,195.51,195.64,24717.0,192.6302,192.699,192.1584,192.2862,24717.0
2023-09-27 10:50:00,195.58,195.58,194.73,195.13,37793.0,192.2272,192.2272,191.3918,191.7849,37793.0
2023-09-27 11:00:00,195.12,195.86,194.99,195.82,17369.0,191.7751,192.5024,191.6473,192.4631,17369.0
2023-09-27 11:10:00,195.8,196.22,195.71,195.77,17206.0,192.4434,192.8562,192.355,192.4139,17206.0
2023-09-27 11:20:00,195.8,196.19,195.63,196.12,20776.0,192.4434,192.8267,192.2763,192.7579,20776.0
2023-09-27 11:30:00,196.14,196.28,195.79,195.86,14303.0,192.7776,192.9152,192.4336,192.5024,14303.0
2023-09-27 11:40:00,195.81,195.86,194.64,195.04,35013.0,192.4533,192.5024,191.3033,191.6965,35013.0
2023-09-27 11:50:00,195.01,195.17,194.34,194.5,50856.0,191.667,191.8242,191.0085,191.1657,50856.0
2023-09-27 12:00:00,194.47,194.47,193.46,193.46,71196.0,191.1362,191.1362,190.1435,190.1435,71196.0
2023-09-27 12:10:00,193.47,193.56,192.89,193.0,29606.0,190.1534,190.2418,189.5833,189.6914,29606.0
2023-09-27 12:20:00,193.0,193.12,192.7,192.78,22942.0,189.6914,189.8094,189.3966,189.4752,22942.0
2023-09-27 12:30:00,192.77,193.34,192.71,193.16,35578.0,189.4654,190.0256,189.4064,189.8487,35578.0
2023-09-27 12:40:00,193.11,193.42,193.11,193.14,16758.0,189.7995,190.1042,189.7995,189.829,16758.0
2023-09-27 12:50:00,193.19,193.41,193.15,193.41,17983.0,189.8782,190.0944,189.8389,190.0944,17983.0
2023-09-27 13:00:00,193.4,193.64,193.37,193.41,24036.0,190.0846,190.3205,190.0551,190.0944,24036.0
2023-09-27 13:10:00,193.38,193.41,192.7,192.81,16407.0,190.0649,190.0944,189.3966,189.5047,16407.0
2023-09-27 13:20:00,192.83,192.87,192.18,192.2,18712.0,189.5243,189.5637,188.8855,188.9051,18712.0
2023-09-27 13:30:00,192.19,192.34,192.01,192.28,20090.0,188.8953,189.0427,188.7184,188.9838,20090.0
2023-09-27 13:40:00,192.26,192.37,192.07,192.17,10385.0,188.9641,189.0722,188.7774,188.8757,10385.0
2023-09-27 13:50:00,192.17,192.31,192.15,192.2,14937.0,188.8757,189.0133,188.856,188.9051,14937.0
2023-09-27 14:00:00,192.19,192.49,192.12,192.28,18552.0,188.8953,189.1902,188.8265,188.9838,18552.0
2023-09-27 14:10:00,192.28,192.28,191.98,192.14,33588.0,188.9838,188.9838,188.6889,188.8462,33588.0
2023-09-27 14:20:00,192.06,192.48,192.0,192.36,24689.0,188.7675,189.1803,188.7086,189.0624,24689.0
2023-09-27 14:30:00,192.4,193.65,192.4,193.65,75954.0,189.1017,190.3303,189.1017,190.3303,75954.0
2023-09-27 14:40:00,193.68,193.93,193.61,193.73,22743.0,190.3598,190.6055,190.291,190.4089,22743.0
2023-09-27 14:50:00,193.73,194.0,193.56,193.6,17309.0,190.4089,190.6743,190.2418,190.2811,17309.0
2023-09-27 15:00:00,193.58,194.0,193.45,193.88,43295.0,190.2615,190.6743,190.1337,190.5563,43295.0
2023-09-27 15:10:00,193.95,194.28,193.68,193.74,35677.0,190.6251,190.9495,190.3598,190.4187,35677.0
2023-09-27 15:20:00,193.78,193.78,193.38,193.41,22382.0,190.4581,190.4581,190.0649,190.0944,22382.0
2023-09-27 15:30:00,193.33,193.35,192.93,193.25,39374.0,190.0158,190.0354,189.6226,189.9371,39374.0
2023-09-27 15:40:00,193.23,193.23,192.8,193.09,32077.0,189.9175,189.9175,189.4949,189.7799,32077.0
2023-09-27 15:50:00,193.13,193.96,193.11,193.88,115045.0,189.8192,190.635,189.7995,190.5563,115045.0
2023-09-28 09:30:00,194.47,195.4,194.4,195.06,64803.0,191.1362,192.0503,191.0674,191.7161,64803.0
2023-09-28 09:40:00,195.06,195.16,194.09,194.92,26252.0,191.7161,191.8144,190.7627,191.5785,26252.0
2023-09-28 09:50:00,194.93,195.5,194.79,195.44,43948.0,191.5883,192.1486,191.4507,192.0896,43948.0
2023-09-28 10:00:00,195.49,195.53,194.97,195.37,31299.0,192.1387,192.1781,191.6277,192.0208,31299.0
2023-09-28 10:10:00,195.35,196.51,195.31,196.41,39866.0,192.0011,193.1413,191.9618,193.043,39866.0
2023-09-28 10:20:00,196.47,196.84,196.28,196.78,26231.0,193.1019,193.4656,192.9152,193.4066,26231.0
2023-09-28 10:30:00,196.66,196.88,196.1,196.81,43812.0,193.2887,193.5049,192.7383,193.4361,43812.0
2023-09-28 10:40:00,196.85,197.25,196.71,197.19,41929.0,193.4754,193.8686,193.3378,193.8096,41929.0
2023-09-28 10:50:00,197.26,197.67,197.1,197.54,27708.0,193.8784,194.2814,193.7211,194.1536,27708.0
2023-09-28 11:00:00,197.56,197.89,197.48,197.66,14932.0,194.1733,194.4976,194.0946,194.2715,14932.0
2023-09-28 11:10:00,197.63,197.76,197.22,197.49,14831.0,194.2421,194.3698,193.8391,194.1045,14831.0
2023-09-28 11:20:00,197.5,198.28,197.4,198.27,14964.0,194.1143,194.8809,194.016,194.8711,14964.0
2023-09-28 11:30:00,198.29,198.6,198.28,198.6,12212.0,194.8907,195.1954,194.8809,195.1954,12212.0
2023-09-28 11:40:00,198.56,199.02,198.52,198.98,15841.0,195.1561,195.6082,195.1168,195.5689,15841.0
2023-09-28 11:50:00,198.94,199.44,198.94,199.38,13144.0,195.5296,196.021,195.5296,195.9621,13144.0
2023-09-28 12:00:00,199.45,199.62,199.16,199.52,18137.0,196.0309,196.1979,195.7458,196.0997,18137.0
2023-09-28 12:10:00,199.52,199.62,199.22,199.58,12260.0,196.0997,196.1979,195.8048,196.1586,12260.0
2023-09-28 12:20:00,199.57,200.07,199.47,199.99,19908.0,196.1488,196.6402,196.0505,196.5616,19908.0
2023-09-28 12:30:00,200.04,200.04,199.56,199.57,15264.0,196.6107,196.6107,196.139,196.1488,15264.0
2023-09-28 12:40:00,199.66,199.82,199.32,199.36,14097.0,196.2373,196.3945,195.9031,195.9424,14097.0
2023-09-28 12:50:00,199.32,199.46,199.06,199.25,10982.0,195.9031,196.0407,195.6475,195.8343,10982.0
2023-09-28 13:00:00,199.37,199.54,199.11,199.27,13374.0,195.9522,196.1193,195.6967,195.8539,13374.0
2023-09-28 13:10:00,199.31,199.59,199.2,199.33,16355.0,195.8933,196.1685,195.7851,195.9129,16355.0
2023-09-28 13:20:00,199.28,199.48,199.16,199.39,27107.0,195.8638,196.0603,195.7458,195.9719,27107.0
2023-09-28 13:30:00,199.42,199.49,199.08,199.3,11915.0,196.0014,196.0702,195.6672,195.8834,11915.0
2023-09-28 13:40:00,199.25,199.35,198.93,199.3,15385.0,195.8343,195.9326,195.5198,195.8834,15385.0
2023-09-28 13:50:00,199.36,199.37,199.13,199.26,7104.0,195.9424,195.9522,195.7163,195.8441,7104.0
2023-09-28 14:00:00,199.35,199.42,199.09,199.42,5823.0,195.9326,196.0014,195.677,196.0014,5823.0
2023-09-28 14:10:00,199.36,199.67,199.28,199.61,8286.0,195.9424,196.2471,195.8638,196.1881,8286.0
2023-09-28 14:20:00,199.55,199.64,199.49,199.5,4580.0,196.1291,196.2176,196.0702,196.08,4580.0
2023-09-28 14:30:00,199.51,199.54,198.96,199.0,14028.0,196.0898,196.1193,195.5493,195.5886,14028.0
2023-09-28 14:40:00,198.98,199.4,198.92,199.17,11696.0,195.5689,195.9817,195.5099,195.7557,11696.0
2023-09-28 14:50:00,199.22,199.54,199.22,199.5,9633.0,195.8048,196.1193,195.8048,196.08,9633.0
2023-09-28 15:00:00,199.53,199.54,199.35,199.46,10243.0,196.1095,196.1193,195.9326,196.0407,10243.0
2023-09-28 15:10:00,199.52,200.06,199.52,199.95,12330.0,196.0997,196.6304,196.0997,196.5223,12330.0
2023-09-28 15:20:00,199.95,200.29,199.85,200.25,15106.0,196.5223,196.8565,196.424,196.8171,15106.0
2023-09-28 15:30:00,200.27,200.28,199.29,199.32,38519.0,196.8368,196.8466,195.8736,195.9031,38519.0
2023-09-28 15:40:00,199.31,199.85,199.29,199.57,28896.0,195.8933,196.424,195.8736,196.1488,28896.0
2023-09-28 15:50:00,199.6,199.71,199.01,199.56,182071.0,196.1783,196.2864,195.5984,196.139,182071.0
2023-09-29 09:30:00,199.35,199.79,198.7,198.82,63750.0,195.9326,196.365,195.2937,195.4117,63750.0
2023-09-29 09:40:00,198.82,199.08,197.87,198.3,60742.0,195.4117,195.6672,194.4779,194.9006,60742.0
2023-09-29 09:50:00,198.45,199.0,198.13,198.82,16884.0,195.048,195.5886,194.7335,195.4117,16884.0
2023-09-29 10:00:00,198.91,199.42,198.31,198.83,18745.0,195.5001,196.0014,194.9104,195.4215,18745.0
2023-09-29 10:10:00,198.72,198.78,197.91,198.16,27292.0,195.3134,195.3723,194.5173,194.763,27292.0
2023-09-29 10:20:00,198.15,198.42,197.72,197.98,23451.0,194.7531,195.0185,194.3305,194.5861,23451.0
2023-09-29 10:30:00,197.99,198.06,197.65,197.97,7209.0,194.5959,194.6647,194.2617,194.5762,7209.0
2023-09-29 10:40:00,197.93,197.96,197.64,197.72,12650.0,194.5369,194.5664,194.2519,194.3305,12650.0
2023-09-29 10:50:00,197.75,197.89,197.39,197.44,25319.0,194.36,194.4976,194.0062,194.0553,25319.0
2023-09-29 11:00:00,197.44,197.44,196.77,196.89,24064.0,194.0553,194.0553,193.3968,193.5147,24064.0
2023-09-29 11:10:00,196.91,197.25,196.72,197.16,16395.0,193.5344,193.8686,193.3477,193.7801,16395.0
2023-09-29 11:20:00,197.13,197.58,196.94,196.97,15590.0,193.7506,194.1929,193.5639,193.5934,15590.0
2023-09-29 11:30:00,196.86,197.08,196.55,196.6,26178.0,193.4853,193.7015,193.1806,193.2297,26178.0
2023-09-29 11:40:00,196.67,197.04,196.45,196.51,12542.0,193.2985,193.6622,193.0823,193.1413,12542.0
2023-09-29 11:50:00,196.46,196.49,195.96,196.03,8200.0,193.0921,193.1216,192.6007,192.6695,8200.0
2023-09-29 12:00:00,196.03,196.64,195.77,196.5,14014.0,192.6695,193.269,192.4139,193.1314,14014.0
2023-09-29 12:10:00,196.39,196.59,196.1,196.43,12378.0,193.0233,193.2199,192.7383,193.0626,12378.0
2023-09-29 12:20:00,196.45,196.68,196.41,196.55,8212.0,193.0823,193.3083,193.043,193.1806,8212.0
2023-09-29 12:30:00,196.55,196.86,196.32,196.37,7190.0,193.1806,193.4853,192.9545,193.0037,7190.0
2023-09-29 12:40:00,196.39,196.64,196.08,196.16,6944.0,193.0233,193.269,192.7186,192.7973,6944.0
2023-09-29 12:50:00,196.15,196.16,195.87,196.1,9918.0,192.7874,192.7973,192.5122,192.7383,9918.0
2023-09-29 13:00:00,196.13,196.15,195.29,195.36,17351.0,192.7678,192.7874,191.9422,192.011,17351.0
2023-09-29 13:10:00,195.4,195.46,195.3,195.39,13547.0,192.0503,192.1093,191.952,192.0405,13547.0
2023-09-29 13:20:00,195.41,195.77,195.34,195.69,15202.0,192.0601,192.4139,191.9913,192.3353,15202.0
2023-09-29 13:30:00,195.61,195.87,195.58,195.72,5592.0,192.2567,192.5122,192.2272,192.3648,5592.0
2023-09-29 13:40:00,195.71,196.03,195.64,195.72,15142.0,192.355,192.6695,192.2862,192.3648,15142.0
2023-09-29 13:50:00,195.61,195.9,195.38,195.38,4744.0,192.2567,192.5417,192.0306,192.0306,4744.0
2023-09-29 14:00:00,195.51,195.72,195.38,195.64,4557.0,192.1584,192.3648,192.0306,192.2862,4557.0
2023-09-29 14:10:00,195.65,195.68,195.32,195.47,9940.0,192.296,192.3255,191.9717,192.1191,9940.0
2023-09-29 14:20:00,195.42,195.76,195.38,195.38,11266.0,192.0699,192.4041,192.0306,192.0306,11266.0
2023-09-29 14:30:00,195.38,195.81,195.38,195.73,11532.0,192.0306,192.4533,192.0306,192.3746,11532.0
2023-09-29 14:40:00,195.73,196.42,195.73,196.29,21859.0,192.3746,193.0528,192.3746,192.925,21859.0
2023-09-29 14:50:00,196.3,197.19,196.25,197.18,14704.0,192.9349,193.8096,192.8857,193.7998,14704.0
2023-09-29 15:00:00,197.19,197.45,196.7,196.75,12167.0,193.8096,194.0651,193.328,193.3771,12167.0
2023-09-29 15:10:00,196.68,197.08,196.61,196.8,21596.0,193.3083,193.7015,193.2395,193.4263,21596.0
2023-09-29 15:20:00,196.84,196.84,196.26,196.65,11962.0,193.4656,193.4656,192.8955,193.2789,11962.0
2023-09-29 15:30:00,196.62,196.63,196.23,196.52,13439.0,193.2494,193.2592,192.8661,193.1511,13439.0
2023-09-29 15:40:00,196.55,197.04,196.31,197.0,21703.0,193.1806,193.6622,192.9447,193.6229,21703.0
2023-09-29 15:50:00,196.99,197.28,196.1,196.59,150536.0,193.613,193.8981,192.7383,193.2199,150536.0
2023-10-02 09:30:00,195.78,196.14,194.74,195.14,57844.0,192.4238,192.7776,191.4016,191.7947,57844.0
2023-10-02 09:40:00,195.0,195.13,193.52,193.63,66160.0,191.6571,191.7849,190.2025,190.3106,66160.0
2023-10-02 09:50:00,193.73,194.24,193.49,193.5,30437.0,190.4089,190.9102,190.173,190.1829,30437.0
2023-10-02 10:00:00,193.7,194.65,193.6,194.09,24681.0,190.3794,191.3131,190.2811,190.7627,24681.0
2023-10-02 10:10:00,193.92,194.14,193.34,193.55,18925.0,190.5957,190.8119,190.0256,190.232,18925.0
2023-10-02 10:20:00,193.52,193.96,192.98,193.22,31196.0,190.2025,190.635,189.6718,189.9077,31196.0
2023-10-02 10:30:00,193.24,193.35,192.78,193.06,22481.0,189.9273,190.0354,189.4752,189.7504,22481.0
2023-10-02 10:40:00,193.15,193.39,192.62,193.13,26113.0,189.8389,190.0747,189.3179,189.8192,26113.0
2023-10-02 10:50:00,193.15,193.3,192.84,193.02,21917.0,189.8389,189.9863,189.5342,189.7111,21917.0
2023-10-02 11:00:00,193.02,193.69,193.01,193.14,29818.0,189.7111,190.3696,189.7013,189.829,29818.0
2023-10-02 11:10:00,193.13,193.44,192.99,193.41,32787.0,189.8192,190.1239,189.6816,190.0944,32787.0
2023-10-02 11:20:00,193.36,193.79,193.26,193.56,22116.0,190.0453,190.4679,189.947,190.2418,22116.0
2023-10-02 11:30:00,193.58,193.84,193.23,193.3,20918.0,190.2615,190.517,189.9175,189.9863,20918.0
2023-10-02 11:40:00,193.02,193.17,192.38,192.47,10609.0,189.7111,189.8585,189.0821,189.1705,10609.0
2023-10-02 11:50:00,192.45,192.56,192.05,192.19,15003.0,189.1509,189.259,188.7577,188.8953,15003.0
2023-10-02 12:00:00,192.22,192.22,191.87,191.93,16445.0,188.9248,188.9248,188.5808,188.6398,16445.0
2023-10-02 12:10:00,191.96,192.47,191.92,192.14,16051.0,188.6693,189.1705,188.6299,188.8462,16051.0
2023-10-02 12:20:00,192.14,192.5,192.14,192.39,9580.0,188.8462,189.2,188.8462,189.0919,9580.0
2023-10-02 12:30:00,192.41,192.68,192.16,192.42,11914.0,189.1115,189.3769,188.8658,189.1214,11914.0
2023-10-02 12:40:00,192.39,192.39,191.94,191.95,18029.0,189.0919,189.0919,188.6496,188.6594,18029.0
2023-10-02 12:50:00,191.95,192.17,191.75,191.91,13577.0,188.6594,188.8757,188.4629,188.6201,13577.0
2023-10-02 13:00:00,191.94,192.28,191.84,192.14,12036.0,188.6496,188.9838,188.5513,188.8462,12036.0
2023-10-02 13:10:00,192.12,192.67,191.98,192.65,13367.0,188.8265,189.3671,188.6889,189.3474,13367.0
2023-10-02 13:20:00,192.61,192.7,192.38,192.64,9464.0,189.3081,189.3966,189.0821,189.3376,9464.0
2023-10-02 13:30:00,192.64,192.72,192.35,192.53,10188.0,189.3376,189.4162,189.0526,189.2295,10188.0
2023-10-02 13:40:00,192.55,192.79,192.54,192.58,7528.0,189.2491,189.485,189.2393,189.2786,7528.0
2023-10-02 13:50:00,192.62,192.81,192.47,192.58,9073.0,189.3179,189.5047,189.1705,189.2786,9073.0
2023-10-02 14:00:00,192.59,192.86,192.36,192.71,12630.0,189.2885,189.5538,189.0624,189.4064,12630.0
2023-10-02 14:10:00,192.83,193.29,192.82,192.86,15392.0,189.5243,189.9765,189.5145,189.5538,15392.0
2023-10-02 14:20:00,192.86,192.9,192.54,192.56,12248.0,189.5538,189.5931,189.2393,189.259,12248.0
2023-10-02 14:30:00,192.61,192.88,192.61,192.65,8493.0,189.3081,189.5735,189.3081,189.3474,8493.0
2023-10-02 14:40:00,192.61,192.92,192.55,192.9,7605.0,189.3081,189.6128,189.2491,189.5931,7605.0
2023-10-02 14:50:00,192.9,192.98,192.73,192.77,11431.0,189.5931,189.6718,189.4261,189.4654,11431.0
2023-10-02 15:00:00,192.74,192.82,192.36,192.79,9573.0,189.4359,189.5145,189.0624,189.485,9573.0
2023-10-02 15:10:00,192.78,192.92,192.66,192.69,9984.0,189.4752,189.6128,189.3573,189.3867,9984.0
2023-10-02 15:20:00,192.65,193.22,192.62,193.14,10355.0,189.3474,189.9077,189.3179,189.829,10355.0
2023-10-02 15:30:00,193.15,193.55,193.11,193.55,9836.0,189.8389,190.232,189.7995,190.232,9836.0
2023-10-02 15:40:00,193.52,193.55,193.19,193.28,18851.0,190.2025,190.232,189.8782,189.9666,18851.0
2023-10-02 15:50:00,193.23,193.8,193.13,193.79,100318.0,189.9175,190.4777,189.8192,190.4679,100318.0
2023-10-03 09:30:00,191.97,192.47,190.5,191.45,42315.0,188.6791,189.1705,187.2343,188.168,42315.0
2023-10-03 09:40:00,191.44,192.77,191.12,192.61,38384.0,188.1582,189.4654,187.8437,189.3081,38384.0
2023-10-03 09:50:00,192.66,193.0,192.36,192.52,24796.0,189.3573,189.6914,189.0624,189.2197,24796.0
2023-10-03 10:00:00,192.24,192.34,191.58,191.75,15085.0,188.9445,189.0427,188.2958,188.4629,15085.0
2023-10-03 10:10:00,191.8,192.18,191.14,191.5,33366.0,188.512,188.8855,187.8633,188.2171,33366.0
2023-10-03 10:20:00,191.55,191.74,191.46,191.53,19777.0,188.2663,188.453,188.1778,188.2466,19777.0
2023-10-03 10:30:00,191.48,191.74,191.23,191.31,17289.0,188.1975,188.453,187.9518,188.0304,17289.0
2023-10-03 10:40:00,191.33,191.53,190.85,190.99,32509.0,188.0501,188.2466,187.5783,187.7159,32509.0
2023-10-03 10:50:00,191.0,191.29,190.83,191.06,25932.0,187.7257,188.0107,187.5586,187.7847,25932.0
2023-10-03 11:00:00,191.03,191.18,190.74,191.03,13279.0,187.7552,187.9026,187.4702,187.7552,13279.0
2023-10-03 11:10:00,190.97,191.36,190.75,191.31,9974.0,187.6962,188.0795,187.48,188.0304,9974.0
2023-10-03 11:20:00,191.28,191.45,190.95,191.09,6881.0,188.0009,188.168,187.6766,187.8142,6881.0
2023-10-03 11:30:00,191.02,191.27,191.0,191.09,16727.0,187.7454,187.9911,187.7257,187.8142,16727.0
2023-10-03 11:40:00,191.19,191.3,190.97,191.02,9691.0,187.9125,188.0206,187.6962,187.7454,9691.0
2023-10-03 11:50:00,190.98,191.1,190.79,191.05,10121.0,187.7061,187.824,187.5193,187.7749,10121.0
2023-10-03 12:00:00,191.1,191.7,191.1,191.45,9881.0,187.824,188.4137,187.824,188.168,9881.0
2023-10-03 12:10:00,191.45,191.7,190.69,191.04,42916.0,188.168,188.4137,187.421,187.765,42916.0
2023-10-03 12:20:00,190.92,191.16,190.71,191.16,31197.0,187.6471,187.883,187.4407,187.883,31197.0
2023-10-03 12:30:00,191.23,191.28,190.73,190.85,25956.0,187.9518,188.0009,187.4603,187.5783,25956.0
2023-10-03 12:40:00,190.88,191.16,190.66,190.91,18220.0,187.6078,187.883,187.3915,187.6373,18220.0
2023-10-03 12:50:00,190.8,190.87,190.55,190.75,7508.0,187.5291,187.5979,187.2834,187.48,7508.0
2023-10-03 13:00:00,190.7,191.08,190.69,190.73,11969.0,187.4309,187.8043,187.421,187.4603,11969.0
2023-10-03 13:10:00,190.73,190.75,190.49,190.55,13273.0,187.4603,187.48,187.2245,187.2834,13273.0
2023-10-03 13:20:00,190.51,190.53,190.12,190.25,13730.0,187.2441,187.2638,186.8608,186.9886,13730.0
2023-10-03 13:30:00,190.27,190.37,189.9,190.16,18240.0,187.0082,187.1065,186.6446,186.9001,18240.0
2023-10-03 13:40:00,190.28,190.28,189.55,189.59,16597.0,187.0181,187.0181,186.3006,186.3399,16597.0
2023-10-03 13:50:00,189.57,189.67,189.34,189.45,18547.0,186.3202,186.4185,186.0942,186.2023,18547.0
2023-10-03 14:00:00,189.46,189.76,189.36,189.4,10973.0,186.2121,186.507,186.1138,186.1531,10973.0
2023-10-03 14:10:00,189.4,189.6,189.4,189.58,11253.0,186.1531,186.3497,186.1531,186.3301,11253.0
2023-10-03 14:20:00,189.58,189.94,189.53,189.88,9953.0,186.3301,186.6839,186.2809,186.6249,9953.0
2023-10-03 14:30:00,189.85,190.03,189.8,189.98,13859.0,186.5954,186.7723,186.5463,186.7232,13859.0
2023-10-03 14:40:00,190.01,190.2,189.97,190.04,8942.0,186.7527,186.9394,186.7134,186.7822,8942.0
2023-10-03 14:50:00,190.02,190.12,189.72,189.81,21932.0,186.7625,186.8608,186.4677,186.5561,21932.0
2023-10-03 15:00:00,189.71,189.87,189.54,189.75,14474.0,186.4578,186.6151,186.2907,186.4971,14474.0
2023-10-03 15:10:00,189.76,190.13,189.68,190.13,27026.0,186.507,186.8706,186.4283,186.8706,27026.0
2023-10-03 15:20:00,190.11,190.19,189.8,189.84,37969.0,186.851,186.9296,186.5463,186.5856,37969.0
2023-10-03 15:30:00,189.84,189.91,189.52,189.91,25511.0,186.5856,186.6544,186.2711,186.6544,25511.0
2023-10-03 15:40:00,189.92,190.25,189.91,190.21,37015.0,186.6642,186.9886,186.6544,186.9493,37015.0
2023-10-03 15:50:00,190.17,190.47,190.11,190.4,90182.0,186.9099,187.2048,186.851,187.136,90182.0
2023-10-04 09:30:00,191.19,193.62,190.54,193.53,34250.0,187.9125,190.3008,187.2736,190.2123,34250.0
2023-10-04 09:40:00,193.5,193.64,192.86,193.17,18830.0,190.1829,190.3205,189.5538,189.8585,18830.0
2023-10-04 09:50:00,193.06,193.06,192.16,192.26,21648.0,189.7504,189.7504,188.8658,188.9641,21648.0
2023-10-04 10:00:00,192.17,193.22,191.9,193.05,29574.0,188.8757,189.9077,188.6103,189.7406,29574.0
2023-10-04 10:10:00,193.1,193.68,192.89,193.54,22134.0,189.7897,190.3598,189.5833,190.2222,22134.0
2023-10-04 10:20:00,193.45,193.58,192.72,192.9,19430.0,190.1337,190.2615,189.4162,189.5931,19430.0
2023-10-04 10:30:00,192.84,194.16,192.84,194.01,27525.0,189.5342,190.8315,189.5342,190.6841,27525.0
2023-10-04 10:40:00,193.9,194.29,193.16,193.2,32029.0,190.576,190.9593,189.8487,189.888,32029.0
2023-10-04 10:50:00,193.2,193.4,192.6,192.84,36703.0,189.888,190.0846,189.2983,189.5342,36703.0
2023-10-04 11:00:00,192.73,193.64,192.63,193.56,28048.0,189.4261,190.3205,189.3278,190.2418,28048.0
2023-10-04 11:10:00,193.54,194.48,193.54,194.47,24646.0,190.2222,191.1461,190.2222,191.1362,24646.0
2023-10-04 11:20:00,194.51,195.06,194.5,194.93,32546.0,191.1755,191.7161,191.1657,191.5883,32546.0
2023-10-04 11:30:00,194.84,194.85,194.23,194.3,29762.0,191.4999,191.5097,190.9003,190.9691,29762.0
2023-10-04 11:40:00,194.25,194.55,193.73,194.55,25529.0,190.92,191.2149,190.4089,191.2149,25529.0
2023-10-04 11:50:00,194.44,195.0,194.39,194.96,23104.0,191.1067,191.6571,191.0576,191.6178,23104.0
2023-10-04 12:00:00,195.0,195.18,194.67,195.06,21163.0,191.6571,191.8341,191.3328,191.7161,21163.0
2023-10-04 12:10:00,195.08,195.37,194.88,194.97,19914.0,191.7358,192.0208,191.5392,191.6277,19914.0
2023-10-04 12:20:00,194.95,195.26,194.89,195.25,16875.0,191.608,191.9127,191.549,191.9029,16875.0
2023-10-04 12:30:00,195.28,195.32,194.99,195.15,17255.0,191.9323,191.9717,191.6473,191.8046,17255.0
2023-10-04 12:40:00,195.13,195.36,195.0,195.3,17078.0,191.7849,192.011,191.6571,191.952,17078.0
2023-10-04 12:50:00,195.29,195.41,195.04,195.24,27534.0,191.9422,192.0601,191.6965,191.893,27534.0
2023-10-04 13:00:00,195.28,195.3,195.09,195.21,16552.0,191.9323,191.952,191.7456,191.8635,16552.0
2023-10-04 13:10:00,195.25,195.3,195.05,195.12,13396.0,191.9029,191.952,191.7063,191.7751,13396.0
2023-10-04 13:20:00,195.14,195.19,194.35,194.35,37111.0,191.7947,191.8439,191.0183,191.0183,37111.0
2023-10-04 13:30:00,194.25,194.72,194.22,194.68,13680.0,190.92,191.3819,190.8905,191.3426,13680.0
2023-10-04 13:40:00,194.64,194.72,194.45,194.64,18191.0,191.3033,191.3819,191.1166,191.3033,18191.0
2023-10-04 13:50:00,194.64,194.85,194.46,194.64,29527.0,191.3033,191.5097,191.1264,191.3033,29527.0
2023-10-04 14:00:00,194.6,194.84,194.44,194.45,26000.0,191.264,191.4999,191.1067,191.1166,26000.0
2023-10-04 14:10:00,194.43,194.71,194.3,194.38,112070.0,191.0969,191.3721,190.9691,191.0478,112070.0
2023-10-04 14:20:00,194.39,194.59,193.98,194.59,26002.0,191.0576,191.2542,190.6546,191.2542,26002.0
2023-10-04 14:30:00,194.66,194.72,194.36,194.67,17715.0,191.323,191.3819,191.0281,191.3328,17715.0
2023-10-04 14:40:00,194.66,194.79,194.36,194.65,11440.0,191.323,191.4507,191.0281,191.3131,11440.0
2023-10-04 14:50:00,194.59,194.86,194.59,194.79,11710.0,191.2542,191.5195,191.2542,191.4507,11710.0
2023-10-04 15:00:00,194.8,195.06,194.67,195.02,14776.0,191.4606,191.7161,191.3328,191.6768,14776.0
2023-10-04 15:10:00,195.03,195.93,195.02,195.51,41896.0,191.6866,192.5712,191.6768,192.1584,41896.0
2023-10-04 15:20:00,195.44,195.58,195.22,195.33,23734.0,192.0896,192.2272,191.8734,191.9815,23734.0
2023-10-04 15:30:00,195.38,195.81,195.29,195.66,37447.0,192.0306,192.4533,191.9422,192.3058,37447.0
2023-10-04 15:40:00,195.69,195.69,195.28,195.3,44497.0,192.3353,192.3353,191.9323,191.952,44497.0
2023-10-04 15:50:00,195.28,195.5,194.75,194.81,171179.0,191.9323,192.1486,191.4114,191.4704,171179.0
2023-10-05 09:30:00,195.43,196.12,194.49,194.49,39272.0,192.0798,192.7579,191.1559,191.1559,39272.0
2023-10-05 09:40:00,194.37,194.53,193.35,193.49,33816.0,191.0379,191.1952,190.0354,190.173,33816.0
2023-10-05 09:50:00,193.43,194.38,193.18,194.22,31745.0,190.1141,191.0478,189.8683,190.8905,31745.0
2023-10-05 10:00:00,194.13,194.14,192.91,193.03,22054.0,190.8021,190.8119,189.603,189.7209,22054.0
2023-10-05 10:10:00,192.85,194.22,192.63,194.15,69620.0,189.544,190.8905,189.3278,190.8217,69620.0
2023-10-05 10:20:00,194.16,194.48,193.5,194.38,57304.0,190.8315,191.1461,190.1829,191.0478,57304.0
2023-10-05 10:30:00,194.33,194.49,193.78,193.99,56233.0,190.9986,191.1559,190.4581,190.6645,56233.0
2023-10-05 10:40:00,194.03,194.17,193.78,193.93,29532.0,190.7038,190.8414,190.4581,190.6055,29532.0
2023-10-05 10:50:00,194.02,194.14,193.42,193.74,45442.0,190.6939,190.8119,190.1042,190.4187,45442.0
2023-10-05 11:00:00,193.53,193.65,192.68,192.97,42104.0,190.2123,190.3303,189.3769,189.6619,42104.0
2023-10-05 11:10:00,193.04,193.45,192.64,192.7,19693.0,189.7307,190.1337,189.3376,189.3966,19693.0
2023-10-05 11:20:00,192.8,193.14,192.54,193.09,19179.0,189.4949,189.829,189.2393,189.7799,19179.0
2023-10-05 11:30:00,193.05,193.69,192.95,193.22,24751.0,189.7406,190.3696,189.6423,189.9077,24751.0
2023-10-05 11:40:00,193.23,193.3,192.96,193.23,12831.0,189.9175,189.9863,189.6521,189.9175,12831.0
2023-10-05 11:50:00,193.17,193.23,192.93,192.99,17096.0,189.8585,189.9175,189.6226,189.6816,17096.0
2023-10-05 12:00:00,192.98,193.13,192.91,193.03,17091.0,189.6718,189.8192,189.603,189.7209,17091.0
2023-10-05 12:10:00,193.04,193.34,193.04,193.09,26125.0,189.7307,190.0256,189.7307,189.7799,26125.0
2023-10-05 12:20:00,193.13,193.73,193.09,193.63,23172.0,189.8192,190.4089,189.7799,190.3106,23172.0
2023-10-05 12:30:00,193.67,193.83,193.62,193.73,7099.0,190.3499,190.5072,190.3008,190.4089,7099.0
2023-10-05 12:40:00,193.7,193.72,193.09,193.23,6655.0,190.3794,190.3991,189.7799,189.9175,6655.0
2023-10-05 12:50:00,193.2,193.31,193.0,193.15,9485.0,189.888,189.9961,189.6914,189.8389,9485.0
2023-10-05 13:00:00,193.14,193.24,192.58,192.69,20061.0,189.829,189.9273,189.2786,189.3867,20061.0
2023-10-05 13:10:00,192.69,193.17,192.69,193.02,5842.0,189.3867,189.8585,189.3867,189.7111,5842.0
2023-10-05 13:20:00,193.02,193.32,193.01,193.27,7539.0,189.7111,190.0059,189.7013,189.9568,7539.0
2023-10-05 13:30:00,193.24,193.71,193.04,193.69,21175.0,189.9273,190.3893,189.7307,190.3696,21175.0
2023-10-05 13:40:00,193.73,194.42,193.64,194.42,16958.0,190.4089,191.0871,190.3205,191.0871,16958.0
2023-10-05 13:50:00,194.38,194.47,194.1,194.3,16911.0,191.0478,191.1362,190.7726,190.9691,16911.0
2023-10-05 14:00:00,194.38,194.65,194.38,194.5,10968.0,191.0478,191.3131,191.0478,191.1657,10968.0
2023-10-05 14:10:00,194.51,194.51,194.08,194.15,4114.0,191.1755,191.1755,190.7529,190.8217,4114.0
2023-10-05 14:20:00,194.15,194.23,193.88,193.96,6859.0,190.8217,190.9003,190.5563,190.635,6859.0
2023-10-05 14:30:00,194.0,194.19,193.89,194.05,9383.0,190.6743,190.861,190.5662,190.7234,9383.0
2023-10-05 14:40:00,194.14,194.32,193.98,194.31,7140.0,190.8119,190.9888,190.6546,190.979,7140.0
2023-10-05 14:50:00,194.3,194.47,194.28,194.47,6042.0,190.9691,191.1362,190.9495,191.1362,6042.0
2023-10-05 15:00:00,194.51,194.56,194.36,194.44,6359.0,191.1755,191.2247,191.0281,191.1067,6359.0
2023-10-05 15:10:00,194.46,194.46,194.12,194.21,9499.0,191.1264,191.1264,190.7922,190.8807,9499.0
2023-10-05 15:20:00,194.25,194.55,194.19,194.54,10955.0,190.92,191.2149,190.861,191.205,10955.0
2023-10-05 15:30:00,194.56,194.74,194.54,194.63,16704.0,191.2247,191.4016,191.205,191.2935,16704.0
2023-10-05 15:40:00,194.65,194.76,194.47,194.72,21159.0,191.3131,191.4213,191.1362,191.3819,21159.0
2023-10-05 15:50:00,194.73,194.99,194.5,194.77,94003.0,191.3918,191.6473,191.1657,191.4311,94003.0
2023-10-06 09:30:00,193.61,193.73,192.85,193.6,44313.0,190.291,190.4089,189.544,190.2811,44313.0
2023-10-06 09:40:00,193.59,194.83,193.17,194.59,24233.0,190.2713,191.4901,189.8585,191.2542,24233.0
2023-10-06 09:50:00,194.55,194.56,193.76,194.15,10827.0,191.2149,191.2247,190.4384,190.8217,10827.0
2023-10-06 10:00:00,194.15,194.15,193.04,193.04,20838.0,190.8217,190.8217,189.7307,189.7307,20838.0
2023-10-06 10:10:00,193.0,193.5,192.95,193.13,29634.0,189.6914,190.1829,189.6423,189.8192,29634.0
2023-10-06 10:20:00,193.08,193.8,192.88,193.64,63648.0,189.7701,190.4777,189.5735,190.3205,63648.0
2023-10-06 10:30:00,193.72,194.4,193.71,194.21,33669.0,190.3991,191.0674,190.3893,190.8807,33669.0
2023-10-06 10:40:00,194.28,194.36,193.76,193.86,12665.0,190.9495,191.0281,190.4384,190.5367,12665.0
2023-10-06 10:50:00,193.86,193.97,193.47,193.8,19261.0,190.5367,190.6448,190.1534,190.4777,19261.0
2023-10-06 11:00:00,193.78,194.37,193.74,194.34,18522.0,190.4581,191.0379,190.4187,191.0085,18522.0
2023-10-06 11:10:00,194.36,194.7,194.13,194.53,25860.0,191.0281,191.3623,190.8021,191.1952,25860.0
2023-10-06 11:20:00,194.53,195.42,194.45,195.14,17478.0,191.1952,192.0699,191.1166,191.7947,17478.0
2023-10-06 11:30:00,195.21,195.8,195.21,195.7,15869.0,191.8635,192.4434,191.8635,192.3451,15869.0
2023-10-06 11:40:00,195.63,196.37,195.63,196.21,24024.0,192.2763,193.0037,192.2763,192.8464,24024.0
2023-10-06 11:50:00,196.17,196.75,196.03,196.71,18924.0,192.8071,193.3771,192.6695,193.3378,18924.0
2023-10-06 12:00:00,196.71,197.34,196.67,197.09,44081.0,193.3378,193.957,193.2985,193.7113,44081.0
2023-10-06 12:10:00,197.1,197.39,196.99,197.35,25077.0,193.7211,194.0062,193.613,193.9669,25077.0
2023-10-06 12:20:00,197.35,197.36,196.88,197.1,20152.0,193.9669,193.9767,193.5049,193.7211,20152.0
2023-10-06 12:30:00,197.14,197.34,196.87,197.05,15629.0,193.7605,193.957,193.4951,193.672,15629.0
2023-10-06 12:40:00,197.03,197.12,196.49,196.5,33282.0,193.6523,193.7408,193.1216,193.1314,33282.0
2023-10-06 12:50:00,196.54,196.6,196.0,196.6,16285.0,193.1707,193.2297,192.64,193.2297,16285.0
2023-10-06 13:00:00,196.6,196.83,196.6,196.79,7563.0,193.2297,193.4558,193.2297,193.4165,7563.0
2023-10-06 13:10:00,196.76,196.97,196.61,196.88,15399.0,193.387,193.5934,193.2395,193.5049,15399.0
2023-10-06 13:20:00,196.95,197.45,196.84,197.32,18095.0,193.5737,194.0651,193.4656,193.9374,18095.0
2023-10-06 13:30:00,197.38,197.62,197.33,197.55,20701.0,193.9963,194.2322,193.9472,194.1634,20701.0
2023-10-06 13:40:00,197.66,197.72,197.31,197.63,12787.0,194.2715,194.3305,193.9275,194.2421,12787.0
2023-10-06 13:50:00,197.55,197.57,197.32,197.41,19951.0,194.1634,194.1831,193.9374,194.0258,19951.0
2023-10-06 14:00:00,197.4,197.45,196.86,197.19,16311.0,194.016,194.0651,193.4853,193.8096,16311.0
2023-10-06 14:10:00,197.28,197.4,197.09,197.09,14983.0,193.8981,194.016,193.7113,193.7113,14983.0
2023-10-06 14:20:00,197.09,197.46,197.08,197.45,10514.0,193.7113,194.075,193.7015,194.0651,10514.0
2023-10-06 14:30:00,197.45,197.64,197.3,197.64,13777.0,194.0651,194.2519,193.9177,194.2519,13777.0
2023-10-06 14:40:00,197.66,197.82,197.6,197.76,12789.0,194.2715,194.4288,194.2126,194.3698,12789.0
2023-10-06 14:50:00,197.78,197.79,197.61,197.7,12153.0,194.3895,194.3993,194.2224,194.3109,12153.0
2023-10-06 15:00:00,197.65,197.66,197.3,197.54,9481.0,194.2617,194.2715,193.9177,194.1536,9481.0
2023-10-06 15:10:00,197.49,197.49,196.63,196.73,28337.0,194.1045,194.1045,193.2592,193.3575,28337.0
2023-10-06 15:20:00,196.69,196.81,196.58,196.81,18914.0,193.3182,193.4361,193.2101,193.4361,18914.0
2023-10-06 15:30:00,196.81,197.0,196.7,196.98,47073.0,193.4361,193.6229,193.328,193.6032,47073.0
2023-10-06 15:40:00,196.99,197.11,196.33,196.33,27298.0,193.613,193.731,192.9643,192.9643,27298.0
2023-10-06 15:50:00,196.28,196.41,195.84,195.89,131038.0,192.9152,193.043,192.4827,192.5319,131038.0
2023-10-09 09:30:00,193.28,193.28,190.46,191.08,48903.0,189.9666,189.9666,187.195,187.8043,48903.0
2023-10-09 09:40:00,191.1,191.39,189.73,191.15,87336.0,187.824,188.109,186.4775,187.8731,87336.0
2023-10-09 09:50:00,191.04,191.35,190.49,190.79,36012.0,187.765,188.0697,187.2245,187.5193,36012.0
2023-10-09 10:00:00,190.76,190.96,189.49,189.8,52405.0,187.4898,187.6864,186.2416,186.5463,52405.0
2023-10-09 10:10:00,189.8,190.52,189.58,190.52,28408.0,186.5463,187.2539,186.3301,187.2539,28408.0
2023-10-09 10:20:00,190.47,191.4,190.39,191.22,27041.0,187.2048,188.1189,187.1262,187.9419,27041.0
2023-10-09 10:30:00,191.26,191.46,190.99,190.99,15571.0,187.9813,188.1778,187.7159,187.7159,15571.0
2023-10-09 10:40:00,191.03,191.21,190.74,190.8,28427.0,187.7552,187.9321,187.4702,187.5291,28427.0
2023-10-09 10:50:00,190.81,191.26,190.65,191.15,26174.0,187.539,187.9813,187.3817,187.8731,26174.0
2023-10-09 11:00:00,191.12,191.62,191.07,191.4,18623.0,187.8437,188.3351,187.7945,188.1189,18623.0
2023-10-09 11:10:00,191.41,191.75,191.31,191.36,11466.0,188.1287,188.4629,188.0304,188.0795,11466.0
2023-10-09 11:20:00,191.34,191.94,191.1,191.92,14574.0,188.0599,188.6496,187.824,188.6299,14574.0
2023-10-09 11:30:00,191.95,192.16,191.93,191.96,8101.0,188.6594,188.8658,188.6398,188.6693,8101.0
2023-10-09 11:40:00,191.91,192.12,191.8,192.0,12041.0,188.6201,188.8265,188.512,188.7086,12041.0
2023-10-09 11:50:00,191.95,192.22,191.88,192.22,13687.0,188.6594,188.9248,188.5906,188.9248,13687.0
2023-10-09 12:00:00,192.25,192.86,192.09,192.77,12254.0,188.9543,189.5538,188.797,189.4654,12254.0
2023-10-09 12:10:00,192.83,192.84,192.4,192.74,7002.0,189.5243,189.5342,189.1017,189.4359,7002.0
2023-10-09 12:20:00,192.71,192.99,192.67,192.96,16574.0,189.4064,189.6816,189.3671,189.6521,16574.0
2023-10-09 12:30:00,192.95,193.26,192.94,193.11,14269.0,189.6423,189.947,189.6325,189.7995,14269.0
2023-10-09 12:40:00,193.11,193.21,192.88,193.04,26661.0,189.7995,189.8978,189.5735,189.7307,26661.0
2023-10-09 12:50:00,193.08,193.08,192.82,192.89,13685.0,189.7701,189.7701,189.5145,189.5833,13685.0
2023-10-09 13:00:00,192.91,193.1,192.89,192.98,7639.0,189.603,189.7897,189.5833,189.6718,7639.0
2023-10-09 13:10:00,193.07,193.07,192.72,192.92,4440.0,189.7602,189.7602,189.4162,189.6128,4440.0
2023-10-09 13:20:00,192.85,192.85,192.28,192.81,23156.0,189.544,189.544,188.9838,189.5047,23156.0
2023-10-09 13:30:00,192.81,193.27,192.81,193.2,6046.0,189.5047,189.9568,189.5047,189.888,6046.0
2023-10-09 13:40:00,193.22,193.76,193.1,193.75,30596.0,189.9077,190.4384,189.7897,190.4286,30596.0
2023-10-09 13:50:00,193.77,193.9,193.64,193.84,6564.0,190.4482,190.576,190.3205,190.517,6564.0
2023-10-09 14:00:00,193.85,194.08,193.68,193.94,14215.0,190.5269,190.7529,190.3598,190.6153,14215.0
2023-10-09 14:10:00,193.93,194.15,193.89,194.04,11457.0,190.6055,190.8217,190.5662,190.7136,11457.0
2023-10-09 14:20:00,193.99,194.27,193.96,194.16,8464.0,190.6645,190.9397,190.635,190.8315,8464.0
2023-10-09 14:30:00,194.19,194.19,193.68,193.73,7857.0,190.861,190.861,190.3598,190.4089,7857.0
2023-10-09 14:40:00,193.7,194.32,193.7,194.07,29017.0,190.3794,190.9888,190.3794,190.7431,29017.0
2023-10-09 14:50:00,194.07,194.2,194.0,194.03,9710.0,190.7431,190.8709,190.6743,190.7038,9710.0
2023-10-09 15:00:00,194.0,194.16,193.82,194.0,23787.0,190.6743,190.8315,190.4974,190.6743,23787.0
2023-10-09 15:10:00,193.98,194.28,193.98,194.14,18263.0,190.6546,190.9495,190.6546,190.8119,18263.0
2023-10-09 15:20:00,194.07,194.17,193.96,194.08,16532.0,190.7431,190.8414,190.635,190.7529,16532.0
2023-10-09 15:30:00,194.07,194.07,193.79,193.92,17980.0,190.7431,190.7431,190.4679,190.5957,17980.0
2023-10-09 15:40:00,193.9,193.9,193.57,193.78,16132.0,190.576,190.576,190.2517,190.4581,16132.0
2023-10-09 15:50:00,193.75,194.56,193.72,194.48,133661.0,190.4286,191.2247,190.3991,191.1461,133661.0
2023-10-10 09:30:00,195.7,197.3,195.7,196.33,48001.0,192.3451,193.9177,192.3451,192.9643,48001.0
2023-10-10 09:40:00,196.29,197.82,196.05,197.82,39365.0,192.925,194.4288,192.6891,194.4288,39365.0
2023-10-10 09:50:00,197.87,198.59,197.75,197.91,65835.0,194.4779,195.1856,194.36,194.5173,65835.0
2023-10-10 10:00:00,197.91,198.5,197.58,198.05,44214.0,194.5173,195.0971,194.1929,194.6549,44214.0
2023-10-10 10:10:00,198.21,198.75,198.11,198.64,19946.0,194.8121,195.3429,194.7138,195.2347,19946.0
2023-10-10 10:20:00,198.63,199.44,198.58,199.23,11882.0,195.2249,196.021,195.1758,195.8146,11882.0
2023-10-10 10:30:00,199.25,199.89,199.15,199.82,21550.0,195.8343,196.4633,195.736,196.3945,21550.0
2023-10-10 10:40:00,199.74,199.83,199.5,199.69,15263.0,196.3159,196.4043,196.08,196.2667,15263.0
2023-10-10 10:50:00,199.69,200.12,199.63,199.98,20505.0,196.2667,196.6894,196.2078,196.5518,20505.0
2023-10-10 11:00:00,200.0,200.73,199.94,200.55,17139.0,196.5714,197.2889,196.5125,197.112,17139.0
2023-10-10 11:10:00,200.68,201.13,200.62,201.08,11714.0,197.2398,197.6821,197.1808,197.6329,11714.0
2023-10-10 11:20:00,201.07,201.23,200.93,200.93,19199.0,197.6231,197.7803,197.4855,197.4855,19199.0
2023-10-10 11:30:00,200.92,201.0,200.72,200.72,14749.0,197.4757,197.5543,197.2791,197.2791,14749.0
2023-10-10 11:40:00,200.69,201.15,200.62,200.88,7028.0,197.2496,197.7017,197.1808,197.4363,7028.0
2023-10-10 11:50:00,200.94,201.04,200.82,200.95,11750.0,197.4953,197.5936,197.3774,197.5051,11750.0
2023-10-10 12:00:00,200.95,201.29,200.9,201.25,11373.0,197.5051,197.8393,197.456,197.8,11373.0
2023-10-10 12:10:00,201.24,201.28,200.83,201.1,29244.0,197.7902,197.8295,197.3872,197.6526,29244.0
2023-10-10 12:20:00,201.07,201.15,200.95,201.1,7668.0,197.6231,197.7017,197.5051,197.6526,7668.0
2023-10-10 12:30:00,201.07,201.19,200.93,200.96,7848.0,197.6231,197.741,197.4855,197.515,7848.0
2023-10-10 12:40:00,200.95,200.98,200.52,200.59,13288.0,197.5051,197.5346,197.0825,197.1513,13288.0
2023-10-10 12:50:00,200.5,200.54,200.36,200.48,15381.0,197.0629,197.1022,196.9253,197.0432,15381.0
2023-10-10 13:00:00,200.44,200.44,199.24,199.37,16271.0,197.0039,197.0039,195.8245,195.9522,16271.0
2023-10-10 13:10:00,199.28,199.43,198.85,198.88,15928.0,195.8638,196.0112,195.4411,195.4706,15928.0
2023-10-10 13:20:00,198.85,198.93,198.45,198.9,15604.0,195.4411,195.5198,195.048,195.4903,15604.0
2023-10-10 13:30:00,198.92,199.02,198.75,198.92,18432.0,195.5099,195.6082,195.3429,195.5099,18432.0
2023-10-10 13:40:00,198.88,198.9,198.64,198.75,13553.0,195.4706,195.4903,195.2347,195.3429,13553.0
2023-10-10 13:50:00,198.75,198.79,198.36,198.42,7259.0,195.3429,195.3822,194.9595,195.0185,7259.0
2023-10-10 14:00:00,198.41,198.63,198.39,198.5,8380.0,195.0087,195.2249,194.989,195.0971,8380.0
2023-10-10 14:10:00,198.37,198.46,198.1,198.37,8420.0,194.9694,195.0578,194.704,194.9694,8420.0
2023-10-10 14:20:00,198.38,198.56,198.13,198.31,12807.0,194.9792,195.1561,194.7335,194.9104,12807.0
2023-10-10 14:30:00,198.41,198.66,198.38,198.38,18870.0,195.0087,195.2544,194.9792,194.9792,18870.0
2023-10-10 14:40:00,198.38,198.84,198.3,198.76,18073.0,194.9792,195.4313,194.9006,195.3527,18073.0
2023-10-10 14:50:00,198.79,198.91,198.53,198.63,25126.0,195.3822,195.5001,195.1266,195.2249,25126.0
2023-10-10 15:00:00,198.58,198.63,198.36,198.5,23658.0,195.1758,195.2249,194.9595,195.0971,23658.0
2023-10-10 15:10:00,198.5,198.79,198.36,198.68,15769.0,195.0971,195.3822,194.9595,195.2741,15769.0
2023-10-10 15:20:00,198.63,198.69,198.37,198.69,10981.0,195.2249,195.2839,194.9694,195.2839,10981.0
2023-10-10 15:30:00,198.73,199.0,198.67,198.94,18657.0,195.3232,195.5886,195.2642,195.5296,18657.0
2023-10-10 15:40:00,198.97,199.02,198.79,198.88,22493.0,195.5591,195.6082,195.3822,195.4706,22493.0
2023-10-10 15:50:00,198.91,198.95,198.06,198.49,108264.0,195.5001,195.5394,194.6647,195.0873,108264.0
2023-10-11 09:30:00,198.47,198.95,197.78,198.22,51820.0,195.0677,195.5394,194.3895,194.8219,51820.0
2023-10-11 09:40:00,198.25,198.51,198.02,198.34,18706.0,194.8514,195.107,194.6254,194.9399,18706.0
2023-10-11 09:50:00,198.38,198.39,197.52,197.84,22720.0,194.9792,194.989,194.1339,194.4485,22720.0
2023-10-11 10:00:00,197.84,198.51,197.84,198.09,22219.0,194.4485,195.107,194.4485,194.6942,22219.0
2023-10-11 10:10:00,198.04,198.1,197.49,197.61,18228.0,194.645,194.704,194.1045,194.2224,18228.0
2023-10-11 10:20:00,197.6,198.05,197.36,198.05,14431.0,194.2126,194.6549,193.9767,194.6549,14431.0
2023-10-11 10:30:00,197.95,198.22,197.77,197.94,11098.0,194.5566,194.8219,194.3797,194.5467,11098.0
2023-10-11 10:40:00,197.94,198.07,197.71,197.87,10285.0,194.5467,194.6745,194.3207,194.4779,10285.0
2023-10-11 10:50:00,197.94,198.31,197.92,198.26,15574.0,194.5467,194.9104,194.5271,194.8613,15574.0
2023-10-11 11:00:00,198.39,198.54,198.21,198.43,25657.0,194.989,195.1365,194.8121,195.0283,25657.0
2023-10-11 11:10:00,198.43,198.43,197.44,197.54,17771.0,195.0283,195.0283,194.0553,194.1536,17771.0
2023-10-11 11:20:00,197.46,197.53,197.34,197.42,13725.0,194.075,194.1438,193.957,194.0357,13725.0
2023-10-11 11:30:00,197.4,197.59,196.75,196.88,22119.0,194.016,194.2027,193.3771,193.5049,22119.0
2023-10-11 11:40:00,196.89,197.28,196.88,197.13,9339.0,193.5147,193.8981,193.5049,193.7506,9339.0
2023-10-11 11:50:00,197.2,197.32,196.82,196.83,15738.0,193.8194,193.9374,193.4459,193.4558,15738.0
2023-10-11 12:00:00,196.88,196.9,196.59,196.59,17290.0,193.5049,193.5246,193.2199,193.2199,17290.0
2023-10-11 12:10:00,196.62,196.66,196.14,196.23,23172.0,193.2494,193.2887,192.7776,192.8661,23172.0
2023-10-11 12:20:00,196.28,196.46,195.78,195.93,17507.0,192.9152,193.0921,192.4238,192.5712,17507.0
2023-10-11 12:30:00,195.92,196.23,195.83,196.22,8276.0,192.5614,192.8661,192.4729,192.8562,8276.0
2023-10-11 12:40:00,196.22,196.43,196.08,196.08,13958.0,192.8562,193.0626,192.7186,192.7186,13958.0
2023-10-11 12:50:00,196.06,196.15,195.84,196.12,10974.0,192.699,192.7874,192.4827,192.7579,10974.0
2023-10-11 13:00:00,196.05,196.11,195.68,195.97,10138.0,192.6891,192.7481,192.3255,192.6105,10138.0
2023-10-11 13:10:00,195.9,195.9,195.29,195.3,10636.0,192.5417,192.5417,191.9422,191.952,10636.0
2023-10-11 13:20:00,195.22,195.73,195.14,195.71,16797.0,191.8734,192.3746,191.7947,192.355,16797.0
2023-10-11 13:30:00,195.64,195.64,195.47,195.53,25773.0,192.2862,192.2862,192.1191,192.1781,25773.0
2023-10-11 13:40:00,195.52,195.61,195.36,195.39,15432.0,192.1682,192.2567,192.011,192.0405,15432.0
2023-10-11 13:50:00,195.42,196.14,195.39,196.1,10766.0,192.0699,192.7776,192.0405,192.7383,10766.0
2023-10-11 14:00:00,196.11,196.49,196.07,196.41,7707.0,192.7481,193.1216,192.7088,193.043,7707.0
2023-10-11 14:10:00,196.41,196.71,196.34,196.66,16383.0,193.043,193.3378,192.9742,193.2887,16383.0
2023-10-11 14:20:00,196.71,197.18,196.67,196.98,9729.0,193.3378,193.7998,193.2985,193.6032,9729.0
2023-10-11 14:30:00,197.0,197.32,196.99,197.26,9002.0,193.6229,193.9374,193.613,193.8784,9002.0
2023-10-11 14:40:00,197.27,197.38,197.08,197.27,13071.0,193.8882,193.9963,193.7015,193.8882,13071.0
2023-10-11 14:50:00,197.29,197.56,197.29,197.46,10458.0,193.9079,194.1733,193.9079,194.075,10458.0
2023-10-11 15:00:00,197.44,197.61,197.41,197.55,7425.0,194.0553,194.2224,194.0258,194.1634,7425.0
2023-10-11 15:10:00,197.57,197.57,197.34,197.53,9398.0,194.1831,194.1831,193.957,194.1438,9398.0
2023-10-11 15:20:00,197.49,198.07,197.49,198.06,14530.0,194.1045,194.6745,194.1045,194.6647,14530.0
2023-10-11 15:30:00,198.07,198.32,198.01,198.31,29726.0,194.6745,194.9202,194.6155,194.9104,29726.0
2023-10-11 15:40:00,198.34,198.43,198.22,198.31,16912.0,194.9399,195.0283,194.8219,194.9104,16912.0
2023-10-11 15:50:00,198.33,198.38,198.13,198.31,81878.0,194.9301,194.9792,194.7335,194.9104,81878.0
2023-10-12 09:30:00,199.04,199.2,198.17,198.64,28345.0,195.6279,195.7851,194.7728,195.2347,28345.0
2023-10-12 09:40:00,198.61,199.0,198.53,198.78,15985.0,195.2053,195.5886,195.1266,195.3723,15985.0
2023-10-12 09:50:00,198.72,199.12,198.15,198.3,23663.0,195.3134,195.7065,194.7531,194.9006,23663.0
2023-10-12 10:00:00,198.22,198.41,197.82,198.3,16632.0,194.8219,195.0087,194.4288,194.9006,16632.0
2023-10-12 10:10:00,198.15,198.15,197.8,197.92,14976.0,194.7531,194.7531,194.4091,194.5271,14976.0
2023-10-12 10:20:00,197.91,198.44,197.85,198.18,16262.0,194.5173,195.0382,194.4583,194.7826,16262.0
2023-10-12 10:30:00,198.09,198.26,197.65,197.66,17186.0,194.6942,194.8613,194.2617,194.2715,17186.0
2023-10-12 10:40:00,197.62,197.74,197.38,197.74,11722.0,194.2322,194.3502,193.9963,194.3502,11722.0
2023-10-12 10:50:00,197.74,197.94,197.71,197.84,7360.0,194.3502,194.5467,194.3207,194.4485,7360.0
2023-10-12 11:00:00,197.77,198.5,197.76,198.32,17931.0,194.3797,195.0971,194.3698,194.9202,17931.0
2023-10-12 11:10:00,198.34,198.56,198.23,198.45,7821.0,194.9399,195.1561,194.8318,195.048,7821.0
2023-10-12 11:20:00,198.47,198.58,198.04,198.1,10334.0,195.0677,195.1758,194.645,194.704,10334.0
2023-10-12 11:30:00,198.0,198.14,197.91,198.04,5698.0,194.6057,194.7433,194.5173,194.645,5698.0
2023-10-12 11:40:00,198.07,198.18,197.95,198.06,10013.0,194.6745,194.7826,194.5566,194.6647,10013.0
2023-10-12 11:50:00,198.08,198.32,198.03,198.23,14143.0,194.6843,194.9202,194.6352,194.8318,14143.0
2023-10-12 12:00:00,198.24,198.43,198.07,198.36,8128.0,194.8416,195.0283,194.6745,194.9595,8128.0
2023-10-12 12:10:00,198.34,198.74,198.24,198.66,21829.0,194.9399,195.333,194.8416,195.2544,21829.0
2023-10-12 12:20:00,198.66,199.17,198.66,199.14,11233.0,195.2544,195.7557,195.2544,195.7262,11233.0
2023-10-12 12:30:00,199.08,199.11,198.87,199.02,9912.0,195.6672,195.6967,195.4608,195.6082,9912.0
2023-10-12 12:40:00,199.01,199.05,198.72,198.73,7089.0,195.5984,195.6377,195.3134,195.3232,7089.0
2023-10-12 12:50:00,198.84,198.86,198.63,198.7,8619.0,195.4313,195.451,195.2249,195.2937,8619.0
2023-10-12 13:00:00,198.71,198.71,197.68,197.82,19699.0,195.3035,195.3035,194.2912,194.4288,19699.0
2023-10-12 13:10:00,197.68,197.75,197.51,197.68,13276.0,194.2912,194.36,194.1241,194.2912,13276.0
2023-10-12 13:20:00,197.72,197.76,197.3,197.33,15793.0,194.3305,194.3698,193.9177,193.9472,15793.0
2023-10-12 13:30:00,197.18,197.64,197.13,197.45,9552.0,193.7998,194.2519,193.7506,194.0651,9552.0
2023-10-12 13:40:00,197.47,197.59,197.32,197.37,13557.0,194.0848,194.2027,193.9374,193.9865,13557.0
2023-10-12 13:50:00,197.41,197.41,197.14,197.21,5569.0,194.0258,194.0258,193.7605,193.8293,5569.0
2023-10-12 14:00:00,197.27,197.35,196.86,196.89,18439.0,193.8882,193.9669,193.4853,193.5147,18439.0
2023-10-12 14:10:00,196.89,197.0,196.37,196.59,36468.0,193.5147,193.6229,193.0037,193.2199,36468.0
2023-10-12 14:20:00,196.6,197.12,196.58,196.96,11151.0,193.2297,193.7408,193.2101,193.5835,11151.0
2023-10-12 14:30:00,196.95,197.58,196.85,197.58,17202.0,193.5737,194.1929,193.4754,194.1929,17202.0
2023-10-12 14:40:00,197.61,197.8,197.51,197.73,9869.0,194.2224,194.4091,194.1241,194.3403,9869.0
2023-10-12 14:50:00,197.75,197.95,197.64,197.7,20891.0,194.36,194.5566,194.2519,194.3109,20891.0
2023-10-12 15:00:00,197.72,198.13,197.72,198.11,11440.0,194.3305,194.7335,194.3305,194.7138,11440.0
2023-10-12 15:10:00,198.11,198.3,197.9,197.99,13837.0,194.7138,194.9006,194.5074,194.5959,13837.0
2023-10-12 15:20:00,197.98,198.11,197.88,198.02,15845.0,194.5861,194.7138,194.4878,194.6254,15845.0
2023-10-12 15:30:00,198.03,198.56,197.99,198.12,28895.0,194.6352,195.1561,194.5959,194.7237,28895.0
2023-10-12 15:40:00,198.11,198.29,197.88,197.96,56178.0,194.7138,194.8907,194.4878,194.5664,56178.0
2023-10-12 15:50:00,198.0,198.13,197.65,197.85,104490.0,194.6057,194.7335,194.2617,194.4583,104490.0
2023-10-13 09:30:00,197.4,199.12,196.77,199.04,15263.0,194.016,195.7065,193.3968,195.6279,15263.0
2023-10-13 09:40:00,199.15,199.29,198.74,199.09,9384.0,195.736,195.8736,195.333,195.677,9384.0
2023-10-13 09:50:00,199.14,199.51,198.73,198.73,9659.0,195.7262,196.0898,195.3232,195.3232,9659.0
2023-10-13 10:00:00,198.46,198.57,197.92,198.09,9979.0,195.0578,195.1659,194.5271,194.6942,9979.0
2023-10-13 10:10:00,197.9,197.92,197.55,197.78,8216.0,194.5074,194.5271,194.1634,194.3895,8216.0
2023-10-13 10:20:00,197.72,197.96,197.38,197.42,9054.0,194.3305,194.5664,193.9963,194.0357,9054.0
2023-10-13 10:30:00,197.37,197.58,196.46,196.49,23452.0,193.9865,194.1929,193.0921,193.1216,23452.0
2023-10-13 10:40:00,196.38,196.61,196.27,196.4,10567.0,193.0135,193.2395,192.9054,193.0331,10567.0
2023-10-13 10:50:00,196.39,196.39,195.24,195.33,21213.0,193.0233,193.0233,191.893,191.9815,21213.0
2023-10-13 11:00:00,195.34,195.44,194.56,194.86,20318.0,191.9913,192.0896,191.2247,191.5195,20318.0
2023-10-13 11:10:00,194.99,195.34,194.71,195.29,14741.0,191.6473,191.9913,191.3721,191.9422,14741.0
2023-10-13 11:20:00,195.39,195.58,194.88,195.16,13912.0,192.0405,192.2272,191.5392,191.8144,13912.0
2023-10-13 11:30:00,195.14,195.19,194.88,195.01,15488.0,191.7947,191.8439,191.5392,191.667,15488.0
2023-10-13 11:40:00,195.09,195.6,195.03,195.38,10825.0,191.7456,192.2469,191.6866,192.0306,10825.0
2023-10-13 11:50:00,195.34,195.44,194.6,194.81,10214.0,191.9913,192.0896,191.264,191.4704,10214.0
2023-10-13 12:00:00,194.69,194.97,194.49,194.61,8206.0,191.3525,191.6277,191.1559,191.2738,8206.0
2023-10-13 12:10:00,194.57,194.81,194.26,194.81,8214.0,191.2345,191.4704,190.9298,191.4704,8214.0
2023-10-13 12:20:00,194.77,195.27,194.77,195.23,9426.0,191.4311,191.9225,191.4311,191.8832,9426.0
2023-10-13 12:30:00,195.34,195.38,195.17,195.33,9178.0,191.9913,192.0306,191.8242,191.9815,9178.0
2023-10-13 12:40:00,195.31,195.41,194.84,194.87,10530.0,191.9618,192.0601,191.4999,191.5294,10530.0
2023-10-13 12:50:00,194.81,194.96,194.39,194.78,13857.0,191.4704,191.6178,191.0576,191.4409,13857.0
2023-10-13 13:00:00,194.84,194.88,194.17,194.37,8170.0,191.4999,191.5392,190.8414,191.0379,8170.0
2023-10-13 13:10:00,194.45,194.62,194.13,194.17,10616.0,191.1166,191.2837,190.8021,190.8414,10616.0
2023-10-13 13:20:00,194.13,194.25,193.44,193.48,11634.0,190.8021,190.92,190.1239,190.1632,11634.0
2023-10-13 13:30:00,193.44,193.54,193.13,193.22,22344.0,190.1239,190.2222,189.8192,189.9077,22344.0
2023-10-13 13:40:00,193.28,194.02,193.16,193.81,18698.0,189.9666,190.6939,189.8487,190.4875,18698.0
2023-10-13 13:50:00,193.87,193.98,193.76,193.81,15096.0,190.5465,190.6546,190.4384,190.4875,15096.0
2023-10-13 14:00:00,193.71,194.11,193.62,193.87,14700.0,190.3893,190.7824,190.3008,190.5465,14700.0
2023-10-13 14:10:00,193.77,193.79,193.29,193.44,27812.0,190.4482,190.4679,189.9765,190.1239,27812.0
2023-10-13 14:20:00,193.46,193.67,192.96,193.2,33231.0,190.1435,190.3499,189.6521,189.888,33231.0
2023-10-13 14:30:00,193.25,193.6,192.99,193.11,18215.0,189.9371,190.2811,189.6816,189.7995,18215.0
2023-10-13 14:40:00,193.05,193.12,192.48,192.48,22619.0,189.7406,189.8094,189.1803,189.1803,22619.0
2023-10-13 14:50:00,192.53,192.76,192.49,192.76,49047.0,189.2295,189.4555,189.1902,189.4555,49047.0
2023-10-13 15:00:00,192.7,193.05,192.65,192.98,40173.0,189.3966,189.7406,189.3474,189.6718,40173.0
2023-10-13 15:10:00,192.89,193.23,192.75,192.75,30646.0,189.5833,189.9175,189.4457,189.4457,30646.0
2023-10-13 15:20:00,192.77,193.0,192.59,192.78,44196.0,189.4654,189.6914,189.2885,189.4752,44196.0
2023-10-13 15:30:00,192.76,193.14,192.76,192.94,18990.0,189.4555,189.829,189.4555,189.6325,18990.0
2023-10-13 15:40:00,192.89,193.28,192.85,193.19,19891.0,189.5833,189.9666,189.544,189.8782,19891.0
2023-10-13 15:50:00,193.16,193.22,192.73,192.94,100935.0,189.8487,189.9077,189.4261,189.6325,100935.0
2023-10-16 09:30:00,196.31,198.11,195.06,197.09,47539.0,192.9447,194.7138,191.7161,193.7113,47539.0
2023-10-16 09:40:00,197.02,197.14,196.52,197.04,25115.0,193.6425,193.7605,193.1511,193.6622,25115.0
2023-10-16 09:50:00,197.17,198.38,197.15,198.2,17833.0,193.7899,194.9792,193.7703,194.8023,17833.0
2023-10-16 10:00:00,198.26,198.31,196.93,197.41,20413.0,194.8613,194.9104,193.5541,194.0258,20413.0
2023-10-16 10:10:00,197.42,198.25,197.42,198.12,16274.0,194.0357,194.8514,194.0357,194.7237,16274.0
2023-10-16 10:20:00,198.12,198.28,197.77,198.24,17608.0,194.7237,194.8809,194.3797,194.8416,17608.0
2023-10-16 10:30:00,198.26,198.65,198.17,198.24,16916.0,194.8613,195.2446,194.7728,194.8416,16916.0
2023-10-16 10:40:00,198.31,198.37,197.91,197.99,8130.0,194.9104,194.9694,194.5173,194.5959,8130.0
2023-10-16 10:50:00,198.08,198.4,197.85,198.3,10104.0,194.6843,194.9989,194.4583,194.9006,10104.0
2023-10-16 11:00:00,198.37,198.59,198.19,198.53,13022.0,194.9694,195.1856,194.7925,195.1266,13022.0
2023-10-16 11:10:00,198.53,198.63,198.35,198.39,24288.0,195.1266,195.2249,194.9497,194.989,24288.0
2023-10-16 11:20:00,198.39,198.89,198.3,198.85,29939.0,194.989,195.4805,194.9006,195.4411,29939.0
2023-10-16 11:30:00,198.89,199.15,197.51,197.51,25327.0,195.4805,195.736,194.1241,194.1241,25327.0
2023-10-16 11:40:00,197.52,197.58,197.05,197.24,12048.0,194.1339,194.1929,193.672,193.8587,12048.0
2023-10-16 11:50:00,197.3,197.42,196.91,197.01,20208.0,193.9177,194.0357,193.5344,193.6327,20208.0
2023-10-16 12:00:00,197.0,197.22,196.97,197.16,13832.0,193.6229,193.8391,193.5934,193.7801,13832.0
2023-10-16 12:10:00,197.15,197.3,197.02,197.27,6742.0,193.7703,193.9177,193.6425,193.8882,6742.0
2023-10-16 12:20:00,197.32,197.81,197.32,197.81,8364.0,193.9374,194.419,193.9374,194.419,8364.0
2023-10-16 12:30:00,197.81,197.84,197.51,197.81,8916.0,194.419,194.4485,194.1241,194.419,8916.0
2023-10-16 12:40:00,197.73,197.84,197.67,197.7,7050.0,194.3403,194.4485,194.2814,194.3109,7050.0
2023-10-16 12:50:00,197.73,197.91,197.42,197.67,13652.0,194.3403,194.5173,194.0357,194.2814,13652.0
2023-10-16 13:00:00,197.67,198.19,197.67,198.14,7615.0,194.2814,194.7925,194.2814,194.7433,7615.0
2023-10-16 13:10:00,198.09,198.26,197.78,197.81,8498.0,194.6942,194.8613,194.3895,194.419,8498.0
2023-10-16 13:20:00,197.78,197.78,196.6,197.4,11849.0,194.3895,194.3895,193.2297,194.016,11849.0
2023-10-16 13:30:00,197.39,197.77,197.27,197.69,4638.0,194.0062,194.3797,193.8882,194.301,4638.0
2023-10-16 13:40:00,197.82,198.01,197.67,197.98,7202.0,194.4288,194.6155,194.2814,194.5861,7202.0
2023-10-16 13:50:00,198.02,198.3,197.97,198.17,10920.0,194.6254,194.9006,194.5762,194.7728,10920.0
2023-10-16 14:00:00,198.22,198.27,198.09,198.25,9641.0,194.8219,194.8711,194.6942,194.8514,9641.0
2023-10-16 14:10:00,198.25,198.41,198.05,198.06,10843.0,194.8514,195.0087,194.6549,194.6647,10843.0
2023-10-16 14:20:00,198.1,198.1,197.76,197.76,7825.0,194.704,194.704,194.3698,194.3698,7825.0
2023-10-16 14:30:00,197.75,197.85,197.55,197.64,10406.0,194.36,194.4583,194.1634,194.2519,10406.0
2023-10-16 14:40:00,197.61,197.72,197.43,197.43,7434.0,194.2224,194.3305,194.0455,194.0455,7434.0
2023-10-16 14:50:00,197.41,197.59,197.35,197.57,8664.0,194.0258,194.2027,193.9669,194.1831,8664.0
2023-10-16 15:00:00,197.58,197.65,197.31,197.64,12232.0,194.1929,194.2617,193.9275,194.2519,12232.0
2023-10-16 15:10:00,197.66,197.83,197.55,197.61,18160.0,194.2715,194.4386,194.1634,194.2224,18160.0
2023-10-16 15:20:00,197.61,198.1,197.33,198.07,30525.0,194.2224,194.704,193.9472,194.6745,30525.0
2023-10-16 15:30:00,198.08,198.09,197.47,197.67,25340.0,194.6843,194.6942,194.0848,194.2814,25340.0
2023-10-16 15:40:00,197.68,197.85,197.45,197.53,17831.0,194.2912,194.4583,194.0651,194.1438,17831.0
2023-10-16 15:50:00,197.51,197.67,196.81,197.05,89068.0,194.1241,194.2814,193.4361,193.672,89068.0
2023-10-17 09:30:00,196.68,199.25,196.35,198.92,48408.0,193.3083,195.8343,192.984,195.5099,48408.0
2023-10-17 09:40:00,199.07,199.1,198.0,198.12,20511.0,195.6574,195.6869,194.6057,194.7237,20511.0
2023-10-17 09:50:00,198.11,198.19,197.48,198.13,17226.0,194.7138,194.7925,194.0946,194.7335,17226.0
2023-10-17 10:00:00,198.14,198.55,198.04,198.47,19222.0,194.7433,195.1463,194.645,195.0677,19222.0
2023-10-17 10:10:00,198.55,199.23,198.35,199.15,31087.0,195.1463,195.8146,194.9497,195.736,31087.0
2023-10-17 10:20:00,199.15,199.25,198.21,198.34,21149.0,195.736,195.8343,194.8121,194.9399,21149.0
2023-10-17 10:30:00,198.22,198.94,198.22,198.91,10611.0,194.8219,195.5296,194.8219,195.5001,10611.0
2023-10-17 10:40:00,198.88,198.94,198.55,198.57,13065.0,195.4706,195.5296,195.1463,195.1659,13065.0
2023-10-17 10:50:00,198.62,198.7,198.23,198.35,13001.0,195.2151,195.2937,194.8318,194.9497,13001.0
2023-10-17 11:00:00,198.39,198.69,198.17,198.4,12899.0,194.989,195.2839,194.7728,194.9989,12899.0
2023-10-17 11:10:00,198.5,199.01,198.43,198.84,15990.0,195.0971,195.5984,195.0283,195.4313,15990.0
2023-10-17 11:20:00,198.78,198.83,198.39,198.57,10164.0,195.3723,195.4215,194.989,195.1659,10164.0
2023-10-17 11:30:00,198.58,198.94,198.49,198.84,14866.0,195.1758,195.5296,195.0873,195.4313,14866.0
2023-10-17 11:40:00,198.83,199.33,198.76,199.33,9549.0,195.4215,195.9129,195.3527,195.9129,9549.0
2023-10-17 11:50:00,199.38,199.56,199.23,199.34,12585.0,195.9621,196.139,195.8146,195.9227,12585.0
2023-10-17 12:00:00,199.27,199.4,198.99,199.17,10454.0,195.8539,195.9817,195.5787,195.7557,10454.0
2023-10-17 12:10:00,199.16,199.16,198.81,198.86,16204.0,195.7458,195.7458,195.4018,195.451,16204.0
2023-10-17 12:20:00,198.86,199.22,198.74,199.22,15699.0,195.451,195.8048,195.333,195.8048,15699.0
2023-10-17 12:30:00,199.19,199.2,198.64,198.71,9703.0,195.7753,195.7851,195.2347,195.3035,9703.0
2023-10-17 12:40:00,198.79,198.9,198.68,198.81,10996.0,195.3822,195.4903,195.2741,195.4018,10996.0
2023-10-17 12:50:00,198.8,198.98,198.36,198.5,16769.0,195.392,195.5689,194.9595,195.0971,16769.0
2023-10-17 13:00:00,198.51,198.6,198.26,198.44,5919.0,195.107,195.1954,194.8613,195.0382,5919.0
2023-10-17 13:10:00,198.37,198.5,198.25,198.35,8821.0,194.9694,195.0971,194.8514,194.9497,8821.0
2023-10-17 13:20:00,198.27,198.36,198.05,198.05,10408.0,194.8711,194.9595,194.6549,194.6549,10408.0
2023-10-17 13:30:00,198.13,198.13,197.79,197.88,12190.0,194.7335,194.7335,194.3993,194.4878,12190.0
2023-10-17 13:40:00,197.83,197.91,197.76,197.87,5552.0,194.4386,194.5173,194.3698,194.4779,5552.0
2023-10-17 13:50:00,197.87,197.92,197.38,197.53,14148.0,194.4779,194.5271,193.9963,194.1438,14148.0
2023-10-17 14:00:00,197.51,197.56,197.36,197.44,5039.0,194.1241,194.1733,193.9767,194.0553,5039.0
2023-10-17 14:10:00,197.49,197.7,197.43,197.43,8407.0,194.1045,194.3109,194.0455,194.0455,8407.0
2023-10-17 14:20:00,197.47,197.81,197.47,197.74,6516.0,194.0848,194.419,194.0848,194.3502,6516.0
2023-10-17 14:30:00,197.67,198.1,197.63,198.1,6325.0,194.2814,194.704,194.2421,194.704,6325.0
2023-10-17 14:40:00,198.1,198.13,197.71,197.89,8586.0,194.704,194.7335,194.3207,194.4976,8586.0
2023-10-17 14:50:00,197.89,197.9,197.28,197.37,13288.0,194.4976,194.5074,193.8981,193.9865,13288.0
2023-10-17 15:00:00,197.38,197.82,197.27,197.81,8755.0,193.9963,194.4288,193.8882,194.419,8755.0
2023-10-17 15:10:00,197.84,198.09,197.61,197.64,27690.0,194.4485,194.6942,194.2224,194.2519,27690.0
2023-10-17 15:20:00,197.7,197.96,197.49,197.82,20945.0,194.3109,194.5664,194.1045,194.4288,20945.0
2023-10-17 15:30:00,197.93,197.93,197.47,197.59,20124.0,194.5369,194.5369,194.0848,194.2027,20124.0
2023-10-17 15:40:00,197.59,197.62,197.2,197.49,25366.0,194.2027,194.2322,193.8194,194.1045,25366.0
2023-10-17 15:50:00,197.45,197.62,197.3,197.45,69213.0,194.0651,194.2322,193.9177,194.0651,69213.0
2023-10-18 09:30:00,195.87,196.41,194.99,196.34,33318.0,192.5122,193.043,191.6473,192.9742,33318.0
2023-10-18 09:40:00,196.56,196.56,195.69,196.42,25623.0,193.1904,193.1904,192.3353,193.0528,25623.0
2023-10-18 09:50:00,196.41,196.83,196.19,196.53,25283.0,193.043,193.4558,192.8267,193.1609,25283.0
2023-10-18 10:00:00,196.4,196.45,195.6,195.66,14082.0,193.0331,193.0823,192.2469,192.3058,14082.0
2023-10-18 10:10:00,195.58,196.67,195.5,196.6,19458.0,192.2272,193.2985,192.1486,193.2297,19458.0
2023-10-18 10:20:00,196.6,196.87,195.9,195.9,39627.0,193.2297,193.4951,192.5417,192.5417,39627.0
2023-10-18 10:30:00,195.87,195.97,195.31,195.53,8457.0,192.5122,192.6105,191.9618,192.1781,8457.0
2023-10-18 10:40:00,195.45,195.56,195.03,195.03,7050.0,192.0994,192.2075,191.6866,191.6866,7050.0
2023-10-18 10:50:00,194.93,195.27,194.75,195.26,11063.0,191.5883,191.9225,191.4114,191.9127,11063.0
2023-10-18 11:00:00,195.28,195.57,195.12,195.15,8182.0,191.9323,192.2174,191.7751,191.8046,8182.0
2023-10-18 11:10:00,195.07,195.5,195.07,195.45,7434.0,191.7259,192.1486,191.7259,192.0994,7434.0
2023-10-18 11:20:00,195.39,195.75,195.22,195.55,12189.0,192.0405,192.3943,191.8734,192.1977,12189.0
2023-10-18 11:30:00,195.53,195.96,195.51,195.7,10319.0,192.1781,192.6007,192.1584,192.3451,10319.0
2023-10-18 11:40:00,195.63,195.79,195.26,195.4,9797.0,192.2763,192.4336,191.9127,192.0503,9797.0
2023-10-18 11:50:00,195.48,195.67,195.38,195.46,6894.0,192.1289,192.3157,192.0306,192.1093,6894.0
2023-10-18 12:00:00,195.42,195.88,195.22,195.66,8617.0,192.0699,192.5221,191.8734,192.3058,8617.0
2023-10-18 12:10:00,195.68,195.7,194.9,194.9,7862.0,192.3255,192.3451,191.5589,191.5589,7862.0
2023-10-18 12:20:00,194.92,195.03,194.4,194.45,17961.0,191.5785,191.6866,191.0674,191.1166,17961.0
2023-10-18 12:30:00,194.43,194.52,194.09,194.32,12444.0,191.0969,191.1854,190.7627,190.9888,12444.0
2023-10-18 12:40:00,194.38,194.59,194.35,194.44,7885.0,191.0478,191.2542,191.0183,191.1067,7885.0
2023-10-18 12:50:00,194.38,194.43,194.2,194.28,8199.0,191.0478,191.0969,190.8709,190.9495,8199.0
2023-10-18 13:00:00,194.21,195.32,193.95,195.27,13868.0,190.8807,191.9717,190.6251,191.9225,13868.0
2023-10-18 13:10:00,195.13,195.48,195.07,195.33,9280.0,191.7849,192.1289,191.7259,191.9815,9280.0
2023-10-18 13:20:00,195.35,195.45,195.19,195.27,6142.0,192.0011,192.0994,191.8439,191.9225,6142.0
2023-10-18 13:30:00,195.15,195.15,194.52,194.57,9227.0,191.8046,191.8046,191.1854,191.2345,9227.0
2023-10-18 13:40:00,194.62,194.75,194.56,194.66,7138.0,191.2837,191.4114,191.2247,191.323,7138.0
2023-10-18 13:50:00,194.72,195.1,194.65,195.04,6925.0,191.3819,191.7554,191.3131,191.6965,6925.0
2023-10-18 14:00:00,195.12,195.82,195.01,195.55,10675.0,191.7751,192.4631,191.667,192.1977,10675.0
2023-10-18 14:10:00,195.52,195.52,195.17,195.33,7005.0,192.1682,192.1682,191.8242,191.9815,7005.0
2023-10-18 14:20:00,195.27,195.29,194.95,195.11,11966.0,191.9225,191.9422,191.608,191.7653,11966.0
2023-10-18 14:30:00,195.08,195.45,194.75,194.81,10490.0,191.7358,192.0994,191.4114,191.4704,10490.0
2023-10-18 14:40:00,194.77,194.89,194.58,194.8,8053.0,191.4311,191.549,191.2443,191.4606,8053.0
2023-10-18 14:50:00,194.77,194.86,194.6,194.77,9504.0,191.4311,191.5195,191.264,191.4311,9504.0
2023-10-18 15:00:00,194.75,194.79,194.4,194.41,7742.0,191.4114,191.4507,191.0674,191.0773,7742.0
2023-10-18 15:10:00,194.45,194.81,194.44,194.61,18427.0,191.1166,191.4704,191.1067,191.2738,18427.0
2023-10-18 15:20:00,194.62,194.85,194.51,194.55,16332.0,191.2837,191.5097,191.1755,191.2149,16332.0
2023-10-18 15:30:00,194.57,194.73,194.46,194.47,19520.0,191.2345,191.3918,191.1264,191.1362,19520.0
2023-10-18 15:40:00,194.47,194.58,194.07,194.25,34230.0,191.1362,191.2443,190.7431,190.92,34230.0
2023-10-18 15:50:00,194.23,194.63,194.14,194.41,82531.0,190.9003,191.2935,190.8119,191.0773,82531.0
2023-10-19 09:30:00,195.2,195.2,193.5,193.56,32418.0,191.8537,191.8537,190.1829,190.2418,32418.0
2023-10-19 09:40:00,193.78,194.81,193.38,194.69,11880.0,190.4581,191.4704,190.0649,191.3525,11880.0
2023-10-19 09:50:00,194.64,194.7,193.98,194.33,15871.0,191.3033,191.3623,190.6546,190.9986,15871.0
2023-10-19 10:00:00,194.34,194.65,194.18,194.24,16736.0,191.0085,191.3131,190.8512,190.9102,16736.0
2023-10-19 10:10:00,194.32,195.21,194.32,194.73,14420.0,190.9888,191.8635,190.9888,191.3918,14420.0
2023-10-19 10:20:00,194.73,194.93,194.19,194.22,14875.0,191.3918,191.5883,190.861,190.8905,14875.0
2023-10-19 10:30:00,194.13,194.35,193.96,193.98,13753.0,190.8021,191.0183,190.635,190.6546,13753.0
2023-10-19 10:40:00,194.03,194.15,193.82,193.9,7715.0,190.7038,190.8217,190.4974,190.576,7715.0
2023-10-19 10:50:00,193.86,193.98,193.68,193.97,11669.0,190.5367,190.6546,190.3598,190.6448,11669.0
2023-10-19 11:00:00,194.03,194.78,194.03,194.48,11158.0,190.7038,191.4409,190.7038,191.1461,11158.0
2023-10-19 11:10:00,194.46,194.52,194.03,194.03,11863.0,191.1264,191.1854,190.7038,190.7038,11863.0
2023-10-19 11:20:00,194.01,194.35,193.77,194.23,17602.0,190.6841,191.0183,190.4482,190.9003,17602.0
2023-10-19 11:30:00,194.35,194.64,194.24,194.59,6945.0,191.0183,191.3033,190.9102,191.2542,6945.0
2023-10-19 11:40:00,194.59,195.28,194.59,195.17,6685.0,191.2542,191.9323,191.2542,191.8242,6685.0
2023-10-19 11:50:00,195.05,195.11,194.69,194.71,5948.0,191.7063,191.7653,191.3525,191.3721,5948.0
2023-10-19 12:00:00,194.67,195.81,194.37,194.96,26409.0,191.3328,192.4533,191.0379,191.6178,26409.0
2023-10-19 12:10:00,195.05,195.83,195.0,195.73,9181.0,191.7063,192.4729,191.6571,192.3746,9181.0
2023-10-19 12:20:00,195.69,196.21,194.84,194.85,25762.0,192.3353,192.8464,191.4999,191.5097,25762.0
2023-10-19 12:30:00,194.86,194.98,193.3,193.74,14609.0,191.5195,191.6375,189.9863,190.4187,14609.0
2023-10-19 12:40:00,193.76,194.69,193.7,194.69,8890.0,190.4384,191.3525,190.3794,191.3525,8890.0
2023-10-19 12:50:00,194.64,195.49,194.62,195.35,11037.0,191.3033,192.1387,191.2837,192.0011,11037.0
2023-10-19 13:00:00,195.4,196.12,195.35,195.97,9297.0,192.0503,192.7579,192.0011,192.6105,9297.0
2023-10-19 13:10:00,195.83,195.97,195.42,195.59,12826.0,192.4729,192.6105,192.0699,192.237,12826.0
2023-10-19 13:20:00,195.61,195.62,195.08,195.31,15419.0,192.2567,192.2665,191.7358,191.9618,15419.0
2023-10-19 13:30:00,195.39,195.5,194.25,194.28,7389.0,192.0405,192.1486,190.92,190.9495,7389.0
2023-10-19 13:40:00,194.22,194.4,194.02,194.02,7838.0,190.8905,191.0674,190.6939,190.6939,7838.0
2023-10-19 13:50:00,194.07,194.39,193.93,194.0,12005.0,190.7431,191.0576,190.6055,190.6743,12005.0
2023-10-19 14:00:00,193.88,194.21,193.74,193.8,10003.0,190.5563,190.8807,190.4187,190.4777,10003.0
2023-10-19 14:10:00,193.85,194.21,193.85,194.13,11484.0,190.5269,190.8807,190.5269,190.8021,11484.0
2023-10-19 14:20:00,194.15,194.25,193.82,194.03,10156.0,190.8217,190.92,190.4974,190.7038,10156.0
2023-10-19 14:30:00,193.91,193.92,192.94,193.19,11569.0,190.5858,190.5957,189.6325,189.8782,11569.0
2023-10-19 14:40:00,193.14,193.14,192.61,192.67,14989.0,189.829,189.829,189.3081,189.3671,14989.0
2023-10-19 14:50:00,192.67,192.93,192.33,192.77,35863.0,189.3671,189.6226,189.0329,189.4654,35863.0
2023-10-19 15:00:00,192.75,193.11,192.65,192.78,26917.0,189.4457,189.7995,189.3474,189.4752,26917.0
2023-10-19 15:10:00,192.76,192.91,192.47,192.69,12947.0,189.4555,189.603,189.1705,189.3867,12947.0
2023-10-19 15:20:00,192.69,192.72,192.09,192.26,36290.0,189.3867,189.4162,188.797,188.9641,36290.0
2023-10-19 15:30:00,192.32,192.5,191.85,191.96,50995.0,189.0231,189.2,188.5611,188.6693,50995.0
2023-10-19 15:40:00,191.94,192.1,191.47,192.1,33692.0,188.6496,188.8069,188.1877,188.8069,33692.0
2023-10-19 15:50:00,192.1,192.54,191.96,192.27,126773.0,188.8069,189.2393,188.6693,188.9739,126773.0
2023-10-20 09:30:00,190.84,191.29,190.1,191.25,115792.0,187.5685,188.0107,186.8411,187.9714,115792.0
2023-10-20 09:40:00,191.35,191.45,190.05,191.45,31884.0,188.0697,188.168,186.792,188.168,31884.0
2023-10-20 09:50:00,191.3,191.44,190.58,191.16,36257.0,188.0206,188.1582,187.3129,187.883,36257.0
2023-10-20 10:00:00,191.07,191.47,190.21,190.37,35565.0,187.7945,188.1877,186.9493,187.1065,35565.0
2023-10-20 10:10:00,190.45,190.45,189.11,189.31,45355.0,187.1851,187.1851,185.8681,186.0647,45355.0
2023-10-20 10:20:00,189.25,189.38,188.87,189.28,48351.0,186.0057,186.1335,185.6322,186.0352,48351.0
2023-10-20 10:30:00,189.15,189.46,188.87,188.94,49231.0,185.9074,186.2121,185.6322,185.701,49231.0
2023-10-20 10:40:00,188.91,189.4,188.54,189.15,24958.0,185.6715,186.1531,185.3079,185.9074,24958.0
2023-10-20 10:50:00,189.05,189.58,189.02,189.34,30014.0,185.8091,186.3301,185.7797,186.0942,30014.0
2023-10-20 11:00:00,189.3,189.5,188.89,189.0,25512.0,186.0549,186.2514,185.6519,185.76,25512.0
2023-10-20 11:10:00,189.0,189.0,188.23,188.32,22691.0,185.76,185.76,185.0032,185.0917,22691.0
2023-10-20 11:20:00,188.37,188.69,188.31,188.51,18988.0,185.1408,185.4553,185.0818,185.2784,18988.0
2023-10-20 11:30:00,188.51,188.59,188.09,188.36,22347.0,185.2784,185.357,184.8656,185.131,22347.0
2023-10-20 11:40:00,188.35,188.72,188.31,188.58,14840.0,185.1211,185.4848,185.0818,185.3472,14840.0
2023-10-20 11:50:00,188.64,189.15,188.51,188.94,22304.0,185.4062,185.9074,185.2784,185.701,22304.0
2023-10-20 12:00:00,188.93,189.26,188.65,188.69,15845.0,185.6912,186.0155,185.416,185.4553,15845.0
2023-10-20 12:10:00,188.81,188.91,188.56,188.78,14330.0,185.5733,185.6715,185.3275,185.5438,14330.0
2023-10-20 12:20:00,188.75,189.43,188.75,189.09,18344.0,185.5143,186.1826,185.5143,185.8485,18344.0
2023-10-20 12:30:00,189.03,189.42,188.98,189.15,13004.0,185.7895,186.1728,185.7403,185.9074,13004.0
2023-10-20 12:40:00,189.07,189.1,188.66,188.89,33280.0,185.8288,185.8583,185.4258,185.6519,33280.0
2023-10-20 12:50:00,188.86,189.37,188.7,189.15,27411.0,185.6224,186.1237,185.4651,185.9074,27411.0
2023-10-20 13:00:00,189.19,189.35,188.45,188.48,22173.0,185.9467,186.104,185.2194,185.2489,22173.0
2023-10-20 13:10:00,188.5,189.31,188.48,189.31,12962.0,185.2686,186.0647,185.2489,186.0647,12962.0
2023-10-20 13:20:00,189.24,189.6,189.24,189.44,16655.0,185.9959,186.3497,185.9959,186.1925,16655.0
2023-10-20 13:30:00,189.5,189.5,188.97,189.41,16332.0,186.2514,186.2514,185.7305,186.163,16332.0
2023-10-20 13:40:00,189.44,189.66,189.37,189.42,22075.0,186.1925,186.4087,186.1237,186.1728,22075.0
2023-10-20 13:50:00,189.43,189.66,189.25,189.66,28848.0,186.1826,186.4087,186.0057,186.4087,28848.0
2023-10-20 14:00:00,189.76,189.83,189.31,189.55,23772.0,186.507,186.5758,186.0647,186.3006,23772.0
2023-10-20 14:10:00,189.51,189.57,188.84,188.87,33239.0,186.2613,186.3202,185.6027,185.6322,33239.0
2023-10-20 14:20:00,188.84,188.9,188.33,188.42,13183.0,185.6027,185.6617,185.1015,185.1899,13183.0
2023-10-20 14:30:00,188.45,188.82,188.21,188.53,16906.0,185.2194,185.5831,184.9835,185.2981,16906.0
2023-10-20 14:40:00,188.47,188.49,188.06,188.38,26593.0,185.2391,185.2587,184.8361,185.1506,26593.0
2023-10-20 14:50:00,188.33,188.65,188.25,188.31,20680.0,185.1015,185.416,185.0229,185.0818,20680.0
2023-10-20 15:00:00,188.29,188.67,188.29,188.33,19656.0,185.0622,185.4357,185.0622,185.1015,19656.0
2023-10-20 15:10:00,188.35,188.47,188.17,188.37,21345.0,185.1211,185.2391,184.9442,185.1408,21345.0
2023-10-20 15:20:00,188.34,188.4,187.99,188.28,34723.0,185.1113,185.1703,184.7673,185.0523,34723.0
2023-10-20 15:30:00,188.28,188.53,188.18,188.36,37227.0,185.0523,185.2981,184.9541,185.131,37227.0
2023-10-20 15:40:00,188.36,188.36,187.88,188.2,65417.0,185.131,185.131,184.6592,184.9737,65417.0
2023-10-20 15:50:00,188.22,188.22,187.74,187.96,209689.0,184.9934,184.9934,184.5216,184.7378,209689.0
2023-10-23 09:30:00,189.37,189.37,187.03,187.45,50935.0,186.1237,186.1237,183.8238,184.2366,50935.0
2023-10-23 09:40:00,187.3,188.47,186.85,188.33,29238.0,184.0891,185.2391,183.6469,185.1015,29238.0
2023-10-23 09:50:00,188.38,189.03,187.65,188.94,20368.0,185.1506,185.7895,184.4331,185.701,20368.0
2023-10-23 10:00:00,189.05,189.45,188.88,189.37,19302.0,185.8091,186.2023,185.6421,186.1237,19302.0
2023-10-23 10:10:00,189.43,190.15,189.32,190.09,41062.0,186.1826,186.8903,186.0745,186.8313,41062.0
2023-10-23 10:20:00,190.16,190.68,190.16,190.49,38370.0,186.9001,187.4112,186.9001,187.2245,38370.0
2023-10-23 10:30:00,190.49,190.55,189.54,189.99,26075.0,187.2245,187.2834,186.2907,186.733,26075.0
2023-10-23 10:40:00,190.01,190.4,189.82,190.23,24402.0,186.7527,187.136,186.5659,186.9689,24402.0
2023-10-23 10:50:00,190.22,190.38,189.89,190.02,21382.0,186.9591,187.1163,186.6347,186.7625,21382.0
2023-10-23 11:00:00,190.05,190.05,189.55,189.59,14512.0,186.792,186.792,186.3006,186.3399,14512.0
2023-10-23 11:10:00,189.56,190.12,189.36,190.05,47449.0,186.3104,186.8608,186.1138,186.792,47449.0
2023-10-23 11:20:00,190.08,190.41,189.7,189.82,21939.0,186.8215,187.1458,186.448,186.5659,21939.0
2023-10-23 11:30:00,189.78,190.29,189.7,190.13,13846.0,186.5266,187.0279,186.448,186.8706,13846.0
2023-10-23 11:40:00,190.18,190.18,189.78,190.16,20106.0,186.9198,186.9198,186.5266,186.9001,20106.0
2023-10-23 11:50:00,190.16,190.35,190.0,190.34,14203.0,186.9001,187.0869,186.7429,187.077,14203.0
2023-10-23 12:00:00,190.29,190.29,189.61,189.76,12807.0,187.0279,187.0279,186.3595,186.507,12807.0
2023-10-23 12:10:00,189.73,189.73,189.0,189.03,17699.0,186.4775,186.4775,185.76,185.7895,17699.0
2023-10-23 12:20:00,188.98,189.47,188.84,189.47,26624.0,185.7403,186.2219,185.6027,186.2219,26624.0
2023-10-23 12:30:00,189.4,189.7,189.3,189.61,21852.0,186.1531,186.448,186.0549,186.3595,21852.0
2023-10-23 12:40:00,189.63,189.74,189.44,189.7,32489.0,186.3792,186.4873,186.1925,186.448,32489.0
2023-10-23 12:50:00,189.75,190.57,189.75,190.57,12131.0,186.4971,187.3031,186.4971,187.3031,12131.0
2023-10-23 13:00:00,190.58,190.74,190.3,190.74,16914.0,187.3129,187.4702,187.0377,187.4702,16914.0
2023-10-23 13:10:00,190.74,190.77,189.93,189.98,27485.0,187.4702,187.4997,186.6741,186.7232,27485.0
2023-10-23 13:20:00,189.9,190.21,189.82,190.11,13062.0,186.6446,186.9493,186.5659,186.851,13062.0
2023-10-23 13:30:00,190.02,190.25,189.95,190.25,9363.0,186.7625,186.9886,186.6937,186.9886,9363.0
2023-10-23 13:40:00,190.22,190.56,190.2,190.56,15679.0,186.9591,187.2933,186.9394,187.2933,15679.0
2023-10-23 13:50:00,190.52,190.61,190.13,190.26,16699.0,187.2539,187.3424,186.8706,186.9984,16699.0
2023-10-23 14:00:00,190.25,190.5,190.09,190.41,9330.0,186.9886,187.2343,186.8313,187.1458,9330.0
2023-10-23 14:10:00,190.41,190.41,189.86,189.92,17015.0,187.1458,187.1458,186.6053,186.6642,17015.0
2023-10-23 14:20:00,189.88,190.05,189.77,189.87,9749.0,186.6249,186.792,186.5168,186.6151,9749.0
2023-10-23 14:30:00,189.89,189.97,189.72,189.8,13520.0,186.6347,186.7134,186.4677,186.5463,13520.0
2023-10-23 14:40:00,189.83,190.12,189.55,190.06,21810.0,186.5758,186.8608,186.3006,186.8018,21810.0
2023-10-23 14:50:00,190.04,190.07,189.68,189.93,17325.0,186.7822,186.8117,186.4283,186.6741,17325.0
2023-10-23 15:00:00,189.93,190.02,189.52,189.58,21216.0,186.6741,186.7625,186.2711,186.3301,21216.0
2023-10-23 15:10:00,189.56,189.56,189.26,189.5,26447.0,186.3104,186.3104,186.0155,186.2514,26447.0
2023-10-23 15:20:00,189.45,189.45,188.89,189.04,32231.0,186.2023,186.2023,185.6519,185.7993,32231.0
2023-10-23 15:30:00,189.0,189.02,188.54,188.62,33338.0,185.76,185.7797,185.3079,185.3865,33338.0
2023-10-23 15:40:00,188.56,189.08,188.53,188.7,35812.0,185.3275,185.8386,185.2981,185.4651,35812.0
2023-10-23 15:50:00,188.75,188.87,188.49,188.6,124544.0,185.5143,185.6322,185.2587,185.3669,124544.0
2023-10-24 09:30:00,189.76,190.25,189.18,189.3,38293.0,186.507,186.9886,185.9369,186.0549,38293.0
2023-10-24 09:40:00,189.42,189.54,188.98,189.25,21713.0,186.1728,186.2907,185.7403,186.0057,21713.0
2023-10-24 09:50:00,189.31,189.73,188.57,189.73,21875.0,186.0647,186.4775,185.3374,186.4775,21875.0
2023-10-24 10:00:00,189.76,190.18,189.24,189.78,26083.0,186.507,186.9198,185.9959,186.5266,26083.0
2023-10-24 10:10:00,189.87,190.1,189.68,189.94,12288.0,186.6151,186.8411,186.4283,186.6839,12288.0
2023-10-24 10:20:00,189.95,191.11,189.7,191.11,27696.0,186.6937,187.8338,186.448,187.8338,27696.0
2023-10-24 10:30:00,191.21,191.21,190.41,191.03,39050.0,187.9321,187.9321,187.1458,187.7552,39050.0
2023-10-24 10:40:00,191.04,191.25,190.69,191.18,44564.0,187.765,187.9714,187.421,187.9026,44564.0
2023-10-24 10:50:00,191.26,191.33,190.99,191.05,13148.0,187.9813,188.0501,187.7159,187.7749,13148.0
2023-10-24 11:00:00,191.06,191.11,190.61,190.63,21898.0,187.7847,187.8338,187.3424,187.3621,21898.0
2023-10-24 11:10:00,190.56,190.57,190.28,190.39,10967.0,187.2933,187.3031,187.0181,187.1262,10967.0
2023-10-24 11:20:00,190.36,190.49,189.68,189.73,15244.0,187.0967,187.2245,186.4283,186.4775,15244.0
2023-10-24 11:30:00,189.59,189.63,188.92,189.07,20539.0,186.3399,186.3792,185.6814,185.8288,20539.0
2023-10-24 11:40:00,189.07,189.37,189.04,189.19,16660.0,185.8288,186.1237,185.7993,185.9467,16660.0
2023-10-24 11:50:00,189.14,189.36,189.02,189.36,7856.0,185.8976,186.1138,185.7797,186.1138,7856.0
2023-10-24 12:00:00,189.41,189.78,189.18,189.61,18089.0,186.163,186.5266,185.9369,186.3595,18089.0
2023-10-24 12:10:00,189.64,189.69,189.28,189.31,27809.0,186.389,186.4382,186.0352,186.0647,27809.0
2023-10-24 12:20:00,189.35,189.5,189.15,189.36,29326.0,186.104,186.2514,185.9074,186.1138,29326.0
2023-10-24 12:30:00,189.36,189.48,189.17,189.17,9003.0,186.1138,186.2318,185.9271,185.9271,9003.0
2023-10-24 12:40:00,189.15,189.22,188.41,188.41,13164.0,185.9074,185.9762,185.1801,185.1801,13164.0
2023-10-24 12:50:00,188.43,188.58,188.18,188.56,13766.0,185.1998,185.3472,184.9541,185.3275,13766.0
2023-10-24 13:00:00,188.56,188.7,188.4,188.4,8738.0,185.3275,185.4651,185.1703,185.1703,8738.0
2023-10-24 13:10:00,188.31,188.49,188.14,188.44,16751.0,185.0818,185.2587,184.9147,185.2096,16751.0
2023-10-24 13:20:00,188.43,188.64,188.25,188.58,11475.0,185.1998,185.4062,185.0229,185.3472,11475.0
2023-10-24 13:30:00,188.64,188.78,188.49,188.65,17247.0,185.4062,185.5438,185.2587,185.416,17247.0
2023-10-24 13:40:00,188.62,188.62,188.2,188.46,18750.0,185.3865,185.3865,184.9737,185.2293,18750.0
2023-10-24 13:50:00,188.45,188.55,188.2,188.22,17252.0,185.2194,185.3177,184.9737,184.9934,17252.0
2023-10-24 14:00:00,188.21,188.39,188.04,188.26,32279.0,184.9835,185.1605,184.8165,185.0327,32279.0
2023-10-24 14:10:00,188.28,188.4,188.15,188.35,30365.0,185.0523,185.1703,184.9246,185.1211,30365.0
2023-10-24 14:20:00,188.35,188.58,188.24,188.55,20985.0,185.1211,185.3472,185.013,185.3177,20985.0
2023-10-24 14:30:00,188.58,188.99,188.5,188.59,26913.0,185.3472,185.7502,185.2686,185.357,26913.0
2023-10-24 14:40:00,188.59,189.25,188.51,189.21,18190.0,185.357,186.0057,185.2784,185.9664,18190.0
2023-10-24 14:50:00,189.25,189.61,189.19,189.6,13608.0,186.0057,186.3595,185.9467,186.3497,13608.0
2023-10-24 15:00:00,189.62,189.88,189.62,189.68,15876.0,186.3694,186.6249,186.3694,186.4283,15876.0
2023-10-24 15:10:00,189.68,190.0,189.64,189.96,12035.0,186.4283,186.7429,186.389,186.7035,12035.0
2023-10-24 15:20:00,189.93,190.17,189.93,190.09,23637.0,186.6741,186.9099,186.6741,186.8313,23637.0
2023-10-24 15:30:00,190.08,190.12,189.9,189.99,15457.0,186.8215,186.8608,186.6446,186.733,15457.0
2023-10-24 15:40:00,190.0,190.19,189.88,189.9,38131.0,186.7429,186.9296,186.6249,186.6446,38131.0
2023-10-24 15:50:00,189.88,190.32,189.81,190.13,118371.0,186.6249,187.0574,186.5561,186.8706,118371.0
2023-10-25 09:30:00,187.65,188.16,186.54,187.53,73559.0,184.4331,184.9344,183.3422,184.3152,73559.0
2023-10-25 09:40:00,187.53,188.35,187.24,187.81,45531.0,184.3152,185.1211,184.0302,184.5904,45531.0
2023-10-25 09:50:00,187.75,188.32,187.33,187.92,61621.0,184.5314,185.0917,184.1186,184.6985,61621.0
2023-10-25 10:00:00,187.88,187.88,187.3,187.87,20872.0,184.6592,184.6592,184.0891,184.6494,20872.0
2023-10-25 10:10:00,187.84,188.47,187.83,188.26,30066.0,184.6199,185.2391,184.6101,185.0327,30066.0
2023-10-25 10:20:00,188.25,189.94,188.12,189.82,21397.0,185.0229,186.6839,184.8951,186.5659,21397.0
2023-10-25 10:30:00,189.82,190.46,189.58,190.46,21508.0,186.5659,187.195,186.3301,187.195,21508.0
2023-10-25 10:40:00,190.46,190.6,189.74,189.78,16295.0,187.195,187.3326,186.4873,186.5266,16295.0
2023-10-25 10:50:00,189.74,189.98,189.46,189.84,12341.0,186.4873,186.7232,186.2121,186.5856,12341.0
2023-10-25 11:00:00,189.89,190.41,189.8,190.34,14629.0,186.6347,187.1458,186.5463,187.077,14629.0
2023-10-25 11:10:00,190.25,190.7,190.03,190.64,6925.0,186.9886,187.4309,186.7723,187.3719,6925.0
2023-10-25 11:20:00,190.65,190.65,190.13,190.39,17220.0,187.3817,187.3817,186.8706,187.1262,17220.0
2023-10-25 11:30:00,190.47,190.47,189.86,190.06,7901.0,187.2048,187.2048,186.6053,186.8018,7901.0
2023-10-25 11:40:00,190.07,190.12,189.4,189.46,8458.0,186.8117,186.8608,186.1531,186.2121,8458.0
2023-10-25 11:50:00,189.45,189.88,189.41,189.79,8444.0,186.2023,186.6249,186.163,186.5365,8444.0
2023-10-25 12:00:00,189.72,189.79,189.55,189.77,9458.0,186.4677,186.5365,186.3006,186.5168,9458.0
2023-10-25 12:10:00,189.74,190.36,189.66,190.12,60057.0,186.4873,187.0967,186.4087,186.8608,60057.0
2023-10-25 12:20:00,190.07,190.55,190.07,190.29,8665.0,186.8117,187.2834,186.8117,187.0279,8665.0
2023-10-25 12:30:00,190.3,190.47,189.93,189.93,8307.0,187.0377,187.2048,186.6741,186.6741,8307.0
2023-10-25 12:40:00,189.93,189.93,189.03,189.03,9140.0,186.6741,186.6741,185.7895,185.7895,9140.0
2023-10-25 12:50:00,188.94,189.02,188.78,188.9,9967.0,185.701,185.7797,185.5438,185.6617,9967.0
2023-10-25 13:00:00,188.88,188.94,188.76,188.93,7496.0,185.6421,185.701,185.5241,185.6912,7496.0
2023-10-25 13:10:00,188.88,189.13,188.8,189.11,14102.0,185.6421,185.8878,185.5634,185.8681,14102.0
2023-10-25 13:20:00,189.08,189.45,188.97,188.98,9779.0,185.8386,186.2023,185.7305,185.7403,9779.0
2023-10-25 13:30:00,188.91,188.91,188.0,188.34,34224.0,185.6715,185.6715,184.7771,185.1113,34224.0
2023-10-25 13:40:00,188.34,188.34,188.02,188.22,5670.0,185.1113,185.1113,184.7968,184.9934,5670.0
2023-10-25 13:50:00,188.21,188.42,188.12,188.26,8512.0,184.9835,185.1899,184.8951,185.0327,8512.0
2023-10-25 14:00:00,188.32,188.49,188.12,188.12,7736.0,185.0917,185.2587,184.8951,184.8951,7736.0
2023-10-25 14:10:00,188.19,188.51,188.07,188.28,6289.0,184.9639,185.2784,184.8459,185.0523,6289.0
2023-10-25 14:20:00,188.34,188.38,188.11,188.22,6093.0,185.1113,185.1506,184.8853,184.9934,6093.0
2023-10-25 14:30:00,188.22,188.43,187.99,188.07,10074.0,184.9934,185.1998,184.7673,184.8459,10074.0
2023-10-25 14:40:00,188.06,188.23,188.0,188.14,7866.0,184.8361,185.0032,184.7771,184.9147,7866.0
2023-10-25 14:50:00,188.13,188.52,188.11,188.35,10470.0,184.9049,185.2882,184.8853,185.1211,10470.0
2023-10-25 15:00:00,188.33,188.33,188.08,188.25,8467.0,185.1015,185.1015,184.8558,185.0229,8467.0
2023-10-25 15:10:00,188.25,188.47,188.21,188.44,14338.0,185.0229,185.2391,184.9835,185.2096,14338.0
2023-10-25 15:20:00,188.46,188.8,188.41,188.71,20981.0,185.2293,185.5634,185.1801,185.475,20981.0
2023-10-25 15:30:00,188.74,188.95,188.61,188.68,22175.0,185.5045,185.7109,185.3767,185.4455,22175.0
2023-10-25 15:40:00,188.7,188.75,188.42,188.64,25309.0,185.4651,185.5143,185.1899,185.4062,25309.0
2023-10-25 15:50:00,188.66,188.73,188.27,188.43,82879.0,185.4258,185.4946,185.0425,185.1998,82879.0
2023-10-26 09:30:00,188.9,190.67,188.02,188.82,28527.0,185.6617,187.4014,184.7968,185.5831,28527.0
2023-10-26 09:40:00,188.8,189.26,187.46,187.52,21755.0,185.5634,186.0155,184.2464,184.3054,21755.0
2023-10-26 09:50:00,187.59,188.18,187.15,187.62,20005.0,184.3742,184.9541,183.9417,184.4037,20005.0
2023-10-26 10:00:00,187.57,187.78,186.92,187.09,23583.0,184.3545,184.5609,183.7157,183.8827,23583.0
2023-10-26 10:10:00,187.0,188.18,186.95,187.99,23375.0,183.7943,184.9541,183.7451,184.7673,23375.0
2023-10-26 10:20:00,188.0,188.5,187.32,188.3,19463.0,184.7771,185.2686,184.1088,185.072,19463.0
2023-10-26 10:30:00,188.3,188.31,187.47,188.12,22030.0,185.072,185.0818,184.2562,184.8951,22030.0
2023-10-26 10:40:00,188.2,188.69,188.03,188.69,19377.0,184.9737,185.4553,184.8066,185.4553,19377.0
2023-10-26 10:50:00,188.75,189.79,188.67,189.36,41304.0,185.5143,186.5365,185.4357,186.1138,41304.0
2023-10-26 11:00:00,189.33,189.64,188.95,189.08,15537.0,186.0843,186.389,185.7109,185.8386,15537.0
2023-10-26 11:10:00,189.09,189.28,188.56,188.95,14857.0,185.8485,186.0352,185.3275,185.7109,14857.0
2023-10-26 11:20:00,188.93,189.12,188.6,189.0,17512.0,185.6912,185.8779,185.3669,185.76,17512.0
2023-10-26 11:30:00,188.91,189.19,188.65,188.9,16427.0,185.6715,185.9467,185.416,185.6617,16427.0
2023-10-26 11:40:00,188.91,189.12,188.61,189.11,13630.0,185.6715,185.8779,185.3767,185.8681,13630.0
2023-10-26 11:50:00,189.1,189.1,188.63,188.79,11858.0,185.8583,185.8583,185.3963,185.5536,11858.0
2023-10-26 12:00:00,188.76,188.8,188.37,188.53,14884.0,185.5241,185.5634,185.1408,185.2981,14884.0
2023-10-26 12:10:00,188.57,188.58,187.6,187.72,17335.0,185.3374,185.3472,184.384,184.5019,17335.0
2023-10-26 12:20:00,187.67,187.81,187.42,187.76,14148.0,184.4528,184.5904,184.2071,184.5413,14148.0
2023-10-26 12:30:00,187.71,187.77,187.24,187.62,21449.0,184.4921,184.5511,184.0302,184.4037,21449.0
2023-10-26 12:40:00,187.63,187.77,187.13,187.22,22585.0,184.4135,184.5511,183.9221,184.0105,22585.0
2023-10-26 12:50:00,187.32,187.45,187.13,187.14,6140.0,184.1088,184.2366,183.9221,183.9319,6140.0
2023-10-26 13:00:00,187.05,187.76,187.05,187.39,12927.0,183.8434,184.5413,183.8434,184.1776,12927.0
2023-10-26 13:10:00,187.51,187.58,187.32,187.4,9141.0,184.2955,184.3643,184.1088,184.1874,9141.0
2023-10-26 13:20:00,187.39,187.39,186.92,187.33,15805.0,184.1776,184.1776,183.7157,184.1186,15805.0
2023-10-26 13:30:00,187.25,187.47,187.01,187.39,15748.0,184.04,184.2562,183.8041,184.1776,15748.0
2023-10-26 13:40:00,187.4,187.77,187.37,187.56,8538.0,184.1874,184.5511,184.1579,184.3447,8538.0
2023-10-26 13:50:00,187.53,187.78,187.31,187.77,12131.0,184.3152,184.5609,184.099,184.5511,12131.0
2023-10-26 14:00:00,187.75,187.93,187.66,187.75,8271.0,184.5314,184.7083,184.443,184.5314,8271.0
2023-10-26 14:10:00,187.77,188.29,187.76,187.94,18513.0,184.5511,185.0622,184.5413,184.7182,18513.0
2023-10-26 14:20:00,187.92,188.07,187.7,188.07,5147.0,184.6985,184.8459,184.4823,184.8459,5147.0
2023-10-26 14:30:00,188.08,188.57,188.01,188.27,10200.0,184.8558,185.3374,184.787,185.0425,10200.0
2023-10-26 14:40:00,188.23,188.56,188.2,188.2,6465.0,185.0032,185.3275,184.9737,184.9737,6465.0
2023-10-26 14:50:00,188.2,188.33,188.11,188.33,17813.0,184.9737,185.1015,184.8853,185.1015,17813.0
2023-10-26 15:00:00,188.36,188.52,188.1,188.1,17794.0,185.131,185.2882,184.8754,184.8754,17794.0
2023-10-26 15:10:00,188.11,188.15,187.74,187.77,9062.0,184.8853,184.9246,184.5216,184.5511,9062.0
2023-10-26 15:20:00,187.8,187.86,187.44,187.51,9590.0,184.5806,184.6395,184.2267,184.2955,9590.0
2023-10-26 15:30:00,187.48,187.53,186.99,187.09,16321.0,184.2661,184.3152,183.7845,183.8827,16321.0
2023-10-26 15:40:00,187.03,187.03,186.43,186.69,22509.0,183.8238,183.8238,183.2341,183.4896,22509.0
2023-10-26 15:50:00,186.76,186.98,186.41,186.45,102461.0,183.5584,183.7746,183.2144,183.2537,102461.0
2023-10-27 09:30:00,186.57,187.95,186.52,186.88,20034.0,183.3717,184.728,183.3225,183.6763,20034.0
2023-10-27 09:40:00,186.95,187.05,185.94,186.03,11954.0,183.7451,183.8434,182.7525,182.8409,11954.0
2023-10-27 09:50:00,186.08,186.5,185.75,185.96,9183.0,182.8901,183.3029,182.5657,182.7721,9183.0
2023-10-27 10:00:00,186.02,186.62,185.18,186.31,9090.0,182.8311,183.4208,182.0055,183.1161,9090.0
2023-10-27 10:10:00,186.52,186.85,186.27,186.27,4986.0,183.3225,183.6469,183.0768,183.0768,4986.0
2023-10-27 10:20:00,186.37,187.02,186.33,186.64,9437.0,183.1751,183.8139,183.1358,183.4405,9437.0
2023-10-27 10:30:00,186.75,186.88,186.35,186.36,15698.0,183.5486,183.6763,183.1554,183.1653,15698.0
2023-10-27 10:40:00,186.4,186.47,185.86,186.41,13426.0,183.2046,183.2734,182.6738,183.2144,13426.0
2023-10-27 10:50:00,186.44,187.29,186.43,187.29,6174.0,183.2439,184.0793,183.2341,184.0793,6174.0
2023-10-27 11:00:00,187.34,187.71,187.23,187.66,11672.0,184.1285,184.4921,184.0203,184.443,11672.0
2023-10-27 11:10:00,187.64,188.06,187.57,187.86,10072.0,184.4233,184.8361,184.3545,184.6395,10072.0
2023-10-27 11:20:00,187.8,188.05,187.65,187.73,14285.0,184.5806,184.8263,184.4331,184.5118,14285.0
2023-10-27 11:30:00,187.8,187.8,187.25,187.7,9070.0,184.5806,184.5806,184.04,184.4823,9070.0
2023-10-27 11:40:00,187.77,187.78,187.42,187.57,6634.0,184.5511,184.5609,184.2071,184.3545,6634.0
2023-10-27 11:50:00,187.63,187.67,187.36,187.63,5293.0,184.4135,184.4528,184.1481,184.4135,5293.0
2023-10-27 12:00:00,187.52,187.53,186.92,187.11,8297.0,184.3054,184.3152,183.7157,183.9024,8297.0
2023-10-27 12:10:00,187.07,187.33,186.98,187.17,6730.0,183.8631,184.1186,183.7746,183.9614,6730.0
2023-10-27 12:20:00,187.1,187.16,186.55,186.81,8017.0,183.8926,183.9515,183.352,183.6075,8017.0
2023-10-27 12:30:00,186.74,187.0,186.54,186.89,7965.0,183.5387,183.7943,183.3422,183.6862,7965.0
2023-10-27 12:40:00,186.81,186.86,186.18,186.41,6328.0,183.6075,183.6567,182.9883,183.2144,6328.0
2023-10-27 12:50:00,186.36,186.56,186.09,186.33,8760.0,183.1653,183.3618,182.8999,183.1358,8760.0
2023-10-27 13:00:00,186.33,186.39,185.72,185.81,9424.0,183.1358,183.1947,182.5362,182.6247,9424.0
2023-10-27 13:10:00,185.81,185.87,184.91,185.16,33473.0,182.6247,182.6837,181.7401,181.9858,33473.0
2023-10-27 13:20:00,185.08,185.17,184.68,185.02,25731.0,181.9072,181.9957,181.5141,181.8482,25731.0
2023-10-27 13:30:00,185.03,185.13,184.79,185.12,8529.0,181.8581,181.9563,181.6222,181.9465,8529.0
2023-10-27 13:40:00,184.98,185.21,184.82,184.82,6960.0,181.8089,182.035,181.6517,181.6517,6960.0
2023-10-27 13:50:00,184.89,185.14,184.87,185.0,4256.0,181.7205,181.9662,181.7008,181.8286,4256.0
2023-10-27 14:00:00,185.06,185.06,184.57,184.64,10473.0,181.8875,181.8875,181.4059,181.4747,10473.0
2023-10-27 14:10:00,184.7,185.23,184.63,184.99,17293.0,181.5337,182.0546,181.4649,181.8187,17293.0
2023-10-27 14:20:00,184.99,185.14,184.8,184.91,6545.0,181.8187,181.9662,181.632,181.7401,6545.0
2023-10-27 14:30:00,184.88,185.31,184.73,184.96,13811.0,181.7106,182.1333,181.5632,181.7893,13811.0
2023-10-27 14:40:00,185.0,185.05,184.79,184.8,9483.0,181.8286,181.8777,181.6222,181.632,9483.0
2023-10-27 14:50:00,184.77,184.77,184.11,184.28,14138.0,181.6025,181.6025,180.9538,181.1209,14138.0
2023-10-27 15:00:00,184.37,184.53,184.27,184.44,12699.0,181.2094,181.3666,181.1111,181.2782,12699.0
2023-10-27 15:10:00,184.38,184.74,184.37,184.65,12319.0,181.2192,181.573,181.2094,181.4846,12319.0
2023-10-27 15:20:00,184.6,185.03,184.38,185.0,17560.0,181.4354,181.8581,181.2192,181.8286,17560.0
2023-10-27 15:30:00,185.0,185.24,184.77,185.13,23350.0,181.8286,182.0645,181.6025,181.9563,23350.0
2023-10-27 15:40:00,185.18,185.19,184.79,185.1,24059.0,182.0055,182.0153,181.6222,181.9269,24059.0
2023-10-27 15:50:00,185.05,185.39,184.95,185.26,81314.0,181.8777,182.2119,181.7794,182.0841,81314.0
2023-10-30 09:30:00,188.1,188.41,187.08,188.41,16866.0,184.8754,185.1801,183.8729,185.1801,16866.0
2023-10-30 09:40:00,188.45,188.45,187.65,188.42,8719.0,185.2194,185.2194,184.4331,185.1899,8719.0
2023-10-30 09:50:00,188.54,189.0,188.3,188.42,17023.0,185.3079,185.76,185.072,185.1899,17023.0
2023-10-30 10:00:00,188.32,188.65,188.19,188.26,20419.0,185.0917,185.416,184.9639,185.0327,20419.0
2023-10-30 10:10:00,188.24,188.62,188.0,188.33,28204.0,185.013,185.3865,184.7771,185.1015,28204.0
2023-10-30 10:20:00,188.22,188.25,187.8,188.25,13747.0,184.9934,185.0229,184.5806,185.0229,13747.0
2023-10-30 10:30:00,188.11,188.65,187.88,188.3,16487.0,184.8853,185.416,184.6592,185.072,16487.0
2023-10-30 10:40:00,188.31,188.63,188.08,188.39,13393.0,185.0818,185.3963,184.8558,185.1605,13393.0
2023-10-30 10:50:00,188.37,188.5,187.74,187.83,12745.0,185.1408,185.2686,184.5216,184.6101,12745.0
2023-10-30 11:00:00,187.91,188.22,187.86,188.18,10634.0,184.6887,184.9934,184.6395,184.9541,10634.0
2023-10-30 11:10:00,188.2,188.48,188.12,188.15,10505.0,184.9737,185.2489,184.8951,184.9246,10505.0
2023-10-30 11:20:00,188.18,188.26,187.84,188.14,10482.0,184.9541,185.0327,184.6199,184.9147,10482.0
2023-10-30 11:30:00,188.27,188.63,188.16,188.36,17223.0,185.0425,185.3963,184.9344,185.131,17223.0
2023-10-30 11:40:00,188.36,188.66,188.21,188.21,13040.0,185.131,185.4258,184.9835,184.9835,13040.0
2023-10-30 11:50:00,188.21,188.93,188.21,188.82,8477.0,184.9835,185.6912,184.9835,185.5831,8477.0
2023-10-30 12:00:00,188.81,189.07,188.59,188.68,17330.0,185.5733,185.8288,185.357,185.4455,17330.0
2023-10-30 12:10:00,188.71,188.87,188.64,188.68,7578.0,185.475,185.6322,185.4062,185.4455,7578.0
2023-10-30 12:20:00,188.73,188.73,188.37,188.38,6567.0,185.4946,185.4946,185.1408,185.1506,6567.0
2023-10-30 12:30:00,188.38,188.59,188.38,188.39,15610.0,185.1506,185.357,185.1506,185.1605,15610.0
2023-10-30 12:40:00,188.39,188.43,187.97,188.34,7672.0,185.1605,185.1998,184.7477,185.1113,7672.0
2023-10-30 12:50:00,188.36,188.36,187.79,187.86,16569.0,185.131,185.131,184.5707,184.6395,16569.0
2023-10-30 13:00:00,187.92,188.18,187.81,188.14,9677.0,184.6985,184.9541,184.5904,184.9147,9677.0
2023-10-30 13:10:00,188.14,188.23,187.9,188.04,5139.0,184.9147,185.0032,184.6789,184.8165,5139.0
2023-10-30 13:20:00,187.99,189.03,187.98,188.87,12124.0,184.7673,185.7895,184.7575,185.6322,12124.0
2023-10-30 13:30:00,188.91,189.17,188.66,188.78,14812.0,185.6715,185.9271,185.4258,185.5438,14812.0
2023-10-30 13:40:00,188.8,189.08,188.79,188.98,6310.0,185.5634,185.8386,185.5536,185.7403,6310.0
2023-10-30 13:50:00,189.03,189.26,188.99,189.18,8535.0,185.7895,186.0155,185.7502,185.9369,8535.0
2023-10-30 14:00:00,189.27,189.27,188.97,189.0,10403.0,186.0254,186.0254,185.7305,185.76,10403.0
2023-10-30 14:10:00,189.01,189.11,188.75,188.86,15022.0,185.7698,185.8681,185.5143,185.6224,15022.0
2023-10-30 14:20:00,188.86,188.88,188.67,188.8,13018.0,185.6224,185.6421,185.4357,185.5634,13018.0
2023-10-30 14:30:00,188.81,189.33,188.78,189.19,7563.0,185.5733,186.0843,185.5438,185.9467,7563.0
2023-10-30 14:40:00,189.15,189.46,189.09,189.34,14022.0,185.9074,186.2121,185.8485,186.0942,14022.0
2023-10-30 14:50:00,189.29,189.34,189.05,189.14,7560.0,186.045,186.0942,185.8091,185.8976,7560.0
2023-10-30 15:00:00,189.19,189.48,188.96,189.28,12948.0,185.9467,186.2318,185.7207,186.0352,12948.0
2023-10-30 15:10:00,189.29,189.62,189.19,189.58,11895.0,186.045,186.3694,185.9467,186.3301,11895.0
2023-10-30 15:20:00,189.54,189.54,189.11,189.2,15777.0,186.2907,186.2907,185.8681,185.9566,15777.0
2023-10-30 15:30:00,189.2,189.31,189.07,189.17,22904.0,185.9566,186.0647,185.8288,185.9271,22904.0
2023-10-30 15:40:00,189.18,189.22,188.92,188.94,28692.0,185.9369,185.9762,185.6814,185.701,28692.0
2023-10-30 15:50:00,188.91,188.98,187.99,188.13,97842.0,185.6715,185.7403,184.7673,184.9049,97842.0
2023-10-31 09:30:00,187.84,187.84,186.31,186.37,36710.0,184.6199,184.6199,183.1161,183.1751,36710.0
2023-10-31 09:40:00,186.36,187.16,186.19,186.99,12398.0,183.1653,183.9515,182.9982,183.7845,12398.0
2023-10-31 09:50:00,187.09,187.16,186.69,186.93,16025.0,183.8827,183.9515,183.4896,183.7255,16025.0
2023-10-31 10:00:00,186.9,186.97,186.45,186.85,10520.0,183.696,183.7648,183.2537,183.6469,10520.0
2023-10-31 10:10:00,187.03,187.59,187.01,187.42,14923.0,183.8238,184.3742,183.8041,184.2071,14923.0
2023-10-31 10:20:00,187.51,187.59,187.06,187.1,5654.0,184.2955,184.3742,183.8533,183.8926,5654.0
2023-10-31 10:30:00,187.1,187.16,186.18,186.18,17369.0,183.8926,183.9515,182.9883,182.9883,17369.0
2023-10-31 10:40:00,186.13,186.8,186.01,186.52,10433.0,182.9392,183.5977,182.8213,183.3225,10433.0
2023-10-31 10:50:00,186.61,187.61,186.6,187.61,31464.0,183.411,184.3938,183.4011,184.3938,31464.0
2023-10-31 11:00:00,187.63,187.8,187.5,187.7,12802.0,184.4135,184.5806,184.2857,184.4823,12802.0
2023-10-31 11:10:00,187.68,187.68,187.27,187.43,7647.0,184.4626,184.4626,184.0597,184.2169,7647.0
2023-10-31 11:20:00,187.35,187.49,186.93,186.94,8003.0,184.1383,184.2759,183.7255,183.7353,8003.0
2023-10-31 11:30:00,187.01,187.09,186.87,186.99,5640.0,183.8041,183.8827,183.6665,183.7845,5640.0
2023-10-31 11:40:00,186.97,186.98,186.6,186.75,4834.0,183.7648,183.7746,183.4011,183.5486,4834.0
2023-10-31 11:50:00,186.69,187.11,186.65,187.11,4450.0,183.4896,183.9024,183.4503,183.9024,4450.0
2023-10-31 12:00:00,187.13,187.38,187.12,187.31,6987.0,183.9221,184.1678,183.9122,184.099,6987.0
2023-10-31 12:10:00,187.2,187.61,187.14,187.22,13062.0,183.9909,184.3938,183.9319,184.0105,13062.0
2023-10-31 12:20:00,187.13,187.31,186.91,187.19,18551.0,183.9221,184.099,183.7058,183.981,18551.0
2023-10-31 12:30:00,187.28,187.5,186.8,187.43,24162.0,184.0695,184.2857,183.5977,184.2169,24162.0
2023-10-31 12:40:00,187.45,187.77,187.33,187.77,6099.0,184.2366,184.5511,184.1186,184.5511,6099.0
2023-10-31 12:50:00,187.63,187.69,187.44,187.66,2600.0,184.4135,184.4725,184.2267,184.443,2600.0
2023-10-31 13:00:00,187.67,187.75,187.41,187.61,10459.0,184.4528,184.5314,184.1973,184.3938,10459.0
2023-10-31 13:10:00,187.55,187.58,187.3,187.53,4444.0,184.3349,184.3643,184.0891,184.3152,4444.0
2023-10-31 13:20:00,187.54,187.79,187.41,187.62,7907.0,184.325,184.5707,184.1973,184.4037,7907.0
2023-10-31 13:30:00,187.71,187.91,187.63,187.78,5553.0,184.4921,184.6887,184.4135,184.5609,5553.0
2023-10-31 13:40:00,187.79,188.67,187.79,188.67,8625.0,184.5707,185.4357,184.5707,185.4357,8625.0
2023-10-31 13:50:00,188.68,188.88,188.59,188.76,7474.0,185.4455,185.6421,185.357,185.5241,7474.0
2023-10-31 14:00:00,188.84,188.84,188.69,188.74,4982.0,185.6027,185.6027,185.4553,185.5045,4982.0
2023-10-31 14:10:00,188.74,188.79,188.57,188.59,8229.0,185.5045,185.5536,185.3374,185.357,8229.0
2023-10-31 14:20:00,188.56,188.63,188.45,188.5,8239.0,185.3275,185.3963,185.2194,185.2686,8239.0
2023-10-31 14:30:00,188.48,188.53,188.34,188.37,9250.0,185.2489,185.2981,185.1113,185.1408,9250.0
2023-10-31 14:40:00,188.44,188.69,188.36,188.68,9569.0,185.2096,185.4553,185.131,185.4455,9569.0
2023-10-31 14:50:00,188.65,188.9,188.64,188.87,9143.0,185.416,185.6617,185.4062,185.6322,9143.0
2023-10-31 15:00:00,188.9,189.18,188.83,188.93,14134.0,185.6617,185.9369,185.5929,185.6912,14134.0
2023-10-31 15:10:00,188.9,189.0,188.57,188.73,9026.0,185.6617,185.76,185.3374,185.4946,9026.0
2023-10-31 15:20:00,188.67,188.73,188.56,188.65,9109.0,185.4357,185.4946,185.3275,185.416,9109.0
2023-10-31 15:30:00,188.64,188.65,188.14,188.31,26841.0,185.4062,185.416,184.9147,185.0818,26841.0
2023-10-31 15:40:00,188.24,188.56,188.18,188.53,21775.0,185.013,185.3275,184.9541,185.2981,21775.0
2023-10-31 15:50:00,188.55,188.65,188.24,188.5,93435.0,185.3177,185.416,185.013,185.2686,93435.0
2023-11-01 09:30:00,189.88,189.88,187.28,187.44,19688.0,186.6249,186.6249,184.0695,184.2267,19688.0
2023-11-01 09:40:00,187.53,188.17,186.74,187.91,21204.0,184.3152,184.9442,183.5387,184.6887,21204.0
2023-11-01 09:50:00,187.83,188.22,187.66,187.92,17296.0,184.6101,184.9934,184.443,184.6985,17296.0
2023-11-01 10:00:00,188.05,188.24,187.16,187.31,22315.0,184.8263,185.013,183.9515,184.099,22315.0
2023-11-01 10:10:00,187.34,187.53,187.19,187.53,16291.0,184.1285,184.3152,183.981,184.3152,16291.0
2023-11-01 10:20:00,187.56,188.0,187.48,188.0,17747.0,184.3447,184.7771,184.2661,184.7771,17747.0
2023-11-01 10:30:00,188.0,188.53,187.92,188.5,21956.0,184.7771,185.2981,184.6985,185.2686,21956.0
2023-11-01 10:40:00,188.57,188.63,188.18,188.38,32527.0,185.3374,185.3963,184.9541,185.1506,32527.0
2023-11-01 10:50:00,188.26,188.53,188.15,188.41,22370.0,185.0327,185.2981,184.9246,185.1801,22370.0
2023-11-01 11:00:00,188.41,188.53,188.0,188.17,27593.0,185.1801,185.2981,184.7771,184.9442,27593.0
2023-11-01 11:10:00,188.27,188.27,187.03,187.18,25889.0,185.0425,185.0425,183.8238,183.9712,25889.0
2023-11-01 11:20:00,187.18,187.43,186.99,187.14,9706.0,183.9712,184.2169,183.7845,183.9319,9706.0
2023-11-01 11:30:00,187.04,187.18,186.96,187.04,10297.0,183.8336,183.9712,183.755,183.8336,10297.0
2023-11-01 11:40:00,187.09,187.14,186.68,187.01,41495.0,183.8827,183.9319,183.4798,183.8041,41495.0
2023-11-01 11:50:00,186.98,187.2,186.86,187.1,4451.0,183.7746,183.9909,183.6567,183.8926,4451.0
2023-11-01 12:00:00,186.97,187.21,186.71,186.96,23718.0,183.7648,184.0007,183.5093,183.755,23718.0
2023-11-01 12:10:00,186.94,186.98,186.49,186.49,18052.0,183.7353,183.7746,183.293,183.293,18052.0
2023-11-01 12:20:00,186.48,186.69,186.39,186.56,13131.0,183.2832,183.4896,183.1947,183.3618,13131.0
2023-11-01 12:30:00,186.59,186.9,186.41,186.41,7859.0,183.3913,183.696,183.2144,183.2144,7859.0
2023-11-01 12:40:00,186.47,186.47,185.91,186.3,16697.0,183.2734,183.2734,182.723,183.1063,16697.0
2023-11-01 12:50:00,186.33,186.37,186.11,186.17,7763.0,183.1358,183.1751,182.9195,182.9785,7763.0
2023-11-01 13:00:00,186.17,186.26,186.0,186.16,18015.0,182.9785,183.067,182.8114,182.9687,18015.0
2023-11-01 13:10:00,186.16,186.8,186.13,186.63,14103.0,182.9687,183.5977,182.9392,183.4306,14103.0
2023-11-01 13:20:00,186.64,186.87,186.41,186.72,42285.0,183.4405,183.6665,183.2144,183.5191,42285.0
2023-11-01 13:30:00,186.71,186.77,185.98,186.02,9157.0,183.5093,183.5682,182.7918,182.8311,9157.0
2023-11-01 13:40:00,186.04,186.55,186.04,186.21,11997.0,182.8507,183.352,182.8507,183.0178,11997.0
2023-11-01 13:50:00,186.25,186.49,186.05,186.34,7986.0,183.0571,183.293,182.8606,183.1456,7986.0
2023-11-01 14:00:00,186.55,186.93,186.24,186.34,12938.0,183.352,183.7255,183.0473,183.1456,12938.0
2023-11-01 14:10:00,186.27,186.52,185.95,186.37,11283.0,183.0768,183.3225,182.7623,183.1751,11283.0
2023-11-01 14:20:00,186.41,186.82,186.31,186.69,10690.0,183.2144,183.6174,183.1161,183.4896,10690.0
2023-11-01 14:30:00,186.76,187.46,186.61,186.92,39344.0,183.5584,184.2464,183.411,183.7157,39344.0
2023-11-01 14:40:00,186.92,187.02,186.13,186.42,17378.0,183.7157,183.8139,182.9392,183.2242,17378.0
2023-11-01 14:50:00,186.49,187.31,186.37,187.2,26327.0,183.293,184.099,183.1751,183.9909,26327.0
2023-11-01 15:00:00,187.26,188.42,187.25,188.26,79344.0,184.0498,185.1899,184.04,185.0327,79344.0
2023-11-01 15:10:00,188.26,188.55,188.09,188.25,68056.0,185.0327,185.3177,184.8656,185.0229,68056.0
2023-11-01 15:20:00,188.25,188.65,188.25,188.44,35970.0,185.0229,185.416,185.0229,185.2096,35970.0
2023-11-01 15:30:00,188.43,188.83,188.25,188.47,63747.0,185.1998,185.5929,185.0229,185.2391,63747.0
2023-11-01 15:40:00,188.4,188.52,188.28,188.47,95793.0,185.1703,185.2882,185.0523,185.2391,95793.0
2023-11-01 15:50:00,188.49,189.0,188.36,188.79,175906.0,185.2587,185.76,185.131,185.5536,175906.0
2023-11-02 09:30:00,184.3,186.55,182.5,185.16,125846.0,181.1406,183.352,179.3714,181.9858,125846.0
2023-11-02 09:40:00,185.26,185.83,183.9,184.31,71690.0,182.0841,182.6443,180.7474,181.1504,71690.0
2023-11-02 09:50:00,184.45,185.21,184.28,184.63,44083.0,181.288,182.035,181.1209,181.4649,44083.0
2023-11-02 10:00:00,184.43,184.71,183.05,183.28,57097.0,181.2683,181.5435,179.912,180.1381,57097.0
2023-11-02 10:10:00,183.36,183.41,182.3,183.09,58630.0,180.2167,180.2658,179.1749,179.9513,58630.0
2023-11-02 10:20:00,183.0,183.04,181.59,181.63,59174.0,179.8629,179.9022,178.477,178.5163,59174.0
2023-11-02 10:30:00,181.63,182.53,180.75,182.41,75988.0,178.5163,179.4009,177.6514,179.283,75988.0
2023-11-02 10:40:00,182.52,183.65,182.51,183.42,47134.0,179.3911,180.5017,179.3813,180.2757,47134.0
2023-11-02 10:50:00,183.42,183.78,183.2,183.54,46090.0,180.2757,180.6295,180.0594,180.3936,46090.0
2023-11-02 11:00:00,183.6,184.46,183.51,184.46,55899.0,180.4526,181.2978,180.3641,181.2978,55899.0
2023-11-02 11:10:00,184.4,184.49,183.47,183.69,19379.0,181.2389,181.3273,180.3248,180.541,19379.0
2023-11-02 11:20:00,183.79,184.03,183.13,183.5,22130.0,180.6393,180.8752,179.9906,180.3543,22130.0
2023-11-02 11:30:00,183.46,183.97,183.17,183.9,39115.0,180.315,180.8162,180.0299,180.7474,39115.0
2023-11-02 11:40:00,183.96,185.05,183.79,184.67,44216.0,180.8064,181.8777,180.6393,181.5042,44216.0
2023-11-02 11:50:00,184.78,185.15,183.57,183.65,37493.0,181.6123,181.976,180.4231,180.5017,37493.0
2023-11-02 12:00:00,183.7,184.31,183.57,184.09,51928.0,180.5509,181.1504,180.4231,180.9342,51928.0
2023-11-02 12:10:00,184.07,184.37,184.03,184.35,22276.0,180.9145,181.2094,180.8752,181.1897,22276.0
2023-11-02 12:20:00,184.3,184.66,184.28,184.37,20833.0,181.1406,181.4944,181.1209,181.2094,20833.0
2023-11-02 12:30:00,184.38,184.91,184.28,184.79,19227.0,181.2192,181.7401,181.1209,181.6222,19227.0
2023-11-02 12:40:00,184.85,185.12,184.67,184.91,29513.0,181.6811,181.9465,181.5042,181.7401,29513.0
2023-11-02 12:50:00,184.93,184.94,184.42,184.56,22909.0,181.7598,181.7696,181.2585,181.3961,22909.0
2023-11-02 13:00:00,184.6,184.78,184.39,184.46,11360.0,181.4354,181.6123,181.229,181.2978,11360.0
2023-11-02 13:10:00,184.46,185.03,184.45,184.99,18114.0,181.2978,181.8581,181.288,181.8187,18114.0
2023-11-02 13:20:00,185.0,185.03,184.35,184.68,14499.0,181.8286,181.8581,181.1897,181.5141,14499.0
2023-11-02 13:30:00,184.63,185.04,184.38,184.89,29594.0,181.4649,181.8679,181.2192,181.7205,29594.0
2023-11-02 13:40:00,184.88,185.11,184.86,184.94,21757.0,181.7106,181.9367,181.691,181.7696,21757.0
2023-11-02 13:50:00,184.87,185.11,184.41,184.53,23789.0,181.7008,181.9367,181.2487,181.3666,23789.0
2023-11-02 14:00:00,184.54,184.94,184.46,184.84,30785.0,181.3765,181.7696,181.2978,181.6713,30785.0
2023-11-02 14:10:00,184.83,184.93,184.7,184.89,20315.0,181.6615,181.7598,181.5337,181.7205,20315.0
2023-11-02 14:20:00,184.9,184.96,184.8,184.91,14707.0,181.7303,181.7893,181.632,181.7401,14707.0
2023-11-02 14:30:00,184.89,185.11,184.81,184.93,17621.0,181.7205,181.9367,181.6418,181.7598,17621.0
2023-11-02 14:40:00,184.9,185.45,184.89,185.37,23905.0,181.7303,182.2709,181.7205,182.1922,23905.0
2023-11-02 14:50:00,185.35,185.6,185.34,185.53,23148.0,182.1726,182.4183,182.1627,182.3495,23148.0
2023-11-02 15:00:00,185.56,185.7,185.27,185.44,27146.0,182.379,182.5166,182.0939,182.261,27146.0
2023-11-02 15:10:00,185.44,185.44,184.91,185.04,35810.0,182.261,182.261,181.7401,181.8679,35810.0
2023-11-02 15:20:00,185.03,185.15,184.81,185.03,41903.0,181.8581,181.976,181.6418,181.8581,41903.0
2023-11-02 15:30:00,185.03,185.23,184.86,185.18,57527.0,181.8581,182.0546,181.691,182.0055,57527.0
2023-11-02 15:40:00,185.2,185.63,185.2,185.39,32747.0,182.0251,182.4478,182.0251,182.2119,32747.0
2023-11-02 15:50:00,185.39,185.8,185.27,185.72,194334.0,182.2119,182.6149,182.0939,182.5362,194334.0
2023-11-03 09:30:00,188.1,189.48,187.47,187.56,30718.0,184.8754,186.2318,184.2562,184.3447,30718.0
2023-11-03 09:40:00,187.88,189.12,187.37,188.95,12675.0,184.6592,185.8779,184.1579,185.7109,12675.0
2023-11-03 09:50:00,188.85,189.68,188.59,189.53,26358.0,185.6126,186.4283,185.357,186.2809,26358.0
2023-11-03 10:00:00,189.55,190.05,189.41,189.41,27649.0,186.3006,186.792,186.163,186.163,27649.0
2023-11-03 10:10:00,189.47,189.66,188.99,189.55,63581.0,186.2219,186.4087,185.7502,186.3006,63581.0
2023-11-03 10:20:00,189.65,190.44,189.48,190.14,15765.0,186.3989,187.1753,186.2318,186.8805,15765.0
2023-11-03 10:30:00,189.97,190.29,189.29,189.53,17242.0,186.7134,187.0279,186.045,186.2809,17242.0
2023-11-03 10:40:00,189.5,189.5,188.88,189.09,13433.0,186.2514,186.2514,185.6421,185.8485,13433.0
2023-11-03 10:50:00,189.15,189.29,188.71,189.19,14566.0,185.9074,186.045,185.475,185.9467,14566.0
2023-11-03 11:00:00,189.14,189.51,188.75,189.51,7868.0,185.8976,186.2613,185.5143,186.2613,7868.0
2023-11-03 11:10:00,189.51,189.54,189.16,189.53,4825.0,186.2613,186.2907,185.9173,186.2809,4825.0
2023-11-03 11:20:00,189.54,190.21,189.54,190.02,11313.0,186.2907,186.9493,186.2907,186.7625,11313.0
2023-11-03 11:30:00,190.06,190.4,189.76,189.86,29931.0,186.8018,187.136,186.507,186.6053,29931.0
2023-11-03 11:40:00,189.81,190.24,189.64,190.16,19403.0,186.5561,186.9787,186.389,186.9001,19403.0
2023-11-03 11:50:00,190.3,190.46,190.12,190.25,7360.0,187.0377,187.195,186.8608,186.9886,7360.0
2023-11-03 12:00:00,190.37,190.64,190.36,190.45,7840.0,187.1065,187.3719,187.0967,187.1851,7840.0
2023-11-03 12:10:00,190.5,190.65,190.17,190.53,8863.0,187.2343,187.3817,186.9099,187.2638,8863.0
2023-11-03 12:20:00,190.65,190.71,190.31,190.4,9758.0,187.3817,187.4407,187.0475,187.136,9758.0
2023-11-03 12:30:00,190.39,190.52,190.06,190.47,5897.0,187.1262,187.2539,186.8018,187.2048,5897.0
2023-11-03 12:40:00,190.42,190.43,190.2,190.38,6662.0,187.1557,187.1655,186.9394,187.1163,6662.0
2023-11-03 12:50:00,190.47,190.59,190.43,190.53,6047.0,187.2048,187.3227,187.1655,187.2638,6047.0
2023-11-03 13:00:00,190.52,190.62,190.25,190.5,40851.0,187.2539,187.3522,186.9886,187.2343,40851.0
2023-11-03 13:10:00,190.5,190.58,190.23,190.43,16263.0,187.2343,187.3129,186.9689,187.1655,16263.0
2023-11-03 13:20:00,190.47,190.47,190.19,190.27,7654.0,187.2048,187.2048,186.9296,187.0082,7654.0
2023-11-03 13:30:00,190.3,190.81,190.3,190.71,11556.0,187.0377,187.539,187.0377,187.4407,11556.0
2023-11-03 13:40:00,190.79,190.79,190.54,190.61,8593.0,187.5193,187.5193,187.2736,187.3424,8593.0
2023-11-03 13:50:00,190.63,191.08,190.51,190.96,9241.0,187.3621,187.8043,187.2441,187.6864,9241.0
2023-11-03 14:00:00,191.01,191.21,190.85,191.21,18886.0,187.7355,187.9321,187.5783,187.9321,18886.0
2023-11-03 14:10:00,191.25,191.28,190.96,191.16,10392.0,187.9714,188.0009,187.6864,187.883,10392.0
2023-11-03 14:20:00,191.19,191.37,191.03,191.37,10809.0,187.9125,188.0894,187.7552,188.0894,10809.0
2023-11-03 14:30:00,191.35,191.48,191.27,191.48,13719.0,188.0697,188.1975,187.9911,188.1975,13719.0
2023-11-03 14:40:00,191.5,191.8,191.5,191.78,16854.0,188.2171,188.512,188.2171,188.4923,16854.0
2023-11-03 14:50:00,191.74,191.88,191.64,191.73,14067.0,188.453,188.5906,188.3547,188.4432,14067.0
2023-11-03 15:00:00,191.72,191.84,191.45,191.47,14833.0,188.4334,188.5513,188.168,188.1877,14833.0
2023-11-03 15:10:00,191.45,191.61,191.34,191.47,21265.0,188.168,188.3253,188.0599,188.1877,21265.0
2023-11-03 15:20:00,191.41,191.7,191.39,191.59,20937.0,188.1287,188.4137,188.109,188.3056,20937.0
2023-11-03 15:30:00,191.57,191.57,191.27,191.49,31095.0,188.2859,188.2859,187.9911,188.2073,31095.0
2023-11-03 15:40:00,191.47,191.67,191.39,191.42,31176.0,188.1877,188.3842,188.109,188.1385,31176.0
2023-11-03 15:50:00,191.42,191.6,191.19,191.3,121469.0,188.1385,188.3154,187.9125,188.0206,121469.0
2023-11-06 09:30:00,192.29,192.4,191.48,192.21,63079.0,188.9936,189.1017,188.1975,188.915,63079.0
2023-11-06 09:40:00,192.31,192.4,190.75,190.81,20140.0,189.0133,189.1017,187.48,187.539,20140.0
2023-11-06 09:50:00,190.91,191.06,190.17,190.28,22603.0,187.6373,187.7847,186.9099,187.0181,22603.0
2023-11-06 10:00:00,190.22,190.35,189.4,189.69,23231.0,186.9591,187.0869,186.1531,186.4382,23231.0
2023-11-06 10:10:00,189.74,189.85,189.34,189.57,22235.0,186.4873,186.5954,186.0942,186.3202,22235.0
2023-11-06 10:20:00,189.53,189.75,189.41,189.69,9916.0,186.2809,186.4971,186.163,186.4382,9916.0
2023-11-06 10:30:00,189.7,189.93,189.54,189.9,11596.0,186.448,186.6741,186.2907,186.6446,11596.0
2023-11-06 10:40:00,189.98,190.34,189.96,190.17,9349.0,186.7232,187.077,186.7035,186.9099,9349.0
2023-11-06 10:50:00,190.17,190.37,190.07,190.14,14865.0,186.9099,187.1065,186.8117,186.8805,14865.0
2023-11-06 11:00:00,190.21,190.7,190.04,190.49,7810.0,186.9493,187.4309,186.7822,187.2245,7810.0
2023-11-06 11:10:00,190.41,191.31,190.41,191.03,13699.0,187.1458,188.0304,187.1458,187.7552,13699.0
2023-11-06 11:20:00,191.05,191.09,190.53,190.7,10289.0,187.7749,187.8142,187.2638,187.4309,10289.0
2023-11-06 11:30:00,190.73,190.85,190.7,190.83,5926.0,187.4603,187.5783,187.4309,187.5586,5926.0
2023-11-06 11:40:00,190.79,190.83,190.53,190.83,5345.0,187.5193,187.5586,187.2638,187.5586,5345.0
2023-11-06 11:50:00,191.07,191.37,190.97,191.19,8367.0,187.7945,188.0894,187.6962,187.9125,8367.0
2023-11-06 12:00:00,191.27,191.32,191.07,191.19,5321.0,187.9911,188.0402,187.7945,187.9125,5321.0
2023-11-06 12:10:00,191.1,191.31,190.96,191.14,10259.0,187.824,188.0304,187.6864,187.8633,10259.0
2023-11-06 12:20:00,191.15,191.48,191.14,191.46,8224.0,187.8731,188.1975,187.8633,188.1778,8224.0
2023-11-06 12:30:00,191.4,191.54,191.13,191.16,11216.0,188.1189,188.2565,187.8535,187.883,11216.0
2023-11-06 12:40:00,191.11,191.21,190.9,191.21,9850.0,187.8338,187.9321,187.6274,187.9321,9850.0
2023-11-06 12:50:00,191.21,191.43,191.04,191.17,7951.0,187.9321,188.1483,187.765,187.8928,7951.0
2023-11-06 13:00:00,191.2,191.43,191.07,191.19,4973.0,187.9223,188.1483,187.7945,187.9125,4973.0
2023-11-06 13:10:00,191.23,191.23,190.93,190.97,4703.0,187.9518,187.9518,187.6569,187.6962,4703.0
2023-11-06 13:20:00,191.02,191.1,190.72,190.91,14375.0,187.7454,187.824,187.4505,187.6373,14375.0
2023-11-06 13:30:00,190.9,191.45,190.89,191.44,8678.0,187.6274,188.168,187.6176,188.1582,8678.0
2023-11-06 13:40:00,191.38,191.43,191.12,191.12,8810.0,188.0992,188.1483,187.8437,187.8437,8810.0
2023-11-06 13:50:00,191.12,191.15,190.53,190.77,26883.0,187.8437,187.8731,187.2638,187.4997,26883.0
2023-11-06 14:00:00,190.83,190.98,190.39,190.41,17911.0,187.5586,187.7061,187.1262,187.1458,17911.0
2023-11-06 14:10:00,190.39,190.39,190.04,190.1,12264.0,187.1262,187.1262,186.7822,186.8411,12264.0
2023-11-06 14:20:00,190.12,190.18,189.92,190.15,6712.0,186.8608,186.9198,186.6642,186.8903,6712.0
2023-11-06 14:30:00,190.14,190.38,190.13,190.26,10856.0,186.8805,187.1163,186.8706,186.9984,10856.0
2023-11-06 14:40:00,190.29,190.72,190.28,190.62,11768.0,187.0279,187.4505,187.0181,187.3522,11768.0
2023-11-06 14:50:00,190.62,190.81,190.59,190.76,10416.0,187.3522,187.539,187.3227,187.4898,10416.0
2023-11-06 15:00:00,190.78,190.86,190.59,190.6,14695.0,187.5095,187.5881,187.3227,187.3326,14695.0
2023-11-06 15:10:00,190.6,190.69,190.35,190.46,36998.0,187.3326,187.421,187.0869,187.195,36998.0
2023-11-06 15:20:00,190.45,190.74,190.44,190.46,19980.0,187.1851,187.4702,187.1753,187.195,19980.0
2023-11-06 15:30:00,190.43,190.57,190.2,190.57,20004.0,187.1655,187.3031,186.9394,187.3031,20004.0
2023-11-06 15:40:00,190.54,190.95,190.46,190.85,23376.0,187.2736,187.6766,187.195,187.5783,23376.0
2023-11-06 15:50:00,190.84,191.21,190.7,191.21,109409.0,187.5685,187.9321,187.4309,187.9321,109409.0
2023-11-07 09:30:00,191.82,191.89,189.78,189.78,24326.0,188.5317,188.6005,186.5266,186.5266,24326.0
2023-11-07 09:40:00,189.53,190.94,189.44,190.77,22976.0,186.2809,187.6667,186.1925,187.4997,22976.0
2023-11-07 09:50:00,190.79,191.74,190.71,191.68,15914.0,187.5193,188.453,187.4407,188.3941,15914.0
2023-11-07 10:00:00,191.69,191.79,190.97,191.11,14839.0,188.4039,188.5022,187.6962,187.8338,14839.0
2023-11-07 10:10:00,191.2,191.79,191.04,191.78,14314.0,187.9223,188.5022,187.765,188.4923,14314.0
2023-11-07 10:20:00,191.79,192.14,191.58,192.14,22239.0,188.5022,188.8462,188.2958,188.8462,22239.0
2023-11-07 10:30:00,192.13,192.4,191.92,192.37,21107.0,188.8363,189.1017,188.6299,189.0722,21107.0
2023-11-07 10:40:00,192.42,192.65,192.32,192.61,19925.0,189.1214,189.3474,189.0231,189.3081,19925.0
2023-11-07 10:50:00,192.62,193.05,192.58,192.94,32582.0,189.3179,189.7406,189.2786,189.6325,32582.0
2023-11-07 11:00:00,193.09,193.25,192.95,193.11,24729.0,189.7799,189.9371,189.6423,189.7995,24729.0
2023-11-07 11:10:00,193.09,193.5,193.09,193.35,12482.0,189.7799,190.1829,189.7799,190.0354,12482.0
2023-11-07 11:20:00,193.39,193.85,193.36,193.46,29073.0,190.0747,190.5269,190.0453,190.1435,29073.0
2023-11-07 11:30:00,193.5,193.63,193.27,193.43,17208.0,190.1829,190.3106,189.9568,190.1141,17208.0
2023-11-07 11:40:00,193.39,193.55,193.21,193.35,9556.0,190.0747,190.232,189.8978,190.0354,9556.0
2023-11-07 11:50:00,193.37,194.08,193.35,193.9,18719.0,190.0551,190.7529,190.0354,190.576,18719.0
2023-11-07 12:00:00,194.01,194.08,193.8,194.05,17872.0,190.6841,190.7529,190.4777,190.7234,17872.0
2023-11-07 12:10:00,194.1,194.18,193.75,194.06,10619.0,190.7726,190.8512,190.4286,190.7333,10619.0
2023-11-07 12:20:00,194.07,194.4,194.06,194.37,13378.0,190.7431,191.0674,190.7333,191.0379,13378.0
2023-11-07 12:30:00,194.32,194.32,193.83,194.05,14382.0,190.9888,190.9888,190.5072,190.7234,14382.0
2023-11-07 12:40:00,194.05,194.25,193.94,193.99,9872.0,190.7234,190.92,190.6153,190.6645,9872.0
2023-11-07 12:50:00,194.03,194.48,194.02,194.48,11961.0,190.7038,191.1461,190.6939,191.1461,11961.0
2023-11-07 13:00:00,194.51,194.85,194.38,194.85,35428.0,191.1755,191.5097,191.0478,191.5097,35428.0
2023-11-07 13:10:00,194.84,195.05,194.75,194.9,41091.0,191.4999,191.7063,191.4114,191.5589,41091.0
2023-11-07 13:20:00,195.02,195.17,194.88,195.06,15650.0,191.6768,191.8242,191.5392,191.7161,15650.0
2023-11-07 13:30:00,195.06,195.14,194.96,195.05,11764.0,191.7161,191.7947,191.6178,191.7063,11764.0
2023-11-07 13:40:00,195.03,195.13,194.99,195.0,10803.0,191.6866,191.7849,191.6473,191.6571,10803.0
2023-11-07 13:50:00,195.02,195.21,194.82,194.87,12786.0,191.6768,191.8635,191.4802,191.5294,12786.0
2023-11-07 14:00:00,194.94,194.99,194.4,194.42,7695.0,191.5982,191.6473,191.0674,191.0871,7695.0
2023-11-07 14:10:00,194.47,194.81,194.28,194.81,19257.0,191.1362,191.4704,190.9495,191.4704,19257.0
2023-11-07 14:20:00,194.79,195.02,194.74,194.78,18168.0,191.4507,191.6768,191.4016,191.4409,18168.0
2023-11-07 14:30:00,194.8,194.84,194.65,194.71,19563.0,191.4606,191.4999,191.3131,191.3721,19563.0
2023-11-07 14:40:00,194.71,194.76,194.55,194.61,11310.0,191.3721,191.4213,191.2149,191.2738,11310.0
2023-11-07 14:50:00,194.64,194.7,194.52,194.6,16549.0,191.3033,191.3623,191.1854,191.264,16549.0
2023-11-07 15:00:00,194.61,194.63,194.43,194.62,23807.0,191.2738,191.2935,191.0969,191.2837,23807.0
2023-11-07 15:10:00,194.58,194.71,194.28,194.56,59711.0,191.2443,191.3721,190.9495,191.2247,59711.0
2023-11-07 15:20:00,194.56,194.56,194.25,194.31,22137.0,191.2247,191.2247,190.92,190.979,22137.0
2023-11-07 15:30:00,194.36,194.42,194.22,194.37,30532.0,191.0281,191.0871,190.8905,191.0379,30532.0
2023-11-07 15:40:00,194.35,194.48,194.22,194.36,37995.0,191.0183,191.1461,190.8905,191.0281,37995.0
2023-11-07 15:50:00,194.32,194.52,193.81,194.51,270434.0,190.9888,191.1854,190.4875,191.1755,270434.0
2023-11-08 09:30:00,195.4,195.61,194.33,195.1,29793.0,192.0503,192.2567,190.9986,191.7554,29793.0
2023-11-08 09:40:00,195.03,195.62,194.88,195.3,15196.0,191.6866,192.2665,191.5392,191.952,15196.0
2023-11-08 09:50:00,195.3,195.86,195.2,195.42,15376.0,191.952,192.5024,191.8537,192.0699,15376.0
2023-11-08 10:00:00,195.37,195.43,194.75,195.14,11286.0,192.0208,192.0798,191.4114,191.7947,11286.0
2023-11-08 10:10:00,195.3,195.3,194.25,194.38,16437.0,191.952,191.952,190.92,191.0478,16437.0
2023-11-08 10:20:00,194.32,194.93,194.29,194.37,48616.0,190.9888,191.5883,190.9593,191.0379,48616.0
2023-11-08 10:30:00,194.35,194.84,194.28,194.54,47092.0,191.0183,191.4999,190.9495,191.205,47092.0
2023-11-08 10:40:00,194.54,194.84,194.49,194.72,29622.0,191.205,191.4999,191.1559,191.3819,29622.0
2023-11-08 10:50:00,194.65,194.86,194.45,194.86,37482.0,191.3131,191.5195,191.1166,191.5195,37482.0
2023-11-08 11:00:00,194.75,194.97,194.73,194.81,23535.0,191.4114,191.6277,191.3918,191.4704,23535.0
2023-11-08 11:10:00,194.79,194.97,194.67,194.9,36899.0,191.4507,191.6277,191.3328,191.5589,36899.0
2023-11-08 11:20:00,194.94,194.95,194.07,194.1,17392.0,191.5982,191.608,190.7431,190.7726,17392.0
2023-11-08 11:30:00,194.01,194.1,193.54,193.54,14305.0,190.6841,190.7726,190.2222,190.2222,14305.0
2023-11-08 11:40:00,193.53,193.6,193.13,193.2,13011.0,190.2123,190.2811,189.8192,189.888,13011.0
2023-11-08 11:50:00,193.13,193.19,192.4,192.47,14638.0,189.8192,189.8782,189.1017,189.1705,14638.0
2023-11-08 12:00:00,192.48,192.58,192.06,192.17,14762.0,189.1803,189.2786,188.7675,188.8757,14762.0
2023-11-08 12:10:00,192.18,192.68,192.04,192.53,19378.0,188.8855,189.3769,188.7479,189.2295,19378.0
2023-11-08 12:20:00,192.52,192.69,192.21,192.37,10547.0,189.2197,189.3867,188.915,189.0722,10547.0
2023-11-08 12:30:00,192.37,192.56,192.24,192.5,23037.0,189.0722,189.259,188.9445,189.2,23037.0
2023-11-08 12:40:00,192.45,192.67,192.36,192.66,13995.0,189.1509,189.3671,189.0624,189.3573,13995.0
2023-11-08 12:50:00,192.65,192.9,192.38,192.83,14783.0,189.3474,189.5931,189.0821,189.5243,14783.0
2023-11-08 13:00:00,192.88,193.37,192.79,193.19,13455.0,189.5735,190.0551,189.485,189.8782,13455.0
2023-11-08 13:10:00,193.2,193.22,192.97,193.12,14283.0,189.888,189.9077,189.6619,189.8094,14283.0
2023-11-08 13:20:00,193.12,193.26,193.02,193.04,9450.0,189.8094,189.947,189.7111,189.7307,9450.0
2023-11-08 13:30:00,193.09,193.25,192.9,193.21,9440.0,189.7799,189.9371,189.5931,189.8978,9440.0
2023-11-08 13:40:00,193.27,193.42,193.27,193.29,6235.0,189.9568,190.1042,189.9568,189.9765,6235.0
2023-11-08 13:50:00,193.3,193.39,193.2,193.23,4788.0,189.9863,190.0747,189.888,189.9175,4788.0
2023-11-08 14:00:00,193.23,193.4,193.16,193.24,9823.0,189.9175,190.0846,189.8487,189.9273,9823.0
2023-11-08 14:10:00,193.23,193.23,192.94,193.17,9332.0,189.9175,189.9175,189.6325,189.8585,9332.0
2023-11-08 14:20:00,193.19,193.2,192.91,192.94,9255.0,189.8782,189.888,189.603,189.6325,9255.0
2023-11-08 14:30:00,192.92,193.09,192.76,192.84,12151.0,189.6128,189.7799,189.4555,189.5342,12151.0
2023-11-08 14:40:00,192.82,192.85,192.65,192.74,10095.0,189.5145,189.544,189.3474,189.4359,10095.0
2023-11-08 14:50:00,192.76,192.95,192.75,192.85,11684.0,189.4555,189.6423,189.4457,189.544,11684.0
2023-11-08 15:00:00,192.84,193.09,192.84,192.94,11176.0,189.5342,189.7799,189.5342,189.6325,11176.0
2023-11-08 15:10:00,192.96,193.19,192.91,193.13,15248.0,189.6521,189.8782,189.603,189.8192,15248.0
2023-11-08 15:20:00,193.07,193.37,193.07,193.37,16665.0,189.7602,190.0551,189.7602,190.0551,16665.0
2023-11-08 15:30:00,193.34,193.34,192.85,192.9,21436.0,190.0256,190.0256,189.544,189.5931,21436.0
2023-11-08 15:40:00,192.9,193.26,192.79,193.16,20913.0,189.5931,189.947,189.485,189.8487,20913.0
2023-11-08 15:50:00,193.12,193.2,192.51,192.58,79488.0,189.8094,189.888,189.2098,189.2786,79488.0
2023-11-09 09:30:00,193.16,193.32,192.27,193.26,25415.0,189.8487,190.0059,188.9739,189.947,25415.0
2023-11-09 09:40:00,193.02,193.71,192.96,193.41,14439.0,189.7111,190.3893,189.6521,190.0944,14439.0
2023-11-09 09:50:00,193.55,194.0,193.22,193.95,7342.0,190.232,190.6743,189.9077,190.6251,7342.0
2023-11-09 10:00:00,194.05,194.37,193.52,194.02,13990.0,190.7234,191.0379,190.2025,190.6939,13990.0
2023-11-09 10:10:00,194.09,194.09,193.72,193.83,9115.0,190.7627,190.7627,190.3991,190.5072,9115.0
2023-11-09 10:20:00,193.85,194.05,193.7,194.0,8305.0,190.5269,190.7234,190.3794,190.6743,8305.0
2023-11-09 10:30:00,194.02,194.04,193.55,193.58,18211.0,190.6939,190.7136,190.232,190.2615,18211.0
2023-11-09 10:40:00,193.47,193.68,193.25,193.42,11427.0,190.1534,190.3598,189.9371,190.1042,11427.0
2023-11-09 10:50:00,193.42,193.91,193.29,193.83,8043.0,190.1042,190.5858,189.9765,190.5072,8043.0
2023-11-09 11:00:00,193.82,194.55,193.82,194.4,8303.0,190.4974,191.2149,190.4974,191.0674,8303.0
2023-11-09 11:10:00,194.53,194.88,194.53,194.82,6027.0,191.1952,191.5392,191.1952,191.4802,6027.0
2023-11-09 11:20:00,194.81,194.91,194.46,194.8,12028.0,191.4704,191.5687,191.1264,191.4606,12028.0
2023-11-09 11:30:00,194.78,194.89,194.63,194.84,7753.0,191.4409,191.549,191.2935,191.4999,7753.0
2023-11-09 11:40:00,194.91,195.15,194.84,195.12,11481.0,191.5687,191.8046,191.4999,191.7751,11481.0
2023-11-09 11:50:00,195.05,195.33,195.04,195.33,7649.0,191.7063,191.9815,191.6965,191.9815,7649.0
2023-11-09 12:00:00,195.29,195.38,194.86,195.03,5200.0,191.9422,192.0306,191.5195,191.6866,5200.0
2023-11-09 12:10:00,194.98,195.06,194.8,195.05,5852.0,191.6375,191.7161,191.4606,191.7063,5852.0
2023-11-09 12:20:00,195.05,195.14,194.93,195.09,6174.0,191.7063,191.7947,191.5883,191.7456,6174.0
2023-11-09 12:30:00,195.09,195.3,194.99,194.99,6088.0,191.7456,191.952,191.6473,191.6473,6088.0
2023-11-09 12:40:00,195.02,195.13,194.89,195.13,6383.0,191.6768,191.7849,191.549,191.7849,6383.0
2023-11-09 12:50:00,195.17,195.4,195.13,195.32,5299.0,191.8242,192.0503,191.7849,191.9717,5299.0
2023-11-09 13:00:00,195.41,195.41,194.21,194.33,9601.0,192.0601,192.0601,190.8807,190.9986,9601.0
2023-11-09 13:10:00,194.34,195.04,194.31,194.79,10953.0,191.0085,191.6965,190.979,191.4507,10953.0
2023-11-09 13:20:00,194.78,195.07,194.68,195.04,6122.0,191.4409,191.7259,191.3426,191.6965,6122.0
2023-11-09 13:30:00,194.95,194.95,194.53,194.53,12089.0,191.608,191.608,191.1952,191.1952,12089.0
2023-11-09 13:40:00,194.53,194.63,194.38,194.46,4559.0,191.1952,191.2935,191.0478,191.1264,4559.0
2023-11-09 13:50:00,194.48,194.48,194.27,194.39,7313.0,191.1461,191.1461,190.9397,191.0576,7313.0
2023-11-09 14:00:00,194.31,194.37,193.73,194.03,10640.0,190.979,191.0379,190.4089,190.7038,10640.0
2023-11-09 14:10:00,193.99,194.02,193.7,193.78,8224.0,190.6645,190.6939,190.3794,190.4581,8224.0
2023-11-09 14:20:00,193.79,194.2,193.78,194.13,5817.0,190.4679,190.8709,190.4581,190.8021,5817.0
2023-11-09 14:30:00,194.24,194.3,193.74,193.91,6803.0,190.9102,190.9691,190.4187,190.5858,6803.0
2023-11-09 14:40:00,193.91,193.93,193.67,193.93,4866.0,190.5858,190.6055,190.3499,190.6055,4866.0
2023-11-09 14:50:00,193.88,193.88,193.65,193.73,6569.0,190.5563,190.5563,190.3303,190.4089,6569.0
2023-11-09 15:00:00,193.72,193.95,193.64,193.93,11532.0,190.3991,190.6251,190.3205,190.6055,11532.0
2023-11-09 15:10:00,193.99,194.19,193.99,194.11,8493.0,190.6645,190.861,190.6645,190.7824,8493.0
2023-11-09 15:20:00,194.11,194.22,193.9,193.98,12055.0,190.7824,190.8905,190.576,190.6546,12055.0
2023-11-09 15:30:00,194.03,194.61,194.0,194.52,43765.0,190.7038,191.2738,190.6743,191.1854,43765.0
2023-11-09 15:40:00,194.49,194.7,194.33,194.55,34645.0,191.1559,191.3623,190.9986,191.2149,34645.0
2023-11-09 15:50:00,194.59,194.7,194.08,194.41,144556.0,191.2542,191.3623,190.7529,191.0773,144556.0
2023-11-10 09:30:00,194.71,195.54,194.04,195.05,34611.0,191.3721,192.1879,190.7136,191.7063,34611.0
2023-11-10 09:40:00,195.05,195.72,194.9,195.45,8621.0,191.7063,192.3648,191.5589,192.0994,8621.0
2023-11-10 09:50:00,195.56,195.56,194.85,195.22,11647.0,192.2075,192.2075,191.5097,191.8734,11647.0
2023-11-10 10:00:00,194.71,195.07,194.32,194.65,18103.0,191.3721,191.7259,190.9888,191.3131,18103.0
2023-11-10 10:10:00,194.52,195.07,194.52,194.84,11341.0,191.1854,191.7259,191.1854,191.4999,11341.0
2023-11-10 10:20:00,194.84,195.32,194.73,194.9,11970.0,191.4999,191.9717,191.3918,191.5589,11970.0
2023-11-10 10:30:00,194.88,194.97,193.95,194.0,20438.0,191.5392,191.6277,190.6251,190.6743,20438.0
2023-11-10 10:40:00,194.02,194.44,193.79,194.03,14389.0,190.6939,191.1067,190.4679,190.7038,14389.0
2023-11-10 10:50:00,193.92,194.45,193.89,194.45,8428.0,190.5957,191.1166,190.5662,191.1166,8428.0
2023-11-10 11:00:00,194.5,194.87,194.37,194.79,10996.0,191.1657,191.5294,191.0379,191.4507,10996.0
2023-11-10 11:10:00,194.86,195.0,194.63,194.87,8373.0,191.5195,191.6571,191.2935,191.5294,8373.0
2023-11-10 11:20:00,194.93,194.98,194.73,194.8,9504.0,191.5883,191.6375,191.3918,191.4606,9504.0
2023-11-10 11:30:00,194.75,194.87,194.56,194.65,7213.0,191.4114,191.5294,191.2247,191.3131,7213.0
2023-11-10 11:40:00,194.71,194.93,194.66,194.85,5825.0,191.3721,191.5883,191.323,191.5097,5825.0
2023-11-10 11:50:00,194.78,195.06,194.77,194.91,7399.0,191.4409,191.7161,191.4311,191.5687,7399.0
2023-11-10 12:00:00,195.0,195.25,194.95,195.22,7368.0,191.6571,191.9029,191.608,191.8734,7368.0
2023-11-10 12:10:00,195.22,195.51,195.14,195.41,5146.0,191.8734,192.1584,191.7947,192.0601,5146.0
2023-11-10 12:20:00,195.4,195.56,195.33,195.39,6993.0,192.0503,192.2075,191.9815,192.0405,6993.0
2023-11-10 12:30:00,195.44,196.13,195.44,196.13,9030.0,192.0896,192.7678,192.0896,192.7678,9030.0
2023-11-10 12:40:00,196.02,196.12,195.9,196.06,4947.0,192.6597,192.7579,192.5417,192.699,4947.0
2023-11-10 12:50:00,196.09,196.35,195.99,196.18,6249.0,192.7285,192.984,192.6302,192.8169,6249.0
2023-11-10 13:00:00,196.29,196.44,196.16,196.18,10872.0,192.925,193.0725,192.7973,192.8169,10872.0
2023-11-10 13:10:00,196.21,196.21,195.87,196.13,8978.0,192.8464,192.8464,192.5122,192.7678,8978.0
2023-11-10 13:20:00,196.15,196.53,196.13,196.24,8542.0,192.7874,193.1609,192.7678,192.8759,8542.0
2023-11-10 13:30:00,196.31,196.53,196.27,196.48,8121.0,192.9447,193.1609,192.9054,193.1118,8121.0
2023-11-10 13:40:00,196.48,196.59,196.35,196.49,3805.0,193.1118,193.2199,192.984,193.1216,3805.0
2023-11-10 13:50:00,196.47,196.55,196.4,196.45,4358.0,193.1019,193.1806,193.0331,193.0823,4358.0
2023-11-10 14:00:00,196.49,196.59,196.42,196.53,6684.0,193.1216,193.2199,193.0528,193.1609,6684.0
2023-11-10 14:10:00,196.59,196.78,196.56,196.74,9639.0,193.2199,193.4066,193.1904,193.3673,9639.0
2023-11-10 14:20:00,196.78,196.82,196.59,196.62,8315.0,193.4066,193.4459,193.2199,193.2494,8315.0
2023-11-10 14:30:00,196.6,196.77,196.58,196.72,7767.0,193.2297,193.3968,193.2101,193.3477,7767.0
2023-11-10 14:40:00,196.76,196.94,196.76,196.85,8031.0,193.387,193.5639,193.387,193.4754,8031.0
2023-11-10 14:50:00,196.85,197.02,196.85,196.98,11422.0,193.4754,193.6425,193.4754,193.6032,11422.0
2023-11-10 15:00:00,196.99,197.12,196.94,197.07,8689.0,193.613,193.7408,193.5639,193.6917,8689.0
2023-11-10 15:10:00,197.06,197.22,196.98,197.22,13211.0,193.6818,193.8391,193.6032,193.8391,13211.0
2023-11-10 15:20:00,197.23,197.54,197.09,197.54,12954.0,193.8489,194.1536,193.7113,194.1536,12954.0
2023-11-10 15:30:00,197.55,197.65,197.44,197.5,16571.0,194.1634,194.2617,194.0553,194.1143,16571.0
2023-11-10 15:40:00,197.49,197.72,197.48,197.55,17902.0,194.1045,194.3305,194.0946,194.1634,17902.0
2023-11-10 15:50:00,197.53,197.78,197.45,197.57,62858.0,194.1438,194.3895,194.0651,194.1831,62858.0
2023-11-13 09:30:00,197.24,197.24,196.24,196.86,27210.0,193.8587,193.8587,192.8759,193.4853,27210.0
2023-11-13 09:40:00,196.74,197.33,196.74,197.19,9900.0,193.3673,193.9472,193.3673,193.8096,9900.0
2023-11-13 09:50:00,197.38,197.45,196.99,197.18,6446.0,193.9963,194.0651,193.613,193.7998,6446.0
2023-11-13 10:00:00,197.12,197.36,196.6,197.36,12340.0,193.7408,193.9767,193.2297,193.9767,12340.0
2023-11-13 10:10:00,197.34,197.48,197.04,197.31,11406.0,193.957,194.0946,193.6622,193.9275,11406.0
2023-11-13 10:20:00,197.3,197.5,197.24,197.5,9231.0,193.9177,194.1143,193.8587,194.1143,9231.0
2023-11-13 10:30:00,197.49,197.6,197.09,197.23,13164.0,194.1045,194.2126,193.7113,193.8489,13164.0
2023-11-13 10:40:00,197.29,197.55,197.18,197.23,7366.0,193.9079,194.1634,193.7998,193.8489,7366.0
2023-11-13 10:50:00,197.22,197.51,197.16,197.36,12528.0,193.8391,194.1241,193.7801,193.9767,12528.0
2023-11-13 11:00:00,197.32,197.42,196.8,197.0,8926.0,193.9374,194.0357,193.4263,193.6229,8926.0
2023-11-13 11:10:00,197.0,197.4,196.84,197.28,7554.0,193.6229,194.016,193.4656,193.8981,7554.0
2023-11-13 11:20:00,197.23,197.43,197.17,197.43,7765.0,193.8489,194.0455,193.7899,194.0455,7765.0
2023-11-13 11:30:00,197.45,197.46,197.21,197.21,11626.0,194.0651,194.075,193.8293,193.8293,11626.0
2023-11-13 11:40:00,197.18,197.77,197.17,197.67,23112.0,193.7998,194.3797,193.7899,194.2814,23112.0
2023-11-13 11:50:00,197.72,198.05,197.63,197.97,22358.0,194.3305,194.6549,194.2421,194.5762,22358.0
2023-11-13 12:00:00,198.01,198.2,197.95,198.12,5050.0,194.6155,194.8023,194.5566,194.7237,5050.0
2023-11-13 12:10:00,198.12,198.3,198.0,198.24,7432.0,194.7237,194.9006,194.6057,194.8416,7432.0
2023-11-13 12:20:00,198.19,198.37,197.99,198.25,6191.0,194.7925,194.9694,194.5959,194.8514,6191.0
2023-11-13 12:30:00,198.21,198.37,198.12,198.32,7390.0,194.8121,194.9694,194.7237,194.9202,7390.0
2023-11-13 12:40:00,198.32,198.44,198.13,198.19,10082.0,194.9202,195.0382,194.7335,194.7925,10082.0
2023-11-13 12:50:00,198.19,198.26,198.05,198.24,5204.0,194.7925,194.8613,194.6549,194.8416,5204.0
2023-11-13 13:00:00,198.25,198.36,197.82,197.9,8058.0,194.8514,194.9595,194.4288,194.5074,8058.0
2023-11-13 13:10:00,197.91,198.15,197.9,198.05,6449.0,194.5173,194.7531,194.5074,194.6549,6449.0
2023-11-13 13:20:00,198.05,198.09,197.77,197.77,8855.0,194.6549,194.6942,194.3797,194.3797,8855.0
2023-11-13 13:30:00,197.68,197.79,197.52,197.79,11796.0,194.2912,194.3993,194.1339,194.3993,11796.0
2023-11-13 13:40:00,197.74,198.0,197.7,197.89,8217.0,194.3502,194.6057,194.3109,194.4976,8217.0
2023-11-13 13:50:00,197.89,197.99,197.8,197.81,9037.0,194.4976,194.5959,194.4091,194.419,9037.0
2023-11-13 14:00:00,197.84,197.86,197.66,197.86,6594.0,194.4485,194.4681,194.2715,194.4681,6594.0
2023-11-13 14:10:00,197.79,197.87,197.73,197.83,7154.0,194.3993,194.4779,194.3403,194.4386,7154.0
2023-11-13 14:20:00,197.78,198.07,197.71,198.07,9569.0,194.3895,194.6745,194.3207,194.6745,9569.0
2023-11-13 14:30:00,198.12,198.35,198.09,198.34,11547.0,194.7237,194.9497,194.6942,194.9399,11547.0
2023-11-13 14:40:00,198.36,198.38,198.14,198.17,8871.0,194.9595,194.9792,194.7433,194.7728,8871.0
2023-11-13 14:50:00,198.17,198.17,197.95,198.02,5421.0,194.7728,194.7728,194.5566,194.6254,5421.0
2023-11-13 15:00:00,198.03,198.08,197.91,198.08,10866.0,194.6352,194.6843,194.5173,194.6843,10866.0
2023-11-13 15:10:00,198.05,198.35,198.0,198.35,13671.0,194.6549,194.9497,194.6057,194.9497,13671.0
2023-11-13 15:20:00,198.37,198.37,198.18,198.22,6643.0,194.9694,194.9694,194.7826,194.8219,6643.0
2023-11-13 15:30:00,198.24,198.24,197.66,197.7,12980.0,194.8416,194.8416,194.2715,194.3109,12980.0
2023-11-13 15:40:00,197.66,197.83,197.59,197.75,17001.0,194.2715,194.4386,194.2027,194.36,17001.0
2023-11-13 15:50:00,197.71,197.87,197.48,197.75,54170.0,194.3207,194.4779,194.0946,194.36,54170.0
2023-11-14 09:30:00,200.0,203.66,199.98,203.45,56346.0,196.5714,200.1687,196.5518,199.9623,56346.0
2023-11-14 09:40:00,203.4,203.59,202.38,202.93,23579.0,199.9131,200.0999,198.9106,199.4512,23579.0
2023-11-14 09:50:00,202.74,203.66,202.7,203.43,13412.0,199.2645,200.1687,199.2251,199.9426,13412.0
2023-11-14 10:00:00,203.29,203.7,202.96,203.61,22488.0,199.805,200.208,199.4807,200.1195,22488.0
2023-11-14 10:10:00,203.62,204.15,203.6,203.84,21787.0,200.1294,200.6503,200.1097,200.3456,21787.0
2023-11-14 10:20:00,203.82,203.9,203.28,203.46,14454.0,200.3259,200.4046,199.7952,199.9721,14454.0
2023-11-14 10:30:00,203.5,203.52,202.55,202.66,19445.0,200.0114,200.0311,199.0777,199.1858,19445.0
2023-11-14 10:40:00,202.72,202.76,202.13,202.6,17098.0,199.2448,199.2841,198.6649,199.1269,17098.0
2023-11-14 10:50:00,202.67,202.7,202.36,202.6,14237.0,199.1957,199.2251,198.891,199.1269,14237.0
2023-11-14 11:00:00,202.61,203.02,202.61,202.88,14058.0,199.1367,199.5397,199.1367,199.4021,14058.0
2023-11-14 11:10:00,202.88,203.53,202.88,203.04,14289.0,199.4021,200.0409,199.4021,199.5593,14289.0
2023-11-14 11:20:00,202.98,203.16,202.83,202.98,10326.0,199.5003,199.6773,199.3529,199.5003,10326.0
2023-11-14 11:30:00,202.99,203.11,202.89,203.01,10787.0,199.5102,199.6281,199.4119,199.5298,10787.0
2023-11-14 11:40:00,203.09,203.44,202.96,203.03,28461.0,199.6085,199.9525,199.4807,199.5495,28461.0
2023-11-14 11:50:00,202.94,203.06,202.68,202.84,16906.0,199.461,199.579,199.2055,199.3627,16906.0
2023-11-14 12:00:00,202.8,203.17,202.52,202.52,15066.0,199.3234,199.6871,199.0482,199.0482,15066.0
2023-11-14 12:10:00,202.57,202.74,202.49,202.73,14894.0,199.0974,199.2645,199.0187,199.2546,14894.0
2023-11-14 12:20:00,202.71,202.73,202.26,202.41,9162.0,199.235,199.2546,198.7927,198.9401,9162.0
2023-11-14 12:30:00,202.42,202.55,202.29,202.53,9727.0,198.9499,199.0777,198.8222,199.0581,9727.0
2023-11-14 12:40:00,202.54,202.75,202.43,202.74,9805.0,199.0679,199.2743,198.9598,199.2645,9805.0
2023-11-14 12:50:00,202.66,202.66,202.32,202.45,9773.0,199.1858,199.1858,198.8517,198.9794,9773.0
2023-11-14 13:00:00,202.45,202.56,202.29,202.37,11309.0,198.9794,199.0875,198.8222,198.9008,11309.0
2023-11-14 13:10:00,202.3,202.42,202.07,202.26,8987.0,198.832,198.9499,198.6059,198.7927,8987.0
2023-11-14 13:20:00,202.26,202.36,202.17,202.17,9649.0,198.7927,198.891,198.7042,198.7042,9649.0
2023-11-14 13:30:00,202.23,202.49,202.2,202.49,11647.0,198.7632,199.0187,198.7337,199.0187,11647.0
2023-11-14 13:40:00,202.46,202.46,202.05,202.4,11715.0,198.9893,198.9893,198.5863,198.9303,11715.0
2023-11-14 13:50:00,202.43,202.54,202.31,202.41,10635.0,198.9598,199.0679,198.8418,198.9401,10635.0
2023-11-14 14:00:00,202.38,202.53,202.28,202.53,10042.0,198.9106,199.0581,198.8123,199.0581,10042.0
2023-11-14 14:10:00,202.56,202.77,202.42,202.74,8597.0,199.0875,199.2939,198.9499,199.2645,8597.0
2023-11-14 14:20:00,202.71,203.11,202.67,202.97,14102.0,199.235,199.6281,199.1957,199.4905,14102.0
2023-11-14 14:30:00,202.99,203.13,202.99,203.04,6676.0,199.5102,199.6478,199.5102,199.5593,6676.0
2023-11-14 14:40:00,203.02,203.24,202.99,203.11,10617.0,199.5397,199.7559,199.5102,199.6281,10617.0
2023-11-14 14:50:00,203.16,203.29,203.13,203.26,10469.0,199.6773,199.805,199.6478,199.7755,10469.0
2023-11-14 15:00:00,203.25,203.56,203.22,203.37,36566.0,199.7657,200.0704,199.7362,199.8837,36566.0
2023-11-14 15:10:00,203.38,203.6,203.34,203.58,20803.0,199.8935,200.1097,199.8542,200.0901,20803.0
2023-11-14 15:20:00,203.55,203.61,203.29,203.39,31855.0,200.0606,200.1195,199.805,199.9033,31855.0
2023-11-14 15:30:00,203.42,203.42,202.97,203.1,30978.0,199.9328,199.9328,199.4905,199.6183,30978.0
2023-11-14 15:40:00,203.04,203.1,202.5,202.51,27638.0,199.5593,199.6183,199.0286,199.0384,27638.0
2023-11-14 15:50:00,202.5,202.58,202.07,202.39,125608.0,199.0286,199.1072,198.6059,198.9205,125608.0
2023-11-15 09:30:00,203.39,203.79,202.52,203.61,29248.0,199.9033,200.2965,199.0482,200.1195,29248.0
2023-11-15 09:40:00,203.69,203.69,202.71,202.82,23019.0,200.1982,200.1982,199.235,199.3431,23019.0
2023-11-15 09:50:00,202.71,203.11,202.35,202.61,11757.0,199.235,199.6281,198.8811,199.1367,11757.0
2023-11-15 10:00:00,202.61,203.23,202.6,203.22,9033.0,199.1367,199.7461,199.1269,199.7362,9033.0
2023-11-15 10:10:00,203.29,203.41,203.04,203.19,15225.0,199.805,199.923,199.5593,199.7067,15225.0
2023-11-15 10:20:00,203.18,203.52,203.14,203.27,18698.0,199.6969,200.0311,199.6576,199.7854,18698.0
2023-11-15 10:30:00,203.42,203.6,203.39,203.5,9849.0,199.9328,200.1097,199.9033,200.0114,9849.0
2023-11-15 10:40:00,203.53,203.72,203.12,203.24,27107.0,200.0409,200.2277,199.6379,199.7559,27107.0
2023-11-15 10:50:00,203.24,203.36,202.99,203.09,17096.0,199.7559,199.8738,199.5102,199.6085,17096.0
2023-11-15 11:00:00,203.06,203.17,202.69,202.82,20587.0,199.579,199.6871,199.2153,199.3431,20587.0
2023-11-15 11:10:00,202.86,202.96,202.43,202.72,40188.0,199.3824,199.4807,198.9598,199.2448,40188.0
2023-11-15 11:20:00,202.69,202.75,202.26,202.37,15077.0,199.2153,199.2743,198.7927,198.9008,15077.0
2023-11-15 11:30:00,202.35,202.38,201.72,201.72,10888.0,198.8811,198.9106,198.2619,198.2619,10888.0
2023-11-15 11:40:00,201.67,201.75,201.39,201.63,14519.0,198.2128,198.2914,197.9376,198.1735,14519.0
2023-11-15 11:50:00,201.53,201.76,201.35,201.71,18109.0,198.0752,198.3013,197.8983,198.2521,18109.0
2023-11-15 12:00:00,201.66,202.12,201.59,201.84,11734.0,198.203,198.6551,198.1342,198.3799,11734.0
2023-11-15 12:10:00,201.84,201.92,201.71,201.78,8390.0,198.3799,198.4585,198.2521,198.3209,8390.0
2023-11-15 12:20:00,201.76,201.9,201.67,201.74,8434.0,198.3013,198.4389,198.2128,198.2816,8434.0
2023-11-15 12:30:00,201.7,201.76,201.43,201.45,27668.0,198.2423,198.3013,197.9769,197.9966,27668.0
2023-11-15 12:40:00,201.43,201.47,201.14,201.26,9065.0,197.9769,198.0162,197.6919,197.8098,9065.0
2023-11-15 12:50:00,201.25,201.33,201.01,201.01,23802.0,197.8,197.8786,197.5641,197.5641,23802.0
2023-11-15 13:00:00,201.01,201.39,200.99,201.16,14469.0,197.5641,197.9376,197.5445,197.7115,14469.0
2023-11-15 13:10:00,201.13,201.41,200.98,201.41,11906.0,197.6821,197.9573,197.5346,197.9573,11906.0
2023-11-15 13:20:00,201.37,201.42,201.14,201.16,12885.0,197.9179,197.9671,197.6919,197.7115,12885.0
2023-11-15 13:30:00,201.17,201.75,201.17,201.75,10694.0,197.7214,198.2914,197.7214,198.2914,10694.0
2023-11-15 13:40:00,201.69,201.77,201.59,201.59,4399.0,198.2325,198.3111,198.1342,198.1342,4399.0
2023-11-15 13:50:00,201.61,201.79,201.52,201.79,8016.0,198.1538,198.3307,198.0654,198.3307,8016.0
2023-11-15 14:00:00,201.79,202.2,201.79,201.9,15390.0,198.3307,198.7337,198.3307,198.4389,15390.0
2023-11-15 14:10:00,201.86,201.92,201.41,201.41,8084.0,198.3995,198.4585,197.9573,197.9573,8084.0
2023-11-15 14:20:00,201.42,201.7,201.29,201.6,15059.0,197.9671,198.2423,197.8393,198.144,15059.0
2023-11-15 14:30:00,201.53,201.85,201.47,201.83,24820.0,198.0752,198.3897,198.0162,198.3701,24820.0
2023-11-15 14:40:00,201.84,201.96,201.75,201.78,4941.0,198.3799,198.4978,198.2914,198.3209,4941.0
2023-11-15 14:50:00,201.75,201.9,201.74,201.88,19527.0,198.2914,198.4389,198.2816,198.4192,19527.0
2023-11-15 15:00:00,201.9,202.04,201.69,201.72,11093.0,198.4389,198.5765,198.2325,198.2619,11093.0
2023-11-15 15:10:00,201.69,201.91,201.69,201.89,13582.0,198.2325,198.4487,198.2325,198.429,13582.0
2023-11-15 15:20:00,201.84,201.9,201.67,201.87,14560.0,198.3799,198.4389,198.2128,198.4094,14560.0
2023-11-15 15:30:00,201.9,201.94,201.51,201.51,11971.0,198.4389,198.4782,198.0555,198.0555,11971.0
2023-11-15 15:40:00,201.58,201.61,201.14,201.14,22907.0,198.1243,198.1538,197.6919,197.6919,22907.0
2023-11-15 15:50:00,201.18,201.35,201.07,201.21,120261.0,197.7312,197.8983,197.6231,197.7607,120261.0
2023-11-16 09:30:00,201.36,203.17,201.06,203.03,32412.0,197.9081,199.6871,197.6133,199.5495,32412.0
2023-11-16 09:40:00,203.04,203.5,202.68,203.5,11702.0,199.5593,200.0114,199.2055,200.0114,11702.0
2023-11-16 09:50:00,203.38,203.41,202.53,203.13,13661.0,199.8935,199.923,199.0581,199.6478,13661.0
2023-11-16 10:00:00,203.21,203.33,202.87,203.2,15200.0,199.7264,199.8443,199.3922,199.7166,15200.0
2023-11-16 10:10:00,203.21,203.4,202.62,202.73,29334.0,199.7264,199.9131,199.1465,199.2546,29334.0
2023-11-16 10:20:00,202.78,203.3,202.65,202.92,12889.0,199.3038,199.8149,199.176,199.4414,12889.0
2023-11-16 10:30:00,202.92,203.34,202.68,202.74,10877.0,199.4414,199.8542,199.2055,199.2645,10877.0
2023-11-16 10:40:00,202.68,202.98,202.21,202.82,12370.0,199.2055,199.5003,198.7435,199.3431,12370.0
2023-11-16 10:50:00,203.01,203.1,202.71,202.87,8690.0,199.5298,199.6183,199.235,199.3922,8690.0
2023-11-16 11:00:00,202.89,203.34,202.86,203.03,12167.0,199.4119,199.8542,199.3824,199.5495,12167.0
2023-11-16 11:10:00,203.09,203.26,202.76,202.76,11407.0,199.6085,199.7755,199.2841,199.2841,11407.0
2023-11-16 11:20:00,202.83,203.01,202.69,202.89,10869.0,199.3529,199.5298,199.2153,199.4119,10869.0
2023-11-16 11:30:00,202.72,202.96,202.44,202.64,13562.0,199.2448,199.4807,198.9696,199.1662,13562.0
2023-11-16 11:40:00,202.62,202.89,202.43,202.89,8433.0,199.1465,199.4119,198.9598,199.4119,8433.0
2023-11-16 11:50:00,202.86,203.24,202.81,203.02,11348.0,199.3824,199.7559,199.3333,199.5397,11348.0
2023-11-16 12:00:00,203.02,203.38,203.01,203.31,9340.0,199.5397,199.8935,199.5298,199.8247,9340.0
2023-11-16 12:10:00,203.25,203.54,203.24,203.3,9557.0,199.7657,200.0507,199.7559,199.8149,9557.0
2023-11-16 12:20:00,203.34,203.49,203.3,203.44,5957.0,199.8542,200.0016,199.8149,199.9525,5957.0
2023-11-16 12:30:00,203.32,203.43,203.19,203.37,5801.0,199.8345,199.9426,199.7067,199.8837,5801.0
2023-11-16 12:40:00,203.35,203.55,203.25,203.28,15536.0,199.864,200.0606,199.7657,199.7952,15536.0
2023-11-16 12:50:00,203.25,203.44,203.19,203.19,10072.0,199.7657,199.9525,199.7067,199.7067,10072.0
2023-11-16 13:00:00,203.13,203.16,202.91,202.93,10136.0,199.6478,199.6773,199.4315,199.4512,10136.0
2023-11-16 13:10:00,202.96,202.97,202.62,202.66,16479.0,199.4807,199.4905,199.1465,199.1858,16479.0
2023-11-16 13:20:00,202.63,203.06,202.62,203.01,13102.0,199.1563,199.579,199.1465,199.5298,13102.0
2023-11-16 13:30:00,203.05,203.11,202.88,202.91,4875.0,199.5691,199.6281,199.4021,199.4315,4875.0
2023-11-16 13:40:00,202.78,202.89,202.64,202.69,6792.0,199.3038,199.4119,199.1662,199.2153,6792.0
2023-11-16 13:50:00,202.86,203.04,202.79,202.95,4368.0,199.3824,199.5593,199.3136,199.4709,4368.0
2023-11-16 14:00:00,203.0,203.48,202.93,203.48,7754.0,199.52,199.9918,199.4512,199.9918,7754.0
2023-11-16 14:10:00,203.54,203.61,203.4,203.61,7771.0,200.0507,200.1195,199.9131,200.1195,7771.0
2023-11-16 14:20:00,203.57,203.57,203.13,203.26,18979.0,200.0802,200.0802,199.6478,199.7755,18979.0
2023-11-16 14:30:00,203.26,203.44,203.17,203.39,9967.0,199.7755,199.9525,199.6871,199.9033,9967.0
2023-11-16 14:40:00,203.42,203.81,203.42,203.76,9826.0,199.9328,200.3161,199.9328,200.267,9826.0
2023-11-16 14:50:00,203.84,203.84,203.46,203.72,15538.0,200.3456,200.3456,199.9721,200.2277,15538.0
2023-11-16 15:00:00,203.78,203.79,203.54,203.57,9540.0,200.2866,200.2965,200.0507,200.0802,9540.0
2023-11-16 15:10:00,203.62,203.67,203.43,203.53,12093.0,200.1294,200.1785,199.9426,200.0409,12093.0
2023-11-16 15:20:00,203.61,203.65,203.36,203.37,11524.0,200.1195,200.1589,199.8738,199.8837,11524.0
2023-11-16 15:30:00,203.36,203.77,203.31,203.63,13689.0,199.8738,200.2768,199.8247,200.1392,13689.0
2023-11-16 15:40:00,203.61,203.68,203.44,203.66,15033.0,200.1195,200.1883,199.9525,200.1687,15033.0
2023-11-16 15:50:00,203.66,203.83,203.54,203.7,75361.0,200.1687,200.3358,200.0507,200.208,75361.0
2023-11-17 09:30:00,204.48,205.0,203.8,204.94,86946.0,200.9746,201.4857,200.3063,201.4268,86946.0
2023-11-17 09:40:00,204.76,204.81,204.38,204.64,8140.0,201.2498,201.299,200.8764,201.1319,8140.0
2023-11-17 09:50:00,204.65,204.68,204.18,204.63,16565.0,201.1417,201.1712,200.6798,201.1221,16565.0
2023-11-17 10:00:00,204.5,204.99,204.32,204.57,10923.0,200.9943,201.4759,200.8174,201.0631,10923.0
2023-11-17 10:10:00,204.53,204.86,204.32,204.75,9753.0,201.0238,201.3481,200.8174,201.24,9753.0
2023-11-17 10:20:00,204.72,204.72,204.4,204.46,9068.0,201.2105,201.2105,200.896,200.955,9068.0
2023-11-17 10:30:00,204.51,204.74,204.19,204.63,14079.0,201.0041,201.2302,200.6896,201.1221,14079.0
2023-11-17 10:40:00,204.63,204.73,204.4,204.47,12282.0,201.1221,201.2204,200.896,200.9648,12282.0
2023-11-17 10:50:00,204.4,204.63,204.24,204.59,21754.0,200.896,201.1221,200.7388,201.0828,21754.0
2023-11-17 11:00:00,204.64,204.78,204.21,204.71,15127.0,201.1319,201.2695,200.7093,201.2007,15127.0
2023-11-17 11:10:00,204.69,205.19,204.67,205.15,10858.0,201.181,201.6725,201.1614,201.6332,10858.0
2023-11-17 11:20:00,205.16,205.31,204.74,204.85,6356.0,201.643,201.7904,201.2302,201.3383,6356.0
2023-11-17 11:30:00,204.75,205.31,204.75,205.31,8841.0,201.24,201.7904,201.24,201.7904,8841.0
2023-11-17 11:40:00,205.23,205.24,205.03,205.09,7657.0,201.7118,201.7216,201.5152,201.5742,7657.0
2023-11-17 11:50:00,205.1,205.32,204.99,205.23,8296.0,201.584,201.8002,201.4759,201.7118,8296.0
2023-11-17 12:00:00,205.2,205.42,205.17,205.27,7060.0,201.6823,201.8985,201.6528,201.7511,7060.0
2023-11-17 12:10:00,205.3,205.64,205.3,205.38,15506.0,201.7806,202.1148,201.7806,201.8592,15506.0
2023-11-17 12:20:00,205.33,205.51,205.32,205.35,5201.0,201.8101,201.987,201.8002,201.8297,5201.0
2023-11-17 12:30:00,205.39,205.7,205.39,205.68,6356.0,201.869,202.1737,201.869,202.1541,6356.0
2023-11-17 12:40:00,205.64,205.75,205.48,205.51,9086.0,202.1148,202.2229,201.9575,201.987,9086.0
2023-11-17 12:50:00,205.53,205.66,205.48,205.58,4804.0,202.0066,202.1344,201.9575,202.0558,4804.0
2023-11-17 13:00:00,205.6,205.64,205.47,205.59,6055.0,202.0754,202.1148,201.9477,202.0656,6055.0
2023-11-17 13:10:00,205.58,205.77,205.58,205.66,4543.0,202.0558,202.2425,202.0558,202.1344,4543.0
2023-11-17 13:20:00,205.72,205.78,205.66,205.71,7107.0,202.1934,202.2524,202.1344,202.1836,7107.0
2023-11-17 13:30:00,205.78,205.97,205.71,205.88,7186.0,202.2524,202.4391,202.1836,202.3506,7186.0
2023-11-17 13:40:00,205.87,206.05,205.86,205.89,13652.0,202.3408,202.5177,202.331,202.3605,13652.0
2023-11-17 13:50:00,205.9,206.13,205.88,206.06,7390.0,202.3703,202.5964,202.3506,202.5276,7390.0
2023-11-17 14:00:00,206.09,206.31,206.06,206.24,9150.0,202.557,202.7733,202.5276,202.7045,9150.0
2023-11-17 14:10:00,206.3,206.3,206.1,206.17,7280.0,202.7634,202.7634,202.5669,202.6357,7280.0
2023-11-17 14:20:00,206.12,206.29,206.0,206.26,6543.0,202.5865,202.7536,202.4686,202.7241,6543.0
2023-11-17 14:30:00,206.21,206.38,206.08,206.27,8839.0,202.675,202.8421,202.5472,202.734,8839.0
2023-11-17 14:40:00,206.28,206.34,206.16,206.19,10775.0,202.7438,202.8028,202.6258,202.6553,10775.0
2023-11-17 14:50:00,206.18,206.24,206.12,206.14,5355.0,202.6455,202.7045,202.5865,202.6062,5355.0
2023-11-17 15:00:00,206.06,206.11,205.86,205.9,9535.0,202.5276,202.5767,202.331,202.3703,9535.0
2023-11-17 15:10:00,205.9,206.04,205.83,205.95,8609.0,202.3703,202.5079,202.3015,202.4194,8609.0
2023-11-17 15:20:00,206.02,206.19,205.96,206.08,12873.0,202.4882,202.6553,202.4293,202.5472,12873.0
2023-11-17 15:30:00,206.07,206.1,205.6,205.64,10823.0,202.5374,202.5669,202.0754,202.1148,10823.0
2023-11-17 15:40:00,205.63,205.85,205.61,205.81,11241.0,202.1049,202.3212,202.0853,202.2818,11241.0
2023-11-17 15:50:00,205.77,205.95,205.64,205.8,65342.0,202.2425,202.4194,202.1148,202.272,65342.0
2023-11-20 09:30:00,205.16,206.12,204.86,205.93,26599.0,201.643,202.5865,201.3481,202.3998,26599.0
2023-11-20 09:40:00,206.0,206.09,205.39,205.48,20228.0,202.4686,202.557,201.869,201.9575,20228.0
2023-11-20 09:50:00,205.34,205.9,205.28,205.89,12275.0,201.8199,202.3703,201.7609,202.3605,12275.0
2023-11-20 10:00:00,205.89,205.89,205.22,205.24,16884.0,202.3605,202.3605,201.702,201.7216,16884.0
2023-11-20 10:10:00,205.27,205.45,205.03,205.27,7410.0,201.7511,201.928,201.5152,201.7511,7410.0
2023-11-20 10:20:00,205.26,205.38,205.13,205.33,7308.0,201.7413,201.8592,201.6135,201.8101,7308.0
2023-11-20 10:30:00,205.45,205.45,205.02,205.12,14239.0,201.928,201.928,201.5054,201.6037,14239.0
2023-11-20 10:40:00,205.17,205.41,205.17,205.39,8937.0,201.6528,201.8887,201.6528,201.869,8937.0
2023-11-20 10:50:00,205.33,205.36,205.15,205.31,10813.0,201.8101,201.8396,201.6332,201.7904,10813.0
2023-11-20 11:00:00,205.32,205.8,205.32,205.74,8906.0,201.8002,202.272,201.8002,202.213,8906.0
2023-11-20 11:10:00,205.77,205.95,205.69,205.69,12334.0,202.2425,202.4194,202.1639,202.1639,12334.0
2023-11-20 11:20:00,205.71,205.96,205.71,205.89,5268.0,202.1836,202.4293,202.1836,202.3605,5268.0
2023-11-20 11:30:00,205.89,206.06,205.89,206.02,7026.0,202.3605,202.5276,202.3605,202.4882,7026.0
2023-11-20 11:40:00,205.99,205.99,205.7,205.91,7310.0,202.4588,202.4588,202.1737,202.3801,7310.0
2023-11-20 11:50:00,205.99,206.14,205.93,206.06,3137.0,202.4588,202.6062,202.3998,202.5276,3137.0
2023-11-20 12:00:00,206.04,206.14,205.99,206.01,6561.0,202.5079,202.6062,202.4588,202.4784,6561.0
2023-11-20 12:10:00,206.01,206.18,206.01,206.14,4064.0,202.4784,202.6455,202.4784,202.6062,4064.0
2023-11-20 12:20:00,206.17,206.4,206.11,206.31,6955.0,202.6357,202.8617,202.5767,202.7733,6955.0
2023-11-20 12:30:00,206.29,206.31,206.11,206.2,4928.0,202.7536,202.7733,202.5767,202.6652,4928.0
2023-11-20 12:40:00,206.2,206.2,206.01,206.11,3397.0,202.6652,202.6652,202.4784,202.5767,3397.0
2023-11-20 12:50:00,206.08,206.21,206.03,206.11,4884.0,202.5472,202.675,202.4981,202.5767,4884.0
2023-11-20 13:00:00,206.11,206.71,206.07,206.71,8341.0,202.5767,203.1664,202.5374,203.1664,8341.0
2023-11-20 13:10:00,206.76,206.86,206.7,206.71,20768.0,203.2156,203.3138,203.1566,203.1664,20768.0
2023-11-20 13:20:00,206.79,207.11,206.79,207.05,34254.0,203.245,203.5596,203.245,203.5006,34254.0
2023-11-20 13:30:00,207.08,207.16,207.0,207.03,20408.0,203.5301,203.6087,203.4514,203.4809,20408.0
2023-11-20 13:40:00,206.96,206.96,206.61,206.63,7202.0,203.4121,203.4121,203.0681,203.0878,7202.0
2023-11-20 13:50:00,206.69,206.88,206.68,206.86,8147.0,203.1468,203.3335,203.1369,203.3138,8147.0
2023-11-20 14:00:00,206.92,207.21,206.92,207.18,10312.0,203.3728,203.6578,203.3728,203.6284,10312.0
2023-11-20 14:10:00,207.14,207.15,206.8,206.93,18566.0,203.589,203.5989,203.2549,203.3826,18566.0
2023-11-20 14:20:00,206.9,207.02,206.76,206.76,12089.0,203.3532,203.4711,203.2156,203.2156,12089.0
2023-11-20 14:30:00,206.84,207.05,206.84,207.01,4104.0,203.2942,203.5006,203.2942,203.4613,4104.0
2023-11-20 14:40:00,206.98,207.11,206.94,207.02,6818.0,203.4318,203.5596,203.3925,203.4711,6818.0
2023-11-20 14:50:00,207.05,207.3,206.93,207.27,8160.0,203.5006,203.7463,203.3826,203.7168,8160.0
2023-11-20 15:00:00,207.25,207.3,207.15,207.26,6752.0,203.6972,203.7463,203.5989,203.707,6752.0
2023-11-20 15:10:00,207.26,207.29,207.18,207.25,14082.0,203.707,203.7365,203.6284,203.6972,14082.0
2023-11-20 15:20:00,207.19,207.36,206.97,207.36,14506.0,203.6382,203.8053,203.422,203.8053,14506.0
2023-11-20 15:30:00,207.34,207.34,207.17,207.18,11011.0,203.7856,203.7856,203.6185,203.6284,11011.0
2023-11-20 15:40:00,207.15,207.35,207.04,207.2,22980.0,203.5989,203.7954,203.4908,203.648,22980.0
2023-11-20 15:50:00,207.16,207.16,206.77,206.99,93680.0,203.6087,203.6087,203.2254,203.4416,93680.0
2023-11-21 09:30:00,206.1,207.25,206.1,206.77,32736.0,203.0753,204.2084,203.0753,203.7354,32736.0
2023-11-21 09:40:00,206.76,207.5,206.76,207.5,12336.0,203.7256,204.4547,203.7256,204.4547,12336.0
2023-11-21 09:50:00,207.49,207.74,206.7,207.02,18311.0,204.4449,204.6912,203.6665,203.9818,18311.0
2023-11-21 10:00:00,206.95,207.09,206.82,206.98,24638.0,203.9128,204.0507,203.7847,203.9423,24638.0
2023-11-21 10:10:00,207.0,207.18,206.85,207.09,25879.0,203.9621,204.1394,203.8143,204.0507,25879.0
2023-11-21 10:20:00,207.08,207.14,206.73,206.8,20687.0,204.0409,204.1,203.696,203.765,20687.0
2023-11-21 10:30:00,206.75,207.12,206.75,206.97,12391.0,203.7157,204.0803,203.7157,203.9325,12391.0
2023-11-21 10:40:00,207.01,207.47,206.98,207.46,14238.0,203.9719,204.4252,203.9423,204.4153,14238.0
2023-11-21 10:50:00,207.38,207.6,207.36,207.44,11939.0,204.3365,204.5532,204.3168,204.3956,11939.0
2023-11-21 11:00:00,207.5,207.72,207.42,207.44,14790.0,204.4547,204.6715,204.3759,204.3956,14790.0
2023-11-21 11:10:00,207.47,207.53,207.31,207.32,9762.0,204.4252,204.4843,204.2675,204.2774,9762.0
2023-11-21 11:20:00,207.31,207.45,207.29,207.38,9474.0,204.2675,204.4054,204.2478,204.3365,9474.0
2023-11-21 11:30:00,207.4,207.41,207.09,207.21,14234.0,204.3562,204.366,204.0507,204.169,14234.0
2023-11-21 11:40:00,207.23,207.41,207.17,207.36,10982.0,204.1887,204.366,204.1296,204.3168,10982.0
2023-11-21 11:50:00,207.42,207.42,207.15,207.18,11500.0,204.3759,204.3759,204.1099,204.1394,11500.0
2023-11-21 12:00:00,207.22,207.31,207.02,207.22,11085.0,204.1788,204.2675,203.9818,204.1788,11085.0
2023-11-21 12:10:00,207.3,207.43,207.23,207.3,9363.0,204.2577,204.3857,204.1887,204.2577,9363.0
2023-11-21 12:20:00,207.29,207.34,207.2,207.29,8390.0,204.2478,204.2971,204.1591,204.2478,8390.0
2023-11-21 12:30:00,207.31,207.32,207.06,207.17,14776.0,204.2675,204.2774,204.0212,204.1296,14776.0
2023-11-21 12:40:00,207.17,207.5,207.15,207.48,9369.0,204.1296,204.4547,204.1099,204.435,9369.0
2023-11-21 12:50:00,207.53,207.58,207.43,207.55,6778.0,204.4843,204.5335,204.3857,204.504,6778.0
2023-11-21 13:00:00,207.58,207.62,207.27,207.36,12214.0,204.5335,204.573,204.2281,204.3168,12214.0
2023-11-21 13:10:00,207.33,207.38,207.16,207.17,9456.0,204.2872,204.3365,204.1197,204.1296,9456.0
2023-11-21 13:20:00,207.15,207.26,207.04,207.26,12996.0,204.1099,204.2182,204.0015,204.2182,12996.0
2023-11-21 13:30:00,207.24,207.31,207.2,207.3,4669.0,204.1985,204.2675,204.1591,204.2577,4669.0
2023-11-21 13:40:00,207.28,207.52,207.26,207.48,8545.0,204.2379,204.4744,204.2182,204.435,8545.0
2023-11-21 13:50:00,207.51,207.59,207.32,207.32,7916.0,204.4646,204.5434,204.2774,204.2774,7916.0
2023-11-21 14:00:00,207.23,207.32,207.11,207.2,7803.0,204.1887,204.2774,204.0704,204.1591,7803.0
2023-11-21 14:10:00,207.2,207.43,207.12,207.15,9408.0,204.1591,204.3857,204.0803,204.1099,9408.0
2023-11-21 14:20:00,207.21,207.21,207.13,207.18,7808.0,204.169,204.169,204.0901,204.1394,7808.0
2023-11-21 14:30:00,207.19,207.19,207.07,207.09,8985.0,204.1493,204.1493,204.031,204.0507,8985.0
2023-11-21 14:40:00,207.06,207.15,207.03,207.07,8890.0,204.0212,204.1099,203.9916,204.031,8890.0
2023-11-21 14:50:00,207.07,207.43,206.97,207.35,10940.0,204.031,204.3857,203.9325,204.3069,10940.0
2023-11-21 15:00:00,207.34,207.54,207.33,207.34,10976.0,204.2971,204.4941,204.2872,204.2971,10976.0
2023-11-21 15:10:00,207.34,207.68,207.28,207.51,11294.0,204.2971,204.6321,204.2379,204.4646,11294.0
2023-11-21 15:20:00,207.52,207.52,206.95,207.16,12844.0,204.4744,204.4744,203.9128,204.1197,12844.0
2023-11-21 15:30:00,207.14,207.15,206.96,207.01,14692.0,204.1,204.1099,203.9226,203.9719,14692.0
2023-11-21 15:40:00,206.99,207.11,206.97,207.09,14880.0,203.9522,204.0704,203.9325,204.0507,14880.0
2023-11-21 15:50:00,207.18,207.35,207.1,207.19,66036.0,204.1394,204.3069,204.0606,204.1493,66036.0
2023-11-22 09:30:00,208.98,209.2,208.25,209.15,44514.0,205.913,206.1298,205.1937,206.0805,44514.0
2023-11-22 09:40:00,209.24,209.73,208.85,208.93,16282.0,206.1692,206.652,205.7849,205.8637,16282.0
2023-11-22 09:50:00,209.09,209.39,208.8,209.39,14155.0,206.0214,206.317,205.7356,206.317,14155.0
2023-11-22 10:00:00,209.53,209.72,209.1,209.55,13730.0,206.4549,206.6421,206.0312,206.4746,13730.0
2023-11-22 10:10:00,209.62,209.9,209.35,209.87,29549.0,206.5436,206.8195,206.2776,206.7899,29549.0
2023-11-22 10:20:00,209.78,210.22,209.73,210.22,28840.0,206.7013,207.1348,206.652,207.1348,28840.0
2023-11-22 10:30:00,210.14,210.28,209.83,210.0,13568.0,207.056,207.1939,206.7505,206.918,13568.0
2023-11-22 10:40:00,209.97,210.2,209.94,210.11,6063.0,206.8885,207.1151,206.8589,207.0264,6063.0
2023-11-22 10:50:00,210.12,210.2,209.75,210.11,10359.0,207.0363,207.1151,206.6717,207.0264,10359.0
2023-11-22 11:00:00,210.11,210.33,210.0,210.31,13540.0,207.0264,207.2432,206.918,207.2235,13540.0
2023-11-22 11:10:00,210.31,210.44,210.17,210.4,6380.0,207.2235,207.3516,207.0855,207.3122,6380.0
2023-11-22 11:20:00,210.3,210.31,210.06,210.25,7244.0,207.2136,207.2235,206.9771,207.1644,7244.0
2023-11-22 11:30:00,210.36,210.48,210.25,210.26,10436.0,207.2727,207.391,207.1644,207.1742,10436.0
2023-11-22 11:40:00,210.32,210.66,210.27,210.57,16129.0,207.2333,207.5683,207.1841,207.4797,16129.0
2023-11-22 11:50:00,210.57,210.69,210.45,210.62,9556.0,207.4797,207.5979,207.3614,207.5289,9556.0
2023-11-22 12:00:00,210.62,210.74,210.49,210.49,12383.0,207.5289,207.6472,207.4008,207.4008,12383.0
2023-11-22 12:10:00,210.49,210.61,210.36,210.49,10983.0,207.4008,207.5191,207.2727,207.4008,10983.0
2023-11-22 12:20:00,210.55,210.57,210.17,210.25,13620.0,207.46,207.4797,207.0855,207.1644,13620.0
2023-11-22 12:30:00,210.18,210.24,209.95,209.96,2685.0,207.0954,207.1545,206.8688,206.8786,2685.0
2023-11-22 12:40:00,209.89,209.89,209.6,209.6,9753.0,206.8096,206.8096,206.5239,206.5239,9753.0
2023-11-22 12:50:00,209.67,209.9,209.66,209.9,2791.0,206.5929,206.8195,206.583,206.8195,2791.0
2023-11-22 13:00:00,209.97,210.2,209.93,210.2,28205.0,206.8885,207.1151,206.8491,207.1151,28205.0
2023-11-22 13:10:00,210.15,210.16,209.85,209.94,11567.0,207.0658,207.0757,206.7702,206.8589,11567.0
2023-11-22 13:20:00,210.07,210.2,210.07,210.2,3781.0,206.987,207.1151,206.987,207.1151,3781.0
2023-11-22 13:30:00,210.17,210.17,210.04,210.08,3920.0,207.0855,207.0855,206.9574,206.9969,3920.0
2023-11-22 13:40:00,210.08,210.26,209.91,210.0,4617.0,206.9969,207.1742,206.8293,206.918,4617.0
2023-11-22 13:50:00,210.03,210.19,210.03,210.11,5471.0,206.9476,207.1052,206.9476,207.0264,5471.0
2023-11-22 14:00:00,210.21,210.3,210.11,210.28,6204.0,207.1249,207.2136,207.0264,207.1939,6204.0
2023-11-22 14:10:00,210.33,210.54,210.24,210.47,11219.0,207.2432,207.4501,207.1545,207.3811,11219.0
2023-11-22 14:20:00,210.47,210.47,210.14,210.22,10683.0,207.3811,207.3811,207.056,207.1348,10683.0
2023-11-22 14:30:00,210.18,210.21,209.47,209.59,21066.0,207.0954,207.1249,206.3958,206.514,21066.0
2023-11-22 14:40:00,209.59,209.86,209.58,209.69,19565.0,206.514,206.7801,206.5042,206.6126,19565.0
2023-11-22 14:50:00,209.72,209.8,209.44,209.7,19713.0,206.6421,206.721,206.3662,206.6224,19713.0
2023-11-22 15:00:00,209.65,209.75,209.54,209.54,7138.0,206.5732,206.6717,206.4648,206.4648,7138.0
2023-11-22 15:10:00,209.43,209.76,209.42,209.65,11897.0,206.3564,206.6815,206.3465,206.5732,11897.0
2023-11-22 15:20:00,209.63,209.91,209.51,209.91,13476.0,206.5535,206.8293,206.4352,206.8293,13476.0
2023-11-22 15:30:00,209.89,210.05,209.89,209.9,10093.0,206.8096,206.9673,206.8096,206.8195,10093.0
2023-11-22 15:40:00,209.91,210.09,209.81,210.07,12073.0,206.8293,207.0067,206.7308,206.987,12073.0
2023-11-22 15:50:00,210.03,210.17,209.78,210.0,58051.0,206.9476,207.0855,206.7013,206.918,58051.0
2023-11-24 09:30:00,209.69,210.43,209.03,209.64,24787.0,206.6126,207.3417,205.9623,206.5633,24787.0
2023-11-24 09:40:00,209.58,209.92,209.44,209.7,13495.0,206.5042,206.8392,206.3662,206.6224,13495.0
2023-11-24 09:50:00,209.68,209.89,209.25,209.85,11105.0,206.6027,206.8096,206.179,206.7702,11105.0
2023-11-24 10:00:00,209.82,209.98,209.49,209.6,25229.0,206.7407,206.8983,206.4155,206.5239,25229.0
2023-11-24 10:10:00,209.57,209.9,209.42,209.71,9908.0,206.4943,206.8195,206.3465,206.6323,9908.0
2023-11-24 10:20:00,209.69,209.9,209.64,209.81,11089.0,206.6126,206.8195,206.5633,206.7308,11089.0
2023-11-24 10:30:00,209.77,209.86,209.62,209.65,12780.0,206.6914,206.7801,206.5436,206.5732,12780.0
2023-11-24 10:40:00,209.64,209.74,209.46,209.56,13912.0,206.5633,206.6618,206.3859,206.4845,13912.0
2023-11-24 10:50:00,209.6,209.61,209.4,209.48,12707.0,206.5239,206.5337,206.3268,206.4057,12707.0
2023-11-24 11:00:00,209.58,209.95,209.53,209.6,10337.0,206.5042,206.8688,206.4549,206.5239,10337.0
2023-11-24 11:10:00,209.62,209.91,209.58,209.74,18158.0,206.5436,206.8293,206.5042,206.6618,18158.0
2023-11-24 11:20:00,209.75,209.8,209.52,209.72,16529.0,206.6717,206.721,206.4451,206.6421,16529.0
2023-11-24 11:30:00,209.76,209.81,209.53,209.54,11180.0,206.6815,206.7308,206.4549,206.4648,11180.0
2023-11-24 11:40:00,209.53,209.65,209.08,209.08,20104.0,206.4549,206.5732,206.0115,206.0115,20104.0
2023-11-24 11:50:00,209.08,209.4,209.05,209.24,12357.0,206.0115,206.3268,205.982,206.1692,12357.0
2023-11-24 12:00:00,209.28,209.58,209.28,209.53,9109.0,206.2086,206.5042,206.2086,206.4549,9109.0
2023-11-24 12:10:00,209.57,209.65,209.3,209.32,14877.0,206.4943,206.5732,206.2283,206.248,14877.0
2023-11-24 12:20:00,209.36,209.45,209.19,209.38,15109.0,206.2874,206.3761,206.1199,206.3071,15109.0
2023-11-24 12:30:00,209.42,209.6,209.35,209.35,13429.0,206.3465,206.5239,206.2776,206.2776,13429.0
2023-11-24 12:40:00,209.31,209.35,209.04,209.04,8550.0,206.2382,206.2776,205.9721,205.9721,8550.0
2023-11-24 12:50:00,209.01,209.06,208.65,208.78,38379.0,205.9426,205.9918,205.5878,205.7159,38379.0
2023-11-27 09:30:00,208.35,209.3,208.01,208.84,32437.0,205.2922,206.2283,204.9572,205.775,32437.0
2023-11-27 09:40:00,208.84,209.27,208.27,208.65,21138.0,205.775,206.1987,205.2134,205.5878,21138.0
2023-11-27 09:50:00,208.65,208.82,207.79,208.56,43399.0,205.5878,205.7553,204.7405,205.4992,43399.0
2023-11-27 10:00:00,208.74,208.74,208.0,208.47,18258.0,205.6765,205.6765,204.9474,205.4105,18258.0
2023-11-27 10:10:00,208.47,208.47,207.7,207.7,15251.0,205.4105,205.4105,204.6518,204.6518,15251.0
2023-11-27 10:20:00,207.72,207.91,207.37,207.81,15522.0,204.6715,204.8587,204.3266,204.7602,15522.0
2023-11-27 10:30:00,207.89,208.35,207.85,208.04,12254.0,204.839,205.2922,204.7996,204.9868,12254.0
2023-11-27 10:40:00,208.02,208.32,207.92,208.25,7500.0,204.9671,205.2627,204.8686,205.1937,7500.0
2023-11-27 10:50:00,208.24,208.4,208.2,208.26,8279.0,205.1839,205.3415,205.1444,205.2036,8279.0
2023-11-27 11:00:00,208.2,208.5,208.18,208.5,14264.0,205.1444,205.44,205.1247,205.44,14264.0
2023-11-27 11:10:00,208.53,208.59,208.25,208.27,9929.0,205.4696,205.5287,205.1937,205.2134,9929.0
2023-11-27 11:20:00,208.3,208.45,208.19,208.34,11118.0,205.243,205.3908,205.1346,205.2824,11118.0
2023-11-27 11:30:00,208.34,208.41,207.94,207.98,6845.0,205.2824,205.3514,204.8883,204.9277,6845.0
2023-11-27 11:40:00,208.0,208.07,207.71,207.96,11609.0,204.9474,205.0163,204.6616,204.908,11609.0
2023-11-27 11:50:00,208.06,208.25,207.92,207.92,13670.0,205.0065,205.1937,204.8686,204.8686,13670.0
2023-11-27 12:00:00,207.89,208.09,207.86,208.03,11931.0,204.839,205.0361,204.8094,204.9769,11931.0
2023-11-27 12:10:00,208.0,208.08,207.71,207.76,15382.0,204.9474,205.0262,204.6616,204.7109,15382.0
2023-11-27 12:20:00,207.76,207.81,207.5,207.6,13966.0,204.7109,204.7602,204.4547,204.5532,13966.0
2023-11-27 12:30:00,207.61,207.65,207.48,207.49,16068.0,204.5631,204.6025,204.435,204.4449,16068.0
2023-11-27 12:40:00,207.47,207.72,207.29,207.37,13658.0,204.4252,204.6715,204.2478,204.3266,13658.0
2023-11-27 12:50:00,207.34,207.39,207.23,207.27,9942.0,204.2971,204.3463,204.1887,204.2281,9942.0
2023-11-27 13:00:00,207.27,207.41,207.03,207.38,11251.0,204.2281,204.366,203.9916,204.3365,11251.0
2023-11-27 13:10:00,207.28,207.52,207.27,207.47,8048.0,204.2379,204.4744,204.2281,204.4252,8048.0
2023-11-27 13:20:00,207.44,207.46,207.29,207.37,8811.0,204.3956,204.4153,204.2478,204.3266,8811.0
2023-11-27 13:30:00,207.42,207.51,207.14,207.18,14262.0,204.3759,204.4646,204.1,204.1394,14262.0
2023-11-27 13:40:00,207.21,207.46,207.2,207.41,10365.0,204.169,204.4153,204.1591,204.366,10365.0
2023-11-27 13:50:00,207.39,207.42,207.3,207.37,9581.0,204.3463,204.3759,204.2577,204.3266,9581.0
2023-11-27 14:00:00,207.41,207.66,207.41,207.61,9043.0,204.366,204.6124,204.366,204.5631,9043.0
2023-11-27 14:10:00,207.6,207.66,207.3,207.32,10006.0,204.5532,204.6124,204.2577,204.2774,10006.0
2023-11-27 14:20:00,207.29,207.35,207.09,207.18,10952.0,204.2478,204.3069,204.0507,204.1394,10952.0
2023-11-27 14:30:00,207.24,207.3,207.06,207.16,14092.0,204.1985,204.2577,204.0212,204.1197,14092.0
2023-11-27 14:40:00,207.15,207.16,206.78,206.91,11709.0,204.1099,204.1197,203.7453,203.8734,11709.0
2023-11-27 14:50:00,206.88,207.04,206.81,207.03,6160.0,203.8438,204.0015,203.7748,203.9916,6160.0
2023-11-27 15:00:00,207.05,207.43,207.03,207.28,15498.0,204.0113,204.3857,203.9916,204.2379,15498.0
2023-11-27 15:10:00,207.34,207.56,207.28,207.55,11810.0,204.2971,204.5138,204.2379,204.504,11810.0
2023-11-27 15:20:00,207.55,207.72,207.51,207.68,12767.0,204.504,204.6715,204.4646,204.6321,12767.0
2023-11-27 15:30:00,207.73,207.98,207.67,207.71,18520.0,204.6813,204.9277,204.6222,204.6616,18520.0
2023-11-27 15:40:00,207.71,207.75,207.47,207.51,14735.0,204.6616,204.701,204.4252,204.4646,14735.0
2023-11-27 15:50:00,207.53,207.71,207.26,207.53,80775.0,204.4843,204.6616,204.2182,204.4843,80775.0
2023-11-28 09:30:00,207.25,207.51,206.33,206.55,39092.0,204.2084,204.4646,203.3019,203.5187,39092.0
2023-11-28 09:40:00,206.48,206.65,206.28,206.29,9819.0,203.4497,203.6172,203.2526,203.2625,9819.0
2023-11-28 09:50:00,206.36,206.4,205.84,205.84,8262.0,203.3314,203.3709,202.8191,202.8191,8262.0
2023-11-28 10:00:00,205.88,206.47,205.63,206.35,11259.0,202.8585,203.4398,202.6122,203.3216,11259.0
2023-11-28 10:10:00,206.23,206.46,206.1,206.17,10614.0,203.2034,203.43,203.0753,203.1442,10614.0
2023-11-28 10:20:00,206.23,206.4,206.03,206.03,10097.0,203.2034,203.3709,203.0063,203.0063,10097.0
2023-11-28 10:30:00,206.07,206.08,205.79,205.97,16822.0,203.0457,203.0556,202.7698,202.9472,16822.0
2023-11-28 10:40:00,205.98,206.44,205.96,206.3,22431.0,202.957,203.4103,202.9373,203.2723,22431.0
2023-11-28 10:50:00,206.29,206.33,205.8,206.19,14439.0,203.2625,203.3019,202.7797,203.1639,14439.0
2023-11-28 11:00:00,206.23,206.24,205.99,206.1,16168.0,203.2034,203.2132,202.9669,203.0753,16168.0
2023-11-28 11:10:00,206.09,206.48,206.07,206.43,17148.0,203.0654,203.4497,203.0457,203.4004,17148.0
2023-11-28 11:20:00,206.47,206.49,206.25,206.45,8991.0,203.4398,203.4595,203.2231,203.4201,8991.0
2023-11-28 11:30:00,206.47,206.63,206.4,206.4,10703.0,203.4398,203.5975,203.3709,203.3709,10703.0
2023-11-28 11:40:00,206.39,206.45,206.29,206.34,13315.0,203.361,203.4201,203.2625,203.3117,13315.0
2023-11-28 11:50:00,206.3,206.48,206.27,206.28,9636.0,203.2723,203.4497,203.2428,203.2526,9636.0
2023-11-28 12:00:00,206.34,206.46,206.28,206.37,8597.0,203.3117,203.43,203.2526,203.3413,8597.0
2023-11-28 12:10:00,206.39,206.46,206.28,206.32,9437.0,203.361,203.43,203.2526,203.292,9437.0
2023-11-28 12:20:00,206.35,206.35,206.15,206.24,12395.0,203.3216,203.3216,203.1245,203.2132,12395.0
2023-11-28 12:30:00,206.23,206.36,206.0,206.27,11172.0,203.2034,203.3314,202.9767,203.2428,11172.0
2023-11-28 12:40:00,206.28,206.31,206.08,206.08,7821.0,203.2526,203.2822,203.0556,203.0556,7821.0
2023-11-28 12:50:00,206.07,206.3,205.95,205.95,16314.0,203.0457,203.2723,202.9275,202.9275,16314.0
2023-11-28 13:00:00,205.87,205.87,205.44,205.7,7207.0,202.8486,202.8486,202.4249,202.6811,7207.0
2023-11-28 13:10:00,205.74,205.82,205.59,205.71,4180.0,202.7205,202.7994,202.5727,202.691,4180.0
2023-11-28 13:20:00,205.77,206.0,205.67,206.0,9851.0,202.7501,202.9767,202.6516,202.9767,9851.0
2023-11-28 13:30:00,206.01,206.21,205.87,206.13,8664.0,202.9866,203.1836,202.8486,203.1048,8664.0
2023-11-28 13:40:00,206.18,206.23,205.95,206.14,9502.0,203.1541,203.2034,202.9275,203.1147,9502.0
2023-11-28 13:50:00,206.28,206.28,206.0,206.01,7017.0,203.2526,203.2526,202.9767,202.9866,7017.0
2023-11-28 14:00:00,205.97,206.04,205.89,206.0,7594.0,202.9472,203.0161,202.8683,202.9767,7594.0
2023-11-28 14:10:00,206.01,206.17,205.58,205.58,14944.0,202.9866,203.1442,202.5629,202.5629,14944.0
2023-11-28 14:20:00,205.7,205.81,205.61,205.68,6542.0,202.6811,202.7895,202.5925,202.6614,6542.0
2023-11-28 14:30:00,205.65,205.89,205.58,205.82,10225.0,202.6319,202.8683,202.5629,202.7994,10225.0
2023-11-28 14:40:00,205.88,205.88,205.62,205.64,11180.0,202.8585,202.8585,202.6023,202.622,11180.0
2023-11-28 14:50:00,205.68,205.75,205.61,205.65,13691.0,202.6614,202.7304,202.5925,202.6319,13691.0
2023-11-28 15:00:00,205.65,205.81,205.4,205.4,10975.0,202.6319,202.7895,202.3855,202.3855,10975.0
2023-11-28 15:10:00,205.5,205.61,205.31,205.41,17390.0,202.4841,202.5925,202.2969,202.3954,17390.0
2023-11-28 15:20:00,205.42,205.46,205.1,205.29,29493.0,202.4052,202.4447,202.0899,202.2771,29493.0
2023-11-28 15:30:00,205.3,205.32,204.65,204.73,25445.0,202.287,202.3067,201.6465,201.7254,25445.0
2023-11-28 15:40:00,204.67,205.04,204.67,204.91,30231.0,201.6662,202.0308,201.6662,201.9027,30231.0
2023-11-28 15:50:00,204.97,205.01,204.55,204.61,147962.0,201.9618,202.0013,201.548,201.6071,147962.0
2023-11-29 09:30:00,204.88,205.91,204.72,204.82,27433.0,201.8732,202.888,201.7155,201.814,27433.0
2023-11-29 09:40:00,204.92,204.95,204.32,204.69,11380.0,201.9126,201.9421,201.3214,201.686,11380.0
2023-11-29 09:50:00,204.85,205.0,204.49,204.49,11149.0,201.8436,201.9914,201.4889,201.4889,11149.0
2023-11-29 10:00:00,204.49,204.91,203.77,203.77,14587.0,201.4889,201.9027,200.7795,200.7795,14587.0
2023-11-29 10:10:00,203.85,203.93,203.12,203.16,11306.0,200.8583,200.9371,200.139,200.1784,11306.0
2023-11-29 10:20:00,203.01,203.29,202.7,203.19,26163.0,200.0306,200.3065,199.7252,200.208,26163.0
2023-11-29 10:30:00,203.22,203.5,202.99,203.17,14792.0,200.2375,200.5134,200.0109,200.1883,14792.0
2023-11-29 10:40:00,203.24,203.67,203.05,203.48,11644.0,200.2572,200.6809,200.07,200.4937,11644.0
2023-11-29 10:50:00,203.53,204.03,203.49,203.89,7135.0,200.543,201.0356,200.5036,200.8977,7135.0
2023-11-29 11:00:00,203.92,204.25,203.85,203.94,9857.0,200.9273,201.2524,200.8583,200.947,9857.0
2023-11-29 11:10:00,203.93,203.93,203.24,203.58,10194.0,200.9371,200.9371,200.2572,200.5922,10194.0
2023-11-29 11:20:00,203.52,203.57,203.32,203.46,4559.0,200.5331,200.5824,200.3361,200.474,4559.0
2023-11-29 11:30:00,203.45,203.47,203.01,203.22,11611.0,200.4642,200.4839,200.0306,200.2375,11611.0
2023-11-29 11:40:00,203.27,203.31,203.11,203.14,7111.0,200.2868,200.3262,200.1291,200.1587,7111.0
2023-11-29 11:50:00,203.1,203.31,203.08,203.25,6061.0,200.1193,200.3262,200.0996,200.2671,6061.0
2023-11-29 12:00:00,203.26,203.46,203.19,203.46,6832.0,200.2769,200.474,200.208,200.474,6832.0
2023-11-29 12:10:00,203.45,203.68,203.43,203.59,4518.0,200.4642,200.6908,200.4444,200.6021,4518.0
2023-11-29 12:20:00,203.6,203.68,203.46,203.6,5447.0,200.612,200.6908,200.474,200.612,5447.0
2023-11-29 12:30:00,203.59,203.85,203.56,203.59,6747.0,200.6021,200.8583,200.5725,200.6021,6747.0
2023-11-29 12:40:00,203.63,203.64,203.42,203.46,4125.0,200.6415,200.6514,200.4346,200.474,4125.0
2023-11-29 12:50:00,203.5,203.51,203.3,203.44,7368.0,200.5134,200.5233,200.3164,200.4543,7368.0
2023-11-29 13:00:00,203.45,203.52,203.15,203.23,7889.0,200.4642,200.5331,200.1686,200.2474,7889.0
2023-11-29 13:10:00,203.26,203.5,203.21,203.5,6671.0,200.2769,200.5134,200.2277,200.5134,6671.0
2023-11-29 13:20:00,203.54,203.6,203.43,203.52,5732.0,200.5528,200.612,200.4444,200.5331,5732.0
2023-11-29 13:30:00,203.49,203.51,203.24,203.24,6862.0,200.5036,200.5233,200.2572,200.2572,6862.0
2023-11-29 13:40:00,203.26,203.26,202.98,203.01,9657.0,200.2769,200.2769,200.0011,200.0306,9657.0
2023-11-29 13:50:00,203.03,203.25,202.99,203.18,10708.0,200.0503,200.2671,200.0109,200.1981,10708.0
2023-11-29 14:00:00,203.19,203.34,203.17,203.21,6769.0,200.208,200.3558,200.1883,200.2277,6769.0
2023-11-29 14:10:00,203.26,203.42,203.1,203.19,9277.0,200.2769,200.4346,200.1193,200.208,9277.0
2023-11-29 14:20:00,203.23,203.29,202.95,202.98,6049.0,200.2474,200.3065,199.9715,200.0011,6049.0
2023-11-29 14:30:00,202.97,203.04,202.63,202.78,10348.0,199.9912,200.0602,199.6562,199.804,10348.0
2023-11-29 14:40:00,202.74,203.0,202.67,202.83,8602.0,199.7646,200.0208,199.6956,199.8533,8602.0
2023-11-29 14:50:00,202.81,203.07,202.79,202.96,10667.0,199.8335,200.0897,199.8138,199.9813,10667.0
2023-11-29 15:00:00,202.97,203.1,202.93,203.06,10195.0,199.9912,200.1193,199.9518,200.0799,10195.0
2023-11-29 15:10:00,203.03,203.04,202.65,202.86,9980.0,200.0503,200.0602,199.6759,199.8828,9980.0
2023-11-29 15:20:00,202.82,202.86,202.59,202.76,10745.0,199.8434,199.8828,199.6168,199.7843,10745.0
2023-11-29 15:30:00,202.75,202.75,202.32,202.44,18003.0,199.7744,199.7744,199.3507,199.469,18003.0
2023-11-29 15:40:00,202.41,202.62,202.38,202.58,20989.0,199.4394,199.6463,199.4099,199.6069,20989.0
2023-11-29 15:50:00,202.62,202.68,202.29,202.49,75627.0,199.6463,199.7055,199.3212,199.5182,75627.0
2023-11-30 09:30:00,202.49,203.34,201.32,201.57,23522.0,199.5182,200.3558,198.3654,198.6117,23522.0
2023-11-30 09:40:00,201.56,201.56,200.94,201.08,17796.0,198.6019,198.6019,197.991,198.1289,17796.0
2023-11-30 09:50:00,201.1,202.38,201.03,202.17,15620.0,198.1486,199.4099,198.0797,199.2029,15620.0
2023-11-30 10:00:00,202.03,202.03,201.38,201.39,9193.0,199.065,199.065,198.4245,198.4344,9193.0
2023-11-30 10:10:00,201.32,201.98,201.24,201.87,9417.0,198.3654,199.0157,198.2866,198.9073,9417.0
2023-11-30 10:20:00,201.88,201.93,201.53,201.61,5434.0,198.9172,198.9665,198.5723,198.6512,5434.0
2023-11-30 10:30:00,201.69,201.96,201.16,201.21,11410.0,198.73,198.996,198.2078,198.257,11410.0
2023-11-30 10:40:00,201.21,201.38,201.0,201.16,8672.0,198.257,198.4245,198.0501,198.2078,8672.0
2023-11-30 10:50:00,201.17,201.4,201.02,201.31,4044.0,198.2176,198.4442,198.0698,198.3556,4044.0
2023-11-30 11:00:00,201.3,201.57,201.28,201.56,10456.0,198.3457,198.6117,198.326,198.6019,10456.0
2023-11-30 11:10:00,201.52,202.01,201.49,201.84,4630.0,198.5625,199.0453,198.5329,198.8778,4630.0
2023-11-30 11:20:00,201.89,202.15,201.83,201.96,5605.0,198.927,199.1832,198.8679,198.996,5605.0
2023-11-30 11:30:00,202.0,202.0,201.83,201.84,3392.0,199.0354,199.0354,198.8679,198.8778,3392.0
2023-11-30 11:40:00,201.85,201.92,201.51,201.73,7222.0,198.8876,198.9566,198.5526,198.7694,7222.0
2023-11-30 11:50:00,201.78,202.0,201.67,201.68,5392.0,198.8187,199.0354,198.7103,198.7201,5392.0
2023-11-30 12:00:00,201.64,202.24,201.64,202.13,7113.0,198.6807,199.2719,198.6807,199.1635,7113.0
2023-11-30 12:10:00,202.13,202.22,201.89,201.89,6128.0,199.1635,199.2522,198.927,198.927,6128.0
2023-11-30 12:20:00,201.9,202.0,201.65,201.83,7001.0,198.9369,199.0354,198.6906,198.8679,7001.0
2023-11-30 12:30:00,201.86,201.95,201.74,201.89,3674.0,198.8975,198.9862,198.7792,198.927,3674.0
2023-11-30 12:40:00,201.87,202.15,201.85,201.99,4299.0,198.9073,199.1832,198.8876,199.0256,4299.0
2023-11-30 12:50:00,201.99,202.07,201.76,201.82,4710.0,199.0256,199.1044,198.799,198.8581,4710.0
2023-11-30 13:00:00,201.74,201.81,201.62,201.71,3698.0,198.7792,198.8482,198.661,198.7497,3698.0
2023-11-30 13:10:00,201.74,201.8,201.58,201.61,6282.0,198.7792,198.8384,198.6216,198.6512,6282.0
2023-11-30 13:20:00,201.6,201.74,201.41,201.44,4042.0,198.6413,198.7792,198.4541,198.4837,4042.0
2023-11-30 13:30:00,201.44,201.71,201.31,201.66,4303.0,198.4837,198.7497,198.3556,198.7004,4303.0
2023-11-30 13:40:00,201.67,201.7,201.49,201.64,3697.0,198.7103,198.7398,198.5329,198.6807,3697.0
2023-11-30 13:50:00,201.65,201.67,201.47,201.67,4027.0,198.6906,198.7103,198.5132,198.7103,4027.0
2023-11-30 14:00:00,201.61,201.88,201.61,201.84,6259.0,198.6512,198.9172,198.6512,198.8778,6259.0
2023-11-30 14:10:00,201.85,201.91,201.63,201.87,5541.0,198.8876,198.9468,198.6709,198.9073,5541.0
2023-11-30 14:20:00,201.85,201.86,201.68,201.76,3372.0,198.8876,198.8975,198.7201,198.799,3372.0
2023-11-30 14:30:00,201.79,201.9,201.74,201.84,5827.0,198.8285,198.9369,198.7792,198.8778,5827.0
2023-11-30 14:40:00,201.92,202.07,201.91,202.05,7681.0,198.9566,199.1044,198.9468,199.0847,7681.0
2023-11-30 14:50:00,202.03,202.09,201.99,202.05,6625.0,199.065,199.1241,199.0256,199.0847,6625.0
2023-11-30 15:00:00,202.02,202.02,201.67,201.69,5100.0,199.0551,199.0551,198.7103,198.73,5100.0
2023-11-30 15:10:00,201.65,201.75,201.63,201.67,7278.0,198.6906,198.7891,198.6709,198.7103,7278.0
2023-11-30 15:20:00,201.67,201.72,201.41,201.54,9875.0,198.7103,198.7595,198.4541,198.5822,9875.0
2023-11-30 15:30:00,201.46,201.72,201.4,201.65,9367.0,198.5034,198.7595,198.4442,198.6906,9367.0
2023-11-30 15:40:00,201.69,202.36,201.69,202.15,14341.0,198.73,199.3901,198.73,199.1832,14341.0
2023-11-30 15:50:00,202.22,202.81,201.83,202.7,84590.0,199.2522,199.8335,198.8679,199.7252,84590.0
2023-12-01 09:30:00,202.75,204.21,202.75,203.83,28150.0,199.7744,201.213,199.7744,200.8386,28150.0
2023-12-01 09:40:00,203.93,205.45,203.92,205.32,13773.0,200.9371,202.4348,200.9273,202.3067,13773.0
2023-12-01 09:50:00,205.23,205.88,204.9,205.78,14559.0,202.218,202.8585,201.8929,202.76,14559.0
2023-12-01 10:00:00,205.86,207.25,205.86,207.14,27167.0,202.8388,204.2084,202.8388,204.1,27167.0
2023-12-01 10:10:00,207.16,207.33,206.26,206.45,25167.0,204.1197,204.2872,203.2329,203.4201,25167.0
2023-12-01 10:20:00,206.62,207.07,206.48,206.57,11067.0,203.5876,204.031,203.4497,203.5384,11067.0
2023-12-01 10:30:00,206.47,207.07,206.45,207.02,6535.0,203.4398,204.031,203.4201,203.9818,6535.0
2023-12-01 10:40:00,207.1,207.36,206.83,207.36,29968.0,204.0606,204.3168,203.7945,204.3168,29968.0
2023-12-01 10:50:00,207.31,207.34,206.78,206.78,13083.0,204.2675,204.2971,203.7453,203.7453,13083.0
2023-12-01 11:00:00,206.74,207.11,206.45,206.95,10799.0,203.7059,204.0704,203.4201,203.9128,10799.0
2023-12-01 11:10:00,207.02,207.51,206.9,207.35,14977.0,203.9818,204.4646,203.8635,204.3069,14977.0
2023-12-01 11:20:00,207.27,207.48,207.07,207.46,7300.0,204.2281,204.435,204.031,204.4153,7300.0
2023-12-01 11:30:00,207.58,207.58,206.92,207.0,11623.0,204.5335,204.5335,203.8832,203.9621,11623.0
2023-12-01 11:40:00,207.0,207.72,206.92,207.63,12132.0,203.9621,204.6715,203.8832,204.5828,12132.0
2023-12-01 11:50:00,207.65,208.25,207.5,208.15,24800.0,204.6025,205.1937,204.4547,205.0952,24800.0
2023-12-01 12:00:00,208.2,208.88,208.13,208.82,17001.0,205.1444,205.8145,205.0755,205.7553,17001.0
2023-12-01 12:10:00,208.74,209.05,208.7,208.86,37143.0,205.6765,205.982,205.6371,205.7948,37143.0
2023-12-01 12:20:00,208.82,209.18,208.75,209.12,10245.0,205.7553,206.1101,205.6864,206.0509,10245.0
2023-12-01 12:30:00,209.12,209.16,208.54,208.84,14256.0,206.0509,206.0904,205.4795,205.775,14256.0
2023-12-01 12:40:00,208.88,209.04,208.87,208.92,10512.0,205.8145,205.9721,205.8046,205.8539,10512.0
2023-12-01 12:50:00,208.92,209.29,208.92,209.21,9477.0,205.8539,206.2184,205.8539,206.1396,9477.0
2023-12-01 13:00:00,209.25,209.44,209.19,209.36,9341.0,206.179,206.3662,206.1199,206.2874,9341.0
2023-12-01 13:10:00,209.4,209.44,209.13,209.2,7689.0,206.3268,206.3662,206.0608,206.1298,7689.0
2023-12-01 13:20:00,209.25,209.4,209.07,209.31,12200.0,206.179,206.3268,206.0017,206.2382,12200.0
2023-12-01 13:30:00,209.25,209.26,208.58,208.61,10020.0,206.179,206.1889,205.5189,205.5484,10020.0
2023-12-01 13:40:00,208.61,208.91,208.51,208.75,17495.0,205.5484,205.844,205.4499,205.6864,17495.0
2023-12-01 13:50:00,208.78,208.86,208.66,208.78,10070.0,205.7159,205.7948,205.5977,205.7159,10070.0
2023-12-01 14:00:00,208.78,209.02,208.66,208.67,9172.0,205.7159,205.9524,205.5977,205.6075,9172.0
2023-12-01 14:10:00,208.69,208.97,208.68,208.82,6602.0,205.6273,205.9031,205.6174,205.7553,6602.0
2023-12-01 14:20:00,208.79,209.04,208.79,208.91,7808.0,205.7258,205.9721,205.7258,205.844,7808.0
2023-12-01 14:30:00,208.91,209.17,208.91,209.15,7284.0,205.844,206.1002,205.844,206.0805,7284.0
2023-12-01 14:40:00,209.18,209.18,208.81,208.88,6572.0,206.1101,206.1101,205.7455,205.8145,6572.0
2023-12-01 14:50:00,208.87,209.27,208.85,209.26,8100.0,205.8046,206.1987,205.7849,206.1889,8100.0
2023-12-01 15:00:00,209.24,209.51,208.98,209.25,9827.0,206.1692,206.4352,205.913,206.179,9827.0
2023-12-01 15:10:00,209.25,209.35,208.96,209.15,39049.0,206.179,206.2776,205.8933,206.0805,39049.0
2023-12-01 15:20:00,209.2,209.35,209.06,209.19,17916.0,206.1298,206.2776,205.9918,206.1199,17916.0
2023-12-01 15:30:00,209.18,209.31,208.98,209.25,24458.0,206.1101,206.2382,205.913,206.179,24458.0
2023-12-01 15:40:00,209.22,209.4,209.15,209.27,28479.0,206.1495,206.3268,206.0805,206.1987,28479.0
2023-12-01 15:50:00,209.24,209.32,208.59,209.31,112687.0,206.1692,206.248,205.5287,206.2382,112687.0
2023-12-04 09:30:00,208.9,211.47,208.07,211.24,52650.0,205.8342,208.3665,205.0163,208.1398,52650.0
2023-12-04 09:40:00,211.5,213.13,211.5,212.94,38544.0,208.396,210.0021,208.396,209.8149,38544.0
2023-12-04 09:50:00,212.9,212.9,211.01,211.29,29730.0,209.7755,209.7755,207.9132,208.1891,29730.0
2023-12-04 10:00:00,211.3,211.76,211.04,211.65,14055.0,208.1989,208.6522,207.9428,208.5438,14055.0
2023-12-04 10:10:00,211.59,211.88,211.17,211.34,11926.0,208.4847,208.7704,208.0709,208.2384,11926.0
2023-12-04 10:20:00,211.38,211.39,210.63,210.88,22512.0,208.2778,208.2876,207.5388,207.7851,22512.0
2023-12-04 10:30:00,210.88,210.97,210.55,210.79,21154.0,207.7851,207.8738,207.46,207.6964,21154.0
2023-12-04 10:40:00,210.89,211.02,210.67,211.02,14560.0,207.795,207.9231,207.5782,207.9231,14560.0
2023-12-04 10:50:00,210.91,210.91,210.54,210.71,10818.0,207.8147,207.8147,207.4501,207.6176,10818.0
2023-12-04 11:00:00,210.69,210.69,210.22,210.62,17404.0,207.5979,207.5979,207.1348,207.5289,17404.0
2023-12-04 11:10:00,210.62,210.87,210.58,210.85,11056.0,207.5289,207.7753,207.4895,207.7555,11056.0
2023-12-04 11:20:00,210.81,210.81,210.19,210.36,18326.0,207.7161,207.7161,207.1052,207.2727,18326.0
2023-12-04 11:30:00,210.36,210.71,210.31,210.4,11062.0,207.2727,207.6176,207.2235,207.3122,11062.0
2023-12-04 11:40:00,210.39,210.47,210.22,210.47,12417.0,207.3023,207.3811,207.1348,207.3811,12417.0
2023-12-04 11:50:00,210.44,210.56,210.2,210.32,14966.0,207.3516,207.4698,207.1151,207.2333,14966.0
2023-12-04 12:00:00,210.32,210.41,210.16,210.17,8724.0,207.2333,207.322,207.0757,207.0855,8724.0
2023-12-04 12:10:00,210.18,210.25,209.8,209.82,9212.0,207.0954,207.1644,206.721,206.7407,9212.0
2023-12-04 12:20:00,209.84,209.92,209.7,209.85,10437.0,206.7604,206.8392,206.6224,206.7702,10437.0
2023-12-04 12:30:00,209.85,210.1,209.8,209.84,9038.0,206.7702,207.0166,206.721,206.7604,9038.0
2023-12-04 12:40:00,209.83,209.89,209.66,209.71,12761.0,206.7505,206.8096,206.583,206.6323,12761.0
2023-12-04 12:50:00,209.71,210.02,209.7,210.01,7929.0,206.6323,206.9377,206.6224,206.9279,7929.0
2023-12-04 13:00:00,210.04,210.08,209.67,209.67,6513.0,206.9574,206.9969,206.5929,206.5929,6513.0
2023-12-04 13:10:00,209.72,209.72,209.53,209.6,7559.0,206.6421,206.6421,206.4549,206.5239,7559.0
2023-12-04 13:20:00,209.6,209.62,209.04,209.04,8021.0,206.5239,206.5436,205.9721,205.9721,8021.0
2023-12-04 13:30:00,209.0,209.08,208.92,208.98,14701.0,205.9327,206.0115,205.8539,205.913,14701.0
2023-12-04 13:40:00,208.99,209.06,208.74,208.87,8363.0,205.9228,205.9918,205.6765,205.8046,8363.0
2023-12-04 13:50:00,208.87,209.04,208.8,209.0,8478.0,205.8046,205.9721,205.7356,205.9327,8478.0
2023-12-04 14:00:00,209.09,209.2,209.06,209.15,9001.0,206.0214,206.1298,205.9918,206.0805,9001.0
2023-12-04 14:10:00,209.15,209.32,209.12,209.12,7846.0,206.0805,206.248,206.0509,206.0509,7846.0
2023-12-04 14:20:00,209.13,209.15,208.98,209.07,10168.0,206.0608,206.0805,205.913,206.0017,10168.0
2023-12-04 14:30:00,209.06,209.11,208.87,208.88,10357.0,205.9918,206.0411,205.8046,205.8145,10357.0
2023-12-04 14:40:00,208.88,209.17,208.82,209.17,13978.0,205.8145,206.1002,205.7553,206.1002,13978.0
2023-12-04 14:50:00,209.18,209.25,209.04,209.07,8011.0,206.1101,206.179,205.9721,206.0017,8011.0
2023-12-04 15:00:00,209.08,209.1,208.78,209.01,11136.0,206.0115,206.0312,205.7159,205.9426,11136.0
2023-12-04 15:10:00,209.01,209.29,208.85,208.88,18379.0,205.9426,206.2184,205.7849,205.8145,18379.0
2023-12-04 15:20:00,208.92,209.05,208.74,209.02,16330.0,205.8539,205.982,205.6765,205.9524,16330.0
2023-12-04 15:30:00,209.05,209.09,208.77,208.87,19363.0,205.982,206.0214,205.7061,205.8046,19363.0
2023-12-04 15:40:00,208.88,209.36,208.84,209.36,26876.0,205.8145,206.2874,205.775,206.2874,26876.0
2023-12-04 15:50:00,209.36,209.65,209.3,209.62,109124.0,206.2874,206.5732,206.2283,206.5436,109124.0
2023-12-05 09:30:00,207.46,208.43,206.5,206.75,34908.0,204.4153,205.3711,203.4694,203.7157,34908.0
2023-12-05 09:40:00,206.75,207.87,206.63,207.79,11863.0,203.7157,204.8193,203.5975,204.7405,11863.0
2023-12-05 09:50:00,207.71,207.83,206.69,206.69,10390.0,204.6616,204.7799,203.6566,203.6566,10390.0
2023-12-05 10:00:00,206.91,207.96,206.91,207.72,30050.0,203.8734,204.908,203.8734,204.6715,30050.0
2023-12-05 10:10:00,207.59,207.59,206.41,206.57,19169.0,204.5434,204.5434,203.3807,203.5384,19169.0
2023-12-05 10:20:00,206.57,206.84,206.2,206.37,10086.0,203.5384,203.8044,203.1738,203.3413,10086.0
2023-12-05 10:30:00,206.6,206.6,205.75,206.01,14954.0,203.5679,203.5679,202.7304,202.9866,14954.0
2023-12-05 10:40:00,205.87,206.27,205.6,206.04,13500.0,202.8486,203.2428,202.5826,203.0161,13500.0
2023-12-05 10:50:00,205.94,206.09,205.6,205.84,18348.0,202.9176,203.0654,202.5826,202.8191,18348.0
2023-12-05 11:00:00,205.82,206.36,205.82,206.07,9206.0,202.7994,203.3314,202.7994,203.0457,9206.0
2023-12-05 11:10:00,206.09,206.24,205.46,205.53,13036.0,203.0654,203.2132,202.4447,202.5136,13036.0
2023-12-05 11:20:00,205.57,206.13,205.49,206.0,11279.0,202.553,203.1048,202.4742,202.9767,11279.0
2023-12-05 11:30:00,206.05,206.17,205.51,205.52,11857.0,203.026,203.1442,202.4939,202.5038,11857.0
2023-12-05 11:40:00,205.58,205.68,205.36,205.36,8245.0,202.5629,202.6614,202.3461,202.3461,8245.0
2023-12-05 11:50:00,205.31,205.32,204.35,204.79,16422.0,202.2969,202.3067,201.3509,201.7845,16422.0
2023-12-05 12:00:00,204.81,205.02,204.61,204.68,9489.0,201.8042,202.0111,201.6071,201.6761,9489.0
2023-12-05 12:10:00,204.71,204.79,204.45,204.45,9263.0,201.7057,201.7845,201.4495,201.4495,9263.0
2023-12-05 12:20:00,204.39,204.5,204.01,204.21,10518.0,201.3904,201.4987,201.0159,201.213,10518.0
2023-12-05 12:30:00,204.21,204.23,203.58,203.62,13396.0,201.213,201.2327,200.5922,200.6317,13396.0
2023-12-05 12:40:00,203.62,203.64,203.35,203.56,12684.0,200.6317,200.6514,200.3656,200.5725,12684.0
2023-12-05 12:50:00,203.6,203.71,203.53,203.64,8053.0,200.612,200.7203,200.543,200.6514,8053.0
2023-12-05 13:00:00,203.64,203.64,203.36,203.42,6842.0,200.6514,200.6514,200.3755,200.4346,6842.0
2023-12-05 13:10:00,203.51,203.94,203.51,203.87,19401.0,200.5233,200.947,200.5233,200.878,19401.0
2023-12-05 13:20:00,203.9,204.0,203.7,203.7,6258.0,200.9075,201.0061,200.7105,200.7105,6258.0
2023-12-05 13:30:00,203.73,203.87,203.5,203.5,8345.0,200.74,200.878,200.5134,200.5134,8345.0
2023-12-05 13:40:00,203.5,203.5,203.25,203.37,8757.0,200.5134,200.5134,200.2671,200.3853,8757.0
2023-12-05 13:50:00,203.37,203.43,203.2,203.42,9401.0,200.3853,200.4444,200.2178,200.4346,9401.0
2023-12-05 14:00:00,203.45,203.65,203.33,203.56,6860.0,200.4642,200.6612,200.3459,200.5725,6860.0
2023-12-05 14:10:00,203.66,203.91,203.62,203.69,10100.0,200.6711,200.9174,200.6317,200.7006,10100.0
2023-12-05 14:20:00,203.69,203.74,203.48,203.59,7515.0,200.7006,200.7499,200.4937,200.6021,7515.0
2023-12-05 14:30:00,203.61,203.62,203.29,203.3,9499.0,200.6218,200.6317,200.3065,200.3164,9499.0
2023-12-05 14:40:00,203.29,203.34,203.22,203.27,7552.0,200.3065,200.3558,200.2375,200.2868,7552.0
2023-12-05 14:50:00,203.27,203.36,203.05,203.06,9641.0,200.2868,200.3755,200.07,200.0799,9641.0
2023-12-05 15:00:00,203.0,203.07,202.55,202.59,12606.0,200.0208,200.0897,199.5774,199.6168,12606.0
2023-12-05 15:10:00,202.62,202.82,202.54,202.63,13184.0,199.6463,199.8434,199.5675,199.6562,13184.0
2023-12-05 15:20:00,202.65,202.91,202.51,202.85,16804.0,199.6759,199.9321,199.5379,199.873,16804.0
2023-12-05 15:30:00,202.83,203.05,202.55,202.61,18523.0,199.8533,200.07,199.5774,199.6365,18523.0
2023-12-05 15:40:00,202.57,202.95,202.55,202.59,35784.0,199.5971,199.9715,199.5774,199.6168,35784.0
2023-12-05 15:50:00,202.56,202.76,202.24,202.75,103865.0,199.5872,199.7843,199.2719,199.7744,103865.0
2023-12-06 09:30:00,204.74,206.41,204.74,206.34,30325.0,201.7352,203.3807,201.7352,203.3117,30325.0
2023-12-06 09:40:00,206.39,206.69,205.97,206.16,10600.0,203.361,203.6566,202.9472,203.1344,10600.0
2023-12-06 09:50:00,206.26,207.09,206.09,207.03,12023.0,203.2329,204.0507,203.0654,203.9916,12023.0
2023-12-06 10:00:00,207.15,207.73,206.77,207.68,21855.0,204.1099,204.6813,203.7354,204.6321,21855.0
2023-12-06 10:10:00,207.63,207.63,207.13,207.26,23924.0,204.5828,204.5828,204.0901,204.2182,23924.0
2023-12-06 10:20:00,207.11,207.15,206.38,206.66,17809.0,204.0704,204.1099,203.3512,203.627,17809.0
2023-12-06 10:30:00,206.77,206.88,206.33,206.67,11760.0,203.7354,203.8438,203.3019,203.6369,11760.0
2023-12-06 10:40:00,206.59,206.67,205.89,205.94,8404.0,203.5581,203.6369,202.8683,202.9176,8404.0
2023-12-06 10:50:00,205.94,206.34,205.92,206.22,12163.0,202.9176,203.3117,202.8979,203.1935,12163.0
2023-12-06 11:00:00,206.22,206.29,205.75,205.77,13928.0,203.1935,203.2625,202.7304,202.7501,13928.0
2023-12-06 11:10:00,205.86,206.23,205.86,206.06,9227.0,202.8388,203.2034,202.8388,203.0358,9227.0
2023-12-06 11:20:00,205.94,206.0,205.28,205.28,9580.0,202.9176,202.9767,202.2673,202.2673,9580.0
2023-12-06 11:30:00,205.21,205.36,204.64,204.89,14339.0,202.1983,202.3461,201.6367,201.883,14339.0
2023-12-06 11:40:00,204.82,205.06,204.59,205.05,8772.0,201.814,202.0505,201.5874,202.0407,8772.0
2023-12-06 11:50:00,205.04,205.43,205.04,205.42,11496.0,202.0308,202.4151,202.0308,202.4052,11496.0
2023-12-06 12:00:00,205.44,205.75,205.37,205.73,6934.0,202.4249,202.7304,202.356,202.7107,6934.0
2023-12-06 12:10:00,205.82,205.82,205.54,205.68,7167.0,202.7994,202.7994,202.5235,202.6614,7167.0
2023-12-06 12:20:00,205.59,205.66,205.41,205.54,7409.0,202.5727,202.6417,202.3954,202.5235,7409.0
2023-12-06 12:30:00,205.54,205.84,205.47,205.74,8209.0,202.5235,202.8191,202.4545,202.7205,8209.0
2023-12-06 12:40:00,205.77,205.84,205.36,205.38,8400.0,202.7501,202.8191,202.3461,202.3658,8400.0
2023-12-06 12:50:00,205.36,205.43,205.15,205.31,9248.0,202.3461,202.4151,202.1392,202.2969,9248.0
2023-12-06 13:00:00,205.37,205.49,205.13,205.3,5621.0,202.356,202.4742,202.1195,202.287,5621.0
2023-12-06 13:10:00,205.3,205.37,205.16,205.25,5330.0,202.287,202.356,202.1491,202.2377,5330.0
2023-12-06 13:20:00,205.27,205.51,205.19,205.47,5134.0,202.2574,202.4939,202.1786,202.4545,5134.0
2023-12-06 13:30:00,205.47,205.5,205.33,205.35,4841.0,202.4545,202.4841,202.3166,202.3363,4841.0
2023-12-06 13:40:00,205.36,205.36,205.17,205.2,3510.0,202.3461,202.3461,202.1589,202.1885,3510.0
2023-12-06 13:50:00,205.24,205.33,205.22,205.31,4589.0,202.2279,202.3166,202.2082,202.2969,4589.0
2023-12-06 14:00:00,205.33,205.36,205.2,205.3,5203.0,202.3166,202.3461,202.1885,202.287,5203.0
2023-12-06 14:10:00,205.31,205.54,205.21,205.5,5143.0,202.2969,202.5235,202.1983,202.4841,5143.0
2023-12-06 14:20:00,205.45,205.57,205.42,205.44,4826.0,202.4348,202.553,202.4052,202.4249,4826.0
2023-12-06 14:30:00,205.46,205.79,205.44,205.74,6125.0,202.4447,202.7698,202.4249,202.7205,6125.0
2023-12-06 14:40:00,205.71,205.89,205.7,205.81,6588.0,202.691,202.8683,202.6811,202.7895,6588.0
2023-12-06 14:50:00,205.84,205.87,205.61,205.61,6324.0,202.8191,202.8486,202.5925,202.5925,6324.0
2023-12-06 15:00:00,205.59,205.6,205.41,205.43,5296.0,202.5727,202.5826,202.3954,202.4151,5296.0
2023-12-06 15:10:00,205.43,205.53,205.33,205.35,7546.0,202.4151,202.5136,202.3166,202.3363,7546.0
2023-12-06 15:20:00,205.35,205.35,204.89,204.9,9142.0,202.3363,202.3363,201.883,201.8929,9142.0
2023-12-06 15:30:00,204.89,204.89,204.63,204.69,9587.0,201.883,201.883,201.6268,201.686,9587.0
2023-12-06 15:40:00,204.73,204.88,204.54,204.84,13608.0,201.7254,201.8732,201.5382,201.8338,13608.0
2023-12-06 15:50:00,204.82,204.91,204.3,204.79,102851.0,201.814,201.9027,201.3017,201.7845,102851.0
2023-12-07 09:30:00,206.03,206.75,205.77,206.5,33667.0,203.0063,203.7157,202.7501,203.4694,33667.0
2023-12-07 09:40:00,206.5,206.64,205.61,205.67,43065.0,203.4694,203.6073,202.5925,202.6516,43065.0
2023-12-07 09:50:00,205.71,206.16,205.32,206.16,9425.0,202.691,203.1344,202.3067,203.1344,9425.0
2023-12-07 10:00:00,206.19,206.76,206.19,206.36,39275.0,203.1639,203.7256,203.1639,203.3314,39275.0
2023-12-07 10:10:00,206.36,207.0,206.26,207.0,7143.0,203.3314,203.9621,203.2329,203.9621,7143.0
2023-12-07 10:20:00,206.99,207.0,206.78,206.89,9061.0,203.9522,203.9621,203.7453,203.8537,9061.0
2023-12-07 10:30:00,206.89,207.21,206.86,207.17,18658.0,203.8537,204.169,203.8241,204.1296,18658.0
2023-12-07 10:40:00,207.17,207.17,206.67,206.77,7810.0,204.1296,204.1296,203.6369,203.7354,7810.0
2023-12-07 10:50:00,206.77,206.79,206.34,206.47,9657.0,203.7354,203.7551,203.3117,203.4398,9657.0
2023-12-07 11:00:00,206.5,206.82,206.5,206.82,5109.0,203.4694,203.7847,203.4694,203.7847,5109.0
2023-12-07 11:10:00,206.92,206.94,206.19,206.27,4530.0,203.8832,203.9029,203.1639,203.2428,4530.0
2023-12-07 11:20:00,206.27,206.3,206.13,206.13,5442.0,203.2428,203.2723,203.1048,203.1048,5442.0
2023-12-07 11:30:00,206.1,206.53,206.09,206.53,9998.0,203.0753,203.499,203.0654,203.499,9998.0
2023-12-07 11:40:00,206.53,207.0,206.51,206.95,6503.0,203.499,203.9621,203.4792,203.9128,6503.0
2023-12-07 11:50:00,207.0,207.18,206.94,207.18,12007.0,203.9621,204.1394,203.9029,204.1394,12007.0
2023-12-07 12:00:00,207.19,207.6,207.14,207.53,6959.0,204.1493,204.5532,204.1,204.4843,6959.0
2023-12-07 12:10:00,207.53,207.54,207.3,207.42,4486.0,204.4843,204.4941,204.2577,204.3759,4486.0
2023-12-07 12:20:00,207.54,208.03,207.53,207.99,8247.0,204.4941,204.9769,204.4843,204.9375,8247.0
2023-12-07 12:30:00,207.99,208.07,207.9,207.94,3290.0,204.9375,205.0163,204.8488,204.8883,3290.0
2023-12-07 12:40:00,208.04,208.09,207.54,207.55,4969.0,204.9868,205.0361,204.4941,204.504,4969.0
2023-12-07 12:50:00,207.61,207.71,207.4,207.56,5124.0,204.5631,204.6616,204.3562,204.5138,5124.0
2023-12-07 13:00:00,207.56,207.71,207.25,207.71,10767.0,204.5138,204.6616,204.2084,204.6616,10767.0
2023-12-07 13:10:00,207.71,207.75,207.54,207.54,3010.0,204.6616,204.701,204.4941,204.4941,3010.0
2023-12-07 13:20:00,207.54,207.57,207.25,207.41,7884.0,204.4941,204.5237,204.2084,204.366,7884.0
2023-12-07 13:30:00,207.4,207.57,207.35,207.5,4933.0,204.3562,204.5237,204.3069,204.4547,4933.0
2023-12-07 13:40:00,207.52,207.63,207.45,207.59,3663.0,204.4744,204.5828,204.4054,204.5434,3663.0
2023-12-07 13:50:00,207.64,207.71,207.41,207.55,6856.0,204.5927,204.6616,204.366,204.504,6856.0
2023-12-07 14:00:00,207.57,207.73,207.57,207.68,5187.0,204.5237,204.6813,204.5237,204.6321,5187.0
2023-12-07 14:10:00,207.69,207.77,207.63,207.75,6497.0,204.6419,204.7208,204.5828,204.701,6497.0
2023-12-07 14:20:00,207.73,207.89,207.53,207.53,9558.0,204.6813,204.839,204.4843,204.4843,9558.0
2023-12-07 14:30:00,207.53,207.69,207.39,207.48,10888.0,204.4843,204.6419,204.3463,204.435,10888.0
2023-12-07 14:40:00,207.55,207.59,207.34,207.38,3752.0,204.504,204.5434,204.2971,204.3365,3752.0
2023-12-07 14:50:00,207.42,207.64,207.37,207.55,20887.0,204.3759,204.5927,204.3266,204.504,20887.0
2023-12-07 15:00:00,207.57,207.84,207.51,207.73,31876.0,204.5237,204.7897,204.4646,204.6813,31876.0
2023-12-07 15:10:00,207.75,207.94,207.69,207.94,10791.0,204.701,204.8883,204.6419,204.8883,10791.0
2023-12-07 15:20:00,207.95,208.05,207.84,208.01,12707.0,204.8981,204.9966,204.7897,204.9572,12707.0
2023-12-07 15:30:00,208.0,208.0,207.62,207.76,15992.0,204.9474,204.9474,204.573,204.7109,15992.0
2023-12-07 15:40:00,207.77,207.89,207.66,207.78,15472.0,204.7208,204.839,204.6124,204.7306,15472.0
2023-12-07 15:50:00,207.78,208.14,207.55,208.06,56462.0,204.7306,205.0853,204.504,205.0065,56462.0
2023-12-08 09:30:00,207.68,207.96,207.3,207.89,21974.0,204.6321,204.908,204.2577,204.839,21974.0
2023-12-08 09:40:00,207.72,208.05,207.24,207.71,16892.0,204.6715,204.9966,204.1985,204.6616,16892.0
2023-12-08 09:50:00,207.66,207.78,207.35,207.61,9996.0,204.6124,204.7306,204.3069,204.5631,9996.0
2023-12-08 10:00:00,207.83,208.05,207.32,207.52,14417.0,204.7799,204.9966,204.2774,204.4744,14417.0
2023-12-08 10:10:00,207.53,207.92,207.18,207.92,11813.0,204.4843,204.8686,204.1394,204.8686,11813.0
2023-12-08 10:20:00,207.95,208.23,207.8,207.94,13833.0,204.8981,205.174,204.7503,204.8883,13833.0
2023-12-08 10:30:00,207.93,207.98,207.32,207.5,13852.0,204.8784,204.9277,204.2774,204.4547,13852.0
2023-12-08 10:40:00,207.44,208.05,207.43,208.04,13591.0,204.3956,204.9966,204.3857,204.9868,13591.0
2023-12-08 10:50:00,208.01,208.6,207.98,208.51,17565.0,204.9572,205.5386,204.9277,205.4499,17565.0
2023-12-08 11:00:00,208.59,208.6,207.87,207.98,22932.0,205.5287,205.5386,204.8193,204.9277,22932.0
2023-12-08 11:10:00,207.93,208.14,207.51,207.6,14775.0,204.8784,205.0853,204.4646,204.5532,14775.0
2023-12-08 11:20:00,207.75,208.15,207.75,208.15,12761.0,204.701,205.0952,204.701,205.0952,12761.0
2023-12-08 11:30:00,208.3,208.87,208.25,208.42,14019.0,205.243,205.8046,205.1937,205.3612,14019.0
2023-12-08 11:40:00,208.39,208.66,208.25,208.64,15313.0,205.3317,205.5977,205.1937,205.578,15313.0
2023-12-08 11:50:00,208.62,208.88,208.6,208.75,11000.0,205.5583,205.8145,205.5386,205.6864,11000.0
2023-12-08 12:00:00,208.78,208.82,208.6,208.76,11706.0,205.7159,205.7553,205.5386,205.6962,11706.0
2023-12-08 12:10:00,208.81,208.95,208.4,208.94,9718.0,205.7455,205.8834,205.3415,205.8736,9718.0
2023-12-08 12:20:00,209.0,209.12,208.89,208.98,7258.0,205.9327,206.0509,205.8243,205.913,7258.0
2023-12-08 12:30:00,209.0,209.08,208.82,209.08,7872.0,205.9327,206.0115,205.7553,206.0115,7872.0
2023-12-08 12:40:00,209.11,209.64,209.03,209.64,10340.0,206.0411,206.5633,205.9623,206.5633,10340.0
2023-12-08 12:50:00,209.54,209.67,208.96,209.14,15782.0,206.4648,206.5929,205.8933,206.0706,15782.0
2023-12-08 13:00:00,209.1,209.22,208.85,209.04,8152.0,206.0312,206.1495,205.7849,205.9721,8152.0
2023-12-08 13:10:00,209.11,209.25,209.09,209.2,6520.0,206.0411,206.179,206.0214,206.1298,6520.0
2023-12-08 13:20:00,209.2,209.46,209.09,209.46,8391.0,206.1298,206.3859,206.0214,206.3859,8391.0
2023-12-08 13:30:00,209.46,209.58,209.32,209.56,4485.0,206.3859,206.5042,206.248,206.4845,4485.0
2023-12-08 13:40:00,209.5,209.54,209.36,209.52,5262.0,206.4254,206.4648,206.2874,206.4451,5262.0
2023-12-08 13:50:00,209.52,209.53,209.41,209.44,4189.0,206.4451,206.4549,206.3367,206.3662,4189.0
2023-12-08 14:00:00,209.46,209.64,209.46,209.6,6458.0,206.3859,206.5633,206.3859,206.5239,6458.0
2023-12-08 14:10:00,209.63,209.82,209.63,209.69,8384.0,206.5535,206.7407,206.5535,206.6126,8384.0
2023-12-08 14:20:00,209.68,209.68,209.41,209.5,5311.0,206.6027,206.6027,206.3367,206.4254,5311.0
2023-12-08 14:30:00,209.5,209.6,209.29,209.38,5731.0,206.4254,206.5239,206.2184,206.3071,5731.0
2023-12-08 14:40:00,209.38,209.43,209.22,209.4,8481.0,206.3071,206.3564,206.1495,206.3268,8481.0
2023-12-08 14:50:00,209.4,209.54,209.32,209.54,6559.0,206.3268,206.4648,206.248,206.4648,6559.0
2023-12-08 15:00:00,209.56,209.74,209.41,209.54,14389.0,206.4845,206.6618,206.3367,206.4648,14389.0
2023-12-08 15:10:00,209.54,209.64,209.35,209.35,7506.0,206.4648,206.5633,206.2776,206.2776,7506.0
2023-12-08 15:20:00,209.33,209.55,209.24,209.33,10216.0,206.2579,206.4746,206.1692,206.2579,10216.0
2023-12-08 15:30:00,209.3,209.6,209.15,209.6,9106.0,206.2283,206.5239,206.0805,206.5239,9106.0
2023-12-08 15:40:00,209.59,209.62,209.38,209.39,14022.0,206.514,206.5436,206.3071,206.317,14022.0
2023-12-08 15:50:00,209.41,209.47,209.25,209.36,57138.0,206.3367,206.3958,206.179,206.2874,57138.0
2023-12-11 09:30:00,212.04,214.42,211.48,214.42,87138.0,208.9281,211.2732,208.3763,211.2732,87138.0
2023-12-11 09:40:00,214.32,215.72,214.24,215.32,102768.0,211.1746,212.5541,211.0958,212.1599,102768.0
2023-12-11 09:50:00,215.35,215.7,215.18,215.36,47339.0,212.1895,212.5344,212.022,212.1994,47339.0
2023-12-11 10:00:00,215.44,216.08,214.71,216.08,53626.0,212.2782,212.9088,211.5589,212.9088,53626.0
2023-12-11 10:10:00,216.01,217.12,216.01,217.12,37452.0,212.8398,213.9335,212.8398,213.9335,37452.0
2023-12-11 10:20:00,217.11,217.25,216.62,216.63,27597.0,213.9237,214.0616,213.4409,213.4507,27597.0
2023-12-11 10:30:00,216.79,217.22,216.13,216.34,22385.0,213.6084,214.0321,212.9581,213.165,22385.0
2023-12-11 10:40:00,216.4,216.71,216.19,216.54,31181.0,213.2241,213.5295,213.0172,213.362,31181.0
2023-12-11 10:50:00,216.52,217.13,216.51,216.52,21603.0,213.3423,213.9434,213.3325,213.3423,21603.0
2023-12-11 11:00:00,216.43,216.74,216.21,216.37,20394.0,213.2537,213.5591,213.0369,213.1945,20394.0
2023-12-11 11:10:00,216.37,216.6,216.1,216.59,29817.0,213.1945,213.4212,212.9285,213.4113,29817.0
2023-12-11 11:20:00,216.59,216.96,216.43,216.63,33877.0,213.4113,213.7759,213.2537,213.4507,33877.0
2023-12-11 11:30:00,216.67,216.7,216.17,216.5,22417.0,213.4901,213.5197,212.9975,213.3226,22417.0
2023-12-11 11:40:00,216.58,216.9,216.58,216.87,15528.0,213.4015,213.7168,213.4015,213.6872,15528.0
2023-12-11 11:50:00,216.87,216.97,216.75,216.89,8903.0,213.6872,213.7857,213.569,213.7069,8903.0
2023-12-11 12:00:00,216.89,216.95,216.75,216.82,10346.0,213.7069,213.766,213.569,213.6379,10346.0
2023-12-11 12:10:00,216.82,216.85,216.53,216.53,11548.0,213.6379,213.6675,213.3522,213.3522,11548.0
2023-12-11 12:20:00,216.55,216.63,216.18,216.27,11597.0,213.3719,213.4507,213.0073,213.096,11597.0
2023-12-11 12:30:00,216.17,216.17,215.95,216.14,10266.0,212.9975,212.9975,212.7807,212.9679,10266.0
2023-12-11 12:40:00,216.14,216.44,216.14,216.44,9353.0,212.9679,213.2635,212.9679,213.2635,9353.0
2023-12-11 12:50:00,216.48,216.78,216.41,216.69,13878.0,213.3029,213.5985,213.234,213.5098,13878.0
2023-12-11 13:00:00,216.73,217.24,216.47,216.99,22640.0,213.5493,214.0518,213.2931,213.8054,22640.0
2023-12-11 13:10:00,216.98,217.17,216.9,217.1,16971.0,213.7956,213.9828,213.7168,213.9138,16971.0
2023-12-11 13:20:00,217.12,217.25,217.04,217.18,22866.0,213.9335,214.0616,213.8547,213.9927,22866.0
2023-12-11 13:30:00,217.2,217.33,217.09,217.12,10361.0,214.0124,214.1404,213.904,213.9335,10361.0
2023-12-11 13:40:00,217.12,217.12,216.41,216.58,16368.0,213.9335,213.9335,213.234,213.4015,16368.0
2023-12-11 13:50:00,216.57,216.61,216.27,216.41,14023.0,213.3916,213.431,213.096,213.234,14023.0
2023-12-11 14:00:00,216.42,216.66,216.12,216.26,27367.0,213.2438,213.4803,212.9482,213.0862,27367.0
2023-12-11 14:10:00,216.31,216.49,216.02,216.22,17088.0,213.1354,213.3128,212.8497,213.0467,17088.0
2023-12-11 14:20:00,216.25,216.25,215.85,216.16,17157.0,213.0763,213.0763,212.6822,212.9876,17157.0
2023-12-11 14:30:00,216.16,216.92,216.16,216.82,16660.0,212.9876,213.7365,212.9876,213.6379,16660.0
2023-12-11 14:40:00,216.85,217.06,216.79,216.89,18265.0,213.6675,213.8744,213.6084,213.7069,18265.0
2023-12-11 14:50:00,216.99,217.16,216.69,216.74,12969.0,213.8054,213.9729,213.5098,213.5591,12969.0
2023-12-11 15:00:00,216.81,217.03,216.58,216.59,15531.0,213.6281,213.8449,213.4015,213.4113,15531.0
2023-12-11 15:10:00,216.58,216.83,216.57,216.83,15703.0,213.4015,213.6478,213.3916,213.6478,15703.0
2023-12-11 15:20:00,216.83,217.13,216.66,217.13,25149.0,213.6478,213.9434,213.4803,213.9434,25149.0
2023-12-11 15:30:00,217.12,217.15,216.43,216.66,27315.0,213.9335,213.9631,213.2537,213.4803,27315.0
2023-12-11 15:40:00,216.66,216.67,215.99,216.15,22170.0,213.4803,213.4901,212.8201,212.9778,22170.0
2023-12-11 15:50:00,216.14,216.51,216.12,216.48,94630.0,212.9679,213.3325,212.9482,213.3029,94630.0
2023-12-12 09:30:00,216.92,217.19,216.0,216.84,48180.0,213.7365,214.0025,212.83,213.6576,48180.0
2023-12-12 09:40:00,216.99,217.48,216.82,216.86,35070.0,213.8054,214.2882,213.6379,213.6773,35070.0
2023-12-12 09:50:00,216.71,217.03,216.38,217.03,13419.0,213.5295,213.8449,213.2044,213.8449,13419.0
2023-12-12 10:00:00,217.0,217.27,216.86,217.27,20832.0,213.8153,214.0813,213.6773,214.0813,20832.0
2023-12-12 10:10:00,217.27,217.58,217.16,217.39,16904.0,214.0813,214.3868,213.9729,214.1996,16904.0
2023-12-12 10:20:00,217.31,217.44,216.88,216.9,38600.0,214.1207,214.2488,213.6971,213.7168,38600.0
2023-12-12 10:30:00,216.84,216.91,216.27,216.66,19391.0,213.6576,213.7266,213.096,213.4803,19391.0
2023-12-12 10:40:00,216.7,216.81,216.14,216.21,17565.0,213.5197,213.6281,212.9679,213.0369,17565.0
2023-12-12 10:50:00,216.27,216.57,216.1,216.38,25572.0,213.096,213.3916,212.9285,213.2044,25572.0
2023-12-12 11:00:00,216.33,216.69,216.13,216.59,19720.0,213.1551,213.5098,212.9581,213.4113,19720.0
2023-12-12 11:10:00,216.58,216.88,216.52,216.74,13593.0,213.4015,213.6971,213.3423,213.5591,13593.0
2023-12-12 11:20:00,216.76,216.79,216.19,216.38,16882.0,213.5788,213.6084,213.0172,213.2044,16882.0
2023-12-12 11:30:00,216.4,216.55,215.99,215.99,15287.0,213.2241,213.3719,212.8201,212.8201,15287.0
2023-12-12 11:40:00,215.94,216.24,215.89,216.23,15287.0,212.7708,213.0664,212.7216,213.0566,15287.0
2023-12-12 11:50:00,216.29,216.32,215.68,215.97,22239.0,213.1157,213.1453,212.5147,212.8004,22239.0
2023-12-12 12:00:00,215.95,215.96,215.6,215.83,12676.0,212.7807,212.7906,212.4358,212.6625,12676.0
2023-12-12 12:10:00,215.85,216.01,215.8,215.95,12662.0,212.6822,212.8398,212.6329,212.7807,12662.0
2023-12-12 12:20:00,215.97,216.2,215.91,216.01,13823.0,212.8004,213.027,212.7413,212.8398,13823.0
2023-12-12 12:30:00,215.96,216.19,215.92,215.96,9726.0,212.7906,213.0172,212.7511,212.7906,9726.0
2023-12-12 12:40:00,215.96,216.06,215.78,215.99,20256.0,212.7906,212.8891,212.6132,212.8201,20256.0
2023-12-12 12:50:00,215.96,216.56,215.96,216.56,10434.0,212.7906,213.3817,212.7906,213.3817,10434.0
2023-12-12 13:00:00,216.55,216.82,216.47,216.63,10037.0,213.3719,213.6379,213.2931,213.4507,10037.0
2023-12-12 13:10:00,216.63,216.75,216.48,216.48,14702.0,213.4507,213.569,213.3029,213.3029,14702.0
2023-12-12 13:20:00,216.48,216.8,216.41,216.6,14956.0,213.3029,213.6182,213.234,213.4212,14956.0
2023-12-12 13:30:00,216.6,216.83,216.6,216.77,10975.0,213.4212,213.6478,213.4212,213.5887,10975.0
2023-12-12 13:40:00,216.79,216.84,216.61,216.61,7058.0,213.6084,213.6576,213.431,213.431,7058.0
2023-12-12 13:50:00,216.55,216.72,216.52,216.6,8104.0,213.3719,213.5394,213.3423,213.4212,8104.0
2023-12-12 14:00:00,216.6,216.68,216.46,216.49,8835.0,213.4212,213.5,213.2832,213.3128,8835.0
2023-12-12 14:10:00,216.49,216.5,216.35,216.36,12231.0,213.3128,213.3226,213.1748,213.1847,12231.0
2023-12-12 14:20:00,216.39,216.8,216.38,216.77,9319.0,213.2142,213.6182,213.2044,213.5887,9319.0
2023-12-12 14:30:00,216.83,217.41,216.83,217.04,16534.0,213.6478,214.2193,213.6478,213.8547,16534.0
2023-12-12 14:40:00,217.04,217.22,216.92,217.2,11507.0,213.8547,214.0321,213.7365,214.0124,11507.0
2023-12-12 14:50:00,217.19,217.4,217.11,217.3,16864.0,214.0025,214.2094,213.9237,214.1109,16864.0
2023-12-12 15:00:00,217.34,217.63,217.25,217.53,14458.0,214.1503,214.436,214.0616,214.3375,14458.0
2023-12-12 15:10:00,217.56,217.74,217.49,217.65,18787.0,214.3671,214.5444,214.2981,214.4558,18787.0
2023-12-12 15:20:00,217.59,217.6,217.41,217.43,17386.0,214.3966,214.4065,214.2193,214.239,17386.0
2023-12-12 15:30:00,217.39,217.45,217.14,217.19,13883.0,214.1996,214.2587,213.9532,214.0025,13883.0
2023-12-12 15:40:00,217.13,217.34,217.08,217.12,15574.0,213.9434,214.1503,213.8941,213.9335,15574.0
2023-12-12 15:50:00,217.09,217.2,216.68,216.85,101622.0,213.904,214.0124,213.5,213.6675,101622.0
2023-12-13 09:30:00,217.0,217.22,215.37,215.37,21386.0,213.8153,214.0321,212.2092,212.2092,21386.0
2023-12-13 09:40:00,215.55,215.97,215.18,215.18,14552.0,212.3866,212.8004,212.022,212.022,14552.0
2023-12-13 09:50:00,215.08,215.08,214.35,214.45,47361.0,211.9235,211.9235,211.2042,211.3027,47361.0
2023-12-13 10:00:00,214.45,214.97,214.39,214.88,26571.0,211.3027,211.8151,211.2436,211.7264,26571.0
2023-12-13 10:10:00,214.88,215.01,214.59,214.92,20860.0,211.7264,211.8545,211.4407,211.7658,20860.0
2023-12-13 10:20:00,214.91,214.99,214.71,214.73,12734.0,211.756,211.8348,211.5589,211.5786,12734.0
2023-12-13 10:30:00,214.75,215.16,214.53,214.62,16782.0,211.5983,212.0023,211.3815,211.4702,16782.0
2023-12-13 10:40:00,214.62,215.15,214.6,215.15,11601.0,211.4702,211.9924,211.4505,211.9924,11601.0
2023-12-13 10:50:00,215.24,215.56,215.21,215.35,7253.0,212.0811,212.3964,212.0516,212.1895,7253.0
2023-12-13 11:00:00,215.35,215.4,215.13,215.21,7449.0,212.1895,212.2388,211.9727,212.0516,7449.0
2023-12-13 11:10:00,215.25,215.46,215.15,215.34,7309.0,212.091,212.2979,211.9924,212.1797,7309.0
2023-12-13 11:20:00,215.26,215.47,215.14,215.23,9908.0,212.1008,212.3077,211.9826,212.0713,9908.0
2023-12-13 11:30:00,215.19,215.5,215.18,215.49,7280.0,212.0319,212.3373,212.022,212.3275,7280.0
2023-12-13 11:40:00,215.53,215.66,215.49,215.61,5733.0,212.3669,212.495,212.3275,212.4457,5733.0
2023-12-13 11:50:00,215.59,215.66,215.17,215.26,7495.0,212.426,212.495,212.0121,212.1008,7495.0
2023-12-13 12:00:00,215.33,215.67,215.24,215.66,9504.0,212.1698,212.5048,212.0811,212.495,9504.0
2023-12-13 12:10:00,215.64,215.81,215.64,215.7,5720.0,212.4753,212.6428,212.4753,212.5344,5720.0
2023-12-13 12:20:00,215.69,215.76,215.46,215.48,6879.0,212.5245,212.5935,212.2979,212.3176,6879.0
2023-12-13 12:30:00,215.48,215.87,215.46,215.71,7992.0,212.3176,212.7019,212.2979,212.5442,7992.0
2023-12-13 12:40:00,215.75,215.93,215.73,215.93,6977.0,212.5836,212.761,212.5639,212.761,6977.0
2023-12-13 12:50:00,215.93,216.09,215.88,215.95,6214.0,212.761,212.9186,212.7117,212.7807,6214.0
2023-12-13 13:00:00,215.95,215.95,215.61,215.86,7220.0,212.7807,212.7807,212.4457,212.692,7220.0
2023-12-13 13:10:00,215.94,216.08,215.88,215.96,8849.0,212.7708,212.9088,212.7117,212.7906,8849.0
2023-12-13 13:20:00,216.01,216.06,215.83,216.01,5402.0,212.8398,212.8891,212.6625,212.8398,5402.0
2023-12-13 13:30:00,215.96,216.14,215.95,216.12,5998.0,212.7906,212.9679,212.7807,212.9482,5998.0
2023-12-13 13:40:00,216.11,216.11,215.85,215.85,5088.0,212.9384,212.9384,212.6822,212.6822,5088.0
2023-12-13 13:50:00,215.94,216.04,215.86,215.99,3717.0,212.7708,212.8694,212.692,212.8201,3717.0
2023-12-13 14:00:00,215.96,217.16,215.96,216.87,14414.0,212.7906,213.9729,212.7906,213.6872,14414.0
2023-12-13 14:10:00,217.03,217.06,216.81,216.84,11648.0,213.8449,213.8744,213.6281,213.6576,11648.0
2023-12-13 14:20:00,217.03,217.4,216.97,217.31,12812.0,213.8449,214.2094,213.7857,214.1207,12812.0
2023-12-13 14:30:00,217.32,217.9,217.17,217.86,21573.0,214.1306,214.7021,213.9828,214.6627,21573.0
2023-12-13 14:40:00,217.86,218.33,217.85,218.02,22240.0,214.6627,215.1258,214.6528,214.8203,22240.0
2023-12-13 14:50:00,217.95,218.55,217.91,218.48,38136.0,214.7513,215.3425,214.7119,215.2736,38136.0
2023-12-13 15:00:00,218.49,218.91,218.3,218.74,32449.0,215.2834,215.6973,215.0962,215.5298,32449.0
2023-12-13 15:10:00,218.74,218.78,218.04,218.23,56010.0,215.5298,215.5692,214.84,215.0272,56010.0
2023-12-13 15:20:00,218.12,218.56,217.38,217.96,46962.0,214.9189,215.3524,214.1897,214.7612,46962.0
2023-12-13 15:30:00,217.95,218.41,217.79,218.41,28469.0,214.7513,215.2046,214.5937,215.2046,28469.0
2023-12-13 15:40:00,218.41,218.53,217.82,217.89,41257.0,215.2046,215.3228,214.6233,214.6922,41257.0
2023-12-13 15:50:00,217.89,218.13,217.51,218.13,86413.0,214.6922,214.9287,214.3178,214.9287,86413.0
2023-12-14 09:30:00,219.25,219.99,218.86,219.85,43750.0,216.0323,216.7614,215.648,216.6235,43750.0
2023-12-14 09:40:00,219.73,221.34,219.68,220.83,37316.0,216.5052,218.0916,216.456,217.5891,37316.0
2023-12-14 09:50:00,220.83,221.48,220.36,220.97,23018.0,217.5891,218.2295,217.126,217.727,23018.0
2023-12-14 10:00:00,220.93,221.75,220.86,221.33,23644.0,217.6876,218.4956,217.6186,218.0817,23644.0
2023-12-14 10:10:00,221.39,221.53,219.96,220.61,27946.0,218.1409,218.2788,216.7319,217.3723,27946.0
2023-12-14 10:20:00,220.58,221.0,220.24,220.33,11867.0,217.3428,217.7566,217.0077,217.0964,11867.0
2023-12-14 10:30:00,220.34,220.71,220.24,220.43,17327.0,217.1063,217.4708,217.0077,217.195,17327.0
2023-12-14 10:40:00,220.39,220.7,220.19,220.43,13553.0,217.1555,217.461,216.9585,217.195,13553.0
2023-12-14 10:50:00,220.4,220.63,220.28,220.57,15072.0,217.1654,217.392,217.0472,217.3329,15072.0
2023-12-14 11:00:00,220.57,220.77,220.4,220.6,11749.0,217.3329,217.53,217.1654,217.3625,11749.0
2023-12-14 11:10:00,220.56,221.04,220.39,220.48,12916.0,217.323,217.796,217.1555,217.2442,12916.0
2023-12-14 11:20:00,220.52,220.53,219.35,219.44,17050.0,217.2836,217.2935,216.1308,216.2195,17050.0
2023-12-14 11:30:00,219.54,219.57,219.19,219.51,9959.0,216.318,216.3476,215.9732,216.2885,9959.0
2023-12-14 11:40:00,219.52,219.99,219.52,219.96,8576.0,216.2983,216.7614,216.2983,216.7319,8576.0
2023-12-14 11:50:00,219.96,220.28,219.91,220.28,8482.0,216.7319,217.0472,216.6826,217.0472,8482.0
2023-12-14 12:00:00,220.35,220.58,220.2,220.46,7718.0,217.1161,217.3428,216.9683,217.2245,7718.0
2023-12-14 12:10:00,220.46,220.78,220.1,220.25,9903.0,217.2245,217.5398,216.8698,217.0176,9903.0
2023-12-14 12:20:00,220.16,220.21,219.91,220.09,7935.0,216.9289,216.9782,216.6826,216.8599,7935.0
2023-12-14 12:30:00,220.09,220.29,219.92,220.0,9645.0,216.8599,217.057,216.6924,216.7713,9645.0
2023-12-14 12:40:00,220.05,220.6,220.01,220.34,17788.0,216.8205,217.3625,216.7811,217.1063,17788.0
2023-12-14 12:50:00,220.34,220.5,219.9,220.04,10234.0,217.1063,217.2639,216.6727,216.8107,10234.0
2023-12-14 13:00:00,219.97,220.06,219.75,220.01,7004.0,216.7417,216.8304,216.5249,216.7811,7004.0
2023-12-14 13:10:00,220.03,220.39,220.03,220.29,7983.0,216.8008,217.1555,216.8008,217.057,7983.0
2023-12-14 13:20:00,220.33,220.51,220.09,220.13,10398.0,217.0964,217.2738,216.8599,216.8994,10398.0
2023-12-14 13:30:00,220.16,220.3,220.06,220.06,9593.0,216.9289,217.0669,216.8304,216.8304,9593.0
2023-12-14 13:40:00,220.13,220.13,219.13,219.13,12478.0,216.8994,216.8994,215.914,215.914,12478.0
2023-12-14 13:50:00,219.03,219.04,218.34,218.99,23226.0,215.8155,215.8254,215.1356,215.7761,23226.0
2023-12-14 14:00:00,219.04,219.29,219.01,219.04,12338.0,215.8254,216.0717,215.7958,215.8254,12338.0
2023-12-14 14:10:00,219.02,219.24,218.87,219.18,17964.0,215.8056,216.0224,215.6578,215.9633,17964.0
2023-12-14 14:20:00,219.11,219.42,219.06,219.42,16362.0,215.8943,216.1998,215.8451,216.1998,16362.0
2023-12-14 14:30:00,219.45,219.76,219.38,219.68,13338.0,216.2293,216.5348,216.1604,216.456,13338.0
2023-12-14 14:40:00,219.72,220.09,219.64,220.07,8464.0,216.4954,216.8599,216.4165,216.8402,8464.0
2023-12-14 14:50:00,220.06,220.23,219.98,220.22,17482.0,216.8304,216.9979,216.7516,216.988,17482.0
2023-12-14 15:00:00,220.18,220.39,219.99,220.38,21267.0,216.9486,217.1555,216.7614,217.1457,21267.0
2023-12-14 15:10:00,220.37,220.37,219.87,219.96,15341.0,217.1358,217.1358,216.6432,216.7319,15341.0
2023-12-14 15:20:00,219.96,220.03,219.6,219.63,15735.0,216.7319,216.8008,216.3771,216.4067,15735.0
2023-12-14 15:30:00,219.68,219.81,219.24,219.37,19794.0,216.456,216.5841,216.0224,216.1505,19794.0
2023-12-14 15:40:00,219.49,219.77,219.49,219.72,29374.0,216.2687,216.5446,216.2687,216.4954,29374.0
2023-12-14 15:50:00,219.66,220.15,219.58,220.09,76543.0,216.4363,216.9191,216.3574,216.8599,76543.0
2023-12-15 09:30:00,220.46,220.79,219.39,219.58,465450.0,217.2245,217.5497,216.1702,216.3574,465450.0
2023-12-15 09:40:00,219.36,220.07,219.12,219.83,12115.0,216.1407,216.8402,215.9042,216.6038,12115.0
2023-12-15 09:50:00,219.94,220.39,219.85,220.35,19770.0,216.7121,217.1555,216.6235,217.1161,19770.0
2023-12-15 10:00:00,220.46,221.29,220.46,221.29,14989.0,217.2245,218.0423,217.2245,218.0423,14989.0
2023-12-15 10:10:00,221.3,221.87,221.23,221.75,15142.0,218.0522,218.6138,217.9832,218.4956,15142.0
2023-12-15 10:20:00,221.76,222.15,220.86,221.44,20748.0,218.5054,218.8897,217.6186,218.1901,20748.0
2023-12-15 10:30:00,221.47,221.47,221.1,221.25,9069.0,218.2197,218.2197,217.8551,218.0029,9069.0
2023-12-15 10:40:00,221.24,221.77,221.24,221.76,10701.0,217.9931,218.5153,217.9931,218.5054,10701.0
2023-12-15 10:50:00,221.7,222.0,221.45,221.6,13105.0,218.4463,218.7419,218.2,218.3478,13105.0
2023-12-15 11:00:00,221.65,221.73,221.23,221.29,8182.0,218.397,218.4759,217.9832,218.0423,8182.0
2023-12-15 11:10:00,221.29,221.59,221.14,221.52,9993.0,218.0423,218.3379,217.8945,218.269,9993.0
2023-12-15 11:20:00,221.49,221.6,221.13,221.59,10899.0,218.2394,218.3478,217.8847,218.3379,10899.0
2023-12-15 11:30:00,221.59,222.02,221.49,221.49,11173.0,218.3379,218.7616,218.2394,218.2394,11173.0
2023-12-15 11:40:00,221.53,221.53,221.18,221.19,8500.0,218.2788,218.2788,217.9339,217.9438,8500.0
2023-12-15 11:50:00,221.28,221.54,221.19,221.19,7367.0,218.0325,218.2887,217.9438,217.9438,7367.0
2023-12-15 12:00:00,221.23,221.65,221.23,221.5,7483.0,217.9832,218.397,217.9832,218.2492,7483.0
2023-12-15 12:10:00,221.55,221.64,221.19,221.36,7888.0,218.2985,218.3872,217.9438,218.1113,7888.0
2023-12-15 12:20:00,221.33,221.45,221.03,221.11,9246.0,218.0817,218.2,217.7861,217.865,9246.0
2023-12-15 12:30:00,221.11,221.27,220.59,220.61,8354.0,217.865,218.0226,217.3526,217.3723,8354.0
2023-12-15 12:40:00,220.6,220.72,220.37,220.62,11286.0,217.3625,217.4807,217.1358,217.3822,11286.0
2023-12-15 12:50:00,220.62,220.66,219.93,219.93,18556.0,217.3822,217.4216,216.7023,216.7023,18556.0
2023-12-15 13:00:00,220.0,220.22,219.92,220.2,5670.0,216.7713,216.988,216.6924,216.9683,5670.0
2023-12-15 13:10:00,220.29,220.37,220.21,220.3,9160.0,217.057,217.1358,216.9782,217.0669,9160.0
2023-12-15 13:20:00,220.35,220.38,220.23,220.38,8199.0,217.1161,217.1457,216.9979,217.1457,8199.0
2023-12-15 13:30:00,220.38,220.57,220.26,220.33,9966.0,217.1457,217.3329,217.0274,217.0964,9966.0
2023-12-15 13:40:00,220.26,220.31,219.7,219.89,10944.0,217.0274,217.0767,216.4757,216.6629,10944.0
2023-12-15 13:50:00,219.87,219.87,219.56,219.71,6269.0,216.6432,216.6432,216.3377,216.4855,6269.0
2023-12-15 14:00:00,219.7,220.05,219.64,220.04,8055.0,216.4757,216.8205,216.4165,216.8107,8055.0
2023-12-15 14:10:00,220.03,220.48,219.95,220.42,13249.0,216.8008,217.2442,216.722,217.1851,13249.0
2023-12-15 14:20:00,220.42,220.58,220.37,220.57,7212.0,217.1851,217.3428,217.1358,217.3329,7212.0
2023-12-15 14:30:00,220.52,220.69,220.35,220.54,9855.0,217.2836,217.4511,217.1161,217.3033,9855.0
2023-12-15 14:40:00,220.55,220.77,220.44,220.44,10130.0,217.3132,217.53,217.2048,217.2048,10130.0
2023-12-15 14:50:00,220.29,220.37,220.04,220.26,10472.0,217.057,217.1358,216.8107,217.0274,10472.0
2023-12-15 15:00:00,220.26,220.28,220.02,220.02,8940.0,217.0274,217.0472,216.791,216.791,8940.0
2023-12-15 15:10:00,219.98,220.31,219.91,220.26,15524.0,216.7516,217.0767,216.6826,217.0274,15524.0
2023-12-15 15:20:00,220.27,220.57,220.22,220.37,14997.0,217.0373,217.3329,216.988,217.1358,14997.0
2023-12-15 15:30:00,220.39,220.52,220.29,220.4,13657.0,217.1555,217.2836,217.057,217.1654,13657.0
2023-12-15 15:40:00,220.41,220.79,220.39,220.74,21585.0,217.1752,217.5497,217.1555,217.5004,21585.0
2023-12-15 15:50:00,220.8,221.52,220.57,221.12,66538.0,217.5595,218.269,217.3329,217.8748,66538.0
2023-12-18 09:30:00,221.48,222.38,219.41,220.13,35410.0,218.2295,219.1163,216.1899,216.8994,35410.0
2023-12-18 09:40:00,220.0,221.05,219.73,220.71,13885.0,216.7713,217.8059,216.5052,217.4708,13885.0
2023-12-18 09:50:00,220.78,221.42,220.64,221.42,10520.0,217.5398,218.1704,217.4019,218.1704,10520.0
2023-12-18 10:00:00,221.49,221.82,221.46,221.59,15105.0,218.2394,218.5646,218.2098,218.3379,15105.0
2023-12-18 10:10:00,221.56,221.67,220.93,221.67,9922.0,218.3084,218.4168,217.6876,218.4168,9922.0
2023-12-18 10:20:00,221.69,221.77,221.42,221.45,9860.0,218.4365,218.5153,218.1704,218.2,9860.0
2023-12-18 10:30:00,221.37,221.71,221.21,221.53,8605.0,218.1212,218.4562,217.9635,218.2788,8605.0
2023-12-18 10:40:00,221.53,221.87,221.36,221.58,10373.0,218.2788,218.6138,218.1113,218.3281,10373.0
2023-12-18 10:50:00,221.58,221.67,221.32,221.5,10417.0,218.3281,218.4168,218.0719,218.2492,10417.0
2023-12-18 11:00:00,221.43,221.65,221.33,221.59,11058.0,218.1803,218.397,218.0817,218.3379,11058.0
2023-12-18 11:10:00,221.59,221.9,221.51,221.87,8749.0,218.3379,218.6434,218.2591,218.6138,8749.0
2023-12-18 11:20:00,221.81,222.0,221.69,221.84,9325.0,218.5547,218.7419,218.4365,218.5843,9325.0
2023-12-18 11:30:00,221.89,221.89,221.61,221.74,8671.0,218.6335,218.6335,218.3576,218.4857,8671.0
2023-12-18 11:40:00,221.73,221.89,221.63,221.8,11965.0,218.4759,218.6335,218.3773,218.5448,11965.0
2023-12-18 11:50:00,221.8,221.82,221.39,221.43,5881.0,218.5448,218.5646,218.1409,218.1803,5881.0
2023-12-18 12:00:00,221.43,221.91,221.43,221.86,7593.0,218.1803,218.6532,218.1803,218.604,7593.0
2023-12-18 12:10:00,221.9,222.32,221.87,222.18,12675.0,218.6434,219.0572,218.6138,218.9193,12675.0
2023-12-18 12:20:00,222.23,222.42,222.08,222.13,8325.0,218.9685,219.1557,218.8207,218.87,8325.0
2023-12-18 12:30:00,222.19,222.45,222.15,222.23,6881.0,218.9291,219.1853,218.8897,218.9685,6881.0
2023-12-18 12:40:00,222.22,222.28,222.09,222.1,3800.0,218.9587,219.0178,218.8306,218.8404,3800.0
2023-12-18 12:50:00,222.09,222.21,221.95,222.13,7656.0,218.8306,218.9488,218.6926,218.87,7656.0
2023-12-18 13:00:00,222.14,222.19,221.98,222.16,4638.0,218.8799,218.9291,218.7222,218.8996,4638.0
2023-12-18 13:10:00,222.19,222.19,221.93,222.0,9600.0,218.9291,218.9291,218.6729,218.7419,9600.0
2023-12-18 13:20:00,222.0,222.23,221.97,222.14,8433.0,218.7419,218.9685,218.7124,218.8799,8433.0
2023-12-18 13:30:00,222.14,222.33,222.09,222.13,8457.0,218.8799,219.0671,218.8306,218.87,8457.0
2023-12-18 13:40:00,222.15,222.16,221.92,222.05,13560.0,218.8897,218.8996,218.6631,218.7912,13560.0
2023-12-18 13:50:00,222.07,222.28,222.07,222.16,10515.0,218.8109,219.0178,218.8109,218.8996,10515.0
2023-12-18 14:00:00,222.16,222.21,221.78,221.78,8344.0,218.8996,218.9488,218.5251,218.5251,8344.0
2023-12-18 14:10:00,221.89,221.94,221.68,221.71,11378.0,218.6335,218.6828,218.4266,218.4562,11378.0
2023-12-18 14:20:00,221.74,221.76,221.23,221.76,26549.0,218.4857,218.5054,217.9832,218.5054,26549.0
2023-12-18 14:30:00,221.7,221.74,221.42,221.63,12916.0,218.4463,218.4857,218.1704,218.3773,12916.0
2023-12-18 14:40:00,221.63,222.08,221.63,221.95,10730.0,218.3773,218.8207,218.3773,218.6926,10730.0
2023-12-18 14:50:00,221.96,222.04,221.88,221.98,6221.0,218.7025,218.7813,218.6237,218.7222,6221.0
2023-12-18 15:00:00,221.92,221.93,221.76,221.76,6072.0,218.6631,218.6729,218.5054,218.5054,6072.0
2023-12-18 15:10:00,221.84,222.02,221.82,221.84,8594.0,218.5843,218.7616,218.5646,218.5843,8594.0
2023-12-18 15:20:00,221.82,222.05,221.82,221.98,14999.0,218.5646,218.7912,218.5646,218.7222,14999.0
2023-12-18 15:30:00,221.96,222.06,221.8,221.99,20300.0,218.7025,218.801,218.5448,218.7321,20300.0
2023-12-18 15:40:00,222.07,222.12,221.94,222.06,22216.0,218.8109,218.8602,218.6828,218.801,22216.0
2023-12-18 15:50:00,222.06,222.64,222.02,222.17,98253.0,218.801,219.3725,218.7616,218.9094,98253.0
2023-12-19 09:30:00,223.49,224.22,223.16,223.56,28634.0,220.21,220.9293,219.8849,220.279,28634.0
2023-12-19 09:40:00,223.59,224.17,223.49,224.15,23199.0,220.3086,220.8801,220.21,220.8604,23199.0
2023-12-19 09:50:00,224.09,224.09,223.5,223.53,35923.0,220.8012,220.8012,220.2199,220.2495,35923.0
2023-12-19 10:00:00,223.59,223.59,223.1,223.22,24156.0,220.3086,220.3086,219.8258,219.944,24156.0
2023-12-19 10:10:00,223.31,223.5,222.85,222.85,9235.0,220.0327,220.2199,219.5794,219.5794,9235.0
2023-12-19 10:20:00,222.71,222.79,222.39,222.45,22532.0,219.4415,219.5203,219.1262,219.1853,22532.0
2023-12-19 10:30:00,222.52,222.77,222.45,222.49,7379.0,219.2543,219.5006,219.1853,219.2247,7379.0
2023-12-19 10:40:00,222.5,222.81,222.48,222.75,6240.0,219.2346,219.54,219.2149,219.4809,6240.0
2023-12-19 10:50:00,222.8,223.12,222.8,223.01,7297.0,219.5302,219.8455,219.5302,219.7371,7297.0
2023-12-19 11:00:00,223.05,223.24,222.97,223.1,5432.0,219.7765,219.9637,219.6977,219.8258,5432.0
2023-12-19 11:10:00,223.13,223.29,222.89,223.05,8237.0,219.8553,220.013,219.6189,219.7765,8237.0
2023-12-19 11:20:00,223.04,223.06,222.75,222.77,9315.0,219.7666,219.7864,219.4809,219.5006,9315.0
2023-12-19 11:30:00,222.76,222.76,222.22,222.37,14347.0,219.4908,219.4908,218.9587,219.1065,14347.0
2023-12-19 11:40:00,222.44,222.54,222.2,222.23,5952.0,219.1755,219.274,218.939,218.9685,5952.0
2023-12-19 11:50:00,222.24,222.24,222.07,222.07,6595.0,218.9784,218.9784,218.8109,218.8109,6595.0
2023-12-19 12:00:00,222.01,222.09,221.86,222.0,32651.0,218.7518,218.8306,218.604,218.7419,32651.0
2023-12-19 12:10:00,222.0,222.06,221.87,221.87,6920.0,218.7419,218.801,218.6138,218.6138,6920.0
2023-12-19 12:20:00,221.92,221.92,221.7,221.74,5857.0,218.6631,218.6631,218.4463,218.4857,5857.0
2023-12-19 12:30:00,221.77,221.85,221.72,221.8,12723.0,218.5153,218.5941,218.466,218.5448,12723.0
2023-12-19 12:40:00,221.76,221.79,221.65,221.66,6820.0,218.5054,218.535,218.397,218.4069,6820.0
2023-12-19 12:50:00,221.68,221.73,221.49,221.59,13950.0,218.4266,218.4759,218.2394,218.3379,13950.0
2023-12-19 13:00:00,221.64,221.81,221.52,221.57,8303.0,218.3872,218.5547,218.269,218.3182,8303.0
2023-12-19 13:10:00,221.52,221.7,221.47,221.65,12972.0,218.269,218.4463,218.2197,218.397,12972.0
2023-12-19 13:20:00,221.64,221.88,221.56,221.87,4140.0,218.3872,218.6237,218.3084,218.6138,4140.0
2023-12-19 13:30:00,221.85,222.24,221.85,222.08,5618.0,218.5941,218.9784,218.5941,218.8207,5618.0
2023-12-19 13:40:00,222.05,222.07,221.88,221.93,6609.0,218.7912,218.8109,218.6237,218.6729,6609.0
2023-12-19 13:50:00,221.93,221.98,221.8,221.98,7559.0,218.6729,218.7222,218.5448,218.7222,7559.0
2023-12-19 14:00:00,221.98,221.98,221.78,221.79,7686.0,218.7222,218.7222,218.5251,218.535,7686.0
2023-12-19 14:10:00,221.78,221.86,221.59,221.63,7670.0,218.5251,218.604,218.3379,218.3773,7670.0
2023-12-19 14:20:00,221.61,221.66,221.47,221.6,26876.0,218.3576,218.4069,218.2197,218.3478,26876.0
2023-12-19 14:30:00,221.61,221.71,221.5,221.68,15703.0,218.3576,218.4562,218.2492,218.4266,15703.0
2023-12-19 14:40:00,221.66,221.7,221.56,221.58,8053.0,218.4069,218.4463,218.3084,218.3281,8053.0
2023-12-19 14:50:00,221.56,221.63,221.5,221.54,8074.0,218.3084,218.3773,218.2492,218.2887,8074.0
2023-12-19 15:00:00,221.53,221.6,221.12,221.13,31324.0,218.2788,218.3478,217.8748,217.8847,31324.0
2023-12-19 15:10:00,221.12,221.62,221.0,221.62,12247.0,217.8748,218.3675,217.7566,218.3675,12247.0
2023-12-19 15:20:00,221.74,221.78,221.3,221.47,13282.0,218.4857,218.5251,218.0522,218.2197,13282.0
2023-12-19 15:30:00,221.46,221.46,221.12,221.13,7441.0,218.2098,218.2098,217.8748,217.8847,7441.0
2023-12-19 15:40:00,221.13,221.26,220.83,221.05,21564.0,217.8847,218.0128,217.5891,217.8059,21564.0
2023-12-19 15:50:00,221.03,221.44,221.0,221.36,53431.0,217.7861,218.1901,217.7566,218.1113,53431.0
2023-12-20 09:30:00,220.53,220.69,218.7,219.26,44364.0,217.2935,217.4511,215.4903,216.0421,44364.0
2023-12-20 09:40:00,219.15,219.8,219.11,219.59,17817.0,215.9337,216.5742,215.8943,216.3673,17817.0
2023-12-20 09:50:00,219.51,219.51,218.94,219.21,13699.0,216.2885,216.2885,215.7268,215.9929,13699.0
2023-12-20 10:00:00,219.23,219.52,218.89,219.26,33502.0,216.0126,216.2983,215.6776,216.0421,33502.0
2023-12-20 10:10:00,219.38,219.38,219.02,219.12,10511.0,216.1604,216.1604,215.8056,215.9042,10511.0
2023-12-20 10:20:00,219.08,219.17,218.63,218.85,10578.0,215.8648,215.9534,215.4214,215.6381,10578.0
2023-12-20 10:30:00,218.88,219.19,218.78,218.82,12505.0,215.6677,215.9732,215.5692,215.6086,12505.0
2023-12-20 10:40:00,218.82,218.91,218.51,218.71,21993.0,215.6086,215.6973,215.3031,215.5002,21993.0
2023-12-20 10:50:00,218.69,218.94,218.68,218.83,10072.0,215.4805,215.7268,215.4706,215.6184,10072.0
2023-12-20 11:00:00,218.79,219.02,218.7,218.83,21390.0,215.579,215.8056,215.4903,215.6184,21390.0
2023-12-20 11:10:00,218.84,218.87,218.5,218.73,23037.0,215.6283,215.6578,215.2933,215.5199,23037.0
2023-12-20 11:20:00,218.72,219.28,218.69,219.22,8012.0,215.51,216.0618,215.4805,216.0027,8012.0
2023-12-20 11:30:00,219.34,219.61,219.17,219.18,17870.0,216.121,216.387,215.9534,215.9633,17870.0
2023-12-20 11:40:00,219.22,219.36,219.14,219.36,8009.0,216.0027,216.1407,215.9239,216.1407,8009.0
2023-12-20 11:50:00,219.35,219.6,219.31,219.43,7312.0,216.1308,216.3771,216.0914,216.2096,7312.0
2023-12-20 12:00:00,219.43,219.55,219.38,219.51,10275.0,216.2096,216.3279,216.1604,216.2885,10275.0
2023-12-20 12:10:00,219.52,219.54,219.34,219.44,9652.0,216.2983,216.318,216.121,216.2195,9652.0
2023-12-20 12:20:00,219.5,219.62,219.27,219.3,5742.0,216.2786,216.3968,216.052,216.0815,5742.0
2023-12-20 12:30:00,219.31,219.37,219.13,219.26,7571.0,216.0914,216.1505,215.914,216.0421,7571.0
2023-12-20 12:40:00,219.25,219.34,219.23,219.32,11150.0,216.0323,216.121,216.0126,216.1012,11150.0
2023-12-20 12:50:00,219.28,219.45,219.28,219.43,12889.0,216.0618,216.2293,216.0618,216.2096,12889.0
2023-12-20 13:00:00,219.44,219.64,219.41,219.56,7183.0,216.2195,216.4165,216.1899,216.3377,7183.0
2023-12-20 13:10:00,219.53,219.86,219.51,219.86,4255.0,216.3082,216.6333,216.2885,216.6333,4255.0
2023-12-20 13:20:00,219.85,220.17,219.6,220.17,11023.0,216.6235,216.9388,216.3771,216.9388,11023.0
2023-12-20 13:30:00,220.22,220.46,220.2,220.32,6184.0,216.988,217.2245,216.9683,217.0866,6184.0
2023-12-20 13:40:00,220.32,220.35,220.02,220.11,4508.0,217.0866,217.1161,216.791,216.8796,4508.0
2023-12-20 13:50:00,220.06,220.06,219.65,219.84,5887.0,216.8304,216.8304,216.4264,216.6136,5887.0
2023-12-20 14:00:00,219.9,219.94,219.38,219.62,11600.0,216.6727,216.7121,216.1604,216.3968,11600.0
2023-12-20 14:10:00,219.76,219.87,219.63,219.68,3734.0,216.5348,216.6432,216.4067,216.456,3734.0
2023-12-20 14:20:00,219.66,219.66,219.45,219.53,3800.0,216.4363,216.4363,216.2293,216.3082,3800.0
2023-12-20 14:30:00,219.57,219.61,219.24,219.32,8824.0,216.3476,216.387,216.0224,216.1012,8824.0
2023-12-20 14:40:00,219.28,219.43,218.93,219.05,9716.0,216.0618,216.2096,215.717,215.8352,9716.0
2023-12-20 14:50:00,219.13,219.15,217.7,217.8,32645.0,215.914,215.9337,214.505,214.6036,32645.0
2023-12-20 15:00:00,217.8,217.88,216.64,217.07,30752.0,214.6036,214.6824,213.4606,213.8843,30752.0
2023-12-20 15:10:00,217.08,217.76,216.7,217.34,55341.0,213.8941,214.5641,213.5197,214.1503,55341.0
2023-12-20 15:20:00,217.34,217.74,216.75,216.83,15114.0,214.1503,214.5444,213.569,213.6478,15114.0
2023-12-20 15:30:00,216.88,217.08,216.69,216.73,17190.0,213.6971,213.8941,213.5098,213.5493,17190.0
2023-12-20 15:40:00,216.68,217.09,216.34,217.09,38977.0,213.5,213.904,213.165,213.904,38977.0
2023-12-20 15:50:00,217.1,217.29,216.52,216.63,98264.0,213.9138,214.101,213.3423,213.4507,98264.0
2023-12-21 09:30:00,218.55,219.6,218.54,219.6,22504.0,215.3425,216.3771,215.3327,216.3771,22504.0
2023-12-21 09:40:00,219.6,219.6,218.88,219.24,9336.0,216.3771,216.3771,215.6677,216.0224,9336.0
2023-12-21 09:50:00,219.27,219.91,219.27,219.91,17654.0,216.052,216.6826,216.052,216.6826,17654.0
2023-12-21 10:00:00,219.86,219.86,219.4,219.52,18502.0,216.6333,216.6333,216.1801,216.2983,18502.0
2023-12-21 10:10:00,219.63,220.24,219.62,220.24,11568.0,216.4067,217.0077,216.3968,217.0077,11568.0
2023-12-21 10:20:00,220.29,220.63,219.93,219.97,10234.0,217.057,217.392,216.7023,216.7417,10234.0
2023-12-21 10:30:00,220.05,220.4,219.93,220.21,6891.0,216.8205,217.1654,216.7023,216.9782,6891.0
2023-12-21 10:40:00,220.04,220.3,219.96,220.11,8817.0,216.8107,217.0669,216.7319,216.8796,8817.0
2023-12-21 10:50:00,220.09,220.09,219.83,219.95,12110.0,216.8599,216.8599,216.6038,216.722,12110.0
2023-12-21 11:00:00,220.12,220.19,219.81,219.86,15023.0,216.8895,216.9585,216.5841,216.6333,15023.0
2023-12-21 11:10:00,219.86,220.19,219.76,220.19,11644.0,216.6333,216.9585,216.5348,216.9585,11644.0
2023-12-21 11:20:00,220.24,220.79,220.23,220.78,12521.0,217.0077,217.5497,216.9979,217.5398,12521.0
2023-12-21 11:30:00,220.71,220.82,220.51,220.51,9416.0,217.4708,217.5792,217.2738,217.2738,9416.0
2023-12-21 11:40:00,220.44,220.47,219.92,220.33,5122.0,217.2048,217.2344,216.6924,217.0964,5122.0
2023-12-21 11:50:00,220.25,220.25,219.97,219.97,5113.0,217.0176,217.0176,216.7417,216.7417,5113.0
2023-12-21 12:00:00,219.81,219.84,219.49,219.5,7675.0,216.5841,216.6136,216.2687,216.2786,7675.0
2023-12-21 12:10:00,219.53,219.59,219.38,219.42,10670.0,216.3082,216.3673,216.1604,216.1998,10670.0
2023-12-21 12:20:00,219.37,219.53,219.36,219.52,4820.0,216.1505,216.3082,216.1407,216.2983,4820.0
2023-12-21 12:30:00,219.57,219.91,219.52,219.55,9818.0,216.3476,216.6826,216.2983,216.3279,9818.0
2023-12-21 12:40:00,219.56,219.91,219.56,219.73,15732.0,216.3377,216.6826,216.3377,216.5052,15732.0
2023-12-21 12:50:00,219.72,219.74,219.49,219.65,8708.0,216.4954,216.5151,216.2687,216.4264,8708.0
2023-12-21 13:00:00,219.69,220.0,219.68,220.0,5047.0,216.4658,216.7713,216.456,216.7713,5047.0
2023-12-21 13:10:00,220.0,220.15,219.52,219.52,9071.0,216.7713,216.9191,216.2983,216.2983,9071.0
2023-12-21 13:20:00,219.47,220.19,219.44,220.18,6631.0,216.249,216.9585,216.2195,216.9486,6631.0
2023-12-21 13:30:00,220.24,220.29,220.01,220.04,4129.0,217.0077,217.057,216.7811,216.8107,4129.0
2023-12-21 13:40:00,219.98,220.32,219.97,220.2,4394.0,216.7516,217.0866,216.7417,216.9683,4394.0
2023-12-21 13:50:00,220.31,220.52,220.29,220.52,4002.0,217.0767,217.2836,217.057,217.2836,4002.0
2023-12-21 14:00:00,220.54,220.54,220.33,220.42,4364.0,217.3033,217.3033,217.0964,217.1851,4364.0
2023-12-21 14:10:00,220.49,220.58,220.35,220.58,4501.0,217.2541,217.3428,217.1161,217.3428,4501.0
2023-12-21 14:20:00,220.62,220.62,220.33,220.46,4453.0,217.3822,217.3822,217.0964,217.2245,4453.0
2023-12-21 14:30:00,220.42,220.6,220.41,220.43,8829.0,217.1851,217.3625,217.1752,217.195,8829.0
2023-12-21 14:40:00,220.46,220.69,220.36,220.36,4387.0,217.2245,217.4511,217.126,217.126,4387.0
2023-12-21 14:50:00,220.41,220.42,220.18,220.41,7356.0,217.1752,217.1851,216.9486,217.1752,7356.0
2023-12-21 15:00:00,220.38,220.52,220.34,220.34,4128.0,217.1457,217.2836,217.1063,217.1063,4128.0
2023-12-21 15:10:00,220.38,220.9,220.38,220.9,18087.0,217.1457,217.6581,217.1457,217.6581,18087.0
2023-12-21 15:20:00,220.91,221.66,220.83,221.66,21607.0,217.6679,218.4069,217.5891,218.4069,21607.0
2023-12-21 15:30:00,221.68,222.15,221.56,222.03,27492.0,218.4266,218.8897,218.3084,218.7715,27492.0
2023-12-21 15:40:00,222.02,222.08,221.83,222.0,20289.0,218.7616,218.8207,218.5744,218.7419,20289.0
2023-12-21 15:50:00,222.03,222.24,221.74,221.89,75407.0,218.7715,218.9784,218.4857,218.6335,75407.0
2023-12-22 09:30:00,222.27,223.12,222.15,222.38,18148.0,219.0079,219.8455,218.8897,219.1163,18148.0
2023-12-22 09:40:00,222.52,222.61,222.11,222.19,6459.0,219.2543,219.343,218.8503,218.9291,6459.0
2023-12-22 09:50:00,222.14,222.16,221.68,221.88,11129.0,218.8799,218.8996,218.4266,218.6237,11129.0
2023-12-22 10:00:00,221.85,221.97,221.31,221.88,10302.0,218.5941,218.7124,218.062,218.6237,10302.0
2023-12-22 10:10:00,221.87,221.97,221.57,221.87,7489.0,218.6138,218.7124,218.3182,218.6138,7489.0
2023-12-22 10:20:00,221.82,221.91,221.57,221.59,6176.0,218.5646,218.6532,218.3182,218.3379,6176.0
2023-12-22 10:30:00,221.8,221.82,221.13,221.22,8848.0,218.5448,218.5646,217.8847,217.9734,8848.0
2023-12-22 10:40:00,221.27,221.36,221.08,221.08,11973.0,218.0226,218.1113,217.8354,217.8354,11973.0
2023-12-22 10:50:00,221.1,221.28,221.06,221.18,12585.0,217.8551,218.0325,217.8157,217.9339,12585.0
2023-12-22 11:00:00,221.18,221.18,220.88,221.12,6990.0,217.9339,217.9339,217.6383,217.8748,6990.0
2023-12-22 11:10:00,221.17,221.31,221.13,221.21,4748.0,217.9241,218.062,217.8847,217.9635,4748.0
2023-12-22 11:20:00,221.13,221.41,221.08,221.33,8536.0,217.8847,218.1606,217.8354,218.0817,8536.0
2023-12-22 11:30:00,221.39,221.65,221.39,221.58,9612.0,218.1409,218.397,218.1409,218.3281,9612.0
2023-12-22 11:40:00,221.58,221.58,221.43,221.47,5722.0,218.3281,218.3281,218.1803,218.2197,5722.0
2023-12-22 11:50:00,221.45,221.49,221.26,221.26,7116.0,218.2,218.2394,218.0128,218.0128,7116.0
2023-12-22 12:00:00,221.34,221.58,221.32,221.51,8288.0,218.0916,218.3281,218.0719,218.2591,8288.0
2023-12-22 12:10:00,221.56,221.72,221.47,221.57,6605.0,218.3084,218.466,218.2197,218.3182,6605.0
2023-12-22 12:20:00,221.56,221.94,221.53,221.94,5461.0,218.3084,218.6828,218.2788,218.6828,5461.0
2023-12-22 12:30:00,221.87,221.92,221.78,221.82,7420.0,218.6138,218.6631,218.5251,218.5646,7420.0
2023-12-22 12:40:00,221.9,222.1,221.9,222.07,4804.0,218.6434,218.8404,218.6434,218.8109,4804.0
2023-12-22 12:50:00,222.02,222.43,222.01,222.42,12093.0,218.7616,219.1656,218.7518,219.1557,12093.0
2023-12-22 13:00:00,222.36,222.52,222.29,222.31,7974.0,219.0966,219.2543,219.0277,219.0474,7974.0
2023-12-22 13:10:00,222.33,222.47,222.29,222.38,2865.0,219.0671,219.205,219.0277,219.1163,2865.0
2023-12-22 13:20:00,222.44,222.5,222.39,222.39,6764.0,219.1755,219.2346,219.1262,219.1262,6764.0
2023-12-22 13:30:00,222.38,222.41,222.22,222.3,7298.0,219.1163,219.1459,218.9587,219.0375,7298.0
2023-12-22 13:40:00,222.26,222.44,222.06,222.44,23697.0,218.9981,219.1755,218.801,219.1755,23697.0
2023-12-22 13:50:00,222.44,222.55,222.36,222.37,6112.0,219.1755,219.2838,219.0966,219.1065,6112.0
2023-12-22 14:00:00,222.36,222.36,221.76,221.76,7448.0,219.0966,219.0966,218.5054,218.5054,7448.0
2023-12-22 14:10:00,221.76,221.93,221.48,221.67,5973.0,218.5054,218.6729,218.2295,218.4168,5973.0
2023-12-22 14:20:00,221.66,221.66,221.07,221.12,7506.0,218.4069,218.4069,217.8256,217.8748,7506.0
2023-12-22 14:30:00,221.13,221.62,221.0,221.54,8153.0,217.8847,218.3675,217.7566,218.2887,8153.0
2023-12-22 14:40:00,221.66,222.27,221.66,222.05,2400.0,218.4069,219.0079,218.4069,218.7912,2400.0
2023-12-22 14:50:00,222.09,222.27,222.0,222.21,2718.0,218.8306,219.0079,218.7419,218.9488,2718.0
2023-12-22 15:00:00,222.23,222.28,222.05,222.16,7768.0,218.9685,219.0178,218.7912,218.8996,7768.0
2023-12-22 15:10:00,222.21,222.36,222.19,222.22,9331.0,218.9488,219.0966,218.9291,218.9587,9331.0
2023-12-22 15:20:00,222.18,222.43,222.12,222.41,7712.0,218.9193,219.1656,218.8602,219.1459,7712.0
2023-12-22 15:30:00,222.39,222.6,222.37,222.38,19548.0,219.1262,219.3331,219.1065,219.1163,19548.0
2023-12-22 15:40:00,222.38,222.46,222.24,222.24,12814.0,219.1163,219.1952,218.9784,218.9784,12814.0
2023-12-22 15:50:00,222.16,222.62,222.16,222.61,75258.0,218.8996,219.3528,218.8996,219.343,75258.0
2023-12-26 09:30:00,222.23,222.55,221.63,222.38,15836.0,218.9685,219.2838,218.3773,219.1163,15836.0
2023-12-26 09:40:00,222.36,222.44,221.91,222.35,8723.0,219.0966,219.1755,218.6532,219.0868,8723.0
2023-12-26 09:50:00,222.35,222.83,222.27,222.44,8870.0,219.0868,219.5597,219.0079,219.1755,8870.0
2023-12-26 10:00:00,222.44,222.69,222.38,222.5,14027.0,219.1755,219.4218,219.1163,219.2346,14027.0
2023-12-26 10:10:00,222.62,222.79,222.3,222.41,17050.0,219.3528,219.5203,219.0375,219.1459,17050.0
2023-12-26 10:20:00,222.37,222.47,222.14,222.15,9693.0,219.1065,219.205,218.8799,218.8897,9693.0
2023-12-26 10:30:00,222.18,222.34,222.18,222.26,9468.0,218.9193,219.0769,218.9193,218.9981,9468.0
2023-12-26 10:40:00,222.26,222.26,222.13,222.18,8056.0,218.9981,218.9981,218.87,218.9193,8056.0
2023-12-26 10:50:00,222.21,222.21,222.01,222.15,18418.0,218.9488,218.9488,218.7518,218.8897,18418.0
2023-12-26 11:00:00,222.18,222.18,221.9,222.1,11515.0,218.9193,218.9193,218.6434,218.8404,11515.0
2023-12-26 11:10:00,222.06,222.43,222.03,222.34,10494.0,218.801,219.1656,218.7715,219.0769,10494.0
2023-12-26 11:20:00,222.39,222.39,222.2,222.2,5350.0,219.1262,219.1262,218.939,218.939,5350.0
2023-12-26 11:30:00,222.23,222.38,222.14,222.28,8394.0,218.9685,219.1163,218.8799,219.0178,8394.0
2023-12-26 11:40:00,222.27,222.67,222.24,222.51,17837.0,219.0079,219.4021,218.9784,219.2444,17837.0
2023-12-26 11:50:00,222.51,222.84,222.51,222.84,19300.0,219.2444,219.5696,219.2444,219.5696,19300.0
2023-12-26 12:00:00,222.78,222.85,222.69,222.81,14702.0,219.5105,219.5794,219.4218,219.54,14702.0
2023-12-26 12:10:00,222.8,222.96,222.79,222.95,8666.0,219.5302,219.6878,219.5203,219.678,8666.0
2023-12-26 12:20:00,222.95,223.07,222.86,222.9,7492.0,219.678,219.7962,219.5893,219.6287,7492.0
2023-12-26 12:30:00,222.9,222.96,222.86,222.96,4662.0,219.6287,219.6878,219.5893,219.6878,4662.0
2023-12-26 12:40:00,222.92,223.41,222.92,223.41,9190.0,219.6484,220.1312,219.6484,220.1312,9190.0
2023-12-26 12:50:00,223.29,223.37,223.2,223.26,5697.0,220.013,220.0918,219.9243,219.9834,5697.0
2023-12-26 13:00:00,223.25,223.45,223.25,223.44,6959.0,219.9736,220.1706,219.9736,220.1608,6959.0
2023-12-26 13:10:00,223.43,223.52,223.39,223.42,8850.0,220.1509,220.2396,220.1115,220.1411,8850.0
2023-12-26 13:20:00,223.45,223.6,223.41,223.45,8508.0,220.1706,220.3184,220.1312,220.1706,8508.0
2023-12-26 13:30:00,223.45,223.5,223.19,223.19,7994.0,220.1706,220.2199,219.9144,219.9144,7994.0
2023-12-26 13:40:00,223.19,223.2,223.11,223.14,4317.0,219.9144,219.9243,219.8356,219.8652,4317.0
2023-12-26 13:50:00,223.17,223.25,223.08,223.11,4621.0,219.8947,219.9736,219.8061,219.8356,4621.0
2023-12-26 14:00:00,223.11,223.23,223.02,223.22,3819.0,219.8356,219.9539,219.7469,219.944,3819.0
2023-12-26 14:10:00,223.15,223.37,223.15,223.27,4194.0,219.875,220.0918,219.875,219.9933,4194.0
2023-12-26 14:20:00,223.27,223.47,223.25,223.47,6655.0,219.9933,220.1903,219.9736,220.1903,6655.0
2023-12-26 14:30:00,223.47,223.62,223.42,223.48,6546.0,220.1903,220.3381,220.1411,220.2002,6546.0
2023-12-26 14:40:00,223.48,223.5,223.41,223.44,6650.0,220.2002,220.2199,220.1312,220.1608,6650.0
2023-12-26 14:50:00,223.46,223.53,223.39,223.51,5595.0,220.1805,220.2495,220.1115,220.2298,5595.0
2023-12-26 15:00:00,223.49,223.61,223.43,223.5,7751.0,220.21,220.3283,220.1509,220.2199,7751.0
2023-12-26 15:10:00,223.5,223.54,223.39,223.43,9862.0,220.2199,220.2593,220.1115,220.1509,9862.0
2023-12-26 15:20:00,223.39,223.75,223.33,223.44,14606.0,220.1115,220.4662,220.0524,220.1608,14606.0
2023-12-26 15:30:00,223.47,223.65,223.36,223.4,13411.0,220.1903,220.3677,220.082,220.1214,13411.0
2023-12-26 15:40:00,223.37,223.63,223.2,223.2,23615.0,220.0918,220.348,219.9243,219.9243,23615.0
2023-12-26 15:50:00,223.1,223.56,223.1,223.45,89711.0,219.8258,220.279,219.8258,220.1706,89711.0
2023-12-27 09:30:00,223.63,224.44,222.96,224.41,22174.0,220.348,221.1461,219.6878,221.1165,22174.0
2023-12-27 09:40:00,224.49,224.49,223.96,224.27,9796.0,221.1954,221.1954,220.6731,220.9786,9796.0
2023-12-27 09:50:00,224.28,224.44,224.09,224.21,12875.0,220.9885,221.1461,220.8012,220.9195,12875.0
2023-12-27 10:00:00,224.24,224.29,223.46,223.59,17116.0,220.949,220.9983,220.1805,220.3086,17116.0
2023-12-27 10:10:00,223.58,223.66,222.88,223.42,14153.0,220.2987,220.3775,219.609,220.1411,14153.0
2023-12-27 10:20:00,223.41,223.69,223.26,223.69,9679.0,220.1312,220.4071,219.9834,220.4071,9679.0
2023-12-27 10:30:00,223.63,223.63,223.09,223.36,10036.0,220.348,220.348,219.8159,220.082,10036.0
2023-12-27 10:40:00,223.35,223.36,222.94,223.18,14547.0,220.0721,220.082,219.6681,219.9046,14547.0
2023-12-27 10:50:00,223.09,223.58,222.91,223.32,10563.0,219.8159,220.2987,219.6386,220.0425,10563.0
2023-12-27 11:00:00,223.32,223.59,223.21,223.32,14950.0,220.0425,220.3086,219.9342,220.0425,14950.0
2023-12-27 11:10:00,223.24,223.72,223.24,223.63,10174.0,219.9637,220.4367,219.9637,220.348,10174.0
2023-12-27 11:20:00,223.64,223.82,223.5,223.53,15244.0,220.3578,220.5352,220.2199,220.2495,15244.0
2023-12-27 11:30:00,223.53,223.66,223.39,223.49,7064.0,220.2495,220.3775,220.1115,220.21,7064.0
2023-12-27 11:40:00,223.49,223.69,223.41,223.59,6638.0,220.21,220.4071,220.1312,220.3086,6638.0
2023-12-27 11:50:00,223.56,223.64,223.45,223.53,6660.0,220.279,220.3578,220.1706,220.2495,6660.0
2023-12-27 12:00:00,223.59,223.62,223.37,223.53,6984.0,220.3086,220.3381,220.0918,220.2495,6984.0
2023-12-27 12:10:00,223.53,223.57,223.42,223.56,5766.0,220.2495,220.2889,220.1411,220.279,5766.0
2023-12-27 12:20:00,223.56,223.6,223.42,223.58,6493.0,220.279,220.3184,220.1411,220.2987,6493.0
2023-12-27 12:30:00,223.56,223.72,223.43,223.5,5790.0,220.279,220.4367,220.1509,220.2199,5790.0
2023-12-27 12:40:00,223.5,223.55,223.17,223.46,11190.0,220.2199,220.2692,219.8947,220.1805,11190.0
2023-12-27 12:50:00,223.44,223.54,223.37,223.38,4725.0,220.1608,220.2593,220.0918,220.1017,4725.0
2023-12-27 13:00:00,223.45,223.97,223.38,223.85,11834.0,220.1706,220.683,220.1017,220.5648,11834.0
2023-12-27 13:10:00,223.87,224.0,223.75,223.93,9123.0,220.5845,220.7126,220.4662,220.6436,9123.0
2023-12-27 13:20:00,223.94,223.94,223.35,223.36,11042.0,220.6534,220.6534,220.0721,220.082,11042.0
2023-12-27 13:30:00,223.42,223.6,223.25,223.56,9127.0,220.1411,220.3184,219.9736,220.279,9127.0
2023-12-27 13:40:00,223.61,223.74,223.45,223.56,8316.0,220.3283,220.4564,220.1706,220.279,8316.0
2023-12-27 13:50:00,223.54,223.65,223.34,223.48,7580.0,220.2593,220.3677,220.0622,220.2002,7580.0
2023-12-27 14:00:00,223.33,223.42,223.1,223.42,41389.0,220.0524,220.1411,219.8258,220.1411,41389.0
2023-12-27 14:10:00,223.31,223.62,223.24,223.62,19358.0,220.0327,220.3381,219.9637,220.3381,19358.0
2023-12-27 14:20:00,223.61,223.9,223.55,223.89,8819.0,220.3283,220.614,220.2692,220.6042,8819.0
2023-12-27 14:30:00,223.77,223.9,223.55,223.69,5766.0,220.4859,220.614,220.2692,220.4071,5766.0
2023-12-27 14:40:00,223.54,223.64,223.35,223.47,15107.0,220.2593,220.3578,220.0721,220.1903,15107.0
2023-12-27 14:50:00,223.48,223.64,223.38,223.59,7779.0,220.2002,220.3578,220.1017,220.3086,7779.0
2023-12-27 15:00:00,223.64,223.67,223.44,223.67,6416.0,220.3578,220.3874,220.1608,220.3874,6416.0
2023-12-27 15:10:00,223.67,223.79,223.55,223.57,9662.0,220.3874,220.5056,220.2692,220.2889,9662.0
2023-12-27 15:20:00,223.65,223.72,223.45,223.56,9601.0,220.3677,220.4367,220.1706,220.279,9601.0
2023-12-27 15:30:00,223.5,223.74,223.38,223.74,13934.0,220.2199,220.4564,220.1017,220.4564,13934.0
2023-12-27 15:40:00,223.69,223.75,223.44,223.55,20581.0,220.4071,220.4662,220.1608,220.2692,20581.0
2023-12-27 15:50:00,223.56,224.51,223.48,224.41,153207.0,220.279,221.2151,220.2002,221.1165,153207.0
2023-12-28 09:30:00,223.95,224.75,223.5,224.62,22154.0,220.6633,221.4516,220.2199,221.3235,22154.0
2023-12-28 09:40:00,224.66,224.75,224.27,224.41,7986.0,221.3629,221.4516,220.9786,221.1165,7986.0
2023-12-28 09:50:00,224.36,224.52,224.07,224.14,8140.0,221.0673,221.2249,220.7815,220.8505,8140.0
2023-12-28 10:00:00,224.07,224.23,223.73,223.74,18148.0,220.7815,220.9392,220.4465,220.4564,18148.0
2023-12-28 10:10:00,223.75,224.04,223.67,223.9,8693.0,220.4662,220.752,220.3874,220.614,8693.0
2023-12-28 10:20:00,223.91,224.35,223.9,224.02,7685.0,220.6239,221.0574,220.614,220.7323,7685.0
2023-12-28 10:30:00,224.0,224.12,223.91,224.03,6163.0,220.7126,220.8308,220.6239,220.7421,6163.0
2023-12-28 10:40:00,224.03,224.1,223.64,223.71,8797.0,220.7421,220.8111,220.3578,220.4268,8797.0
2023-12-28 10:50:00,223.75,223.77,223.23,223.28,7322.0,220.4662,220.4859,219.9539,220.0031,7322.0
2023-12-28 11:00:00,223.23,223.49,223.23,223.44,7847.0,219.9539,220.21,219.9539,220.1608,7847.0
2023-12-28 11:10:00,223.41,223.73,223.36,223.49,8608.0,220.1312,220.4465,220.082,220.21,8608.0
2023-12-28 11:20:00,223.53,223.56,223.47,223.47,5377.0,220.2495,220.279,220.1903,220.1903,5377.0
2023-12-28 11:30:00,223.41,223.61,223.4,223.58,5303.0,220.1312,220.3283,220.1214,220.2987,5303.0
2023-12-28 11:40:00,223.58,223.77,223.47,223.58,5486.0,220.2987,220.4859,220.1903,220.2987,5486.0
2023-12-28 11:50:00,223.5,223.62,223.44,223.54,4492.0,220.2199,220.3381,220.1608,220.2593,4492.0
2023-12-28 12:00:00,223.53,223.63,223.48,223.56,5008.0,220.2495,220.348,220.2002,220.279,5008.0
2023-12-28 12:10:00,223.56,223.66,223.52,223.61,7280.0,220.279,220.3775,220.2396,220.3283,7280.0
2023-12-28 12:20:00,223.65,223.66,223.52,223.54,2932.0,220.3677,220.3775,220.2396,220.2593,2932.0
2023-12-28 12:30:00,223.51,223.64,223.47,223.63,8218.0,220.2298,220.3578,220.1903,220.348,8218.0
2023-12-28 12:40:00,223.62,223.66,223.55,223.56,3581.0,220.3381,220.3775,220.2692,220.279,3581.0
2023-12-28 12:50:00,223.56,223.76,223.56,223.7,3094.0,220.279,220.4761,220.279,220.417,3094.0
2023-12-28 13:00:00,223.68,223.71,223.36,223.68,12293.0,220.3973,220.4268,220.082,220.3973,12293.0
2023-12-28 13:10:00,223.79,223.79,223.52,223.64,3132.0,220.5056,220.5056,220.2396,220.3578,3132.0
2023-12-28 13:20:00,223.69,223.71,223.6,223.61,2446.0,220.4071,220.4268,220.3184,220.3283,2446.0
2023-12-28 13:30:00,223.65,223.88,223.63,223.81,9087.0,220.3677,220.5943,220.348,220.5253,9087.0
2023-12-28 13:40:00,223.88,223.88,223.67,223.77,2926.0,220.5943,220.5943,220.3874,220.4859,2926.0
2023-12-28 13:50:00,223.69,223.82,223.68,223.7,3941.0,220.4071,220.5352,220.3973,220.417,3941.0
2023-12-28 14:00:00,223.73,223.83,223.67,223.78,4809.0,220.4465,220.5451,220.3874,220.4958,4809.0
2023-12-28 14:10:00,223.76,223.93,223.74,223.86,5425.0,220.4761,220.6436,220.4564,220.5746,5425.0
2023-12-28 14:20:00,223.82,224.02,223.82,224.01,4005.0,220.5352,220.7323,220.5352,220.7224,4005.0
2023-12-28 14:30:00,224.0,224.03,223.89,223.97,4532.0,220.7126,220.7421,220.6042,220.683,4532.0
2023-12-28 14:40:00,223.92,224.03,223.91,224.03,4177.0,220.6337,220.7421,220.6239,220.7421,4177.0
2023-12-28 14:50:00,224.02,224.18,223.94,224.1,4943.0,220.7323,220.8899,220.6534,220.8111,4943.0
2023-12-28 15:00:00,224.11,224.24,224.04,224.24,5043.0,220.8209,220.949,220.752,220.949,5043.0
2023-12-28 15:10:00,224.21,224.21,223.94,224.02,10019.0,220.9195,220.9195,220.6534,220.7323,10019.0
2023-12-28 15:20:00,224.05,224.07,223.88,224.0,6957.0,220.7618,220.7815,220.5943,220.7126,6957.0
2023-12-28 15:30:00,224.03,224.04,223.91,224.02,13751.0,220.7421,220.752,220.6239,220.7323,13751.0
2023-12-28 15:40:00,224.02,224.1,223.9,224.09,23519.0,220.7323,220.8111,220.614,220.8012,23519.0
2023-12-28 15:50:00,224.05,224.21,223.77,224.09,129132.0,220.7618,220.9195,220.4859,220.8012,129132.0
2023-12-29 09:30:00,224.75,226.63,224.68,225.32,34125.0,221.4516,223.304,221.3826,222.0132,34125.0
2023-12-29 09:40:00,225.3,225.3,224.87,225.01,6142.0,221.9935,221.9935,221.5698,221.7077,6142.0
2023-12-29 09:50:00,225.0,225.16,224.67,224.83,9662.0,221.6979,221.8555,221.3727,221.5304,9662.0
2023-12-29 10:00:00,224.83,224.96,224.7,224.7,12381.0,221.5304,221.6585,221.4023,221.4023,12381.0
2023-12-29 10:10:00,224.76,225.04,224.63,225.04,17338.0,221.4614,221.7373,221.3333,221.7373,17338.0
2023-12-29 10:20:00,225.0,225.12,224.84,224.85,10011.0,221.6979,221.8161,221.5402,221.5501,10011.0
2023-12-29 10:30:00,224.85,225.04,224.57,225.02,29754.0,221.5501,221.7373,221.2742,221.7176,29754.0
2023-12-29 10:40:00,224.98,225.07,224.75,224.93,26528.0,221.6782,221.7669,221.4516,221.6289,26528.0
2023-12-29 10:50:00,224.94,225.0,224.69,224.95,18835.0,221.6388,221.6979,221.3924,221.6486,18835.0
2023-12-29 11:00:00,224.94,225.47,224.92,225.41,23095.0,221.6388,222.161,221.6191,222.1019,23095.0
2023-12-29 11:10:00,225.39,225.45,224.83,225.17,27524.0,222.0822,222.1413,221.5304,221.8654,27524.0
2023-12-29 11:20:00,225.09,225.15,224.92,224.94,26523.0,221.7866,221.8457,221.6191,221.6388,26523.0
2023-12-29 11:30:00,224.99,225.17,224.86,225.17,21184.0,221.688,221.8654,221.5599,221.8654,21184.0
2023-12-29 11:40:00,225.19,225.24,225.07,225.12,2328.0,221.8851,221.9344,221.7669,221.8161,2328.0
2023-12-29 11:50:00,225.16,225.3,224.94,224.96,12694.0,221.8555,221.9935,221.6388,221.6585,12694.0
2023-12-29 12:00:00,224.96,225.06,224.9,224.94,15895.0,221.6585,221.757,221.5994,221.6388,15895.0
2023-12-29 12:10:00,224.97,224.99,224.53,224.7,38226.0,221.6683,221.688,221.2348,221.4023,38226.0
2023-12-29 12:20:00,224.71,224.71,224.38,224.66,23919.0,221.4121,221.4121,221.087,221.3629,23919.0
2023-12-29 12:30:00,224.66,225.0,224.65,224.9,27527.0,221.3629,221.6979,221.353,221.5994,27527.0
2023-12-29 12:40:00,224.91,225.09,224.89,224.95,23165.0,221.6092,221.7866,221.5895,221.6486,23165.0
2023-12-29 12:50:00,224.95,225.44,224.91,225.27,25130.0,221.6486,222.1314,221.6092,221.9639,25130.0
2023-12-29 13:00:00,225.34,225.46,225.16,225.29,4756.0,222.0329,222.1511,221.8555,221.9836,4756.0
2023-12-29 13:10:00,225.31,225.43,225.11,225.12,6247.0,222.0033,222.1216,221.8063,221.8161,6247.0
2023-12-29 13:20:00,225.09,225.25,225.01,225.08,6475.0,221.7866,221.9442,221.7077,221.7767,6475.0
2023-12-29 13:30:00,225.05,225.31,225.04,225.29,11165.0,221.7471,222.0033,221.7373,221.9836,11165.0
2023-12-29 13:40:00,225.27,225.48,225.21,225.39,6600.0,221.9639,222.1708,221.9048,222.0822,6600.0
2023-12-29 13:50:00,225.37,225.37,225.13,225.21,11657.0,222.0625,222.0625,221.826,221.9048,11657.0
2023-12-29 14:00:00,225.24,225.41,225.19,225.35,17980.0,221.9344,222.1019,221.8851,222.0427,17980.0
2023-12-29 14:10:00,225.33,225.53,225.31,225.52,9610.0,222.023,222.2201,222.0033,222.2103,9610.0
2023-12-29 14:20:00,225.55,225.7,225.43,225.45,7043.0,222.2398,222.3876,222.1216,222.1413,7043.0
2023-12-29 14:30:00,225.45,225.64,225.45,225.58,5277.0,222.1413,222.3285,222.1413,222.2694,5277.0
2023-12-29 14:40:00,225.59,225.7,225.58,225.7,5000.0,222.2792,222.3876,222.2694,222.3876,5000.0
2023-12-29 14:50:00,225.66,225.97,225.61,225.95,14859.0,222.3482,222.6536,222.2989,222.6339,14859.0
2023-12-29 15:00:00,225.95,225.97,225.66,225.89,32222.0,222.6339,222.6536,222.3482,222.5748,32222.0
2023-12-29 15:10:00,225.9,225.95,225.45,225.58,13706.0,222.5847,222.6339,222.1413,222.2694,13706.0
2023-12-29 15:20:00,225.59,225.94,225.42,225.94,15729.0,222.2792,222.6241,222.1117,222.6241,15729.0
2023-12-29 15:30:00,225.92,225.96,225.77,225.84,31636.0,222.6044,222.6438,222.4566,222.5256,31636.0
2023-12-29 15:40:00,225.84,226.01,225.43,225.44,36002.0,222.5256,222.6931,222.1216,222.1314,36002.0
2023-12-29 15:50:00,225.38,225.69,224.78,225.53,175153.0,222.0723,222.3778,221.4811,222.2201,175153.0
2024-01-02 09:30:00,225.5,227.18,225.06,225.26,48714.0,222.1905,223.8459,221.757,221.9541,48714.0
2024-01-02 09:40:00,225.46,226.62,225.3,225.75,17163.0,222.1511,223.2941,221.9935,222.4369,17163.0
2024-01-02 09:50:00,225.77,226.02,224.72,224.75,22585.0,222.4566,222.7029,221.422,221.4516,22585.0
2024-01-02 10:00:00,224.7,224.7,223.38,223.63,14654.0,221.4023,221.4023,220.1017,220.348,14654.0
2024-01-02 10:10:00,223.6,224.45,223.6,224.07,5060.0,220.3184,221.156,220.3184,220.7815,5060.0
2024-01-02 10:20:00,224.06,224.95,223.99,224.95,15740.0,220.7717,221.6486,220.7027,221.6486,15740.0
2024-01-02 10:30:00,224.86,224.86,224.07,224.12,6089.0,221.5599,221.5599,220.7815,220.8308,6089.0
2024-01-02 10:40:00,224.15,224.54,223.89,223.89,9159.0,220.8604,221.2446,220.6042,220.6042,9159.0
2024-01-02 10:50:00,223.93,224.12,223.82,223.84,35847.0,220.6436,220.8308,220.5352,220.5549,35847.0
2024-01-02 11:00:00,223.85,224.18,223.74,223.89,8195.0,220.5648,220.8899,220.4564,220.6042,8195.0
2024-01-02 11:10:00,224.04,224.12,223.58,223.67,10052.0,220.752,220.8308,220.2987,220.3874,10052.0
2024-01-02 11:20:00,223.73,223.73,223.2,223.32,18746.0,220.4465,220.4465,219.9243,220.0425,18746.0
2024-01-02 11:30:00,223.36,223.36,222.61,222.61,6176.0,220.082,220.082,219.343,219.343,6176.0
2024-01-02 11:40:00,222.61,223.02,222.53,222.86,9549.0,219.343,219.7469,219.2641,219.5893,9549.0
2024-01-02 11:50:00,222.96,223.03,222.82,222.85,14450.0,219.6878,219.7568,219.5499,219.5794,14450.0
2024-01-02 12:00:00,222.88,223.1,222.73,223.1,19750.0,219.609,219.8258,219.4612,219.8258,19750.0
2024-01-02 12:10:00,223.06,223.44,223.06,223.4,10929.0,219.7864,220.1608,219.7864,220.1214,10929.0
2024-01-02 12:20:00,223.58,223.72,223.36,223.4,5087.0,220.2987,220.4367,220.082,220.1214,5087.0
2024-01-02 12:30:00,223.37,223.38,223.14,223.14,21645.0,220.0918,220.1017,219.8652,219.8652,21645.0
2024-01-02 12:40:00,223.21,223.42,222.6,222.74,5887.0,219.9342,220.1411,219.3331,219.4711,5887.0
2024-01-02 12:50:00,222.62,222.62,222.22,222.31,4593.0,219.3528,219.3528,218.9587,219.0474,4593.0
2024-01-02 13:00:00,222.3,222.36,222.04,222.04,2086.0,219.0375,219.0966,218.7813,218.7813,2086.0
2024-01-02 13:10:00,222.12,222.36,222.03,222.32,8343.0,218.8602,219.0966,218.7715,219.0572,8343.0
2024-01-02 13:20:00,222.31,222.36,222.15,222.22,3901.0,219.0474,219.0966,218.8897,218.9587,3901.0
2024-01-02 13:30:00,222.17,222.26,222.16,222.17,3600.0,218.9094,218.9981,218.8996,218.9094,3600.0
2024-01-02 13:40:00,222.17,222.32,222.15,222.23,5655.0,218.9094,219.0572,218.8897,218.9685,5655.0
2024-01-02 13:50:00,222.23,222.27,222.03,222.12,13312.0,218.9685,219.0079,218.7715,218.8602,13312.0
2024-01-02 14:00:00,222.19,222.23,222.01,222.14,8402.0,218.9291,218.9685,218.7518,218.8799,8402.0
2024-01-02 14:10:00,222.27,222.43,222.21,222.43,4504.0,219.0079,219.1656,218.9488,219.1656,4504.0
2024-01-02 14:20:00,222.41,222.55,222.27,222.32,8424.0,219.1459,219.2838,219.0079,219.0572,8424.0
2024-01-02 14:30:00,222.28,222.37,222.14,222.17,10651.0,219.0178,219.1065,218.8799,218.9094,10651.0
2024-01-02 14:40:00,222.08,222.16,222.01,222.02,9283.0,218.8207,218.8996,218.7518,218.7616,9283.0
2024-01-02 14:50:00,221.98,222.01,221.56,221.71,5502.0,218.7222,218.7518,218.3084,218.4562,5502.0
2024-01-02 15:00:00,221.55,221.64,221.0,221.19,24921.0,218.2985,218.3872,217.7566,217.9438,24921.0
2024-01-02 15:10:00,221.21,221.32,221.01,221.11,16414.0,217.9635,218.0719,217.7664,217.865,16414.0
2024-01-02 15:20:00,221.06,221.2,220.84,221.05,20985.0,217.8157,217.9537,217.5989,217.8059,20985.0
2024-01-02 15:30:00,221.05,221.05,220.59,220.83,42072.0,217.8059,217.8059,217.3526,217.5891,42072.0
2024-01-02 15:40:00,220.81,221.08,220.72,221.06,41164.0,217.5694,217.8354,217.4807,217.8157,41164.0
2024-01-02 15:50:00,221.11,221.98,221.1,221.84,105636.0,217.865,218.7222,217.8551,218.5843,105636.0
2024-01-03 09:30:00,220.6,220.6,219.39,219.86,44911.0,217.3625,217.3625,216.1702,216.6333,44911.0
2024-01-03 09:40:00,220.0,220.69,219.74,220.32,7820.0,216.7713,217.4511,216.5151,217.0866,7820.0
2024-01-03 09:50:00,220.38,220.83,220.27,220.59,12913.0,217.1457,217.5891,217.0373,217.3526,12913.0
2024-01-03 10:00:00,220.72,220.97,220.26,220.51,8163.0,217.4807,217.727,217.0274,217.2738,8163.0
2024-01-03 10:10:00,220.48,220.48,219.41,219.42,9896.0,217.2442,217.2442,216.1899,216.1998,9896.0
2024-01-03 10:20:00,219.25,219.4,219.02,219.23,13625.0,216.0323,216.1801,215.8056,216.0126,13625.0
2024-01-03 10:30:00,219.2,219.27,218.01,218.24,59951.0,215.983,216.052,214.8105,215.0371,59951.0
2024-01-03 10:40:00,218.17,218.55,218.07,218.54,27650.0,214.9681,215.3425,214.8696,215.3327,27650.0
2024-01-03 10:50:00,218.55,219.0,218.46,218.99,18782.0,215.3425,215.7859,215.2539,215.7761,18782.0
2024-01-03 11:00:00,219.09,219.29,219.03,219.13,5102.0,215.8746,216.0717,215.8155,215.914,5102.0
2024-01-03 11:10:00,219.07,219.11,218.71,218.71,6271.0,215.8549,215.8943,215.5002,215.5002,6271.0
2024-01-03 11:20:00,218.72,218.85,218.46,218.79,7913.0,215.51,215.6381,215.2539,215.579,7913.0
2024-01-03 11:30:00,218.69,218.98,218.69,218.8,9223.0,215.4805,215.7662,215.4805,215.5889,9223.0
2024-01-03 11:40:00,218.75,219.36,218.69,219.07,6995.0,215.5396,216.1407,215.4805,215.8549,6995.0
2024-01-03 11:50:00,219.17,219.17,218.79,218.8,19440.0,215.9534,215.9534,215.579,215.5889,19440.0
2024-01-03 12:00:00,218.8,219.22,218.78,218.99,4637.0,215.5889,216.0027,215.5692,215.7761,4637.0
2024-01-03 12:10:00,219.01,219.16,218.89,219.01,11236.0,215.7958,215.9436,215.6776,215.7958,11236.0
2024-01-03 12:20:00,219.06,219.58,219.05,219.51,4040.0,215.8451,216.3574,215.8352,216.2885,4040.0
2024-01-03 12:30:00,219.47,219.57,219.36,219.38,5481.0,216.249,216.3476,216.1407,216.1604,5481.0
2024-01-03 12:40:00,219.35,219.53,219.35,219.53,4557.0,216.1308,216.3082,216.1308,216.3082,4557.0
2024-01-03 12:50:00,219.5,219.89,219.38,219.88,10680.0,216.2786,216.6629,216.1604,216.653,10680.0
2024-01-03 13:00:00,219.83,219.96,219.54,219.57,8664.0,216.6038,216.7319,216.318,216.3476,8664.0
2024-01-03 13:10:00,219.62,219.69,219.54,219.62,7774.0,216.3968,216.4658,216.318,216.3968,7774.0
2024-01-03 13:20:00,219.64,219.7,219.53,219.58,4018.0,216.4165,216.4757,216.3082,216.3574,4018.0
2024-01-03 13:30:00,219.54,219.62,219.29,219.53,5986.0,216.318,216.3968,216.0717,216.3082,5986.0
2024-01-03 13:40:00,219.5,219.55,219.3,219.4,7600.0,216.2786,216.3279,216.0815,216.1801,7600.0
2024-01-03 13:50:00,219.37,219.65,219.37,219.56,5779.0,216.1505,216.4264,216.1505,216.3377,5779.0
2024-01-03 14:00:00,219.55,220.13,219.01,219.25,5130.0,216.3279,216.8994,215.7958,216.0323,5130.0
2024-01-03 14:10:00,219.35,219.45,219.15,219.44,3585.0,216.1308,216.2293,215.9337,216.2195,3585.0
2024-01-03 14:20:00,219.38,220.05,219.24,219.95,7297.0,216.1604,216.8205,216.0224,216.722,7297.0
2024-01-03 14:30:00,219.99,220.05,219.6,219.87,12144.0,216.7614,216.8205,216.3771,216.6432,12144.0
2024-01-03 14:40:00,219.83,220.4,219.76,219.91,7428.0,216.6038,217.1654,216.5348,216.6826,7428.0
2024-01-03 14:50:00,219.87,219.91,219.66,219.72,5555.0,216.6432,216.6826,216.4363,216.4954,5555.0
2024-01-03 15:00:00,219.7,219.73,219.29,219.38,6756.0,216.4757,216.5052,216.0717,216.1604,6756.0
2024-01-03 15:10:00,219.4,219.4,219.1,219.29,6384.0,216.1801,216.1801,215.8845,216.0717,6384.0
2024-01-03 15:20:00,219.34,219.47,219.21,219.47,10494.0,216.121,216.249,215.9929,216.249,10494.0
2024-01-03 15:30:00,219.44,220.0,219.43,219.69,13445.0,216.2195,216.7713,216.2096,216.4658,13445.0
2024-01-03 15:40:00,219.7,219.76,219.35,219.36,26786.0,216.4757,216.5348,216.1308,216.1407,26786.0
2024-01-03 15:50:00,219.36,219.36,218.82,219.04,102273.0,216.1407,216.1407,215.6086,215.8254,102273.0
2024-01-04 09:30:00,219.61,220.64,218.88,220.25,20200.0,216.387,217.4019,215.6677,217.0176,20200.0
2024-01-04 09:40:00,220.21,221.07,220.1,220.26,26663.0,216.9782,217.8256,216.8698,217.0274,26663.0
2024-01-04 09:50:00,220.47,220.81,220.34,220.59,12274.0,217.2344,217.5694,217.1063,217.3526,12274.0
2024-01-04 10:00:00,220.67,221.21,220.47,220.97,10102.0,217.4314,217.9635,217.2344,217.727,10102.0
2024-01-04 10:10:00,221.0,221.61,220.99,221.46,12499.0,217.7566,218.3576,217.7467,218.2098,12499.0
2024-01-04 10:20:00,221.45,221.45,221.01,221.01,11804.0,218.2,218.2,217.7664,217.7664,11804.0
2024-01-04 10:30:00,221.03,221.53,220.88,221.49,26296.0,217.7861,218.2788,217.6383,218.2394,26296.0
2024-01-04 10:40:00,221.51,222.12,221.45,221.87,31236.0,218.2591,218.8602,218.2,218.6138,31236.0
2024-01-04 10:50:00,221.84,221.84,221.23,221.23,14924.0,218.5843,218.5843,217.9832,217.9832,14924.0
2024-01-04 11:00:00,221.24,221.67,221.23,221.67,8521.0,217.9931,218.4168,217.9832,218.4168,8521.0
2024-01-04 11:10:00,221.69,222.17,221.69,221.98,10622.0,218.4365,218.9094,218.4365,218.7222,10622.0
2024-01-04 11:20:00,222.01,222.41,221.99,222.22,9229.0,218.7518,219.1459,218.7321,218.9587,9229.0
2024-01-04 11:30:00,222.22,222.22,221.87,222.02,11093.0,218.9587,218.9587,218.6138,218.7616,11093.0
2024-01-04 11:40:00,221.98,222.05,221.48,221.52,4289.0,218.7222,218.7912,218.2295,218.269,4289.0
2024-01-04 11:50:00,221.5,221.5,221.15,221.47,3619.0,218.2492,218.2492,217.9044,218.2197,3619.0
2024-01-04 12:00:00,221.43,221.43,221.09,221.09,4220.0,218.1803,218.1803,217.8453,217.8453,4220.0
2024-01-04 12:10:00,221.17,221.35,221.14,221.2,4621.0,217.9241,218.1015,217.8945,217.9537,4621.0
2024-01-04 12:20:00,221.25,221.31,221.05,221.15,5112.0,218.0029,218.062,217.8059,217.9044,5112.0
2024-01-04 12:30:00,221.15,221.15,220.59,220.66,7217.0,217.9044,217.9044,217.3526,217.4216,7217.0
2024-01-04 12:40:00,220.64,220.68,220.21,220.43,5005.0,217.4019,217.4413,216.9782,217.195,5005.0
2024-01-04 12:50:00,220.43,220.64,220.38,220.64,11777.0,217.195,217.4019,217.1457,217.4019,11777.0
2024-01-04 13:00:00,220.63,220.71,220.62,220.67,6862.0,217.392,217.4708,217.3822,217.4314,6862.0
2024-01-04 13:10:00,220.64,220.65,220.37,220.38,3599.0,217.4019,217.4117,217.1358,217.1457,3599.0
2024-01-04 13:20:00,220.38,220.65,220.34,220.53,6649.0,217.1457,217.4117,217.1063,217.2935,6649.0
2024-01-04 13:30:00,220.53,220.64,220.5,220.58,4332.0,217.2935,217.4019,217.2639,217.3428,4332.0
2024-01-04 13:40:00,220.68,220.86,220.62,220.84,4272.0,217.4413,217.6186,217.3822,217.5989,4272.0
2024-01-04 13:50:00,220.92,220.92,220.6,220.71,3971.0,217.6778,217.6778,217.3625,217.4708,3971.0
2024-01-04 14:00:00,220.8,220.84,220.63,220.63,5307.0,217.5595,217.5989,217.392,217.392,5307.0
2024-01-04 14:10:00,220.64,220.67,220.51,220.54,9773.0,217.4019,217.4314,217.2738,217.3033,9773.0
2024-01-04 14:20:00,220.55,220.59,220.3,220.4,5211.0,217.3132,217.3526,217.0669,217.1654,5211.0
2024-01-04 14:30:00,220.35,220.37,220.24,220.3,4305.0,217.1161,217.1358,217.0077,217.0669,4305.0
2024-01-04 14:40:00,220.3,220.41,220.18,220.4,6401.0,217.0669,217.1752,216.9486,217.1654,6401.0
2024-01-04 14:50:00,220.59,220.86,220.59,220.84,5769.0,217.3526,217.6186,217.3526,217.5989,5769.0
2024-01-04 15:00:00,220.97,221.25,220.77,221.24,12132.0,217.727,218.0029,217.53,217.9931,12132.0
2024-01-04 15:10:00,221.17,221.17,220.71,220.77,9176.0,217.9241,217.9241,217.4708,217.53,9176.0
2024-01-04 15:20:00,220.74,220.86,220.68,220.86,10497.0,217.5004,217.6186,217.4413,217.6186,10497.0
2024-01-04 15:30:00,220.84,221.15,220.84,221.0,13055.0,217.5989,217.9044,217.5989,217.7566,13055.0
2024-01-04 15:40:00,221.03,221.12,220.82,220.82,13479.0,217.7861,217.8748,217.5792,217.5792,13479.0
2024-01-04 15:50:00,220.9,220.96,219.95,220.02,97410.0,217.6581,217.7172,216.722,216.791,97410.0
2024-01-05 09:30:00,219.72,221.61,219.0,221.14,21988.0,216.4954,218.3576,215.7859,217.8945,21988.0
2024-01-05 09:40:00,221.12,221.98,220.89,221.75,16239.0,217.8748,218.7222,217.6482,218.4956,16239.0
2024-01-05 09:50:00,221.81,222.25,221.64,222.1,17972.0,218.5547,218.9882,218.3872,218.8404,17972.0
2024-01-05 10:00:00,222.11,223.4,222.11,223.19,13941.0,218.8503,220.1214,218.8503,219.9144,13941.0
2024-01-05 10:10:00,223.31,223.4,222.73,222.94,11836.0,220.0327,220.1214,219.4612,219.6681,11836.0
2024-01-05 10:20:00,222.87,223.04,222.73,222.77,8232.0,219.5991,219.7666,219.4612,219.5006,8232.0
2024-01-05 10:30:00,222.77,223.0,222.65,222.72,8424.0,219.5006,219.7272,219.3824,219.4513,8424.0
2024-01-05 10:40:00,222.68,222.95,222.67,222.81,11404.0,219.4119,219.678,219.4021,219.54,11404.0
2024-01-05 10:50:00,222.74,222.88,222.61,222.74,7120.0,219.4711,219.609,219.343,219.4711,7120.0
2024-01-05 11:00:00,222.8,223.0,222.69,222.92,12507.0,219.5302,219.7272,219.4218,219.6484,12507.0
2024-01-05 11:10:00,222.92,223.06,222.53,222.53,9436.0,219.6484,219.7864,219.2641,219.2641,9436.0
2024-01-05 11:20:00,222.6,222.65,222.14,222.22,7214.0,219.3331,219.3824,218.8799,218.9587,7214.0
2024-01-05 11:30:00,222.16,222.38,222.06,222.22,3634.0,218.8996,219.1163,218.801,218.9587,3634.0
2024-01-05 11:40:00,222.28,222.29,222.03,222.06,4145.0,219.0178,219.0277,218.7715,218.801,4145.0
2024-01-05 11:50:00,222.05,222.3,222.05,222.2,5038.0,218.7912,219.0375,218.7912,218.939,5038.0
2024-01-05 12:00:00,222.26,222.28,221.46,221.48,15747.0,218.9981,219.0178,218.2098,218.2295,15747.0
2024-01-05 12:10:00,221.44,221.78,221.35,221.5,7615.0,218.1901,218.5251,218.1015,218.2492,7615.0
2024-01-05 12:20:00,221.58,221.74,221.47,221.65,7802.0,218.3281,218.4857,218.2197,218.397,7802.0
2024-01-05 12:30:00,221.65,221.91,221.59,221.79,3000.0,218.397,218.6532,218.3379,218.535,3000.0
2024-01-05 12:40:00,221.85,222.0,221.81,221.87,4683.0,218.5941,218.7419,218.5547,218.6138,4683.0
2024-01-05 12:50:00,221.82,222.06,221.82,222.0,3547.0,218.5646,218.801,218.5646,218.7419,3547.0
2024-01-05 13:00:00,222.02,222.02,221.75,221.95,5322.0,218.7616,218.7616,218.4956,218.6926,5322.0
2024-01-05 13:10:00,222.07,222.07,221.85,221.88,8644.0,218.8109,218.8109,218.5941,218.6237,8644.0
2024-01-05 13:20:00,221.88,222.17,221.88,222.16,3113.0,218.6237,218.9094,218.6237,218.8996,3113.0
2024-01-05 13:30:00,222.27,222.67,222.27,222.67,4657.0,219.0079,219.4021,219.0079,219.4021,4657.0
2024-01-05 13:40:00,222.67,222.71,222.54,222.69,7497.0,219.4021,219.4415,219.274,219.4218,7497.0
2024-01-05 13:50:00,222.72,222.78,222.59,222.75,9590.0,219.4513,219.5105,219.3233,219.4809,9590.0
2024-01-05 14:00:00,222.75,223.14,222.75,223.07,9831.0,219.4809,219.8652,219.4809,219.7962,9831.0
2024-01-05 14:10:00,223.11,223.16,222.86,222.87,6197.0,219.8356,219.8849,219.5893,219.5991,6197.0
2024-01-05 14:20:00,222.93,223.09,222.76,222.77,6873.0,219.6583,219.8159,219.4908,219.5006,6873.0
2024-01-05 14:30:00,222.78,222.9,222.61,222.75,4496.0,219.5105,219.6287,219.343,219.4809,4496.0
2024-01-05 14:40:00,222.68,222.68,222.06,222.18,10925.0,219.4119,219.4119,218.801,218.9193,10925.0
2024-01-05 14:50:00,222.21,222.21,221.78,221.99,11252.0,218.9488,218.9488,218.5251,218.7321,11252.0
2024-01-05 15:00:00,221.92,222.17,221.91,222.1,7433.0,218.6631,218.9094,218.6532,218.8404,7433.0
2024-01-05 15:10:00,222.13,222.32,221.99,222.2,10220.0,218.87,219.0572,218.7321,218.939,10220.0
2024-01-05 15:20:00,222.29,222.51,222.24,222.51,9522.0,219.0277,219.2444,218.9784,219.2444,9522.0
2024-01-05 15:30:00,222.34,222.69,222.15,222.65,18642.0,219.0769,219.4218,218.8897,219.3824,18642.0
2024-01-05 15:40:00,222.67,222.86,222.6,222.8,16365.0,219.4021,219.5893,219.3331,219.5302,16365.0
2024-01-05 15:50:00,222.86,222.9,222.36,222.38,69856.0,219.5893,219.6287,219.0966,219.1163,69856.0
2024-01-08 09:30:00,222.5,223.81,222.42,223.18,17681.0,219.2346,220.5253,219.1557,219.9046,17681.0
2024-01-08 09:40:00,223.05,223.29,222.59,223.16,8044.0,219.7765,220.013,219.3233,219.8849,8044.0
2024-01-08 09:50:00,223.31,223.74,223.07,223.68,23193.0,220.0327,220.4564,219.7962,220.3973,23193.0
2024-01-08 10:00:00,223.68,223.74,223.17,223.54,17262.0,220.3973,220.4564,219.8947,220.2593,17262.0
2024-01-08 10:10:00,223.58,223.87,223.5,223.83,35707.0,220.2987,220.5845,220.2199,220.5451,35707.0
2024-01-08 10:20:00,223.79,224.46,223.74,224.46,12613.0,220.5056,221.1658,220.4564,221.1658,12613.0
2024-01-08 10:30:00,224.43,225.05,224.43,225.05,16654.0,221.1362,221.7471,221.1362,221.7471,16654.0
2024-01-08 10:40:00,225.01,225.24,224.85,225.24,18686.0,221.7077,221.9344,221.5501,221.9344,18686.0
2024-01-08 10:50:00,225.25,225.3,224.85,225.11,16573.0,221.9442,221.9935,221.5501,221.8063,16573.0
2024-01-08 11:00:00,225.17,225.3,224.94,225.24,12439.0,221.8654,221.9935,221.6388,221.9344,12439.0
2024-01-08 11:10:00,225.23,225.33,225.1,225.26,7301.0,221.9245,222.023,221.7964,221.9541,7301.0
2024-01-08 11:20:00,225.32,225.32,224.83,224.89,9045.0,222.0132,222.0132,221.5304,221.5895,9045.0
2024-01-08 11:30:00,224.94,225.19,224.94,225.09,10763.0,221.6388,221.8851,221.6388,221.7866,10763.0
2024-01-08 11:40:00,225.14,225.17,224.97,225.1,11389.0,221.8358,221.8654,221.6683,221.7964,11389.0
2024-01-08 11:50:00,225.11,225.11,224.63,224.85,8975.0,221.8063,221.8063,221.3333,221.5501,8975.0
2024-01-08 12:00:00,224.91,225.02,224.7,224.7,12907.0,221.6092,221.7176,221.4023,221.4023,12907.0
2024-01-08 12:10:00,224.66,224.91,224.64,224.78,15365.0,221.3629,221.6092,221.3432,221.4811,15365.0
2024-01-08 12:20:00,224.78,224.81,224.22,224.25,21621.0,221.4811,221.5107,220.9293,220.9589,21621.0
2024-01-08 12:30:00,224.32,224.58,224.22,224.4,12082.0,221.0279,221.284,220.9293,221.1067,12082.0
2024-01-08 12:40:00,224.37,224.51,224.2,224.48,9046.0,221.0771,221.2151,220.9096,221.1855,9046.0
2024-01-08 12:50:00,224.43,224.87,224.43,224.87,7178.0,221.1362,221.5698,221.1362,221.5698,7178.0
2024-01-08 13:00:00,224.89,225.34,224.89,225.31,9228.0,221.5895,222.0329,221.5895,222.0033,9228.0
2024-01-08 13:10:00,225.31,225.42,225.1,225.17,9414.0,222.0033,222.1117,221.7964,221.8654,9414.0
2024-01-08 13:20:00,225.17,225.25,225.06,225.11,6211.0,221.8654,221.9442,221.757,221.8063,6211.0
2024-01-08 13:30:00,225.14,225.43,225.14,225.38,6445.0,221.8358,222.1216,221.8358,222.0723,6445.0
2024-01-08 13:40:00,225.35,225.79,225.33,225.74,23638.0,222.0427,222.4763,222.023,222.427,23638.0
2024-01-08 13:50:00,225.78,226.04,225.66,225.9,12696.0,222.4664,222.7226,222.3482,222.5847,12696.0
2024-01-08 14:00:00,226.0,226.22,225.98,226.21,10462.0,222.6832,222.9,222.6635,222.8901,10462.0
2024-01-08 14:10:00,226.24,226.65,226.21,226.65,17685.0,222.9197,223.3237,222.8901,223.3237,17685.0
2024-01-08 14:20:00,226.63,226.63,226.31,226.63,10480.0,223.304,223.304,222.9887,223.304,10480.0
2024-01-08 14:30:00,226.64,226.76,226.35,226.41,10521.0,223.3138,223.4321,223.0281,223.0872,10521.0
2024-01-08 14:40:00,226.43,226.68,226.43,226.67,13230.0,223.1069,223.3532,223.1069,223.3434,13230.0
2024-01-08 14:50:00,226.7,226.8,226.62,226.71,13750.0,223.3729,223.4715,223.2941,223.3828,13750.0
2024-01-08 15:00:00,226.73,226.73,226.45,226.56,12651.0,223.4025,223.4025,223.1266,223.235,12651.0
2024-01-08 15:10:00,226.59,226.79,226.26,226.68,8438.0,223.2645,223.4616,222.9394,223.3532,8438.0
2024-01-08 15:20:00,226.74,226.9,226.64,226.75,11141.0,223.4123,223.57,223.3138,223.4222,11141.0
2024-01-08 15:30:00,226.74,227.53,226.67,227.53,20676.0,223.4123,224.1908,223.3434,224.1908,20676.0
2024-01-08 15:40:00,227.56,227.79,227.5,227.58,31754.0,224.2203,224.4469,224.1612,224.24,31754.0
2024-01-08 15:50:00,227.65,228.29,227.61,228.23,170977.0,224.309,224.9396,224.2696,224.8805,170977.0
2024-01-09 09:30:00,225.86,227.48,225.51,227.01,31683.0,222.5453,224.1415,222.2004,223.6784,31683.0
2024-01-09 09:40:00,226.35,227.09,226.2,226.4,13376.0,223.0281,223.7572,222.8803,223.0773,13376.0
2024-01-09 09:50:00,226.17,226.25,225.74,226.06,17670.0,222.8507,222.9295,222.427,222.7423,17670.0
2024-01-09 10:00:00,226.18,226.2,225.55,225.98,15752.0,222.8606,222.8803,222.2398,222.6635,15752.0
2024-01-09 10:10:00,225.98,226.22,225.69,226.17,11032.0,222.6635,222.9,222.3778,222.8507,11032.0
2024-01-09 10:20:00,226.19,226.39,226.1,226.14,21429.0,222.8704,223.0675,222.7817,222.8212,21429.0
2024-01-09 10:30:00,226.13,226.16,225.67,225.82,19604.0,222.8113,222.8409,222.3581,222.5058,19604.0
2024-01-09 10:40:00,225.79,225.79,225.5,225.64,12680.0,222.4763,222.4763,222.1905,222.3285,12680.0
2024-01-09 10:50:00,225.75,225.86,225.43,225.63,15358.0,222.4369,222.5453,222.1216,222.3186,15358.0
2024-01-09 11:00:00,225.68,226.31,225.68,226.27,13449.0,222.3679,222.9887,222.3679,222.9492,13449.0
2024-01-09 11:10:00,226.34,226.49,226.23,226.35,20540.0,223.0182,223.166,222.9098,223.0281,20540.0
2024-01-09 11:20:00,226.37,226.39,226.03,226.16,8301.0,223.0478,223.0675,222.7128,222.8409,8301.0
2024-01-09 11:30:00,226.15,226.29,225.88,225.92,7483.0,222.831,222.969,222.565,222.6044,7483.0
2024-01-09 11:40:00,225.92,226.15,225.88,226.1,7841.0,222.6044,222.831,222.565,222.7817,7841.0
2024-01-09 11:50:00,226.11,226.33,226.11,226.26,7055.0,222.7916,223.0084,222.7916,222.9394,7055.0
2024-01-09 12:00:00,226.26,226.43,226.2,226.38,6972.0,222.9394,223.1069,222.8803,223.0576,6972.0
2024-01-09 12:10:00,226.38,226.52,226.28,226.29,7704.0,223.0576,223.1956,222.9591,222.969,7704.0
2024-01-09 12:20:00,226.32,226.49,226.21,226.47,6772.0,222.9985,223.166,222.8901,223.1463,6772.0
2024-01-09 12:30:00,226.48,226.53,226.22,226.24,5814.0,223.1562,223.2054,222.9,222.9197,5814.0
2024-01-09 12:40:00,226.21,226.4,226.17,226.17,9764.0,222.8901,223.0773,222.8507,222.8507,9764.0
2024-01-09 12:50:00,226.22,226.54,226.2,226.37,10595.0,222.9,223.2153,222.8803,223.0478,10595.0
2024-01-09 13:00:00,226.44,226.86,226.41,226.47,8061.0,223.1168,223.5306,223.0872,223.1463,8061.0
2024-01-09 13:10:00,226.53,226.74,226.52,226.74,7841.0,223.2054,223.4123,223.1956,223.4123,7841.0
2024-01-09 13:20:00,226.74,226.81,226.55,226.77,9451.0,223.4123,223.4813,223.2251,223.4419,9451.0
2024-01-09 13:30:00,226.7,226.7,226.36,226.47,7027.0,223.3729,223.3729,223.0379,223.1463,7027.0
2024-01-09 13:40:00,226.51,226.79,226.48,226.65,3800.0,223.1857,223.4616,223.1562,223.3237,3800.0
2024-01-09 13:50:00,226.73,227.08,226.65,226.65,10262.0,223.4025,223.7474,223.3237,223.3237,10262.0
2024-01-09 14:00:00,226.71,226.84,226.65,226.8,6387.0,223.3828,223.5109,223.3237,223.4715,6387.0
2024-01-09 14:10:00,226.82,226.84,226.42,226.54,7934.0,223.4912,223.5109,223.097,223.2153,7934.0
2024-01-09 14:20:00,226.51,226.69,226.42,226.42,3899.0,223.1857,223.3631,223.097,223.097,3899.0
2024-01-09 14:30:00,226.52,226.56,226.41,226.47,5899.0,223.1956,223.235,223.0872,223.1463,5899.0
2024-01-09 14:40:00,226.54,226.81,226.45,226.81,11851.0,223.2153,223.4813,223.1266,223.4813,11851.0
2024-01-09 14:50:00,226.86,226.94,226.65,226.81,14290.0,223.5306,223.6094,223.3237,223.4813,14290.0
2024-01-09 15:00:00,226.81,227.03,226.69,226.75,12509.0,223.4813,223.6981,223.3631,223.4222,12509.0
2024-01-09 15:10:00,226.9,226.93,226.5,226.52,27482.0,223.57,223.5996,223.1759,223.1956,27482.0
2024-01-09 15:20:00,226.54,226.74,226.49,226.6,8234.0,223.2153,223.4123,223.166,223.2744,8234.0
2024-01-09 15:30:00,226.6,226.6,226.37,226.41,12310.0,223.2744,223.2744,223.0478,223.0872,12310.0
2024-01-09 15:40:00,226.44,226.58,226.34,226.54,16604.0,223.1168,223.2547,223.0182,223.2153,16604.0
2024-01-09 15:50:00,226.47,226.9,226.37,226.51,93634.0,223.1463,223.57,223.0478,223.1857,93634.0
2024-01-10 09:30:00,225.89,227.3,225.88,227.12,30062.0,222.5748,223.9641,222.565,223.7868,30062.0
2024-01-10 09:40:00,226.99,227.31,226.73,227.31,7996.0,223.6587,223.974,223.4025,223.974,7996.0
2024-01-10 09:50:00,227.31,227.39,226.81,226.92,14650.0,223.974,224.0528,223.4813,223.5897,14650.0
2024-01-10 10:00:00,226.86,226.95,226.11,226.68,16627.0,223.5306,223.6193,222.7916,223.3532,16627.0
2024-01-10 10:10:00,226.8,227.11,226.79,226.8,5765.0,223.4715,223.7769,223.4616,223.4715,5765.0
2024-01-10 10:20:00,227.04,227.3,227.04,227.24,4617.0,223.7079,223.9641,223.7079,223.905,4617.0
2024-01-10 10:30:00,227.33,227.37,227.07,227.21,3315.0,223.9937,224.0331,223.7375,223.8754,3315.0
2024-01-10 10:40:00,227.21,227.27,227.0,227.11,5248.0,223.8754,223.9346,223.6685,223.7769,5248.0
2024-01-10 10:50:00,227.17,227.5,227.17,227.5,5262.0,223.836,224.1612,223.836,224.1612,5262.0
2024-01-10 11:00:00,227.56,227.82,227.47,227.8,6627.0,224.2203,224.4765,224.1316,224.4568,6627.0
2024-01-10 11:10:00,227.9,227.9,227.5,227.69,4884.0,224.5553,224.5553,224.1612,224.3484,4884.0
2024-01-10 11:20:00,227.69,227.79,227.61,227.61,4307.0,224.3484,224.4469,224.2696,224.2696,4307.0
2024-01-10 11:30:00,227.64,227.75,227.45,227.62,8212.0,224.2991,224.4075,224.1119,224.2794,8212.0
2024-01-10 11:40:00,227.65,227.73,227.54,227.55,3783.0,224.309,224.3878,224.2006,224.2105,3783.0
2024-01-10 11:50:00,227.6,227.64,227.4,227.45,7086.0,224.2597,224.2991,224.0627,224.1119,7086.0
2024-01-10 12:00:00,227.37,227.52,227.18,227.52,7121.0,224.0331,224.1809,223.8459,224.1809,7121.0
2024-01-10 12:10:00,227.51,227.54,227.42,227.54,4219.0,224.171,224.2006,224.0824,224.2006,4219.0
2024-01-10 12:20:00,227.59,227.64,227.44,227.58,3559.0,224.2499,224.2991,224.1021,224.24,3559.0
2024-01-10 12:30:00,227.63,227.63,227.1,227.19,12711.0,224.2893,224.2893,223.7671,223.8557,12711.0
2024-01-10 12:40:00,227.21,227.53,227.12,227.47,7028.0,223.8754,224.1908,223.7868,224.1316,7028.0
2024-01-10 12:50:00,227.38,227.42,227.26,227.32,3255.0,224.043,224.0824,223.9247,223.9838,3255.0
2024-01-10 13:00:00,227.22,227.29,226.73,226.81,4689.0,223.8853,223.9543,223.4025,223.4813,4689.0
2024-01-10 13:10:00,226.8,226.98,226.64,226.91,3667.0,223.4715,223.6488,223.3138,223.5799,3667.0
2024-01-10 13:20:00,226.9,227.02,226.76,226.92,6764.0,223.57,223.6882,223.4321,223.5897,6764.0
2024-01-10 13:30:00,226.95,227.28,226.91,227.28,9354.0,223.6193,223.9444,223.5799,223.9444,9354.0
2024-01-10 13:40:00,227.19,227.2,227.04,227.09,2200.0,223.8557,223.8656,223.7079,223.7572,2200.0
2024-01-10 13:50:00,227.09,227.27,227.09,227.25,5351.0,223.7572,223.9346,223.7572,223.9149,5351.0
2024-01-10 14:00:00,227.23,227.4,227.21,227.38,6250.0,223.8952,224.0627,223.8754,224.043,6250.0
2024-01-10 14:10:00,227.4,227.57,227.23,227.54,10436.0,224.0627,224.2302,223.8952,224.2006,10436.0
2024-01-10 14:20:00,227.55,227.64,227.48,227.64,11065.0,224.2105,224.2991,224.1415,224.2991,11065.0
2024-01-10 14:30:00,227.68,227.68,227.45,227.5,13585.0,224.3386,224.3386,224.1119,224.1612,13585.0
2024-01-10 14:40:00,227.54,227.58,227.43,227.55,4652.0,224.2006,224.24,224.0922,224.2105,4652.0
2024-01-10 14:50:00,227.57,227.76,227.57,227.72,12694.0,224.2302,224.4174,224.2302,224.378,12694.0
2024-01-10 15:00:00,227.75,227.98,227.68,227.98,17324.0,224.4075,224.6341,224.3386,224.6341,17324.0
2024-01-10 15:10:00,227.92,227.93,227.23,227.3,17474.0,224.575,224.5849,223.8952,223.9641,17474.0
2024-01-10 15:20:00,227.35,227.42,227.03,227.24,11649.0,224.0134,224.0824,223.6981,223.905,11649.0
2024-01-10 15:30:00,227.12,227.39,227.12,227.37,10970.0,223.7868,224.0528,223.7868,224.0331,10970.0
2024-01-10 15:40:00,227.39,227.41,227.07,227.07,46507.0,224.0528,224.0725,223.7375,223.7375,46507.0
2024-01-10 15:50:00,226.99,227.08,226.51,226.76,204121.0,223.6587,223.7474,223.1857,223.4321,204121.0
2024-01-11 09:30:00,227.36,227.8,226.67,227.76,19426.0,224.0232,224.4568,223.3434,224.4174,19426.0
2024-01-11 09:40:00,227.9,227.91,227.25,227.42,22286.0,224.5553,224.5652,223.9149,224.0824,22286.0
2024-01-11 09:50:00,227.54,227.88,227.28,227.88,40538.0,224.2006,224.5356,223.9444,224.5356,40538.0
2024-01-11 10:00:00,227.87,228.0,226.94,226.94,19653.0,224.5258,224.6539,223.6094,223.6094,19653.0
2024-01-11 10:10:00,226.82,227.7,226.79,227.7,7545.0,223.4912,224.3583,223.4616,224.3583,7545.0
2024-01-11 10:20:00,227.7,228.24,227.42,228.24,34400.0,224.3583,224.8903,224.0824,224.8903,34400.0
2024-01-11 10:30:00,228.31,228.94,228.2,228.56,23235.0,224.9593,225.5801,224.8509,225.2056,23235.0
2024-01-11 10:40:00,228.5,228.78,228.28,228.28,11744.0,225.1465,225.4224,224.9297,224.9297,11744.0
2024-01-11 10:50:00,228.39,228.39,227.57,227.62,6503.0,225.0381,225.0381,224.2302,224.2794,6503.0
2024-01-11 11:00:00,227.61,227.74,227.39,227.39,5441.0,224.2696,224.3977,224.0528,224.0528,5441.0
2024-01-11 11:10:00,227.43,227.55,226.3,226.31,13639.0,224.0922,224.2105,222.9788,222.9887,13639.0
2024-01-11 11:20:00,226.23,226.33,225.8,226.05,20625.0,222.9098,223.0084,222.4861,222.7325,20625.0
2024-01-11 11:30:00,226.13,226.24,225.98,225.98,11357.0,222.8113,222.9197,222.6635,222.6635,11357.0
2024-01-11 11:40:00,225.93,226.06,225.5,225.75,18407.0,222.6142,222.7423,222.1905,222.4369,18407.0
2024-01-11 11:50:00,225.76,225.81,225.39,225.5,9172.0,222.4467,222.496,222.0822,222.1905,9172.0
2024-01-11 12:00:00,225.5,225.65,225.41,225.58,10948.0,222.1905,222.3383,222.1019,222.2694,10948.0
2024-01-11 12:10:00,225.62,226.21,225.54,225.92,8837.0,222.3088,222.8901,222.23,222.6044,8837.0
2024-01-11 12:20:00,225.94,226.18,225.91,225.92,2889.0,222.6241,222.8606,222.5945,222.6044,2889.0
2024-01-11 12:30:00,225.9,226.13,225.74,225.91,10005.0,222.5847,222.8113,222.427,222.5945,10005.0
2024-01-11 12:40:00,226.02,226.49,226.02,226.44,9560.0,222.7029,223.166,222.7029,223.1168,9560.0
2024-01-11 12:50:00,226.46,226.61,226.35,226.53,12161.0,223.1365,223.2843,223.0281,223.2054,12161.0
2024-01-11 13:00:00,226.59,227.05,226.59,227.02,13997.0,223.2645,223.7178,223.2645,223.6882,13997.0
2024-01-11 13:10:00,226.96,227.08,226.85,226.85,9003.0,223.6291,223.7474,223.5207,223.5207,9003.0
2024-01-11 13:20:00,226.91,227.06,226.9,226.94,6031.0,223.5799,223.7277,223.57,223.6094,6031.0
2024-01-11 13:30:00,226.99,227.07,226.96,226.97,5926.0,223.6587,223.7375,223.6291,223.639,5926.0
2024-01-11 13:40:00,227.05,227.05,226.9,226.96,3592.0,223.7178,223.7178,223.57,223.6291,3592.0
2024-01-11 13:50:00,226.98,227.41,226.95,227.32,16734.0,223.6488,224.0725,223.6193,223.9838,16734.0
2024-01-11 14:00:00,227.38,227.46,227.07,227.1,5889.0,224.043,224.1218,223.7375,223.7671,5889.0
2024-01-11 14:10:00,227.02,227.41,227.02,227.22,6381.0,223.6882,224.0725,223.6882,223.8853,6381.0
2024-01-11 14:20:00,227.21,227.37,227.11,227.31,9298.0,223.8754,224.0331,223.7769,223.974,9298.0
2024-01-11 14:30:00,227.4,227.44,227.2,227.23,5138.0,224.0627,224.1021,223.8656,223.8952,5138.0
2024-01-11 14:40:00,227.2,227.28,227.14,227.19,15394.0,223.8656,223.9444,223.8065,223.8557,15394.0
2024-01-11 14:50:00,227.17,227.58,227.15,227.46,14797.0,223.836,224.24,223.8163,224.1218,14797.0
2024-01-11 15:00:00,227.48,227.48,227.01,227.07,17737.0,224.1415,224.1415,223.6784,223.7375,17737.0
2024-01-11 15:10:00,227.09,227.15,226.85,227.06,11597.0,223.7572,223.8163,223.5207,223.7277,11597.0
2024-01-11 15:20:00,227.1,227.5,227.09,227.38,7276.0,223.7671,224.1612,223.7572,224.043,7276.0
2024-01-11 15:30:00,227.37,227.44,227.15,227.18,10372.0,224.0331,224.1021,223.8163,223.8459,10372.0
2024-01-11 15:40:00,227.22,227.45,227.22,227.42,8174.0,223.8853,224.1119,223.8853,224.0824,8174.0
2024-01-11 15:50:00,227.34,227.45,226.9,226.99,87389.0,224.0035,224.1119,223.57,223.6587,87389.0
2024-01-12 09:30:00,227.79,227.83,226.11,226.14,16104.0,224.4469,224.4864,222.7916,222.8212,16104.0
2024-01-12 09:40:00,226.31,226.52,225.93,225.97,10703.0,222.9887,223.1956,222.6142,222.6536,10703.0
2024-01-12 09:50:00,225.82,226.07,225.43,225.51,8020.0,222.5058,222.7522,222.1216,222.2004,8020.0
2024-01-12 10:00:00,225.52,225.97,225.05,225.75,15378.0,222.2103,222.6536,221.7471,222.4369,15378.0
2024-01-12 10:10:00,225.8,225.95,225.22,225.22,8348.0,222.4861,222.6339,221.9147,221.9147,8348.0
2024-01-12 10:20:00,225.27,225.6,225.16,225.3,7871.0,221.9639,222.2891,221.8555,221.9935,7871.0
2024-01-12 10:30:00,225.41,225.62,224.94,225.02,5959.0,222.1019,222.3088,221.6388,221.7176,5959.0
2024-01-12 10:40:00,225.08,225.18,224.21,224.31,5851.0,221.7767,221.8752,220.9195,221.018,5851.0
2024-01-12 10:50:00,224.34,224.59,223.94,224.59,8034.0,221.0476,221.2939,220.6534,221.2939,8034.0
2024-01-12 11:00:00,224.59,225.03,224.51,225.03,7518.0,221.2939,221.7274,221.2151,221.7274,7518.0
2024-01-12 11:10:00,224.95,225.37,224.89,225.19,5424.0,221.6486,222.0625,221.5895,221.8851,5424.0
2024-01-12 11:20:00,225.15,225.41,225.14,225.4,3108.0,221.8457,222.1019,221.8358,222.092,3108.0
2024-01-12 11:30:00,225.45,225.45,224.87,224.98,7113.0,222.1413,222.1413,221.5698,221.6782,7113.0
2024-01-12 11:40:00,225.03,225.21,224.89,224.93,4065.0,221.7274,221.9048,221.5895,221.6289,4065.0
2024-01-12 11:50:00,224.88,225.0,224.72,224.81,4427.0,221.5796,221.6979,221.422,221.5107,4427.0
2024-01-12 12:00:00,224.89,224.91,224.77,224.81,5615.0,221.5895,221.6092,221.4713,221.5107,5615.0
2024-01-12 12:10:00,224.89,225.27,224.84,225.11,6501.0,221.5895,221.9639,221.5402,221.8063,6501.0
2024-01-12 12:20:00,225.13,225.27,224.9,224.94,3459.0,221.826,221.9639,221.5994,221.6388,3459.0
2024-01-12 12:30:00,224.93,225.13,224.74,224.74,12265.0,221.6289,221.826,221.4417,221.4417,12265.0
2024-01-12 12:40:00,224.82,224.88,224.73,224.8,3205.0,221.5205,221.5796,221.4318,221.5008,3205.0
2024-01-12 12:50:00,224.8,225.07,224.78,225.04,3647.0,221.5008,221.7669,221.4811,221.7373,3647.0
2024-01-12 13:00:00,225.17,225.4,225.15,225.33,2514.0,221.8654,222.092,221.8457,222.023,2514.0
2024-01-12 13:10:00,225.41,225.47,225.32,225.36,3822.0,222.1019,222.161,222.0132,222.0526,3822.0
2024-01-12 13:20:00,225.38,225.48,225.25,225.42,5045.0,222.0723,222.1708,221.9442,222.1117,5045.0
2024-01-12 13:30:00,225.44,225.58,225.34,225.58,3530.0,222.1314,222.2694,222.0329,222.2694,3530.0
2024-01-12 13:40:00,225.56,225.58,225.39,225.41,5595.0,222.2497,222.2694,222.0822,222.1019,5595.0
2024-01-12 13:50:00,225.39,225.47,225.31,225.44,3391.0,222.0822,222.161,222.0033,222.1314,3391.0
2024-01-12 14:00:00,225.49,225.62,225.47,225.57,4199.0,222.1807,222.3088,222.161,222.2595,4199.0
2024-01-12 14:10:00,225.45,225.67,225.45,225.59,4077.0,222.1413,222.3581,222.1413,222.2792,4077.0
2024-01-12 14:20:00,225.64,225.65,225.25,225.47,5625.0,222.3285,222.3383,221.9442,222.161,5625.0
2024-01-12 14:30:00,225.47,225.49,225.13,225.35,4670.0,222.161,222.1807,221.826,222.0427,4670.0
2024-01-12 14:40:00,225.36,225.36,225.1,225.1,4658.0,222.0526,222.0526,221.7964,221.7964,4658.0
2024-01-12 14:50:00,225.17,225.32,225.16,225.25,5012.0,221.8654,222.0132,221.8555,221.9442,5012.0
2024-01-12 15:00:00,225.21,225.35,225.15,225.28,9176.0,221.9048,222.0427,221.8457,221.9738,9176.0
2024-01-12 15:10:00,225.28,225.35,225.2,225.24,8659.0,221.9738,222.0427,221.8949,221.9344,8659.0
2024-01-12 15:20:00,225.3,225.61,225.18,225.6,11103.0,221.9935,222.2989,221.8752,222.2891,11103.0
2024-01-12 15:30:00,225.56,225.82,225.55,225.61,9828.0,222.2497,222.5058,222.2398,222.2989,9828.0
2024-01-12 15:40:00,225.61,225.85,225.57,225.74,10562.0,222.2989,222.5354,222.2595,222.427,10562.0
2024-01-12 15:50:00,225.8,225.84,225.36,225.45,58047.0,222.4861,222.5256,222.0526,222.1413,58047.0
2024-01-16 09:30:00,224.02,224.38,223.07,224.06,25506.0,220.7323,221.087,219.7962,220.7717,25506.0
2024-01-16 09:40:00,224.18,224.45,223.91,223.99,8553.0,220.8899,221.156,220.6239,220.7027,8553.0
2024-01-16 09:50:00,223.94,224.45,223.61,224.37,7589.0,220.6534,221.156,220.3283,221.0771,7589.0
2024-01-16 10:00:00,224.42,224.91,224.09,224.91,22312.0,221.1264,221.6092,220.8012,221.6092,22312.0
2024-01-16 10:10:00,224.91,225.39,224.71,225.13,15944.0,221.6092,222.0822,221.4121,221.826,15944.0
2024-01-16 10:20:00,225.19,225.5,225.13,225.28,14601.0,221.8851,222.1905,221.826,221.9738,14601.0
2024-01-16 10:30:00,225.31,225.83,225.25,225.83,9804.0,222.0033,222.5157,221.9442,222.5157,9804.0
2024-01-16 10:40:00,225.78,226.13,225.78,225.87,6843.0,222.4664,222.8113,222.4664,222.5551,6843.0
2024-01-16 10:50:00,225.86,225.86,225.45,225.49,13209.0,222.5453,222.5453,222.1413,222.1807,13209.0
2024-01-16 11:00:00,225.38,225.5,224.65,225.17,12170.0,222.0723,222.1905,221.353,221.8654,12170.0
2024-01-16 11:10:00,225.19,225.76,225.03,225.62,8496.0,221.8851,222.4467,221.7274,222.3088,8496.0
2024-01-16 11:20:00,225.63,225.9,225.47,225.5,7587.0,222.3186,222.5847,222.161,222.1905,7587.0
2024-01-16 11:30:00,225.51,225.72,225.39,225.49,7081.0,222.2004,222.4073,222.0822,222.1807,7081.0
2024-01-16 11:40:00,225.43,225.53,225.32,225.41,3074.0,222.1216,222.2201,222.0132,222.1019,3074.0
2024-01-16 11:50:00,225.38,225.64,225.35,225.59,4486.0,222.0723,222.3285,222.0427,222.2792,4486.0
2024-01-16 12:00:00,225.5,225.5,225.04,225.09,3621.0,222.1905,222.1905,221.7373,221.7866,3621.0
2024-01-16 12:10:00,225.16,225.51,225.15,225.51,4424.0,221.8555,222.2004,221.8457,222.2004,4424.0
2024-01-16 12:20:00,225.45,225.74,225.39,225.56,4780.0,222.1413,222.427,222.0822,222.2497,4780.0
2024-01-16 12:30:00,225.51,225.72,225.39,225.71,5209.0,222.2004,222.4073,222.0822,222.3975,5209.0
2024-01-16 12:40:00,225.61,225.75,225.43,225.58,2821.0,222.2989,222.4369,222.1216,222.2694,2821.0
2024-01-16 12:50:00,225.6,225.69,225.48,225.56,4670.0,222.2891,222.3778,222.1708,222.2497,4670.0
2024-01-16 13:00:00,225.56,225.78,225.45,225.74,4548.0,222.2497,222.4664,222.1413,222.427,4548.0
2024-01-16 13:10:00,225.79,226.25,225.7,226.19,8238.0,222.4763,222.9295,222.3876,222.8704,8238.0
2024-01-16 13:20:00,226.22,226.22,225.96,226.07,3594.0,222.9,222.9,222.6438,222.7522,3594.0
2024-01-16 13:30:00,226.29,226.35,226.08,226.09,4884.0,222.969,223.0281,222.762,222.7719,4884.0
2024-01-16 13:40:00,226.1,226.1,225.81,225.85,2439.0,222.7817,222.7817,222.496,222.5354,2439.0
2024-01-16 13:50:00,225.85,225.94,225.69,225.84,3745.0,222.5354,222.6241,222.3778,222.5256,3745.0
2024-01-16 14:00:00,225.9,225.97,225.61,225.69,4854.0,222.5847,222.6536,222.2989,222.3778,4854.0
2024-01-16 14:10:00,225.69,225.86,225.29,225.35,8758.0,222.3778,222.5453,221.9836,222.0427,8758.0
2024-01-16 14:20:00,225.26,225.35,225.12,225.15,9467.0,221.9541,222.0427,221.8161,221.8457,9467.0
2024-01-16 14:30:00,225.09,225.35,225.0,225.27,8456.0,221.7866,222.0427,221.6979,221.9639,8456.0
2024-01-16 14:40:00,225.35,225.75,225.32,225.75,3538.0,222.0427,222.4369,222.0132,222.4369,3538.0
2024-01-16 14:50:00,225.75,225.96,225.64,225.89,7049.0,222.4369,222.6438,222.3285,222.5748,7049.0
2024-01-16 15:00:00,225.94,226.0,225.73,225.97,15170.0,222.6241,222.6832,222.4172,222.6536,15170.0
2024-01-16 15:10:00,225.97,226.1,225.84,225.96,11587.0,222.6536,222.7817,222.5256,222.6438,11587.0
2024-01-16 15:20:00,225.96,226.0,225.82,225.88,7626.0,222.6438,222.6832,222.5058,222.565,7626.0
2024-01-16 15:30:00,225.9,226.02,225.84,226.02,14933.0,222.5847,222.7029,222.5256,222.7029,14933.0
2024-01-16 15:40:00,226.03,226.03,225.71,225.78,26314.0,222.7128,222.7128,222.3975,222.4664,26314.0
2024-01-16 15:50:00,225.77,226.38,225.68,226.34,112428.0,222.4566,223.0576,222.3679,223.0182,112428.0
2024-01-17 09:30:00,225.24,226.37,225.04,226.08,28507.0,221.9344,223.0478,221.7373,222.762,28507.0
2024-01-17 09:40:00,226.09,226.1,225.31,225.52,9681.0,222.7719,222.7817,222.0033,222.2103,9681.0
2024-01-17 09:50:00,225.58,225.85,225.02,225.51,13499.0,222.2694,222.5354,221.7176,222.2004,13499.0
2024-01-17 10:00:00,225.51,226.52,225.51,226.47,15787.0,222.2004,223.1956,222.2004,223.1463,15787.0
2024-01-17 10:10:00,226.47,226.96,226.32,226.39,12782.0,223.1463,223.6291,222.9985,223.0675,12782.0
2024-01-17 10:20:00,226.34,227.07,226.24,227.02,21156.0,223.0182,223.7375,222.9197,223.6882,21156.0
2024-01-17 10:30:00,227.02,227.36,226.95,227.3,16212.0,223.6882,224.0232,223.6193,223.9641,16212.0
2024-01-17 10:40:00,227.35,227.37,226.86,227.08,6712.0,224.0134,224.0331,223.5306,223.7474,6712.0
2024-01-17 10:50:00,227.04,227.12,226.61,226.82,7962.0,223.7079,223.7868,223.2843,223.4912,7962.0
2024-01-17 11:00:00,226.97,227.06,226.68,226.84,15964.0,223.639,223.7277,223.3532,223.5109,15964.0
2024-01-17 11:10:00,226.95,227.0,226.74,226.92,7306.0,223.6193,223.6685,223.4123,223.5897,7306.0
2024-01-17 11:20:00,226.93,226.97,226.72,226.9,5742.0,223.5996,223.639,223.3926,223.57,5742.0
2024-01-17 11:30:00,226.8,226.99,226.75,226.91,6061.0,223.4715,223.6587,223.4222,223.5799,6061.0
2024-01-17 11:40:00,226.91,227.0,226.74,226.74,20440.0,223.5799,223.6685,223.4123,223.4123,20440.0
2024-01-17 11:50:00,226.69,226.82,226.52,226.6,6642.0,223.3631,223.4912,223.1956,223.2744,6642.0
2024-01-17 12:00:00,226.6,226.7,226.44,226.51,7287.0,223.2744,223.3729,223.1168,223.1857,7287.0
2024-01-17 12:10:00,226.47,226.73,226.34,226.35,13827.0,223.1463,223.4025,223.0182,223.0281,13827.0
2024-01-17 12:20:00,226.38,226.38,226.07,226.07,5637.0,223.0576,223.0576,222.7522,222.7522,5637.0
2024-01-17 12:30:00,226.06,226.55,226.05,226.49,4983.0,222.7423,223.2251,222.7325,223.166,4983.0
2024-01-17 12:40:00,226.53,226.68,226.39,226.47,5720.0,223.2054,223.3532,223.0675,223.1463,5720.0
2024-01-17 12:50:00,226.51,226.7,226.39,226.62,11224.0,223.1857,223.3729,223.0675,223.2941,11224.0
2024-01-17 13:00:00,226.66,226.75,226.52,226.55,10602.0,223.3335,223.4222,223.1956,223.2251,10602.0
2024-01-17 13:10:00,226.51,226.52,226.11,226.21,9703.0,223.1857,223.1956,222.7916,222.8901,9703.0
2024-01-17 13:20:00,226.23,226.23,225.82,226.04,9193.0,222.9098,222.9098,222.5058,222.7226,9193.0
2024-01-17 13:30:00,225.97,226.02,225.85,225.91,5993.0,222.6536,222.7029,222.5354,222.5945,5993.0
2024-01-17 13:40:00,225.85,226.0,225.77,225.94,5415.0,222.5354,222.6832,222.4566,222.6241,5415.0
2024-01-17 13:50:00,226.0,226.51,226.0,226.45,4023.0,222.6832,223.1857,222.6832,223.1266,4023.0
2024-01-17 14:00:00,226.5,226.54,226.33,226.33,7831.0,223.1759,223.2153,223.0084,223.0084,7831.0
2024-01-17 14:10:00,226.45,226.53,226.37,226.44,6857.0,223.1266,223.2054,223.0478,223.1168,6857.0
2024-01-17 14:20:00,226.46,226.6,226.39,226.39,8619.0,223.1365,223.2744,223.0675,223.0675,8619.0
2024-01-17 14:30:00,226.51,226.75,226.51,226.66,11493.0,223.1857,223.4222,223.1857,223.3335,11493.0
2024-01-17 14:40:00,226.75,227.0,226.67,227.0,12806.0,223.4222,223.6685,223.3434,223.6685,12806.0
2024-01-17 14:50:00,227.0,227.0,226.87,226.93,10253.0,223.6685,223.6685,223.5404,223.5996,10253.0
2024-01-17 15:00:00,226.97,226.97,226.7,226.75,14584.0,223.639,223.639,223.3729,223.4222,14584.0
2024-01-17 15:10:00,226.75,226.9,226.58,226.86,6423.0,223.4222,223.57,223.2547,223.5306,6423.0
2024-01-17 15:20:00,226.87,226.92,226.65,226.82,24715.0,223.5404,223.5897,223.3237,223.4912,24715.0
2024-01-17 15:30:00,226.83,227.3,226.8,227.19,14119.0,223.501,223.9641,223.4715,223.8557,14119.0
2024-01-17 15:40:00,227.21,227.5,227.2,227.39,21414.0,223.8754,224.1612,223.8656,224.0528,21414.0
2024-01-17 15:50:00,227.45,227.9,227.42,227.7,66087.0,224.1119,224.5553,224.0824,224.3583,66087.0
2024-01-18 09:30:00,228.04,230.35,227.69,229.87,37829.0,224.6933,226.9694,224.3484,226.4964,37829.0
2024-01-18 09:40:00,229.81,230.36,229.31,230.27,23567.0,226.4373,226.9792,225.9446,226.8905,23567.0
2024-01-18 09:50:00,230.33,230.8,230.1,230.58,55044.0,226.9497,227.4128,226.723,227.196,55044.0
2024-01-18 10:00:00,230.65,231.33,230.43,230.95,21007.0,227.265,227.935,227.0482,227.5606,21007.0
2024-01-18 10:10:00,230.86,231.49,230.73,230.75,13983.0,227.4719,228.0926,227.3438,227.3635,13983.0
2024-01-18 10:20:00,230.76,230.83,230.14,230.69,17627.0,227.3733,227.4423,226.7624,227.3044,17627.0
2024-01-18 10:30:00,230.69,230.91,230.35,230.84,16920.0,227.3044,227.5211,226.9694,227.4522,16920.0
2024-01-18 10:40:00,230.86,230.86,230.35,230.66,9601.0,227.4719,227.4719,226.9694,227.2748,9601.0
2024-01-18 10:50:00,230.74,230.85,230.29,230.46,21849.0,227.3536,227.462,226.9102,227.0778,21849.0
2024-01-18 11:00:00,230.44,230.52,230.13,230.47,20920.0,227.058,227.1369,226.7526,227.0876,20920.0
2024-01-18 11:10:00,230.45,230.69,230.34,230.67,10419.0,227.0679,227.3044,226.9595,227.2847,10419.0
2024-01-18 11:20:00,230.69,230.71,230.34,230.61,39567.0,227.3044,227.3241,226.9595,227.2256,39567.0
2024-01-18 11:30:00,230.62,231.24,230.49,231.19,12107.0,227.2354,227.8463,227.1073,227.797,12107.0
2024-01-18 11:40:00,231.17,231.25,230.94,230.95,14889.0,227.7773,227.8562,227.5507,227.5606,14889.0
2024-01-18 11:50:00,231.0,231.35,230.84,231.0,14560.0,227.6098,227.9547,227.4522,227.6098,14560.0
2024-01-18 12:00:00,230.78,230.83,230.02,230.22,40098.0,227.3931,227.4423,226.6442,226.8413,40098.0
2024-01-18 12:10:00,230.21,230.21,229.81,229.81,27030.0,226.8314,226.8314,226.4373,226.4373,27030.0
2024-01-18 12:20:00,229.82,229.9,229.62,229.67,9138.0,226.4471,226.526,226.2501,226.2993,9138.0
2024-01-18 12:30:00,229.69,229.69,229.37,229.52,13466.0,226.3191,226.3191,226.0037,226.1515,13466.0
2024-01-18 12:40:00,229.55,229.55,229.35,229.38,11343.0,226.1811,226.1811,225.984,226.0136,11343.0
2024-01-18 12:50:00,229.38,229.38,228.64,228.74,9990.0,226.0136,226.0136,225.2845,225.383,9990.0
2024-01-18 13:00:00,228.76,228.9,228.57,228.69,21782.0,225.4027,225.5406,225.2155,225.3337,21782.0
2024-01-18 13:10:00,228.78,229.35,228.78,229.35,10935.0,225.4224,225.984,225.4224,225.984,10935.0
2024-01-18 13:20:00,229.36,229.7,229.27,229.61,17575.0,225.9939,226.3289,225.9052,226.2402,17575.0
2024-01-18 13:30:00,229.63,230.02,229.62,229.76,16190.0,226.2599,226.6442,226.2501,226.388,16190.0
2024-01-18 13:40:00,229.79,229.79,229.51,229.55,20447.0,226.4176,226.4176,226.1417,226.1811,20447.0
2024-01-18 13:50:00,229.55,230.19,229.48,230.19,54408.0,226.1811,226.8117,226.1121,226.8117,54408.0
2024-01-18 14:00:00,230.25,230.52,230.16,230.49,49555.0,226.8708,227.1369,226.7822,227.1073,49555.0
2024-01-18 14:10:00,230.55,231.1,230.5,231.09,58588.0,227.1664,227.7084,227.1172,227.6985,58588.0
2024-01-18 14:20:00,231.09,231.49,230.93,231.46,24515.0,227.6985,228.0926,227.5409,228.0631,24515.0
2024-01-18 14:30:00,231.47,231.6,231.39,231.48,14672.0,228.0729,228.201,227.9941,228.0828,14672.0
2024-01-18 14:40:00,231.47,231.49,231.09,231.35,20849.0,228.0729,228.0926,227.6985,227.9547,20849.0
2024-01-18 14:50:00,231.36,231.77,231.35,231.76,18909.0,227.9645,228.3685,227.9547,228.3587,18909.0
2024-01-18 15:00:00,231.76,232.15,231.63,232.11,24179.0,228.3587,228.7429,228.2306,228.7035,24179.0
2024-01-18 15:10:00,232.07,232.1,231.81,231.81,31958.0,228.6641,228.6937,228.4079,228.4079,31958.0
2024-01-18 15:20:00,231.81,232.37,231.81,232.37,32128.0,228.4079,228.9597,228.4079,228.9597,32128.0
2024-01-18 15:30:00,232.4,232.45,232.12,232.32,42357.0,228.9893,229.0385,228.7134,228.9105,42357.0
2024-01-18 15:40:00,232.29,232.9,232.22,232.77,58123.0,228.8809,229.4819,228.8119,229.3539,58123.0
2024-01-18 15:50:00,232.7,233.06,232.57,232.69,174779.0,229.2849,229.6396,229.1568,229.275,174779.0
2024-01-19 09:30:00,232.7,233.29,232.24,232.29,125399.0,229.2849,229.8662,228.8316,228.8809,125399.0
2024-01-19 09:40:00,232.25,232.61,232.0,232.4,11774.0,228.8415,229.1962,228.5952,228.9893,11774.0
2024-01-19 09:50:00,232.38,233.01,232.34,232.65,11659.0,228.9696,229.5903,228.9302,229.2356,11659.0
2024-01-19 10:00:00,232.76,232.83,232.09,232.49,19239.0,229.344,229.413,228.6838,229.078,19239.0
2024-01-19 10:10:00,232.43,233.1,232.31,232.92,26416.0,229.0188,229.679,228.9006,229.5016,26416.0
2024-01-19 10:20:00,232.99,232.99,232.45,232.47,16932.0,229.5706,229.5706,229.0385,229.0583,16932.0
2024-01-19 10:30:00,232.44,232.48,231.7,231.73,13568.0,229.0287,229.0681,228.2996,228.3291,13568.0
2024-01-19 10:40:00,231.67,232.12,231.56,232.05,14550.0,228.27,228.7134,228.1616,228.6444,14550.0
2024-01-19 10:50:00,231.99,232.29,231.87,232.08,22009.0,228.5853,228.8809,228.4671,228.674,22009.0
2024-01-19 11:00:00,232.12,232.6,232.03,232.52,13785.0,228.7134,229.1863,228.6247,229.1075,13785.0
2024-01-19 11:10:00,232.49,232.82,232.27,232.27,11834.0,229.078,229.4031,228.8612,228.8612,11834.0
2024-01-19 11:20:00,232.25,232.34,231.93,231.93,14242.0,228.8415,228.9302,228.5262,228.5262,14242.0
2024-01-19 11:30:00,231.91,232.09,231.75,231.79,13014.0,228.5065,228.6838,228.3488,228.3882,13014.0
2024-01-19 11:40:00,231.74,232.21,231.74,231.92,7985.0,228.339,228.8021,228.339,228.5163,7985.0
2024-01-19 11:50:00,231.84,232.1,231.8,232.1,8807.0,228.4375,228.6937,228.3981,228.6937,8807.0
2024-01-19 12:00:00,232.24,232.36,232.15,232.22,7078.0,228.8316,228.9499,228.7429,228.8119,7078.0
2024-01-19 12:10:00,232.13,232.35,231.99,232.26,6179.0,228.7232,228.94,228.5853,228.8513,6179.0
2024-01-19 12:20:00,232.3,232.71,232.25,232.67,8503.0,228.8907,229.2947,228.8415,229.2553,8503.0
2024-01-19 12:30:00,232.76,233.0,232.66,232.85,17309.0,229.344,229.5805,229.2455,229.4327,17309.0
2024-01-19 12:40:00,232.84,233.09,232.73,232.99,7274.0,229.4228,229.6692,229.3144,229.5706,7274.0
2024-01-19 12:50:00,232.99,233.41,232.97,233.41,14611.0,229.5706,229.9845,229.5509,229.9845,14611.0
2024-01-19 13:00:00,233.43,233.85,233.2,233.2,51535.0,230.0042,230.418,229.7775,229.7775,51535.0
2024-01-19 13:10:00,233.26,233.56,233.26,233.31,26345.0,229.8367,230.1323,229.8367,229.8859,26345.0
2024-01-19 13:20:00,233.33,233.56,233.17,233.24,13971.0,229.9056,230.1323,229.748,229.817,13971.0
2024-01-19 13:30:00,233.24,233.49,233.11,233.38,17961.0,229.817,230.0633,229.6889,229.9549,17961.0
2024-01-19 13:40:00,233.42,233.54,233.2,233.3,32835.0,229.9943,230.1125,229.7775,229.8761,32835.0
2024-01-19 13:50:00,233.27,233.78,233.26,233.66,24044.0,229.8465,230.349,229.8367,230.2308,24044.0
2024-01-19 14:00:00,233.65,233.79,233.5,233.56,18417.0,230.2209,230.3589,230.0731,230.1323,18417.0
2024-01-19 14:10:00,233.52,233.91,233.52,233.8,8643.0,230.0928,230.4771,230.0928,230.3687,8643.0
2024-01-19 14:20:00,233.8,234.08,233.71,233.76,15646.0,230.3687,230.6446,230.2801,230.3293,15646.0
2024-01-19 14:30:00,233.93,233.94,233.48,233.94,20121.0,230.4968,230.5067,230.0534,230.5067,20121.0
2024-01-19 14:40:00,234.0,234.04,233.49,233.64,26381.0,230.5658,230.6052,230.0633,230.2111,26381.0
2024-01-19 14:50:00,233.66,233.78,233.54,233.75,13978.0,230.2308,230.349,230.1125,230.3195,13978.0
2024-01-19 15:00:00,233.73,234.1,233.68,233.68,20895.0,230.2998,230.6643,230.2505,230.2505,20895.0
2024-01-19 15:10:00,233.61,233.87,233.6,233.62,14478.0,230.1815,230.4377,230.1717,230.1914,14478.0
2024-01-19 15:20:00,233.63,233.82,233.51,233.82,12645.0,230.2012,230.3884,230.083,230.3884,12645.0
2024-01-19 15:30:00,233.84,233.94,233.63,233.73,20421.0,230.4081,230.5067,230.2012,230.2998,20421.0
2024-01-19 15:40:00,233.7,233.92,233.49,233.9,31535.0,230.2702,230.487,230.0633,230.4673,31535.0
2024-01-19 15:50:00,233.88,234.08,233.58,233.64,122512.0,230.4476,230.6446,230.152,230.2111,122512.0
2024-01-22 09:30:00,234.25,236.74,234.08,236.25,45791.0,230.8121,233.2656,230.6446,232.7828,45791.0
2024-01-22 09:40:00,236.37,236.65,235.5,235.71,18821.0,232.901,233.1769,232.0438,232.2507,18821.0
2024-01-22 09:50:00,235.79,236.35,235.47,236.17,19963.0,232.3295,232.8813,232.0142,232.704,19963.0
2024-01-22 10:00:00,236.2,236.41,235.41,235.74,13402.0,232.7335,232.9404,231.9551,232.2803,13402.0
2024-01-22 10:10:00,235.75,236.58,235.48,236.43,13325.0,232.2901,233.1079,232.0241,232.9601,13325.0
2024-01-22 10:20:00,236.43,236.6,236.0,236.11,13590.0,232.9601,233.1276,232.5364,232.6448,13590.0
2024-01-22 10:30:00,236.12,236.68,235.74,236.68,14702.0,232.6547,233.2065,232.2803,233.2065,14702.0
2024-01-22 10:40:00,236.62,236.82,236.12,236.26,13076.0,233.1473,233.3444,232.6547,232.7926,13076.0
2024-01-22 10:50:00,236.3,236.79,236.08,236.77,27352.0,232.832,233.3149,232.6153,233.2951,27352.0
2024-01-22 11:00:00,236.75,237.15,236.69,237.06,31962.0,233.2754,233.6696,233.2163,233.5809,31962.0
2024-01-22 11:10:00,237.06,237.8,237.04,237.77,23175.0,233.5809,234.31,233.5612,234.2805,23175.0
2024-01-22 11:20:00,237.77,237.78,237.18,237.28,14710.0,234.2805,234.2903,233.6991,233.7977,14710.0
2024-01-22 11:30:00,237.3,237.3,237.03,237.21,8235.0,233.8174,233.8174,233.5513,233.7287,8235.0
2024-01-22 11:40:00,237.16,237.4,236.94,237.33,19907.0,233.6794,233.9159,233.4627,233.8469,19907.0
2024-01-22 11:50:00,237.33,237.81,237.31,237.77,20095.0,233.8469,234.3199,233.8272,234.2805,20095.0
2024-01-22 12:00:00,237.76,237.9,237.45,237.63,5849.0,234.2706,234.4086,233.9652,234.1425,5849.0
2024-01-22 12:10:00,237.65,237.97,237.6,237.93,5768.0,234.1622,234.4775,234.113,234.4381,5768.0
2024-01-22 12:20:00,237.86,238.04,237.83,237.92,5531.0,234.3691,234.5465,234.3396,234.4283,5531.0
2024-01-22 12:30:00,237.92,237.99,237.58,237.69,8431.0,234.4283,234.4972,234.0933,234.2016,8431.0
2024-01-22 12:40:00,237.61,237.66,237.53,237.58,2655.0,234.1228,234.1721,234.044,234.0933,2655.0
2024-01-22 12:50:00,237.56,237.69,237.52,237.68,5157.0,234.0736,234.2016,234.0341,234.1918,5157.0
2024-01-22 13:00:00,237.68,237.83,237.56,237.7,4479.0,234.1918,234.3396,234.0736,234.2115,4479.0
2024-01-22 13:10:00,237.76,237.86,237.73,237.75,3455.0,234.2706,234.3691,234.2411,234.2608,3455.0
2024-01-22 13:20:00,237.69,237.99,237.58,237.61,7554.0,234.2016,234.4972,234.0933,234.1228,7554.0
2024-01-22 13:30:00,237.58,237.83,237.55,237.76,9939.0,234.0933,234.3396,234.0637,234.2706,9939.0
2024-01-22 13:40:00,237.71,237.71,237.49,237.49,6103.0,234.2214,234.2214,234.0046,234.0046,6103.0
2024-01-22 13:50:00,237.51,237.72,237.38,237.58,7788.0,234.0243,234.2312,233.8962,234.0933,7788.0
2024-01-22 14:00:00,237.61,237.74,237.58,237.63,5645.0,234.1228,234.2509,234.0933,234.1425,5645.0
2024-01-22 14:10:00,237.58,237.58,237.17,237.18,6211.0,234.0933,234.0933,233.6893,233.6991,6211.0
2024-01-22 14:20:00,237.19,237.56,237.04,237.56,11381.0,233.709,234.0736,233.5612,234.0736,11381.0
2024-01-22 14:30:00,237.44,237.6,237.31,237.4,4999.0,233.9553,234.113,233.8272,233.9159,4999.0
2024-01-22 14:40:00,237.42,237.42,237.27,237.36,3780.0,233.9356,233.9356,233.7878,233.8765,3780.0
2024-01-22 14:50:00,237.37,237.46,237.18,237.46,7821.0,233.8863,233.975,233.6991,233.975,7821.0
2024-01-22 15:00:00,237.53,237.53,237.29,237.5,7666.0,234.044,234.044,233.8075,234.0144,7666.0
2024-01-22 15:10:00,237.52,237.82,237.49,237.75,8391.0,234.0341,234.3297,234.0046,234.2608,8391.0
2024-01-22 15:20:00,237.76,238.3,237.72,238.1,14951.0,234.2706,234.8027,234.2312,234.6056,14951.0
2024-01-22 15:30:00,238.09,238.12,237.55,237.56,17969.0,234.5958,234.6253,234.0637,234.0736,17969.0
2024-01-22 15:40:00,237.51,237.76,237.4,237.57,30627.0,234.0243,234.2706,233.9159,234.0834,30627.0
2024-01-22 15:50:00,237.64,237.84,237.25,237.35,158265.0,234.1524,234.3494,233.7681,233.8666,158265.0
2024-01-23 09:30:00,236.97,237.91,236.36,236.36,20201.0,233.4922,234.4184,232.8912,232.8912,20201.0
2024-01-23 09:40:00,236.25,236.75,235.74,236.75,11698.0,232.7828,233.2754,232.2803,233.2754,11698.0
2024-01-23 09:50:00,236.81,236.96,236.56,236.9,8699.0,233.3346,233.4824,233.0882,233.4232,8699.0
2024-01-23 10:00:00,236.91,237.23,236.28,236.72,19544.0,233.4331,233.7484,232.8123,233.2459,19544.0
2024-01-23 10:10:00,236.68,237.06,236.68,236.82,12377.0,233.2065,233.5809,233.2065,233.3444,12377.0
2024-01-23 10:20:00,236.87,237.14,236.64,237.12,15139.0,233.3937,233.6597,233.1671,233.64,15139.0
2024-01-23 10:30:00,237.1,237.26,236.72,236.94,9167.0,233.6203,233.778,233.2459,233.4627,9167.0
2024-01-23 10:40:00,236.96,237.0,236.69,236.74,15199.0,233.4824,233.5218,233.2163,233.2656,15199.0
2024-01-23 10:50:00,236.74,236.98,236.54,236.87,9593.0,233.2656,233.5021,233.0685,233.3937,9593.0
2024-01-23 11:00:00,236.92,237.42,236.9,237.37,8884.0,233.4429,233.9356,233.4232,233.8863,8884.0
2024-01-23 11:10:00,237.45,237.68,236.9,237.02,8365.0,233.9652,234.1918,233.4232,233.5415,8365.0
2024-01-23 11:20:00,236.97,236.97,236.42,236.79,10592.0,233.4922,233.4922,232.9503,233.3149,10592.0
2024-01-23 11:30:00,236.8,236.81,236.44,236.61,9714.0,233.3247,233.3346,232.97,233.1375,9714.0
2024-01-23 11:40:00,236.6,236.81,236.24,236.24,12514.0,233.1276,233.3346,232.7729,232.7729,12514.0
2024-01-23 11:50:00,236.21,236.62,236.13,236.59,9610.0,232.7434,233.1473,232.6645,233.1178,9610.0
2024-01-23 12:00:00,236.58,236.59,236.28,236.55,8363.0,233.1079,233.1178,232.8123,233.0784,8363.0
2024-01-23 12:10:00,236.61,236.7,236.44,236.67,12068.0,233.1375,233.2262,232.97,233.1966,12068.0
2024-01-23 12:20:00,236.69,236.85,236.6,236.85,9154.0,233.2163,233.374,233.1276,233.374,9154.0
2024-01-23 12:30:00,236.89,236.93,236.64,236.71,7695.0,233.4134,233.4528,233.1671,233.236,7695.0
2024-01-23 12:40:00,236.71,236.81,236.04,236.11,17573.0,233.236,233.3346,232.5759,232.6448,17573.0
2024-01-23 12:50:00,236.2,236.5,236.19,236.37,11009.0,232.7335,233.0291,232.7237,232.901,11009.0
2024-01-23 13:00:00,236.37,236.48,236.32,236.43,6093.0,232.901,233.0094,232.8518,232.9601,6093.0
2024-01-23 13:10:00,236.39,236.48,236.17,236.18,15877.0,232.9207,233.0094,232.704,232.7138,15877.0
2024-01-23 13:20:00,236.16,236.26,236.1,236.22,5252.0,232.6941,232.7926,232.635,232.7532,5252.0
2024-01-23 13:30:00,236.25,236.31,235.76,235.77,13733.0,232.7828,232.8419,232.3,232.3098,13733.0
2024-01-23 13:40:00,235.81,236.02,235.79,235.97,23858.0,232.3492,232.5562,232.3295,232.5069,23858.0
2024-01-23 13:50:00,235.97,236.36,235.97,236.16,9809.0,232.5069,232.8912,232.5069,232.6941,9809.0
2024-01-23 14:00:00,236.18,236.3,236.1,236.19,7543.0,232.7138,232.832,232.635,232.7237,7543.0
2024-01-23 14:10:00,236.24,236.4,236.17,236.18,5176.0,232.7729,232.9306,232.704,232.7138,5176.0
2024-01-23 14:20:00,236.16,236.24,236.07,236.21,7699.0,232.6941,232.7729,232.6054,232.7434,7699.0
2024-01-23 14:30:00,236.29,236.59,236.18,236.56,5272.0,232.8222,233.1178,232.7138,233.0882,5272.0
2024-01-23 14:40:00,236.6,236.91,236.57,236.8,10859.0,233.1276,233.4331,233.0981,233.3247,10859.0
2024-01-23 14:50:00,236.8,236.84,236.61,236.78,10879.0,233.3247,233.3641,233.1375,233.305,10879.0
2024-01-23 15:00:00,236.8,236.96,236.74,236.96,12689.0,233.3247,233.4824,233.2656,233.4824,12689.0
2024-01-23 15:10:00,236.93,237.22,236.9,237.1,12331.0,233.4528,233.7385,233.4232,233.6203,12331.0
2024-01-23 15:20:00,237.11,237.18,236.81,236.87,9916.0,233.6302,233.6991,233.3346,233.3937,9916.0
2024-01-23 15:30:00,236.84,236.93,236.65,236.85,14540.0,233.3641,233.4528,233.1769,233.374,14540.0
2024-01-23 15:40:00,236.86,236.91,236.65,236.69,19865.0,233.3838,233.4331,233.1769,233.2163,19865.0
2024-01-23 15:50:00,236.73,237.2,236.73,237.08,83546.0,233.2557,233.7188,233.2557,233.6006,83546.0
2024-01-24 09:30:00,238.55,238.7,237.63,237.7,21864.0,235.049,235.1968,234.1425,234.2115,21864.0
2024-01-24 09:40:00,237.61,238.06,237.35,237.93,9597.0,234.1228,234.5662,233.8666,234.4381,9597.0
2024-01-24 09:50:00,238.06,238.74,238.06,238.68,8898.0,234.5662,235.2362,234.5662,235.1771,8898.0
2024-01-24 10:00:00,238.7,238.78,238.0,238.37,15722.0,235.1968,235.2756,234.5071,234.8717,15722.0
2024-01-24 10:10:00,238.36,238.64,238.35,238.54,8376.0,234.8618,235.1377,234.852,235.0392,8376.0
2024-01-24 10:20:00,238.52,239.33,238.41,239.21,7731.0,235.0195,235.8176,234.9111,235.6993,7731.0
2024-01-24 10:30:00,239.17,239.17,238.64,238.83,9793.0,235.6599,235.6599,235.1377,235.3249,9793.0
2024-01-24 10:40:00,238.84,239.04,238.68,238.73,6156.0,235.3348,235.5318,235.1771,235.2264,6156.0
2024-01-24 10:50:00,238.77,238.77,238.38,238.48,5788.0,235.2658,235.2658,234.8815,234.9801,5788.0
2024-01-24 11:00:00,238.51,238.61,238.12,238.14,6369.0,235.0096,235.1081,234.6253,234.645,6369.0
2024-01-24 11:10:00,238.06,238.28,237.91,238.24,7685.0,234.5662,234.783,234.4184,234.7436,7685.0
2024-01-24 11:20:00,238.16,238.44,238.14,238.37,7567.0,234.6647,234.9406,234.645,234.8717,7567.0
2024-01-24 11:30:00,238.31,238.44,238.27,238.35,6516.0,234.8125,234.9406,234.7731,234.852,6516.0
2024-01-24 11:40:00,238.38,238.58,238.25,238.58,6392.0,234.8815,235.0786,234.7534,235.0786,6392.0
2024-01-24 11:50:00,238.75,238.92,238.75,238.8,4288.0,235.2461,235.4136,235.2461,235.2954,4288.0
2024-01-24 12:00:00,238.92,239.21,238.84,239.21,5847.0,235.4136,235.6993,235.3348,235.6993,5847.0
2024-01-24 12:10:00,239.25,239.26,238.91,238.94,3563.0,235.7387,235.7486,235.4037,235.4333,3563.0
2024-01-24 12:20:00,238.89,239.21,238.8,239.15,7415.0,235.384,235.6993,235.2954,235.6402,7415.0
2024-01-24 12:30:00,239.19,239.28,239.15,239.18,3083.0,235.6796,235.7683,235.6402,235.6698,3083.0
2024-01-24 12:40:00,239.14,239.14,238.91,239.02,4458.0,235.6304,235.6304,235.4037,235.5121,4458.0
2024-01-24 12:50:00,239.03,239.16,238.98,239.05,3903.0,235.522,235.6501,235.4727,235.5417,3903.0
2024-01-24 13:00:00,238.94,239.02,238.43,238.53,16981.0,235.4333,235.5121,234.9308,235.0293,16981.0
2024-01-24 13:10:00,238.56,238.56,238.19,238.19,6056.0,235.0589,235.0589,234.6943,234.6943,6056.0
2024-01-24 13:20:00,238.27,238.29,238.04,238.25,5171.0,234.7731,234.7928,234.5465,234.7534,5171.0
2024-01-24 13:30:00,238.25,238.31,237.99,237.99,5906.0,234.7534,234.8125,234.4972,234.4972,5906.0
2024-01-24 13:40:00,237.86,238.17,237.79,238.06,10075.0,234.3691,234.6746,234.3002,234.5662,10075.0
2024-01-24 13:50:00,238.06,238.2,238.04,238.11,3730.0,234.5662,234.7042,234.5465,234.6155,3730.0
2024-01-24 14:00:00,238.11,238.12,237.97,238.0,5633.0,234.6155,234.6253,234.4775,234.5071,5633.0
2024-01-24 14:10:00,237.94,237.99,237.78,237.9,7691.0,234.448,234.4972,234.2903,234.4086,7691.0
2024-01-24 14:20:00,237.84,237.84,237.56,237.65,3842.0,234.3494,234.3494,234.0736,234.1622,3842.0
2024-01-24 14:30:00,237.67,237.79,237.52,237.72,8595.0,234.1819,234.3002,234.0341,234.2312,8595.0
2024-01-24 14:40:00,237.77,237.92,237.67,237.74,19937.0,234.2805,234.4283,234.1819,234.2509,19937.0
2024-01-24 14:50:00,237.74,237.74,237.34,237.41,6555.0,234.2509,234.2509,233.8568,233.9258,6555.0
2024-01-24 15:00:00,237.42,237.81,237.32,237.75,14404.0,233.9356,234.3199,233.8371,234.2608,14404.0
2024-01-24 15:10:00,237.76,237.83,237.37,237.45,19259.0,234.2706,234.3396,233.8863,233.9652,19259.0
2024-01-24 15:20:00,237.42,237.75,237.37,237.75,10952.0,233.9356,234.2608,233.8863,234.2608,10952.0
2024-01-24 15:30:00,237.76,238.27,237.64,238.23,18044.0,234.2706,234.7731,234.1524,234.7337,18044.0
2024-01-24 15:40:00,238.28,238.57,238.18,238.19,29117.0,234.783,235.0687,234.6845,234.6943,29117.0
2024-01-24 15:50:00,238.11,238.22,237.7,237.78,107178.0,234.6155,234.7239,234.2115,234.2903,107178.0
2024-01-25 09:30:00,241.7,243.35,241.53,241.91,53980.0,238.1528,239.7786,237.9853,238.3597,53980.0
2024-01-25 09:40:00,241.72,242.26,241.7,241.88,13866.0,238.1725,238.7046,238.1528,238.3302,13866.0
2024-01-25 09:50:00,241.77,242.14,241.36,241.46,25692.0,238.2218,238.5863,237.8178,237.9163,25692.0
2024-01-25 10:00:00,241.66,242.83,241.39,242.83,14101.0,238.1134,239.2662,237.8473,239.2662,14101.0
2024-01-25 10:10:00,242.85,242.95,242.57,242.8,11001.0,239.2859,239.3844,239.01,239.2366,11001.0
2024-01-25 10:20:00,242.98,243.5,242.98,243.26,29776.0,239.414,239.9264,239.414,239.6899,29776.0
2024-01-25 10:30:00,243.23,243.53,242.65,243.07,29515.0,239.6603,239.9559,239.0889,239.5027,29515.0
2024-01-25 10:40:00,243.09,243.09,242.55,242.59,38204.0,239.5224,239.5224,238.9903,239.0297,38204.0
2024-01-25 10:50:00,242.66,242.66,242.19,242.34,30897.0,239.0987,239.0987,238.6356,238.7834,30897.0
2024-01-25 11:00:00,242.28,242.75,242.06,242.68,27429.0,238.7243,239.1874,238.5075,239.1184,27429.0
2024-01-25 11:10:00,242.69,242.81,242.43,242.44,17712.0,239.1283,239.2465,238.8721,238.8819,17712.0
2024-01-25 11:20:00,242.45,242.64,242.29,242.52,19247.0,238.8918,239.079,238.7341,238.9608,19247.0
2024-01-25 11:30:00,242.54,242.65,242.38,242.63,17721.0,238.9805,239.0889,238.8228,239.0691,17721.0
2024-01-25 11:40:00,242.6,242.76,242.35,242.69,8348.0,239.0396,239.1972,238.7933,239.1283,8348.0
2024-01-25 11:50:00,242.68,242.71,242.27,242.43,15853.0,239.1184,239.148,238.7144,238.8721,15853.0
2024-01-25 12:00:00,242.47,242.47,242.18,242.37,27588.0,238.9115,238.9115,238.6257,238.813,27588.0
2024-01-25 12:10:00,242.49,243.0,242.47,242.76,16471.0,238.9312,239.4337,238.9115,239.1972,16471.0
2024-01-25 12:20:00,242.74,242.96,242.59,242.86,10376.0,239.1775,239.3943,239.0297,239.2958,10376.0
2024-01-25 12:30:00,242.9,242.98,242.45,242.46,12681.0,239.3352,239.414,238.8918,238.9016,12681.0
2024-01-25 12:40:00,242.52,242.64,242.47,242.6,9050.0,238.9608,239.079,238.9115,239.0396,9050.0
2024-01-25 12:50:00,242.64,242.9,242.55,242.84,10358.0,239.079,239.3352,238.9903,239.2761,10358.0
2024-01-25 13:00:00,242.85,242.97,242.75,242.75,37335.0,239.2859,239.4042,239.1874,239.1874,37335.0
2024-01-25 13:10:00,242.77,242.91,242.17,242.34,5994.0,239.2071,239.345,238.6159,238.7834,5994.0
2024-01-25 13:20:00,242.31,242.59,242.3,242.44,9908.0,238.7538,239.0297,238.744,238.8819,9908.0
2024-01-25 13:30:00,242.44,242.59,242.31,242.48,7190.0,238.8819,239.0297,238.7538,238.9213,7190.0
2024-01-25 13:40:00,242.5,242.81,242.47,242.71,8774.0,238.9411,239.2465,238.9115,239.148,8774.0
2024-01-25 13:50:00,242.81,242.81,242.34,242.44,4516.0,239.2465,239.2465,238.7834,238.8819,4516.0
2024-01-25 14:00:00,242.33,242.39,242.18,242.3,12648.0,238.7735,238.8327,238.6257,238.744,12648.0
2024-01-25 14:10:00,242.34,242.6,242.24,242.4,7651.0,238.7834,239.0396,238.6849,238.8425,7651.0
2024-01-25 14:20:00,242.36,242.75,242.36,242.68,9375.0,238.8031,239.1874,238.8031,239.1184,9375.0
2024-01-25 14:30:00,242.7,242.98,242.7,242.89,6774.0,239.1381,239.414,239.1381,239.3253,6774.0
2024-01-25 14:40:00,242.84,242.85,242.43,242.55,8829.0,239.2761,239.2859,238.8721,238.9903,8829.0
2024-01-25 14:50:00,242.53,242.62,242.32,242.54,12517.0,238.9706,239.0593,238.7637,238.9805,12517.0
2024-01-25 15:00:00,242.54,242.54,242.12,242.15,11957.0,238.9805,238.9805,238.5666,238.5962,11957.0
2024-01-25 15:10:00,242.12,242.35,242.12,242.31,19680.0,238.5666,238.7933,238.5666,238.7538,19680.0
2024-01-25 15:20:00,242.37,242.43,242.22,242.28,11593.0,238.813,238.8721,238.6652,238.7243,11593.0
2024-01-25 15:30:00,242.29,242.67,242.28,242.6,26880.0,238.7341,239.1086,238.7243,239.0396,26880.0
2024-01-25 15:40:00,242.6,242.66,242.37,242.52,55223.0,239.0396,239.0987,238.813,238.9608,55223.0
2024-01-25 15:50:00,242.58,242.6,242.03,242.56,109392.0,239.0199,239.0396,238.478,239.0002,109392.0
2024-01-26 09:30:00,242.15,242.7,241.04,241.43,17160.0,238.5962,239.1381,237.5025,237.8868,17160.0
2024-01-26 09:40:00,241.4,242.06,241.36,241.79,9465.0,237.8572,238.5075,237.8178,238.2415,9465.0
2024-01-26 09:50:00,241.95,242.19,241.7,242.13,10155.0,238.3991,238.6356,238.1528,238.5765,10155.0
2024-01-26 10:00:00,242.11,242.32,241.47,242.31,19797.0,238.5568,238.7637,237.9262,238.7538,19797.0
2024-01-26 10:10:00,242.31,242.45,242.0,242.13,11428.0,238.7538,238.8918,238.4484,238.5765,11428.0
2024-01-26 10:20:00,242.21,242.46,242.14,242.46,4054.0,238.6553,238.9016,238.5863,238.9016,4054.0
2024-01-26 10:30:00,242.31,242.54,242.15,242.15,6348.0,238.7538,238.9805,238.5962,238.5962,6348.0
2024-01-26 10:40:00,242.3,242.5,242.25,242.46,5274.0,238.744,238.9411,238.6947,238.9016,5274.0
2024-01-26 10:50:00,242.5,242.64,242.26,242.62,6295.0,238.9411,239.079,238.7046,239.0593,6295.0
2024-01-26 11:00:00,242.66,242.78,242.44,242.51,4701.0,239.0987,239.2169,238.8819,238.9509,4701.0
2024-01-26 11:10:00,242.54,242.67,242.5,242.5,3734.0,238.9805,239.1086,238.9411,238.9411,3734.0
2024-01-26 11:20:00,242.56,242.9,242.55,242.77,4266.0,239.0002,239.3352,238.9903,239.2071,4266.0
2024-01-26 11:30:00,242.78,242.91,242.68,242.71,10147.0,239.2169,239.345,239.1184,239.148,10147.0
2024-01-26 11:40:00,242.72,242.9,242.66,242.75,6352.0,239.1578,239.3352,239.0987,239.1874,6352.0
2024-01-26 11:50:00,242.69,242.98,242.66,242.89,9626.0,239.1283,239.414,239.0987,239.3253,9626.0
2024-01-26 12:00:00,242.92,242.94,242.58,242.75,9925.0,239.3549,239.3746,239.0199,239.1874,9925.0
2024-01-26 12:10:00,242.74,243.18,242.73,243.08,8739.0,239.1775,239.6111,239.1677,239.5125,8739.0
2024-01-26 12:20:00,243.11,243.22,242.94,243.04,9286.0,239.5421,239.6505,239.3746,239.4731,9286.0
2024-01-26 12:30:00,242.99,243.01,242.4,242.53,9558.0,239.4239,239.4436,238.8425,238.9706,9558.0
2024-01-26 12:40:00,242.54,242.54,242.23,242.23,7779.0,238.9805,238.9805,238.675,238.675,7779.0
2024-01-26 12:50:00,242.29,242.49,242.12,242.49,9828.0,238.7341,238.9312,238.5666,238.9312,9828.0
2024-01-26 13:00:00,242.45,242.47,242.19,242.22,9814.0,238.8918,238.9115,238.6356,238.6652,9814.0
2024-01-26 13:10:00,242.12,242.17,241.93,241.94,12422.0,238.5666,238.6159,238.3794,238.3893,12422.0
2024-01-26 13:20:00,241.93,242.31,241.85,241.9,24874.0,238.3794,238.7538,238.3006,238.3499,24874.0
2024-01-26 13:30:00,241.96,241.98,241.71,241.85,10594.0,238.409,238.4287,238.1626,238.3006,10594.0
2024-01-26 13:40:00,241.82,241.82,241.17,241.29,11282.0,238.271,238.271,237.6306,237.7488,11282.0
2024-01-26 13:50:00,241.24,241.48,241.24,241.42,11913.0,237.6995,237.936,237.6995,237.8769,11913.0
2024-01-26 14:00:00,241.41,241.68,241.3,241.3,38812.0,237.867,238.1331,237.7587,237.7587,38812.0
2024-01-26 14:10:00,241.29,241.85,241.23,241.85,11758.0,237.7488,238.3006,237.6897,238.3006,11758.0
2024-01-26 14:20:00,241.92,242.11,241.67,242.11,13173.0,238.3696,238.5568,238.1232,238.5568,13173.0
2024-01-26 14:30:00,242.08,242.22,241.89,242.21,11668.0,238.5272,238.6652,238.34,238.6553,11668.0
2024-01-26 14:40:00,242.35,242.4,242.18,242.18,4459.0,238.7933,238.8425,238.6257,238.6257,4459.0
2024-01-26 14:50:00,242.19,242.33,241.96,242.15,4333.0,238.6356,238.7735,238.409,238.5962,4333.0
2024-01-26 15:00:00,242.19,242.29,242.05,242.17,6572.0,238.6356,238.7341,238.4977,238.6159,6572.0
2024-01-26 15:10:00,242.15,242.16,241.94,242.0,7233.0,238.5962,238.606,238.3893,238.4484,7233.0
2024-01-26 15:20:00,241.95,242.09,241.86,241.89,9605.0,238.3991,238.5371,238.3104,238.34,9605.0
2024-01-26 15:30:00,241.9,241.93,241.8,241.82,14612.0,238.3499,238.3794,238.2513,238.271,14612.0
2024-01-26 15:40:00,241.83,241.95,241.7,241.95,20791.0,238.2809,238.3991,238.1528,238.3991,20791.0
2024-01-26 15:50:00,241.92,241.97,241.41,241.61,71557.0,238.3696,238.4188,237.867,238.0641,71557.0
2024-01-29 09:30:00,241.58,242.52,241.0,241.59,21583.0,238.0346,238.9608,237.4631,238.0444,21583.0
2024-01-29 09:40:00,241.59,241.87,241.38,241.59,13721.0,238.0444,238.3203,237.8375,238.0444,13721.0
2024-01-29 09:50:00,241.46,242.0,241.46,241.94,16947.0,237.9163,238.4484,237.9163,238.3893,16947.0
2024-01-29 10:00:00,241.89,241.92,241.22,241.77,12133.0,238.34,238.3696,237.6798,238.2218,12133.0
2024-01-29 10:10:00,241.78,241.78,241.36,241.46,14202.0,238.2316,238.2316,237.8178,237.9163,14202.0
2024-01-29 10:20:00,241.48,241.48,240.77,240.85,13486.0,237.936,237.936,237.2364,237.3153,13486.0
2024-01-29 10:30:00,240.84,241.04,240.6,240.82,12969.0,237.3054,237.5025,237.0689,237.2857,12969.0
2024-01-29 10:40:00,240.82,240.83,240.29,240.34,11776.0,237.2857,237.2956,236.7635,236.8128,11776.0
2024-01-29 10:50:00,240.29,240.63,239.77,239.84,21217.0,236.7635,237.0985,236.2511,236.3201,21217.0
2024-01-29 11:00:00,239.84,240.33,239.82,240.24,15013.0,236.3201,236.8029,236.3004,236.7142,15013.0
2024-01-29 11:10:00,240.25,240.25,240.02,240.15,6195.0,236.7241,236.7241,236.4974,236.6255,6195.0
2024-01-29 11:20:00,240.11,240.17,239.96,240.06,8579.0,236.5861,236.6452,236.4383,236.5369,8579.0
2024-01-29 11:30:00,240.1,240.13,239.94,240.01,4647.0,236.5763,236.6058,236.4186,236.4876,4647.0
2024-01-29 11:40:00,239.99,240.13,239.96,239.98,8455.0,236.4679,236.6058,236.4383,236.458,8455.0
2024-01-29 11:50:00,240.0,240.36,239.96,240.29,7355.0,236.4777,236.8325,236.4383,236.7635,7355.0
2024-01-29 12:00:00,240.28,240.61,240.19,240.55,5195.0,236.7536,237.0788,236.665,237.0197,5195.0
2024-01-29 12:10:00,240.59,240.61,240.4,240.51,5105.0,237.0591,237.0788,236.8719,236.9803,5105.0
2024-01-29 12:20:00,240.51,240.75,240.46,240.7,6522.0,236.9803,237.2167,236.931,237.1675,6522.0
2024-01-29 12:30:00,240.74,240.82,240.68,240.69,5230.0,237.2069,237.2857,237.1478,237.1576,5230.0
2024-01-29 12:40:00,240.65,240.71,240.46,240.51,5215.0,237.1182,237.1773,236.931,236.9803,5215.0
2024-01-29 12:50:00,240.58,240.83,240.56,240.76,8512.0,237.0492,237.2956,237.0295,237.2266,8512.0
2024-01-29 13:00:00,240.75,240.77,240.55,240.77,4452.0,237.2167,237.2364,237.0197,237.2364,4452.0
2024-01-29 13:10:00,240.75,240.83,240.67,240.74,5407.0,237.2167,237.2956,237.1379,237.2069,5407.0
2024-01-29 13:20:00,240.72,240.87,240.67,240.87,5367.0,237.1872,237.335,237.1379,237.335,5367.0
2024-01-29 13:30:00,240.89,240.91,240.72,240.75,5265.0,237.3547,237.3744,237.1872,237.2167,5265.0
2024-01-29 13:40:00,240.71,240.79,240.66,240.69,5175.0,237.1773,237.2561,237.1281,237.1576,5175.0
2024-01-29 13:50:00,240.73,240.73,240.55,240.61,5386.0,237.197,237.197,237.0197,237.0788,5386.0
2024-01-29 14:00:00,240.63,240.69,240.57,240.65,8865.0,237.0985,237.1576,237.0394,237.1182,8865.0
2024-01-29 14:10:00,240.66,240.93,240.63,240.93,5197.0,237.1281,237.3941,237.0985,237.3941,5197.0
2024-01-29 14:20:00,240.93,241.02,240.87,240.94,7997.0,237.3941,237.4828,237.335,237.4039,7997.0
2024-01-29 14:30:00,240.93,241.06,240.87,240.9,10395.0,237.3941,237.5222,237.335,237.3645,10395.0
2024-01-29 14:40:00,240.93,241.01,240.76,240.76,7602.0,237.3941,237.4729,237.2266,237.2266,7602.0
2024-01-29 14:50:00,240.77,240.81,240.67,240.74,7421.0,237.2364,237.2759,237.1379,237.2069,7421.0
2024-01-29 15:00:00,240.72,241.63,240.72,241.42,14286.0,237.1872,238.0838,237.1872,237.8769,14286.0
2024-01-29 15:10:00,241.59,241.94,241.52,241.92,21248.0,238.0444,238.3893,237.9754,238.3696,21248.0
2024-01-29 15:20:00,241.96,242.12,241.84,241.88,13945.0,238.409,238.5666,238.2907,238.3302,13945.0
2024-01-29 15:30:00,241.89,242.1,241.78,241.9,21840.0,238.34,238.5469,238.2316,238.3499,21840.0
2024-01-29 15:40:00,241.88,242.05,241.76,241.77,20418.0,238.3302,238.4977,238.2119,238.2218,20418.0
2024-01-29 15:50:00,241.76,242.19,241.69,242.13,94427.0,238.2119,238.6356,238.1429,238.5765,94427.0
2024-01-30 09:30:00,240.19,241.98,240.19,241.58,43565.0,236.665,238.4287,236.665,238.0346,43565.0
2024-01-30 09:40:00,241.58,241.94,241.31,241.9,13464.0,238.0346,238.3893,237.7685,238.3499,13464.0
2024-01-30 09:50:00,241.92,242.85,241.92,242.56,16154.0,238.3696,239.2859,238.3696,239.0002,16154.0
2024-01-30 10:00:00,242.37,242.92,242.07,242.08,15679.0,238.813,239.3549,238.5174,238.5272,15679.0
2024-01-30 10:10:00,242.32,242.49,242.0,242.03,15011.0,238.7637,238.9312,238.4484,238.478,15011.0
2024-01-30 10:20:00,241.96,242.43,241.93,242.21,12320.0,238.409,238.8721,238.3794,238.6553,12320.0
2024-01-30 10:30:00,242.12,242.41,241.94,242.26,20394.0,238.5666,238.8524,238.3893,238.7046,20394.0
2024-01-30 10:40:00,242.21,242.8,242.21,242.67,13153.0,238.6553,239.2366,238.6553,239.1086,13153.0
2024-01-30 10:50:00,242.63,243.39,242.55,243.37,11294.0,239.0691,239.818,238.9903,239.7983,11294.0
2024-01-30 11:00:00,243.38,243.43,243.05,243.28,21115.0,239.8081,239.8574,239.483,239.7096,21115.0
2024-01-30 11:10:00,243.22,243.36,242.98,243.04,10091.0,239.6505,239.7884,239.414,239.4731,10091.0
2024-01-30 11:20:00,243.01,243.26,242.95,243.06,9882.0,239.4436,239.6899,239.3844,239.4928,9882.0
2024-01-30 11:30:00,243.08,243.14,242.94,242.95,6928.0,239.5125,239.5717,239.3746,239.3844,6928.0
2024-01-30 11:40:00,243.01,243.37,242.98,243.32,7200.0,239.4436,239.7983,239.414,239.749,7200.0
2024-01-30 11:50:00,243.31,243.66,243.3,243.66,4128.0,239.7392,240.084,239.7293,240.084,4128.0
2024-01-30 12:00:00,243.65,243.69,243.46,243.64,6202.0,240.0742,240.1136,239.887,240.0643,6202.0
2024-01-30 12:10:00,243.56,243.66,243.44,243.44,8433.0,239.9855,240.084,239.8673,239.8673,8433.0
2024-01-30 12:20:00,243.5,243.61,243.09,243.23,5676.0,239.9264,240.0348,239.5224,239.6603,5676.0
2024-01-30 12:30:00,243.13,243.23,242.93,243.11,8058.0,239.5618,239.6603,239.3647,239.5421,8058.0
2024-01-30 12:40:00,243.12,243.17,243.0,243.09,6934.0,239.552,239.6012,239.4337,239.5224,6934.0
2024-01-30 12:50:00,243.04,243.13,242.92,242.97,5805.0,239.4731,239.5618,239.3549,239.4042,5805.0
2024-01-30 13:00:00,242.96,243.35,242.92,243.35,4687.0,239.3943,239.7786,239.3549,239.7786,4687.0
2024-01-30 13:10:00,243.33,243.55,243.28,243.49,5384.0,239.7589,239.9756,239.7096,239.9165,5384.0
2024-01-30 13:20:00,243.51,243.78,243.46,243.74,5956.0,239.9362,240.2023,239.887,240.1629,5956.0
2024-01-30 13:30:00,243.82,243.83,243.63,243.81,5191.0,240.2417,240.2515,240.0545,240.2318,5191.0
2024-01-30 13:40:00,243.86,243.95,243.65,243.66,5205.0,240.2811,240.3698,240.0742,240.084,5205.0
2024-01-30 13:50:00,243.7,243.7,243.45,243.53,3107.0,240.1234,240.1234,239.8771,239.9559,3107.0
2024-01-30 14:00:00,243.53,243.59,243.41,243.52,4905.0,239.9559,240.0151,239.8377,239.9461,4905.0
2024-01-30 14:10:00,243.57,243.85,243.53,243.75,5304.0,239.9953,240.2712,239.9559,240.1727,5304.0
2024-01-30 14:20:00,243.71,243.84,243.68,243.72,6380.0,240.1333,240.2614,240.1037,240.1431,6380.0
2024-01-30 14:30:00,243.71,243.84,243.66,243.67,10217.0,240.1333,240.2614,240.084,240.0939,10217.0
2024-01-30 14:40:00,243.63,243.76,243.6,243.72,8958.0,240.0545,240.1826,240.0249,240.1431,8958.0
2024-01-30 14:50:00,243.73,243.85,243.65,243.85,17764.0,240.153,240.2712,240.0742,240.2712,17764.0
2024-01-30 15:00:00,243.85,244.01,243.72,243.76,6998.0,240.2712,240.4289,240.1431,240.1826,6998.0
2024-01-30 15:10:00,243.76,243.95,243.76,243.89,4149.0,240.1826,240.3698,240.1826,240.3107,4149.0
2024-01-30 15:20:00,243.86,243.93,243.76,243.8,6027.0,240.2811,240.3501,240.1826,240.222,6027.0
2024-01-30 15:30:00,243.79,243.8,243.3,243.31,7384.0,240.2121,240.222,239.7293,239.7392,7384.0
2024-01-30 15:40:00,243.32,243.52,243.24,243.5,16577.0,239.749,239.9461,239.6702,239.9264,16577.0
2024-01-30 15:50:00,243.48,243.59,243.18,243.19,69045.0,239.9067,240.0151,239.6111,239.6209,69045.0
2024-01-31 09:30:00,243.41,243.91,241.59,242.66,26334.0,239.8377,240.3304,238.0444,239.0987,26334.0
2024-01-31 09:40:00,242.68,242.96,242.13,242.27,6460.0,239.1184,239.3943,238.5765,238.7144,6460.0
2024-01-31 09:50:00,242.42,242.45,241.63,241.7,16485.0,238.8622,238.8918,238.0838,238.1528,16485.0
2024-01-31 10:00:00,241.86,242.85,241.86,242.67,12505.0,238.3104,239.2859,238.3104,239.1086,12505.0
2024-01-31 10:10:00,242.75,243.27,242.58,242.88,16101.0,239.1874,239.6998,239.0199,239.3155,16101.0
2024-01-31 10:20:00,242.67,243.5,242.45,243.45,8856.0,239.1086,239.9264,238.8918,239.8771,8856.0
2024-01-31 10:30:00,243.52,243.53,242.41,242.64,7323.0,239.9461,239.9559,238.8524,239.079,7323.0
2024-01-31 10:40:00,242.62,242.92,242.56,242.68,3914.0,239.0593,239.3549,239.0002,239.1184,3914.0
2024-01-31 10:50:00,242.65,242.65,242.0,242.24,7815.0,239.0889,239.0889,238.4484,238.6849,7815.0
2024-01-31 11:00:00,242.25,242.39,242.1,242.32,5661.0,238.6947,238.8327,238.5469,238.7637,5661.0
2024-01-31 11:10:00,242.21,242.43,242.12,242.39,5282.0,238.6553,238.8721,238.5666,238.8327,5282.0
2024-01-31 11:20:00,242.33,242.4,241.87,242.0,11554.0,238.7735,238.8425,238.3203,238.4484,11554.0
2024-01-31 11:30:00,241.99,241.99,241.5,241.56,6179.0,238.4385,238.4385,237.9557,238.0148,6179.0
2024-01-31 11:40:00,241.48,241.48,241.16,241.27,8272.0,237.936,237.936,237.6207,237.7291,8272.0
2024-01-31 11:50:00,241.27,241.61,241.1,241.57,12071.0,237.7291,238.0641,237.5616,238.0247,12071.0
2024-01-31 12:00:00,241.52,241.64,241.52,241.55,2905.0,237.9754,238.0937,237.9754,238.005,2905.0
2024-01-31 12:10:00,241.61,241.62,241.44,241.57,6370.0,238.0641,238.074,237.8966,238.0247,6370.0
2024-01-31 12:20:00,241.53,241.77,241.36,241.77,5816.0,237.9853,238.2218,237.8178,238.2218,5816.0
2024-01-31 12:30:00,241.77,241.77,241.47,241.48,5855.0,238.2218,238.2218,237.9262,237.936,5855.0
2024-01-31 12:40:00,241.42,241.79,241.41,241.55,3332.0,237.8769,238.2415,237.867,238.005,3332.0
2024-01-31 12:50:00,241.57,241.7,241.47,241.64,4691.0,238.0247,238.1528,237.9262,238.0937,4691.0
2024-01-31 13:00:00,241.64,241.82,241.44,241.53,3300.0,238.0937,238.271,237.8966,237.9853,3300.0
2024-01-31 13:10:00,241.49,241.52,241.39,241.39,5738.0,237.9459,237.9754,237.8473,237.8473,5738.0
2024-01-31 13:20:00,241.41,241.41,241.05,241.12,4751.0,237.867,237.867,237.5123,237.5813,4751.0
2024-01-31 13:30:00,241.15,241.26,241.04,241.04,3115.0,237.6109,237.7193,237.5025,237.5025,3115.0
2024-01-31 13:40:00,241.04,241.46,241.04,241.46,5257.0,237.5025,237.9163,237.5025,237.9163,5257.0
2024-01-31 13:50:00,241.48,241.54,241.37,241.54,3118.0,237.936,237.9951,237.8276,237.9951,3118.0
2024-01-31 14:00:00,241.56,241.57,240.68,240.88,17666.0,238.0148,238.0247,237.1478,237.3448,17666.0
2024-01-31 14:10:00,240.94,241.44,240.79,240.79,4619.0,237.4039,237.8966,237.2561,237.2561,4619.0
2024-01-31 14:20:00,240.86,241.21,240.79,241.14,3560.0,237.3251,237.67,237.2561,237.601,3560.0
2024-01-31 14:30:00,241.27,241.97,240.97,241.95,6124.0,237.7291,238.4188,237.4335,238.3991,6124.0
2024-01-31 14:40:00,242.0,242.44,241.77,242.01,11797.0,238.4484,238.8819,238.2218,238.4582,11797.0
2024-01-31 14:50:00,241.8,241.8,241.03,241.29,11563.0,238.2513,238.2513,237.4926,237.7488,11563.0
2024-01-31 15:00:00,241.1,241.18,239.35,239.88,11241.0,237.5616,237.6404,235.8373,236.3595,11241.0
2024-01-31 15:10:00,240.02,240.53,239.88,239.98,8465.0,236.4974,237.0,236.3595,236.458,8465.0
2024-01-31 15:20:00,239.98,240.47,239.89,240.18,6629.0,236.458,236.9408,236.3694,236.6551,6629.0
2024-01-31 15:30:00,240.23,240.27,239.67,240.01,11128.0,236.7044,236.7438,236.1526,236.4876,11128.0
2024-01-31 15:40:00,239.98,240.09,239.6,239.68,7334.0,236.458,236.5664,236.0836,236.1624,7334.0
2024-01-31 15:50:00,239.64,240.36,239.27,239.73,61578.0,236.123,236.8325,235.7585,236.2117,61578.0
2024-02-01 09:30:00,240.41,241.38,239.94,240.03,27788.0,236.8817,237.8375,236.4186,236.5073,27788.0
2024-02-01 09:40:00,240.2,240.59,239.8,240.11,11610.0,236.6748,237.0591,236.2807,236.5861,11610.0
2024-02-01 09:50:00,240.18,240.45,239.4,239.4,13142.0,236.6551,236.9211,235.8865,235.8865,13142.0
2024-02-01 10:00:00,239.15,240.38,238.84,240.38,18152.0,235.6402,236.8522,235.3348,236.8522,18152.0
2024-02-01 10:10:00,240.34,240.67,240.17,240.46,9606.0,236.8128,237.1379,236.6452,236.931,9606.0
2024-02-01 10:20:00,240.34,240.65,239.93,240.65,9333.0,236.8128,237.1182,236.4088,237.1182,9333.0
2024-02-01 10:30:00,240.63,240.65,240.15,240.38,15181.0,237.0985,237.1182,236.6255,236.8522,15181.0
2024-02-01 10:40:00,240.31,240.67,240.26,240.38,11904.0,236.7832,237.1379,236.7339,236.8522,11904.0
2024-02-01 10:50:00,240.39,240.47,238.91,238.91,12190.0,236.862,236.9408,235.4037,235.4037,12190.0
2024-02-01 11:00:00,238.88,239.28,238.72,238.86,9759.0,235.3742,235.7683,235.2165,235.3545,9759.0
2024-02-01 11:10:00,238.91,239.28,238.76,239.18,6700.0,235.4037,235.7683,235.2559,235.6698,6700.0
2024-02-01 11:20:00,239.11,239.46,239.02,239.24,8674.0,235.6008,235.9457,235.5121,235.7289,8674.0
2024-02-01 11:30:00,239.26,239.66,239.25,239.66,8468.0,235.7486,236.1427,235.7387,236.1427,8468.0
2024-02-01 11:40:00,239.72,239.93,239.66,239.77,6807.0,236.2019,236.4088,236.1427,236.2511,6807.0
2024-02-01 11:50:00,239.81,240.22,239.81,240.09,10289.0,236.2905,236.6945,236.2905,236.5664,10289.0
2024-02-01 12:00:00,240.13,240.75,240.13,240.75,13477.0,236.6058,237.2167,236.6058,237.2167,13477.0
2024-02-01 12:10:00,240.7,240.98,240.53,240.6,9894.0,237.1675,237.4434,237.0,237.0689,9894.0
2024-02-01 12:20:00,240.58,240.78,240.41,240.56,9795.0,237.0492,237.2463,236.8817,237.0295,9795.0
2024-02-01 12:30:00,240.63,241.18,240.61,241.18,7245.0,237.0985,237.6404,237.0788,237.6404,7245.0
2024-02-01 12:40:00,241.08,241.77,240.91,241.77,10289.0,237.5419,238.2218,237.3744,238.2218,10289.0
2024-02-01 12:50:00,241.8,242.27,241.8,241.99,4308.0,238.2513,238.7144,238.2513,238.4385,4308.0
2024-02-01 13:00:00,241.97,241.98,241.05,241.1,10756.0,238.4188,238.4287,237.5123,237.5616,10756.0
2024-02-01 13:10:00,241.31,241.86,241.31,241.79,5595.0,237.7685,238.3104,237.7685,238.2415,5595.0
2024-02-01 13:20:00,241.77,241.77,241.52,241.58,2546.0,238.2218,238.2218,237.9754,238.0346,2546.0
2024-02-01 13:30:00,241.67,241.91,241.31,241.48,5280.0,238.1232,238.3597,237.7685,237.936,5280.0
2024-02-01 13:40:00,241.51,241.7,241.34,241.7,3450.0,237.9656,238.1528,237.7981,238.1528,3450.0
2024-02-01 13:50:00,241.69,241.97,241.64,241.87,5974.0,238.1429,238.4188,238.0937,238.3203,5974.0
2024-02-01 14:00:00,241.95,242.12,241.85,242.11,5767.0,238.3991,238.5666,238.3006,238.5568,5767.0
2024-02-01 14:10:00,242.09,242.12,241.88,242.08,6854.0,238.5371,238.5666,238.3302,238.5272,6854.0
2024-02-01 14:20:00,242.08,242.38,242.07,242.38,5551.0,238.5272,238.8228,238.5174,238.8228,5551.0
2024-02-01 14:30:00,242.36,242.5,241.98,242.49,10198.0,238.8031,238.9411,238.4287,238.9312,10198.0
2024-02-01 14:40:00,242.5,242.95,242.49,242.7,7853.0,238.9411,239.3844,238.9312,239.1381,7853.0
2024-02-01 14:50:00,242.81,243.05,242.74,242.98,9107.0,239.2465,239.483,239.1775,239.414,9107.0
2024-02-01 15:00:00,243.03,243.34,243.0,243.09,9035.0,239.4633,239.7687,239.4337,239.5224,9035.0
2024-02-01 15:10:00,243.06,243.06,242.85,243.06,7364.0,239.4928,239.4928,239.2859,239.4928,7364.0
2024-02-01 15:20:00,243.02,243.29,242.9,242.97,10060.0,239.4534,239.7195,239.3352,239.4042,10060.0
2024-02-01 15:30:00,242.93,243.52,242.93,243.51,15156.0,239.3647,239.9461,239.3647,239.9362,15156.0
2024-02-01 15:40:00,243.52,243.65,243.2,243.24,33091.0,239.9461,240.0742,239.6308,239.6702,33091.0
2024-02-01 15:50:00,243.25,243.79,243.07,243.76,102489.0,239.68,240.2121,239.5027,240.1826,102489.0
2024-02-02 09:30:00,243.22,243.3,241.61,242.43,44095.0,239.6505,239.7293,238.0641,238.8721,44095.0
2024-02-02 09:40:00,242.52,242.73,242.13,242.18,9137.0,238.9608,239.1677,238.5765,238.6257,9137.0
2024-02-02 09:50:00,241.93,242.5,241.61,242.5,20432.0,238.3794,238.9411,238.0641,238.9411,20432.0
2024-02-02 10:00:00,242.61,242.77,242.1,242.74,11119.0,239.0494,239.2071,238.5469,239.1775,11119.0
2024-02-02 10:10:00,242.74,243.49,242.67,243.29,8229.0,239.1775,239.9165,239.1086,239.7195,8229.0
2024-02-02 10:20:00,243.21,243.53,242.99,243.39,8260.0,239.6406,239.9559,239.4239,239.818,8260.0
2024-02-02 10:30:00,243.4,243.6,243.2,243.5,14582.0,239.8278,240.0249,239.6308,239.9264,14582.0
2024-02-02 10:40:00,243.58,244.08,243.58,243.78,9377.0,240.0052,240.4979,240.0052,240.2023,9377.0
2024-02-02 10:50:00,243.66,243.9,243.59,243.69,12625.0,240.084,240.3205,240.0151,240.1136,12625.0
2024-02-02 11:00:00,243.72,243.91,243.44,243.85,12684.0,240.1431,240.3304,239.8673,240.2712,12684.0
2024-02-02 11:10:00,243.91,244.41,243.91,244.25,6463.0,240.3304,240.823,240.3304,240.6654,6463.0
2024-02-02 11:20:00,244.26,244.44,243.89,244.44,7340.0,240.6752,240.8526,240.3107,240.8526,7340.0
2024-02-02 11:30:00,244.49,244.57,244.25,244.32,9394.0,240.9018,240.9807,240.6654,240.7343,9394.0
2024-02-02 11:40:00,244.45,244.7,244.39,244.62,5580.0,240.8624,241.1088,240.8033,241.0299,5580.0
2024-02-02 11:50:00,244.7,244.7,244.19,244.46,5309.0,241.1088,241.1088,240.6062,240.8723,5309.0
2024-02-02 12:00:00,244.41,244.62,244.31,244.31,6136.0,240.823,241.0299,240.7245,240.7245,6136.0
2024-02-02 12:10:00,244.27,244.49,244.15,244.46,7440.0,240.6851,240.9018,240.5668,240.8723,7440.0
2024-02-02 12:20:00,244.47,244.8,244.26,244.78,7630.0,240.8821,241.2073,240.6752,241.1876,7630.0
2024-02-02 12:30:00,244.71,244.75,244.53,244.72,6320.0,241.1186,241.158,240.9413,241.1285,6320.0
2024-02-02 12:40:00,244.73,244.77,243.72,244.06,10476.0,241.1383,241.1777,240.1431,240.4782,10476.0
2024-02-02 12:50:00,243.98,244.56,243.83,244.56,4019.0,240.3993,240.9708,240.2515,240.9708,4019.0
2024-02-02 13:00:00,244.66,244.79,244.55,244.56,4556.0,241.0694,241.1974,240.961,240.9708,4556.0
2024-02-02 13:10:00,244.69,244.86,244.58,244.86,5093.0,241.0989,241.2664,240.9905,241.2664,5093.0
2024-02-02 13:20:00,244.84,245.27,244.75,244.99,6557.0,241.2467,241.6704,241.158,241.3945,6557.0
2024-02-02 13:30:00,245.06,245.41,245.03,245.33,13636.0,241.4635,241.8083,241.4339,241.7295,13636.0
2024-02-02 13:40:00,245.38,245.71,245.38,245.53,8241.0,241.7788,242.1039,241.7788,241.9266,8241.0
2024-02-02 13:50:00,245.55,245.89,245.55,245.89,5361.0,241.9463,242.2813,241.9463,242.2813,5361.0
2024-02-02 14:00:00,245.96,246.42,245.96,246.42,9892.0,242.3503,242.8035,242.3503,242.8035,9892.0
2024-02-02 14:10:00,246.39,246.74,246.33,246.53,13891.0,242.774,243.1188,242.7148,242.9119,13891.0
2024-02-02 14:20:00,246.55,246.69,246.39,246.51,9207.0,242.9316,243.0696,242.774,242.8922,9207.0
2024-02-02 14:30:00,246.5,246.75,246.45,246.73,8845.0,242.8823,243.1287,242.8331,243.109,8845.0
2024-02-02 14:40:00,246.72,246.72,246.44,246.63,12134.0,243.0991,243.0991,242.8232,243.0104,12134.0
2024-02-02 14:50:00,246.59,246.72,246.25,246.67,20646.0,242.971,243.0991,242.636,243.0499,20646.0
2024-02-02 15:00:00,246.63,246.63,246.04,246.22,8030.0,243.0104,243.0104,242.4291,242.6065,8030.0
2024-02-02 15:10:00,246.27,246.51,245.98,246.47,10880.0,242.6557,242.8922,242.37,242.8528,10880.0
2024-02-02 15:20:00,246.48,246.48,246.06,246.26,16605.0,242.8626,242.8626,242.4488,242.6459,16605.0
2024-02-02 15:30:00,246.26,246.27,245.66,245.8,26009.0,242.6459,242.6557,242.0547,242.1926,26009.0
2024-02-02 15:40:00,245.77,245.83,245.35,245.8,20229.0,242.1631,242.2222,241.7492,242.1926,20229.0
2024-02-02 15:50:00,245.76,246.06,245.09,245.1,74018.0,242.1532,242.4488,241.493,241.5029,74018.0
2024-02-05 09:30:00,244.16,244.16,243.19,243.77,23875.0,240.5767,240.5767,239.6209,240.1924,23875.0
2024-02-05 09:40:00,243.42,244.16,243.16,243.71,6720.0,239.8476,240.5767,239.5914,240.1333,6720.0
2024-02-05 09:50:00,243.55,243.78,243.22,243.44,13395.0,239.9756,240.2023,239.6505,239.8673,13395.0
2024-02-05 10:00:00,243.15,243.4,242.85,242.86,11806.0,239.5815,239.8278,239.2859,239.2958,11806.0
2024-02-05 10:10:00,242.92,243.1,241.85,242.09,17837.0,239.3549,239.5322,238.3006,238.5371,17837.0
2024-02-05 10:20:00,242.03,242.62,241.84,242.62,10506.0,238.478,239.0593,238.2907,239.0593,10506.0
2024-02-05 10:30:00,242.69,243.12,242.63,243.01,7761.0,239.1283,239.552,239.0691,239.4436,7761.0
2024-02-05 10:40:00,242.98,243.29,242.7,243.07,13180.0,239.414,239.7195,239.1381,239.5027,13180.0
2024-02-05 10:50:00,243.05,243.11,242.64,242.85,17570.0,239.483,239.5421,239.079,239.2859,17570.0
2024-02-05 11:00:00,242.88,243.54,242.71,243.4,9064.0,239.3155,239.9658,239.148,239.8278,9064.0
2024-02-05 11:10:00,243.46,243.55,243.32,243.55,6531.0,239.887,239.9756,239.749,239.9756,6531.0
2024-02-05 11:20:00,243.5,243.53,243.16,243.28,7824.0,239.9264,239.9559,239.5914,239.7096,7824.0
2024-02-05 11:30:00,243.29,243.51,243.22,243.51,5174.0,239.7195,239.9362,239.6505,239.9362,5174.0
2024-02-05 11:40:00,243.51,243.6,243.18,243.6,6221.0,239.9362,240.0249,239.6111,240.0249,6221.0
2024-02-05 11:50:00,243.6,243.71,243.28,243.33,5548.0,240.0249,240.1333,239.7096,239.7589,5548.0
2024-02-05 12:00:00,243.31,243.41,243.14,243.4,5330.0,239.7392,239.8377,239.5717,239.8278,5330.0
2024-02-05 12:10:00,243.4,243.58,243.31,243.47,10330.0,239.8278,240.0052,239.7392,239.8968,10330.0
2024-02-05 12:20:00,243.51,243.79,243.31,243.78,7830.0,239.9362,240.2121,239.7392,240.2023,7830.0
2024-02-05 12:30:00,243.82,244.04,243.64,243.95,13399.0,240.2417,240.4585,240.0643,240.3698,13399.0
2024-02-05 12:40:00,243.87,243.88,243.53,243.54,5338.0,240.2909,240.3008,239.9559,239.9658,5338.0
2024-02-05 12:50:00,243.56,243.67,243.39,243.65,3958.0,239.9855,240.0939,239.818,240.0742,3958.0
2024-02-05 13:00:00,243.58,243.64,243.39,243.47,4067.0,240.0052,240.0643,239.818,239.8968,4067.0
2024-02-05 13:10:00,243.49,243.58,243.25,243.46,9263.0,239.9165,240.0052,239.68,239.887,9263.0
2024-02-05 13:20:00,243.41,243.5,243.12,243.14,7042.0,239.8377,239.9264,239.552,239.5717,7042.0
2024-02-05 13:30:00,243.14,243.52,243.13,243.52,4258.0,239.5717,239.9461,239.5618,239.9461,4258.0
2024-02-05 13:40:00,243.74,243.86,243.55,243.82,6359.0,240.1629,240.2811,239.9756,240.2417,6359.0
2024-02-05 13:50:00,243.81,243.84,243.57,243.84,5676.0,240.2318,240.2614,239.9953,240.2614,5676.0
2024-02-05 14:00:00,243.69,243.94,243.62,243.88,4852.0,240.1136,240.3599,240.0446,240.3008,4852.0
2024-02-05 14:10:00,243.9,244.18,243.79,244.18,10074.0,240.3205,240.5964,240.2121,240.5964,10074.0
2024-02-05 14:20:00,244.13,244.56,244.03,244.51,8458.0,240.5471,240.9708,240.4486,240.9216,8458.0
2024-02-05 14:30:00,244.52,244.82,244.47,244.55,9568.0,240.9314,241.227,240.8821,240.961,9568.0
2024-02-05 14:40:00,244.57,244.82,244.57,244.74,5235.0,240.9807,241.227,240.9807,241.1482,5235.0
2024-02-05 14:50:00,244.69,244.69,244.54,244.67,8759.0,241.0989,241.0989,240.9511,241.0792,8759.0
2024-02-05 15:00:00,244.7,244.75,244.36,244.57,7711.0,241.1088,241.158,240.7738,240.9807,7711.0
2024-02-05 15:10:00,244.54,244.82,244.28,244.73,8123.0,240.9511,241.227,240.6949,241.1383,8123.0
2024-02-05 15:20:00,244.73,245.29,244.72,245.2,10852.0,241.1383,241.6901,241.1285,241.6014,10852.0
2024-02-05 15:30:00,245.2,245.27,244.72,244.78,15842.0,241.6014,241.6704,241.1285,241.1876,15842.0
2024-02-05 15:40:00,244.79,244.9,244.51,244.53,18186.0,241.1974,241.3058,240.9216,240.9413,18186.0
2024-02-05 15:50:00,244.6,244.87,244.11,244.23,156628.0,241.0102,241.2763,240.5274,240.6457,156628.0
2024-02-06 09:30:00,244.23,245.76,242.83,243.74,33012.0,240.6457,242.1532,239.2662,240.1629,33012.0
2024-02-06 09:40:00,243.65,243.87,243.21,243.58,10637.0,240.0742,240.2909,239.6406,240.0052,10637.0
2024-02-06 09:50:00,243.71,243.89,243.16,243.16,17033.0,240.1333,240.3107,239.5914,239.5914,17033.0
2024-02-06 10:00:00,243.37,244.15,243.03,243.9,27791.0,239.7983,240.5668,239.4633,240.3205,27791.0
2024-02-06 10:10:00,243.82,244.03,243.58,243.79,21388.0,240.2417,240.4486,240.0052,240.2121,21388.0
2024-02-06 10:20:00,243.82,243.89,243.04,243.32,29091.0,240.2417,240.3107,239.4731,239.749,29091.0
2024-02-06 10:30:00,243.26,244.05,243.26,243.88,8682.0,239.6899,240.4683,239.6899,240.3008,8682.0
2024-02-06 10:40:00,243.83,244.49,243.69,244.03,11597.0,240.2515,240.9018,240.1136,240.4486,11597.0
2024-02-06 10:50:00,244.12,244.32,243.94,244.31,5969.0,240.5373,240.7343,240.3599,240.7245,5969.0
2024-02-06 11:00:00,244.21,244.86,244.09,244.63,9441.0,240.626,241.2664,240.5077,241.0398,9441.0
2024-02-06 11:10:00,244.72,244.85,244.67,244.81,6943.0,241.1285,241.2566,241.0792,241.2172,6943.0
2024-02-06 11:20:00,244.87,244.88,244.37,244.49,12376.0,241.2763,241.2861,240.7836,240.9018,12376.0
2024-02-06 11:30:00,244.54,244.61,244.29,244.41,9928.0,240.9511,241.0201,240.7048,240.823,9928.0
2024-02-06 11:40:00,244.3,244.48,244.1,244.31,18153.0,240.7146,240.892,240.5176,240.7245,18153.0
2024-02-06 11:50:00,244.31,244.73,244.31,244.53,6602.0,240.7245,241.1383,240.7245,240.9413,6602.0
2024-02-06 12:00:00,244.52,244.64,244.39,244.39,9745.0,240.9314,241.0496,240.8033,240.8033,9745.0
2024-02-06 12:10:00,244.45,244.68,244.4,244.63,10070.0,240.8624,241.0891,240.8132,241.0398,10070.0
2024-02-06 12:20:00,244.56,244.77,244.39,244.77,15023.0,240.9708,241.1777,240.8033,241.1777,15023.0
2024-02-06 12:30:00,244.77,244.89,244.6,244.85,10086.0,241.1777,241.296,241.0102,241.2566,10086.0
2024-02-06 12:40:00,244.78,244.87,244.51,244.53,8245.0,241.1876,241.2763,240.9216,240.9413,8245.0
2024-02-06 12:50:00,244.47,244.6,244.41,244.41,9755.0,240.8821,241.0102,240.823,240.823,9755.0
2024-02-06 13:00:00,244.42,244.57,244.29,244.47,9571.0,240.8329,240.9807,240.7048,240.8821,9571.0
2024-02-06 13:10:00,244.47,244.47,244.14,244.18,10442.0,240.8821,240.8821,240.557,240.5964,10442.0
2024-02-06 13:20:00,244.12,244.2,244.04,244.2,6957.0,240.5373,240.6161,240.4585,240.6161,6957.0
2024-02-06 13:30:00,244.25,244.47,244.22,244.33,10878.0,240.6654,240.8821,240.6358,240.7442,10878.0
2024-02-06 13:40:00,244.31,244.41,244.21,244.32,20010.0,240.7245,240.823,240.626,240.7343,20010.0
2024-02-06 13:50:00,244.33,244.72,244.3,244.58,21492.0,240.7442,241.1285,240.7146,240.9905,21492.0
2024-02-06 14:00:00,244.57,244.62,244.12,244.26,10954.0,240.9807,241.0299,240.5373,240.6752,10954.0
2024-02-06 14:10:00,244.17,244.26,243.9,244.05,7072.0,240.5865,240.6752,240.3205,240.4683,7072.0
2024-02-06 14:20:00,244.05,244.34,243.99,244.2,6440.0,240.4683,240.754,240.4092,240.6161,6440.0
2024-02-06 14:30:00,244.24,244.45,244.16,244.32,10930.0,240.6555,240.8624,240.5767,240.7343,10930.0
2024-02-06 14:40:00,244.26,244.39,244.16,244.33,9834.0,240.6752,240.8033,240.5767,240.7442,9834.0
2024-02-06 14:50:00,244.38,244.7,244.25,244.6,7414.0,240.7935,241.1088,240.6654,241.0102,7414.0
2024-02-06 15:00:00,244.6,245.09,244.6,244.96,12989.0,241.0102,241.493,241.0102,241.3649,12989.0
2024-02-06 15:10:00,244.95,244.95,244.39,244.49,16409.0,241.3551,241.3551,240.8033,240.9018,16409.0
2024-02-06 15:20:00,244.5,245.0,244.36,244.97,53828.0,240.9117,241.4044,240.7738,241.3748,53828.0
2024-02-06 15:30:00,245.01,245.09,244.87,244.96,12667.0,241.4142,241.493,241.2763,241.3649,12667.0
2024-02-06 15:40:00,244.93,244.95,244.56,244.65,25595.0,241.3354,241.3551,240.9708,241.0595,25595.0
2024-02-06 15:50:00,244.63,244.96,244.43,244.79,113923.0,241.0398,241.3649,240.8427,241.1974,113923.0
2024-02-07 09:30:00,246.1,246.63,245.08,246.08,23581.0,242.4882,243.0104,241.4832,242.4685,23581.0
2024-02-07 09:40:00,245.55,245.65,245.24,245.55,3878.0,241.9463,242.0448,241.6408,241.9463,3878.0
2024-02-07 09:50:00,245.64,246.19,245.25,246.18,14595.0,242.035,242.5769,241.6507,242.567,14595.0
2024-02-07 10:00:00,246.42,246.95,245.66,246.95,8833.0,242.8035,243.3257,242.0547,243.3257,8833.0
2024-02-07 10:10:00,246.83,248.86,246.82,248.71,15941.0,243.2075,245.2077,243.1977,245.0599,15941.0
2024-02-07 10:20:00,248.88,249.32,248.44,249.32,13586.0,245.2274,245.661,244.7939,245.661,13586.0
2024-02-07 10:30:00,249.19,249.67,248.91,249.19,12485.0,245.5329,246.0058,245.257,245.5329,12485.0
2024-02-07 10:40:00,249.24,249.38,249.06,249.34,7582.0,245.5821,245.7201,245.4048,245.6807,7582.0
2024-02-07 10:50:00,249.38,249.57,249.1,249.32,19393.0,245.7201,245.9073,245.4442,245.661,19393.0
2024-02-07 11:00:00,249.47,249.89,249.21,249.89,8605.0,245.8088,246.2226,245.5526,246.2226,8605.0
2024-02-07 11:10:00,249.99,250.0,249.49,249.53,9114.0,246.3211,246.331,245.8285,245.8679,9114.0
2024-02-07 11:20:00,249.46,249.69,249.29,249.46,7208.0,245.7989,246.0255,245.6314,245.7989,7208.0
2024-02-07 11:30:00,249.56,249.56,249.09,249.2,3524.0,245.8974,245.8974,245.4343,245.5427,3524.0
2024-02-07 11:40:00,249.24,249.36,249.18,249.18,4010.0,245.5821,245.7004,245.523,245.523,4010.0
2024-02-07 11:50:00,249.26,249.51,249.26,249.48,6633.0,245.6018,245.8482,245.6018,245.8186,6633.0
2024-02-07 12:00:00,249.44,249.44,249.24,249.34,5058.0,245.7792,245.7792,245.5821,245.6807,5058.0
2024-02-07 12:10:00,249.34,249.34,248.85,249.07,8370.0,245.6807,245.6807,245.1979,245.4146,8370.0
2024-02-07 12:20:00,249.09,249.09,248.8,248.82,3670.0,245.4343,245.4343,245.1486,245.1683,3670.0
2024-02-07 12:30:00,248.86,248.89,248.71,248.8,2177.0,245.2077,245.2373,245.0599,245.1486,2177.0
2024-02-07 12:40:00,248.78,248.94,248.47,248.47,3197.0,245.1289,245.2865,244.8234,244.8234,3197.0
2024-02-07 12:50:00,248.49,248.68,248.4,248.68,8430.0,244.8431,245.0304,244.7545,245.0304,8430.0
2024-02-07 13:00:00,248.62,249.02,248.5,248.58,8206.0,244.9712,245.3654,244.853,244.9318,8206.0
2024-02-07 13:10:00,248.61,248.95,248.61,248.94,2217.0,244.9614,245.2964,244.9614,245.2865,2217.0
2024-02-07 13:20:00,248.79,248.84,248.67,248.76,4682.0,245.1387,245.188,245.0205,245.1092,4682.0
2024-02-07 13:30:00,248.87,249.01,248.72,248.78,4474.0,245.2176,245.3555,245.0698,245.1289,4474.0
2024-02-07 13:40:00,248.77,248.93,248.67,248.93,6414.0,245.119,245.2767,245.0205,245.2767,6414.0
2024-02-07 13:50:00,248.96,249.11,248.91,249.04,2952.0,245.3062,245.454,245.257,245.3851,2952.0
2024-02-07 14:00:00,249.22,249.25,249.06,249.23,7859.0,245.5624,245.592,245.4048,245.5723,7859.0
2024-02-07 14:10:00,249.29,249.36,249.05,249.1,7629.0,245.6314,245.7004,245.3949,245.4442,7629.0
2024-02-07 14:20:00,249.13,249.29,249.08,249.08,4397.0,245.4737,245.6314,245.4245,245.4245,4397.0
2024-02-07 14:30:00,249.11,249.11,248.86,249.06,5622.0,245.454,245.454,245.2077,245.4048,5622.0
2024-02-07 14:40:00,249.03,249.29,248.97,249.18,2775.0,245.3752,245.6314,245.3161,245.523,2775.0
2024-02-07 14:50:00,249.17,249.33,249.04,249.12,4202.0,245.5132,245.6708,245.3851,245.4639,4202.0
2024-02-07 15:00:00,249.11,249.23,248.94,248.99,8671.0,245.454,245.5723,245.2865,245.3358,8671.0
2024-02-07 15:10:00,249.0,249.01,248.66,248.84,5682.0,245.3457,245.3555,245.0106,245.188,5682.0
2024-02-07 15:20:00,248.79,248.79,248.44,248.45,6666.0,245.1387,245.1387,244.7939,244.8037,6666.0
2024-02-07 15:30:00,248.44,248.46,248.29,248.34,7524.0,244.7939,244.8136,244.6461,244.6953,7524.0
2024-02-07 15:40:00,248.35,248.38,248.11,248.17,16531.0,244.7052,244.7348,244.4687,244.5278,16531.0
2024-02-07 15:50:00,248.18,248.33,247.79,247.94,80428.0,244.5377,244.6855,244.1534,244.3012,80428.0
2024-02-08 09:30:00,249.69,250.44,248.92,249.26,18599.0,246.0255,246.7645,245.2668,245.6018,18599.0
2024-02-08 09:40:00,249.14,249.15,248.13,248.13,5379.0,245.4836,245.4935,244.4884,244.4884,5379.0
2024-02-08 09:50:00,248.13,248.65,248.04,248.13,15465.0,244.4884,245.0008,244.3997,244.4884,15465.0
2024-02-08 10:00:00,248.12,248.39,247.82,247.82,6643.0,244.4786,244.7446,244.183,244.183,6643.0
2024-02-08 10:10:00,247.41,247.41,246.56,247.0,9793.0,243.779,243.779,242.9415,243.375,9793.0
2024-02-08 10:20:00,247.07,247.25,246.32,246.32,4902.0,243.444,243.6213,242.705,242.705,4902.0
2024-02-08 10:30:00,246.49,246.89,246.35,246.52,20703.0,242.8725,243.2666,242.7345,242.9021,20703.0
2024-02-08 10:40:00,246.43,246.43,245.81,246.03,10433.0,242.8134,242.8134,242.2025,242.4192,10433.0
2024-02-08 10:50:00,246.0,246.42,246.0,246.19,6377.0,242.3897,242.8035,242.3897,242.5769,6377.0
2024-02-08 11:00:00,246.25,246.36,245.91,246.19,13832.0,242.636,242.7444,242.301,242.5769,13832.0
2024-02-08 11:10:00,246.17,246.37,245.96,246.06,8954.0,242.5572,242.7543,242.3503,242.4488,8954.0
2024-02-08 11:20:00,246.06,246.84,246.06,246.57,13888.0,242.4488,243.2174,242.4488,242.9513,13888.0
2024-02-08 11:30:00,246.58,247.2,246.5,247.16,13467.0,242.9612,243.5721,242.8823,243.5327,13467.0
2024-02-08 11:40:00,247.12,247.45,247.04,247.21,6312.0,243.4932,243.8184,243.4144,243.5819,6312.0
2024-02-08 11:50:00,247.26,247.34,246.9,247.33,13779.0,243.6312,243.71,243.2765,243.7002,13779.0
2024-02-08 12:00:00,247.2,247.5,247.2,247.5,8226.0,243.5721,243.8677,243.5721,243.8677,8226.0
2024-02-08 12:10:00,247.47,247.59,247.35,247.54,4400.0,243.8381,243.9564,243.7199,243.9071,4400.0
2024-02-08 12:20:00,247.53,248.0,247.49,247.93,17326.0,243.8972,244.3603,243.8578,244.2914,17326.0
2024-02-08 12:30:00,247.97,248.17,247.78,248.13,24862.0,244.3308,244.5278,244.1436,244.4884,24862.0
2024-02-08 12:40:00,248.11,248.2,247.97,248.16,5520.0,244.4687,244.5574,244.3308,244.518,5520.0
2024-02-08 12:50:00,248.19,248.45,248.19,248.41,6304.0,244.5475,244.8037,244.5475,244.7643,6304.0
2024-02-08 13:00:00,248.44,249.01,248.43,248.96,12467.0,244.7939,245.3555,244.784,245.3062,12467.0
2024-02-08 13:10:00,249.0,249.18,249.0,249.1,4180.0,245.3457,245.523,245.3457,245.4442,4180.0
2024-02-08 13:20:00,249.15,249.26,248.93,249.15,10804.0,245.4935,245.6018,245.2767,245.4935,10804.0
2024-02-08 13:30:00,249.14,249.14,248.83,249.0,11874.0,245.4836,245.4836,245.1782,245.3457,11874.0
2024-02-08 13:40:00,248.99,249.1,248.97,249.03,1601.0,245.3358,245.4442,245.3161,245.3752,1601.0
2024-02-08 13:50:00,248.98,249.15,248.88,249.12,2753.0,245.326,245.4935,245.2274,245.4639,2753.0
2024-02-08 14:00:00,249.2,249.31,249.08,249.09,5123.0,245.5427,245.6511,245.4245,245.4343,5123.0
2024-02-08 14:10:00,249.14,249.21,248.98,249.19,3500.0,245.4836,245.5526,245.326,245.5329,3500.0
2024-02-08 14:20:00,249.17,249.17,249.01,249.06,2100.0,245.5132,245.5132,245.3555,245.4048,2100.0
2024-02-08 14:30:00,249.09,249.29,249.05,249.24,6633.0,245.4343,245.6314,245.3949,245.5821,6633.0
2024-02-08 14:40:00,249.2,249.22,248.91,248.94,5476.0,245.5427,245.5624,245.257,245.2865,5476.0
2024-02-08 14:50:00,248.98,249.12,248.9,249.12,7350.0,245.326,245.4639,245.2471,245.4639,7350.0
2024-02-08 15:00:00,249.11,249.18,248.95,248.95,5941.0,245.454,245.523,245.2964,245.2964,5941.0
2024-02-08 15:10:00,248.99,249.26,248.98,249.17,8900.0,245.3358,245.6018,245.326,245.5132,8900.0
2024-02-08 15:20:00,249.19,249.36,249.09,249.2,16781.0,245.5329,245.7004,245.4343,245.5427,16781.0
2024-02-08 15:30:00,249.25,249.31,249.07,249.14,10346.0,245.592,245.6511,245.4146,245.4836,10346.0
2024-02-08 15:40:00,249.15,249.15,248.7,248.71,18537.0,245.4935,245.4935,245.0501,245.0599,18537.0
2024-02-08 15:50:00,248.74,249.76,248.72,249.62,72957.0,245.0895,246.0945,245.0698,245.9566,72957.0
2024-02-09 09:30:00,250.64,250.75,247.94,248.49,33719.0,246.9616,247.07,244.3012,244.8431,33719.0
2024-02-09 09:40:00,248.41,248.55,247.48,247.81,26513.0,244.7643,244.9023,243.848,244.1731,26513.0
2024-02-09 09:50:00,247.91,247.91,247.35,247.53,27050.0,244.2717,244.2717,243.7199,243.8972,27050.0
2024-02-09 10:00:00,247.54,247.7,246.87,246.98,14395.0,243.9071,244.0647,243.2469,243.3553,14395.0
2024-02-09 10:10:00,247.0,247.57,246.95,247.48,35975.0,243.375,243.9366,243.3257,243.848,35975.0
2024-02-09 10:20:00,247.38,247.5,246.92,247.35,19277.0,243.7494,243.8677,243.2962,243.7199,19277.0
2024-02-09 10:30:00,247.45,247.55,247.11,247.36,16089.0,243.8184,243.9169,243.4834,243.7297,16089.0
2024-02-09 10:40:00,247.35,247.38,247.07,247.15,17533.0,243.7199,243.7494,243.444,243.5228,17533.0
2024-02-09 10:50:00,247.13,247.25,246.86,246.99,10269.0,243.5031,243.6213,243.2371,243.3652,10269.0
2024-02-09 11:00:00,246.99,247.01,246.69,246.69,9080.0,243.3652,243.3849,243.0696,243.0696,9080.0
2024-02-09 11:10:00,246.69,246.74,246.33,246.33,9453.0,243.0696,243.1188,242.7148,242.7148,9453.0
2024-02-09 11:20:00,246.32,246.39,245.61,245.71,16765.0,242.705,242.774,242.0054,242.1039,16765.0
2024-02-09 11:30:00,245.68,245.93,245.45,245.68,10547.0,242.0744,242.3207,241.8478,242.0744,10547.0
2024-02-09 11:40:00,245.66,246.11,245.63,246.11,8347.0,242.0547,242.4981,242.0251,242.4981,8347.0
2024-02-09 11:50:00,246.07,246.12,245.91,245.91,4921.0,242.4587,242.5079,242.301,242.301,4921.0
2024-02-09 12:00:00,245.87,245.88,245.47,245.54,7906.0,242.2616,242.2714,241.8675,241.9364,7906.0
2024-02-09 12:10:00,245.56,245.8,245.45,245.67,11089.0,241.9561,242.1926,241.8478,242.0645,11089.0
2024-02-09 12:20:00,245.71,245.84,245.53,245.71,6653.0,242.1039,242.232,241.9266,242.1039,6653.0
2024-02-09 12:30:00,245.86,246.02,245.71,245.87,4446.0,242.2517,242.4094,242.1039,242.2616,4446.0
2024-02-09 12:40:00,245.89,246.42,245.89,246.42,6524.0,242.2813,242.8035,242.2813,242.8035,6524.0
2024-02-09 12:50:00,246.43,246.46,246.09,246.3,4659.0,242.8134,242.8429,242.4784,242.6853,4659.0
2024-02-09 13:00:00,246.26,246.37,245.77,245.94,8992.0,242.6459,242.7543,242.1631,242.3306,8992.0
2024-02-09 13:10:00,246.0,246.33,245.99,246.33,4610.0,242.3897,242.7148,242.3798,242.7148,4610.0
2024-02-09 13:20:00,246.41,246.78,246.37,246.78,6721.0,242.7937,243.1582,242.7543,243.1582,6721.0
2024-02-09 13:30:00,246.63,246.71,246.5,246.66,4921.0,243.0104,243.0893,242.8823,243.04,4921.0
2024-02-09 13:40:00,246.65,246.9,246.6,246.7,9384.0,243.0301,243.2765,242.9809,243.0794,9384.0
2024-02-09 13:50:00,246.64,246.94,246.6,246.84,10286.0,243.0203,243.3159,242.9809,243.2174,10286.0
2024-02-09 14:00:00,246.82,246.9,246.73,246.75,9367.0,243.1977,243.2765,243.109,243.1287,9367.0
2024-02-09 14:10:00,246.72,246.86,246.6,246.7,4812.0,243.0991,243.2371,242.9809,243.0794,4812.0
2024-02-09 14:20:00,246.69,246.79,246.61,246.79,6811.0,243.0696,243.1681,242.9907,243.1681,6811.0
2024-02-09 14:30:00,246.81,246.93,246.79,246.93,8170.0,243.1878,243.306,243.1681,243.306,8170.0
2024-02-09 14:40:00,246.96,247.2,246.89,247.1,8997.0,243.3356,243.5721,243.2666,243.4735,8997.0
2024-02-09 14:50:00,247.08,247.22,246.99,246.99,8142.0,243.4538,243.5918,243.3652,243.3652,8142.0
2024-02-09 15:00:00,247.04,247.21,246.95,247.13,20701.0,243.4144,243.5819,243.3257,243.5031,20701.0
2024-02-09 15:10:00,247.16,247.16,246.85,246.86,9517.0,243.5327,243.5327,243.2272,243.2371,9517.0
2024-02-09 15:20:00,246.85,246.88,246.44,246.83,16127.0,243.2272,243.2568,242.8232,243.2075,16127.0
2024-02-09 15:30:00,246.82,246.94,246.74,246.84,25505.0,243.1977,243.3159,243.1188,243.2174,25505.0
2024-02-09 15:40:00,246.81,246.96,246.79,246.88,22287.0,243.1878,243.3356,243.1681,243.2568,22287.0
2024-02-09 15:50:00,246.86,247.47,246.8,247.02,92351.0,243.2371,243.8381,243.1779,243.3947,92351.0
2024-02-12 09:30:00,246.28,247.42,246.0,247.04,37627.0,242.6656,243.7888,242.3897,243.4144,37627.0
2024-02-12 09:40:00,246.93,247.62,246.92,247.08,13424.0,243.306,243.9859,243.2962,243.4538,13424.0
2024-02-12 09:50:00,247.2,247.78,246.69,246.9,25997.0,243.5721,244.1436,243.0696,243.2765,25997.0
2024-02-12 10:00:00,247.0,247.43,246.84,247.43,15044.0,243.375,243.7987,243.2174,243.7987,15044.0
2024-02-12 10:10:00,247.47,247.5,247.04,247.41,14476.0,243.8381,243.8677,243.4144,243.779,14476.0
2024-02-12 10:20:00,247.35,247.5,247.19,247.29,10147.0,243.7199,243.8677,243.5622,243.6608,10147.0
2024-02-12 10:30:00,247.22,247.6,247.06,247.27,9963.0,243.5918,243.9662,243.4341,243.641,9963.0
2024-02-12 10:40:00,247.17,247.52,247.17,247.31,11159.0,243.5425,243.8874,243.5425,243.6805,11159.0
2024-02-12 10:50:00,247.29,247.41,247.1,247.14,12332.0,243.6608,243.779,243.4735,243.513,12332.0
2024-02-12 11:00:00,247.15,247.33,246.9,247.18,9782.0,243.5228,243.7002,243.2765,243.5524,9782.0
2024-02-12 11:10:00,247.28,247.71,247.07,247.48,7697.0,243.6509,244.0746,243.444,243.848,7697.0
2024-02-12 11:20:00,247.59,248.07,247.59,247.8,8100.0,243.9564,244.4293,243.9564,244.1633,8100.0
2024-02-12 11:30:00,247.82,248.04,247.77,247.95,9901.0,244.183,244.3997,244.1337,244.3111,9901.0
2024-02-12 11:40:00,247.92,248.01,247.73,247.98,10351.0,244.2815,244.3702,244.0943,244.3406,10351.0
2024-02-12 11:50:00,248.0,248.24,247.98,248.15,10221.0,244.3603,244.5968,244.3406,244.5081,10221.0
2024-02-12 12:00:00,248.12,248.35,248.07,248.13,10127.0,244.4786,244.7052,244.4293,244.4884,10127.0
2024-02-12 12:10:00,248.15,248.4,248.1,248.39,7979.0,244.5081,244.7545,244.4589,244.7446,7979.0
2024-02-12 12:20:00,248.42,248.42,248.24,248.27,9704.0,244.7742,244.7742,244.5968,244.6264,9704.0
2024-02-12 12:30:00,248.26,248.26,247.87,247.96,11365.0,244.6165,244.6165,244.2322,244.3209,11365.0
2024-02-12 12:40:00,247.98,248.06,247.89,248.05,10835.0,244.3406,244.4195,244.2519,244.4096,10835.0
2024-02-12 12:50:00,248.04,248.55,247.97,248.54,12274.0,244.3997,244.9023,244.3308,244.8924,12274.0
2024-02-12 13:00:00,248.53,248.78,248.47,248.78,11600.0,244.8826,245.1289,244.8234,245.1289,11600.0
2024-02-12 13:10:00,248.78,248.95,248.76,248.8,13520.0,245.1289,245.2964,245.1092,245.1486,13520.0
2024-02-12 13:20:00,248.79,248.79,248.36,248.55,5789.0,245.1387,245.1387,244.7151,244.9023,5789.0
2024-02-12 13:30:00,248.5,248.57,248.23,248.25,12701.0,244.853,244.922,244.587,244.6067,12701.0
2024-02-12 13:40:00,248.19,248.43,248.13,248.43,8451.0,244.5475,244.784,244.4884,244.784,8451.0
2024-02-12 13:50:00,248.42,249.14,248.41,248.97,38570.0,244.7742,245.4836,244.7643,245.3161,38570.0
2024-02-12 14:00:00,248.89,248.89,248.53,248.68,17376.0,245.2373,245.2373,244.8826,245.0304,17376.0
2024-02-12 14:10:00,248.69,248.75,247.91,247.96,9971.0,245.0402,245.0993,244.2717,244.3209,9971.0
2024-02-12 14:20:00,247.86,248.26,247.8,247.97,16650.0,244.2224,244.6165,244.1633,244.3308,16650.0
2024-02-12 14:30:00,247.89,248.24,247.84,248.09,12423.0,244.2519,244.5968,244.2027,244.449,12423.0
2024-02-12 14:40:00,248.07,248.4,248.03,248.4,11926.0,244.4293,244.7545,244.3899,244.7545,11926.0
2024-02-12 14:50:00,248.33,248.43,248.17,248.22,15556.0,244.6855,244.784,244.5278,244.5771,15556.0
2024-02-12 15:00:00,248.2,248.44,247.95,248.24,14885.0,244.5574,244.7939,244.3111,244.5968,14885.0
2024-02-12 15:10:00,248.21,248.34,248.11,248.33,12895.0,244.5673,244.6953,244.4687,244.6855,12895.0
2024-02-12 15:20:00,248.38,248.4,248.05,248.09,11134.0,244.7348,244.7545,244.4096,244.449,11134.0
2024-02-12 15:30:00,248.16,248.5,248.09,248.43,22242.0,244.518,244.853,244.449,244.784,22242.0
2024-02-12 15:40:00,248.39,248.64,248.27,248.31,31780.0,244.7446,244.9909,244.6264,244.6658,31780.0
2024-02-12 15:50:00,248.37,248.95,248.35,248.81,117718.0,244.7249,245.2964,244.7052,245.1584,117718.0
2024-02-13 09:30:00,241.9,241.9,234.28,235.84,170782.0,238.3499,238.3499,230.8417,232.3788,170782.0
2024-02-13 09:40:00,236.15,238.02,235.08,236.8,92926.0,232.6842,234.5268,231.6299,233.3247,92926.0
2024-02-13 09:50:00,236.99,238.71,236.5,237.64,64072.0,233.5119,235.2067,233.0291,234.1524,64072.0
2024-02-13 10:00:00,237.63,237.63,236.59,237.09,29968.0,234.1425,234.1425,233.1178,233.6104,29968.0
2024-02-13 10:10:00,237.14,237.28,236.17,236.82,18402.0,233.6597,233.7977,232.704,233.3444,18402.0
2024-02-13 10:20:00,236.95,237.52,236.38,236.82,38817.0,233.4725,234.0341,232.9109,233.3444,38817.0
2024-02-13 10:30:00,236.84,237.17,236.02,236.02,41274.0,233.3641,233.6893,232.5562,232.5562,41274.0
2024-02-13 10:40:00,235.97,236.26,235.02,235.08,33267.0,232.5069,232.7926,231.5708,231.6299,33267.0
2024-02-13 10:50:00,235.12,235.36,234.07,234.26,53483.0,231.6694,231.9058,230.6348,230.822,53483.0
2024-02-13 11:00:00,234.4,235.39,234.4,235.01,69673.0,230.9599,231.9354,230.9599,231.561,69673.0
2024-02-13 11:10:00,235.0,235.01,234.33,234.97,26302.0,231.5511,231.561,230.891,231.5216,26302.0
2024-02-13 11:20:00,235.0,235.05,233.84,234.28,19543.0,231.5511,231.6004,230.4081,230.8417,19543.0
2024-02-13 11:30:00,234.41,235.84,234.41,235.63,40660.0,230.9698,232.3788,230.9698,232.1719,40660.0
2024-02-13 11:40:00,235.57,235.57,234.59,234.9,14321.0,232.1128,232.1128,231.1471,231.4526,14321.0
2024-02-13 11:50:00,234.9,235.03,234.23,234.31,17645.0,231.4526,231.5807,230.7924,230.8712,17645.0
2024-02-13 12:00:00,234.22,234.55,233.97,234.51,15554.0,230.7826,231.1077,230.5362,231.0683,15554.0
2024-02-13 12:10:00,234.51,234.6,233.88,233.88,19012.0,231.0683,231.157,230.4476,230.4476,19012.0
2024-02-13 12:20:00,233.91,233.99,233.41,233.53,20791.0,230.4771,230.5559,229.9845,230.1027,20791.0
2024-02-13 12:30:00,233.51,233.52,232.37,233.1,34007.0,230.083,230.0928,228.9597,229.679,34007.0
2024-02-13 12:40:00,233.14,233.16,232.6,232.64,25310.0,229.7184,229.7381,229.1863,229.2258,25310.0
2024-02-13 12:50:00,232.7,233.0,232.01,232.46,29280.0,229.2849,229.5805,228.605,229.0484,29280.0
2024-02-13 13:00:00,232.47,232.53,232.18,232.3,22078.0,229.0583,229.1174,228.7725,228.8907,22078.0
2024-02-13 13:10:00,232.31,232.61,232.06,232.35,24246.0,228.9006,229.1962,228.6543,228.94,24246.0
2024-02-13 13:20:00,232.32,232.83,232.24,232.58,29672.0,228.9105,229.413,228.8316,229.1666,29672.0
2024-02-13 13:30:00,232.53,233.24,232.38,233.23,27251.0,229.1174,229.817,228.9696,229.8071,27251.0
2024-02-13 13:40:00,233.24,233.76,233.15,233.34,16606.0,229.817,230.3293,229.7283,229.9155,16606.0
2024-02-13 13:50:00,233.37,233.43,232.89,233.23,17519.0,229.945,230.0042,229.4721,229.8071,17519.0
2024-02-13 14:00:00,233.15,233.23,232.85,233.06,17208.0,229.7283,229.8071,229.4327,229.6396,17208.0
2024-02-13 14:10:00,233.07,233.54,232.79,233.54,18553.0,229.6494,230.1125,229.3736,230.1125,18553.0
2024-02-13 14:20:00,233.4,233.99,233.4,233.96,14822.0,229.9746,230.5559,229.9746,230.5264,14822.0
2024-02-13 14:30:00,233.91,234.02,233.5,233.61,27998.0,230.4771,230.5855,230.0731,230.1815,27998.0
2024-02-13 14:40:00,233.56,233.59,232.86,233.25,14268.0,230.1323,230.1618,229.4425,229.8268,14268.0
2024-02-13 14:50:00,233.28,233.3,232.8,232.88,28643.0,229.8564,229.8761,229.3834,229.4622,28643.0
2024-02-13 15:00:00,232.84,233.01,232.57,232.96,20607.0,229.4228,229.5903,229.1568,229.5411,20607.0
2024-02-13 15:10:00,232.95,233.37,232.94,233.34,21829.0,229.5312,229.945,229.5214,229.9155,21829.0
2024-02-13 15:20:00,233.39,233.73,233.22,233.73,23101.0,229.9648,230.2998,229.7972,230.2998,23101.0
2024-02-13 15:30:00,233.67,233.86,233.26,233.49,28894.0,230.2406,230.4279,229.8367,230.0633,28894.0
2024-02-13 15:40:00,233.5,234.48,233.47,234.32,31586.0,230.0731,231.0388,230.0436,230.8811,31586.0
2024-02-13 15:50:00,234.31,235.19,234.21,235.0,217960.0,230.8712,231.7383,230.7727,231.5511,217960.0
2024-02-14 09:30:00,235.81,236.41,232.94,233.02,67194.0,232.3492,232.9404,229.5214,229.6002,67194.0
2024-02-14 09:40:00,232.84,233.33,232.24,232.74,34072.0,229.4228,229.9056,228.8316,229.3243,34072.0
2024-02-14 09:50:00,232.8,234.25,232.2,234.01,35407.0,229.3834,230.8121,228.7922,230.5757,35407.0
2024-02-14 10:00:00,234.12,234.41,233.75,234.19,29263.0,230.684,230.9698,230.3195,230.753,29263.0
2024-02-14 10:10:00,234.15,234.3,233.85,234.02,34596.0,230.7136,230.8614,230.418,230.5855,34596.0
2024-02-14 10:20:00,234.02,234.3,233.86,233.92,21390.0,230.5855,230.8614,230.4279,230.487,21390.0
2024-02-14 10:30:00,233.92,233.93,233.06,233.26,25874.0,230.487,230.4968,229.6396,229.8367,25874.0
2024-02-14 10:40:00,233.35,233.36,232.83,233.21,24095.0,229.9253,229.9352,229.413,229.7874,24095.0
2024-02-14 10:50:00,233.34,233.46,232.93,233.05,32164.0,229.9155,230.0337,229.5115,229.6297,32164.0
2024-02-14 11:00:00,232.98,233.21,232.59,233.07,27318.0,229.5608,229.7874,229.1765,229.6494,27318.0
2024-02-14 11:10:00,233.12,234.01,233.05,233.91,19869.0,229.6987,230.5757,229.6297,230.4771,19869.0
2024-02-14 11:20:00,233.89,234.69,233.88,234.58,23814.0,230.4574,231.2457,230.4476,231.1373,23814.0
2024-02-14 11:30:00,234.61,234.68,234.1,234.16,77690.0,231.1668,231.2358,230.6643,230.7235,77690.0
2024-02-14 11:40:00,234.11,234.72,234.1,234.29,17593.0,230.6742,231.2752,230.6643,230.8515,17593.0
2024-02-14 11:50:00,234.29,234.67,234.21,234.65,26359.0,230.8515,231.226,230.7727,231.2063,26359.0
2024-02-14 12:00:00,234.73,234.83,234.37,234.79,12739.0,231.2851,231.3836,230.9304,231.3442,12739.0
2024-02-14 12:10:00,234.82,235.54,234.81,235.35,14001.0,231.3738,232.0832,231.3639,231.896,14001.0
2024-02-14 12:20:00,235.45,235.59,235.31,235.53,11205.0,231.9945,232.1325,231.8566,232.0733,11205.0
2024-02-14 12:30:00,235.5,235.68,235.5,235.52,8949.0,232.0438,232.2211,232.0438,232.0635,8949.0
2024-02-14 12:40:00,235.59,235.74,235.15,235.15,13705.0,232.1325,232.2803,231.6989,231.6989,13705.0
2024-02-14 12:50:00,235.16,235.34,235.01,235.2,8437.0,231.7088,231.8861,231.561,231.7482,8437.0
2024-02-14 13:00:00,235.25,235.39,235.1,235.17,8235.0,231.7975,231.9354,231.6497,231.7186,8235.0
2024-02-14 13:10:00,235.14,235.14,234.79,235.05,12363.0,231.6891,231.6891,231.3442,231.6004,12363.0
2024-02-14 13:20:00,235.06,235.3,235.06,235.3,9250.0,231.6102,231.8467,231.6102,231.8467,9250.0
2024-02-14 13:30:00,235.35,235.8,235.35,235.79,14834.0,231.896,232.3394,231.896,232.3295,14834.0
2024-02-14 13:40:00,235.8,235.97,235.71,235.92,12320.0,232.3394,232.5069,232.2507,232.4576,12320.0
2024-02-14 13:50:00,235.95,235.95,235.45,235.83,15567.0,232.4872,232.4872,231.9945,232.3689,15567.0
2024-02-14 14:00:00,235.82,235.93,235.58,235.83,34561.0,232.3591,232.4675,232.1226,232.3689,34561.0
2024-02-14 14:10:00,235.84,236.21,235.8,235.99,11832.0,232.3788,232.7434,232.3394,232.5266,11832.0
2024-02-14 14:20:00,235.98,236.35,235.98,236.35,11467.0,232.5167,232.8813,232.5167,232.8813,11467.0
2024-02-14 14:30:00,236.38,236.38,235.85,235.85,14934.0,232.9109,232.9109,232.3886,232.3886,14934.0
2024-02-14 14:40:00,235.84,235.92,235.11,235.23,13203.0,232.3788,232.4576,231.6595,231.7777,13203.0
2024-02-14 14:50:00,235.22,235.6,235.13,235.59,12473.0,231.7679,232.1423,231.6792,232.1325,12473.0
2024-02-14 15:00:00,235.63,235.77,235.54,235.59,20406.0,232.1719,232.3098,232.0832,232.1325,20406.0
2024-02-14 15:10:00,235.59,235.74,235.35,235.53,22381.0,232.1325,232.2803,231.896,232.0733,22381.0
2024-02-14 15:20:00,235.56,235.87,235.39,235.6,19082.0,232.1029,232.4084,231.9354,232.1423,19082.0
2024-02-14 15:30:00,235.64,235.93,235.49,235.83,39228.0,232.1817,232.4675,232.0339,232.3689,39228.0
2024-02-14 15:40:00,235.85,236.05,235.62,235.92,35950.0,232.3886,232.5857,232.162,232.4576,35950.0
2024-02-14 15:50:00,235.91,235.92,235.08,235.37,168870.0,232.4478,232.4576,231.6299,231.9157,168870.0
2024-02-15 09:30:00,237.33,237.99,236.89,237.64,38137.0,233.8469,234.4972,233.4134,234.1524,38137.0
2024-02-15 09:40:00,237.54,238.32,237.53,238.11,17065.0,234.0538,234.8224,234.044,234.6155,17065.0
2024-02-15 09:50:00,238.24,238.3,237.7,237.79,25879.0,234.7436,234.8027,234.2115,234.3002,25879.0
2024-02-15 10:00:00,237.79,239.34,237.78,239.31,21429.0,234.3002,235.8274,234.2903,235.7979,21429.0
2024-02-15 10:10:00,239.18,239.43,238.74,239.02,14066.0,235.6698,235.9161,235.2362,235.5121,14066.0
2024-02-15 10:20:00,239.11,239.25,238.75,238.89,17743.0,235.6008,235.7387,235.2461,235.384,17743.0
2024-02-15 10:30:00,238.71,238.93,238.24,238.24,14363.0,235.2067,235.4234,234.7436,234.7436,14363.0
2024-02-15 10:40:00,238.26,239.0,238.21,239.0,12590.0,234.7633,235.4924,234.714,235.4924,12590.0
2024-02-15 10:50:00,238.96,239.29,238.84,238.84,12290.0,235.453,235.7782,235.3348,235.3348,12290.0
2024-02-15 11:00:00,238.95,239.22,238.88,239.02,10848.0,235.4432,235.7092,235.3742,235.5121,10848.0
2024-02-15 11:10:00,239.01,239.39,238.84,238.84,11921.0,235.5023,235.8767,235.3348,235.3348,11921.0
2024-02-15 11:20:00,238.83,239.01,238.56,238.83,8827.0,235.3249,235.5023,235.0589,235.3249,8827.0
2024-02-15 11:30:00,238.81,239.12,238.74,239.11,10632.0,235.3052,235.6107,235.2362,235.6008,10632.0
2024-02-15 11:40:00,239.18,239.75,239.12,239.65,9049.0,235.6698,236.2314,235.6107,236.1329,9049.0
2024-02-15 11:50:00,239.58,239.62,239.32,239.32,15356.0,236.0639,236.1033,235.8077,235.8077,15356.0
2024-02-15 12:00:00,239.44,239.52,239.18,239.38,10927.0,235.926,236.0048,235.6698,235.8668,10927.0
2024-02-15 12:10:00,239.38,239.7,239.38,239.61,6250.0,235.8668,236.1821,235.8668,236.0935,6250.0
2024-02-15 12:20:00,239.61,239.73,239.39,239.61,11188.0,236.0935,236.2117,235.8767,236.0935,11188.0
2024-02-15 12:30:00,239.7,239.76,239.49,239.49,9113.0,236.1821,236.2413,235.9752,235.9752,9113.0
2024-02-15 12:40:00,239.54,239.62,239.38,239.45,8457.0,236.0245,236.1033,235.8668,235.9358,8457.0
2024-02-15 12:50:00,239.46,239.68,239.46,239.47,9073.0,235.9457,236.1624,235.9457,235.9555,9073.0
2024-02-15 13:00:00,239.54,239.89,239.44,239.87,12269.0,236.0245,236.3694,235.926,236.3497,12269.0
2024-02-15 13:10:00,239.84,240.37,239.84,240.34,16965.0,236.3201,236.8423,236.3201,236.8128,16965.0
2024-02-15 13:20:00,240.54,240.54,240.28,240.29,16991.0,237.0098,237.0098,236.7536,236.7635,16991.0
2024-02-15 13:30:00,240.42,240.54,240.11,240.19,13214.0,236.8916,237.0098,236.5861,236.665,13214.0
2024-02-15 13:40:00,240.23,240.23,239.77,240.07,9172.0,236.7044,236.7044,236.2511,236.5467,9172.0
2024-02-15 13:50:00,240.12,240.24,240.05,240.16,13412.0,236.596,236.7142,236.527,236.6354,13412.0
2024-02-15 14:00:00,240.18,240.65,240.1,240.5,17804.0,236.6551,237.1182,236.5763,236.9704,17804.0
2024-02-15 14:10:00,240.51,240.51,240.04,240.17,10683.0,236.9803,236.9803,236.5172,236.6452,10683.0
2024-02-15 14:20:00,240.12,240.12,239.61,239.77,11198.0,236.596,236.596,236.0935,236.2511,11198.0
2024-02-15 14:30:00,239.76,239.82,239.6,239.75,9665.0,236.2413,236.3004,236.0836,236.2314,9665.0
2024-02-15 14:40:00,239.8,239.9,239.7,239.88,8399.0,236.2807,236.3792,236.1821,236.3595,8399.0
2024-02-15 14:50:00,239.92,240.33,239.9,240.16,11771.0,236.3989,236.8029,236.3792,236.6354,11771.0
2024-02-15 15:00:00,240.12,240.4,239.95,240.36,16562.0,236.596,236.8719,236.4285,236.8325,16562.0
2024-02-15 15:10:00,240.46,240.86,240.44,240.54,13803.0,236.931,237.3251,236.9113,237.0098,13803.0
2024-02-15 15:20:00,240.59,240.75,240.23,240.42,18259.0,237.0591,237.2167,236.7044,236.8916,18259.0
2024-02-15 15:30:00,240.43,240.49,240.06,240.13,23488.0,236.9014,236.9606,236.5369,236.6058,23488.0
2024-02-15 15:40:00,240.12,240.37,240.09,240.13,33442.0,236.596,236.8423,236.5664,236.6058,33442.0
2024-02-15 15:50:00,240.12,240.61,239.87,240.5,154879.0,236.596,237.0788,236.3497,236.9704,154879.0
2024-02-16 09:30:00,239.36,239.93,238.3,238.3,108015.0,235.8471,236.4088,234.8027,234.8027,108015.0
2024-02-16 09:40:00,238.44,239.37,238.33,239.09,11594.0,234.9406,235.857,234.8323,235.5811,11594.0
2024-02-16 09:50:00,239.11,239.63,238.69,239.44,36283.0,235.6008,236.1132,235.187,235.926,36283.0
2024-02-16 10:00:00,239.44,240.44,238.94,240.13,50660.0,235.926,236.9113,235.4333,236.6058,50660.0
2024-02-16 10:10:00,240.29,240.94,240.29,240.65,29736.0,236.7635,237.4039,236.7635,237.1182,29736.0
2024-02-16 10:20:00,240.6,241.3,240.52,241.15,29240.0,237.0689,237.7587,236.9901,237.6109,29240.0
2024-02-16 10:30:00,241.15,241.15,240.68,240.94,22968.0,237.6109,237.6109,237.1478,237.4039,22968.0
2024-02-16 10:40:00,241.0,241.38,240.94,241.17,20122.0,237.4631,237.8375,237.4039,237.6306,20122.0
2024-02-16 10:50:00,241.24,241.44,241.17,241.35,18521.0,237.6995,237.8966,237.6306,237.8079,18521.0
2024-02-16 11:00:00,241.4,241.62,241.34,241.56,27298.0,237.8572,238.074,237.7981,238.0148,27298.0
2024-02-16 11:10:00,241.6,241.75,241.4,241.67,23715.0,238.0543,238.2021,237.8572,238.1232,23715.0
2024-02-16 11:20:00,241.68,241.94,241.64,241.85,18555.0,238.1331,238.3893,238.0937,238.3006,18555.0
2024-02-16 11:30:00,241.9,242.26,241.89,242.2,23171.0,238.3499,238.7046,238.34,238.6455,23171.0
2024-02-16 11:40:00,242.2,242.61,241.97,242.09,19453.0,238.6455,239.0494,238.4188,238.5371,19453.0
2024-02-16 11:50:00,242.03,242.5,242.0,242.38,19513.0,238.478,238.9411,238.4484,238.8228,19513.0
2024-02-16 12:00:00,242.33,242.33,242.11,242.18,10636.0,238.7735,238.7735,238.5568,238.6257,10636.0
2024-02-16 12:10:00,242.18,242.29,241.8,241.88,22451.0,238.6257,238.7341,238.2513,238.3302,22451.0
2024-02-16 12:20:00,241.87,242.18,241.85,242.17,15369.0,238.3203,238.6257,238.3006,238.6159,15369.0
2024-02-16 12:30:00,242.18,242.32,242.12,242.16,26204.0,238.6257,238.7637,238.5666,238.606,26204.0
2024-02-16 12:40:00,242.18,242.39,242.08,242.31,13082.0,238.6257,238.8327,238.5272,238.7538,13082.0
2024-02-16 12:50:00,242.27,242.34,241.95,241.98,13108.0,238.7144,238.7834,238.3991,238.4287,13108.0
2024-02-16 13:00:00,241.99,241.99,241.45,241.65,35768.0,238.4385,238.4385,237.9065,238.1035,35768.0
2024-02-16 13:10:00,241.58,241.69,241.35,241.48,26746.0,238.0346,238.1429,237.8079,237.936,26746.0
2024-02-16 13:20:00,241.54,241.82,241.22,241.77,20219.0,237.9951,238.271,237.6798,238.2218,20219.0
2024-02-16 13:30:00,241.77,242.07,241.66,242.07,18289.0,238.2218,238.5174,238.1134,238.5174,18289.0
2024-02-16 13:40:00,242.08,242.37,242.01,242.29,18964.0,238.5272,238.813,238.4582,238.7341,18964.0
2024-02-16 13:50:00,242.33,242.48,242.12,242.44,16559.0,238.7735,238.9213,238.5666,238.8819,16559.0
2024-02-16 14:00:00,242.44,243.01,242.43,243.01,22054.0,238.8819,239.4436,238.8721,239.4436,22054.0
2024-02-16 14:10:00,243.12,243.21,242.89,242.95,23397.0,239.552,239.6406,239.3253,239.3844,23397.0
2024-02-16 14:20:00,242.96,243.02,242.61,242.65,18506.0,239.3943,239.4534,239.0494,239.0889,18506.0
2024-02-16 14:30:00,242.73,242.88,242.55,242.61,31746.0,239.1677,239.3155,238.9903,239.0494,31746.0
2024-02-16 14:40:00,242.58,242.58,241.4,241.7,26776.0,239.0199,239.0199,237.8572,238.1528,26776.0
2024-02-16 14:50:00,241.69,241.8,241.42,241.61,26185.0,238.1429,238.2513,237.8769,238.0641,26185.0
2024-02-16 15:00:00,241.53,241.74,241.4,241.41,17142.0,237.9853,238.1922,237.8572,237.867,17142.0
2024-02-16 15:10:00,241.44,241.78,241.19,241.7,21503.0,237.8966,238.2316,237.6503,238.1528,21503.0
2024-02-16 15:20:00,241.73,241.95,241.51,241.9,30567.0,238.1824,238.3991,237.9656,238.3499,30567.0
2024-02-16 15:30:00,241.94,242.06,241.46,241.46,42799.0,238.3893,238.5075,237.9163,237.9163,42799.0
2024-02-16 15:40:00,241.42,241.6,241.04,241.05,54034.0,237.8769,238.0543,237.5025,237.5123,54034.0
2024-02-16 15:50:00,241.02,241.82,240.82,241.64,127387.0,237.4828,238.271,237.2857,238.0937,127387.0
2024-02-20 09:30:00,241.49,242.94,240.99,242.33,61886.0,237.9459,239.3746,237.4532,238.7735,61886.0
2024-02-20 09:40:00,242.53,242.53,241.37,241.75,20782.0,238.9706,238.9706,237.8276,238.2021,20782.0
2024-02-20 09:50:00,241.79,242.07,241.21,241.92,75225.0,238.2415,238.5174,237.67,238.3696,75225.0
2024-02-20 10:00:00,241.92,241.92,240.51,241.11,21052.0,238.3696,238.3696,236.9803,237.5715,21052.0
2024-02-20 10:10:00,241.18,241.7,241.02,241.63,20828.0,237.6404,238.1528,237.4828,238.0838,20828.0
2024-02-20 10:20:00,241.54,242.89,241.5,242.79,33312.0,237.9951,239.3253,237.9557,239.2268,33312.0
2024-02-20 10:30:00,242.73,242.84,242.41,242.84,31150.0,239.1677,239.2761,238.8524,239.2761,31150.0
2024-02-20 10:40:00,242.84,243.07,242.78,242.81,25219.0,239.2761,239.5027,239.2169,239.2465,25219.0
2024-02-20 10:50:00,242.85,243.44,242.78,243.44,23537.0,239.2859,239.8673,239.2169,239.8673,23537.0
2024-02-20 11:00:00,243.39,243.75,243.2,243.2,26208.0,239.818,240.1727,239.6308,239.6308,26208.0
2024-02-20 11:10:00,243.07,243.46,242.99,243.09,14825.0,239.5027,239.887,239.4239,239.5224,14825.0
2024-02-20 11:20:00,243.07,243.25,242.67,243.09,19772.0,239.5027,239.68,239.1086,239.5224,19772.0
2024-02-20 11:30:00,243.15,243.39,242.75,243.04,24363.0,239.5815,239.818,239.1874,239.4731,24363.0
2024-02-20 11:40:00,243.03,243.26,243.0,243.09,13966.0,239.4633,239.6899,239.4337,239.5224,13966.0
2024-02-20 11:50:00,243.04,243.36,242.7,242.7,14708.0,239.4731,239.7884,239.1381,239.1381,14708.0
2024-02-20 12:00:00,242.73,242.88,242.36,242.71,20102.0,239.1677,239.3155,238.8031,239.148,20102.0
2024-02-20 12:10:00,242.68,242.85,242.48,242.85,12925.0,239.1184,239.2859,238.9213,239.2859,12925.0
2024-02-20 12:20:00,242.79,243.12,242.78,242.87,14822.0,239.2268,239.552,239.2169,239.3056,14822.0
2024-02-20 12:30:00,242.86,243.03,242.09,242.15,18555.0,239.2958,239.4633,238.5371,238.5962,18555.0
2024-02-20 12:40:00,242.16,242.91,242.16,242.76,17618.0,238.606,239.345,238.606,239.1972,17618.0
2024-02-20 12:50:00,242.82,243.54,242.82,243.33,19793.0,239.2564,239.9658,239.2564,239.7589,19793.0
2024-02-20 13:00:00,243.34,243.81,243.32,243.81,12168.0,239.7687,240.2318,239.749,240.2318,12168.0
2024-02-20 13:10:00,243.85,243.93,243.53,243.73,14203.0,240.2712,240.3501,239.9559,240.153,14203.0
2024-02-20 13:20:00,243.71,243.97,243.28,243.44,11952.0,240.1333,240.3895,239.7096,239.8673,11952.0
2024-02-20 13:30:00,243.54,243.59,243.12,243.4,11837.0,239.9658,240.0151,239.552,239.8278,11837.0
2024-02-20 13:40:00,243.33,243.63,243.33,243.43,13884.0,239.7589,240.0545,239.7589,239.8574,13884.0
2024-02-20 13:50:00,243.33,243.62,243.18,243.61,12271.0,239.7589,240.0446,239.6111,240.0348,12271.0
2024-02-20 14:00:00,243.66,243.69,243.19,243.35,15582.0,240.084,240.1136,239.6209,239.7786,15582.0
2024-02-20 14:10:00,243.23,243.47,243.09,243.45,13813.0,239.6603,239.8968,239.5224,239.8771,13813.0
2024-02-20 14:20:00,243.3,243.3,242.79,243.05,18696.0,239.7293,239.7293,239.2268,239.483,18696.0
2024-02-20 14:30:00,243.0,243.0,242.55,242.56,16262.0,239.4337,239.4337,238.9903,239.0002,16262.0
2024-02-20 14:40:00,242.6,242.92,242.33,242.86,25617.0,239.0396,239.3549,238.7735,239.2958,25617.0
2024-02-20 14:50:00,242.9,242.96,242.71,242.78,13210.0,239.3352,239.3943,239.148,239.2169,13210.0
2024-02-20 15:00:00,242.84,243.09,242.63,242.94,15871.0,239.2761,239.5224,239.0691,239.3746,15871.0
2024-02-20 15:10:00,242.97,243.13,242.56,242.69,69312.0,239.4042,239.5618,239.0002,239.1283,69312.0
2024-02-20 15:20:00,242.7,243.65,242.7,243.64,32134.0,239.1381,240.0742,239.1381,240.0643,32134.0
2024-02-20 15:30:00,243.69,243.77,242.56,242.86,62410.0,240.1136,240.1924,239.0002,239.2958,62410.0
2024-02-20 15:40:00,242.89,243.15,242.73,242.76,60196.0,239.3253,239.5815,239.1677,239.1972,60196.0
2024-02-20 15:50:00,242.72,242.99,242.31,242.96,133447.0,239.1578,239.4239,238.7538,239.3943,133447.0
2024-02-21 09:30:00,241.28,242.86,240.57,242.55,45682.0,238.247,239.8071,237.5459,239.501,45682.0
2024-02-21 09:40:00,242.72,242.93,242.07,242.1,21676.0,239.6689,239.8762,239.027,239.0567,21676.0
2024-02-21 09:50:00,242.1,242.94,241.66,242.84,9058.0,239.0567,239.8861,238.6222,239.7874,9058.0
2024-02-21 10:00:00,242.84,244.01,242.77,243.66,34495.0,239.7874,240.9426,239.7182,240.597,34495.0
2024-02-21 10:10:00,243.57,243.57,242.86,242.9,10879.0,240.5082,240.5082,239.8071,239.8466,10879.0
2024-02-21 10:20:00,242.9,243.4,242.81,242.94,21971.0,239.8466,240.3403,239.7577,239.8861,21971.0
2024-02-21 10:30:00,242.77,242.78,242.33,242.35,17137.0,239.7182,239.7281,239.2838,239.3035,17137.0
2024-02-21 10:40:00,242.48,242.95,242.43,242.95,22787.0,239.4319,239.896,239.3825,239.896,22787.0
2024-02-21 10:50:00,242.91,243.18,242.67,242.76,9362.0,239.8565,240.1231,239.6195,239.7084,9362.0
2024-02-21 11:00:00,242.71,243.09,242.57,243.05,10117.0,239.659,240.0342,239.5208,239.9947,10117.0
2024-02-21 11:10:00,243.06,243.31,242.96,243.12,11204.0,240.0046,240.2514,239.9058,240.0638,11204.0
2024-02-21 11:20:00,243.18,243.19,242.67,242.79,9127.0,240.1231,240.133,239.6195,239.738,9127.0
2024-02-21 11:30:00,242.76,242.78,242.45,242.67,10688.0,239.7084,239.7281,239.4023,239.6195,10688.0
2024-02-21 11:40:00,242.67,242.9,242.44,242.45,12334.0,239.6195,239.8466,239.3924,239.4023,12334.0
2024-02-21 11:50:00,242.47,242.96,242.47,242.82,10815.0,239.422,239.9058,239.422,239.7676,10815.0
2024-02-21 12:00:00,242.84,242.97,242.52,242.66,10258.0,239.7874,239.9157,239.4714,239.6096,10258.0
2024-02-21 12:10:00,242.59,242.79,242.59,242.7,5928.0,239.5405,239.738,239.5405,239.6491,5928.0
2024-02-21 12:20:00,242.71,242.89,242.58,242.7,6615.0,239.659,239.8367,239.5306,239.6491,6615.0
2024-02-21 12:30:00,242.72,242.96,242.65,242.84,12811.0,239.6689,239.9058,239.5997,239.7874,12811.0
2024-02-21 12:40:00,242.83,243.22,242.71,243.15,11250.0,239.7775,240.1626,239.659,240.0935,11250.0
2024-02-21 12:50:00,243.31,243.65,243.23,243.28,17714.0,240.2514,240.5872,240.1725,240.2218,17714.0
2024-02-21 13:00:00,243.22,243.22,242.66,242.91,19904.0,240.1626,240.1626,239.6096,239.8565,19904.0
2024-02-21 13:10:00,242.92,243.19,242.88,243.09,12793.0,239.8664,240.133,239.8269,240.0342,12793.0
2024-02-21 13:20:00,243.1,243.3,243.07,243.16,12342.0,240.0441,240.2416,240.0145,240.1033,12342.0
2024-02-21 13:30:00,243.2,243.28,243.08,243.18,10869.0,240.1428,240.2218,240.0243,240.1231,10869.0
2024-02-21 13:40:00,243.19,243.22,243.04,243.22,13236.0,240.133,240.1626,239.9848,240.1626,13236.0
2024-02-21 13:50:00,243.18,243.22,242.96,243.12,11380.0,240.1231,240.1626,239.9058,240.0638,11380.0
2024-02-21 14:00:00,242.98,243.67,242.88,243.42,15703.0,239.9256,240.6069,239.8269,240.3601,15703.0
2024-02-21 14:10:00,243.39,243.48,243.1,243.2,21461.0,240.3304,240.4193,240.0441,240.1428,21461.0
2024-02-21 14:20:00,243.2,243.2,242.7,242.84,11821.0,240.1428,240.1428,239.6491,239.7874,11821.0
2024-02-21 14:30:00,242.85,242.96,242.62,242.63,19987.0,239.7972,239.9058,239.5701,239.58,19987.0
2024-02-21 14:40:00,242.68,242.76,242.53,242.67,11371.0,239.6294,239.7084,239.4813,239.6195,11371.0
2024-02-21 14:50:00,242.75,243.1,242.7,242.99,20550.0,239.6985,240.0441,239.6491,239.9355,20550.0
2024-02-21 15:00:00,242.96,242.97,242.47,242.62,13298.0,239.9058,239.9157,239.422,239.5701,13298.0
2024-02-21 15:10:00,242.61,242.95,242.43,242.7,24039.0,239.5602,239.896,239.3825,239.6491,24039.0
2024-02-21 15:20:00,242.65,242.96,242.55,242.87,24026.0,239.5997,239.9058,239.501,239.817,24026.0
2024-02-21 15:30:00,242.84,243.48,242.84,243.22,28186.0,239.7874,240.4193,239.7874,240.1626,28186.0
2024-02-21 15:40:00,243.27,243.52,243.18,243.32,39802.0,240.212,240.4588,240.1231,240.2613,39802.0
2024-02-21 15:50:00,243.25,243.4,242.73,243.36,111501.0,240.1922,240.3403,239.6787,240.3008,111501.0
2024-02-22 09:30:00,244.99,246.83,244.78,246.79,50519.0,241.9103,243.7272,241.703,243.6877,50519.0
2024-02-22 09:40:00,246.59,247.49,246.45,247.38,19182.0,243.4902,244.3789,243.352,244.2703,19182.0
2024-02-22 09:50:00,247.37,248.79,247.26,248.47,34147.0,244.2604,245.6626,244.1518,245.3466,34147.0
2024-02-22 10:00:00,248.47,248.59,247.62,247.65,15455.0,245.3466,245.4651,244.5073,244.5369,15455.0
2024-02-22 10:10:00,247.72,247.87,247.19,247.71,13142.0,244.606,244.7541,244.0827,244.5961,13142.0
2024-02-22 10:20:00,247.61,247.8,247.35,247.5,11108.0,244.4974,244.685,244.2407,244.3888,11108.0
2024-02-22 10:30:00,247.58,248.14,247.47,248.04,21425.0,244.4678,245.0207,244.3592,244.922,21425.0
2024-02-22 10:40:00,248.1,248.19,247.91,248.01,11136.0,244.9812,245.0701,244.7936,244.8924,11136.0
2024-02-22 10:50:00,248.08,248.35,248.07,248.23,10508.0,244.9615,245.2281,244.9516,245.1096,10508.0
2024-02-22 11:00:00,248.35,248.65,248.15,248.39,10985.0,245.2281,245.5243,245.0306,245.2676,10985.0
2024-02-22 11:10:00,248.35,249.29,248.34,249.01,22254.0,245.2281,246.1563,245.2182,245.8798,22254.0
2024-02-22 11:20:00,248.99,249.18,248.71,248.88,6033.0,245.86,246.0477,245.5836,245.7514,6033.0
2024-02-22 11:30:00,248.86,249.03,248.66,248.78,11116.0,245.7317,245.8995,245.5342,245.6527,11116.0
2024-02-22 11:40:00,248.85,249.16,248.71,248.89,10939.0,245.7218,246.0279,245.5836,245.7613,10939.0
2024-02-22 11:50:00,248.89,248.94,248.62,248.67,6693.0,245.7613,245.8107,245.4947,245.5441,6693.0
2024-02-22 12:00:00,248.63,248.7,248.4,248.7,4629.0,245.5046,245.5737,245.2775,245.5737,4629.0
2024-02-22 12:10:00,248.66,248.72,248.34,248.57,30374.0,245.5342,245.5934,245.2182,245.4453,30374.0
2024-02-22 12:20:00,248.52,248.9,248.5,248.85,6333.0,245.396,245.7712,245.3762,245.7218,6333.0
2024-02-22 12:30:00,248.9,249.21,248.89,249.07,13525.0,245.7712,246.0773,245.7613,245.939,13525.0
2024-02-22 12:40:00,249.16,249.38,248.99,249.38,11068.0,246.0279,246.2451,245.86,246.2451,11068.0
2024-02-22 12:50:00,249.34,249.69,249.34,249.55,12865.0,246.2056,246.5512,246.2056,246.413,12865.0
2024-02-22 13:00:00,249.62,249.67,249.34,249.67,8937.0,246.4821,246.5315,246.2056,246.5315,8937.0
2024-02-22 13:10:00,249.68,249.72,249.54,249.64,5507.0,246.5414,246.5809,246.4031,246.5019,5507.0
2024-02-22 13:20:00,249.71,249.82,249.51,249.74,7480.0,246.571,246.6796,246.3735,246.6006,7480.0
2024-02-22 13:30:00,249.73,249.84,249.66,249.69,5563.0,246.5907,246.6994,246.5216,246.5512,5563.0
2024-02-22 13:40:00,249.7,249.85,249.67,249.74,8619.0,246.5611,246.7092,246.5315,246.6006,8619.0
2024-02-22 13:50:00,249.78,249.88,249.63,249.84,7221.0,246.6401,246.7389,246.492,246.6994,7221.0
2024-02-22 14:00:00,249.82,250.38,249.82,250.31,27118.0,246.6796,247.2326,246.6796,247.1635,27118.0
2024-02-22 14:10:00,250.35,250.43,250.09,250.13,6106.0,247.203,247.2819,246.9462,246.9857,6106.0
2024-02-22 14:20:00,250.13,250.36,250.02,250.36,11606.0,246.9857,247.2128,246.8771,247.2128,11606.0
2024-02-22 14:30:00,250.28,250.29,249.82,249.82,7331.0,247.1338,247.1437,246.6796,246.6796,7331.0
2024-02-22 14:40:00,249.82,250.02,249.73,249.75,8464.0,246.6796,246.8771,246.5907,246.6105,8464.0
2024-02-22 14:50:00,249.74,249.91,249.65,249.76,10432.0,246.6006,246.7685,246.5118,246.6204,10432.0
2024-02-22 15:00:00,249.7,250.03,249.67,249.8,18951.0,246.5611,246.887,246.5315,246.6599,18951.0
2024-02-22 15:10:00,249.75,249.96,249.67,249.92,15045.0,246.6105,246.8179,246.5315,246.7784,15045.0
2024-02-22 15:20:00,250.01,250.1,249.9,249.9,17562.0,246.8672,246.9561,246.7586,246.7586,17562.0
2024-02-22 15:30:00,249.79,249.89,249.47,249.79,22662.0,246.65,246.7487,246.334,246.65,22662.0
2024-02-22 15:40:00,249.82,249.84,249.58,249.77,33038.0,246.6796,246.6994,246.4426,246.6302,33038.0
2024-02-22 15:50:00,249.8,249.88,249.24,249.34,91337.0,246.6599,246.7389,246.1069,246.2056,91337.0
2024-02-23 09:30:00,248.59,251.73,248.59,251.5,36154.0,245.4651,248.5656,245.4651,248.3385,36154.0
2024-02-23 09:40:00,251.33,252.12,251.18,251.93,14862.0,248.1706,248.9507,248.0225,248.7631,14862.0
2024-02-23 09:50:00,251.81,251.81,251.05,251.48,14644.0,248.6446,248.6446,247.8942,248.3187,14644.0
2024-02-23 10:00:00,251.38,251.48,250.63,251.0,16536.0,248.22,248.3187,247.4794,247.8448,16536.0
2024-02-23 10:10:00,250.97,251.13,250.13,250.47,23374.0,247.8152,247.9731,246.9857,247.3214,23374.0
2024-02-23 10:20:00,250.48,251.25,250.47,251.04,16519.0,247.3313,248.0916,247.3214,247.8843,16519.0
2024-02-23 10:30:00,251.04,251.45,250.71,251.42,10620.0,247.8843,248.2891,247.5584,248.2595,10620.0
2024-02-23 10:40:00,251.47,251.76,251.13,251.14,19582.0,248.3089,248.5952,247.9731,247.983,19582.0
2024-02-23 10:50:00,251.11,251.53,251.01,251.36,13867.0,247.9534,248.3681,247.8547,248.2003,13867.0
2024-02-23 11:00:00,251.4,251.47,250.96,251.35,16221.0,248.2398,248.3089,247.8053,248.1904,16221.0
2024-02-23 11:10:00,251.22,251.27,250.73,250.73,12673.0,248.062,248.1114,247.5782,247.5782,12673.0
2024-02-23 11:20:00,250.79,251.05,250.52,250.74,11746.0,247.6374,247.8942,247.3708,247.588,11746.0
2024-02-23 11:30:00,250.77,250.77,250.17,250.35,11004.0,247.6177,247.6177,247.0252,247.203,11004.0
2024-02-23 11:40:00,250.42,250.43,250.03,250.33,8507.0,247.2721,247.2819,246.887,247.1832,8507.0
2024-02-23 11:50:00,250.43,250.64,250.28,250.58,7457.0,247.2819,247.4893,247.1338,247.4301,7457.0
2024-02-23 12:00:00,250.66,251.15,250.64,251.04,11667.0,247.5091,247.9929,247.4893,247.8843,11667.0
2024-02-23 12:10:00,251.0,251.18,250.87,251.0,8796.0,247.8448,248.0225,247.7164,247.8448,8796.0
2024-02-23 12:20:00,251.14,251.3,251.09,251.25,9929.0,247.983,248.141,247.9336,248.0916,9929.0
2024-02-23 12:30:00,251.24,251.84,251.06,251.84,10513.0,248.0818,248.6742,247.904,248.6742,10513.0
2024-02-23 12:40:00,251.91,251.94,251.48,251.87,8017.0,248.7433,248.773,248.3187,248.7038,8017.0
2024-02-23 12:50:00,251.89,252.07,251.76,252.07,6599.0,248.7236,248.9013,248.5952,248.9013,6599.0
2024-02-23 13:00:00,252.02,252.02,251.71,251.8,7837.0,248.852,248.852,248.5459,248.6347,7837.0
2024-02-23 13:10:00,251.67,252.17,251.67,252.14,13796.0,248.5064,249.0001,248.5064,248.9705,13796.0
2024-02-23 13:20:00,252.12,252.12,251.73,251.84,7061.0,248.9507,248.9507,248.5656,248.6742,7061.0
2024-02-23 13:30:00,251.77,252.08,251.77,252.02,6063.0,248.6051,248.9112,248.6051,248.852,6063.0
2024-02-23 13:40:00,252.04,252.07,251.86,252.0,6876.0,248.8717,248.9013,248.694,248.8322,6876.0
2024-02-23 13:50:00,252.02,252.08,251.9,251.92,5572.0,248.852,248.9112,248.7335,248.7532,5572.0
2024-02-23 14:00:00,251.98,251.98,251.69,251.74,11275.0,248.8125,248.8125,248.5261,248.5755,11275.0
2024-02-23 14:10:00,251.75,251.75,251.37,251.37,9559.0,248.5854,248.5854,248.2101,248.2101,9559.0
2024-02-23 14:20:00,251.39,251.44,251.21,251.28,6366.0,248.2299,248.2792,248.0521,248.1213,6366.0
2024-02-23 14:30:00,251.28,251.46,251.27,251.46,5347.0,248.1213,248.299,248.1114,248.299,5347.0
2024-02-23 14:40:00,251.46,251.49,251.02,251.13,8240.0,248.299,248.3286,247.8645,247.9731,8240.0
2024-02-23 14:50:00,251.03,251.3,250.93,251.29,8696.0,247.8744,248.141,247.7757,248.1311,8696.0
2024-02-23 15:00:00,251.28,251.39,250.86,250.94,10435.0,248.1213,248.2299,247.7065,247.7855,10435.0
2024-02-23 15:10:00,250.96,251.28,250.94,251.09,10490.0,247.8053,248.1213,247.7855,247.9336,10490.0
2024-02-23 15:20:00,251.04,251.27,250.96,251.12,15851.0,247.8843,248.1114,247.8053,247.9633,15851.0
2024-02-23 15:30:00,251.17,251.66,251.17,251.49,12823.0,248.0126,248.4965,248.0126,248.3286,12823.0
2024-02-23 15:40:00,251.51,251.95,251.48,251.95,19425.0,248.3484,248.7828,248.3187,248.7828,19425.0
2024-02-23 15:50:00,251.98,252.09,251.3,251.51,78338.0,248.8125,248.9211,248.141,248.3484,78338.0
2024-02-26 09:30:00,251.47,251.47,249.16,250.01,53091.0,248.3089,248.3089,246.0279,246.8672,53091.0
2024-02-26 09:40:00,250.01,250.81,249.23,249.9,18933.0,246.8672,247.6572,246.097,246.7586,18933.0
2024-02-26 09:50:00,250.01,250.05,249.43,249.82,16404.0,246.8672,246.9067,246.2945,246.6796,16404.0
2024-02-26 10:00:00,249.82,249.82,248.88,249.19,31576.0,246.6796,246.6796,245.7514,246.0575,31576.0
2024-02-26 10:10:00,249.09,249.39,248.7,248.89,16247.0,245.9588,246.255,245.5737,245.7613,16247.0
2024-02-26 10:20:00,248.84,249.46,248.64,248.73,31915.0,245.7119,246.3241,245.5144,245.6033,31915.0
2024-02-26 10:30:00,248.92,249.53,248.75,248.76,28685.0,245.7909,246.3933,245.6231,245.6329,28685.0
2024-02-26 10:40:00,248.66,248.87,248.3,248.3,19782.0,245.5342,245.7416,245.1787,245.1787,19782.0
2024-02-26 10:50:00,248.39,248.69,248.25,248.53,16892.0,245.2676,245.5638,245.1294,245.4058,16892.0
2024-02-26 11:00:00,248.48,248.48,247.97,248.16,8860.0,245.3565,245.3565,244.8529,245.0405,8860.0
2024-02-26 11:10:00,248.08,248.56,248.05,248.41,12523.0,244.9615,245.4355,244.9319,245.2873,12523.0
2024-02-26 11:20:00,248.5,248.6,248.09,248.09,10385.0,245.3762,245.475,244.9714,244.9714,10385.0
2024-02-26 11:30:00,248.08,248.24,247.77,247.83,21783.0,244.9615,245.1195,244.6554,244.7146,21783.0
2024-02-26 11:40:00,247.77,248.12,247.57,248.12,15212.0,244.6554,245.001,244.4579,245.001,15212.0
2024-02-26 11:50:00,248.17,248.35,247.81,247.97,13874.0,245.0504,245.2281,244.6949,244.8529,13874.0
2024-02-26 12:00:00,247.93,248.01,247.62,247.65,9069.0,244.8134,244.8924,244.5073,244.5369,9069.0
2024-02-26 12:10:00,247.68,247.68,247.51,247.62,9319.0,244.5665,244.5665,244.3987,244.5073,9319.0
2024-02-26 12:20:00,247.56,247.77,247.51,247.77,10167.0,244.448,244.6554,244.3987,244.6554,10167.0
2024-02-26 12:30:00,247.71,247.72,247.4,247.4,7470.0,244.5961,244.606,244.29,244.29,7470.0
2024-02-26 12:40:00,247.44,247.73,247.32,247.48,18152.0,244.3295,244.6159,244.211,244.369,18152.0
2024-02-26 12:50:00,247.4,247.89,247.39,247.8,9908.0,244.29,244.7739,244.2802,244.685,9908.0
2024-02-26 13:00:00,247.82,247.82,247.35,247.78,9777.0,244.7048,244.7048,244.2407,244.6653,9777.0
2024-02-26 13:10:00,247.67,247.74,247.34,247.38,5989.0,244.5566,244.6258,244.2308,244.2703,5989.0
2024-02-26 13:20:00,247.18,247.54,247.18,247.22,7857.0,244.0728,244.4283,244.0728,244.1123,7857.0
2024-02-26 13:30:00,247.2,247.45,247.05,247.39,6028.0,244.0925,244.3394,243.9444,244.2802,6028.0
2024-02-26 13:40:00,247.4,247.99,247.39,247.9,13733.0,244.29,244.8726,244.2802,244.7837,13733.0
2024-02-26 13:50:00,247.91,248.33,247.85,248.31,11436.0,244.7936,245.2083,244.7344,245.1886,11436.0
2024-02-26 14:00:00,248.31,248.35,248.05,248.17,13452.0,245.1886,245.2281,244.9319,245.0504,13452.0
2024-02-26 14:10:00,248.14,248.14,247.83,248.11,13686.0,245.0207,245.0207,244.7146,244.9911,13686.0
2024-02-26 14:20:00,248.06,248.37,247.98,248.32,11069.0,244.9417,245.2478,244.8627,245.1985,11069.0
2024-02-26 14:30:00,248.41,248.47,248.0,248.06,14388.0,245.2873,245.3466,244.8825,244.9417,14388.0
2024-02-26 14:40:00,248.06,248.14,247.96,248.08,11826.0,244.9417,245.0207,244.843,244.9615,11826.0
2024-02-26 14:50:00,248.13,248.35,248.09,248.11,14156.0,245.0109,245.2281,244.9714,244.9911,14156.0
2024-02-26 15:00:00,248.18,248.56,248.14,248.55,10296.0,245.0602,245.4355,245.0207,245.4256,10296.0
2024-02-26 15:10:00,248.55,248.81,248.55,248.68,14386.0,245.4256,245.6823,245.4256,245.5539,14386.0
2024-02-26 15:20:00,248.65,248.93,248.54,248.92,10160.0,245.5243,245.8008,245.4157,245.7909,10160.0
2024-02-26 15:30:00,248.93,249.07,248.69,248.99,31713.0,245.8008,245.939,245.5638,245.86,31713.0
2024-02-26 15:40:00,248.94,249.62,248.93,249.56,29417.0,245.8107,246.4821,245.8008,246.4229,29417.0
2024-02-26 15:50:00,249.64,249.76,248.85,249.22,66371.0,246.5019,246.6204,245.7218,246.0872,66371.0
2024-02-27 09:30:00,248.89,249.82,248.89,249.77,30639.0,245.7613,246.6796,245.7613,246.6302,30639.0
2024-02-27 09:40:00,249.67,249.7,248.9,249.4,11048.0,246.5315,246.5611,245.7712,246.2649,11048.0
2024-02-27 09:50:00,249.35,249.59,249.12,249.59,13511.0,246.2155,246.4525,245.9884,246.4525,13511.0
2024-02-27 10:00:00,249.62,249.82,249.2,249.59,13044.0,246.4821,246.6796,246.0674,246.4525,13044.0
2024-02-27 10:10:00,249.59,249.64,249.26,249.64,7352.0,246.4525,246.5019,246.1267,246.5019,7352.0
2024-02-27 10:20:00,249.57,249.58,249.33,249.43,6320.0,246.4328,246.4426,246.1958,246.2945,6320.0
2024-02-27 10:30:00,249.39,249.46,248.85,248.95,13986.0,246.255,246.3241,245.7218,245.8206,13986.0
2024-02-27 10:40:00,248.88,249.29,248.64,249.26,13836.0,245.7514,246.1563,245.5144,246.1267,13836.0
2024-02-27 10:50:00,249.26,249.32,249.09,249.11,7495.0,246.1267,246.1859,245.9588,245.9785,7495.0
2024-02-27 11:00:00,249.12,249.21,248.7,248.71,8215.0,245.9884,246.0773,245.5737,245.5836,8215.0
2024-02-27 11:10:00,248.6,248.63,248.2,248.2,8366.0,245.475,245.5046,245.08,245.08,8366.0
2024-02-27 11:20:00,248.2,248.3,247.73,247.83,11691.0,245.08,245.1787,244.6159,244.7146,11691.0
2024-02-27 11:30:00,247.83,248.25,247.67,248.14,12664.0,244.7146,245.1294,244.5566,245.0207,12664.0
2024-02-27 11:40:00,248.2,248.34,248.0,248.09,13787.0,245.08,245.2182,244.8825,244.9714,13787.0
2024-02-27 11:50:00,248.09,248.22,247.9,247.97,6308.0,244.9714,245.0997,244.7837,244.8529,6308.0
2024-02-27 12:00:00,248.0,248.16,247.98,248.12,5517.0,244.8825,245.0405,244.8627,245.001,5517.0
2024-02-27 12:10:00,248.12,248.27,248.11,248.19,6298.0,245.001,245.1491,244.9911,245.0701,6298.0
2024-02-27 12:20:00,248.26,248.26,247.95,248.01,6640.0,245.1392,245.1392,244.8331,244.8924,6640.0
2024-02-27 12:30:00,248.05,248.25,248.03,248.25,3208.0,244.9319,245.1294,244.9121,245.1294,3208.0
2024-02-27 12:40:00,248.28,248.38,248.14,248.15,5994.0,245.159,245.2577,245.0207,245.0306,5994.0
2024-02-27 12:50:00,248.15,248.2,247.95,248.06,7631.0,245.0306,245.08,244.8331,244.9417,7631.0
2024-02-27 13:00:00,247.95,248.23,247.9,248.22,11373.0,244.8331,245.1096,244.7837,245.0997,11373.0
2024-02-27 13:10:00,248.29,248.45,248.21,248.21,4000.0,245.1688,245.3268,245.0899,245.0899,4000.0
2024-02-27 13:20:00,248.13,248.32,248.13,248.17,8047.0,245.0109,245.1985,245.0109,245.0504,8047.0
2024-02-27 13:30:00,248.16,248.36,248.14,248.22,5977.0,245.0405,245.238,245.0207,245.0997,5977.0
2024-02-27 13:40:00,248.24,248.24,247.94,247.94,2527.0,245.1195,245.1195,244.8232,244.8232,2527.0
2024-02-27 13:50:00,247.98,248.49,247.92,248.38,8531.0,244.8627,245.3663,244.8035,245.2577,8531.0
2024-02-27 14:00:00,248.41,248.5,248.18,248.23,11663.0,245.2873,245.3762,245.0602,245.1096,11663.0
2024-02-27 14:10:00,248.22,248.25,248.02,248.18,8982.0,245.0997,245.1294,244.9022,245.0602,8982.0
2024-02-27 14:20:00,248.16,248.16,247.88,247.93,7879.0,245.0405,245.0405,244.764,244.8134,7879.0
2024-02-27 14:30:00,247.93,248.05,247.92,247.93,9495.0,244.8134,244.9319,244.8035,244.8134,9495.0
2024-02-27 14:40:00,247.98,247.99,247.8,247.86,13354.0,244.8627,244.8726,244.685,244.7443,13354.0
2024-02-27 14:50:00,247.85,248.41,247.83,248.37,12660.0,244.7344,245.2873,244.7146,245.2478,12660.0
2024-02-27 15:00:00,248.4,248.7,248.28,248.67,10465.0,245.2775,245.5737,245.159,245.5441,10465.0
2024-02-27 15:10:00,248.61,248.71,248.6,248.63,6254.0,245.4848,245.5836,245.475,245.5046,6254.0
2024-02-27 15:20:00,248.7,248.88,248.61,248.61,12655.0,245.5737,245.7514,245.4848,245.4848,12655.0
2024-02-27 15:30:00,248.57,248.57,248.25,248.29,10880.0,245.4453,245.4453,245.1294,245.1688,10880.0
2024-02-27 15:40:00,248.27,248.86,248.24,248.74,21041.0,245.1491,245.7317,245.1195,245.6132,21041.0
2024-02-27 15:50:00,248.76,249.14,248.52,249.04,75241.0,245.6329,246.0082,245.396,245.9094,75241.0
2024-02-28 09:30:00,248.73,249.72,248.73,249.71,22152.0,245.6033,246.5809,245.6033,246.571,22152.0
2024-02-28 09:40:00,249.56,249.75,249.34,249.46,5001.0,246.4229,246.6105,246.2056,246.3241,5001.0
2024-02-28 09:50:00,249.47,249.5,248.89,249.28,6040.0,246.334,246.3636,245.7613,246.1464,6040.0
2024-02-28 10:00:00,249.34,249.6,249.18,249.48,3309.0,246.2056,246.4624,246.0477,246.3439,3309.0
2024-02-28 10:10:00,249.63,249.92,249.46,249.89,10075.0,246.492,246.7784,246.3241,246.7487,10075.0
2024-02-28 10:20:00,249.92,249.93,249.61,249.61,7285.0,246.7784,246.7882,246.4723,246.4723,7285.0
2024-02-28 10:30:00,249.63,250.26,249.63,249.95,9953.0,246.492,247.1141,246.492,246.808,9953.0
2024-02-28 10:40:00,249.95,250.26,249.86,250.11,3602.0,246.808,247.1141,246.7191,246.966,3602.0
2024-02-28 10:50:00,250.15,250.25,249.67,249.78,5793.0,247.0055,247.1042,246.5315,246.6401,5793.0
2024-02-28 11:00:00,249.78,249.94,249.59,249.67,15126.0,246.6401,246.7981,246.4525,246.5315,15126.0
2024-02-28 11:10:00,249.7,249.7,249.53,249.53,3800.0,246.5611,246.5611,246.3933,246.3933,3800.0
2024-02-28 11:20:00,249.5,249.8,249.5,249.8,5189.0,246.3636,246.6599,246.3636,246.6599,5189.0
2024-02-28 11:30:00,249.88,250.13,249.65,250.13,7027.0,246.7389,246.9857,246.5118,246.9857,7027.0
2024-02-28 11:40:00,250.21,250.86,250.21,250.86,8196.0,247.0647,247.7065,247.0647,247.7065,8196.0
2024-02-28 11:50:00,251.0,251.17,250.89,250.92,5433.0,247.8448,248.0126,247.7362,247.7658,5433.0
2024-02-28 12:00:00,251.05,251.13,250.97,251.01,2440.0,247.8942,247.9731,247.8152,247.8547,2440.0
2024-02-28 12:10:00,251.05,251.21,250.97,251.03,3201.0,247.8942,248.0521,247.8152,247.8744,3201.0
2024-02-28 12:20:00,250.99,251.23,250.87,251.07,3915.0,247.8349,248.0719,247.7164,247.9139,3915.0
2024-02-28 12:30:00,251.05,251.09,250.86,250.9,2936.0,247.8942,247.9336,247.7065,247.746,2936.0
2024-02-28 12:40:00,250.92,251.18,250.92,251.13,4510.0,247.7658,248.0225,247.7658,247.9731,4510.0
2024-02-28 12:50:00,251.18,251.21,251.06,251.07,1694.0,248.0225,248.0521,247.904,247.9139,1694.0
2024-02-28 13:00:00,251.08,251.21,250.8,250.89,4039.0,247.9238,248.0521,247.6473,247.7362,4039.0
2024-02-28 13:10:00,250.92,251.12,250.82,251.09,2298.0,247.7658,247.9633,247.667,247.9336,2298.0
2024-02-28 13:20:00,251.01,251.16,250.85,250.96,5746.0,247.8547,248.0028,247.6967,247.8053,5746.0
2024-02-28 13:30:00,251.07,251.11,250.98,250.98,3902.0,247.9139,247.9534,247.825,247.825,3902.0
2024-02-28 13:40:00,251.04,251.05,250.86,250.91,2415.0,247.8843,247.8942,247.7065,247.7559,2415.0
2024-02-28 13:50:00,250.91,250.95,250.73,250.78,4106.0,247.7559,247.7954,247.5782,247.6275,4106.0
2024-02-28 14:00:00,250.81,250.82,250.05,250.09,8484.0,247.6572,247.667,246.9067,246.9462,8484.0
2024-02-28 14:10:00,250.02,250.03,249.34,249.63,13745.0,246.8771,246.887,246.2056,246.492,13745.0
2024-02-28 14:20:00,249.65,249.77,249.58,249.6,4800.0,246.5118,246.6302,246.4426,246.4624,4800.0
2024-02-28 14:30:00,249.48,249.66,249.47,249.62,9820.0,246.3439,246.5216,246.334,246.4821,9820.0
2024-02-28 14:40:00,249.6,249.6,249.33,249.36,9617.0,246.4624,246.4624,246.1958,246.2254,9617.0
2024-02-28 14:50:00,249.3,249.44,249.21,249.3,8657.0,246.1662,246.3044,246.0773,246.1662,8657.0
2024-02-28 15:00:00,249.3,249.51,249.0,249.14,18190.0,246.1662,246.3735,245.8699,246.0082,18190.0
2024-02-28 15:10:00,249.1,249.15,248.93,248.93,10768.0,245.9687,246.018,245.8008,245.8008,10768.0
2024-02-28 15:20:00,248.95,249.16,248.91,249.09,24812.0,245.8206,246.0279,245.7811,245.9588,24812.0
2024-02-28 15:30:00,249.04,249.04,248.72,248.73,9798.0,245.9094,245.9094,245.5934,245.6033,9798.0
2024-02-28 15:40:00,248.73,248.73,248.33,248.42,19793.0,245.6033,245.6033,245.2083,245.2972,19793.0
2024-02-28 15:50:00,248.4,249.08,248.18,248.94,111854.0,245.2775,245.9489,245.0602,245.8107,111854.0
2024-02-29 09:30:00,249.7,250.33,247.86,248.28,21943.0,246.5611,247.1832,244.7443,245.159,21943.0
2024-02-29 09:40:00,248.54,248.98,247.89,248.24,22217.0,245.4157,245.8502,244.7739,245.1195,22217.0
2024-02-29 09:50:00,248.23,248.68,248.01,248.68,26389.0,245.1096,245.5539,244.8924,245.5539,26389.0
2024-02-29 10:00:00,248.55,249.12,248.55,248.78,24712.0,245.4256,245.9884,245.4256,245.6527,24712.0
2024-02-29 10:10:00,248.69,249.1,248.37,248.9,12197.0,245.5638,245.9687,245.2478,245.7712,12197.0
2024-02-29 10:20:00,248.9,248.96,248.45,248.6,9285.0,245.7712,245.8304,245.3268,245.475,9285.0
2024-02-29 10:30:00,248.62,248.93,248.33,248.77,14844.0,245.4947,245.8008,245.2083,245.6428,14844.0
2024-02-29 10:40:00,248.83,249.07,248.65,249.07,12071.0,245.7021,245.939,245.5243,245.939,12071.0
2024-02-29 10:50:00,248.88,248.94,248.67,248.94,11107.0,245.7514,245.8107,245.5441,245.8107,11107.0
2024-02-29 11:00:00,248.96,249.27,248.89,249.07,7859.0,245.8304,246.1365,245.7613,245.939,7859.0
2024-02-29 11:10:00,249.07,249.54,249.05,249.54,10303.0,245.939,246.4031,245.9193,246.4031,10303.0
2024-02-29 11:20:00,249.53,249.58,249.16,249.18,5300.0,246.3933,246.4426,246.0279,246.0477,5300.0
2024-02-29 11:30:00,249.23,249.3,248.38,248.38,10445.0,246.097,246.1662,245.2577,245.2577,10445.0
2024-02-29 11:40:00,248.36,248.79,248.21,248.79,9471.0,245.238,245.6626,245.0899,245.6626,9471.0
2024-02-29 11:50:00,248.77,249.13,248.77,249.13,4497.0,245.6428,245.9983,245.6428,245.9983,4497.0
2024-02-29 12:00:00,249.06,249.55,248.99,249.13,4224.0,245.9292,246.413,245.86,245.9983,4224.0
2024-02-29 12:10:00,249.19,249.37,249.17,249.32,4669.0,246.0575,246.2353,246.0378,246.1859,4669.0
2024-02-29 12:20:00,249.31,249.42,248.92,249.15,17274.0,246.176,246.2846,245.7909,246.018,17274.0
2024-02-29 12:30:00,249.26,249.32,249.07,249.07,4294.0,246.1267,246.1859,245.939,245.939,4294.0
2024-02-29 12:40:00,249.1,249.19,248.86,249.09,5381.0,245.9687,246.0575,245.7317,245.9588,5381.0
2024-02-29 12:50:00,249.27,249.56,249.14,249.49,6281.0,246.1365,246.4229,246.0082,246.3538,6281.0
2024-02-29 13:00:00,249.58,249.62,249.17,249.23,5422.0,246.4426,246.4821,246.0378,246.097,5422.0
2024-02-29 13:10:00,249.3,249.62,249.23,249.62,5051.0,246.1662,246.4821,246.097,246.4821,5051.0
2024-02-29 13:20:00,249.62,249.89,249.43,249.75,6439.0,246.4821,246.7487,246.2945,246.6105,6439.0
2024-02-29 13:30:00,249.81,249.84,249.65,249.75,5797.0,246.6697,246.6994,246.5118,246.6105,5797.0
2024-02-29 13:40:00,249.77,249.88,249.66,249.77,4027.0,246.6302,246.7389,246.5216,246.6302,4027.0
2024-02-29 13:50:00,249.79,249.85,249.43,249.44,6177.0,246.65,246.7092,246.2945,246.3044,6177.0
2024-02-29 14:00:00,249.4,249.69,249.34,249.46,5063.0,246.2649,246.5512,246.2056,246.3241,5063.0
2024-02-29 14:10:00,249.46,249.58,249.27,249.58,5653.0,246.3241,246.4426,246.1365,246.4426,5653.0
2024-02-29 14:20:00,249.59,249.6,249.23,249.33,5477.0,246.4525,246.4624,246.097,246.1958,5477.0
2024-02-29 14:30:00,249.32,249.4,249.26,249.37,4941.0,246.1859,246.2649,246.1267,246.2353,4941.0
2024-02-29 14:40:00,249.37,249.4,249.12,249.33,8084.0,246.2353,246.2649,245.9884,246.1958,8084.0
2024-02-29 14:50:00,249.42,249.66,249.2,249.63,11723.0,246.2846,246.5216,246.0674,246.492,11723.0
2024-02-29 15:00:00,249.7,249.87,249.65,249.87,17584.0,246.5611,246.729,246.5118,246.729,17584.0
2024-02-29 15:10:00,249.81,250.12,249.79,249.96,9436.0,246.6697,246.9758,246.65,246.8179,9436.0
2024-02-29 15:20:00,249.96,250.16,249.88,250.07,10953.0,246.8179,247.0153,246.7389,246.9265,10953.0
2024-02-29 15:30:00,250.0,250.13,249.88,250.12,18050.0,246.8574,246.9857,246.7389,246.9758,18050.0
2024-02-29 15:40:00,250.13,250.31,250.09,250.1,27231.0,246.9857,247.1635,246.9462,246.9561,27231.0
2024-02-29 15:50:00,250.06,250.35,249.69,249.7,125849.0,246.9166,247.203,246.5512,246.5611,125849.0
2024-03-01 09:30:00,248.99,250.2,248.22,248.55,29281.0,245.86,247.0548,245.0997,245.4256,29281.0
2024-03-01 09:40:00,248.11,249.04,247.94,249.04,12318.0,244.9911,245.9094,244.8232,245.9094,12318.0
2024-03-01 09:50:00,249.05,249.55,248.64,249.21,6946.0,245.9193,246.413,245.5144,246.0773,6946.0
2024-03-01 10:00:00,249.36,250.0,249.25,249.96,17455.0,246.2254,246.8574,246.1168,246.8179,17455.0
2024-03-01 10:10:00,249.94,250.85,249.76,250.58,30279.0,246.7981,247.6967,246.6204,247.4301,30279.0
2024-03-01 10:20:00,250.73,251.16,250.64,251.07,15631.0,247.5782,248.0028,247.4893,247.9139,15631.0
2024-03-01 10:30:00,250.93,251.12,250.36,250.53,9084.0,247.7757,247.9633,247.2128,247.3807,9084.0
2024-03-01 10:40:00,250.45,250.86,250.37,250.38,9730.0,247.3017,247.7065,247.2227,247.2326,9730.0
2024-03-01 10:50:00,250.38,250.58,250.1,250.48,15858.0,247.2326,247.4301,246.9561,247.3313,15858.0
2024-03-01 11:00:00,250.45,250.7,250.28,250.48,8033.0,247.3017,247.5486,247.1338,247.3313,8033.0
2024-03-01 11:10:00,250.52,250.57,249.75,249.88,9601.0,247.3708,247.4202,246.6105,246.7389,9601.0
2024-03-01 11:20:00,249.87,250.0,249.46,249.46,7780.0,246.729,246.8574,246.3241,246.3241,7780.0
2024-03-01 11:30:00,249.41,249.54,248.95,249.51,7468.0,246.2748,246.4031,245.8206,246.3735,7468.0
2024-03-01 11:40:00,249.58,249.93,249.4,249.93,11498.0,246.4426,246.7882,246.2649,246.7882,11498.0
2024-03-01 11:50:00,249.81,250.32,249.77,250.29,4666.0,246.6697,247.1733,246.6302,247.1437,4666.0
2024-03-01 12:00:00,250.23,250.46,249.99,250.06,6895.0,247.0845,247.3116,246.8475,246.9166,6895.0
2024-03-01 12:10:00,250.01,250.34,250.0,250.34,3336.0,246.8672,247.1931,246.8574,247.1931,3336.0
2024-03-01 12:20:00,250.33,250.5,250.22,250.3,8156.0,247.1832,247.3511,247.0746,247.1536,8156.0
2024-03-01 12:30:00,250.33,250.36,250.22,250.3,2843.0,247.1832,247.2128,247.0746,247.1536,2843.0
2024-03-01 12:40:00,250.33,250.48,250.15,250.45,8878.0,247.1832,247.3313,247.0055,247.3017,8878.0
2024-03-01 12:50:00,250.5,250.55,250.04,250.04,8830.0,247.3511,247.4004,246.8968,246.8968,8830.0
2024-03-01 13:00:00,250.0,250.03,249.87,249.99,9263.0,246.8574,246.887,246.729,246.8475,9263.0
2024-03-01 13:10:00,249.94,250.17,249.94,250.02,4369.0,246.7981,247.0252,246.7981,246.8771,4369.0
2024-03-01 13:20:00,249.97,250.13,249.9,249.96,7353.0,246.8277,246.9857,246.7586,246.8179,7353.0
2024-03-01 13:30:00,249.98,250.12,249.93,250.12,5307.0,246.8376,246.9758,246.7882,246.9758,5307.0
2024-03-01 13:40:00,250.13,250.26,249.91,249.91,6710.0,246.9857,247.1141,246.7685,246.7685,6710.0
2024-03-01 13:50:00,249.95,250.23,249.91,250.08,7387.0,246.808,247.0845,246.7685,246.9363,7387.0
2024-03-01 14:00:00,250.15,250.42,250.12,250.36,5019.0,247.0055,247.2721,246.9758,247.2128,5019.0
2024-03-01 14:10:00,250.37,250.55,250.36,250.38,5789.0,247.2227,247.4004,247.2128,247.2326,5789.0
2024-03-01 14:20:00,250.36,250.37,250.12,250.15,6169.0,247.2128,247.2227,246.9758,247.0055,6169.0
2024-03-01 14:30:00,250.15,250.21,249.91,249.94,6018.0,247.0055,247.0647,246.7685,246.7981,6018.0
2024-03-01 14:40:00,249.92,250.07,249.87,250.07,4697.0,246.7784,246.9265,246.729,246.9265,4697.0
2024-03-01 14:50:00,250.04,250.31,250.01,250.25,9787.0,246.8968,247.1635,246.8672,247.1042,9787.0
2024-03-01 15:00:00,250.18,250.27,249.97,250.27,8550.0,247.0351,247.124,246.8277,247.124,8550.0
2024-03-01 15:10:00,250.35,250.36,250.04,250.11,7024.0,247.203,247.2128,246.8968,246.966,7024.0
2024-03-01 15:20:00,250.14,250.16,249.96,250.12,16857.0,246.9956,247.0153,246.8179,246.9758,16857.0
2024-03-01 15:30:00,250.08,250.17,250.03,250.1,18249.0,246.9363,247.0252,246.887,246.9561,18249.0
2024-03-01 15:40:00,250.08,250.17,250.02,250.14,24230.0,246.9363,247.0252,246.8771,246.9956,24230.0
2024-03-01 15:50:00,250.1,250.1,249.81,250.0,68337.0,246.9561,246.9561,246.6697,246.8574,68337.0
2024-03-04 09:30:00,249.77,250.49,248.52,248.77,33322.0,246.6302,247.3412,245.396,245.6428,33322.0
2024-03-04 09:40:00,248.56,248.84,247.58,248.7,17314.0,245.4355,245.7119,244.4678,245.5737,17314.0
2024-03-04 09:50:00,248.69,249.6,248.47,249.07,10554.0,245.5638,246.4624,245.3466,245.939,10554.0
2024-03-04 10:00:00,249.12,249.13,248.28,248.3,12384.0,245.9884,245.9983,245.159,245.1787,12384.0
2024-03-04 10:10:00,248.18,248.24,247.35,247.64,15066.0,245.0602,245.1195,244.2407,244.527,15066.0
2024-03-04 10:20:00,247.56,247.86,247.02,247.76,13040.0,244.448,244.7443,243.9148,244.6455,13040.0
2024-03-04 10:30:00,247.67,248.03,247.67,247.85,9971.0,244.5566,244.9121,244.5566,244.7344,9971.0
2024-03-04 10:40:00,247.88,248.18,247.6,248.09,9203.0,244.764,245.0602,244.4875,244.9714,9203.0
2024-03-04 10:50:00,248.18,248.34,247.96,248.23,9887.0,245.0602,245.2182,244.843,245.1096,9887.0
2024-03-04 11:00:00,248.29,248.36,248.04,248.21,8402.0,245.1688,245.238,244.922,245.0899,8402.0
2024-03-04 11:10:00,248.11,248.39,247.97,248.31,10165.0,244.9911,245.2676,244.8529,245.1886,10165.0
2024-03-04 11:20:00,248.3,248.4,248.1,248.34,13404.0,245.1787,245.2775,244.9812,245.2182,13404.0
2024-03-04 11:30:00,248.35,248.7,248.31,248.57,8285.0,245.2281,245.5737,245.1886,245.4453,8285.0
2024-03-04 11:40:00,248.57,248.7,248.48,248.57,4648.0,245.4453,245.5737,245.3565,245.4453,4648.0
2024-03-04 11:50:00,248.59,248.59,248.26,248.36,8298.0,245.4651,245.4651,245.1392,245.238,8298.0
2024-03-04 12:00:00,248.43,248.43,248.04,248.15,11789.0,245.3071,245.3071,244.922,245.0306,11789.0
2024-03-04 12:10:00,248.16,248.17,247.49,247.67,11863.0,245.0405,245.0504,244.3789,244.5566,11863.0
2024-03-04 12:20:00,247.63,247.87,247.5,247.81,16866.0,244.5171,244.7541,244.3888,244.6949,16866.0
2024-03-04 12:30:00,247.87,248.19,247.73,247.81,18061.0,244.7541,245.0701,244.6159,244.6949,18061.0
2024-03-04 12:40:00,247.81,247.93,247.57,247.65,11633.0,244.6949,244.8134,244.4579,244.5369,11633.0
2024-03-04 12:50:00,247.71,247.93,247.55,247.83,14096.0,244.5961,244.8134,244.4381,244.7146,14096.0
2024-03-04 13:00:00,247.87,247.9,247.67,247.9,11296.0,244.7541,244.7837,244.5566,244.7837,11296.0
2024-03-04 13:10:00,247.88,247.88,247.2,247.3,7050.0,244.764,244.764,244.0925,244.1913,7050.0
2024-03-04 13:20:00,247.28,248.03,247.13,248.0,12554.0,244.1715,244.9121,244.0234,244.8825,12554.0
2024-03-04 13:30:00,248.06,248.31,247.99,248.28,7500.0,244.9417,245.1886,244.8726,245.159,7500.0
2024-03-04 13:40:00,248.24,248.32,248.16,248.22,5135.0,245.1195,245.1985,245.0405,245.0997,5135.0
2024-03-04 13:50:00,248.31,248.36,248.14,248.36,5704.0,245.1886,245.238,245.0207,245.238,5704.0
2024-03-04 14:00:00,248.43,248.48,247.9,247.9,6497.0,245.3071,245.3565,244.7837,244.7837,6497.0
2024-03-04 14:10:00,247.99,248.24,247.96,248.19,6412.0,244.8726,245.1195,244.843,245.0701,6412.0
2024-03-04 14:20:00,248.09,248.44,247.95,248.3,9041.0,244.9714,245.317,244.8331,245.1787,9041.0
2024-03-04 14:30:00,248.31,248.53,248.27,248.43,11507.0,245.1886,245.4058,245.1491,245.3071,11507.0
2024-03-04 14:40:00,248.48,248.48,247.96,248.18,10922.0,245.3565,245.3565,244.843,245.0602,10922.0
2024-03-04 14:50:00,248.22,248.45,248.16,248.16,8822.0,245.0997,245.3268,245.0405,245.0405,8822.0
2024-03-04 15:00:00,248.16,248.39,248.13,248.24,11928.0,245.0405,245.2676,245.0109,245.1195,11928.0
2024-03-04 15:10:00,248.31,248.33,247.93,248.12,7122.0,245.1886,245.2083,244.8134,245.001,7122.0
2024-03-04 15:20:00,248.11,248.19,247.93,247.99,8310.0,244.9911,245.0701,244.8134,244.8726,8310.0
2024-03-04 15:30:00,247.99,248.08,247.6,248.01,20286.0,244.8726,244.9615,244.4875,244.8924,20286.0
2024-03-04 15:40:00,248.06,248.1,247.28,247.6,19890.0,244.9417,244.9812,244.1715,244.4875,19890.0
2024-03-04 15:50:00,247.63,247.8,247.2,247.39,58954.0,244.5171,244.685,244.0925,244.2802,58954.0
2024-03-05 09:30:00,247.53,247.89,246.0,246.21,22050.0,244.4184,244.7739,242.9076,243.115,22050.0
2024-03-05 09:40:00,246.23,246.54,245.69,246.4,12603.0,243.1347,243.4408,242.6015,243.3026,12603.0
2024-03-05 09:50:00,246.52,247.12,246.19,247.03,15321.0,243.4211,244.0136,243.0952,243.9247,15321.0
2024-03-05 10:00:00,247.21,247.42,246.73,246.75,10674.0,244.1024,244.3098,243.6285,243.6482,10674.0
2024-03-05 10:10:00,246.83,247.39,246.8,247.15,9979.0,243.7272,244.2802,243.6976,244.0432,9979.0
2024-03-05 10:20:00,247.25,247.41,246.93,247.41,12555.0,244.1419,244.2999,243.8259,244.2999,12555.0
2024-03-05 10:30:00,247.39,248.15,247.29,248.09,15771.0,244.2802,245.0306,244.1814,244.9714,15771.0
2024-03-05 10:40:00,248.15,248.62,248.15,248.4,7397.0,245.0306,245.4947,245.0306,245.2775,7397.0
2024-03-05 10:50:00,248.42,248.61,248.25,248.61,9910.0,245.2972,245.4848,245.1294,245.4848,9910.0
2024-03-05 11:00:00,248.52,249.1,248.52,249.05,8123.0,245.396,245.9687,245.396,245.9193,8123.0
2024-03-05 11:10:00,248.97,249.12,248.81,249.08,6189.0,245.8403,245.9884,245.6823,245.9489,6189.0
2024-03-05 11:20:00,249.11,249.19,248.79,248.79,6358.0,245.9785,246.0575,245.6626,245.6626,6358.0
2024-03-05 11:30:00,248.91,249.09,248.86,248.88,3729.0,245.7811,245.9588,245.7317,245.7514,3729.0
2024-03-05 11:40:00,248.89,248.91,248.34,248.62,7006.0,245.7613,245.7811,245.2182,245.4947,7006.0
2024-03-05 11:50:00,248.53,248.82,248.43,248.7,5242.0,245.4058,245.6922,245.3071,245.5737,5242.0
2024-03-05 12:00:00,248.75,248.76,248.29,248.41,8036.0,245.6231,245.6329,245.1688,245.2873,8036.0
2024-03-05 12:10:00,248.3,248.37,247.83,248.17,13735.0,245.1787,245.2478,244.7146,245.0504,13735.0
2024-03-05 12:20:00,248.25,248.43,248.21,248.4,10885.0,245.1294,245.3071,245.0899,245.2775,10885.0
2024-03-05 12:30:00,248.38,248.5,248.24,248.33,9721.0,245.2577,245.3762,245.1195,245.2083,9721.0
2024-03-05 12:40:00,248.32,248.5,248.27,248.45,11025.0,245.1985,245.3762,245.1491,245.3268,11025.0
2024-03-05 12:50:00,248.4,248.79,248.33,248.72,6547.0,245.2775,245.6626,245.2083,245.5934,6547.0
2024-03-05 13:00:00,248.64,248.74,248.53,248.62,2800.0,245.5144,245.6132,245.4058,245.4947,2800.0
2024-03-05 13:10:00,248.58,248.59,248.19,248.2,2622.0,245.4552,245.4651,245.0701,245.08,2622.0
2024-03-05 13:20:00,248.4,248.46,248.25,248.42,2719.0,245.2775,245.3367,245.1294,245.2972,2719.0
2024-03-05 13:30:00,248.46,248.54,248.03,248.03,2412.0,245.3367,245.4157,244.9121,244.9121,2412.0
2024-03-05 13:40:00,248.03,248.1,247.82,247.89,2457.0,244.9121,244.9812,244.7048,244.7739,2457.0
2024-03-05 13:50:00,247.88,247.88,247.47,247.52,7013.0,244.764,244.764,244.3592,244.4085,7013.0
2024-03-05 14:00:00,247.52,247.68,247.41,247.64,5043.0,244.4085,244.5665,244.2999,244.527,5043.0
2024-03-05 14:10:00,247.63,247.83,247.6,247.78,7621.0,244.5171,244.7146,244.4875,244.6653,7621.0
2024-03-05 14:20:00,247.84,247.84,247.7,247.76,5807.0,244.7245,244.7245,244.5863,244.6455,5807.0
2024-03-05 14:30:00,247.76,247.76,247.43,247.67,3101.0,244.6455,244.6455,244.3197,244.5566,3101.0
2024-03-05 14:40:00,247.68,247.69,247.37,247.39,10578.0,244.5665,244.5764,244.2604,244.2802,10578.0
2024-03-05 14:50:00,247.44,247.5,247.17,247.25,11498.0,244.3295,244.3888,244.0629,244.1419,11498.0
2024-03-05 15:00:00,247.23,247.51,247.16,247.19,17325.0,244.1222,244.3987,244.0531,244.0827,17325.0
2024-03-05 15:10:00,247.22,247.25,246.91,247.23,18988.0,244.1123,244.1419,243.8062,244.1222,18988.0
2024-03-05 15:20:00,247.25,247.33,247.05,247.08,20199.0,244.1419,244.2209,243.9444,243.9741,20199.0
2024-03-05 15:30:00,247.07,247.13,246.69,246.85,27606.0,243.9642,244.0234,243.589,243.7469,27606.0
2024-03-05 15:40:00,246.81,247.02,246.44,246.89,29183.0,243.7075,243.9148,243.3421,243.7864,29183.0
2024-03-05 15:50:00,247.0,248.05,246.74,247.9,63961.0,243.8951,244.9319,243.6383,244.7837,63961.0
2024-03-06 09:30:00,247.88,249.71,247.88,249.71,20823.0,244.764,246.571,244.764,246.571,20823.0
2024-03-06 09:40:00,249.39,249.59,248.45,248.96,10496.0,246.255,246.4525,245.3268,245.8304,10496.0
2024-03-06 09:50:00,248.96,249.6,248.96,249.47,10847.0,245.8304,246.4624,245.8304,246.334,10847.0
2024-03-06 10:00:00,249.47,249.53,248.99,249.44,11679.0,246.334,246.3933,245.86,246.3044,11679.0
2024-03-06 10:10:00,249.39,250.3,249.39,250.13,25189.0,246.255,247.1536,246.255,246.9857,25189.0
2024-03-06 10:20:00,250.22,250.57,250.09,250.27,11641.0,247.0746,247.4202,246.9462,247.124,11641.0
2024-03-06 10:30:00,250.2,250.2,249.68,249.83,12851.0,247.0548,247.0548,246.5414,246.6895,12851.0
2024-03-06 10:40:00,249.99,249.99,249.65,249.84,7145.0,246.8475,246.8475,246.5118,246.6994,7145.0
2024-03-06 10:50:00,249.74,249.95,249.4,249.59,14329.0,246.6006,246.808,246.2649,246.4525,14329.0
2024-03-06 11:00:00,249.62,249.77,249.35,249.47,6249.0,246.4821,246.6302,246.2155,246.334,6249.0
2024-03-06 11:10:00,249.48,249.79,249.48,249.66,5000.0,246.3439,246.65,246.3439,246.5216,5000.0
2024-03-06 11:20:00,249.62,249.83,249.56,249.83,10381.0,246.4821,246.6895,246.4229,246.6895,10381.0
2024-03-06 11:30:00,249.82,249.88,249.6,249.75,7030.0,246.6796,246.7389,246.4624,246.6105,7030.0
2024-03-06 11:40:00,249.75,249.86,249.67,249.67,6176.0,246.6105,246.7191,246.5315,246.5315,6176.0
2024-03-06 11:50:00,249.72,249.94,249.68,249.73,6181.0,246.5809,246.7981,246.5414,246.5907,6181.0
2024-03-06 12:00:00,249.72,249.82,249.59,249.75,7380.0,246.5809,246.6796,246.4525,246.6105,7380.0
2024-03-06 12:10:00,249.82,249.89,249.55,249.57,8795.0,246.6796,246.7487,246.413,246.4328,8795.0
2024-03-06 12:20:00,249.6,249.69,249.6,249.64,3024.0,246.4624,246.5512,246.4624,246.5019,3024.0
2024-03-06 12:30:00,249.68,249.72,249.28,249.29,7896.0,246.5414,246.5809,246.1464,246.1563,7896.0
2024-03-06 12:40:00,249.34,249.43,249.05,249.11,3750.0,246.2056,246.2945,245.9193,245.9785,3750.0
2024-03-06 12:50:00,249.12,249.25,249.04,249.23,6778.0,245.9884,246.1168,245.9094,246.097,6778.0
2024-03-06 13:00:00,249.26,249.44,249.19,249.3,3399.0,246.1267,246.3044,246.0575,246.1662,3399.0
2024-03-06 13:10:00,249.38,249.65,249.35,249.62,3208.0,246.2451,246.5118,246.2155,246.4821,3208.0
2024-03-06 13:20:00,249.68,249.69,249.47,249.54,3173.0,246.5414,246.5512,246.334,246.4031,3173.0
2024-03-06 13:30:00,249.57,249.57,248.37,248.53,6895.0,246.4328,246.4328,245.2478,245.4058,6895.0
2024-03-06 13:40:00,248.54,248.8,248.06,248.27,15797.0,245.4157,245.6724,244.9417,245.1491,15797.0
2024-03-06 13:50:00,248.19,248.56,248.19,248.49,16260.0,245.0701,245.4355,245.0701,245.3663,16260.0
2024-03-06 14:00:00,248.4,248.59,248.21,248.43,13814.0,245.2775,245.4651,245.0899,245.3071,13814.0
2024-03-06 14:10:00,248.33,248.33,247.37,247.72,6581.0,245.2083,245.2083,244.2604,244.606,6581.0
2024-03-06 14:20:00,247.71,248.12,247.71,248.11,4005.0,244.5961,245.001,244.5961,244.9911,4005.0
2024-03-06 14:30:00,248.14,248.14,247.55,247.87,9476.0,245.0207,245.0207,244.4381,244.7541,9476.0
2024-03-06 14:40:00,247.86,247.94,247.45,247.75,5767.0,244.7443,244.8232,244.3394,244.6356,5767.0
2024-03-06 14:50:00,247.81,248.1,247.35,247.48,7952.0,244.6949,244.9812,244.2407,244.369,7952.0
2024-03-06 15:00:00,247.55,247.63,247.3,247.41,10847.0,244.4381,244.5171,244.1913,244.2999,10847.0
2024-03-06 15:10:00,247.43,247.53,246.97,247.34,9817.0,244.3197,244.4184,243.8654,244.2308,9817.0
2024-03-06 15:20:00,247.3,247.38,247.1,247.37,10640.0,244.1913,244.2703,243.9938,244.2604,10640.0
2024-03-06 15:30:00,247.34,248.28,247.27,248.27,35754.0,244.2308,245.159,244.1617,245.1491,35754.0
2024-03-06 15:40:00,248.3,248.43,247.24,247.8,23494.0,245.1787,245.3071,244.132,244.685,23494.0
2024-03-06 15:50:00,247.76,247.88,246.97,247.18,88724.0,244.6455,244.764,243.8654,244.0728,88724.0
2024-03-07 09:30:00,248.4,248.97,246.97,247.86,26192.0,245.2775,245.8403,243.8654,244.7443,26192.0
2024-03-07 09:40:00,247.86,248.75,247.71,248.43,23232.0,244.7443,245.6231,244.5961,245.3071,23232.0
2024-03-07 09:50:00,248.55,248.55,247.3,247.63,24670.0,245.4256,245.4256,244.1913,244.5171,24670.0
2024-03-07 10:00:00,247.64,248.27,247.45,247.92,16565.0,244.527,245.1491,244.3394,244.8035,16565.0
2024-03-07 10:10:00,247.95,247.95,246.93,246.93,11727.0,244.8331,244.8331,243.8259,243.8259,11727.0
2024-03-07 10:20:00,246.95,247.2,246.42,247.08,22583.0,243.8457,244.0925,243.3224,243.9741,22583.0
2024-03-07 10:30:00,247.1,247.34,246.77,247.34,8741.0,243.9938,244.2308,243.668,244.2308,8741.0
2024-03-07 10:40:00,247.38,247.5,246.7,246.91,11248.0,244.2703,244.3888,243.5988,243.8062,11248.0
2024-03-07 10:50:00,246.91,246.91,246.21,246.3,13913.0,243.8062,243.8062,243.115,243.2039,13913.0
2024-03-07 11:00:00,246.24,246.99,246.22,246.89,12278.0,243.1446,243.8852,243.1249,243.7864,12278.0
2024-03-07 11:10:00,247.01,247.01,246.76,246.82,10568.0,243.9049,243.9049,243.6581,243.7173,10568.0
2024-03-07 11:20:00,246.89,247.08,246.84,247.08,6320.0,243.7864,243.9741,243.7371,243.9741,6320.0
2024-03-07 11:30:00,247.0,247.25,246.89,247.23,8488.0,243.8951,244.1419,243.7864,244.1222,8488.0
2024-03-07 11:40:00,247.24,247.32,247.02,247.09,7336.0,244.132,244.211,243.9148,243.9839,7336.0
2024-03-07 11:50:00,247.09,247.46,247.09,247.31,8333.0,243.9839,244.3493,243.9839,244.2012,8333.0
2024-03-07 12:00:00,247.39,247.44,247.2,247.42,7756.0,244.2802,244.3295,244.0925,244.3098,7756.0
2024-03-07 12:10:00,247.38,247.51,247.22,247.41,5342.0,244.2703,244.3987,244.1123,244.2999,5342.0
2024-03-07 12:20:00,247.41,247.51,247.16,247.2,7212.0,244.2999,244.3987,244.0531,244.0925,7212.0
2024-03-07 12:30:00,247.22,247.38,247.07,247.33,7590.0,244.1123,244.2703,243.9642,244.2209,7590.0
2024-03-07 12:40:00,247.34,247.34,247.14,247.28,9809.0,244.2308,244.2308,244.0333,244.1715,9809.0
2024-03-07 12:50:00,247.26,247.41,247.14,247.4,5983.0,244.1518,244.2999,244.0333,244.29,5983.0
2024-03-07 13:00:00,247.4,247.62,247.26,247.59,3326.0,244.29,244.5073,244.1518,244.4776,3326.0
2024-03-07 13:10:00,247.51,247.69,247.35,247.66,2716.0,244.3987,244.5764,244.2407,244.5468,2716.0
2024-03-07 13:20:00,247.68,247.74,247.44,247.54,3807.0,244.5665,244.6258,244.3295,244.4283,3807.0
2024-03-07 13:30:00,247.61,247.61,247.33,247.4,7227.0,244.4974,244.4974,244.2209,244.29,7227.0
2024-03-07 13:40:00,247.19,247.37,247.19,247.33,3825.0,244.0827,244.2604,244.0827,244.2209,3825.0
2024-03-07 13:50:00,247.39,247.7,247.23,247.65,5662.0,244.2802,244.5863,244.1222,244.5369,5662.0
2024-03-07 14:00:00,247.69,247.8,247.47,247.75,8034.0,244.5764,244.685,244.3592,244.6356,8034.0
2024-03-07 14:10:00,247.79,247.88,247.72,247.74,5087.0,244.6751,244.764,244.606,244.6258,5087.0
2024-03-07 14:20:00,247.77,247.78,247.41,247.42,5689.0,244.6554,244.6653,244.2999,244.3098,5689.0
2024-03-07 14:30:00,247.45,247.59,247.36,247.46,6419.0,244.3394,244.4776,244.2505,244.3493,6419.0
2024-03-07 14:40:00,247.54,247.56,247.25,247.26,7088.0,244.4283,244.448,244.1419,244.1518,7088.0
2024-03-07 14:50:00,247.28,247.3,247.14,247.2,7800.0,244.1715,244.1913,244.0333,244.0925,7800.0
2024-03-07 15:00:00,247.14,247.26,246.9,247.17,11414.0,244.0333,244.1518,243.7963,244.0629,11414.0
2024-03-07 15:10:00,247.21,247.42,247.17,247.29,6854.0,244.1024,244.3098,244.0629,244.1814,6854.0
2024-03-07 15:20:00,247.33,247.64,247.26,247.59,8431.0,244.2209,244.527,244.1518,244.4776,8431.0
2024-03-07 15:30:00,247.58,247.63,247.39,247.58,5007.0,244.4678,244.5171,244.2802,244.4678,5007.0
2024-03-07 15:40:00,247.6,247.69,247.26,247.35,12986.0,244.4875,244.5764,244.1518,244.2407,12986.0
2024-03-07 15:50:00,247.47,247.5,246.75,246.8,70169.0,244.3592,244.3888,243.6482,243.6976,70169.0
2024-03-08 09:30:00,247.17,247.73,246.22,247.73,17400.0,244.0629,244.6159,243.1249,244.6159,17400.0
2024-03-08 09:40:00,247.75,248.75,247.73,248.34,19010.0,244.6356,245.6231,244.6159,245.2182,19010.0
2024-03-08 09:50:00,248.27,249.12,247.99,249.12,20032.0,245.1491,245.9884,244.8726,245.9884,20032.0
2024-03-08 10:00:00,249.13,250.22,249.06,250.22,20358.0,245.9983,247.0746,245.9292,247.0746,20358.0
2024-03-08 10:10:00,250.16,250.22,249.54,249.55,13642.0,247.0153,247.0746,246.4031,246.413,13642.0
2024-03-08 10:20:00,249.56,249.81,249.19,249.26,17801.0,246.4229,246.6697,246.0575,246.1267,17801.0
2024-03-08 10:30:00,249.14,249.65,248.89,249.65,14807.0,246.0082,246.5118,245.7613,246.5118,14807.0
2024-03-08 10:40:00,249.4,250.24,249.36,250.17,19388.0,246.2649,247.0943,246.2254,247.0252,19388.0
2024-03-08 10:50:00,250.24,250.97,250.06,250.81,15538.0,247.0943,247.8152,246.9166,247.6572,15538.0
2024-03-08 11:00:00,250.88,251.11,250.47,250.56,14975.0,247.7263,247.9534,247.3214,247.4103,14975.0
2024-03-08 11:10:00,250.45,250.72,250.27,250.51,19219.0,247.3017,247.5683,247.124,247.3609,19219.0
2024-03-08 11:20:00,250.63,250.86,250.18,250.41,11725.0,247.4794,247.7065,247.0351,247.2622,11725.0
2024-03-08 11:30:00,250.52,250.58,250.05,250.15,20867.0,247.3708,247.4301,246.9067,247.0055,20867.0
2024-03-08 11:40:00,250.13,250.21,249.76,250.15,11850.0,246.9857,247.0647,246.6204,247.0055,11850.0
2024-03-08 11:50:00,250.32,250.43,250.07,250.35,12698.0,247.1733,247.2819,246.9265,247.203,12698.0
2024-03-08 12:00:00,250.24,250.47,250.15,250.47,10832.0,247.0943,247.3214,247.0055,247.3214,10832.0
2024-03-08 12:10:00,250.47,250.77,250.34,250.34,9889.0,247.3214,247.6177,247.1931,247.1931,9889.0
2024-03-08 12:20:00,250.46,250.52,250.13,250.39,8325.0,247.3116,247.3708,246.9857,247.2424,8325.0
2024-03-08 12:30:00,250.26,250.29,249.83,250.2,7575.0,247.1141,247.1437,246.6895,247.0548,7575.0
2024-03-08 12:40:00,250.2,250.26,249.85,250.0,8915.0,247.0548,247.1141,246.7092,246.8574,8915.0
2024-03-08 12:50:00,250.07,250.12,249.29,249.55,13235.0,246.9265,246.9758,246.1563,246.413,13235.0
2024-03-08 13:00:00,249.49,249.49,249.0,249.25,14290.0,246.3538,246.3538,245.8699,246.1168,14290.0
2024-03-08 13:10:00,249.26,249.29,248.97,249.17,8584.0,246.1267,246.1563,245.8403,246.0378,8584.0
2024-03-08 13:20:00,249.24,249.24,248.79,248.81,10281.0,246.1069,246.1069,245.6626,245.6823,10281.0
2024-03-08 13:30:00,248.72,248.89,248.6,248.71,6672.0,245.5934,245.7613,245.475,245.5836,6672.0
2024-03-08 13:40:00,248.72,248.81,248.47,248.63,4905.0,245.5934,245.6823,245.3466,245.5046,4905.0
2024-03-08 13:50:00,248.69,249.03,248.69,248.96,6259.0,245.5638,245.8995,245.5638,245.8304,6259.0
2024-03-08 14:00:00,248.93,249.27,248.87,249.09,3569.0,245.8008,246.1365,245.7416,245.9588,3569.0
2024-03-08 14:10:00,249.07,249.51,248.99,249.46,4873.0,245.939,246.3735,245.86,246.3241,4873.0
2024-03-08 14:20:00,249.48,250.01,249.45,249.98,5928.0,246.3439,246.8672,246.3143,246.8376,5928.0
2024-03-08 14:30:00,250.01,250.14,249.94,250.04,7206.0,246.8672,246.9956,246.7981,246.8968,7206.0
2024-03-08 14:40:00,250.01,250.16,249.98,250.16,5320.0,246.8672,247.0153,246.8376,247.0153,5320.0
2024-03-08 14:50:00,250.17,250.36,250.04,250.14,7379.0,247.0252,247.2128,246.8968,246.9956,7379.0
2024-03-08 15:00:00,250.06,250.2,249.64,249.65,7908.0,246.9166,247.0548,246.5019,246.5118,7908.0
2024-03-08 15:10:00,249.58,249.76,249.46,249.74,7316.0,246.4426,246.6204,246.3241,246.6006,7316.0
2024-03-08 15:20:00,249.71,250.02,249.42,249.42,6913.0,246.571,246.8771,246.2846,246.2846,6913.0
2024-03-08 15:30:00,249.44,249.91,249.29,249.6,20118.0,246.3044,246.7685,246.1563,246.4624,20118.0
2024-03-08 15:40:00,249.71,249.9,249.54,249.86,7700.0,246.571,246.7586,246.4031,246.7191,7700.0
2024-03-08 15:50:00,249.91,250.44,249.76,250.25,72759.0,246.7685,247.2918,246.6204,247.1042,72759.0
2024-03-11 09:30:00,250.43,250.7,248.56,248.96,24100.0,247.2819,247.5486,245.4355,245.8304,24100.0
2024-03-11 09:40:00,248.67,249.15,247.53,247.92,12520.0,245.5441,246.018,244.4184,244.8035,12520.0
2024-03-11 09:50:00,248.01,248.35,247.71,248.28,20461.0,244.8924,245.2281,244.5961,245.159,20461.0
2024-03-11 10:00:00,248.28,248.63,247.44,247.67,14427.0,245.159,245.5046,244.3295,244.5566,14427.0
2024-03-11 10:10:00,247.73,247.79,247.41,247.72,13907.0,244.6159,244.6751,244.2999,244.606,13907.0
2024-03-11 10:20:00,247.71,247.95,247.33,247.9,15191.0,244.5961,244.8331,244.2209,244.7837,15191.0
2024-03-11 10:30:00,247.87,248.23,247.8,248.15,8299.0,244.7541,245.1096,244.685,245.0306,8299.0
2024-03-11 10:40:00,248.14,248.22,247.83,248.18,6477.0,245.0207,245.0997,244.7146,245.0602,6477.0
2024-03-11 10:50:00,248.21,249.03,248.21,249.03,15708.0,245.0899,245.8995,245.0899,245.8995,15708.0
2024-03-11 11:00:00,248.95,249.16,248.66,248.87,10095.0,245.8206,246.0279,245.5342,245.7416,10095.0
2024-03-11 11:10:00,248.88,248.92,248.0,248.14,11803.0,245.7514,245.7909,244.8825,245.0207,11803.0
2024-03-11 11:20:00,248.04,248.04,247.37,247.45,9326.0,244.922,244.922,244.2604,244.3394,9326.0
2024-03-11 11:30:00,247.52,247.56,247.09,247.23,14944.0,244.4085,244.448,243.9839,244.1222,14944.0
2024-03-11 11:40:00,247.3,247.42,246.99,247.24,8971.0,244.1913,244.3098,243.8852,244.132,8971.0
2024-03-11 11:50:00,247.33,247.7,247.23,247.47,8752.0,244.2209,244.5863,244.1222,244.3592,8752.0
2024-03-11 12:00:00,247.46,247.52,247.08,247.21,8187.0,244.3493,244.4085,243.9741,244.1024,8187.0
2024-03-11 12:10:00,247.21,247.65,247.06,247.58,7235.0,244.1024,244.5369,243.9543,244.4678,7235.0
2024-03-11 12:20:00,247.55,247.71,247.33,247.43,9637.0,244.4381,244.5961,244.2209,244.3197,9637.0
2024-03-11 12:30:00,247.41,247.71,247.38,247.64,10106.0,244.2999,244.5961,244.2703,244.527,10106.0
2024-03-11 12:40:00,247.68,247.94,247.6,247.67,8157.0,244.5665,244.8232,244.4875,244.5566,8157.0
2024-03-11 12:50:00,247.69,247.91,247.52,247.58,7118.0,244.5764,244.7936,244.4085,244.4678,7118.0
2024-03-11 13:00:00,247.53,247.84,247.53,247.57,5780.0,244.4184,244.7245,244.4184,244.4579,5780.0
2024-03-11 13:10:00,247.59,247.65,247.1,247.37,9303.0,244.4776,244.5369,243.9938,244.2604,9303.0
2024-03-11 13:20:00,247.41,247.63,247.29,247.44,7427.0,244.2999,244.5171,244.1814,244.3295,7427.0
2024-03-11 13:30:00,247.55,247.92,247.5,247.58,11146.0,244.4381,244.8035,244.3888,244.4678,11146.0
2024-03-11 13:40:00,247.55,247.62,247.38,247.46,8721.0,244.4381,244.5073,244.2703,244.3493,8721.0
2024-03-11 13:50:00,247.43,247.8,247.39,247.77,7541.0,244.3197,244.685,244.2802,244.6554,7541.0
2024-03-11 14:00:00,247.87,248.06,247.71,247.99,7675.0,244.7541,244.9417,244.5961,244.8726,7675.0
2024-03-11 14:10:00,247.99,247.99,247.65,247.74,13394.0,244.8726,244.8726,244.5369,244.6258,13394.0
2024-03-11 14:20:00,247.68,248.0,247.57,247.93,7027.0,244.5665,244.8825,244.4579,244.8134,7027.0
2024-03-11 14:30:00,247.86,247.98,247.72,247.92,6837.0,244.7443,244.8627,244.606,244.8035,6837.0
2024-03-11 14:40:00,247.92,248.04,247.85,247.92,8787.0,244.8035,244.922,244.7344,244.8035,8787.0
2024-03-11 14:50:00,248.0,248.11,247.87,248.11,9795.0,244.8825,244.9911,244.7541,244.9911,9795.0
2024-03-11 15:00:00,248.13,248.28,248.01,248.14,7953.0,245.0109,245.159,244.8924,245.0207,7953.0
2024-03-11 15:10:00,248.12,248.12,247.82,247.92,11034.0,245.001,245.001,244.7048,244.8035,11034.0
2024-03-11 15:20:00,247.98,248.28,247.9,248.17,7180.0,244.8627,245.159,244.7837,245.0504,7180.0
2024-03-11 15:30:00,248.15,248.27,247.93,247.93,15623.0,245.0306,245.1491,244.8134,244.8134,15623.0
2024-03-11 15:40:00,247.92,248.35,247.91,247.97,14032.0,244.8035,245.2281,244.7936,244.8529,14032.0
2024-03-11 15:50:00,247.91,248.65,247.89,248.45,78995.0,244.7936,245.5243,244.7739,245.3268,78995.0
2024-03-12 09:30:00,248.69,249.94,248.69,249.47,19307.0,245.5638,246.7981,245.5638,246.334,19307.0
2024-03-12 09:40:00,249.55,249.65,249.0,249.21,9263.0,246.413,246.5118,245.8699,246.0773,9263.0
2024-03-12 09:50:00,249.25,249.61,248.98,249.41,5265.0,246.1168,246.4723,245.8502,246.2748,5265.0
2024-03-12 10:00:00,249.53,249.55,248.91,249.0,11193.0,246.3933,246.413,245.7811,245.8699,11193.0
2024-03-12 10:10:00,248.96,249.58,248.84,249.55,11628.0,245.8304,246.4426,245.7119,246.413,11628.0
2024-03-12 10:20:00,249.54,250.19,249.46,249.86,16457.0,246.4031,247.045,246.3241,246.7191,16457.0
2024-03-12 10:30:00,249.69,250.3,249.53,250.25,16245.0,246.5512,247.1536,246.3933,247.1042,16245.0
2024-03-12 10:40:00,250.25,250.34,249.96,250.02,12140.0,247.1042,247.1931,246.8179,246.8771,12140.0
2024-03-12 10:50:00,249.94,250.73,249.84,250.73,13211.0,246.7981,247.5782,246.6994,247.5782,13211.0
2024-03-12 11:00:00,250.69,250.74,250.44,250.63,14036.0,247.5387,247.588,247.2918,247.4794,14036.0
2024-03-12 11:10:00,250.58,250.85,250.47,250.6,11141.0,247.4301,247.6967,247.3214,247.4498,11141.0
2024-03-12 11:20:00,250.61,250.73,250.38,250.38,5603.0,247.4597,247.5782,247.2326,247.2326,5603.0
2024-03-12 11:30:00,250.53,250.63,250.25,250.63,7820.0,247.3807,247.4794,247.1042,247.4794,7820.0
2024-03-12 11:40:00,250.59,250.59,250.11,250.23,9050.0,247.4399,247.4399,246.966,247.0845,9050.0
2024-03-12 11:50:00,250.28,250.52,250.27,250.34,6117.0,247.1338,247.3708,247.124,247.1931,6117.0
2024-03-12 12:00:00,250.37,250.42,250.0,250.22,6265.0,247.2227,247.2721,246.8574,247.0746,6265.0
2024-03-12 12:10:00,250.26,250.86,250.15,250.86,47428.0,247.1141,247.7065,247.0055,247.7065,47428.0
2024-03-12 12:20:00,250.9,251.52,250.7,251.44,48915.0,247.746,248.3582,247.5486,248.2792,48915.0
2024-03-12 12:30:00,251.48,251.48,250.86,251.18,30286.0,248.3187,248.3187,247.7065,248.0225,30286.0
2024-03-12 12:40:00,251.13,251.21,250.63,250.82,8428.0,247.9731,248.0521,247.4794,247.667,8428.0
2024-03-12 12:50:00,250.82,251.02,250.73,250.98,6910.0,247.667,247.8645,247.5782,247.825,6910.0
2024-03-12 13:00:00,251.03,251.04,250.42,250.49,9542.0,247.8744,247.8843,247.2721,247.3412,9542.0
2024-03-12 13:10:00,250.49,250.78,250.29,250.78,9288.0,247.3412,247.6275,247.1437,247.6275,9288.0
2024-03-12 13:20:00,250.9,251.04,250.85,250.98,7971.0,247.746,247.8843,247.6967,247.825,7971.0
2024-03-12 13:30:00,251.03,251.39,251.02,251.39,5985.0,247.8744,248.2299,247.8645,248.2299,5985.0
2024-03-12 13:40:00,251.45,251.93,251.41,251.92,6815.0,248.2891,248.7631,248.2496,248.7532,6815.0
2024-03-12 13:50:00,251.94,251.95,251.77,251.83,7156.0,248.773,248.7828,248.6051,248.6643,7156.0
2024-03-12 14:00:00,251.83,251.83,251.57,251.74,7672.0,248.6643,248.6643,248.4076,248.5755,7672.0
2024-03-12 14:10:00,251.74,251.87,251.43,251.72,9749.0,248.5755,248.7038,248.2694,248.5557,9749.0
2024-03-12 14:20:00,251.74,252.12,251.74,252.06,8115.0,248.5755,248.9507,248.5755,248.8915,8115.0
2024-03-12 14:30:00,252.07,252.33,252.02,252.15,9343.0,248.9013,249.1581,248.852,248.9803,9343.0
2024-03-12 14:40:00,252.15,252.17,251.52,251.84,22862.0,248.9803,249.0001,248.3582,248.6742,22862.0
2024-03-12 14:50:00,251.83,251.98,251.73,251.92,8656.0,248.6643,248.8125,248.5656,248.7532,8656.0
2024-03-12 15:00:00,251.81,251.84,251.35,251.42,6520.0,248.6446,248.6742,248.1904,248.2595,6520.0
2024-03-12 15:10:00,251.4,251.49,251.02,251.02,11405.0,248.2398,248.3286,247.8645,247.8645,11405.0
2024-03-12 15:20:00,251.16,251.38,251.06,251.33,9715.0,248.0028,248.22,247.904,248.1706,9715.0
2024-03-12 15:30:00,251.33,251.46,251.05,251.29,9287.0,248.1706,248.299,247.8942,248.1311,9287.0
2024-03-12 15:40:00,251.29,251.39,250.9,250.9,19624.0,248.1311,248.2299,247.746,247.746,19624.0
2024-03-12 15:50:00,250.85,251.19,250.67,250.68,77069.0,247.6967,248.0324,247.5189,247.5288,77069.0
2024-03-13 09:30:00,250.08,250.52,248.42,248.65,43457.0,246.9363,247.3708,245.2972,245.5243,43457.0
2024-03-13 09:40:00,248.66,250.01,248.19,249.99,34466.0,245.5342,246.8672,245.0701,246.8475,34466.0
2024-03-13 09:50:00,249.81,250.9,249.81,250.82,16175.0,246.6697,247.746,246.6697,247.667,16175.0
2024-03-13 10:00:00,250.88,251.52,250.76,251.31,11466.0,247.7263,248.3582,247.6078,248.1509,11466.0
2024-03-13 10:10:00,251.26,251.43,250.66,250.97,17956.0,248.1015,248.2694,247.5091,247.8152,17956.0
2024-03-13 10:20:00,250.97,251.21,250.68,250.71,12073.0,247.8152,248.0521,247.5288,247.5584,12073.0
2024-03-13 10:30:00,250.73,251.3,250.48,251.0,15650.0,247.5782,248.141,247.3313,247.8448,15650.0
2024-03-13 10:40:00,250.99,251.03,250.73,250.83,9128.0,247.8349,247.8744,247.5782,247.6769,9128.0
2024-03-13 10:50:00,250.83,251.11,250.68,251.11,11303.0,247.6769,247.9534,247.5288,247.9534,11303.0
2024-03-13 11:00:00,251.12,251.12,250.66,250.95,12725.0,247.9633,247.9633,247.5091,247.7954,12725.0
2024-03-13 11:10:00,251.05,251.07,250.66,250.66,10490.0,247.8942,247.9139,247.5091,247.5091,10490.0
2024-03-13 11:20:00,250.77,250.83,250.28,250.28,9710.0,247.6177,247.6769,247.1338,247.1338,9710.0
2024-03-13 11:30:00,250.34,250.55,250.29,250.37,7970.0,247.1931,247.4004,247.1437,247.2227,7970.0
2024-03-13 11:40:00,250.31,250.59,250.3,250.59,9589.0,247.1635,247.4399,247.1536,247.4399,9589.0
2024-03-13 11:50:00,250.61,250.77,250.47,250.73,7754.0,247.4597,247.6177,247.3214,247.5782,7754.0
2024-03-13 12:00:00,250.78,250.83,250.56,250.73,7732.0,247.6275,247.6769,247.4103,247.5782,7732.0
2024-03-13 12:10:00,250.71,250.83,250.47,250.61,6270.0,247.5584,247.6769,247.3214,247.4597,6270.0
2024-03-13 12:20:00,250.65,250.89,250.64,250.68,6371.0,247.4992,247.7362,247.4893,247.5288,6371.0
2024-03-13 12:30:00,250.69,250.85,250.56,250.79,14995.0,247.5387,247.6967,247.4103,247.6374,14995.0
2024-03-13 12:40:00,250.78,250.95,250.72,250.87,9134.0,247.6275,247.7954,247.5683,247.7164,9134.0
2024-03-13 12:50:00,250.84,250.91,250.73,250.76,12061.0,247.6868,247.7559,247.5782,247.6078,12061.0
2024-03-13 13:00:00,250.77,251.53,250.67,251.48,15965.0,247.6177,248.3681,247.5189,248.3187,15965.0
2024-03-13 13:10:00,251.55,251.71,251.31,251.31,6298.0,248.3879,248.5459,248.1509,248.1509,6298.0
2024-03-13 13:20:00,251.28,251.57,251.21,251.42,12321.0,248.1213,248.4076,248.0521,248.2595,12321.0
2024-03-13 13:30:00,251.48,252.04,251.4,252.01,10717.0,248.3187,248.8717,248.2398,248.8421,10717.0
2024-03-13 13:40:00,252.04,252.62,252.04,252.56,19325.0,248.8717,249.4444,248.8717,249.3852,19325.0
2024-03-13 13:50:00,252.47,253.12,252.38,253.12,69224.0,249.2963,249.9381,249.2074,249.9381,69224.0
2024-03-13 14:00:00,253.09,253.09,252.76,252.78,7431.0,249.9085,249.9085,249.5827,249.6024,7431.0
2024-03-13 14:10:00,252.86,252.86,252.36,252.55,16113.0,249.6814,249.6814,249.1877,249.3753,16113.0
2024-03-13 14:20:00,252.55,252.88,252.44,252.87,9894.0,249.3753,249.7011,249.2667,249.6913,9894.0
2024-03-13 14:30:00,252.93,253.04,252.77,252.77,7160.0,249.7505,249.8591,249.5925,249.5925,7160.0
2024-03-13 14:40:00,252.77,252.82,252.59,252.73,6363.0,249.5925,249.6419,249.4148,249.553,6363.0
2024-03-13 14:50:00,252.78,252.87,252.19,252.24,12000.0,249.6024,249.6913,249.0198,249.0692,12000.0
2024-03-13 15:00:00,252.24,252.26,251.71,251.74,11320.0,249.0692,249.0889,248.5459,248.5755,11320.0
2024-03-13 15:10:00,251.77,251.79,251.28,251.53,22396.0,248.6051,248.6249,248.1213,248.3681,22396.0
2024-03-13 15:20:00,251.53,251.7,250.75,250.86,26481.0,248.3681,248.536,247.5979,247.7065,26481.0
2024-03-13 15:30:00,250.88,251.25,250.85,251.16,27816.0,247.7263,248.0916,247.6967,248.0028,27816.0
2024-03-13 15:40:00,251.11,251.51,251.08,251.47,21705.0,247.9534,248.3484,247.9238,248.3089,21705.0
2024-03-13 15:50:00,251.28,251.58,250.98,251.45,90183.0,248.1213,248.4175,247.825,248.2891,90183.0
2024-03-14 09:30:00,252.38,253.0,251.21,251.23,29092.0,249.2074,249.8196,248.0521,248.0719,29092.0
2024-03-14 09:40:00,251.28,251.42,250.7,250.94,16450.0,248.1213,248.2595,247.5486,247.7855,16450.0
2024-03-14 09:50:00,250.94,251.14,250.45,250.45,12867.0,247.7855,247.983,247.3017,247.3017,12867.0
2024-03-14 10:00:00,250.35,251.05,250.12,250.86,12314.0,247.203,247.8942,246.9758,247.7065,12314.0
2024-03-14 10:10:00,250.84,251.15,250.56,250.99,25747.0,247.6868,247.9929,247.4103,247.8349,25747.0
2024-03-14 10:20:00,251.0,251.0,250.38,250.48,6641.0,247.8448,247.8448,247.2326,247.3313,6641.0
2024-03-14 10:30:00,250.36,250.55,250.12,250.34,8202.0,247.2128,247.4004,246.9758,247.1931,8202.0
2024-03-14 10:40:00,250.26,250.45,250.12,250.23,7672.0,247.1141,247.3017,246.9758,247.0845,7672.0
2024-03-14 10:50:00,250.31,250.49,249.58,249.7,9704.0,247.1635,247.3412,246.4426,246.5611,9704.0
2024-03-14 11:00:00,249.75,250.13,249.45,249.57,9692.0,246.6105,246.9857,246.3143,246.4328,9692.0
2024-03-14 11:10:00,249.59,249.93,249.52,249.93,9494.0,246.4525,246.7882,246.3834,246.7882,9494.0
2024-03-14 11:20:00,249.84,249.87,249.56,249.85,7428.0,246.6994,246.729,246.4229,246.7092,7428.0
2024-03-14 11:30:00,249.87,250.07,249.71,249.89,15881.0,246.729,246.9265,246.571,246.7487,15881.0
2024-03-14 11:40:00,249.96,250.06,249.8,250.04,13662.0,246.8179,246.9166,246.6599,246.8968,13662.0
2024-03-14 11:50:00,250.01,250.35,250.01,250.28,17693.0,246.8672,247.203,246.8672,247.1338,17693.0
2024-03-14 12:00:00,250.28,250.34,249.83,249.85,11442.0,247.1338,247.1931,246.6895,246.7092,11442.0
2024-03-14 12:10:00,249.83,250.0,249.48,249.54,11734.0,246.6895,246.8574,246.3439,246.4031,11734.0
2024-03-14 12:20:00,249.59,250.55,249.59,250.39,9208.0,246.4525,247.4004,246.4525,247.2424,9208.0
2024-03-14 12:30:00,250.46,250.65,250.32,250.36,6635.0,247.3116,247.4992,247.1733,247.2128,6635.0
2024-03-14 12:40:00,250.38,250.41,250.18,250.25,7616.0,247.2326,247.2622,247.0351,247.1042,7616.0
2024-03-14 12:50:00,250.24,250.31,249.83,249.83,11700.0,247.0943,247.1635,246.6895,246.6895,11700.0
2024-03-14 13:00:00,249.84,249.9,249.56,249.66,9239.0,246.6994,246.7586,246.4229,246.5216,9239.0
2024-03-14 13:10:00,249.65,249.65,249.17,249.17,10452.0,246.5118,246.5118,246.0378,246.0378,10452.0
2024-03-14 13:20:00,249.27,249.43,249.18,249.28,19538.0,246.1365,246.2945,246.0477,246.1464,19538.0
2024-03-14 13:30:00,249.16,249.16,248.85,249.08,25720.0,246.0279,246.0279,245.7218,245.9489,25720.0
2024-03-14 13:40:00,249.09,249.27,248.92,249.2,10183.0,245.9588,246.1365,245.7909,246.0674,10183.0
2024-03-14 13:50:00,249.19,249.3,249.1,249.28,14034.0,246.0575,246.1662,245.9687,246.1464,14034.0
2024-03-14 14:00:00,249.25,249.59,249.22,249.52,18884.0,246.1168,246.4525,246.0872,246.3834,18884.0
2024-03-14 14:10:00,249.54,249.55,249.08,249.2,13355.0,246.4031,246.413,245.9489,246.0674,13355.0
2024-03-14 14:20:00,249.2,249.2,248.72,248.9,15721.0,246.0674,246.0674,245.5934,245.7712,15721.0
2024-03-14 14:30:00,248.87,249.02,248.68,248.92,8963.0,245.7416,245.8897,245.5539,245.7909,8963.0
2024-03-14 14:40:00,248.9,249.17,248.9,248.95,10970.0,245.7712,246.0378,245.7712,245.8206,10970.0
2024-03-14 14:50:00,248.98,249.01,248.62,248.66,9398.0,245.8502,245.8798,245.4947,245.5342,9398.0
2024-03-14 15:00:00,248.61,248.73,248.01,248.11,9712.0,245.4848,245.6033,244.8924,244.9911,9712.0
2024-03-14 15:10:00,248.09,248.45,247.92,248.37,21462.0,244.9714,245.3268,244.8035,245.2478,21462.0
2024-03-14 15:20:00,248.37,248.73,248.25,248.29,27803.0,245.2478,245.6033,245.1294,245.1688,27803.0
2024-03-14 15:30:00,248.27,248.31,247.78,248.04,45244.0,245.1491,245.1886,244.6653,244.922,45244.0
2024-03-14 15:40:00,248.04,248.07,247.72,247.85,19783.0,244.922,244.9516,244.606,244.7344,19783.0
2024-03-14 15:50:00,247.97,248.4,247.81,248.0,145838.0,244.8529,245.2775,244.6949,244.8825,145838.0
2024-03-15 09:30:00,247.14,247.14,244.27,244.71,409383.0,244.0333,244.0333,241.1994,241.6339,409383.0
2024-03-15 09:40:00,244.98,245.54,243.66,244.75,58779.0,241.9005,242.4534,240.597,241.6733,58779.0
2024-03-15 09:50:00,244.8,245.45,244.41,245.38,41468.0,241.7227,242.3645,241.3376,242.2954,41468.0
2024-03-15 10:00:00,245.34,245.79,244.59,244.88,60142.0,242.2559,242.7003,241.5154,241.8017,60142.0
2024-03-15 10:10:00,244.9,246.43,244.89,246.12,34436.0,241.8215,243.3322,241.8116,243.0261,34436.0
2024-03-15 10:20:00,246.19,246.23,245.55,245.63,19665.0,243.0952,243.1347,242.4633,242.5423,19665.0
2024-03-15 10:30:00,245.53,245.75,245.27,245.34,22178.0,242.4435,242.6608,242.1868,242.2559,22178.0
2024-03-15 10:40:00,245.34,246.21,245.31,246.15,26837.0,242.2559,243.115,242.2263,243.0557,26837.0
2024-03-15 10:50:00,246.11,246.73,246.03,246.66,18331.0,243.0163,243.6285,242.9373,243.5593,18331.0
2024-03-15 11:00:00,246.77,246.97,246.53,246.68,15322.0,243.668,243.8654,243.431,243.5791,15322.0
2024-03-15 11:10:00,246.7,246.86,246.33,246.33,14653.0,243.5988,243.7568,243.2335,243.2335,14653.0
2024-03-15 11:20:00,246.39,246.39,245.72,245.73,20154.0,243.2927,243.2927,242.6312,242.641,20154.0
2024-03-15 11:30:00,245.7,245.91,245.5,245.54,19220.0,242.6114,242.8188,242.4139,242.4534,19220.0
2024-03-15 11:40:00,245.53,245.53,244.8,244.81,13386.0,242.4435,242.4435,241.7227,241.7326,13386.0
2024-03-15 11:50:00,244.8,245.24,244.7,244.8,24918.0,241.7227,242.1572,241.624,241.7227,24918.0
2024-03-15 12:00:00,244.76,245.06,244.6,244.83,13481.0,241.6832,241.9795,241.5252,241.7523,13481.0
2024-03-15 12:10:00,244.81,244.84,244.26,244.31,22086.0,241.7326,241.7622,241.1895,241.2389,22086.0
2024-03-15 12:20:00,244.33,244.59,244.01,244.15,20338.0,241.2586,241.5154,240.9426,241.0809,20338.0
2024-03-15 12:30:00,244.2,244.38,244.04,244.18,18549.0,241.1303,241.308,240.9723,241.1105,18549.0
2024-03-15 12:40:00,244.3,244.49,244.23,244.3,19058.0,241.229,241.4166,241.1599,241.229,19058.0
2024-03-15 12:50:00,244.3,244.3,243.72,243.93,21767.0,241.229,241.229,240.6563,240.8637,21767.0
2024-03-15 13:00:00,243.96,244.25,243.96,244.21,8714.0,240.8933,241.1796,240.8933,241.1401,8714.0
2024-03-15 13:10:00,244.24,244.36,244.11,244.22,16731.0,241.1698,241.2882,241.0414,241.15,16731.0
2024-03-15 13:20:00,244.24,244.59,244.18,244.18,14391.0,241.1698,241.5154,241.1105,241.1105,14391.0
2024-03-15 13:30:00,244.21,244.24,243.86,243.97,19972.0,241.1401,241.1698,240.7945,240.9032,19972.0
2024-03-15 13:40:00,243.99,244.27,243.95,244.03,21144.0,240.9229,241.1994,240.8834,240.9624,21144.0
2024-03-15 13:50:00,244.12,244.5,243.94,244.43,17243.0,241.0513,241.4265,240.8735,241.3574,17243.0
2024-03-15 14:00:00,244.46,244.47,243.84,243.96,18387.0,241.387,241.3969,240.7748,240.8933,18387.0
2024-03-15 14:10:00,243.94,244.04,243.6,243.96,8946.0,240.8735,240.9723,240.5378,240.8933,8946.0
2024-03-15 14:20:00,244.02,244.08,243.84,244.02,12599.0,240.9525,241.0118,240.7748,240.9525,12599.0
2024-03-15 14:30:00,244.03,244.23,243.98,244.2,19023.0,240.9624,241.1599,240.913,241.1303,19023.0
2024-03-15 14:40:00,244.2,244.28,243.89,243.92,15936.0,241.1303,241.2093,240.8242,240.8538,15936.0
2024-03-15 14:50:00,243.98,244.08,243.82,243.87,13313.0,240.913,241.0118,240.755,240.8044,13313.0
2024-03-15 15:00:00,243.84,243.98,243.55,243.55,14863.0,240.7748,240.913,240.4884,240.4884,14863.0
2024-03-15 15:10:00,243.59,243.92,243.36,243.92,14038.0,240.5279,240.8538,240.3008,240.8538,14038.0
2024-03-15 15:20:00,244.02,244.04,243.66,243.89,23150.0,240.9525,240.9723,240.597,240.8242,23150.0
2024-03-15 15:30:00,243.94,244.39,243.89,244.16,40212.0,240.8735,241.3179,240.8242,241.0908,40212.0
2024-03-15 15:40:00,244.17,244.26,243.94,243.98,40830.0,241.1006,241.1895,240.8735,240.913,40830.0
2024-03-15 15:50:00,244.04,244.45,243.74,244.0,195440.0,240.9723,241.3771,240.676,240.9328,195440.0
2024-03-18 09:30:00,246.6,247.99,246.41,247.45,68140.0,243.5001,244.8726,243.3125,244.3394,68140.0
2024-03-18 09:40:00,247.61,248.09,246.69,246.74,65174.0,244.4974,244.9714,243.589,243.6383,65174.0
2024-03-18 09:50:00,246.74,247.58,246.6,247.26,32366.0,243.6383,244.4678,243.5001,244.1518,32366.0
2024-03-18 10:00:00,247.24,247.24,246.84,246.91,34050.0,244.132,244.132,243.7371,243.8062,34050.0
2024-03-18 10:10:00,246.91,247.2,246.82,247.05,24523.0,243.8062,244.0925,243.7173,243.9444,24523.0
2024-03-18 10:20:00,247.18,247.9,247.01,247.72,31140.0,244.0728,244.7837,243.9049,244.606,31140.0
2024-03-18 10:30:00,247.8,247.94,247.37,247.86,13083.0,244.685,244.8232,244.2604,244.7443,13083.0
2024-03-18 10:40:00,247.74,247.92,247.61,247.92,10242.0,244.6258,244.8035,244.4974,244.8035,10242.0
2024-03-18 10:50:00,247.84,247.95,247.69,247.83,19382.0,244.7245,244.8331,244.5764,244.7146,19382.0
2024-03-18 11:00:00,247.9,248.49,247.74,248.49,10637.0,244.7837,245.3663,244.6258,245.3663,10637.0
2024-03-18 11:10:00,248.49,248.63,248.34,248.52,15014.0,245.3663,245.5046,245.2182,245.396,15014.0
2024-03-18 11:20:00,248.51,248.51,248.1,248.45,9992.0,245.3861,245.3861,244.9812,245.3268,9992.0
2024-03-18 11:30:00,248.52,248.52,248.21,248.46,9949.0,245.396,245.396,245.0899,245.3367,9949.0
2024-03-18 11:40:00,248.41,248.85,248.41,248.85,8185.0,245.2873,245.7218,245.2873,245.7218,8185.0
2024-03-18 11:50:00,248.77,248.78,248.36,248.47,11920.0,245.6428,245.6527,245.238,245.3466,11920.0
2024-03-18 12:00:00,248.36,248.36,248.01,248.17,8716.0,245.238,245.238,244.8924,245.0504,8716.0
2024-03-18 12:10:00,248.16,248.33,248.06,248.21,9313.0,245.0405,245.2083,244.9417,245.0899,9313.0
2024-03-18 12:20:00,248.16,248.39,248.01,248.39,10721.0,245.0405,245.2676,244.8924,245.2676,10721.0
2024-03-18 12:30:00,248.28,248.44,248.2,248.2,10514.0,245.159,245.317,245.08,245.08,10514.0
2024-03-18 12:40:00,248.19,248.39,248.19,248.23,12753.0,245.0701,245.2676,245.0701,245.1096,12753.0
2024-03-18 12:50:00,248.24,248.28,247.97,248.18,12822.0,245.1195,245.159,244.8529,245.0602,12822.0
2024-03-18 13:00:00,248.19,248.83,248.17,248.76,12602.0,245.0701,245.7021,245.0504,245.6329,12602.0
2024-03-18 13:10:00,248.73,248.93,248.69,248.72,15221.0,245.6033,245.8008,245.5638,245.5934,15221.0
2024-03-18 13:20:00,248.74,249.12,248.72,249.11,10715.0,245.6132,245.9884,245.5934,245.9785,10715.0
2024-03-18 13:30:00,249.17,249.19,248.95,248.95,11639.0,246.0378,246.0575,245.8206,245.8206,11639.0
2024-03-18 13:40:00,248.94,249.05,248.82,249.02,8354.0,245.8107,245.9193,245.6922,245.8897,8354.0
2024-03-18 13:50:00,249.02,249.08,248.77,249.0,11325.0,245.8897,245.9489,245.6428,245.8699,11325.0
2024-03-18 14:00:00,249.04,249.06,248.84,249.03,14205.0,245.9094,245.9292,245.7119,245.8995,14205.0
2024-03-18 14:10:00,249.06,249.17,248.96,249.12,6397.0,245.9292,246.0378,245.8304,245.9884,6397.0
2024-03-18 14:20:00,249.08,249.36,248.97,249.32,6742.0,245.9489,246.2254,245.8403,246.1859,6742.0
2024-03-18 14:30:00,249.3,249.34,248.95,248.99,13142.0,246.1662,246.2056,245.8206,245.86,13142.0
2024-03-18 14:40:00,248.96,248.96,248.38,248.74,13203.0,245.8304,245.8304,245.2577,245.6132,13203.0
2024-03-18 14:50:00,248.71,248.82,248.58,248.73,10244.0,245.5836,245.6922,245.4552,245.6033,10244.0
2024-03-18 15:00:00,248.72,248.85,248.25,248.3,21086.0,245.5934,245.7218,245.1294,245.1787,21086.0
2024-03-18 15:10:00,248.29,248.3,247.9,248.0,19476.0,245.1688,245.1787,244.7837,244.8825,19476.0
2024-03-18 15:20:00,248.04,248.08,247.85,247.96,20214.0,244.922,244.9615,244.7344,244.843,20214.0
2024-03-18 15:30:00,247.96,248.06,247.86,247.96,25191.0,244.843,244.9417,244.7443,244.843,25191.0
2024-03-18 15:40:00,248.01,248.06,247.63,247.88,29246.0,244.8924,244.9417,244.5171,244.764,29246.0
2024-03-18 15:50:00,247.8,248.62,247.61,248.52,147506.0,244.685,245.4947,244.4974,245.396,147506.0
2024-03-19 09:30:00,249.36,249.79,248.57,248.67,27001.0,246.2254,246.65,245.4453,245.5441,27001.0
2024-03-19 09:40:00,248.73,249.6,248.73,249.19,23752.0,245.6033,246.4624,245.6033,246.0575,23752.0
2024-03-19 09:50:00,249.21,249.88,249.05,249.88,10853.0,246.0773,246.7389,245.9193,246.7389,10853.0
2024-03-19 10:00:00,249.88,249.93,249.42,249.59,13016.0,246.7389,246.7882,246.2846,246.4525,13016.0
2024-03-19 10:10:00,249.5,249.5,248.97,249.24,10708.0,246.3636,246.3636,245.8403,246.1069,10708.0
2024-03-19 10:20:00,249.35,249.54,249.11,249.43,8571.0,246.2155,246.4031,245.9785,246.2945,8571.0
2024-03-19 10:30:00,249.39,249.58,249.01,249.12,11089.0,246.255,246.4426,245.8798,245.9884,11089.0
2024-03-19 10:40:00,249.08,249.41,248.98,249.05,6749.0,245.9489,246.2748,245.8502,245.9193,6749.0
2024-03-19 10:50:00,248.99,249.0,248.45,248.54,7497.0,245.86,245.8699,245.3268,245.4157,7497.0
2024-03-19 11:00:00,248.46,248.54,248.18,248.3,5484.0,245.3367,245.4157,245.0602,245.1787,5484.0
2024-03-19 11:10:00,248.09,248.35,247.96,248.14,9196.0,244.9714,245.2281,244.843,245.0207,9196.0
2024-03-19 11:20:00,248.07,248.08,247.85,248.03,7485.0,244.9516,244.9615,244.7344,244.9121,7485.0
2024-03-19 11:30:00,248.01,248.16,247.83,248.03,7447.0,244.8924,245.0405,244.7146,244.9121,7447.0
2024-03-19 11:40:00,248.07,248.28,248.05,248.25,7623.0,244.9516,245.159,244.9319,245.1294,7623.0
2024-03-19 11:50:00,248.27,248.32,248.07,248.25,4726.0,245.1491,245.1985,244.9516,245.1294,4726.0
2024-03-19 12:00:00,248.31,248.45,248.26,248.44,4741.0,245.1886,245.3268,245.1392,245.317,4741.0
2024-03-19 12:10:00,248.43,248.46,248.19,248.23,7135.0,245.3071,245.3367,245.0701,245.1096,7135.0
2024-03-19 12:20:00,248.26,248.26,248.02,248.26,3302.0,245.1392,245.1392,244.9022,245.1392,3302.0
2024-03-19 12:30:00,248.27,248.74,248.26,248.7,10703.0,245.1491,245.6132,245.1392,245.5737,10703.0
2024-03-19 12:40:00,248.55,248.96,248.52,248.94,5713.0,245.4256,245.8304,245.396,245.8107,5713.0
2024-03-19 12:50:00,248.94,249.33,248.94,249.25,10135.0,245.8107,246.1958,245.8107,246.1168,10135.0
2024-03-19 13:00:00,249.28,249.44,248.85,248.89,15888.0,246.1464,246.3044,245.7218,245.7613,15888.0
2024-03-19 13:10:00,248.93,249.01,248.65,248.65,3502.0,245.8008,245.8798,245.5243,245.5243,3502.0
2024-03-19 13:20:00,248.65,248.75,248.55,248.68,5242.0,245.5243,245.6231,245.4256,245.5539,5242.0
2024-03-19 13:30:00,248.67,248.84,248.54,248.71,6603.0,245.5441,245.7119,245.4157,245.5836,6603.0
2024-03-19 13:40:00,248.71,248.87,248.62,248.69,6514.0,245.5836,245.7416,245.4947,245.5638,6514.0
2024-03-19 13:50:00,248.69,248.72,248.52,248.58,4821.0,245.5638,245.5934,245.396,245.4552,4821.0
2024-03-19 14:00:00,248.51,248.63,248.45,248.63,3530.0,245.3861,245.5046,245.3268,245.5046,3530.0
2024-03-19 14:10:00,248.67,248.69,248.55,248.62,5956.0,245.5441,245.5638,245.4256,245.4947,5956.0
2024-03-19 14:20:00,248.64,248.83,248.63,248.83,6484.0,245.5144,245.7021,245.5046,245.7021,6484.0
2024-03-19 14:30:00,248.84,248.85,248.74,248.75,5153.0,245.7119,245.7218,245.6132,245.6231,5153.0
2024-03-19 14:40:00,248.78,248.97,248.78,248.94,5625.0,245.6527,245.8403,245.6527,245.8107,5625.0
2024-03-19 14:50:00,248.89,249.08,248.82,249.01,10627.0,245.7613,245.9489,245.6922,245.8798,10627.0
2024-03-19 15:00:00,248.98,249.07,248.72,248.84,5466.0,245.8502,245.939,245.5934,245.7119,5466.0
2024-03-19 15:10:00,248.9,248.94,248.68,248.77,13633.0,245.7712,245.8107,245.5539,245.6428,13633.0
2024-03-19 15:20:00,248.82,248.96,248.72,248.87,13988.0,245.6922,245.8304,245.5934,245.7416,13988.0
2024-03-19 15:30:00,248.82,249.15,248.8,249.15,7943.0,245.6922,246.018,245.6724,246.018,7943.0
2024-03-19 15:40:00,249.16,249.34,249.13,249.18,10967.0,246.0279,246.2056,245.9983,246.0477,10967.0
2024-03-19 15:50:00,249.14,250.01,249.0,249.77,83124.0,246.0082,246.8672,245.8699,246.6302,83124.0
2024-03-20 09:30:00,249.43,250.0,249.26,249.65,13432.0,246.2945,246.8574,246.1267,246.5118,13432.0
2024-03-20 09:40:00,249.74,250.83,249.74,250.83,12799.0,246.6006,247.6769,246.6006,247.6769,12799.0
2024-03-20 09:50:00,250.81,250.81,250.08,250.22,5659.0,247.6572,247.6572,246.9363,247.0746,5659.0
2024-03-20 10:00:00,250.19,250.31,249.86,249.95,7413.0,247.045,247.1635,246.7191,246.808,7413.0
2024-03-20 10:10:00,249.86,250.73,249.81,250.72,11843.0,246.7191,247.5782,246.6697,247.5683,11843.0
2024-03-20 10:20:00,250.77,251.49,250.64,251.49,11978.0,247.6177,248.3286,247.4893,248.3286,11978.0
2024-03-20 10:30:00,251.55,251.55,251.11,251.11,9819.0,248.3879,248.3879,247.9534,247.9534,9819.0
2024-03-20 10:40:00,251.08,251.27,250.9,251.02,6901.0,247.9238,248.1114,247.746,247.8645,6901.0
2024-03-20 10:50:00,251.09,251.46,250.99,251.45,9912.0,247.9336,248.299,247.8349,248.2891,9912.0
2024-03-20 11:00:00,251.45,251.49,251.16,251.36,12266.0,248.2891,248.3286,248.0028,248.2003,12266.0
2024-03-20 11:10:00,251.3,251.48,251.25,251.44,8146.0,248.141,248.3187,248.0916,248.2792,8146.0
2024-03-20 11:20:00,251.47,251.53,251.22,251.53,7375.0,248.3089,248.3681,248.062,248.3681,7375.0
2024-03-20 11:30:00,251.55,251.56,251.2,251.21,5474.0,248.3879,248.3977,248.0423,248.0521,5474.0
2024-03-20 11:40:00,251.18,251.36,251.03,251.27,11992.0,248.0225,248.2003,247.8744,248.1114,11992.0
2024-03-20 11:50:00,251.23,251.46,251.2,251.43,8395.0,248.0719,248.299,248.0423,248.2694,8395.0
2024-03-20 12:00:00,251.43,251.81,251.43,251.63,19009.0,248.2694,248.6446,248.2694,248.4669,19009.0
2024-03-20 12:10:00,251.6,251.8,251.49,251.8,6071.0,248.4372,248.6347,248.3286,248.6347,6071.0
2024-03-20 12:20:00,251.81,252.07,251.76,251.97,12089.0,248.6446,248.9013,248.5952,248.8026,12089.0
2024-03-20 12:30:00,251.96,252.13,251.89,252.01,12066.0,248.7927,248.9606,248.7236,248.8421,12066.0
2024-03-20 12:40:00,252.06,252.06,251.71,251.72,13759.0,248.8915,248.8915,248.5459,248.5557,13759.0
2024-03-20 12:50:00,251.71,251.71,251.32,251.66,7519.0,248.5459,248.5459,248.1608,248.4965,7519.0
2024-03-20 13:00:00,251.69,251.74,251.25,251.25,6726.0,248.5261,248.5755,248.0916,248.0916,6726.0
2024-03-20 13:10:00,251.26,251.34,251.19,251.22,10096.0,248.1015,248.1805,248.0324,248.062,10096.0
2024-03-20 13:20:00,251.22,251.53,251.14,251.48,23811.0,248.062,248.3681,247.983,248.3187,23811.0
2024-03-20 13:30:00,251.52,251.85,251.52,251.8,8416.0,248.3582,248.6841,248.3582,248.6347,8416.0
2024-03-20 13:40:00,251.84,251.84,251.62,251.8,5843.0,248.6742,248.6742,248.457,248.6347,5843.0
2024-03-20 13:50:00,251.8,251.83,251.58,251.68,8576.0,248.6347,248.6643,248.4175,248.5162,8576.0
2024-03-20 14:00:00,251.72,253.32,251.68,252.75,25960.0,248.5557,250.1356,248.5162,249.5728,25960.0
2024-03-20 14:10:00,252.91,253.27,252.62,252.74,22390.0,249.7308,250.0862,249.4444,249.5629,22390.0
2024-03-20 14:20:00,252.68,253.43,252.52,253.35,18570.0,249.5037,250.2442,249.3457,250.1652,18570.0
2024-03-20 14:30:00,253.45,253.58,252.46,253.38,21870.0,250.264,250.3923,249.2864,250.1949,21870.0
2024-03-20 14:40:00,253.44,254.4,253.17,254.4,19328.0,250.2541,251.202,249.9875,251.202,19328.0
2024-03-20 14:50:00,254.41,254.68,254.2,254.36,28082.0,251.2119,251.4785,251.0046,251.1625,28082.0
2024-03-20 15:00:00,254.38,254.69,254.16,254.21,19550.0,251.1823,251.4884,250.9651,251.0144,19550.0
2024-03-20 15:10:00,254.25,254.46,253.82,254.03,23587.0,251.0539,251.2613,250.6293,250.8367,23587.0
2024-03-20 15:20:00,254.04,254.08,253.68,254.05,15219.0,250.8466,250.8861,250.4911,250.8564,15219.0
2024-03-20 15:30:00,253.98,254.09,253.6,253.9,18997.0,250.7873,250.8959,250.4121,250.7083,18997.0
2024-03-20 15:40:00,253.87,253.89,253.27,253.29,27809.0,250.6787,250.6985,250.0862,250.106,27809.0
2024-03-20 15:50:00,253.27,254.15,253.03,254.12,93230.0,250.0862,250.9552,249.8493,250.9256,93230.0
2024-03-21 09:30:00,254.74,255.96,254.59,255.39,49588.0,251.5378,252.7424,251.3897,252.1796,49588.0
2024-03-21 09:40:00,255.57,255.98,255.27,255.49,12452.0,252.3573,252.7622,252.0611,252.2783,12452.0
2024-03-21 09:50:00,255.53,255.98,255.51,255.98,11335.0,252.3178,252.7622,252.2981,252.7622,11335.0
2024-03-21 10:00:00,256.0,256.0,254.49,255.01,16787.0,252.7819,252.7819,251.2909,251.8044,16787.0
2024-03-21 10:10:00,255.11,255.16,254.5,254.62,11344.0,251.9031,251.9525,251.3008,251.4193,11344.0
2024-03-21 10:20:00,254.55,254.56,254.0,254.25,15685.0,251.3502,251.36,250.8071,251.0539,15685.0
2024-03-21 10:30:00,254.18,254.51,254.11,254.45,11083.0,250.9848,251.3107,250.9157,251.2514,11083.0
2024-03-21 10:40:00,254.46,254.88,254.33,254.88,12300.0,251.2613,251.676,251.1329,251.676,12300.0
2024-03-21 10:50:00,254.89,254.99,254.36,254.72,11547.0,251.6859,251.7846,251.1625,251.518,11547.0
2024-03-21 11:00:00,254.74,254.93,254.72,254.82,10941.0,251.5378,251.7254,251.518,251.6168,10941.0
2024-03-21 11:10:00,254.76,254.84,254.47,254.61,9195.0,251.5575,251.6365,251.2712,251.4094,9195.0
2024-03-21 11:20:00,254.6,254.6,253.62,253.68,13395.0,251.3995,251.3995,250.4318,250.4911,13395.0
2024-03-21 11:30:00,253.6,253.99,253.6,253.75,8926.0,250.4121,250.7972,250.4121,250.5602,8926.0
2024-03-21 11:40:00,253.83,254.0,253.63,253.64,8446.0,250.6392,250.8071,250.4417,250.4516,8446.0
2024-03-21 11:50:00,253.62,253.88,253.61,253.61,10058.0,250.4318,250.6886,250.422,250.422,10058.0
2024-03-21 12:00:00,253.67,253.79,253.6,253.62,10635.0,250.4812,250.5997,250.4121,250.4318,10635.0
2024-03-21 12:10:00,253.61,253.7,253.45,253.49,11829.0,250.422,250.5108,250.264,250.3035,11829.0
2024-03-21 12:20:00,253.45,253.85,253.38,253.82,18664.0,250.264,250.659,250.1949,250.6293,18664.0
2024-03-21 12:30:00,253.87,254.12,253.8,254.02,12325.0,250.6787,250.9256,250.6096,250.8268,12325.0
2024-03-21 12:40:00,254.01,254.98,253.97,254.77,47992.0,250.8169,251.7748,250.7774,251.5674,47992.0
2024-03-21 12:50:00,254.73,255.57,254.71,255.37,21691.0,251.5279,252.3573,251.5081,252.1598,21691.0
2024-03-21 13:00:00,255.3,255.31,254.8,254.8,9400.0,252.0907,252.1006,251.597,251.597,9400.0
2024-03-21 13:10:00,254.86,254.88,254.5,254.7,8701.0,251.6563,251.676,251.3008,251.4983,8701.0
2024-03-21 13:20:00,254.57,254.59,254.39,254.55,8029.0,251.3699,251.3897,251.1922,251.3502,8029.0
2024-03-21 13:30:00,254.56,254.62,254.2,254.45,10330.0,251.36,251.4193,251.0046,251.2514,10330.0
2024-03-21 13:40:00,254.48,254.68,254.22,254.67,14534.0,251.281,251.4785,251.0243,251.4686,14534.0
2024-03-21 13:50:00,254.66,254.9,254.51,254.9,15629.0,251.4588,251.6958,251.3107,251.6958,15629.0
2024-03-21 14:00:00,254.9,255.07,254.65,254.65,13311.0,251.6958,251.8636,251.4489,251.4489,13311.0
2024-03-21 14:10:00,254.65,254.79,254.44,254.58,10775.0,251.4489,251.5871,251.2415,251.3798,10775.0
2024-03-21 14:20:00,254.59,254.78,254.44,254.72,25323.0,251.3897,251.5773,251.2415,251.518,25323.0
2024-03-21 14:30:00,254.72,254.8,254.39,254.78,11105.0,251.518,251.597,251.1922,251.5773,11105.0
2024-03-21 14:40:00,254.82,255.06,254.74,254.95,11928.0,251.6168,251.8537,251.5378,251.7451,11928.0
2024-03-21 14:50:00,254.95,255.34,254.82,255.34,16263.0,251.7451,252.1302,251.6168,252.1302,16263.0
2024-03-21 15:00:00,255.4,255.58,255.36,255.56,11507.0,252.1895,252.3672,252.15,252.3475,11507.0
2024-03-21 15:10:00,255.52,255.68,255.43,255.49,11183.0,252.308,252.466,252.2191,252.2783,11183.0
2024-03-21 15:20:00,255.52,255.79,255.43,255.77,11995.0,252.308,252.5746,252.2191,252.5548,11995.0
2024-03-21 15:30:00,255.78,255.92,255.5,255.53,19247.0,252.5647,252.7029,252.2882,252.3178,19247.0
2024-03-21 15:40:00,255.53,256.06,255.49,255.93,18719.0,252.3178,252.8412,252.2783,252.7128,18719.0
2024-03-21 15:50:00,255.82,256.12,255.04,255.4,82747.0,252.6042,252.9004,251.834,252.1895,82747.0
2024-03-22 09:30:00,255.91,256.53,255.7,256.26,15649.0,252.6931,253.3053,252.4857,253.0387,15649.0
2024-03-22 09:40:00,256.31,256.31,255.83,256.16,5364.0,253.088,253.088,252.6141,252.9399,5364.0
2024-03-22 09:50:00,256.03,256.25,255.67,256.05,10295.0,252.8116,253.0288,252.4561,252.8313,10295.0
2024-03-22 10:00:00,256.1,256.26,255.86,255.91,6137.0,252.8807,253.0387,252.6437,252.6931,6137.0
2024-03-22 10:10:00,255.72,255.98,255.5,255.73,15495.0,252.5054,252.7622,252.2882,252.5153,15495.0
2024-03-22 10:20:00,255.75,255.99,255.2,255.74,19669.0,252.5351,252.7721,251.992,252.5252,19669.0
2024-03-22 10:30:00,255.77,255.77,255.37,255.45,12067.0,252.5548,252.5548,252.1598,252.2388,12067.0
2024-03-22 10:40:00,255.42,255.43,255.22,255.32,6708.0,252.2092,252.2191,252.0117,252.1105,6708.0
2024-03-22 10:50:00,255.25,255.38,255.21,255.28,12108.0,252.0414,252.1697,252.0019,252.071,12108.0
2024-03-22 11:00:00,255.28,255.31,254.92,255.03,13910.0,252.071,252.1006,251.7155,251.8241,13910.0
2024-03-22 11:10:00,255.08,255.08,254.35,254.45,8538.0,251.8735,251.8735,251.1527,251.2514,8538.0
2024-03-22 11:20:00,254.46,254.62,254.35,254.43,11686.0,251.2613,251.4193,251.1527,251.2317,11686.0
2024-03-22 11:30:00,254.43,254.79,254.41,254.45,9296.0,251.2317,251.5871,251.2119,251.2514,9296.0
2024-03-22 11:40:00,254.44,254.51,254.36,254.36,4726.0,251.2415,251.3107,251.1625,251.1625,4726.0
2024-03-22 11:50:00,254.38,254.39,253.22,253.66,38931.0,251.1823,251.1922,250.0369,250.4713,38931.0
2024-03-22 12:00:00,253.59,254.01,253.44,253.68,8193.0,250.4022,250.8169,250.2541,250.4911,8193.0
2024-03-22 12:10:00,253.84,253.9,253.62,253.87,6114.0,250.6491,250.7083,250.4318,250.6787,6114.0
2024-03-22 12:20:00,253.86,253.86,253.53,253.66,5009.0,250.6688,250.6688,250.343,250.4713,5009.0
2024-03-22 12:30:00,253.75,253.98,253.72,253.87,7336.0,250.5602,250.7873,250.5306,250.6787,7336.0
2024-03-22 12:40:00,253.86,254.1,253.85,254.05,5284.0,250.6688,250.9058,250.659,250.8564,5284.0
2024-03-22 12:50:00,254.06,254.16,254.01,254.16,3913.0,250.8663,250.9651,250.8169,250.9651,3913.0
2024-03-22 13:00:00,254.16,254.33,254.1,254.25,7567.0,250.9651,251.1329,250.9058,251.0539,7567.0
2024-03-22 13:10:00,254.23,254.38,254.12,254.32,7630.0,251.0342,251.1823,250.9256,251.123,7630.0
2024-03-22 13:20:00,254.36,254.55,254.29,254.48,4614.0,251.1625,251.3502,251.0934,251.281,4614.0
2024-03-22 13:30:00,254.49,254.69,254.37,254.61,5430.0,251.2909,251.4884,251.1724,251.4094,5430.0
2024-03-22 13:40:00,254.61,254.71,254.55,254.71,5600.0,251.4094,251.5081,251.3502,251.5081,5600.0
2024-03-22 13:50:00,254.73,255.03,254.67,254.94,18468.0,251.5279,251.8241,251.4686,251.7353,18468.0
2024-03-22 14:00:00,255.0,255.06,254.83,255.05,9226.0,251.7945,251.8537,251.6266,251.8439,9226.0
2024-03-22 14:10:00,255.04,255.08,254.78,254.9,5539.0,251.834,251.8735,251.5773,251.6958,5539.0
2024-03-22 14:20:00,254.93,255.29,254.92,255.2,7348.0,251.7254,252.0809,251.7155,251.992,7348.0
2024-03-22 14:30:00,255.24,255.33,255.11,255.14,6469.0,252.0315,252.1204,251.9031,251.9327,6469.0
2024-03-22 14:40:00,255.03,255.12,254.97,255.04,3558.0,251.8241,251.913,251.7649,251.834,3558.0
2024-03-22 14:50:00,255.03,255.23,255.01,255.23,3911.0,251.8241,252.0216,251.8044,252.0216,3911.0
2024-03-22 15:00:00,255.14,255.14,254.74,254.91,12065.0,251.9327,251.9327,251.5378,251.7056,12065.0
2024-03-22 15:10:00,254.95,254.95,254.33,254.5,10750.0,251.7451,251.7451,251.1329,251.3008,10750.0
2024-03-22 15:20:00,254.51,255.33,254.45,255.33,46527.0,251.3107,252.1204,251.2514,252.1204,46527.0
2024-03-22 15:30:00,255.34,255.44,254.9,255.4,43129.0,252.1302,252.229,251.6958,252.1895,43129.0
2024-03-22 15:40:00,255.34,256.14,255.07,255.31,52793.0,252.1302,252.9202,251.8636,252.1006,52793.0
2024-03-22 15:50:00,255.3,255.54,254.95,255.05,53382.0,252.0907,252.3277,251.7451,251.8439,53382.0
2024-03-25 09:30:00,255.31,255.67,253.95,254.35,24025.0,252.1006,252.4561,250.7577,251.1527,24025.0
2024-03-25 09:40:00,254.42,254.94,254.33,254.52,6869.0,251.2218,251.7353,251.1329,251.3205,6869.0
2024-03-25 09:50:00,254.68,255.0,254.22,254.22,9787.0,251.4785,251.7945,251.0243,251.0243,9787.0
2024-03-25 10:00:00,254.34,254.8,254.21,254.48,8014.0,251.1428,251.597,251.0144,251.281,8014.0
2024-03-25 10:10:00,254.33,254.89,254.33,254.47,7297.0,251.1329,251.6859,251.1329,251.2712,7297.0
2024-03-25 10:20:00,254.5,254.66,254.21,254.21,11416.0,251.3008,251.4588,251.0144,251.0144,11416.0
2024-03-25 10:30:00,254.19,254.48,253.78,253.79,9424.0,250.9947,251.281,250.5898,250.5997,9424.0
2024-03-25 10:40:00,253.83,253.86,253.5,253.64,5683.0,250.6392,250.6688,250.3134,250.4516,5683.0
2024-03-25 10:50:00,253.58,253.93,253.49,253.93,7458.0,250.3923,250.7379,250.3035,250.7379,7458.0
2024-03-25 11:00:00,253.93,253.93,253.44,253.53,4988.0,250.7379,250.7379,250.2541,250.343,4988.0
2024-03-25 11:10:00,253.55,253.64,253.29,253.29,4802.0,250.3627,250.4516,250.106,250.106,4802.0
2024-03-25 11:20:00,253.38,253.44,253.2,253.37,7113.0,250.1949,250.2541,250.0171,250.185,7113.0
2024-03-25 11:30:00,253.36,253.39,253.03,253.05,5857.0,250.1751,250.2047,249.8493,249.869,5857.0
2024-03-25 11:40:00,253.1,253.42,253.06,253.33,8070.0,249.9184,250.2344,249.8789,250.1455,8070.0
2024-03-25 11:50:00,253.26,253.42,253.17,253.37,4320.0,250.0764,250.2344,249.9875,250.185,4320.0
2024-03-25 12:00:00,253.32,253.47,253.23,253.44,4849.0,250.1356,250.2837,250.0467,250.2541,4849.0
2024-03-25 12:10:00,253.49,253.49,253.11,253.18,5325.0,250.3035,250.3035,249.9283,249.9974,5325.0
2024-03-25 12:20:00,253.14,253.15,252.88,253.12,6052.0,249.9579,249.9678,249.7011,249.9381,6052.0
2024-03-25 12:30:00,253.13,253.13,252.98,253.12,3522.0,249.948,249.948,249.7999,249.9381,3522.0
2024-03-25 12:40:00,253.14,253.27,252.91,253.0,6570.0,249.9579,250.0862,249.7308,249.8196,6570.0
2024-03-25 12:50:00,253.0,253.12,252.81,253.0,7453.0,249.8196,249.9381,249.632,249.8196,7453.0
2024-03-25 13:00:00,252.98,253.03,252.83,252.98,5557.0,249.7999,249.8493,249.6518,249.7999,5557.0
2024-03-25 13:10:00,253.0,253.09,252.89,253.0,6829.0,249.8196,249.9085,249.711,249.8196,6829.0
2024-03-25 13:20:00,253.02,253.17,252.96,253.09,3572.0,249.8394,249.9875,249.7801,249.9085,3572.0
2024-03-25 13:30:00,253.08,253.14,252.96,253.0,6888.0,249.8986,249.9579,249.7801,249.8196,6888.0
2024-03-25 13:40:00,253.03,253.46,253.03,253.33,7342.0,249.8493,250.2739,249.8493,250.1455,7342.0
2024-03-25 13:50:00,253.36,253.6,253.28,253.6,6474.0,250.1751,250.4121,250.0961,250.4121,6474.0
2024-03-25 14:00:00,253.56,253.69,253.52,253.63,4191.0,250.3726,250.501,250.3331,250.4417,4191.0
2024-03-25 14:10:00,253.64,253.8,253.63,253.7,7177.0,250.4516,250.6096,250.4417,250.5108,7177.0
2024-03-25 14:20:00,253.66,253.67,253.51,253.51,7463.0,250.4713,250.4812,250.3232,250.3232,7463.0
2024-03-25 14:30:00,253.54,253.54,253.17,253.19,5999.0,250.3529,250.3529,249.9875,250.0073,5999.0
2024-03-25 14:40:00,253.23,253.38,253.21,253.26,8503.0,250.0467,250.1949,250.027,250.0764,8503.0
2024-03-25 14:50:00,253.23,253.61,253.22,253.56,8152.0,250.0467,250.422,250.0369,250.3726,8152.0
2024-03-25 15:00:00,253.56,253.59,253.36,253.5,8106.0,250.3726,250.4022,250.1751,250.3134,8106.0
2024-03-25 15:10:00,253.52,253.75,253.32,253.32,7227.0,250.3331,250.5602,250.1356,250.1356,7227.0
2024-03-25 15:20:00,253.36,253.44,253.24,253.4,20834.0,250.1751,250.2541,250.0566,250.2146,20834.0
2024-03-25 15:30:00,253.37,253.5,253.17,253.47,21481.0,250.185,250.3134,249.9875,250.2837,21481.0
2024-03-25 15:40:00,253.51,253.6,252.51,252.57,11054.0,250.3232,250.4121,249.3358,249.395,11054.0
2024-03-25 15:50:00,252.61,252.66,252.04,252.11,57213.0,249.4345,249.4839,248.8717,248.9408,57213.0
2024-03-26 09:30:00,253.16,254.3,253.16,253.84,25847.0,249.9776,251.1033,249.9776,250.6491,25847.0
2024-03-26 09:40:00,253.77,253.96,253.12,253.25,23100.0,250.58,250.7676,249.9381,250.0665,23100.0
2024-03-26 09:50:00,253.29,253.65,253.01,253.01,17674.0,250.106,250.4615,249.8295,249.8295,17674.0
2024-03-26 10:00:00,253.13,253.3,252.82,253.02,14447.0,249.948,250.1159,249.6419,249.8394,14447.0
2024-03-26 10:10:00,253.18,253.18,252.66,252.99,12497.0,249.9974,249.9974,249.4839,249.8098,12497.0
2024-03-26 10:20:00,253.0,253.1,252.68,252.88,7961.0,249.8196,249.9184,249.5037,249.7011,7961.0
2024-03-26 10:30:00,252.85,253.25,252.55,253.1,23931.0,249.6715,250.0665,249.3753,249.9184,23931.0
2024-03-26 10:40:00,253.29,253.5,252.95,253.04,15625.0,250.106,250.3134,249.7703,249.8591,15625.0
2024-03-26 10:50:00,253.12,253.28,252.94,253.09,25840.0,249.9381,250.0961,249.7604,249.9085,25840.0
2024-03-26 11:00:00,253.1,253.33,252.92,253.22,21754.0,249.9184,250.1455,249.7406,250.0369,21754.0
2024-03-26 11:10:00,253.25,253.26,252.91,252.95,17119.0,250.0665,250.0764,249.7308,249.7703,17119.0
2024-03-26 11:20:00,252.98,253.04,252.61,252.61,8695.0,249.7999,249.8591,249.4345,249.4345,8695.0
2024-03-26 11:30:00,252.6,252.73,252.03,252.13,28453.0,249.4247,249.553,248.8618,248.9606,28453.0
2024-03-26 11:40:00,252.15,252.15,251.77,251.8,29116.0,248.9803,248.9803,248.6051,248.6347,29116.0
2024-03-26 11:50:00,251.8,252.28,251.75,252.13,12365.0,248.6347,249.1087,248.5854,248.9606,12365.0
2024-03-26 12:00:00,252.11,252.17,251.24,251.49,9558.0,248.9408,249.0001,248.0818,248.3286,9558.0
2024-03-26 12:10:00,251.49,251.65,251.3,251.65,6674.0,248.3286,248.4866,248.141,248.4866,6674.0
2024-03-26 12:20:00,251.73,252.17,251.72,252.09,30310.0,248.5656,249.0001,248.5557,248.9211,30310.0
2024-03-26 12:30:00,252.04,252.09,251.63,251.94,14151.0,248.8717,248.9211,248.4669,248.773,14151.0
2024-03-26 12:40:00,252.0,252.0,251.72,251.72,5001.0,248.8322,248.8322,248.5557,248.5557,5001.0
2024-03-26 12:50:00,251.73,251.82,251.53,251.76,5146.0,248.5656,248.6545,248.3681,248.5952,5146.0
2024-03-26 13:00:00,251.74,251.85,251.41,251.41,9036.0,248.5755,248.6841,248.2496,248.2496,9036.0
2024-03-26 13:10:00,251.43,251.54,251.34,251.34,9617.0,248.2694,248.378,248.1805,248.1805,9617.0
2024-03-26 13:20:00,251.4,251.5,251.19,251.4,19620.0,248.2398,248.3385,248.0324,248.2398,19620.0
2024-03-26 13:30:00,251.41,251.61,251.35,251.48,31511.0,248.2496,248.4471,248.1904,248.3187,31511.0
2024-03-26 13:40:00,251.48,252.22,251.41,251.95,45029.0,248.3187,249.0494,248.2496,248.7828,45029.0
2024-03-26 13:50:00,252.04,252.12,251.9,251.95,7879.0,248.8717,248.9507,248.7335,248.7828,7879.0
2024-03-26 14:00:00,252.01,252.01,251.72,251.72,6316.0,248.8421,248.8421,248.5557,248.5557,6316.0
2024-03-26 14:10:00,251.7,251.7,251.34,251.36,7475.0,248.536,248.536,248.1805,248.2003,7475.0
2024-03-26 14:20:00,251.35,251.44,251.3,251.33,6463.0,248.1904,248.2792,248.141,248.1706,6463.0
2024-03-26 14:30:00,251.26,251.5,251.16,251.44,6159.0,248.1015,248.3385,248.0028,248.2792,6159.0
2024-03-26 14:40:00,251.55,251.63,251.49,251.63,3001.0,248.3879,248.4669,248.3286,248.4669,3001.0
2024-03-26 14:50:00,251.66,251.67,251.52,251.6,4958.0,248.4965,248.5064,248.3582,248.4372,4958.0
2024-03-26 15:00:00,251.62,252.11,251.6,252.11,5079.0,248.457,248.9408,248.4372,248.9408,5079.0
2024-03-26 15:10:00,252.11,252.27,251.97,252.27,8276.0,248.9408,249.0988,248.8026,249.0988,8276.0
2024-03-26 15:20:00,252.23,252.35,252.01,252.09,13717.0,249.0593,249.1778,248.8421,248.9211,13717.0
2024-03-26 15:30:00,252.11,252.34,252.01,252.31,17281.0,248.9408,249.1679,248.8421,249.1383,17281.0
2024-03-26 15:40:00,252.3,252.37,251.86,252.02,14750.0,249.1284,249.1976,248.694,248.852,14750.0
2024-03-26 15:50:00,251.95,252.43,251.9,252.2,86002.0,248.7828,249.2568,248.7335,249.0297,86002.0
2024-03-27 09:30:00,254.49,254.96,253.41,254.08,18130.0,251.2909,251.755,250.2245,250.8861,18130.0
2024-03-27 09:40:00,253.67,254.08,253.41,253.47,6123.0,250.4812,250.8861,250.2245,250.2837,6123.0
2024-03-27 09:50:00,253.45,253.59,253.17,253.53,18954.0,250.264,250.4022,249.9875,250.343,18954.0
2024-03-27 10:00:00,253.57,253.58,252.94,253.21,15005.0,250.3825,250.3923,249.7604,250.027,15005.0
2024-03-27 10:10:00,253.2,253.31,252.85,253.16,12964.0,250.0171,250.1257,249.6715,249.9776,12964.0
2024-03-27 10:20:00,253.19,253.37,253.07,253.16,9485.0,250.0073,250.185,249.8888,249.9776,9485.0
2024-03-27 10:30:00,253.08,253.49,253.04,253.31,8253.0,249.8986,250.3035,249.8591,250.1257,8253.0
2024-03-27 10:40:00,253.33,253.39,252.99,253.05,6782.0,250.1455,250.2047,249.8098,249.869,6782.0
2024-03-27 10:50:00,253.05,253.09,252.74,253.01,7549.0,249.869,249.9085,249.5629,249.8295,7549.0
2024-03-27 11:00:00,253.01,253.39,252.97,253.33,6959.0,249.8295,250.2047,249.79,250.1455,6959.0
2024-03-27 11:10:00,253.35,253.63,253.28,253.63,2650.0,250.1652,250.4417,250.0961,250.4417,2650.0
2024-03-27 11:20:00,253.58,253.67,253.39,253.42,5025.0,250.3923,250.4812,250.2047,250.2344,5025.0
2024-03-27 11:30:00,253.4,253.53,253.32,253.43,7768.0,250.2146,250.343,250.1356,250.2442,7768.0
2024-03-27 11:40:00,253.4,253.54,253.36,253.39,9530.0,250.2146,250.3529,250.1751,250.2047,9530.0
2024-03-27 11:50:00,253.41,253.46,253.33,253.42,2758.0,250.2245,250.2739,250.1455,250.2344,2758.0
2024-03-27 12:00:00,253.43,253.76,253.42,253.7,6821.0,250.2442,250.5701,250.2344,250.5108,6821.0
2024-03-27 12:10:00,253.7,253.7,253.47,253.68,3476.0,250.5108,250.5108,250.2837,250.4911,3476.0
2024-03-27 12:20:00,253.7,253.73,253.48,253.56,5681.0,250.5108,250.5405,250.2936,250.3726,5681.0
2024-03-27 12:30:00,253.54,253.74,253.38,253.57,14340.0,250.3529,250.5503,250.1949,250.3825,14340.0
2024-03-27 12:40:00,253.64,253.71,253.56,253.69,3411.0,250.4516,250.5207,250.3726,250.501,3411.0
2024-03-27 12:50:00,253.63,253.74,253.58,253.6,4996.0,250.4417,250.5503,250.3923,250.4121,4996.0
2024-03-27 13:00:00,253.58,253.68,253.46,253.46,1934.0,250.3923,250.4911,250.2739,250.2739,1934.0
2024-03-27 13:10:00,253.43,253.51,253.36,253.48,3087.0,250.2442,250.3232,250.1751,250.2936,3087.0
2024-03-27 13:20:00,253.45,253.53,253.38,253.52,3707.0,250.264,250.343,250.1949,250.3331,3707.0
2024-03-27 13:30:00,253.49,253.6,253.48,253.52,2900.0,250.3035,250.4121,250.2936,250.3331,2900.0
2024-03-27 13:40:00,253.52,253.71,253.52,253.7,6676.0,250.3331,250.5207,250.3331,250.5108,6676.0
2024-03-27 13:50:00,253.7,253.72,253.62,253.66,5932.0,250.5108,250.5306,250.4318,250.4713,5932.0
2024-03-27 14:00:00,253.59,253.67,253.37,253.38,3618.0,250.4022,250.4812,250.185,250.1949,3618.0
2024-03-27 14:10:00,253.38,253.69,253.37,253.66,20198.0,250.1949,250.501,250.185,250.4713,20198.0
2024-03-27 14:20:00,253.7,253.71,253.39,253.46,6400.0,250.5108,250.5207,250.2047,250.2739,6400.0
2024-03-27 14:30:00,253.48,253.55,253.34,253.4,9475.0,250.2936,250.3627,250.1554,250.2146,9475.0
2024-03-27 14:40:00,253.44,253.78,253.41,253.51,10660.0,250.2541,250.5898,250.2245,250.3232,10660.0
2024-03-27 14:50:00,253.49,253.52,253.28,253.32,2902.0,250.3035,250.3331,250.0961,250.1356,2902.0
2024-03-27 15:00:00,253.36,253.54,253.36,253.42,3675.0,250.1751,250.3529,250.1751,250.2344,3675.0
2024-03-27 15:10:00,253.37,253.37,253.01,253.05,4684.0,250.185,250.185,249.8295,249.869,4684.0
2024-03-27 15:20:00,253.02,253.37,252.98,253.37,8839.0,249.8394,250.185,249.7999,250.185,8839.0
2024-03-27 15:30:00,253.37,253.73,253.35,253.6,16500.0,250.185,250.5405,250.1652,250.4121,16500.0
2024-03-27 15:40:00,253.6,254.0,253.42,253.42,21028.0,250.4121,250.8071,250.2344,250.2344,21028.0
2024-03-27 15:50:00,253.4,253.73,253.36,253.6,68046.0,250.2146,250.5405,250.1751,250.4121,68046.0
2024-03-28 09:30:00,255.07,255.1,254.2,254.2,15368.0,251.8636,251.8932,251.0046,251.0046,15368.0
2024-03-28 09:40:00,254.04,254.25,253.84,254.06,3658.0,250.8466,251.0539,250.6491,250.8663,3658.0
2024-03-28 09:50:00,254.12,254.83,254.11,254.82,5800.0,250.9256,251.6266,250.9157,251.6168,5800.0
2024-03-28 10:00:00,255.02,255.09,254.61,254.61,8022.0,251.8142,251.8834,251.4094,251.4094,8022.0
2024-03-28 10:10:00,254.67,254.75,254.1,254.14,5295.0,251.4686,251.5476,250.9058,250.9453,5295.0
2024-03-28 10:20:00,254.02,254.1,253.86,253.92,6043.0,250.8268,250.9058,250.6688,250.7281,6043.0
2024-03-28 10:30:00,253.98,254.14,253.76,253.97,8883.0,250.7873,250.9453,250.5701,250.7774,8883.0
2024-03-28 10:40:00,253.91,253.93,253.37,253.38,7154.0,250.7182,250.7379,250.185,250.1949,7154.0
2024-03-28 10:50:00,253.46,253.51,253.28,253.29,10100.0,250.2739,250.3232,250.0961,250.106,10100.0
2024-03-28 11:00:00,253.19,253.43,253.14,253.38,4241.0,250.0073,250.2442,249.9579,250.1949,4241.0
2024-03-28 11:10:00,253.39,253.85,253.39,253.81,4381.0,250.2047,250.659,250.2047,250.6195,4381.0
2024-03-28 11:20:00,253.78,253.96,253.77,253.77,4301.0,250.5898,250.7676,250.58,250.58,4301.0
2024-03-28 11:30:00,253.82,254.06,253.73,254.06,2712.0,250.6293,250.8663,250.5405,250.8663,2712.0
2024-03-28 11:40:00,254.1,254.1,253.89,254.05,3472.0,250.9058,250.9058,250.6985,250.8564,3472.0
2024-03-28 11:50:00,254.07,254.12,253.78,253.91,7844.0,250.8762,250.9256,250.5898,250.7182,7844.0
2024-03-28 12:00:00,253.89,253.89,253.44,253.65,3650.0,250.6985,250.6985,250.2541,250.4615,3650.0
2024-03-28 12:10:00,253.66,253.66,253.31,253.32,3741.0,250.4713,250.4713,250.1257,250.1356,3741.0
2024-03-28 12:20:00,253.36,253.36,253.01,253.06,4298.0,250.1751,250.1751,249.8295,249.8789,4298.0
2024-03-28 12:30:00,253.01,253.02,252.75,252.9,9043.0,249.8295,249.8394,249.5728,249.7209,9043.0
2024-03-28 12:40:00,252.93,253.26,252.84,253.26,3935.0,249.7505,250.0764,249.6617,250.0764,3935.0
2024-03-28 12:50:00,253.24,253.26,253.09,253.23,2004.0,250.0566,250.0764,249.9085,250.0467,2004.0
2024-03-28 13:00:00,253.17,253.23,253.03,253.03,2300.0,249.9875,250.0467,249.8493,249.8493,2300.0
2024-03-28 13:10:00,253.0,253.08,252.74,252.93,3785.0,249.8196,249.8986,249.5629,249.7505,3785.0
2024-03-28 13:20:00,252.96,253.0,252.59,252.73,6599.0,249.7801,249.8196,249.4148,249.553,6599.0
2024-03-28 13:30:00,252.71,252.73,252.47,252.5,5153.0,249.5333,249.553,249.2963,249.3259,5153.0
2024-03-28 13:40:00,252.44,252.55,252.27,252.4,5954.0,249.2667,249.3753,249.0988,249.2272,5954.0
2024-03-28 13:50:00,252.34,252.39,252.14,252.27,5267.0,249.1679,249.2173,248.9705,249.0988,5267.0
2024-03-28 14:00:00,252.3,252.5,252.19,252.5,6779.0,249.1284,249.3259,249.0198,249.3259,6779.0
2024-03-28 14:10:00,252.48,252.56,252.37,252.39,5108.0,249.3062,249.3852,249.1976,249.2173,5108.0
2024-03-28 14:20:00,252.44,252.66,252.44,252.59,6753.0,249.2667,249.4839,249.2667,249.4148,6753.0
2024-03-28 14:30:00,252.6,252.6,252.32,252.43,8899.0,249.4247,249.4247,249.1482,249.2568,8899.0
2024-03-28 14:40:00,252.41,252.49,252.25,252.41,5366.0,249.2371,249.3161,249.0791,249.2371,5366.0
2024-03-28 14:50:00,252.43,253.0,252.37,252.96,4388.0,249.2568,249.8196,249.1976,249.7801,4388.0
2024-03-28 15:00:00,252.95,253.0,252.58,252.71,3339.0,249.7703,249.8196,249.4049,249.5333,3339.0
2024-03-28 15:10:00,252.78,252.87,252.39,252.43,4783.0,249.6024,249.6913,249.2173,249.2568,4783.0
2024-03-28 15:20:00,252.39,252.72,252.34,252.54,16194.0,249.2173,249.5432,249.1679,249.3654,16194.0
2024-03-28 15:30:00,252.6,252.68,252.22,252.3,7656.0,249.4247,249.5037,249.0494,249.1284,7656.0
2024-03-28 15:40:00,252.29,252.37,251.89,251.97,17688.0,249.1186,249.1976,248.7236,248.8026,17688.0
2024-03-28 15:50:00,251.88,252.67,251.65,252.24,95433.0,248.7137,249.4938,248.4866,249.0692,95433.0
2024-04-01 09:30:00,253.52,254.51,252.16,252.54,22243.0,250.3331,251.3107,248.9902,249.3654,22243.0
2024-04-01 09:40:00,252.46,252.55,251.17,251.53,21130.0,249.2864,249.3753,248.0126,248.3681,21130.0
2024-04-01 09:50:00,251.76,252.36,251.67,252.24,12178.0,248.5952,249.1877,248.5064,249.0692,12178.0
2024-04-01 10:00:00,252.17,252.82,252.14,252.42,11642.0,249.0001,249.6419,248.9705,249.2469,11642.0
2024-04-01 10:10:00,252.44,252.88,252.23,252.35,14209.0,249.2667,249.7011,249.0593,249.1778,14209.0
2024-04-01 10:20:00,252.35,252.35,251.27,251.4,15109.0,249.1778,249.1778,248.1114,248.2398,15109.0
2024-04-01 10:30:00,251.44,251.79,251.42,251.42,11725.0,248.2792,248.6249,248.2595,248.2595,11725.0
2024-04-01 10:40:00,251.44,251.55,250.79,251.07,11367.0,248.2792,248.3879,247.6374,247.9139,11367.0
2024-04-01 10:50:00,251.09,251.59,251.01,251.44,21777.0,247.9336,248.4274,247.8547,248.2792,21777.0
2024-04-01 11:00:00,251.48,251.69,251.23,251.45,11588.0,248.3187,248.5261,248.0719,248.2891,11588.0
2024-04-01 11:10:00,251.37,251.54,250.84,251.05,17840.0,248.2101,248.378,247.6868,247.8942,17840.0
2024-04-01 11:20:00,251.07,251.56,251.03,251.55,9449.0,247.9139,248.3977,247.8744,248.3879,9449.0
2024-04-01 11:30:00,251.47,251.75,251.37,251.48,9507.0,248.3089,248.5854,248.2101,248.3187,9507.0
2024-04-01 11:40:00,251.53,251.53,251.15,251.19,6617.0,248.3681,248.3681,247.9929,248.0324,6617.0
2024-04-01 11:50:00,251.17,251.31,250.81,251.22,11690.0,248.0126,248.1509,247.6572,248.062,11690.0
2024-04-01 12:00:00,251.13,251.46,250.99,251.46,7571.0,247.9731,248.299,247.8349,248.299,7571.0
2024-04-01 12:10:00,251.4,251.69,251.25,251.66,9225.0,248.2398,248.5261,248.0916,248.4965,9225.0
2024-04-01 12:20:00,251.73,252.17,251.67,252.02,5724.0,248.5656,249.0001,248.5064,248.852,5724.0
2024-04-01 12:30:00,251.96,252.28,251.96,252.16,6625.0,248.7927,249.1087,248.7927,248.9902,6625.0
2024-04-01 12:40:00,252.3,252.35,251.83,251.9,11051.0,249.1284,249.1778,248.6643,248.7335,11051.0
2024-04-01 12:50:00,251.96,252.02,251.67,251.83,8043.0,248.7927,248.852,248.5064,248.6643,8043.0
2024-04-01 13:00:00,251.81,251.88,251.68,251.86,7211.0,248.6446,248.7137,248.5162,248.694,7211.0
2024-04-01 13:10:00,251.91,251.96,251.68,251.68,6777.0,248.7433,248.7927,248.5162,248.5162,6777.0
2024-04-01 13:20:00,251.67,251.69,251.41,251.52,10212.0,248.5064,248.5261,248.2496,248.3582,10212.0
2024-04-01 13:30:00,251.52,251.53,251.29,251.42,4702.0,248.3582,248.3681,248.1311,248.2595,4702.0
2024-04-01 13:40:00,251.44,251.66,251.37,251.46,6980.0,248.2792,248.4965,248.2101,248.299,6980.0
2024-04-01 13:50:00,251.46,251.53,251.34,251.36,4795.0,248.299,248.3681,248.1805,248.2003,4795.0
2024-04-01 14:00:00,251.32,251.39,251.28,251.34,4495.0,248.1608,248.2299,248.1213,248.1805,4495.0
2024-04-01 14:10:00,251.32,251.36,251.25,251.35,6437.0,248.1608,248.2003,248.0916,248.1904,6437.0
2024-04-01 14:20:00,251.38,251.64,251.35,251.46,7551.0,248.22,248.4767,248.1904,248.299,7551.0
2024-04-01 14:30:00,251.43,251.64,251.37,251.39,6249.0,248.2694,248.4767,248.2101,248.2299,6249.0
2024-04-01 14:40:00,251.41,251.42,251.18,251.26,9800.0,248.2496,248.2595,248.0225,248.1015,9800.0
2024-04-01 14:50:00,251.24,251.34,251.03,251.05,7032.0,248.0818,248.1805,247.8744,247.8942,7032.0
2024-04-01 15:00:00,251.02,251.06,250.74,250.74,9902.0,247.8645,247.904,247.588,247.588,9902.0
2024-04-01 15:10:00,250.76,250.99,250.73,250.91,12282.0,247.6078,247.8349,247.5782,247.7559,12282.0
2024-04-01 15:20:00,250.92,251.13,250.92,251.13,12228.0,247.7658,247.9731,247.7658,247.9731,12228.0
2024-04-01 15:30:00,251.12,251.37,250.95,250.99,10297.0,247.9633,248.2101,247.7954,247.8349,10297.0
2024-04-01 15:40:00,251.0,251.37,250.93,251.37,19152.0,247.8448,248.2101,247.7757,248.2101,19152.0
2024-04-01 15:50:00,251.37,251.88,251.18,251.19,103950.0,248.2101,248.7137,248.0225,248.0324,103950.0
2024-04-02 09:30:00,250.17,250.17,248.26,248.39,34181.0,247.0252,247.0252,245.1392,245.2676,34181.0
2024-04-02 09:40:00,248.22,248.77,247.78,248.21,19431.0,245.0997,245.6428,244.6653,245.0899,19431.0
2024-04-02 09:50:00,248.31,248.36,247.78,248.09,11775.0,245.1886,245.238,244.6653,244.9714,11775.0
2024-04-02 10:00:00,248.03,248.6,247.97,248.02,40506.0,244.9121,245.475,244.8529,244.9022,40506.0
2024-04-02 10:10:00,248.17,248.17,247.19,247.5,10859.0,245.0504,245.0504,244.0827,244.3888,10859.0
2024-04-02 10:20:00,247.58,248.08,247.39,247.94,8487.0,244.4678,244.9615,244.2802,244.8232,8487.0
2024-04-02 10:30:00,247.91,248.2,247.63,248.06,8985.0,244.7936,245.08,244.5171,244.9417,8985.0
2024-04-02 10:40:00,248.14,248.18,247.58,247.62,10989.0,245.0207,245.0602,244.4678,244.5073,10989.0
2024-04-02 10:50:00,247.64,247.94,247.45,247.84,19575.0,244.527,244.8232,244.3394,244.7245,19575.0
2024-04-02 11:00:00,247.83,248.08,247.77,247.97,8700.0,244.7146,244.9615,244.6554,244.8529,8700.0
2024-04-02 11:10:00,248.05,248.3,248.04,248.15,9173.0,244.9319,245.1787,244.922,245.0306,9173.0
2024-04-02 11:20:00,248.24,248.25,247.78,247.78,8934.0,245.1195,245.1294,244.6653,244.6653,8934.0
2024-04-02 11:30:00,247.7,248.16,247.66,247.79,10638.0,244.5863,245.0405,244.5468,244.6751,10638.0
2024-04-02 11:40:00,247.85,247.85,247.57,247.6,10158.0,244.7344,244.7344,244.4579,244.4875,10158.0
2024-04-02 11:50:00,247.57,247.8,247.53,247.53,9663.0,244.4579,244.685,244.4184,244.4184,9663.0
2024-04-02 12:00:00,247.58,247.65,247.42,247.42,6573.0,244.4678,244.5369,244.3098,244.3098,6573.0
2024-04-02 12:10:00,247.5,247.5,247.3,247.48,4399.0,244.3888,244.3888,244.1913,244.369,4399.0
2024-04-02 12:20:00,247.52,247.61,247.47,247.57,4779.0,244.4085,244.4974,244.3592,244.4579,4779.0
2024-04-02 12:30:00,247.53,247.7,247.42,247.67,4500.0,244.4184,244.5863,244.3098,244.5566,4500.0
2024-04-02 12:40:00,247.67,247.95,247.63,247.92,7271.0,244.5566,244.8331,244.5171,244.8035,7271.0
2024-04-02 12:50:00,247.9,247.94,247.8,247.84,4938.0,244.7837,244.8232,244.685,244.7245,4938.0
2024-04-02 13:00:00,247.9,247.9,247.32,247.32,5125.0,244.7837,244.7837,244.211,244.211,5125.0
2024-04-02 13:10:00,247.31,247.31,246.91,246.96,10970.0,244.2012,244.2012,243.8062,243.8556,10970.0
2024-04-02 13:20:00,246.99,247.06,246.54,247.05,13113.0,243.8852,243.9543,243.4408,243.9444,13113.0
2024-04-02 13:30:00,246.98,247.17,246.98,247.01,10506.0,243.8753,244.0629,243.8753,243.9049,10506.0
2024-04-02 13:40:00,247.05,247.08,246.85,247.05,9056.0,243.9444,243.9741,243.7469,243.9444,9056.0
2024-04-02 13:50:00,247.08,247.22,247.0,247.12,7663.0,243.9741,244.1123,243.8951,244.0136,7663.0
2024-04-02 14:00:00,247.12,247.18,246.98,247.18,5471.0,244.0136,244.0728,243.8753,244.0728,5471.0
2024-04-02 14:10:00,247.19,247.27,247.17,247.26,5092.0,244.0827,244.1617,244.0629,244.1518,5092.0
2024-04-02 14:20:00,247.31,247.75,247.27,247.65,13504.0,244.2012,244.6356,244.1617,244.5369,13504.0
2024-04-02 14:30:00,247.7,247.82,247.67,247.72,3797.0,244.5863,244.7048,244.5566,244.606,3797.0
2024-04-02 14:40:00,247.73,247.73,247.39,247.5,6255.0,244.6159,244.6159,244.2802,244.3888,6255.0
2024-04-02 14:50:00,247.52,247.81,247.32,247.69,11648.0,244.4085,244.6949,244.211,244.5764,11648.0
2024-04-02 15:00:00,247.7,248.16,247.7,247.91,7363.0,244.5863,245.0405,244.5863,244.7936,7363.0
2024-04-02 15:10:00,248.0,248.05,247.58,247.64,13962.0,244.8825,244.9319,244.4678,244.527,13962.0
2024-04-02 15:20:00,247.59,247.85,247.59,247.8,7197.0,244.4776,244.7344,244.4776,244.685,7197.0
2024-04-02 15:30:00,247.84,248.01,247.63,247.92,14779.0,244.7245,244.8924,244.5171,244.8035,14779.0
2024-04-02 15:40:00,247.91,247.91,247.62,247.75,29686.0,244.7936,244.7936,244.5073,244.6356,29686.0
2024-04-02 15:50:00,247.76,247.82,247.48,247.73,102499.0,244.6455,244.7048,244.369,244.6159,102499.0
2024-04-03 09:30:00,247.17,247.95,247.03,247.31,27830.0,244.0629,244.8331,243.9247,244.2012,27830.0
2024-04-03 09:40:00,247.39,247.43,246.77,247.34,4837.0,244.2802,244.3197,243.668,244.2308,4837.0
2024-04-03 09:50:00,247.47,247.74,247.47,247.67,6974.0,244.3592,244.6258,244.3592,244.5566,6974.0
2024-04-03 10:00:00,247.78,248.18,247.64,248.02,62449.0,244.6653,245.0602,244.527,244.9022,62449.0
2024-04-03 10:10:00,247.98,248.79,247.98,248.61,14129.0,244.8627,245.6626,244.8627,245.4848,14129.0
2024-04-03 10:20:00,248.61,248.9,248.42,248.65,18796.0,245.4848,245.7712,245.2972,245.5243,18796.0
2024-04-03 10:30:00,248.57,249.19,248.51,249.04,17841.0,245.4453,246.0575,245.3861,245.9094,17841.0
2024-04-03 10:40:00,249.0,249.89,248.89,249.77,15550.0,245.8699,246.7487,245.7613,246.6302,15550.0
2024-04-03 10:50:00,249.8,250.25,249.8,249.95,14301.0,246.6599,247.1042,246.6599,246.808,14301.0
2024-04-03 11:00:00,250.01,250.08,249.79,249.96,4465.0,246.8672,246.9363,246.65,246.8179,4465.0
2024-04-03 11:10:00,249.95,250.38,249.77,249.93,9240.0,246.808,247.2326,246.6302,246.7882,9240.0
2024-04-03 11:20:00,250.01,250.37,249.82,250.37,9126.0,246.8672,247.2227,246.6796,247.2227,9126.0
2024-04-03 11:30:00,250.36,250.62,250.36,250.43,5107.0,247.2128,247.4696,247.2128,247.2819,5107.0
2024-04-03 11:40:00,250.42,250.67,250.24,250.29,6615.0,247.2721,247.5189,247.0943,247.1437,6615.0
2024-04-03 11:50:00,250.34,250.37,249.96,249.96,5010.0,247.1931,247.2227,246.8179,246.8179,5010.0
2024-04-03 12:00:00,249.91,249.91,249.6,249.66,3677.0,246.7685,246.7685,246.4624,246.5216,3677.0
2024-04-03 12:10:00,249.7,250.4,249.7,250.4,5010.0,246.5611,247.2523,246.5611,247.2523,5010.0
2024-04-03 12:20:00,250.29,250.39,250.07,250.39,3726.0,247.1437,247.2424,246.9265,247.2424,3726.0
2024-04-03 12:30:00,250.32,250.37,249.36,249.46,6632.0,247.1733,247.2227,246.2254,246.3241,6632.0
2024-04-03 12:40:00,249.37,250.17,249.37,250.03,4672.0,246.2353,247.0252,246.2353,246.887,4672.0
2024-04-03 12:50:00,250.0,250.45,250.0,250.36,3995.0,246.8574,247.3017,246.8574,247.2128,3995.0
2024-04-03 13:00:00,250.27,250.43,250.1,250.16,4432.0,247.124,247.2819,246.9561,247.0153,4432.0
2024-04-03 13:10:00,250.23,250.28,250.11,250.18,1906.0,247.0845,247.1338,246.966,247.0351,1906.0
2024-04-03 13:20:00,250.19,250.34,250.13,250.24,1900.0,247.045,247.1931,246.9857,247.0943,1900.0
2024-04-03 13:30:00,250.22,250.27,250.13,250.25,2838.0,247.0746,247.124,246.9857,247.1042,2838.0
2024-04-03 13:40:00,250.29,250.54,250.29,250.5,4874.0,247.1437,247.3906,247.1437,247.3511,4874.0
2024-04-03 13:50:00,250.48,250.8,250.46,250.7,6622.0,247.3313,247.6473,247.3116,247.5486,6622.0
2024-04-03 14:00:00,250.66,250.7,250.49,250.62,4054.0,247.5091,247.5486,247.3412,247.4696,4054.0
2024-04-03 14:10:00,250.66,250.72,250.43,250.47,8568.0,247.5091,247.5683,247.2819,247.3214,8568.0
2024-04-03 14:20:00,250.52,250.6,250.34,250.36,7332.0,247.3708,247.4498,247.1931,247.2128,7332.0
2024-04-03 14:30:00,250.33,250.5,250.29,250.31,7806.0,247.1832,247.3511,247.1437,247.1635,7806.0
2024-04-03 14:40:00,250.31,250.46,250.25,250.34,2700.0,247.1635,247.3116,247.1042,247.1931,2700.0
2024-04-03 14:50:00,250.38,250.38,250.16,250.35,6424.0,247.2326,247.2326,247.0153,247.203,6424.0
2024-04-03 15:00:00,250.28,250.33,250.11,250.16,7645.0,247.1338,247.1832,246.966,247.0153,7645.0
2024-04-03 15:10:00,250.2,250.2,249.37,249.8,13102.0,247.0548,247.0548,246.2353,246.6599,13102.0
2024-04-03 15:20:00,249.78,249.95,249.46,249.93,7357.0,246.6401,246.808,246.3241,246.7882,7357.0
2024-04-03 15:30:00,249.92,250.4,249.78,250.29,11383.0,246.7784,247.2523,246.6401,247.1437,11383.0
2024-04-03 15:40:00,250.3,250.5,250.11,250.2,15770.0,247.1536,247.3511,246.966,247.0548,15770.0
2024-04-03 15:50:00,250.11,250.75,249.93,250.67,111648.0,246.966,247.5979,246.7882,247.5189,111648.0
2024-04-04 09:30:00,253.34,254.83,252.81,254.3,28097.0,250.1554,251.6266,249.632,251.1033,28097.0
2024-04-04 09:40:00,254.4,254.81,254.09,254.58,21480.0,251.202,251.6069,250.8959,251.3798,21480.0
2024-04-04 09:50:00,254.57,254.57,253.72,253.99,12172.0,251.3699,251.3699,250.5306,250.7972,12172.0
2024-04-04 10:00:00,253.94,254.17,253.8,254.14,16048.0,250.7478,250.9749,250.6096,250.9453,16048.0
2024-04-04 10:10:00,254.07,254.07,253.63,253.71,10102.0,250.8762,250.8762,250.4417,250.5207,10102.0
2024-04-04 10:20:00,253.68,253.9,253.52,253.68,17443.0,250.4911,250.7083,250.3331,250.4911,17443.0
2024-04-04 10:30:00,253.76,253.81,253.34,253.46,8532.0,250.5701,250.6195,250.1554,250.2739,8532.0
2024-04-04 10:40:00,253.42,253.73,253.42,253.73,5092.0,250.2344,250.5405,250.2344,250.5405,5092.0
2024-04-04 10:50:00,253.81,254.0,253.78,253.83,6596.0,250.6195,250.8071,250.5898,250.6392,6596.0
2024-04-04 11:00:00,253.83,253.97,253.59,253.67,5985.0,250.6392,250.7774,250.4022,250.4812,5985.0
2024-04-04 11:10:00,253.65,253.75,253.58,253.68,3892.0,250.4615,250.5602,250.3923,250.4911,3892.0
2024-04-04 11:20:00,253.74,253.98,253.53,253.98,6705.0,250.5503,250.7873,250.343,250.7873,6705.0
2024-04-04 11:30:00,254.02,254.02,253.27,253.28,10478.0,250.8268,250.8268,250.0862,250.0961,10478.0
2024-04-04 11:40:00,253.19,253.46,253.19,253.36,7414.0,250.0073,250.2739,250.0073,250.1751,7414.0
2024-04-04 11:50:00,253.27,253.6,253.27,253.57,4992.0,250.0862,250.4121,250.0862,250.3825,4992.0
2024-04-04 12:00:00,253.63,254.02,253.6,253.98,5603.0,250.4417,250.8268,250.4121,250.7873,5603.0
2024-04-04 12:10:00,253.99,254.24,253.93,254.15,5729.0,250.7972,251.0441,250.7379,250.9552,5729.0
2024-04-04 12:20:00,254.14,254.27,254.1,254.1,5121.0,250.9453,251.0737,250.9058,250.9058,5121.0
2024-04-04 12:30:00,254.09,254.13,253.86,254.0,7838.0,250.8959,250.9354,250.6688,250.8071,7838.0
2024-04-04 12:40:00,254.03,254.16,253.92,254.12,5334.0,250.8367,250.9651,250.7281,250.9256,5334.0
2024-04-04 12:50:00,254.12,254.17,254.08,254.16,3200.0,250.9256,250.9749,250.8861,250.9651,3200.0
2024-04-04 13:00:00,254.11,254.17,254.0,254.14,6311.0,250.9157,250.9749,250.8071,250.9453,6311.0
2024-04-04 13:10:00,254.16,254.24,254.01,254.17,8846.0,250.9651,251.0441,250.8169,250.9749,8846.0
2024-04-04 13:20:00,254.15,254.39,254.08,254.33,10902.0,250.9552,251.1922,250.8861,251.1329,10902.0
2024-04-04 13:30:00,254.35,254.45,253.87,253.92,13455.0,251.1527,251.2514,250.6787,250.7281,13455.0
2024-04-04 13:40:00,253.92,254.08,253.87,254.02,11780.0,250.7281,250.8861,250.6787,250.8268,11780.0
2024-04-04 13:50:00,254.03,254.03,253.44,253.44,7432.0,250.8367,250.8367,250.2541,250.2541,7432.0
2024-04-04 14:00:00,253.4,253.49,252.99,253.01,5067.0,250.2146,250.3035,249.8098,249.8295,5067.0
2024-04-04 14:10:00,252.9,252.9,252.03,252.11,10051.0,249.7209,249.7209,248.8618,248.9408,10051.0
2024-04-04 14:20:00,252.04,252.46,251.44,251.45,12797.0,248.8717,249.2864,248.2792,248.2891,12797.0
2024-04-04 14:30:00,251.26,251.26,250.06,250.53,21099.0,248.1015,248.1015,246.9166,247.3807,21099.0
2024-04-04 14:40:00,250.47,250.47,249.9,250.17,15325.0,247.3214,247.3214,246.7586,247.0252,15325.0
2024-04-04 14:50:00,250.12,250.19,249.76,250.1,70100.0,246.9758,247.045,246.6204,246.9561,70100.0
2024-04-04 15:00:00,249.99,250.18,249.56,249.96,19353.0,246.8475,247.0351,246.4229,246.8179,19353.0
2024-04-04 15:10:00,249.82,249.82,248.86,248.9,33611.0,246.6796,246.6796,245.7317,245.7712,33611.0
2024-04-04 15:20:00,248.89,249.35,248.19,248.23,52718.0,245.7613,246.2155,245.0701,245.1096,52718.0
2024-04-04 15:30:00,248.27,248.82,248.05,248.37,25942.0,245.1491,245.6922,244.9319,245.2478,25942.0
2024-04-04 15:40:00,248.41,249.05,248.15,249.05,44341.0,245.2873,245.9193,245.0306,245.9193,44341.0
2024-04-04 15:50:00,249.15,249.27,248.55,248.89,171772.0,246.018,246.1365,245.4256,245.7613,171772.0
2024-04-05 09:30:00,249.36,250.39,248.27,250.38,33067.0,246.2254,247.2424,245.1491,247.2326,33067.0
2024-04-05 09:40:00,250.53,252.38,250.52,251.09,11575.0,247.3807,249.2074,247.3708,247.9336,11575.0
2024-04-05 09:50:00,250.92,251.11,250.66,250.97,21305.0,247.7658,247.9534,247.5091,247.8152,21305.0
2024-04-05 10:00:00,250.98,251.19,250.52,250.72,15680.0,247.825,248.0324,247.3708,247.5683,15680.0
2024-04-05 10:10:00,250.82,251.28,250.7,250.9,11037.0,247.667,248.1213,247.5486,247.746,11037.0
2024-04-05 10:20:00,250.9,251.33,250.83,251.33,9580.0,247.746,248.1706,247.6769,248.1706,9580.0
2024-04-05 10:30:00,251.4,251.78,251.39,251.44,8923.0,248.2398,248.615,248.2299,248.2792,8923.0
2024-04-05 10:40:00,251.33,251.98,251.33,251.98,7617.0,248.1706,248.8125,248.1706,248.8125,7617.0
2024-04-05 10:50:00,251.98,252.46,251.87,252.2,45061.0,248.8125,249.2864,248.7038,249.0297,45061.0
2024-04-05 11:00:00,252.2,252.81,252.15,252.79,9810.0,249.0297,249.632,248.9803,249.6123,9810.0
2024-04-05 11:10:00,252.69,252.99,252.55,252.77,11146.0,249.5135,249.8098,249.3753,249.5925,11146.0
2024-04-05 11:20:00,252.83,253.28,252.59,253.26,12572.0,249.6518,250.0961,249.4148,250.0764,12572.0
2024-04-05 11:30:00,253.24,253.34,253.04,253.12,7212.0,250.0566,250.1554,249.8591,249.9381,7212.0
2024-04-05 11:40:00,253.12,253.72,253.12,253.61,7423.0,249.9381,250.5306,249.9381,250.422,7423.0
2024-04-05 11:50:00,253.5,253.83,253.5,253.52,17601.0,250.3134,250.6392,250.3134,250.3331,17601.0
2024-04-05 12:00:00,253.58,253.96,253.57,253.79,10038.0,250.3923,250.7676,250.3825,250.5997,10038.0
2024-04-05 12:10:00,253.78,254.04,253.78,254.04,6918.0,250.5898,250.8466,250.5898,250.8466,6918.0
2024-04-05 12:20:00,254.09,254.23,253.89,253.96,10332.0,250.8959,251.0342,250.6985,250.7676,10332.0
2024-04-05 12:30:00,253.94,254.07,253.66,253.98,9713.0,250.7478,250.8762,250.4713,250.7873,9713.0
2024-04-05 12:40:00,253.99,254.03,253.63,253.64,8945.0,250.7972,250.8367,250.4417,250.4516,8945.0
2024-04-05 12:50:00,253.68,254.28,253.68,254.28,7009.0,250.4911,251.0835,250.4911,251.0835,7009.0
2024-04-05 13:00:00,254.2,254.33,253.82,253.93,13652.0,251.0046,251.1329,250.6293,250.7379,13652.0
2024-04-05 13:10:00,253.95,254.1,253.76,254.07,11231.0,250.7577,250.9058,250.5701,250.8762,11231.0
2024-04-05 13:20:00,254.05,254.28,254.05,254.16,8359.0,250.8564,251.0835,250.8564,250.9651,8359.0
2024-04-05 13:30:00,254.17,254.28,254.01,254.05,8954.0,250.9749,251.0835,250.8169,250.8564,8954.0
2024-04-05 13:40:00,254.12,254.13,253.84,253.89,10354.0,250.9256,250.9354,250.6491,250.6985,10354.0
2024-04-05 13:50:00,253.87,253.88,253.1,253.22,14378.0,250.6787,250.6886,249.9184,250.0369,14378.0
2024-04-05 14:00:00,253.13,253.62,252.77,253.53,25473.0,249.948,250.4318,249.5925,250.343,25473.0
2024-04-05 14:10:00,253.52,253.66,253.32,253.39,5676.0,250.3331,250.4713,250.1356,250.2047,5676.0
2024-04-05 14:20:00,253.45,253.67,253.25,253.25,5235.0,250.264,250.4812,250.0665,250.0665,5235.0
2024-04-05 14:30:00,253.32,253.54,253.2,253.5,5257.0,250.1356,250.3529,250.0171,250.3134,5257.0
2024-04-05 14:40:00,253.53,253.53,253.04,253.16,7775.0,250.343,250.343,249.8591,249.9776,7775.0
2024-04-05 14:50:00,253.17,253.17,252.98,253.17,3360.0,249.9875,249.9875,249.7999,249.9875,3360.0
2024-04-05 15:00:00,253.28,253.38,253.06,253.2,3491.0,250.0961,250.1949,249.8789,250.0171,3491.0
2024-04-05 15:10:00,253.23,253.31,253.05,253.26,7175.0,250.0467,250.1257,249.869,250.0764,7175.0
2024-04-05 15:20:00,253.27,253.28,253.07,253.27,5852.0,250.0862,250.0961,249.8888,250.0862,5852.0
2024-04-05 15:30:00,253.25,253.74,253.2,253.41,8682.0,250.0665,250.5503,250.0171,250.2245,8682.0
2024-04-05 15:40:00,253.48,253.58,253.23,253.4,7966.0,250.2936,250.3923,250.0467,250.2146,7966.0
2024-04-05 15:50:00,253.46,254.05,253.45,253.92,83575.0,250.2739,250.8564,250.264,250.7281,83575.0
2024-04-08 09:30:00,254.24,254.94,253.42,254.32,17398.0,251.0441,251.7353,250.2344,251.123,17398.0
2024-04-08 09:40:00,254.23,254.32,253.61,253.61,12151.0,251.0342,251.123,250.422,250.422,12151.0
2024-04-08 09:50:00,253.64,254.41,253.62,254.19,10823.0,250.4516,251.2119,250.4318,250.9947,10823.0
2024-04-08 10:00:00,254.17,254.18,253.72,254.02,13887.0,250.9749,250.9848,250.5306,250.8268,13887.0
2024-04-08 10:10:00,254.08,254.16,253.47,253.66,33896.0,250.8861,250.9651,250.2837,250.4713,33896.0
2024-04-08 10:20:00,253.78,254.41,253.63,254.41,17424.0,250.5898,251.2119,250.4417,251.2119,17424.0
2024-04-08 10:30:00,254.46,254.56,254.0,254.23,20278.0,251.2613,251.36,250.8071,251.0342,20278.0
2024-04-08 10:40:00,254.17,254.27,254.04,254.13,15566.0,250.9749,251.0737,250.8466,250.9354,15566.0
2024-04-08 10:50:00,254.15,254.32,253.83,253.99,20540.0,250.9552,251.123,250.6392,250.7972,20540.0
2024-04-08 11:00:00,253.99,253.99,253.68,253.79,14187.0,250.7972,250.7972,250.4911,250.5997,14187.0
2024-04-08 11:10:00,253.81,253.84,253.4,253.76,16533.0,250.6195,250.6491,250.2146,250.5701,16533.0
2024-04-08 11:20:00,253.76,254.06,253.7,254.02,12494.0,250.5701,250.8663,250.5108,250.8268,12494.0
2024-04-08 11:30:00,254.01,254.18,253.87,254.14,18587.0,250.8169,250.9848,250.6787,250.9453,18587.0
2024-04-08 11:40:00,254.15,254.56,254.02,254.47,12809.0,250.9552,251.36,250.8268,251.2712,12809.0
2024-04-08 11:50:00,254.52,254.57,254.21,254.43,9745.0,251.3205,251.3699,251.0144,251.2317,9745.0
2024-04-08 12:00:00,254.4,254.48,254.15,254.4,12314.0,251.202,251.281,250.9552,251.202,12314.0
2024-04-08 12:10:00,254.39,254.45,254.06,254.45,8072.0,251.1922,251.2514,250.8663,251.2514,8072.0
2024-04-08 12:20:00,254.39,254.44,254.02,254.4,8381.0,251.1922,251.2415,250.8268,251.202,8381.0
2024-04-08 12:30:00,254.35,254.64,254.32,254.56,14960.0,251.1527,251.439,251.123,251.36,14960.0
2024-04-08 12:40:00,254.55,254.95,254.54,254.84,10667.0,251.3502,251.7451,251.3403,251.6365,10667.0
2024-04-08 12:50:00,254.9,254.93,254.72,254.83,6961.0,251.6958,251.7254,251.518,251.6266,6961.0
2024-04-08 13:00:00,254.79,254.8,254.57,254.66,6550.0,251.5871,251.597,251.3699,251.4588,6550.0
2024-04-08 13:10:00,254.58,254.77,254.58,254.7,6222.0,251.3798,251.5674,251.3798,251.4983,6222.0
2024-04-08 13:20:00,254.61,254.75,254.52,254.73,6223.0,251.4094,251.5476,251.3205,251.5279,6223.0
2024-04-08 13:30:00,254.73,254.73,254.61,254.73,5028.0,251.5279,251.5279,251.4094,251.5279,5028.0
2024-04-08 13:40:00,254.75,254.84,254.65,254.69,5312.0,251.5476,251.6365,251.4489,251.4884,5312.0
2024-04-08 13:50:00,254.65,254.87,254.64,254.71,5454.0,251.4489,251.6661,251.439,251.5081,5454.0
2024-04-08 14:00:00,254.78,254.78,254.53,254.61,11471.0,251.5773,251.5773,251.3304,251.4094,11471.0
2024-04-08 14:10:00,254.62,254.64,254.48,254.56,4479.0,251.4193,251.439,251.281,251.36,4479.0
2024-04-08 14:20:00,254.56,254.6,254.34,254.36,7176.0,251.36,251.3995,251.1428,251.1625,7176.0
2024-04-08 14:30:00,254.33,254.41,254.2,254.22,5826.0,251.1329,251.2119,251.0046,251.0243,5826.0
2024-04-08 14:40:00,254.22,254.49,254.22,254.49,7391.0,251.0243,251.2909,251.0243,251.2909,7391.0
2024-04-08 14:50:00,254.43,254.61,254.43,254.61,5736.0,251.2317,251.4094,251.2317,251.4094,5736.0
2024-04-08 15:00:00,254.6,254.73,254.46,254.59,5651.0,251.3995,251.5279,251.2613,251.3897,5651.0
2024-04-08 15:10:00,254.57,254.59,254.39,254.51,6639.0,251.3699,251.3897,251.1922,251.3107,6639.0
2024-04-08 15:20:00,254.46,254.8,254.39,254.76,8113.0,251.2613,251.597,251.1922,251.5575,8113.0
2024-04-08 15:30:00,254.76,255.05,254.68,254.77,17093.0,251.5575,251.8439,251.4785,251.5674,17093.0
2024-04-08 15:40:00,254.75,254.8,254.61,254.72,16520.0,251.5476,251.597,251.4094,251.518,16520.0
2024-04-08 15:50:00,254.71,254.85,253.74,254.71,145769.0,251.5081,251.6464,250.5503,251.5081,145769.0
2024-04-09 09:30:00,255.46,255.49,254.31,254.59,21026.0,252.2487,252.2783,251.1132,251.3897,21026.0
2024-04-09 09:40:00,254.78,254.78,253.79,253.92,18146.0,251.5773,251.5773,250.5997,250.7281,18146.0
2024-04-09 09:50:00,254.03,254.03,253.33,253.88,21969.0,250.8367,250.8367,250.1455,250.6886,21969.0
2024-04-09 10:00:00,253.85,253.87,252.79,253.04,27966.0,250.659,250.6787,249.6123,249.8591,27966.0
2024-04-09 10:10:00,253.1,253.16,252.59,252.73,43758.0,249.9184,249.9776,249.4148,249.553,43758.0
2024-04-09 10:20:00,252.73,253.34,252.66,252.97,17877.0,249.553,250.1554,249.4839,249.79,17877.0
2024-04-09 10:30:00,252.95,253.0,251.78,252.14,24982.0,249.7703,249.8196,248.615,248.9705,24982.0
2024-04-09 10:40:00,252.23,252.31,251.73,251.85,35141.0,249.0593,249.1383,248.5656,248.6841,35141.0
2024-04-09 10:50:00,251.85,252.31,251.34,252.3,39623.0,248.6841,249.1383,248.1805,249.1284,39623.0
2024-04-09 11:00:00,252.1,253.91,252.1,253.88,26651.0,248.931,250.7182,248.931,250.6886,26651.0
2024-04-09 11:10:00,253.83,254.04,253.38,253.4,20546.0,250.6392,250.8466,250.1949,250.2146,20546.0
2024-04-09 11:20:00,253.47,253.64,253.16,253.42,11274.0,250.2837,250.4516,249.9776,250.2344,11274.0
2024-04-09 11:30:00,253.26,253.55,252.9,253.29,9928.0,250.0764,250.3627,249.7209,250.106,9928.0
2024-04-09 11:40:00,253.35,253.61,253.12,253.61,3942.0,250.1652,250.422,249.9381,250.422,3942.0
2024-04-09 11:50:00,253.51,253.52,253.24,253.3,3528.0,250.3232,250.3331,250.0566,250.1159,3528.0
2024-04-09 12:00:00,253.28,253.47,253.17,253.31,5324.0,250.0961,250.2837,249.9875,250.1257,5324.0
2024-04-09 12:10:00,253.38,253.72,253.38,253.64,5003.0,250.1949,250.5306,250.1949,250.4516,5003.0
2024-04-09 12:20:00,253.59,254.12,253.53,254.09,6983.0,250.4022,250.9256,250.343,250.8959,6983.0
2024-04-09 12:30:00,254.16,254.64,254.13,254.59,13913.0,250.9651,251.439,250.9354,251.3897,13913.0
2024-04-09 12:40:00,254.63,255.08,254.58,255.01,28662.0,251.4291,251.8735,251.3798,251.8044,28662.0
2024-04-09 12:50:00,255.02,255.04,254.23,254.29,9903.0,251.8142,251.834,251.0342,251.0934,9903.0
2024-04-09 13:00:00,254.25,254.88,254.15,254.76,10628.0,251.0539,251.676,250.9552,251.5575,10628.0
2024-04-09 13:10:00,254.75,254.76,253.96,253.96,4559.0,251.5476,251.5575,250.7676,250.7676,4559.0
2024-04-09 13:20:00,254.03,254.36,253.78,253.85,4319.0,250.8367,251.1625,250.5898,250.659,4319.0
2024-04-09 13:30:00,253.81,254.05,253.79,254.05,4602.0,250.6195,250.8564,250.5997,250.8564,4602.0
2024-04-09 13:40:00,254.03,254.06,253.64,253.69,5591.0,250.8367,250.8663,250.4516,250.501,5591.0
2024-04-09 13:50:00,253.81,253.84,253.5,253.51,4819.0,250.6195,250.6491,250.3134,250.3232,4819.0
2024-04-09 14:00:00,253.47,253.71,253.44,253.71,4596.0,250.2837,250.5207,250.2541,250.5207,4596.0
2024-04-09 14:10:00,253.66,253.81,253.56,253.78,4245.0,250.4713,250.6195,250.3726,250.5898,4245.0
2024-04-09 14:20:00,253.76,253.9,253.5,253.51,4209.0,250.5701,250.7083,250.3134,250.3232,4209.0
2024-04-09 14:30:00,253.55,253.79,253.46,253.59,10262.0,250.3627,250.5997,250.2739,250.4022,10262.0
2024-04-09 14:40:00,253.55,253.68,253.35,253.35,5259.0,250.3627,250.4911,250.1652,250.1652,5259.0
2024-04-09 14:50:00,253.33,253.47,253.31,253.42,5485.0,250.1455,250.2837,250.1257,250.2344,5485.0
2024-04-09 15:00:00,253.36,253.55,253.28,253.28,5592.0,250.1751,250.3627,250.0961,250.0961,5592.0
2024-04-09 15:10:00,253.27,253.82,253.27,253.82,10855.0,250.0862,250.6293,250.0862,250.6293,10855.0
2024-04-09 15:20:00,253.81,254.8,253.79,254.8,6633.0,250.6195,251.597,250.5997,251.597,6633.0
2024-04-09 15:30:00,254.81,255.07,254.37,254.37,6750.0,251.6069,251.8636,251.1724,251.1724,6750.0
2024-04-09 15:40:00,254.43,254.63,254.27,254.52,10412.0,251.2317,251.4291,251.0737,251.3205,10412.0
2024-04-09 15:50:00,254.47,255.05,254.23,254.94,51319.0,251.2712,251.8439,251.0342,251.7353,51319.0
2024-04-10 09:30:00,252.29,253.2,251.26,252.18,42545.0,249.1186,250.0171,248.1015,249.0099,42545.0
2024-04-10 09:40:00,252.61,253.43,252.36,253.24,16916.0,249.4345,250.2442,249.1877,250.0566,16916.0
2024-04-10 09:50:00,253.26,254.31,253.13,253.78,15201.0,250.0764,251.1132,249.948,250.5898,15201.0
2024-04-10 10:00:00,253.59,254.26,253.27,254.26,25066.0,250.4022,251.0638,250.0862,251.0638,25066.0
2024-04-10 10:10:00,254.03,254.04,253.54,253.79,9096.0,250.8367,250.8466,250.3529,250.5997,9096.0
2024-04-10 10:20:00,253.76,253.97,253.56,253.66,6422.0,250.5701,250.7774,250.3726,250.4713,6422.0
2024-04-10 10:30:00,253.63,254.42,253.63,254.23,11028.0,250.4417,251.2218,250.4417,251.0342,11028.0
2024-04-10 10:40:00,254.19,254.32,253.81,254.27,10170.0,250.9947,251.123,250.6195,251.0737,10170.0
2024-04-10 10:50:00,254.24,254.28,253.63,253.82,6015.0,251.0441,251.0835,250.4417,250.6293,6015.0
2024-04-10 11:00:00,253.75,253.91,253.55,253.72,4372.0,250.5602,250.7182,250.3627,250.5306,4372.0
2024-04-10 11:10:00,253.63,253.63,253.21,253.29,6274.0,250.4417,250.4417,250.027,250.106,6274.0
2024-04-10 11:20:00,253.29,253.38,252.92,253.38,14571.0,250.106,250.1949,249.7406,250.1949,14571.0
2024-04-10 11:30:00,253.43,253.43,252.93,253.13,3783.0,250.2442,250.2442,249.7505,249.948,3783.0
2024-04-10 11:40:00,253.03,253.4,253.01,253.32,4754.0,249.8493,250.2146,249.8295,250.1356,4754.0
2024-04-10 11:50:00,253.4,253.7,253.4,253.66,5943.0,250.2146,250.5108,250.2146,250.4713,5943.0
2024-04-10 12:00:00,253.62,253.84,253.43,253.75,4908.0,250.4318,250.6491,250.2442,250.5602,4908.0
2024-04-10 12:10:00,253.68,253.75,253.36,253.44,5532.0,250.4911,250.5602,250.1751,250.2541,5532.0
2024-04-10 12:20:00,253.5,253.58,253.42,253.55,5169.0,250.3134,250.3923,250.2344,250.3627,5169.0
2024-04-10 12:30:00,253.53,254.04,253.53,253.8,9141.0,250.343,250.8466,250.343,250.6096,9141.0
2024-04-10 12:40:00,253.79,254.09,253.76,253.99,7773.0,250.5997,250.8959,250.5701,250.7972,7773.0
2024-04-10 12:50:00,254.0,254.33,253.76,254.33,6684.0,250.8071,251.1329,250.5701,251.1329,6684.0
2024-04-10 13:00:00,254.38,254.42,253.42,253.67,13852.0,251.1823,251.2218,250.2344,250.4812,13852.0
2024-04-10 13:10:00,253.74,254.47,253.7,254.47,7975.0,250.5503,251.2712,250.5108,251.2712,7975.0
2024-04-10 13:20:00,254.44,255.19,254.44,254.67,22703.0,251.2415,251.9821,251.2415,251.4686,22703.0
2024-04-10 13:30:00,254.52,254.55,253.35,253.48,13502.0,251.3205,251.3502,250.1652,250.2936,13502.0
2024-04-10 13:40:00,253.56,253.56,252.91,253.22,7980.0,250.3726,250.3726,249.7308,250.0369,7980.0
2024-04-10 13:50:00,253.13,253.81,252.98,253.15,8328.0,249.948,250.6195,249.7999,249.9678,8328.0
2024-04-10 14:00:00,253.45,253.68,253.07,253.62,7792.0,250.264,250.4911,249.8888,250.4318,7792.0
2024-04-10 14:10:00,253.69,253.69,253.22,253.25,9149.0,250.501,250.501,250.0369,250.0665,9149.0
2024-04-10 14:20:00,253.39,253.68,253.03,253.04,10732.0,250.2047,250.4911,249.8493,249.8591,10732.0
2024-04-10 14:30:00,253.12,253.35,253.0,253.35,9786.0,249.9381,250.1652,249.8196,250.1652,9786.0
2024-04-10 14:40:00,253.3,253.62,253.26,253.62,8099.0,250.1159,250.4318,250.0764,250.4318,8099.0
2024-04-10 14:50:00,253.5,253.65,252.62,252.76,9188.0,250.3134,250.4615,249.4444,249.5827,9188.0
2024-04-10 15:00:00,252.73,253.07,252.69,252.92,13559.0,249.553,249.8888,249.5135,249.7406,13559.0
2024-04-10 15:10:00,252.97,253.93,252.97,253.75,18957.0,249.79,250.7379,249.79,250.5602,18957.0
2024-04-10 15:20:00,253.7,254.0,253.61,253.62,15483.0,250.5108,250.8071,250.422,250.4318,15483.0
2024-04-10 15:30:00,253.53,253.57,252.99,253.08,12108.0,250.343,250.3825,249.8098,249.8986,12108.0
2024-04-10 15:40:00,253.13,253.79,253.13,253.74,19945.0,249.948,250.5997,249.948,250.5503,19945.0
2024-04-10 15:50:00,253.68,254.59,253.48,254.39,118731.0,250.4911,251.3897,250.2936,251.1922,118731.0
2024-04-11 09:30:00,254.11,254.22,253.01,254.18,17485.0,250.9157,251.0243,249.8295,250.9848,17485.0
2024-04-11 09:40:00,254.02,254.73,254.02,254.65,10311.0,250.8268,251.5279,250.8268,251.4489,10311.0
2024-04-11 09:50:00,254.73,255.46,254.65,255.3,10211.0,251.5279,252.2487,251.4489,252.0907,10211.0
2024-04-11 10:00:00,255.19,255.28,254.29,254.43,10525.0,251.9821,252.071,251.0934,251.2317,10525.0
2024-04-11 10:10:00,254.45,254.49,253.95,254.13,9747.0,251.2514,251.2909,250.7577,250.9354,9747.0
2024-04-11 10:20:00,254.1,254.39,254.01,254.11,8645.0,250.9058,251.1922,250.8169,250.9157,8645.0
2024-04-11 10:30:00,254.18,254.44,253.75,254.44,11425.0,250.9848,251.2415,250.5602,251.2415,11425.0
2024-04-11 10:40:00,254.57,254.89,254.43,254.75,8229.0,251.3699,251.6859,251.2317,251.5476,8229.0
2024-04-11 10:50:00,254.7,255.09,254.68,255.09,6269.0,251.4983,251.8834,251.4785,251.8834,6269.0
2024-04-11 11:00:00,255.1,255.17,254.96,255.06,5668.0,251.8932,251.9624,251.755,251.8537,5668.0
2024-04-11 11:10:00,255.11,255.67,255.11,255.55,5834.0,251.9031,252.4561,251.9031,252.3376,5834.0
2024-04-11 11:20:00,255.59,255.75,255.39,255.39,12251.0,252.3771,252.5351,252.1796,252.1796,12251.0
2024-04-11 11:30:00,255.33,255.72,255.33,255.57,9098.0,252.1204,252.5054,252.1204,252.3573,9098.0
2024-04-11 11:40:00,255.64,256.1,255.63,256.06,17145.0,252.4265,252.8807,252.4166,252.8412,17145.0
2024-04-11 11:50:00,255.98,256.78,255.85,256.78,13481.0,252.7622,253.5521,252.6338,253.5521,13481.0
2024-04-11 12:00:00,256.88,257.04,256.7,256.92,7725.0,253.6509,253.8089,253.4731,253.6904,7725.0
2024-04-11 12:10:00,256.87,257.25,256.85,257.17,15906.0,253.641,254.0162,253.6212,253.9372,15906.0
2024-04-11 12:20:00,257.25,257.25,256.67,256.75,17603.0,254.0162,254.0162,253.4435,253.5225,17603.0
2024-04-11 12:30:00,256.64,256.9,256.64,256.7,13965.0,253.4139,253.6706,253.4139,253.4731,13965.0
2024-04-11 12:40:00,256.85,257.25,256.82,257.25,13150.0,253.6212,254.0162,253.5916,254.0162,13150.0
2024-04-11 12:50:00,257.26,257.57,257.2,257.44,24884.0,254.0261,254.3322,253.9668,254.2038,24884.0
2024-04-11 13:00:00,257.44,258.27,257.06,258.13,38587.0,254.2038,255.0234,253.8286,254.8852,38587.0
2024-04-11 13:10:00,258.13,258.26,257.86,258.09,17949.0,254.8852,255.0135,254.6185,254.8457,17949.0
2024-04-11 13:20:00,258.09,258.37,257.76,258.17,21166.0,254.8457,255.1221,254.5198,254.9246,21166.0
2024-04-11 13:30:00,258.39,258.57,258.28,258.38,12074.0,255.1419,255.3196,255.0333,255.132,12074.0
2024-04-11 13:40:00,258.35,258.99,258.31,258.88,15653.0,255.1024,255.7343,255.0629,255.6257,15653.0
2024-04-11 13:50:00,258.94,259.19,258.79,258.82,18903.0,255.685,255.9318,255.5369,255.5665,18903.0
2024-04-11 14:00:00,258.83,259.6,258.83,259.44,13329.0,255.5764,256.3367,255.5764,256.1787,13329.0
2024-04-11 14:10:00,259.47,259.67,259.3,259.3,16605.0,256.2083,256.4058,256.0404,256.0404,16605.0
2024-04-11 14:20:00,259.37,259.7,259.3,259.7,6401.0,256.1096,256.4354,256.0404,256.4354,6401.0
2024-04-11 14:30:00,259.72,260.05,259.57,260.05,34300.0,256.4552,256.781,256.3071,256.781,34300.0
2024-04-11 14:40:00,260.09,260.33,260.01,260.08,17280.0,256.8205,257.0575,256.7415,256.8106,17280.0
2024-04-11 14:50:00,260.16,260.19,259.95,260.0,11337.0,256.8896,256.9193,256.6823,256.7316,11337.0
2024-04-11 15:00:00,260.04,260.57,260.04,260.27,18325.0,256.7711,257.2945,256.7711,256.9983,18325.0
2024-04-11 15:10:00,260.33,260.33,260.04,260.19,18615.0,257.0575,257.0575,256.7711,256.9193,18615.0
2024-04-11 15:20:00,260.22,260.32,260.12,260.28,16941.0,256.9489,257.0476,256.8501,257.0081,16941.0
2024-04-11 15:30:00,260.24,260.31,259.66,259.86,17520.0,256.9686,257.0377,256.3959,256.5934,17520.0
2024-04-11 15:40:00,259.97,260.07,259.76,259.83,15751.0,256.702,256.8008,256.4947,256.5638,15751.0
2024-04-11 15:50:00,259.79,259.79,258.45,258.56,106184.0,256.5243,256.5243,255.2011,255.3097,106184.0
2024-04-12 09:30:00,255.71,256.74,255.31,256.12,27733.0,252.4956,253.5126,252.1006,252.9004,27733.0
2024-04-12 09:40:00,256.12,257.02,256.08,256.67,15429.0,252.9004,253.7891,252.8609,253.4435,15429.0
2024-04-12 09:50:00,256.79,257.14,256.65,257.04,12657.0,253.562,253.9076,253.4238,253.8089,12657.0
2024-04-12 10:00:00,257.04,257.04,255.61,255.62,14019.0,253.8089,253.8089,252.3968,252.4067,14019.0
2024-04-12 10:10:00,255.6,255.6,254.41,255.14,23521.0,252.387,252.387,251.2119,251.9327,23521.0
2024-04-12 10:20:00,255.2,255.54,255.13,255.43,10215.0,251.992,252.3277,251.9229,252.2191,10215.0
2024-04-12 10:30:00,255.3,255.51,254.52,254.52,5892.0,252.0907,252.2981,251.3205,251.3205,5892.0
2024-04-12 10:40:00,254.63,254.63,253.84,253.89,8759.0,251.4291,251.4291,250.6491,250.6985,8759.0
2024-04-12 10:50:00,253.87,254.03,253.45,253.5,43517.0,250.6787,250.8367,250.264,250.3134,43517.0
2024-04-12 11:00:00,253.5,253.71,253.28,253.43,14167.0,250.3134,250.5207,250.0961,250.2442,14167.0
2024-04-12 11:10:00,253.43,253.63,253.3,253.46,16088.0,250.2442,250.4417,250.1159,250.2739,16088.0
2024-04-12 11:20:00,253.43,253.43,252.95,253.07,21233.0,250.2442,250.2442,249.7703,249.8888,21233.0
2024-04-12 11:30:00,252.96,253.59,252.95,253.49,26249.0,249.7801,250.4022,249.7703,250.3035,26249.0
2024-04-12 11:40:00,253.53,253.54,252.95,253.02,12598.0,250.343,250.3529,249.7703,249.8394,12598.0
2024-04-12 11:50:00,253.06,253.13,252.36,252.36,28370.0,249.8789,249.948,249.1877,249.1877,28370.0
2024-04-12 12:00:00,252.36,252.62,252.05,252.34,12571.0,249.1877,249.4444,248.8816,249.1679,12571.0
2024-04-12 12:10:00,252.33,252.55,252.0,252.4,15856.0,249.1581,249.3753,248.8322,249.2272,15856.0
2024-04-12 12:20:00,252.45,252.67,252.27,252.27,13198.0,249.2766,249.4938,249.0988,249.0988,13198.0
2024-04-12 12:30:00,252.35,252.37,251.48,251.58,14132.0,249.1778,249.1976,248.3187,248.4175,14132.0
2024-04-12 12:40:00,251.63,251.71,251.39,251.43,16421.0,248.4669,248.5459,248.2299,248.2694,16421.0
2024-04-12 12:50:00,251.44,251.7,251.4,251.43,12839.0,248.2792,248.536,248.2398,248.2694,12839.0
2024-04-12 13:00:00,251.4,251.41,250.9,251.07,7167.0,248.2398,248.2496,247.746,247.9139,7167.0
2024-04-12 13:10:00,251.08,251.53,251.07,251.18,6088.0,247.9238,248.3681,247.9139,248.0225,6088.0
2024-04-12 13:20:00,251.17,251.17,250.39,250.52,14817.0,248.0126,248.0126,247.2424,247.3708,14817.0
2024-04-12 13:30:00,250.48,250.52,249.78,249.92,30457.0,247.3313,247.3708,246.6401,246.7784,30457.0
2024-04-12 13:40:00,249.96,250.34,249.31,250.18,49819.0,246.8179,247.1931,246.176,247.0351,49819.0
2024-04-12 13:50:00,250.12,250.57,249.92,250.05,25024.0,246.9758,247.4202,246.7784,246.9067,25024.0
2024-04-12 14:00:00,250.05,250.82,249.66,250.7,13896.0,246.9067,247.667,246.5216,247.5486,13896.0
2024-04-12 14:10:00,250.71,251.22,250.5,251.06,17668.0,247.5584,248.062,247.3511,247.904,17668.0
2024-04-12 14:20:00,251.06,251.19,250.67,250.9,11913.0,247.904,248.0324,247.5189,247.746,11913.0
2024-04-12 14:30:00,250.82,250.82,250.5,250.78,9293.0,247.667,247.667,247.3511,247.6275,9293.0
2024-04-12 14:40:00,250.78,251.21,250.78,250.88,9452.0,247.6275,248.0521,247.6275,247.7263,9452.0
2024-04-12 14:50:00,250.85,251.47,250.85,250.92,16189.0,247.6967,248.3089,247.6967,247.7658,16189.0
2024-04-12 15:00:00,250.78,251.02,250.67,250.91,12062.0,247.6275,247.8645,247.5189,247.7559,12062.0
2024-04-12 15:10:00,250.92,251.12,250.75,250.88,19875.0,247.7658,247.9633,247.5979,247.7263,19875.0
2024-04-12 15:20:00,250.87,251.43,250.85,250.99,21596.0,247.7164,248.2694,247.6967,247.8349,21596.0
2024-04-12 15:30:00,251.02,251.04,249.9,250.27,45576.0,247.8645,247.8843,246.7586,247.124,45576.0
2024-04-12 15:40:00,250.28,251.08,250.09,250.35,38782.0,247.1338,247.9238,246.9462,247.203,38782.0
2024-04-12 15:50:00,250.37,251.11,249.97,251.09,114500.0,247.2227,247.9534,246.8277,247.9336,114500.0
2024-04-15 09:30:00,255.07,257.01,254.41,256.72,36436.0,251.8636,253.7792,251.2119,253.4929,36436.0
2024-04-15 09:40:00,256.72,256.72,255.13,255.53,15568.0,253.4929,253.4929,251.9229,252.3178,15568.0
2024-04-15 09:50:00,255.54,255.93,255.53,255.79,11523.0,252.3277,252.7128,252.3178,252.5746,11523.0
2024-04-15 10:00:00,255.71,255.81,255.19,255.51,14642.0,252.4956,252.5943,251.9821,252.2981,14642.0
2024-04-15 10:10:00,255.5,255.9,254.41,255.52,14994.0,252.2882,252.6832,251.2119,252.308,14994.0
2024-04-15 10:20:00,255.5,255.78,254.95,255.56,15871.0,252.2882,252.5647,251.7451,252.3475,15871.0
2024-04-15 10:30:00,255.44,255.51,254.77,254.87,11539.0,252.229,252.2981,251.5674,251.6661,11539.0
2024-04-15 10:40:00,254.87,255.03,253.8,254.12,16708.0,251.6661,251.8241,250.6096,250.9256,16708.0
2024-04-15 10:50:00,254.12,254.19,253.51,253.51,9958.0,250.9256,250.9947,250.3232,250.3232,9958.0
2024-04-15 11:00:00,253.51,253.62,253.21,253.41,9595.0,250.3232,250.4318,250.027,250.2245,9595.0
2024-04-15 11:10:00,253.28,253.73,253.27,253.53,7190.0,250.0961,250.5405,250.0862,250.343,7190.0
2024-04-15 11:20:00,253.47,253.62,253.04,253.62,8442.0,250.2837,250.4318,249.8591,250.4318,8442.0
2024-04-15 11:30:00,253.58,254.2,253.46,254.17,8901.0,250.3923,251.0046,250.2739,250.9749,8901.0
2024-04-15 11:40:00,254.26,254.41,253.68,253.74,4711.0,251.0638,251.2119,250.4911,250.5503,4711.0
2024-04-15 11:50:00,253.65,254.14,253.65,254.14,10584.0,250.4615,250.9453,250.4615,250.9453,10584.0
2024-04-15 12:00:00,254.15,254.32,254.08,254.12,7745.0,250.9552,251.123,250.8861,250.9256,7745.0
2024-04-15 12:10:00,254.06,254.1,253.6,253.61,5862.0,250.8663,250.9058,250.4121,250.422,5862.0
2024-04-15 12:20:00,253.71,253.78,252.91,253.12,6123.0,250.5207,250.5898,249.7308,249.9381,6123.0
2024-04-15 12:30:00,253.04,253.04,252.73,252.94,4280.0,249.8591,249.8591,249.553,249.7604,4280.0
2024-04-15 12:40:00,252.96,253.2,252.81,253.12,5698.0,249.7801,250.0171,249.632,249.9381,5698.0
2024-04-15 12:50:00,253.12,253.38,253.03,253.34,5146.0,249.9381,250.1949,249.8493,250.1554,5146.0
2024-04-15 13:00:00,253.22,253.22,252.96,253.16,5938.0,250.0369,250.0369,249.7801,249.9776,5938.0
2024-04-15 13:10:00,253.09,253.09,252.03,252.06,4753.0,249.9085,249.9085,248.8618,248.8915,4753.0
2024-04-15 13:20:00,251.92,251.92,250.69,250.87,11434.0,248.7532,248.7532,247.5387,247.7164,11434.0
2024-04-15 13:30:00,250.76,250.82,249.96,250.04,14624.0,247.6078,247.667,246.8179,246.8968,14624.0
2024-04-15 13:40:00,249.99,250.12,249.39,249.45,11992.0,246.8475,246.9758,246.255,246.3143,11992.0
2024-04-15 13:50:00,249.46,249.86,249.12,249.8,11015.0,246.3241,246.7191,245.9884,246.6599,11015.0
2024-04-15 14:00:00,249.82,249.82,249.14,249.26,9196.0,246.6796,246.6796,246.0082,246.1267,9196.0
2024-04-15 14:10:00,249.13,249.28,248.91,248.91,15403.0,245.9983,246.1464,245.7811,245.7811,15403.0
2024-04-15 14:20:00,248.93,249.08,248.53,248.72,14010.0,245.8008,245.9489,245.4058,245.5934,14010.0
2024-04-15 14:30:00,248.77,249.43,248.77,249.11,11131.0,245.6428,246.2945,245.6428,245.9785,11131.0
2024-04-15 14:40:00,249.17,249.37,249.08,249.09,10408.0,246.0378,246.2353,245.9489,245.9588,10408.0
2024-04-15 14:50:00,249.11,249.55,248.75,249.44,19092.0,245.9785,246.413,245.6231,246.3044,19092.0
2024-04-15 15:00:00,249.38,249.56,249.01,249.34,9882.0,246.2451,246.4229,245.8798,246.2056,9882.0
2024-04-15 15:10:00,249.33,249.4,248.89,249.04,16595.0,246.1958,246.2649,245.7613,245.9094,16595.0
2024-04-15 15:20:00,249.1,249.58,248.97,248.99,18732.0,245.9687,246.4426,245.8403,245.86,18732.0
2024-04-15 15:30:00,249.01,249.44,248.72,248.86,17518.0,245.8798,246.3044,245.5934,245.7317,17518.0
2024-04-15 15:40:00,248.74,248.93,248.31,248.92,26029.0,245.6132,245.8008,245.1886,245.7909,26029.0
2024-04-15 15:50:00,248.8,248.8,248.21,248.43,136735.0,245.6724,245.6724,245.0899,245.3071,136735.0
2024-04-16 09:30:00,248.21,248.74,247.32,248.71,37720.0,245.0899,245.6132,244.211,245.5836,37720.0
2024-04-16 09:40:00,248.53,248.53,246.09,246.38,16180.0,245.4058,245.4058,242.9965,243.2829,16180.0
2024-04-16 09:50:00,246.6,246.61,245.87,246.5,20786.0,243.5001,243.51,242.7793,243.4013,20786.0
2024-04-16 10:00:00,246.41,246.66,244.74,245.87,63843.0,243.3125,243.5593,241.6635,242.7793,63843.0
2024-04-16 10:10:00,245.76,246.68,245.73,246.13,11448.0,242.6707,243.5791,242.641,243.036,11448.0
2024-04-16 10:20:00,246.28,246.38,245.53,245.79,8016.0,243.1841,243.2829,242.4435,242.7003,8016.0
2024-04-16 10:30:00,245.68,246.19,245.18,245.19,7961.0,242.5917,243.0952,242.0979,242.1078,7961.0
2024-04-16 10:40:00,245.32,246.25,245.14,246.1,9603.0,242.2362,243.1545,242.0584,243.0064,9603.0
2024-04-16 10:50:00,246.06,246.63,245.86,246.26,9176.0,242.9669,243.5297,242.7694,243.1644,9176.0
2024-04-16 11:00:00,246.26,246.74,246.26,246.74,8785.0,243.1644,243.6383,243.1644,243.6383,8785.0
2024-04-16 11:10:00,246.6,246.68,246.23,246.37,12632.0,243.5001,243.5791,243.1347,243.273,12632.0
2024-04-16 11:20:00,246.27,247.0,246.21,246.75,6643.0,243.1742,243.8951,243.115,243.6482,6643.0
2024-04-16 11:30:00,246.73,246.94,246.58,246.68,6772.0,243.6285,243.8358,243.4803,243.5791,6772.0
2024-04-16 11:40:00,246.7,247.27,246.7,246.88,7228.0,243.5988,244.1617,243.5988,243.7766,7228.0
2024-04-16 11:50:00,246.92,247.28,246.79,246.83,4623.0,243.8161,244.1715,243.6877,243.7272,4623.0
2024-04-16 12:00:00,246.75,247.52,246.63,247.51,9250.0,243.6482,244.4085,243.5297,244.3987,9250.0
2024-04-16 12:10:00,247.59,247.59,247.22,247.41,3699.0,244.4776,244.4776,244.1123,244.2999,3699.0
2024-04-16 12:20:00,247.38,247.41,247.1,247.13,4933.0,244.2703,244.2999,243.9938,244.0234,4933.0
2024-04-16 12:30:00,247.19,247.33,247.02,247.09,3701.0,244.0827,244.2209,243.9148,243.9839,3701.0
2024-04-16 12:40:00,247.12,247.24,246.97,247.17,5367.0,244.0136,244.132,243.8654,244.0629,5367.0
2024-04-16 12:50:00,247.29,247.38,247.03,247.11,3639.0,244.1814,244.2703,243.9247,244.0037,3639.0
2024-04-16 13:00:00,247.19,247.19,246.38,246.74,7277.0,244.0827,244.0827,243.2829,243.6383,7277.0
2024-04-16 13:10:00,246.71,247.21,246.68,247.2,5048.0,243.6087,244.1024,243.5791,244.0925,5048.0
2024-04-16 13:20:00,247.12,247.39,246.92,246.92,4024.0,244.0136,244.2802,243.8161,243.8161,4024.0
2024-04-16 13:30:00,246.81,247.13,246.08,246.66,9380.0,243.7075,244.0234,242.9866,243.5593,9380.0
2024-04-16 13:40:00,246.85,247.07,246.35,246.35,4355.0,243.7469,243.9642,243.2532,243.2532,4355.0
2024-04-16 13:50:00,246.42,246.82,246.22,246.74,6672.0,243.3224,243.7173,243.1249,243.6383,6672.0
2024-04-16 14:00:00,246.6,247.6,246.5,247.57,5286.0,243.5001,244.4875,243.4013,244.4579,5286.0
2024-04-16 14:10:00,247.6,247.77,246.25,246.25,2000.0,244.4875,244.6554,243.1545,243.1545,2000.0
2024-04-16 14:20:00,246.13,246.46,245.76,245.87,7489.0,243.036,243.3619,242.6707,242.7793,7489.0
2024-04-16 14:30:00,245.81,246.31,245.81,246.19,8935.0,242.72,243.2137,242.72,243.0952,8935.0
2024-04-16 14:40:00,246.23,246.52,246.13,246.31,7980.0,243.1347,243.4211,243.036,243.2137,7980.0
2024-04-16 14:50:00,246.24,246.92,246.24,246.91,6819.0,243.1446,243.8161,243.1446,243.8062,6819.0
2024-04-16 15:00:00,246.85,246.97,246.67,246.78,6579.0,243.7469,243.8654,243.5692,243.6778,6579.0
2024-04-16 15:10:00,246.75,246.88,246.55,246.84,5494.0,243.6482,243.7766,243.4507,243.7371,5494.0
2024-04-16 15:20:00,246.85,247.22,246.72,247.16,5465.0,243.7469,244.1123,243.6186,244.0531,5465.0
2024-04-16 15:30:00,247.2,247.2,246.14,246.61,12316.0,244.0925,244.0925,243.0459,243.51,12316.0
2024-04-16 15:40:00,246.44,246.59,246.26,246.53,18578.0,243.3421,243.4902,243.1644,243.431,18578.0
2024-04-16 15:50:00,246.45,246.62,245.51,245.61,75818.0,243.352,243.5198,242.4238,242.5225,75818.0
2024-04-17 09:30:00,244.44,245.33,243.19,243.76,94503.0,241.3672,242.2461,240.133,240.6958,94503.0
2024-04-17 09:40:00,243.84,243.85,242.04,242.16,52556.0,240.7748,240.7847,238.9974,239.1159,52556.0
2024-04-17 09:50:00,242.29,242.67,241.93,242.1,45496.0,239.2443,239.6195,238.8888,239.0567,45496.0
2024-04-17 10:00:00,242.1,242.38,241.49,241.59,46549.0,239.0567,239.3331,238.4543,238.5531,46549.0
2024-04-17 10:10:00,241.63,241.64,240.62,241.07,45728.0,238.5926,238.6024,237.5953,238.0396,45728.0
2024-04-17 10:20:00,241.06,241.83,241.0,241.39,23380.0,238.0297,238.7901,237.9705,238.3556,23380.0
2024-04-17 10:30:00,241.43,241.66,240.95,241.05,53743.0,238.3951,238.6222,237.9211,238.0199,53743.0
2024-04-17 10:40:00,241.02,241.16,240.57,240.73,34274.0,237.9902,238.1285,237.5459,237.7039,34274.0
2024-04-17 10:50:00,240.75,240.79,239.53,240.15,47705.0,237.7236,237.7631,236.519,237.1312,47705.0
2024-04-17 11:00:00,240.18,240.87,240.17,240.48,21713.0,237.1608,237.8421,237.1509,237.457,21713.0
2024-04-17 11:10:00,240.48,240.68,239.76,239.86,33282.0,237.457,237.6545,236.7461,236.8448,33282.0
2024-04-17 11:20:00,239.93,240.05,239.22,239.22,41131.0,236.9139,237.0324,236.2129,236.2129,41131.0
2024-04-17 11:30:00,239.19,239.26,238.22,238.78,40478.0,236.1832,236.2524,235.2254,235.7784,40478.0
2024-04-17 11:40:00,238.83,239.21,238.17,238.2,47832.0,235.8278,236.203,235.1761,235.2057,47832.0
2024-04-17 11:50:00,238.2,238.93,238.14,238.72,34330.0,235.2057,235.9265,235.1464,235.7191,34330.0
2024-04-17 12:00:00,238.78,239.14,237.68,238.04,26384.0,235.7784,236.1339,234.6922,235.0477,26384.0
2024-04-17 12:10:00,238.13,238.83,238.12,238.32,21054.0,235.1366,235.8278,235.1267,235.3242,21054.0
2024-04-17 12:20:00,238.26,238.57,238.17,238.3,17812.0,235.2649,235.571,235.1761,235.3044,17812.0
2024-04-17 12:30:00,238.37,238.37,237.54,237.98,18302.0,235.3735,235.3735,234.554,234.9885,18302.0
2024-04-17 12:40:00,238.01,238.14,237.71,237.91,25029.0,235.0181,235.1464,234.7218,234.9193,25029.0
2024-04-17 12:50:00,237.91,238.4,237.89,237.89,17686.0,234.9193,235.4032,234.8996,234.8996,17686.0
2024-04-17 13:00:00,237.86,238.03,237.65,238.0,10127.0,234.87,235.0378,234.6626,235.0082,10127.0
2024-04-17 13:10:00,238.02,238.34,237.83,238.3,12782.0,235.0279,235.3439,234.8403,235.3044,12782.0
2024-04-17 13:20:00,238.31,238.67,238.21,238.22,32631.0,235.3143,235.6698,235.2156,235.2254,32631.0
2024-04-17 13:30:00,238.22,238.37,238.12,238.29,23153.0,235.2254,235.3735,235.1267,235.2946,23153.0
2024-04-17 13:40:00,238.31,238.92,238.24,238.84,33023.0,235.3143,235.9166,235.2452,235.8376,33023.0
2024-04-17 13:50:00,238.92,239.15,238.39,239.15,38435.0,235.9166,236.1437,235.3933,236.1437,38435.0
2024-04-17 14:00:00,239.17,239.36,238.65,239.0,29544.0,236.1635,236.3511,235.65,235.9956,29544.0
2024-04-17 14:10:00,238.96,238.98,238.45,238.8,16210.0,235.9561,235.9759,235.4525,235.7981,16210.0
2024-04-17 14:20:00,238.8,239.25,238.45,238.97,21314.0,235.7981,236.2425,235.4525,235.966,21314.0
2024-04-17 14:30:00,239.05,239.32,238.9,239.2,15374.0,236.045,236.3116,235.8969,236.1931,15374.0
2024-04-17 14:40:00,239.37,240.39,239.28,239.79,21512.0,236.361,237.3682,236.2721,236.7757,21512.0
2024-04-17 14:50:00,239.89,239.95,239.1,239.34,14569.0,236.8744,236.9337,236.0944,236.3314,14569.0
2024-04-17 15:00:00,239.24,239.25,238.33,238.47,16735.0,236.2326,236.2425,235.3341,235.4723,16735.0
2024-04-17 15:10:00,238.55,238.57,237.99,238.39,23806.0,235.5513,235.571,234.9983,235.3933,23806.0
2024-04-17 15:20:00,238.41,238.91,238.24,238.58,28565.0,235.413,235.9068,235.2452,235.5809,28565.0
2024-04-17 15:30:00,238.63,239.02,238.33,238.56,54453.0,235.6303,236.0154,235.3341,235.5612,54453.0
2024-04-17 15:40:00,238.56,239.26,238.42,239.2,47162.0,235.5612,236.2524,235.4229,236.1931,47162.0
2024-04-17 15:50:00,239.15,239.24,238.42,238.46,197465.0,236.1437,236.2326,235.4229,235.4624,197465.0
2024-04-18 09:30:00,240.65,240.76,237.11,237.98,118058.0,237.6249,237.7335,234.1294,234.9885,118058.0
2024-04-18 09:40:00,238.17,239.13,238.16,239.0,23499.0,235.1761,236.124,235.1662,235.9956,23499.0
2024-04-18 09:50:00,239.1,239.26,238.62,238.82,21616.0,236.0944,236.2524,235.6204,235.8179,21616.0
2024-04-18 10:00:00,238.9,239.02,238.39,238.77,21238.0,235.8969,236.0154,235.3933,235.7685,21238.0
2024-04-18 10:10:00,238.7,239.65,238.21,239.46,24714.0,235.6994,236.6375,235.2156,236.4498,24714.0
2024-04-18 10:20:00,239.42,239.52,238.93,239.43,22566.0,236.4103,236.5091,235.9265,236.4202,22566.0
2024-04-18 10:30:00,239.49,239.85,239.18,239.21,23081.0,236.4795,236.8349,236.1734,236.203,23081.0
2024-04-18 10:40:00,239.16,239.48,238.84,239.13,14147.0,236.1536,236.4696,235.8376,236.124,14147.0
2024-04-18 10:50:00,239.08,239.63,238.9,239.36,15200.0,236.0746,236.6177,235.8969,236.3511,15200.0
2024-04-18 11:00:00,239.47,240.73,239.4,240.68,14676.0,236.4597,237.7039,236.3906,237.6545,14676.0
2024-04-18 11:10:00,240.77,241.24,240.6,240.68,25007.0,237.7434,238.2075,237.5755,237.6545,25007.0
2024-04-18 11:20:00,240.58,240.88,240.18,240.18,18174.0,237.5558,237.852,237.1608,237.1608,18174.0
2024-04-18 11:30:00,240.24,240.38,239.46,239.7,15548.0,237.22,237.3583,236.4498,236.6868,15548.0
2024-04-18 11:40:00,239.7,239.8,239.2,239.57,17364.0,236.6868,236.7856,236.1931,236.5585,17364.0
2024-04-18 11:50:00,239.44,239.89,239.42,239.79,8394.0,236.4301,236.8744,236.4103,236.7757,8394.0
2024-04-18 12:00:00,239.95,239.96,239.41,239.51,6364.0,236.9337,236.9436,236.4005,236.4992,6364.0
2024-04-18 12:10:00,239.62,239.8,239.42,239.76,6556.0,236.6078,236.7856,236.4103,236.7461,6556.0
2024-04-18 12:20:00,239.7,239.79,239.49,239.67,8822.0,236.6868,236.7757,236.4795,236.6572,8822.0
2024-04-18 12:30:00,239.72,239.72,239.29,239.55,7425.0,236.7066,236.7066,236.282,236.5387,7425.0
2024-04-18 12:40:00,239.69,239.73,239.21,239.49,8188.0,236.677,236.7165,236.203,236.4795,8188.0
2024-04-18 12:50:00,239.5,239.51,238.92,238.95,9503.0,236.4893,236.4992,235.9166,235.9463,9503.0
2024-04-18 13:00:00,239.04,239.12,238.0,238.3,11616.0,236.0351,236.1141,235.0082,235.3044,11616.0
2024-04-18 13:10:00,238.37,238.37,237.36,237.68,21649.0,235.3735,235.3735,234.3762,234.6922,21649.0
2024-04-18 13:20:00,237.75,237.86,237.11,237.73,22451.0,234.7613,234.87,234.1294,234.7416,22451.0
2024-04-18 13:30:00,237.7,237.7,236.88,236.88,15917.0,234.712,234.712,233.9023,233.9023,15917.0
2024-04-18 13:40:00,237.0,237.11,236.52,237.0,27580.0,234.0208,234.1294,233.5468,234.0208,27580.0
2024-04-18 13:50:00,237.09,237.46,237.07,237.33,13576.0,234.1096,234.475,234.0899,234.3466,13576.0
2024-04-18 14:00:00,237.39,237.39,237.02,237.24,10167.0,234.4059,234.4059,234.0405,234.2578,10167.0
2024-04-18 14:10:00,237.08,237.7,236.88,237.4,9510.0,234.0998,234.712,233.9023,234.4157,9510.0
2024-04-18 14:20:00,237.38,237.46,236.69,236.69,9253.0,234.396,234.475,233.7147,233.7147,9253.0
2024-04-18 14:30:00,236.66,236.96,236.32,236.9,7220.0,233.685,233.9813,233.3493,233.922,7220.0
2024-04-18 14:40:00,236.84,237.3,236.79,237.15,5223.0,233.8628,234.317,233.8134,234.1689,5223.0
2024-04-18 14:50:00,237.16,237.24,236.85,236.89,8148.0,234.1788,234.2578,233.8727,233.9122,8148.0
2024-04-18 15:00:00,236.98,237.7,236.95,237.52,12587.0,234.001,234.712,233.9714,234.5342,12587.0
2024-04-18 15:10:00,237.52,237.61,236.98,236.98,18465.0,234.5342,234.6231,234.001,234.001,18465.0
2024-04-18 15:20:00,236.91,237.51,236.87,237.41,35455.0,233.9319,234.5244,233.8924,234.4256,35455.0
2024-04-18 15:30:00,237.4,237.63,237.22,237.22,27112.0,234.4157,234.6428,234.238,234.238,27112.0
2024-04-18 15:40:00,237.26,237.61,237.19,237.21,26052.0,234.2775,234.6231,234.2084,234.2281,26052.0
2024-04-18 15:50:00,237.26,237.4,236.08,236.26,180313.0,234.2775,234.4157,233.1123,233.2901,180313.0
2024-04-19 09:30:00,237.38,238.72,236.66,238.47,107298.0,234.396,235.7191,233.685,235.4723,107298.0
2024-04-19 09:40:00,238.69,239.3,238.57,238.64,20959.0,235.6895,236.2919,235.571,235.6402,20959.0
2024-04-19 09:50:00,238.56,238.57,237.96,238.03,15099.0,235.5612,235.571,234.9687,235.0378,15099.0
2024-04-19 10:00:00,238.01,238.26,237.59,237.6,10571.0,235.0181,235.2649,234.6034,234.6132,10571.0
2024-04-19 10:10:00,237.56,237.57,236.82,236.86,18718.0,234.5737,234.5836,233.843,233.8825,18718.0
2024-04-19 10:20:00,236.76,237.08,236.61,237.08,19740.0,233.7838,234.0998,233.6357,234.0998,19740.0
2024-04-19 10:30:00,237.17,237.3,236.61,236.63,13924.0,234.1886,234.317,233.6357,233.6554,13924.0
2024-04-19 10:40:00,236.63,237.37,236.63,237.22,11678.0,233.6554,234.3861,233.6554,234.238,11678.0
2024-04-19 10:50:00,237.22,237.43,236.83,236.9,12145.0,234.238,234.4454,233.8529,233.922,12145.0
2024-04-19 11:00:00,236.88,236.96,236.46,236.95,11407.0,233.9023,233.9813,233.4876,233.9714,11407.0
2024-04-19 11:10:00,237.02,237.06,236.7,236.77,13840.0,234.0405,234.08,233.7245,233.7937,13840.0
2024-04-19 11:20:00,236.83,236.83,236.51,236.78,9267.0,233.8529,233.8529,233.5369,233.8035,9267.0
2024-04-19 11:30:00,236.79,236.89,236.24,236.42,10988.0,233.8134,233.9122,233.2703,233.4481,10988.0
2024-04-19 11:40:00,236.51,236.67,236.21,236.21,9793.0,233.5369,233.6949,233.2407,233.2407,9793.0
2024-04-19 11:50:00,236.21,236.41,236.0,236.02,23497.0,233.2407,233.4382,233.0333,233.0531,23497.0
2024-04-19 12:00:00,236.05,236.25,235.59,235.8,21597.0,233.0827,233.2802,232.6285,232.8359,21597.0
2024-04-19 12:10:00,235.74,235.74,235.15,235.22,14677.0,232.7766,232.7766,232.194,232.2631,14677.0
2024-04-19 12:20:00,235.23,235.63,235.23,235.27,17405.0,232.273,232.668,232.273,232.3125,17405.0
2024-04-19 12:30:00,235.3,235.47,234.88,234.88,10710.0,232.3421,232.51,231.9274,231.9274,10710.0
2024-04-19 12:40:00,234.93,235.42,234.55,235.16,20090.0,231.9768,232.4606,231.6016,232.2039,20090.0
2024-04-19 12:50:00,235.2,235.5,235.05,235.19,6518.0,232.2434,232.5396,232.0953,232.2335,6518.0
2024-04-19 13:00:00,235.18,235.88,235.11,235.88,15624.0,232.2236,232.9148,232.1545,232.9148,15624.0
2024-04-19 13:10:00,236.0,236.43,235.94,236.28,12155.0,233.0333,233.4579,232.9741,233.3098,12155.0
2024-04-19 13:20:00,236.26,236.26,235.87,235.95,14599.0,233.2901,233.2901,232.905,232.984,14599.0
2024-04-19 13:30:00,235.96,236.25,235.93,236.04,25107.0,232.9938,233.2802,232.9642,233.0728,25107.0
2024-04-19 13:40:00,236.05,236.67,236.05,236.65,22997.0,233.0827,233.6949,233.0827,233.6752,22997.0
2024-04-19 13:50:00,236.74,237.16,236.59,236.84,27638.0,233.764,234.1788,233.6159,233.8628,27638.0
2024-04-19 14:00:00,236.84,236.9,236.17,236.37,26243.0,233.8628,233.922,233.2012,233.3987,26243.0
2024-04-19 14:10:00,236.35,236.37,235.74,235.97,12031.0,233.3789,233.3987,232.7766,233.0037,12031.0
2024-04-19 14:20:00,236.07,236.7,236.0,236.23,20831.0,233.1025,233.7245,233.0333,233.2604,20831.0
2024-04-19 14:30:00,236.27,236.32,235.76,235.79,6594.0,233.2999,233.3493,232.7964,232.826,6594.0
2024-04-19 14:40:00,235.71,235.99,235.64,235.74,19885.0,232.747,233.0235,232.6779,232.7766,19885.0
2024-04-19 14:50:00,235.77,235.83,235.5,235.74,21259.0,232.8062,232.8655,232.5396,232.7766,21259.0
2024-04-19 15:00:00,235.72,236.25,235.6,236.03,16901.0,232.7569,233.2802,232.6384,233.063,16901.0
2024-04-19 15:10:00,235.97,236.33,235.78,236.05,14689.0,233.0037,233.3592,232.8161,233.0827,14689.0
2024-04-19 15:20:00,236.09,236.34,235.9,235.9,23580.0,233.1222,233.3691,232.9346,232.9346,23580.0
2024-04-19 15:30:00,235.91,236.27,235.82,235.92,30720.0,232.9445,233.2999,232.8556,232.9543,30720.0
2024-04-19 15:40:00,235.95,236.03,235.6,235.87,43606.0,232.984,233.063,232.6384,232.905,43606.0
2024-04-19 15:50:00,235.82,236.18,235.72,236.01,134697.0,232.8556,233.2111,232.7569,233.0432,134697.0
2024-04-22 09:30:00,238.56,238.89,236.09,236.18,22552.0,235.5612,235.887,233.1222,233.2111,22552.0
2024-04-22 09:40:00,236.14,237.31,235.51,237.12,10872.0,233.1716,234.3269,232.5495,234.1393,10872.0
2024-04-22 09:50:00,237.02,237.06,236.23,236.97,8337.0,234.0405,234.08,233.2604,233.9911,8337.0
2024-04-22 10:00:00,237.09,237.69,237.04,237.27,23776.0,234.1096,234.7021,234.0603,234.2874,23776.0
2024-04-22 10:10:00,237.36,237.96,237.34,237.79,19307.0,234.3762,234.9687,234.3565,234.8008,19307.0
2024-04-22 10:20:00,237.72,237.86,237.11,237.23,24721.0,234.7317,234.87,234.1294,234.2479,24721.0
2024-04-22 10:30:00,237.23,237.38,237.07,237.18,10547.0,234.2479,234.396,234.0899,234.1985,10547.0
2024-04-22 10:40:00,237.26,237.5,236.78,236.82,19509.0,234.2775,234.5145,233.8035,233.843,19509.0
2024-04-22 10:50:00,236.82,236.82,235.92,236.07,15138.0,233.843,233.843,232.9543,233.1025,15138.0
2024-04-22 11:00:00,235.96,236.44,235.94,236.42,7550.0,232.9938,233.4678,232.9741,233.4481,7550.0
2024-04-22 11:10:00,236.42,236.5,236.16,236.38,7476.0,233.4481,233.5271,233.1913,233.4086,7476.0
2024-04-22 11:20:00,236.43,236.61,236.31,236.61,6961.0,233.4579,233.6357,233.3394,233.6357,6961.0
2024-04-22 11:30:00,236.65,236.81,236.03,236.05,7646.0,233.6752,233.8332,233.063,233.0827,7646.0
2024-04-22 11:40:00,236.08,236.1,235.77,235.92,8306.0,233.1123,233.1321,232.8062,232.9543,8306.0
2024-04-22 11:50:00,235.98,236.35,235.9,236.35,7424.0,233.0136,233.3789,232.9346,233.3789,7424.0
2024-04-22 12:00:00,236.3,237.11,236.29,236.85,6085.0,233.3296,234.1294,233.3197,233.8727,6085.0
2024-04-22 12:10:00,236.82,237.4,236.82,237.09,10840.0,233.843,234.4157,233.843,234.1096,10840.0
2024-04-22 12:20:00,237.09,237.33,236.95,237.06,8418.0,234.1096,234.3466,233.9714,234.08,8418.0
2024-04-22 12:30:00,237.06,237.06,236.74,236.81,5318.0,234.08,234.08,233.764,233.8332,5318.0
2024-04-22 12:40:00,236.91,237.35,236.91,237.23,4380.0,233.9319,234.3664,233.9319,234.2479,4380.0
2024-04-22 12:50:00,237.12,237.37,237.12,237.37,9311.0,234.1393,234.3861,234.1393,234.3861,9311.0
2024-04-22 13:00:00,237.37,237.59,237.33,237.57,4813.0,234.3861,234.6034,234.3466,234.5836,4813.0
2024-04-22 13:10:00,237.6,237.82,237.6,237.7,6634.0,234.6132,234.8305,234.6132,234.712,6634.0
2024-04-22 13:20:00,237.71,238.09,237.54,238.09,7566.0,234.7218,235.0971,234.554,235.0971,7566.0
2024-04-22 13:30:00,238.0,238.31,237.99,238.07,9386.0,235.0082,235.3143,234.9983,235.0773,9386.0
2024-04-22 13:40:00,238.13,238.5,238.0,238.49,5979.0,235.1366,235.5019,235.0082,235.492,5979.0
2024-04-22 13:50:00,238.55,239.0,238.5,238.63,6501.0,235.5513,235.9956,235.5019,235.6303,6501.0
2024-04-22 14:00:00,238.61,238.93,238.47,238.84,7128.0,235.6105,235.9265,235.4723,235.8376,7128.0
2024-04-22 14:10:00,238.9,238.9,238.55,238.6,8494.0,235.8969,235.8969,235.5513,235.6007,8494.0
2024-04-22 14:20:00,238.61,239.04,238.61,238.93,6297.0,235.6105,236.0351,235.6105,235.9265,6297.0
2024-04-22 14:30:00,239.03,239.09,238.71,238.75,7355.0,236.0253,236.0845,235.7093,235.7488,7355.0
2024-04-22 14:40:00,238.76,238.76,238.31,238.36,7328.0,235.7586,235.7586,235.3143,235.3637,7328.0
2024-04-22 14:50:00,238.35,238.76,238.25,238.71,4729.0,235.3538,235.7586,235.2551,235.7093,4729.0
2024-04-22 15:00:00,238.74,238.75,238.46,238.63,13117.0,235.7389,235.7488,235.4624,235.6303,13117.0
2024-04-22 15:10:00,238.67,238.7,238.33,238.4,10125.0,235.6698,235.6994,235.3341,235.4032,10125.0
2024-04-22 15:20:00,238.31,238.31,237.95,237.98,7807.0,235.3143,235.3143,234.9588,234.9885,7807.0
2024-04-22 15:30:00,238.04,238.04,237.44,237.57,10483.0,235.0477,235.0477,234.4552,234.5836,10483.0
2024-04-22 15:40:00,237.68,237.85,237.43,237.8,13193.0,234.6922,234.8601,234.4454,234.8107,13193.0
2024-04-22 15:50:00,237.77,237.82,237.19,237.4,55505.0,234.7811,234.8305,234.2084,234.4157,55505.0
2024-04-23 09:30:00,237.47,238.46,237.41,237.44,28460.0,234.4849,235.4624,234.4256,234.4552,28460.0
2024-04-23 09:40:00,237.48,239.06,237.41,238.83,12745.0,234.4947,236.0549,234.4256,235.8278,12745.0
2024-04-23 09:50:00,238.96,238.96,238.3,238.35,9966.0,235.9561,235.9561,235.3044,235.3538,9966.0
2024-04-23 10:00:00,238.34,238.62,237.87,238.49,14301.0,235.3439,235.6204,234.8798,235.492,14301.0
2024-04-23 10:10:00,238.38,238.56,237.75,238.11,23978.0,235.3834,235.5612,234.7613,235.1168,23978.0
2024-04-23 10:20:00,238.12,238.99,238.12,238.87,7326.0,235.1267,235.9858,235.1267,235.8673,7326.0
2024-04-23 10:30:00,238.88,239.44,238.61,238.8,10637.0,235.8771,236.4301,235.6105,235.7981,10637.0
2024-04-23 10:40:00,238.87,239.44,238.86,239.24,10894.0,235.8673,236.4301,235.8574,236.2326,10894.0
2024-04-23 10:50:00,239.28,239.92,239.26,239.92,8316.0,236.2721,236.9041,236.2524,236.9041,8316.0
2024-04-23 11:00:00,239.93,239.93,239.18,239.22,5746.0,236.9139,236.9139,236.1734,236.2129,5746.0
2024-04-23 11:10:00,239.3,239.63,239.3,239.47,6611.0,236.2919,236.6177,236.2919,236.4597,6611.0
2024-04-23 11:20:00,239.5,239.76,239.49,239.57,5370.0,236.4893,236.7461,236.4795,236.5585,5370.0
2024-04-23 11:30:00,239.58,239.7,239.23,239.6,10093.0,236.5683,236.6868,236.2227,236.5881,10093.0
2024-04-23 11:40:00,239.59,239.79,239.46,239.58,10355.0,236.5782,236.7757,236.4498,236.5683,10355.0
2024-04-23 11:50:00,239.54,239.57,239.0,239.0,13022.0,236.5288,236.5585,235.9956,235.9956,13022.0
2024-04-23 12:00:00,239.09,239.34,238.95,239.04,10348.0,236.0845,236.3314,235.9463,236.0351,10348.0
2024-04-23 12:10:00,239.0,239.01,238.68,238.88,6910.0,235.9956,236.0055,235.6797,235.8771,6910.0
2024-04-23 12:20:00,238.88,239.14,238.81,239.06,8216.0,235.8771,236.1339,235.808,236.0549,8216.0
2024-04-23 12:30:00,239.09,239.1,238.92,238.95,3909.0,236.0845,236.0944,235.9166,235.9463,3909.0
2024-04-23 12:40:00,238.94,239.05,238.82,238.98,6081.0,235.9364,236.045,235.8179,235.9759,6081.0
2024-04-23 12:50:00,238.91,239.0,238.69,238.73,5816.0,235.9068,235.9956,235.6895,235.729,5816.0
2024-04-23 13:00:00,238.68,238.91,238.59,238.75,6612.0,235.6797,235.9068,235.5908,235.7488,6612.0
2024-04-23 13:10:00,238.76,238.76,238.39,238.51,5000.0,235.7586,235.7586,235.3933,235.5118,5000.0
2024-04-23 13:20:00,238.58,238.92,238.57,238.9,6876.0,235.5809,235.9166,235.571,235.8969,6876.0
2024-04-23 13:30:00,238.86,238.94,238.79,238.82,5800.0,235.8574,235.9364,235.7883,235.8179,5800.0
2024-04-23 13:40:00,238.83,239.05,238.82,239.0,4732.0,235.8278,236.045,235.8179,235.9956,4732.0
2024-04-23 13:50:00,239.04,239.05,238.9,238.96,6124.0,236.0351,236.045,235.8969,235.9561,6124.0
2024-04-23 14:00:00,238.96,239.08,238.9,238.93,6609.0,235.9561,236.0746,235.8969,235.9265,6609.0
2024-04-23 14:10:00,238.97,239.14,238.88,239.13,9803.0,235.966,236.1339,235.8771,236.124,9803.0
2024-04-23 14:20:00,239.2,239.5,239.17,239.32,11910.0,236.1931,236.4893,236.1635,236.3116,11910.0
2024-04-23 14:30:00,239.36,239.36,239.2,239.23,5653.0,236.3511,236.3511,236.1931,236.2227,5653.0
2024-04-23 14:40:00,239.22,239.94,239.22,239.44,11010.0,236.2129,236.9238,236.2129,236.4301,11010.0
2024-04-23 14:50:00,239.45,239.63,239.15,239.56,9186.0,236.44,236.6177,236.1437,236.5486,9186.0
2024-04-23 15:00:00,239.59,239.6,239.14,239.14,5700.0,236.5782,236.5881,236.1339,236.1339,5700.0
2024-04-23 15:10:00,239.22,239.46,239.18,239.46,7719.0,236.2129,236.4498,236.1734,236.4498,7719.0
2024-04-23 15:20:00,239.42,239.42,239.15,239.27,8700.0,236.4103,236.4103,236.1437,236.2622,8700.0
2024-04-23 15:30:00,239.24,239.55,239.2,239.42,11350.0,236.2326,236.5387,236.1931,236.4103,11350.0
2024-04-23 15:40:00,239.53,239.75,239.42,239.75,14291.0,236.519,236.7362,236.4103,236.7362,14291.0
2024-04-23 15:50:00,239.69,239.98,239.42,239.69,87812.0,236.677,236.9633,236.4103,236.677,87812.0
2024-04-24 09:30:00,244.42,248.39,243.73,247.58,112960.0,241.3475,245.2676,240.6662,244.4678,112960.0
2024-04-24 09:40:00,247.64,249.62,247.13,247.51,100855.0,244.527,246.4821,244.0234,244.3987,100855.0
2024-04-24 09:50:00,247.74,248.41,245.65,245.83,39975.0,244.6258,245.2873,242.562,242.7398,39975.0
2024-04-24 10:00:00,245.8,247.32,245.62,247.05,32130.0,242.7101,244.211,242.5324,243.9444,32130.0
2024-04-24 10:10:00,247.05,247.3,246.07,246.3,17983.0,243.9444,244.1913,242.9768,243.2039,17983.0
2024-04-24 10:20:00,246.23,247.09,246.12,246.82,8910.0,243.1347,243.9839,243.0261,243.7173,8910.0
2024-04-24 10:30:00,246.84,247.49,246.57,247.28,13873.0,243.7371,244.3789,243.4705,244.1715,13873.0
2024-04-24 10:40:00,247.29,247.97,247.01,247.45,21900.0,244.1814,244.8529,243.9049,244.3394,21900.0
2024-04-24 10:50:00,247.37,247.44,246.72,246.76,14715.0,244.2604,244.3295,243.6186,243.6581,14715.0
2024-04-24 11:00:00,246.68,246.77,245.78,245.8,13815.0,243.5791,243.668,242.6904,242.7101,13815.0
2024-04-24 11:10:00,245.8,246.41,245.64,245.76,15761.0,242.7101,243.3125,242.5522,242.6707,15761.0
2024-04-24 11:20:00,245.62,245.62,245.19,245.55,18246.0,242.5324,242.5324,242.1078,242.4633,18246.0
2024-04-24 11:30:00,245.45,245.82,245.07,245.42,13487.0,242.3645,242.7299,241.9893,242.3349,13487.0
2024-04-24 11:40:00,245.45,245.45,244.0,244.05,13422.0,242.3645,242.3645,240.9328,240.9821,13422.0
2024-04-24 11:50:00,244.09,244.18,243.71,243.97,9684.0,241.0216,241.1105,240.6464,240.9032,9684.0
2024-04-24 12:00:00,243.99,244.05,243.47,243.47,13391.0,240.9229,240.9821,240.4094,240.4094,13391.0
2024-04-24 12:10:00,243.52,244.17,243.31,244.17,12726.0,240.4588,241.1006,240.2514,241.1006,12726.0
2024-04-24 12:20:00,244.25,244.89,244.19,244.71,9499.0,241.1796,241.8116,241.1204,241.6339,9499.0
2024-04-24 12:30:00,244.65,244.65,243.83,244.22,8735.0,241.5746,241.5746,240.7649,241.15,8735.0
2024-04-24 12:40:00,244.36,244.36,243.96,244.12,9889.0,241.2882,241.2882,240.8933,241.0513,9889.0
2024-04-24 12:50:00,244.14,244.79,244.14,244.77,10691.0,241.071,241.7128,241.071,241.6931,10691.0
2024-04-24 13:00:00,244.74,244.89,244.48,244.7,11307.0,241.6635,241.8116,241.4067,241.624,11307.0
2024-04-24 13:10:00,244.74,244.97,244.7,244.97,62005.0,241.6635,241.8906,241.624,241.8906,62005.0
2024-04-24 13:20:00,244.89,244.89,244.46,244.89,14257.0,241.8116,241.8116,241.387,241.8116,14257.0
2024-04-24 13:30:00,244.8,245.22,244.76,244.79,10904.0,241.7227,242.1374,241.6832,241.7128,10904.0
2024-04-24 13:40:00,244.78,245.22,244.67,245.1,11600.0,241.703,242.1374,241.5944,242.0189,11600.0
2024-04-24 13:50:00,245.16,245.5,244.97,245.34,13053.0,242.0782,242.4139,241.8906,242.2559,13053.0
2024-04-24 14:00:00,245.31,245.31,244.47,244.74,13668.0,242.2263,242.2263,241.3969,241.6635,13668.0
2024-04-24 14:10:00,244.87,244.89,244.44,244.52,9227.0,241.7918,241.8116,241.3672,241.4462,9227.0
2024-04-24 14:20:00,244.65,244.77,244.42,244.46,14125.0,241.5746,241.6931,241.3475,241.387,14125.0
2024-04-24 14:30:00,244.39,244.57,244.02,244.43,14135.0,241.3179,241.4956,240.9525,241.3574,14135.0
2024-04-24 14:40:00,244.43,244.53,244.2,244.26,14544.0,241.3574,241.4561,241.1303,241.1895,14544.0
2024-04-24 14:50:00,244.25,244.25,243.8,243.92,15544.0,241.1796,241.1796,240.7353,240.8538,15544.0
2024-04-24 15:00:00,243.9,244.18,243.8,244.03,13136.0,240.834,241.1105,240.7353,240.9624,13136.0
2024-04-24 15:10:00,244.09,244.27,244.06,244.13,14513.0,241.0216,241.1994,240.992,241.0611,14513.0
2024-04-24 15:20:00,244.12,244.63,244.11,244.44,18775.0,241.0513,241.5549,241.0414,241.3672,18775.0
2024-04-24 15:30:00,244.38,244.5,244.14,244.39,18762.0,241.308,241.4265,241.071,241.3179,18762.0
2024-04-24 15:40:00,244.4,244.45,244.03,244.41,31031.0,241.3277,241.3771,240.9624,241.3376,31031.0
2024-04-24 15:50:00,244.4,244.5,243.88,244.05,132104.0,241.3277,241.4265,240.8143,240.9821,132104.0
2024-04-25 09:30:00,242.07,242.68,240.33,240.7,36215.0,239.027,239.6294,237.3089,237.6743,36215.0
2024-04-25 09:40:00,240.52,241.67,240.23,241.51,15575.0,237.4965,238.6321,237.2102,238.4741,15575.0
2024-04-25 09:50:00,241.57,241.75,240.97,240.98,14024.0,238.5333,238.7111,237.9409,237.9507,14024.0
2024-04-25 10:00:00,240.71,241.39,240.42,241.39,11774.0,237.6841,238.3556,237.3978,238.3556,11774.0
2024-04-25 10:10:00,241.37,241.48,240.89,241.06,17704.0,238.3358,238.4445,237.8619,238.0297,17704.0
2024-04-25 10:20:00,241.25,242.07,241.14,241.81,12399.0,238.2173,239.027,238.1087,238.7703,12399.0
2024-04-25 10:30:00,241.8,241.81,241.02,241.27,10337.0,238.7604,238.7703,237.9902,238.2371,10337.0
2024-04-25 10:40:00,241.35,241.56,240.68,241.45,8487.0,238.3161,238.5234,237.6545,238.4148,8487.0
2024-04-25 10:50:00,241.57,242.0,241.53,242.0,11669.0,238.5333,238.9579,238.4938,238.9579,11669.0
2024-04-25 11:00:00,241.97,242.11,241.46,241.59,8377.0,238.9283,239.0665,238.4247,238.5531,8377.0
2024-04-25 11:10:00,241.53,241.77,241.3,241.54,8515.0,238.4938,238.7308,238.2667,238.5037,8515.0
2024-04-25 11:20:00,241.41,242.0,241.16,241.97,8150.0,238.3753,238.9579,238.1285,238.9283,8150.0
2024-04-25 11:30:00,241.97,242.0,241.57,241.76,5852.0,238.9283,238.9579,238.5333,238.7209,5852.0
2024-04-25 11:40:00,241.84,242.1,241.64,241.84,9925.0,238.7999,239.0567,238.6024,238.7999,9925.0
2024-04-25 11:50:00,241.74,242.22,241.63,242.22,7349.0,238.7012,239.1752,238.5926,239.1752,7349.0
2024-04-25 12:00:00,242.19,242.19,241.93,241.94,7319.0,239.1455,239.1455,238.8888,238.8987,7319.0
2024-04-25 12:10:00,241.91,242.42,241.71,242.32,8360.0,238.869,239.3726,238.6716,239.2739,8360.0
2024-04-25 12:20:00,242.24,242.82,242.2,242.81,16356.0,239.1949,239.7676,239.1554,239.7577,16356.0
2024-04-25 12:30:00,242.8,242.8,242.53,242.63,4461.0,239.7479,239.7479,239.4813,239.58,4461.0
2024-04-25 12:40:00,242.62,242.63,242.32,242.45,5997.0,239.5701,239.58,239.2739,239.4023,5997.0
2024-04-25 12:50:00,242.42,242.68,242.23,242.33,6064.0,239.3726,239.6294,239.185,239.2838,6064.0
2024-04-25 13:00:00,242.38,242.63,242.17,242.28,5484.0,239.3331,239.58,239.1258,239.2344,5484.0
2024-04-25 13:10:00,242.28,242.37,241.96,241.96,6718.0,239.2344,239.3233,238.9184,238.9184,6718.0
2024-04-25 13:20:00,241.84,242.06,241.59,242.04,4486.0,238.7999,239.0172,238.5531,238.9974,4486.0
2024-04-25 13:30:00,242.0,242.52,241.97,242.52,11045.0,238.9579,239.4714,238.9283,239.4714,11045.0
2024-04-25 13:40:00,242.4,242.78,242.16,242.7,12805.0,239.3529,239.7281,239.1159,239.6491,12805.0
2024-04-25 13:50:00,242.72,242.98,242.6,242.73,4223.0,239.6689,239.9256,239.5504,239.6787,4223.0
2024-04-25 14:00:00,242.71,242.8,242.46,242.8,14989.0,239.659,239.7479,239.4121,239.7479,14989.0
2024-04-25 14:10:00,242.76,242.76,242.44,242.67,6917.0,239.7084,239.7084,239.3924,239.6195,6917.0
2024-04-25 14:20:00,242.64,242.7,241.79,241.8,5768.0,239.5899,239.6491,238.7506,238.7604,5768.0
2024-04-25 14:30:00,241.89,242.17,241.89,242.07,8495.0,238.8493,239.1258,238.8493,239.027,8495.0
2024-04-25 14:40:00,242.09,242.22,241.9,242.11,6329.0,239.0468,239.1752,238.8592,239.0665,6329.0
2024-04-25 14:50:00,242.16,242.2,241.76,242.03,8375.0,239.1159,239.1554,238.7209,238.9875,8375.0
2024-04-25 15:00:00,242.05,242.91,242.0,242.89,17053.0,239.0073,239.8565,238.9579,239.8367,17053.0
2024-04-25 15:10:00,242.84,243.12,242.7,243.12,10985.0,239.7874,240.0638,239.6491,240.0638,10985.0
2024-04-25 15:20:00,243.01,243.06,242.56,242.64,8885.0,239.9552,240.0046,239.5109,239.5899,8885.0
2024-04-25 15:30:00,242.65,242.65,242.06,242.06,14741.0,239.5997,239.5997,239.0172,239.0172,14741.0
2024-04-25 15:40:00,242.11,242.33,241.82,241.88,22192.0,239.0665,239.2838,238.7802,238.8394,22192.0
2024-04-25 15:50:00,241.88,242.03,241.7,241.83,88291.0,238.8394,238.9875,238.6617,238.7901,88291.0
2024-04-26 09:30:00,241.31,243.47,240.77,243.47,28742.0,238.2766,240.4094,237.7434,240.4094,28742.0
2024-04-26 09:40:00,243.16,243.45,242.85,243.36,7072.0,240.1033,240.3897,239.7972,240.3008,7072.0
2024-04-26 09:50:00,243.36,243.69,243.18,243.54,8124.0,240.3008,240.6267,240.1231,240.4786,8124.0
2024-04-26 10:00:00,243.54,243.68,242.96,243.45,9902.0,240.4786,240.6168,239.9058,240.3897,9902.0
2024-04-26 10:10:00,243.52,243.61,242.77,242.82,9122.0,240.4588,240.5477,239.7182,239.7676,9122.0
2024-04-26 10:20:00,242.72,243.04,242.39,242.7,12287.0,239.6689,239.9848,239.343,239.6491,12287.0
2024-04-26 10:30:00,242.72,243.33,242.5,243.31,6918.0,239.6689,240.2712,239.4516,240.2514,6918.0
2024-04-26 10:40:00,243.38,243.53,243.21,243.41,12917.0,240.3206,240.4687,240.1527,240.3502,12917.0
2024-04-26 10:50:00,243.5,244.12,243.41,244.0,35855.0,240.4391,241.0513,240.3502,240.9328,35855.0
2024-04-26 11:00:00,244.02,244.05,243.01,243.01,21048.0,240.9525,240.9821,239.9552,239.9552,21048.0
2024-04-26 11:10:00,243.02,243.02,242.46,242.88,4154.0,239.9651,239.9651,239.4121,239.8269,4154.0
2024-04-26 11:20:00,242.79,242.79,242.41,242.51,8762.0,239.738,239.738,239.3628,239.4615,8762.0
2024-04-26 11:30:00,242.54,242.66,242.47,242.57,7355.0,239.4911,239.6096,239.422,239.5208,7355.0
2024-04-26 11:40:00,242.58,242.72,242.36,242.58,13653.0,239.5306,239.6689,239.3134,239.5306,13653.0
2024-04-26 11:50:00,242.58,242.73,242.37,242.72,5864.0,239.5306,239.6787,239.3233,239.6689,5864.0
2024-04-26 12:00:00,242.68,242.71,242.15,242.19,4737.0,239.6294,239.659,239.106,239.1455,4737.0
2024-04-26 12:10:00,242.13,242.55,242.06,242.48,9475.0,239.0863,239.501,239.0172,239.4319,9475.0
2024-04-26 12:20:00,242.48,242.59,242.25,242.46,6053.0,239.4319,239.5405,239.2048,239.4121,6053.0
2024-04-26 12:30:00,242.5,242.77,242.46,242.63,8117.0,239.4516,239.7182,239.4121,239.58,8117.0
2024-04-26 12:40:00,242.55,242.64,242.36,242.5,7262.0,239.501,239.5899,239.3134,239.4516,7262.0
2024-04-26 12:50:00,242.43,242.64,242.43,242.53,4876.0,239.3825,239.5899,239.3825,239.4813,4876.0
2024-04-26 13:00:00,242.54,242.58,242.02,242.08,7701.0,239.4911,239.5306,238.9777,239.0369,7701.0
2024-04-26 13:10:00,242.09,242.27,242.09,242.27,3794.0,239.0468,239.2245,239.0468,239.2245,3794.0
2024-04-26 13:20:00,242.31,242.49,242.19,242.24,5468.0,239.264,239.4418,239.1455,239.1949,5468.0
2024-04-26 13:30:00,242.31,242.39,242.19,242.19,4479.0,239.264,239.343,239.1455,239.1455,4479.0
2024-04-26 13:40:00,242.17,242.22,241.9,242.02,5267.0,239.1258,239.1752,238.8592,238.9777,5267.0
2024-04-26 13:50:00,242.05,242.3,242.01,242.22,5855.0,239.0073,239.2541,238.9678,239.1752,5855.0
2024-04-26 14:00:00,242.2,242.28,241.88,241.89,4739.0,239.1554,239.2344,238.8394,238.8493,4739.0
2024-04-26 14:10:00,241.84,241.98,241.62,241.78,5835.0,238.7999,238.9382,238.5827,238.7407,5835.0
2024-04-26 14:20:00,241.73,241.77,241.53,241.75,6800.0,238.6913,238.7308,238.4938,238.7111,6800.0
2024-04-26 14:30:00,241.72,241.85,241.67,241.77,5732.0,238.6814,238.8098,238.6321,238.7308,5732.0
2024-04-26 14:40:00,241.79,241.85,241.64,241.78,4520.0,238.7506,238.8098,238.6024,238.7407,4520.0
2024-04-26 14:50:00,241.81,241.82,241.43,241.65,5050.0,238.7703,238.7802,238.3951,238.6123,5050.0
2024-04-26 15:00:00,241.64,241.92,241.59,241.81,6833.0,238.6024,238.8789,238.5531,238.7703,6833.0
2024-04-26 15:10:00,241.79,241.89,241.65,241.71,5297.0,238.7506,238.8493,238.6123,238.6716,5297.0
2024-04-26 15:20:00,241.71,241.95,241.71,241.9,7770.0,238.6716,238.9085,238.6716,238.8592,7770.0
2024-04-26 15:30:00,241.9,241.96,241.28,241.53,15281.0,238.8592,238.9184,238.247,238.4938,15281.0
2024-04-26 15:40:00,241.58,241.58,241.23,241.38,11768.0,238.5432,238.5432,238.1976,238.3457,11768.0
2024-04-26 15:50:00,241.38,241.45,240.74,240.88,76307.0,238.3457,238.4148,237.7138,237.852,76307.0
2024-04-29 09:30:00,241.47,244.18,241.0,243.23,38605.0,238.4346,241.1105,237.9705,240.1725,38605.0
2024-04-29 09:40:00,243.36,244.24,243.13,244.1,13362.0,240.3008,241.1698,240.0737,241.0315,13362.0
2024-04-29 09:50:00,244.07,244.19,243.37,243.54,8876.0,241.0019,241.1204,240.3107,240.4786,8876.0
2024-04-29 10:00:00,243.54,243.9,242.64,242.64,13608.0,240.4786,240.834,239.5899,239.5899,13608.0
2024-04-29 10:10:00,242.49,243.23,242.49,242.82,14453.0,239.4418,240.1725,239.4418,239.7676,14453.0
2024-04-29 10:20:00,242.7,242.86,242.5,242.5,10151.0,239.6491,239.8071,239.4516,239.4516,10151.0
2024-04-29 10:30:00,242.62,242.65,241.8,241.81,11107.0,239.5701,239.5997,238.7604,238.7703,11107.0
2024-04-29 10:40:00,241.89,241.91,241.17,241.17,15996.0,238.8493,238.869,238.1383,238.1383,15996.0
2024-04-29 10:50:00,241.21,241.88,241.09,241.81,13998.0,238.1778,238.8394,238.0594,238.7703,13998.0
2024-04-29 11:00:00,241.73,241.86,241.36,241.62,7890.0,238.6913,238.8197,238.326,238.5827,7890.0
2024-04-29 11:10:00,241.62,241.75,241.43,241.75,10832.0,238.5827,238.7111,238.3951,238.7111,10832.0
2024-04-29 11:20:00,241.74,241.99,241.22,241.74,10427.0,238.7012,238.948,238.1877,238.7012,10427.0
2024-04-29 11:30:00,241.74,241.74,241.03,241.06,4070.0,238.7012,238.7012,238.0001,238.0297,4070.0
2024-04-29 11:40:00,240.98,240.98,240.8,240.9,3297.0,237.9507,237.9507,237.773,237.8717,3297.0
2024-04-29 11:50:00,240.87,240.98,240.75,240.84,6281.0,237.8421,237.9507,237.7236,237.8125,6281.0
2024-04-29 12:00:00,240.75,240.94,240.73,240.76,2673.0,237.7236,237.9112,237.7039,237.7335,2673.0
2024-04-29 12:10:00,240.81,240.93,240.74,240.74,4738.0,237.7829,237.9014,237.7138,237.7138,4738.0
2024-04-29 12:20:00,240.72,240.75,240.33,240.39,3805.0,237.694,237.7236,237.3089,237.3682,3805.0
2024-04-29 12:30:00,240.35,240.56,240.34,240.41,5120.0,237.3287,237.536,237.3188,237.3879,5120.0
2024-04-29 12:40:00,240.43,240.51,240.2,240.24,13969.0,237.4077,237.4866,237.1805,237.22,13969.0
2024-04-29 12:50:00,240.19,240.33,240.11,240.33,4799.0,237.1707,237.3089,237.0917,237.3089,4799.0
2024-04-29 13:00:00,240.31,240.44,240.28,240.28,10036.0,237.2892,237.4175,237.2595,237.2595,10036.0
2024-04-29 13:10:00,240.35,240.57,240.31,240.33,4600.0,237.3287,237.5459,237.2892,237.3089,4600.0
2024-04-29 13:20:00,240.39,240.54,240.32,240.5,3350.0,237.3682,237.5163,237.299,237.4768,3350.0
2024-04-29 13:30:00,240.47,240.76,240.33,240.64,10550.0,237.4471,237.7335,237.3089,237.615,10550.0
2024-04-29 13:40:00,240.67,240.87,240.62,240.84,4248.0,237.6446,237.8421,237.5953,237.8125,4248.0
2024-04-29 13:50:00,240.84,240.9,240.79,240.84,6845.0,237.8125,237.8717,237.7631,237.8125,6845.0
2024-04-29 14:00:00,240.81,240.81,240.46,240.66,6680.0,237.7829,237.7829,237.4373,237.6348,6680.0
2024-04-29 14:10:00,240.57,240.83,240.57,240.73,3649.0,237.5459,237.8026,237.5459,237.7039,3649.0
2024-04-29 14:20:00,240.76,240.77,240.53,240.56,3468.0,237.7335,237.7434,237.5064,237.536,3468.0
2024-04-29 14:30:00,240.5,240.56,240.12,240.52,10840.0,237.4768,237.536,237.1015,237.4965,10840.0
2024-04-29 14:40:00,240.52,240.84,240.52,240.77,3433.0,237.4965,237.8125,237.4965,237.7434,3433.0
2024-04-29 14:50:00,240.84,240.95,240.71,240.73,5794.0,237.8125,237.9211,237.6841,237.7039,5794.0
2024-04-29 15:00:00,240.67,240.67,239.89,240.12,7382.0,237.6446,237.6446,236.8744,237.1015,7382.0
2024-04-29 15:10:00,240.11,240.26,240.02,240.16,7092.0,237.0917,237.2398,237.0028,237.141,7092.0
2024-04-29 15:20:00,240.19,240.29,240.11,240.12,5367.0,237.1707,237.2694,237.0917,237.1015,5367.0
2024-04-29 15:30:00,240.2,240.3,239.94,240.09,11083.0,237.1805,237.2793,236.9238,237.0719,11083.0
2024-04-29 15:40:00,240.02,240.06,239.69,239.7,12260.0,237.0028,237.0423,236.677,236.6868,12260.0
2024-04-29 15:50:00,239.76,240.66,239.59,240.49,80615.0,236.7461,237.6348,236.5782,237.4669,80615.0
2024-04-30 09:30:00,240.95,241.92,239.32,239.81,31961.0,237.9211,238.8789,236.3116,236.7954,31961.0
2024-04-30 09:40:00,239.97,240.02,238.27,238.27,11318.0,236.9534,237.0028,235.2748,235.2748,11318.0
2024-04-30 09:50:00,238.28,238.51,237.47,237.94,21508.0,235.2847,235.5118,234.4849,234.949,21508.0
2024-04-30 10:00:00,238.14,238.84,237.99,238.83,8935.0,235.1464,235.8376,234.9983,235.8278,8935.0
2024-04-30 10:10:00,238.83,238.93,238.17,238.44,11811.0,235.8278,235.9265,235.1761,235.4427,11811.0
2024-04-30 10:20:00,238.43,238.44,237.86,237.86,7834.0,235.4328,235.4427,234.87,234.87,7834.0
2024-04-30 10:30:00,237.8,237.85,236.89,237.49,14658.0,234.8107,234.8601,233.9122,234.5046,14658.0
2024-04-30 10:40:00,237.62,238.11,237.45,238.11,8869.0,234.633,235.1168,234.4651,235.1168,8869.0
2024-04-30 10:50:00,238.04,238.46,237.97,238.3,9014.0,235.0477,235.4624,234.9786,235.3044,9014.0
2024-04-30 11:00:00,238.15,238.16,237.55,237.59,22892.0,235.1563,235.1662,234.5639,234.6034,22892.0
2024-04-30 11:10:00,237.59,237.73,237.15,237.25,17820.0,234.6034,234.7416,234.1689,234.2676,17820.0
2024-04-30 11:20:00,237.15,237.31,236.76,236.91,17166.0,234.1689,234.3269,233.7838,233.9319,17166.0
2024-04-30 11:30:00,236.9,237.33,236.61,237.12,12572.0,233.922,234.3466,233.6357,234.1393,12572.0
2024-04-30 11:40:00,237.25,237.35,236.95,237.19,9729.0,234.2676,234.3664,233.9714,234.2084,9729.0
2024-04-30 11:50:00,237.26,237.53,237.12,237.27,9836.0,234.2775,234.5441,234.1393,234.2874,9836.0
2024-04-30 12:00:00,237.18,237.18,236.55,236.73,16551.0,234.1985,234.1985,233.5764,233.7542,16551.0
2024-04-30 12:10:00,236.75,237.28,236.75,237.23,7862.0,233.7739,234.2972,233.7739,234.2479,7862.0
2024-04-30 12:20:00,237.15,237.42,237.07,237.07,8734.0,234.1689,234.4355,234.0899,234.0899,8734.0
2024-04-30 12:30:00,236.94,237.07,236.58,236.73,6902.0,233.9615,234.0899,233.606,233.7542,6902.0
2024-04-30 12:40:00,236.71,236.85,236.44,236.73,22594.0,233.7344,233.8727,233.4678,233.7542,22594.0
2024-04-30 12:50:00,236.81,237.04,236.75,236.95,7127.0,233.8332,234.0603,233.7739,233.9714,7127.0
2024-04-30 13:00:00,236.99,237.47,236.94,237.35,12488.0,234.0109,234.4849,233.9615,234.3664,12488.0
2024-04-30 13:10:00,237.43,237.45,236.79,236.93,6106.0,234.4454,234.4651,233.8134,233.9516,6106.0
2024-04-30 13:20:00,237.0,237.02,236.66,236.66,6064.0,234.0208,234.0405,233.685,233.685,6064.0
2024-04-30 13:30:00,236.67,237.0,236.58,236.98,5843.0,233.6949,234.0208,233.606,234.001,5843.0
2024-04-30 13:40:00,237.02,237.25,236.91,237.05,8751.0,234.0405,234.2676,233.9319,234.0701,8751.0
2024-04-30 13:50:00,236.98,237.15,236.84,237.1,7701.0,234.001,234.1689,233.8628,234.1195,7701.0
2024-04-30 14:00:00,237.12,237.33,236.88,236.88,6438.0,234.1393,234.3466,233.9023,233.9023,6438.0
2024-04-30 14:10:00,236.92,236.94,236.53,236.6,7025.0,233.9418,233.9615,233.5567,233.6258,7025.0
2024-04-30 14:20:00,236.6,236.88,236.55,236.84,10703.0,233.6258,233.9023,233.5764,233.8628,10703.0
2024-04-30 14:30:00,236.89,237.07,236.77,237.0,9490.0,233.9122,234.0899,233.7937,234.0208,9490.0
2024-04-30 14:40:00,237.0,237.16,236.53,236.6,20582.0,234.0208,234.1788,233.5567,233.6258,20582.0
2024-04-30 14:50:00,236.57,236.58,236.06,236.42,11819.0,233.5962,233.606,233.0926,233.4481,11819.0
2024-04-30 15:00:00,236.41,236.76,236.29,236.64,10182.0,233.4382,233.7838,233.3197,233.6653,10182.0
2024-04-30 15:10:00,236.65,236.68,236.16,236.26,8937.0,233.6752,233.7048,233.1913,233.2901,8937.0
2024-04-30 15:20:00,236.23,236.5,236.0,236.43,16942.0,233.2604,233.5271,233.0333,233.4579,16942.0
2024-04-30 15:30:00,236.48,236.62,236.25,236.34,19955.0,233.5073,233.6455,233.2802,233.3691,19955.0
2024-04-30 15:40:00,236.38,236.83,236.3,236.55,35725.0,233.4086,233.8529,233.3296,233.5764,35725.0
2024-04-30 15:50:00,236.53,236.66,235.5,236.02,174576.0,233.5567,233.685,232.5396,233.0531,174576.0
2024-05-01 09:30:00,233.75,236.2,231.75,232.47,75205.0,230.8116,233.2308,228.8368,229.5477,75205.0
2024-05-01 09:40:00,232.0,232.32,231.02,231.24,43585.0,229.0836,229.3996,228.1159,228.3332,43585.0
2024-05-01 09:50:00,231.23,231.62,230.81,231.03,41511.0,228.3233,228.7084,227.9086,228.1258,41511.0
2024-05-01 10:00:00,231.17,232.1,230.96,232.09,17341.0,228.2641,229.1824,228.0567,229.1725,17341.0
2024-05-01 10:10:00,232.19,233.34,232.13,232.75,34838.0,229.2712,230.4068,229.212,229.8242,34838.0
2024-05-01 10:20:00,232.69,233.56,232.46,233.28,19105.0,229.7649,230.624,229.5378,230.3475,19105.0
2024-05-01 10:30:00,233.24,233.75,233.24,233.54,16679.0,230.308,230.8116,230.308,230.6043,16679.0
2024-05-01 10:40:00,233.6,235.02,233.55,234.45,31909.0,230.6635,232.0657,230.6141,231.5028,31909.0
2024-05-01 10:50:00,234.34,234.76,233.89,234.72,11530.0,231.3942,231.8089,230.9499,231.7694,11530.0
2024-05-01 11:00:00,234.63,234.86,234.25,234.28,20932.0,231.6806,231.9077,231.3053,231.335,20932.0
2024-05-01 11:10:00,234.3,234.48,233.85,234.16,15161.0,231.3547,231.5324,230.9104,231.2165,15161.0
2024-05-01 11:20:00,234.35,234.61,234.05,234.46,10284.0,231.4041,231.6608,231.1079,231.5127,10284.0
2024-05-01 11:30:00,234.6,234.7,233.52,233.87,8426.0,231.6509,231.7497,230.5845,230.9301,8426.0
2024-05-01 11:40:00,233.8,234.3,233.73,233.91,7863.0,230.861,231.3547,230.7919,230.9696,7863.0
2024-05-01 11:50:00,233.96,234.28,233.81,234.06,8826.0,231.019,231.335,230.8709,231.1177,8826.0
2024-05-01 12:00:00,234.04,234.52,233.74,234.04,11643.0,231.098,231.5719,230.8017,231.098,11643.0
2024-05-01 12:10:00,234.14,234.9,233.9,234.61,9606.0,231.1967,231.9472,230.9597,231.6608,9606.0
2024-05-01 12:20:00,234.74,235.4,234.74,235.34,11090.0,231.7892,232.4409,231.7892,232.3816,11090.0
2024-05-01 12:30:00,235.42,235.5,234.73,234.94,14356.0,232.4606,232.5396,231.7793,231.9867,14356.0
2024-05-01 12:40:00,234.92,235.1,234.77,234.96,6400.0,231.9669,232.1447,231.8188,232.0064,6400.0
2024-05-01 12:50:00,234.86,234.93,234.44,234.68,7055.0,231.9077,231.9768,231.493,231.7299,7055.0
2024-05-01 13:00:00,234.74,234.99,234.45,234.6,6564.0,231.7892,232.036,231.5028,231.6509,6564.0
2024-05-01 13:10:00,234.54,234.64,234.27,234.51,7075.0,231.5917,231.6904,231.3251,231.5621,7075.0
2024-05-01 13:20:00,234.51,234.83,234.46,234.71,6570.0,231.5621,231.878,231.5127,231.7596,6570.0
2024-05-01 13:30:00,234.74,234.8,234.29,234.29,8729.0,231.7892,231.8484,231.3448,231.3448,8729.0
2024-05-01 13:40:00,234.31,234.67,234.31,234.48,8672.0,231.3646,231.7201,231.3646,231.5324,8672.0
2024-05-01 13:50:00,234.54,234.57,233.97,234.26,7780.0,231.5917,231.6213,231.0289,231.3152,7780.0
2024-05-01 14:00:00,234.25,235.0,234.14,234.16,13220.0,231.3053,232.0459,231.1967,231.2165,13220.0
2024-05-01 14:10:00,234.11,234.36,233.89,234.36,9495.0,231.1671,231.414,230.9499,231.414,9495.0
2024-05-01 14:20:00,234.28,234.77,234.2,234.52,9072.0,231.335,231.8188,231.256,231.5719,9072.0
2024-05-01 14:30:00,234.6,234.79,233.6,234.68,15372.0,231.6509,231.8386,230.6635,231.7299,15372.0
2024-05-01 14:40:00,234.7,236.29,234.56,236.24,20582.0,231.7497,233.3197,231.6114,233.2703,20582.0
2024-05-01 14:50:00,236.32,236.96,236.24,236.79,18641.0,233.3493,233.9813,233.2703,233.8134,18641.0
2024-05-01 15:00:00,236.8,237.23,236.08,236.99,13393.0,233.8233,234.2479,233.1123,234.0109,13393.0
2024-05-01 15:10:00,237.02,237.24,236.66,236.92,16085.0,234.0405,234.2578,233.685,233.9418,16085.0
2024-05-01 15:20:00,236.86,237.19,235.88,236.63,30621.0,233.8825,234.2084,232.9148,233.6554,30621.0
2024-05-01 15:30:00,236.55,236.55,234.73,234.91,47107.0,233.5764,233.5764,231.7793,231.957,47107.0
2024-05-01 15:40:00,234.83,235.78,234.58,235.19,42829.0,231.878,232.8161,231.6312,232.2335,42829.0
2024-05-01 15:50:00,235.12,235.34,233.79,233.99,135514.0,232.1644,232.3816,230.8511,231.0486,135514.0
2024-05-02 09:30:00,236.35,236.7,234.06,234.5,26303.0,233.3789,233.7245,231.1177,231.5522,26303.0
2024-05-02 09:40:00,234.31,234.81,234.2,234.25,16769.0,231.3646,231.8583,231.256,231.3053,16769.0
2024-05-02 09:50:00,234.25,234.61,233.96,234.61,10968.0,231.3053,231.6608,231.019,231.6608,10968.0
2024-05-02 10:00:00,234.74,234.78,233.24,233.24,17650.0,231.7892,231.8287,230.308,230.308,17650.0
2024-05-02 10:10:00,233.37,233.58,232.9,233.34,12346.0,230.4364,230.6438,229.9723,230.4068,12346.0
2024-05-02 10:20:00,233.32,233.86,232.98,233.46,27000.0,230.387,230.9202,230.0513,230.5253,27000.0
2024-05-02 10:30:00,233.54,233.75,233.11,233.34,14752.0,230.6043,230.8116,230.1797,230.4068,14752.0
2024-05-02 10:40:00,233.35,233.74,232.63,233.57,18821.0,230.4167,230.8017,229.7057,230.6339,18821.0
2024-05-02 10:50:00,233.55,234.58,233.47,234.58,9338.0,230.6141,231.6312,230.5351,231.6312,9338.0
2024-05-02 11:00:00,234.23,234.94,234.01,234.84,9422.0,231.2856,231.9867,231.0684,231.8879,9422.0
2024-05-02 11:10:00,234.78,234.87,234.53,234.77,8967.0,231.8287,231.9175,231.5818,231.8188,8967.0
2024-05-02 11:20:00,234.78,234.87,234.15,234.17,9647.0,231.8287,231.9175,231.2066,231.2263,9647.0
2024-05-02 11:30:00,234.23,234.37,233.72,234.09,10435.0,231.2856,231.4238,230.782,231.1473,10435.0
2024-05-02 11:40:00,234.13,234.34,233.88,234.06,6566.0,231.1868,231.3942,230.94,231.1177,6566.0
2024-05-02 11:50:00,234.08,234.45,234.05,234.35,6221.0,231.1375,231.5028,231.1079,231.4041,6221.0
2024-05-02 12:00:00,234.22,234.34,233.94,233.94,6757.0,231.2757,231.3942,230.9992,230.9992,6757.0
2024-05-02 12:10:00,234.0,234.17,233.47,233.69,10129.0,231.0585,231.2263,230.5351,230.7524,10129.0
2024-05-02 12:20:00,233.59,233.9,233.5,233.88,9444.0,230.6536,230.9597,230.5648,230.94,9444.0
2024-05-02 12:30:00,233.9,233.9,233.31,233.67,8097.0,230.9597,230.9597,230.3772,230.7326,8097.0
2024-05-02 12:40:00,233.65,233.97,233.59,233.95,9851.0,230.7129,231.0289,230.6536,231.0091,9851.0
2024-05-02 12:50:00,233.82,233.88,233.45,233.56,7990.0,230.8807,230.94,230.5154,230.624,7990.0
2024-05-02 13:00:00,233.61,234.13,233.52,234.06,6405.0,230.6734,231.1868,230.5845,231.1177,6405.0
2024-05-02 13:10:00,234.13,234.62,234.06,234.33,6819.0,231.1868,231.6707,231.1177,231.3843,6819.0
2024-05-02 13:20:00,234.31,234.76,234.28,234.76,4646.0,231.3646,231.8089,231.335,231.8089,4646.0
2024-05-02 13:30:00,234.82,234.82,234.3,234.32,6069.0,231.8682,231.8682,231.3547,231.3745,6069.0
2024-05-02 13:40:00,234.3,234.58,234.3,234.44,6231.0,231.3547,231.6312,231.3547,231.493,6231.0
2024-05-02 13:50:00,234.48,234.58,234.3,234.51,8329.0,231.5324,231.6312,231.3547,231.5621,8329.0
2024-05-02 14:00:00,234.52,234.91,234.51,234.86,9328.0,231.5719,231.957,231.5621,231.9077,9328.0
2024-05-02 14:10:00,234.86,234.92,234.5,234.61,8542.0,231.9077,231.9669,231.5522,231.6608,8542.0
2024-05-02 14:20:00,234.59,234.75,234.29,234.62,13049.0,231.6411,231.7991,231.3448,231.6707,13049.0
2024-05-02 14:30:00,234.65,234.89,234.63,234.66,23502.0,231.7003,231.9373,231.6806,231.7102,23502.0
2024-05-02 14:40:00,234.72,234.81,234.5,234.58,8963.0,231.7694,231.8583,231.5522,231.6312,8963.0
2024-05-02 14:50:00,234.51,234.89,234.51,234.85,11972.0,231.5621,231.9373,231.5621,231.8978,11972.0
2024-05-02 15:00:00,234.87,235.13,234.65,235.09,10604.0,231.9175,232.1743,231.7003,232.1348,10604.0
2024-05-02 15:10:00,235.15,235.22,234.75,234.99,14083.0,232.194,232.2631,231.7991,232.036,14083.0
2024-05-02 15:20:00,235.04,235.41,235.0,235.1,19278.0,232.0854,232.4508,232.0459,232.1447,19278.0
2024-05-02 15:30:00,235.03,235.26,234.6,235.2,27777.0,232.0755,232.3026,231.6509,232.2434,27777.0
2024-05-02 15:40:00,235.21,235.56,235.06,235.29,29653.0,232.2533,232.5989,232.1052,232.3323,29653.0
2024-05-02 15:50:00,235.29,235.66,235.07,235.56,105019.0,232.3323,232.6976,232.115,232.5989,105019.0
2024-05-03 09:30:00,237.38,238.5,237.09,237.79,27299.0,234.396,235.5019,234.1096,234.8008,27299.0
2024-05-03 09:40:00,238.0,238.76,238.0,238.76,9261.0,235.0082,235.7586,235.0082,235.7586,9261.0
2024-05-03 09:50:00,238.59,238.73,238.17,238.49,32120.0,235.5908,235.729,235.1761,235.492,32120.0
2024-05-03 10:00:00,238.57,238.76,237.09,237.42,22299.0,235.571,235.7586,234.1096,234.4355,22299.0
2024-05-03 10:10:00,237.52,237.56,236.09,236.23,12206.0,234.5342,234.5737,233.1222,233.2604,12206.0
2024-05-03 10:20:00,236.27,237.21,235.61,237.09,21326.0,233.2999,234.2281,232.6482,234.1096,21326.0
2024-05-03 10:30:00,237.16,237.23,236.5,236.87,17777.0,234.1788,234.2479,233.5271,233.8924,17777.0
2024-05-03 10:40:00,236.97,237.34,236.58,237.19,12434.0,233.9911,234.3565,233.606,234.2084,12434.0
2024-05-03 10:50:00,237.18,237.18,236.58,236.59,5489.0,234.1985,234.1985,233.606,233.6159,5489.0
2024-05-03 11:00:00,236.74,236.94,236.32,236.35,6515.0,233.764,233.9615,233.3493,233.3789,6515.0
2024-05-03 11:10:00,236.38,236.75,236.38,236.65,6393.0,233.4086,233.7739,233.4086,233.6752,6393.0
2024-05-03 11:20:00,236.7,237.06,236.43,236.55,8626.0,233.7245,234.08,233.4579,233.5764,8626.0
2024-05-03 11:30:00,236.66,237.07,236.65,237.03,9841.0,233.685,234.0899,233.6752,234.0504,9841.0
2024-05-03 11:40:00,237.02,237.25,236.89,237.04,25247.0,234.0405,234.2676,233.9122,234.0603,25247.0
2024-05-03 11:50:00,237.04,237.2,236.85,236.86,12009.0,234.0603,234.2183,233.8727,233.8825,12009.0
2024-05-03 12:00:00,236.8,237.02,236.73,237.02,3745.0,233.8233,234.0405,233.7542,234.0405,3745.0
2024-05-03 12:10:00,237.03,237.27,237.0,237.05,271869.0,234.0504,234.2874,234.0208,234.0701,271869.0
2024-05-03 12:20:00,236.99,237.07,236.56,236.59,5755.0,234.0109,234.0899,233.5863,233.6159,5755.0
2024-05-03 12:30:00,236.62,236.73,236.51,236.51,4432.0,233.6455,233.7542,233.5369,233.5369,4432.0
2024-05-03 12:40:00,236.5,236.53,236.23,236.28,5849.0,233.5271,233.5567,233.2604,233.3098,5849.0
2024-05-03 12:50:00,236.35,236.35,235.7,235.83,4168.0,233.3789,233.3789,232.7371,232.8655,4168.0
2024-05-03 13:00:00,235.91,236.03,235.87,235.93,5106.0,232.9445,233.063,232.905,232.9642,5106.0
2024-05-03 13:10:00,235.8,235.89,235.52,235.53,7049.0,232.8359,232.9247,232.5594,232.5692,7049.0
2024-05-03 13:20:00,235.62,235.62,235.05,235.08,5407.0,232.6581,232.6581,232.0953,232.1249,5407.0
2024-05-03 13:30:00,235.07,235.31,234.94,235.27,8138.0,232.115,232.352,231.9867,232.3125,8138.0
2024-05-03 13:40:00,235.27,235.61,235.14,235.19,6990.0,232.3125,232.6482,232.1842,232.2335,6990.0
2024-05-03 13:50:00,235.18,235.38,235.01,235.23,8272.0,232.2236,232.4211,232.0558,232.273,8272.0
2024-05-03 14:00:00,235.2,235.35,234.93,235.19,5991.0,232.2434,232.3915,231.9768,232.2335,5991.0
2024-05-03 14:10:00,235.26,235.3,235.08,235.2,7376.0,232.3026,232.3421,232.1249,232.2434,7376.0
2024-05-03 14:20:00,235.27,235.42,235.17,235.18,9738.0,232.3125,232.4606,232.2138,232.2236,9738.0
2024-05-03 14:30:00,235.23,235.71,235.19,235.64,4595.0,232.273,232.747,232.2335,232.6779,4595.0
2024-05-03 14:40:00,235.64,235.68,235.3,235.56,4981.0,232.6779,232.7174,232.3421,232.5989,4981.0
2024-05-03 14:50:00,235.62,235.63,235.39,235.45,7737.0,232.6581,232.668,232.431,232.4903,7737.0
2024-05-03 15:00:00,235.4,235.58,235.33,235.45,6433.0,232.4409,232.6186,232.3718,232.4903,6433.0
2024-05-03 15:10:00,235.48,235.53,234.98,234.98,11561.0,232.5199,232.5692,232.0262,232.0262,11561.0
2024-05-03 15:20:00,234.96,235.07,234.77,234.9,12509.0,232.0064,232.115,231.8188,231.9472,12509.0
2024-05-03 15:30:00,234.83,235.06,234.71,234.87,13043.0,231.878,232.1052,231.7596,231.9175,13043.0
2024-05-03 15:40:00,234.9,235.0,234.35,234.39,23215.0,231.9472,232.0459,231.4041,231.4436,23215.0
2024-05-03 15:50:00,234.42,235.2,234.3,234.54,124597.0,231.4732,232.2434,231.3547,231.5917,124597.0
2024-05-06 09:30:00,235.41,236.73,235.39,235.97,22753.0,232.4508,233.7542,232.431,233.0037,22753.0
2024-05-06 09:40:00,236.17,236.25,235.82,236.25,16319.0,233.2012,233.2802,232.8556,233.2802,16319.0
2024-05-06 09:50:00,236.26,236.3,235.83,236.05,16770.0,233.2901,233.3296,232.8655,233.0827,16770.0
2024-05-06 10:00:00,236.03,236.05,235.64,235.91,26522.0,233.063,233.0827,232.6779,232.9445,26522.0
2024-05-06 10:10:00,235.98,236.17,235.86,236.15,14947.0,233.0136,233.2012,232.8951,233.1815,14947.0
2024-05-06 10:20:00,236.07,236.27,235.8,235.86,19209.0,233.1025,233.2999,232.8359,232.8951,19209.0
2024-05-06 10:30:00,235.91,235.92,235.53,235.54,24669.0,232.9445,232.9543,232.5692,232.5791,24669.0
2024-05-06 10:40:00,235.54,235.87,235.39,235.87,10421.0,232.5791,232.905,232.431,232.905,10421.0
2024-05-06 10:50:00,235.91,235.96,235.61,235.76,19293.0,232.9445,232.9938,232.6482,232.7964,19293.0
2024-05-06 11:00:00,235.71,236.29,235.71,236.25,3682.0,232.747,233.3197,232.747,233.2802,3682.0
2024-05-06 11:10:00,236.29,236.53,236.21,236.52,6623.0,233.3197,233.5567,233.2407,233.5468,6623.0
2024-05-06 11:20:00,236.58,236.76,236.4,236.4,10048.0,233.606,233.7838,233.4283,233.4283,10048.0
2024-05-06 11:30:00,236.48,236.48,236.0,236.06,9616.0,233.5073,233.5073,233.0333,233.0926,9616.0
2024-05-06 11:40:00,236.2,236.29,235.93,235.93,9004.0,233.2308,233.3197,232.9642,232.9642,9004.0
2024-05-06 11:50:00,235.93,236.19,235.93,236.14,2612.0,232.9642,233.221,232.9642,233.1716,2612.0
2024-05-06 12:00:00,236.12,236.17,235.93,236.0,3668.0,233.1518,233.2012,232.9642,233.0333,3668.0
2024-05-06 12:10:00,235.96,236.02,235.63,235.73,3473.0,232.9938,233.0531,232.668,232.7667,3473.0
2024-05-06 12:20:00,235.67,236.04,235.59,235.96,4651.0,232.7075,233.0728,232.6285,232.9938,4651.0
2024-05-06 12:30:00,236.0,236.15,235.99,236.15,1883.0,233.0333,233.1815,233.0235,233.1815,1883.0
2024-05-06 12:40:00,236.12,236.17,235.87,235.96,7551.0,233.1518,233.2012,232.905,232.9938,7551.0
2024-05-06 12:50:00,235.95,236.63,235.82,236.51,14919.0,232.984,233.6554,232.8556,233.5369,14919.0
2024-05-06 13:00:00,236.6,236.74,236.51,236.64,7763.0,233.6258,233.764,233.5369,233.6653,7763.0
2024-05-06 13:10:00,236.52,236.55,236.18,236.19,5251.0,233.5468,233.5764,233.2111,233.221,5251.0
2024-05-06 13:20:00,236.26,236.45,236.24,236.4,3020.0,233.2901,233.4777,233.2703,233.4283,3020.0
2024-05-06 13:30:00,236.45,236.87,236.45,236.87,8094.0,233.4777,233.8924,233.4777,233.8924,8094.0
2024-05-06 13:40:00,236.89,237.15,236.84,237.02,3170.0,233.9122,234.1689,233.8628,234.0405,3170.0
2024-05-06 13:50:00,237.06,237.2,237.04,237.13,3070.0,234.08,234.2183,234.0603,234.1491,3070.0
2024-05-06 14:00:00,237.08,237.22,237.0,237.13,7884.0,234.0998,234.238,234.0208,234.1491,7884.0
2024-05-06 14:10:00,237.16,237.16,236.92,236.99,3276.0,234.1788,234.1788,233.9418,234.0109,3276.0
2024-05-06 14:20:00,237.03,237.32,236.95,237.31,12951.0,234.0504,234.3367,233.9714,234.3269,12951.0
2024-05-06 14:30:00,237.24,237.32,237.17,237.18,2627.0,234.2578,234.3367,234.1886,234.1985,2627.0
2024-05-06 14:40:00,237.24,237.36,237.18,237.26,4105.0,234.2578,234.3762,234.1985,234.2775,4105.0
2024-05-06 14:50:00,237.25,237.25,237.01,237.21,6267.0,234.2676,234.2676,234.0306,234.2281,6267.0
2024-05-06 15:00:00,237.27,237.34,237.06,237.13,5381.0,234.2874,234.3565,234.08,234.1491,5381.0
2024-05-06 15:10:00,237.15,237.21,236.79,236.81,11971.0,234.1689,234.2281,233.8134,233.8332,11971.0
2024-05-06 15:20:00,236.81,236.81,236.25,236.28,18095.0,233.8332,233.8332,233.2802,233.3098,18095.0
2024-05-06 15:30:00,236.23,236.77,236.09,236.69,10795.0,233.2604,233.7937,233.1222,233.7147,10795.0
2024-05-06 15:40:00,236.62,236.85,236.44,236.44,14522.0,233.6455,233.8727,233.4678,233.4678,14522.0
2024-05-06 15:50:00,236.41,236.89,236.38,236.85,52284.0,233.4382,233.9122,233.4086,233.8727,52284.0
2024-05-07 09:30:00,236.94,237.35,236.3,236.49,26748.0,233.9615,234.3664,233.3296,233.5172,26748.0
2024-05-07 09:40:00,236.33,236.99,236.33,236.82,36127.0,233.3592,234.0109,233.3592,233.843,36127.0
2024-05-07 09:50:00,236.85,237.61,236.81,237.43,17892.0,233.8727,234.6231,233.8332,234.4454,17892.0
2024-05-07 10:00:00,237.54,238.06,237.53,238.0,7871.0,234.554,235.0674,234.5441,235.0082,7871.0
2024-05-07 10:10:00,238.06,238.27,237.81,237.81,6682.0,235.0674,235.2748,234.8206,234.8206,6682.0
2024-05-07 10:20:00,237.87,237.87,237.11,237.15,8553.0,234.8798,234.8798,234.1294,234.1689,8553.0
2024-05-07 10:30:00,237.34,237.5,237.18,237.31,3356.0,234.3565,234.5145,234.1985,234.3269,3356.0
2024-05-07 10:40:00,237.28,237.33,236.9,237.33,8764.0,234.2972,234.3466,233.922,234.3466,8764.0
2024-05-07 10:50:00,237.28,237.73,237.18,237.73,6165.0,234.2972,234.7416,234.1985,234.7416,6165.0
2024-05-07 11:00:00,237.76,237.94,237.66,237.87,6953.0,234.7712,234.949,234.6725,234.8798,6953.0
2024-05-07 11:10:00,237.9,237.97,237.42,237.42,5450.0,234.9095,234.9786,234.4355,234.4355,5450.0
2024-05-07 11:20:00,237.55,237.55,237.11,237.47,10345.0,234.5639,234.5639,234.1294,234.4849,10345.0
2024-05-07 11:30:00,237.36,237.52,237.13,237.36,8571.0,234.3762,234.5342,234.1491,234.3762,8571.0
2024-05-07 11:40:00,237.28,237.34,237.0,237.0,5032.0,234.2972,234.3565,234.0208,234.0208,5032.0
2024-05-07 11:50:00,237.0,237.0,236.64,236.91,3313.0,234.0208,234.0208,233.6653,233.9319,3313.0
2024-05-07 12:00:00,236.88,237.09,236.82,237.06,1849.0,233.9023,234.1096,233.843,234.08,1849.0
2024-05-07 12:10:00,237.01,237.12,236.9,236.99,4407.0,234.0306,234.1393,233.922,234.0109,4407.0
2024-05-07 12:20:00,237.01,237.18,236.99,237.15,2171.0,234.0306,234.1985,234.0109,234.1689,2171.0
2024-05-07 12:30:00,237.15,237.2,236.81,236.94,4985.0,234.1689,234.2183,233.8332,233.9615,4985.0
2024-05-07 12:40:00,236.89,236.95,236.68,236.74,5966.0,233.9122,233.9714,233.7048,233.764,5966.0
2024-05-07 12:50:00,236.72,236.72,236.38,236.63,4138.0,233.7443,233.7443,233.4086,233.6554,4138.0
2024-05-07 13:00:00,236.72,237.0,236.65,237.0,2024.0,233.7443,234.0208,233.6752,234.0208,2024.0
2024-05-07 13:10:00,236.96,236.96,236.74,236.75,4013.0,233.9813,233.9813,233.764,233.7739,4013.0
2024-05-07 13:20:00,236.74,236.92,236.67,236.92,5325.0,233.764,233.9418,233.6949,233.9418,5325.0
2024-05-07 13:30:00,236.87,236.97,236.75,236.81,4190.0,233.8924,233.9911,233.7739,233.8332,4190.0
2024-05-07 13:40:00,236.81,236.81,236.22,236.22,4817.0,233.8332,233.8332,233.2506,233.2506,4817.0
2024-05-07 13:50:00,236.22,236.47,236.22,236.27,4942.0,233.2506,233.4974,233.2506,233.2999,4942.0
2024-05-07 14:00:00,236.27,236.4,236.09,236.16,4752.0,233.2999,233.4283,233.1222,233.1913,4752.0
2024-05-07 14:10:00,236.1,236.25,235.82,235.82,5706.0,233.1321,233.2802,232.8556,232.8556,5706.0
2024-05-07 14:20:00,235.93,236.27,235.66,236.2,5840.0,232.9642,233.2999,232.6976,233.2308,5840.0
2024-05-07 14:30:00,236.17,236.23,235.92,236.06,6203.0,233.2012,233.2604,232.9543,233.0926,6203.0
2024-05-07 14:40:00,236.05,236.17,236.05,236.15,3059.0,233.0827,233.2012,233.0827,233.1815,3059.0
2024-05-07 14:50:00,236.1,236.12,235.86,235.92,6619.0,233.1321,233.1518,232.8951,232.9543,6619.0
2024-05-07 15:00:00,235.89,235.89,235.66,235.76,9054.0,232.9247,232.9247,232.6976,232.7964,9054.0
2024-05-07 15:10:00,235.83,236.24,235.82,236.12,17926.0,232.8655,233.2703,232.8556,233.1518,17926.0
2024-05-07 15:20:00,236.12,236.29,236.09,236.13,14702.0,233.1518,233.3197,233.1222,233.1617,14702.0
2024-05-07 15:30:00,236.18,236.46,236.0,236.42,14783.0,233.2111,233.4876,233.0333,233.4481,14783.0
2024-05-07 15:40:00,236.42,236.43,236.11,236.43,13573.0,233.4481,233.4579,233.142,233.4579,13573.0
2024-05-07 15:50:00,236.38,236.49,235.81,235.96,47607.0,233.4086,233.5172,232.8457,232.9938,47607.0
2024-05-08 09:30:00,235.55,235.94,234.72,235.3,16621.0,232.589,232.9741,231.7694,232.3421,16621.0
2024-05-08 09:40:00,235.39,235.66,235.1,235.54,7799.0,232.431,232.6976,232.1447,232.5791,7799.0
2024-05-08 09:50:00,235.46,236.28,235.4,236.02,14881.0,232.5001,233.3098,232.4409,233.0531,14881.0
2024-05-08 10:00:00,236.02,236.24,235.4,235.4,9348.0,233.0531,233.2703,232.4409,232.4409,9348.0
2024-05-08 10:10:00,235.35,235.49,235.11,235.15,13454.0,232.3915,232.5298,232.1545,232.194,13454.0
2024-05-08 10:20:00,235.21,235.91,235.21,235.85,7650.0,232.2533,232.9445,232.2533,232.8852,7650.0
2024-05-08 10:30:00,235.82,236.07,235.77,235.83,19828.0,232.8556,233.1025,232.8062,232.8655,19828.0
2024-05-08 10:40:00,235.83,235.91,235.5,235.58,7996.0,232.8655,232.9445,232.5396,232.6186,7996.0
2024-05-08 10:50:00,235.55,235.85,235.5,235.73,15519.0,232.589,232.8852,232.5396,232.7667,15519.0
2024-05-08 11:00:00,235.79,235.79,235.43,235.61,6685.0,232.826,232.826,232.4705,232.6482,6685.0
2024-05-08 11:10:00,235.61,235.61,235.19,235.3,6363.0,232.6482,232.6482,232.2335,232.3421,6363.0
2024-05-08 11:20:00,235.36,235.39,235.14,235.26,10651.0,232.4014,232.431,232.1842,232.3026,10651.0
2024-05-08 11:30:00,235.33,235.39,235.08,235.19,7192.0,232.3718,232.431,232.1249,232.2335,7192.0
2024-05-08 11:40:00,235.12,235.41,235.12,235.34,5737.0,232.1644,232.4508,232.1644,232.3816,5737.0
2024-05-08 11:50:00,235.38,235.45,235.25,235.34,6286.0,232.4211,232.4903,232.2928,232.3816,6286.0
2024-05-08 12:00:00,235.41,235.64,235.4,235.46,5625.0,232.4508,232.6779,232.4409,232.5001,5625.0
2024-05-08 12:10:00,235.52,235.56,235.35,235.49,4631.0,232.5594,232.5989,232.3915,232.5298,4631.0
2024-05-08 12:20:00,235.48,235.75,235.42,235.59,5462.0,232.5199,232.7865,232.4606,232.6285,5462.0
2024-05-08 12:30:00,235.56,235.56,235.21,235.31,4425.0,232.5989,232.5989,232.2533,232.352,4425.0
2024-05-08 12:40:00,235.26,235.35,235.05,235.31,28201.0,232.3026,232.3915,232.0953,232.352,28201.0
2024-05-08 12:50:00,235.24,235.29,235.04,235.21,4378.0,232.2829,232.3323,232.0854,232.2533,4378.0
2024-05-08 13:00:00,235.19,235.19,234.76,234.91,6951.0,232.2335,232.2335,231.8089,231.957,6951.0
2024-05-08 13:10:00,234.92,235.0,234.76,234.92,7005.0,231.9669,232.0459,231.8089,231.9669,7005.0
2024-05-08 13:20:00,234.9,234.9,234.47,234.71,9764.0,231.9472,231.9472,231.5226,231.7596,9764.0
2024-05-08 13:30:00,234.75,234.87,234.69,234.87,4885.0,231.7991,231.9175,231.7398,231.9175,4885.0
2024-05-08 13:40:00,234.87,235.31,234.87,235.31,1837.0,231.9175,232.352,231.9175,232.352,1837.0
2024-05-08 13:50:00,235.28,235.46,235.16,235.31,8134.0,232.3224,232.5001,232.2039,232.352,8134.0
2024-05-08 14:00:00,235.31,235.42,235.17,235.28,10605.0,232.352,232.4606,232.2138,232.3224,10605.0
2024-05-08 14:10:00,235.34,235.39,235.23,235.35,5442.0,232.3816,232.431,232.273,232.3915,5442.0
2024-05-08 14:20:00,235.27,235.34,234.99,235.14,8188.0,232.3125,232.3816,232.036,232.1842,8188.0
2024-05-08 14:30:00,235.1,235.19,234.99,235.19,8501.0,232.1447,232.2335,232.036,232.2335,8501.0
2024-05-08 14:40:00,235.26,235.39,235.13,235.25,7392.0,232.3026,232.431,232.1743,232.2928,7392.0
2024-05-08 14:50:00,235.3,235.32,235.17,235.17,6658.0,232.3421,232.3619,232.2138,232.2138,6658.0
2024-05-08 15:00:00,235.18,235.6,235.15,235.6,8060.0,232.2236,232.6384,232.194,232.6384,8060.0
2024-05-08 15:10:00,235.55,235.77,235.43,235.77,5140.0,232.589,232.8062,232.4705,232.8062,5140.0
2024-05-08 15:20:00,235.72,235.72,235.54,235.59,11089.0,232.7569,232.7569,232.5791,232.6285,11089.0
2024-05-08 15:30:00,235.64,236.01,235.64,236.01,13386.0,232.6779,233.0432,232.6779,233.0432,13386.0
2024-05-08 15:40:00,235.98,236.16,235.93,236.02,13590.0,233.0136,233.1913,232.9642,233.0531,13590.0
2024-05-08 15:50:00,236.0,236.15,235.27,235.32,89251.0,233.0333,233.1815,232.3125,232.3619,89251.0
2024-05-09 09:30:00,232.67,233.23,230.84,231.35,45246.0,229.7452,230.2982,227.9382,228.4418,45246.0
2024-05-09 09:40:00,231.2,232.2,230.97,231.98,28507.0,228.2937,229.2811,228.0666,229.0639,28507.0
2024-05-09 09:50:00,231.97,233.04,231.93,232.98,19004.0,229.054,230.1105,229.0145,230.0513,19004.0
2024-05-09 10:00:00,232.95,233.67,232.91,233.56,14768.0,230.0217,230.7326,229.9822,230.624,14768.0
2024-05-09 10:10:00,233.64,234.37,233.63,234.27,13796.0,230.703,231.4238,230.6931,231.3251,13796.0
2024-05-09 10:20:00,234.31,234.69,234.22,234.58,11963.0,231.3646,231.7398,231.2757,231.6312,11963.0
2024-05-09 10:30:00,234.64,235.16,234.63,234.87,11559.0,231.6904,232.2039,231.6806,231.9175,11559.0
2024-05-09 10:40:00,235.02,235.28,234.63,235.21,7624.0,232.0657,232.3224,231.6806,232.2533,7624.0
2024-05-09 10:50:00,235.24,235.64,235.16,235.26,9105.0,232.2829,232.6779,232.2039,232.3026,9105.0
2024-05-09 11:00:00,235.17,235.43,235.02,235.35,7112.0,232.2138,232.4705,232.0657,232.3915,7112.0
2024-05-09 11:10:00,235.35,235.78,235.35,235.53,9044.0,232.3915,232.8161,232.3915,232.5692,9044.0
2024-05-09 11:20:00,235.61,235.67,235.35,235.51,7096.0,232.6482,232.7075,232.3915,232.5495,7096.0
2024-05-09 11:30:00,235.55,235.84,235.54,235.6,7402.0,232.589,232.8754,232.5791,232.6384,7402.0
2024-05-09 11:40:00,235.64,235.64,235.18,235.29,6073.0,232.6779,232.6779,232.2236,232.3323,6073.0
2024-05-09 11:50:00,235.11,235.47,234.92,235.47,4723.0,232.1545,232.51,231.9669,232.51,4723.0
2024-05-09 12:00:00,235.37,235.64,235.27,235.56,7233.0,232.4113,232.6779,232.3125,232.5989,7233.0
2024-05-09 12:10:00,235.61,235.76,235.58,235.67,4039.0,232.6482,232.7964,232.6186,232.7075,4039.0
2024-05-09 12:20:00,235.66,235.76,235.42,235.67,9353.0,232.6976,232.7964,232.4606,232.7075,9353.0
2024-05-09 12:30:00,235.54,236.12,235.45,236.12,11497.0,232.5791,233.1518,232.4903,233.1518,11497.0
2024-05-09 12:40:00,236.21,236.27,236.08,236.1,5872.0,233.2407,233.2999,233.1123,233.1321,5872.0
2024-05-09 12:50:00,236.14,236.28,236.12,236.28,2652.0,233.1716,233.3098,233.1518,233.3098,2652.0
2024-05-09 13:00:00,236.25,236.42,236.17,236.23,7328.0,233.2802,233.4481,233.2012,233.2604,7328.0
2024-05-09 13:10:00,236.23,236.4,236.22,236.32,3546.0,233.2604,233.4283,233.2506,233.3493,3546.0
2024-05-09 13:20:00,236.22,236.43,236.05,236.39,5404.0,233.2506,233.4579,233.0827,233.4184,5404.0
2024-05-09 13:30:00,236.43,236.45,236.29,236.41,4888.0,233.4579,233.4777,233.3197,233.4382,4888.0
2024-05-09 13:40:00,236.4,236.55,236.37,236.43,7491.0,233.4283,233.5764,233.3987,233.4579,7491.0
2024-05-09 13:50:00,236.34,236.43,236.17,236.34,3499.0,233.3691,233.4579,233.2012,233.3691,3499.0
2024-05-09 14:00:00,236.31,236.6,236.28,236.6,2752.0,233.3394,233.6258,233.3098,233.6258,2752.0
2024-05-09 14:10:00,236.58,236.66,236.49,236.58,4684.0,233.606,233.685,233.5172,233.606,4684.0
2024-05-09 14:20:00,236.57,236.84,236.48,236.84,5851.0,233.5962,233.8628,233.5073,233.8628,5851.0
2024-05-09 14:30:00,236.9,237.05,236.77,237.0,5888.0,233.922,234.0701,233.7937,234.0208,5888.0
2024-05-09 14:40:00,237.02,237.18,236.97,237.18,4269.0,234.0405,234.1985,233.9911,234.1985,4269.0
2024-05-09 14:50:00,237.2,237.27,237.13,237.19,5973.0,234.2183,234.2874,234.1491,234.2084,5973.0
2024-05-09 15:00:00,237.22,237.22,236.93,237.05,7199.0,234.238,234.238,233.9516,234.0701,7199.0
2024-05-09 15:10:00,237.01,237.02,236.85,236.88,11367.0,234.0306,234.0405,233.8727,233.9023,11367.0
2024-05-09 15:20:00,236.86,237.32,236.79,237.31,12597.0,233.8825,234.3367,233.8134,234.3269,12597.0
2024-05-09 15:30:00,237.31,237.62,237.21,237.48,11744.0,234.3269,234.633,234.2281,234.4947,11744.0
2024-05-09 15:40:00,237.47,237.7,237.29,237.69,14501.0,234.4849,234.712,234.3071,234.7021,14501.0
2024-05-09 15:50:00,237.74,237.74,237.23,237.55,83393.0,234.7515,234.7515,234.2479,234.5639,83393.0
2024-05-10 09:30:00,238.0,238.51,237.83,238.03,14351.0,235.0082,235.5118,234.8403,235.0378,14351.0
2024-05-10 09:40:00,238.18,238.55,237.66,238.19,8985.0,235.1859,235.5513,234.6725,235.1958,8985.0
2024-05-10 09:50:00,238.31,238.59,238.12,238.52,10519.0,235.3143,235.5908,235.1267,235.5217,10519.0
2024-05-10 10:00:00,238.51,238.52,237.64,238.01,15806.0,235.5118,235.5217,234.6527,235.0181,15806.0
2024-05-10 10:10:00,238.0,238.7,237.94,238.55,17529.0,235.0082,235.6994,234.949,235.5513,17529.0
2024-05-10 10:20:00,238.59,239.04,238.5,238.84,8023.0,235.5908,236.0351,235.5019,235.8376,8023.0
2024-05-10 10:30:00,238.74,238.78,238.17,238.59,23324.0,235.7389,235.7784,235.1761,235.5908,23324.0
2024-05-10 10:40:00,238.6,238.78,238.29,238.35,9382.0,235.6007,235.7784,235.2946,235.3538,9382.0
2024-05-10 10:50:00,238.32,238.5,237.7,238.0,10607.0,235.3242,235.5019,234.712,235.0082,10607.0
2024-05-10 11:00:00,237.91,238.2,237.75,237.85,8658.0,234.9193,235.2057,234.7613,234.8601,8658.0
2024-05-10 11:10:00,237.86,237.89,237.62,237.74,4942.0,234.87,234.8996,234.633,234.7515,4942.0
2024-05-10 11:20:00,237.7,237.84,237.5,237.74,8551.0,234.712,234.8502,234.5145,234.7515,8551.0
2024-05-10 11:30:00,237.8,237.86,237.61,237.84,5708.0,234.8107,234.87,234.6231,234.8502,5708.0
2024-05-10 11:40:00,237.86,237.86,237.59,237.74,11877.0,234.87,234.87,234.6034,234.7515,11877.0
2024-05-10 11:50:00,237.75,238.06,237.64,237.89,9369.0,234.7613,235.0674,234.6527,234.8996,9369.0
2024-05-10 12:00:00,237.87,238.09,237.71,238.01,4876.0,234.8798,235.0971,234.7218,235.0181,4876.0
2024-05-10 12:10:00,238.01,238.6,237.99,238.6,3829.0,235.0181,235.6007,234.9983,235.6007,3829.0
2024-05-10 12:20:00,238.57,238.62,238.41,238.41,6430.0,235.571,235.6204,235.413,235.413,6430.0
2024-05-10 12:30:00,238.46,238.8,238.41,238.68,7245.0,235.4624,235.7981,235.413,235.6797,7245.0
2024-05-10 12:40:00,238.73,239.4,238.66,239.28,6327.0,235.729,236.3906,235.6599,236.2721,6327.0
2024-05-10 12:50:00,239.26,239.4,239.18,239.38,3196.0,236.2524,236.3906,236.1734,236.3709,3196.0
2024-05-10 13:00:00,239.42,239.97,239.4,239.67,16914.0,236.4103,236.9534,236.3906,236.6572,16914.0
2024-05-10 13:10:00,239.67,239.94,239.67,239.83,8146.0,236.6572,236.9238,236.6572,236.8152,8146.0
2024-05-10 13:20:00,239.83,239.95,239.72,239.85,14331.0,236.8152,236.9337,236.7066,236.8349,14331.0
2024-05-10 13:30:00,239.97,240.0,239.47,239.6,15222.0,236.9534,236.9831,236.4597,236.5881,15222.0
2024-05-10 13:40:00,239.62,239.7,239.39,239.5,5531.0,236.6078,236.6868,236.3807,236.4893,5531.0
2024-05-10 13:50:00,239.58,240.0,239.58,239.86,8599.0,236.5683,236.9831,236.5683,236.8448,8599.0
2024-05-10 14:00:00,239.81,239.82,239.52,239.68,7747.0,236.7954,236.8053,236.5091,236.6671,7747.0
2024-05-10 14:10:00,239.69,239.81,239.61,239.71,8869.0,236.677,236.7954,236.598,236.6967,8869.0
2024-05-10 14:20:00,239.68,239.68,239.52,239.61,8073.0,236.6671,236.6671,236.5091,236.598,8073.0
2024-05-10 14:30:00,239.57,239.57,239.14,239.3,8797.0,236.5585,236.5585,236.1339,236.2919,8797.0
2024-05-10 14:40:00,239.33,239.4,239.11,239.3,10365.0,236.3215,236.3906,236.1042,236.2919,10365.0
2024-05-10 14:50:00,239.35,239.71,239.32,239.55,12284.0,236.3412,236.6967,236.3116,236.5387,12284.0
2024-05-10 15:00:00,239.51,239.92,239.49,239.81,11439.0,236.4992,236.9041,236.4795,236.7954,11439.0
2024-05-10 15:10:00,239.89,240.08,239.83,240.08,11070.0,236.8744,237.0621,236.8152,237.0621,11070.0
2024-05-10 15:20:00,240.01,240.15,239.93,240.02,13221.0,236.9929,237.1312,236.9139,237.0028,13221.0
2024-05-10 15:30:00,240.05,240.43,239.92,240.43,12315.0,237.0324,237.4077,236.9041,237.4077,12315.0
2024-05-10 15:40:00,240.45,240.61,240.26,240.35,18894.0,237.4274,237.5854,237.2398,237.3287,18894.0
2024-05-10 15:50:00,240.35,240.67,240.22,240.44,70134.0,237.3287,237.6446,237.2003,237.4175,70134.0
2024-05-13 09:30:00,241.25,241.7,239.71,240.4,22405.0,238.2173,238.6617,236.6967,237.378,22405.0
2024-05-13 09:40:00,239.99,240.36,239.79,240.15,24411.0,236.9732,237.3385,236.7757,237.1312,24411.0
2024-05-13 09:50:00,240.15,240.43,239.53,239.83,11212.0,237.1312,237.4077,236.519,236.8152,11212.0
2024-05-13 10:00:00,239.85,240.05,239.1,239.34,14390.0,236.8349,237.0324,236.0944,236.3314,14390.0
2024-05-13 10:10:00,239.41,239.8,239.25,239.64,12273.0,236.4005,236.7856,236.2425,236.6276,12273.0
2024-05-13 10:20:00,239.74,239.82,239.31,239.33,8433.0,236.7263,236.8053,236.3017,236.3215,8433.0
2024-05-13 10:30:00,239.22,240.1,239.22,239.82,8192.0,236.2129,237.0818,236.2129,236.8053,8192.0
2024-05-13 10:40:00,239.86,240.1,239.83,240.05,8544.0,236.8448,237.0818,236.8152,237.0324,8544.0
2024-05-13 10:50:00,239.97,239.97,239.25,239.33,12946.0,236.9534,236.9534,236.2425,236.3215,12946.0
2024-05-13 11:00:00,239.23,239.34,238.95,239.18,13058.0,236.2227,236.3314,235.9463,236.1734,13058.0
2024-05-13 11:10:00,239.09,239.21,238.94,239.04,7863.0,236.0845,236.203,235.9364,236.0351,7863.0
2024-05-13 11:20:00,239.1,239.17,238.67,238.68,14893.0,236.0944,236.1635,235.6698,235.6797,14893.0
2024-05-13 11:30:00,238.65,238.76,238.41,238.69,12406.0,235.65,235.7586,235.413,235.6895,12406.0
2024-05-13 11:40:00,238.67,238.8,238.54,238.8,9059.0,235.6698,235.7981,235.5414,235.7981,9059.0
2024-05-13 11:50:00,238.79,239.09,238.77,239.09,5356.0,235.7883,236.0845,235.7685,236.0845,5356.0
2024-05-13 12:00:00,238.96,239.07,238.82,238.83,5477.0,235.9561,236.0647,235.8179,235.8278,5477.0
2024-05-13 12:10:00,238.82,238.85,238.22,238.31,6749.0,235.8179,235.8475,235.2254,235.3143,6749.0
2024-05-13 12:20:00,238.22,238.39,238.05,238.05,6308.0,235.2254,235.3933,235.0576,235.0576,6308.0
2024-05-13 12:30:00,238.16,238.19,237.73,237.73,8463.0,235.1662,235.1958,234.7416,234.7416,8463.0
2024-05-13 12:40:00,237.75,237.8,237.49,237.53,6266.0,234.7613,234.8107,234.5046,234.5441,6266.0
2024-05-13 12:50:00,237.53,237.6,237.23,237.23,9178.0,234.5441,234.6132,234.2479,234.2479,9178.0
2024-05-13 13:00:00,237.22,237.29,236.75,236.87,10301.0,234.238,234.3071,233.7739,233.8924,10301.0
2024-05-13 13:10:00,236.82,237.06,236.68,236.91,7246.0,233.843,234.08,233.7048,233.9319,7246.0
2024-05-13 13:20:00,236.9,237.0,236.59,236.83,9814.0,233.922,234.0208,233.6159,233.8529,9814.0
2024-05-13 13:30:00,236.77,236.81,236.4,236.4,10833.0,233.7937,233.8332,233.4283,233.4283,10833.0
2024-05-13 13:40:00,236.29,236.45,236.21,236.43,12625.0,233.3197,233.4777,233.2407,233.4579,12625.0
2024-05-13 13:50:00,236.38,236.86,236.36,236.86,9512.0,233.4086,233.8825,233.3888,233.8825,9512.0
2024-05-13 14:00:00,236.87,236.97,236.83,236.88,10505.0,233.8924,233.9911,233.8529,233.9023,10505.0
2024-05-13 14:10:00,236.87,236.92,236.53,236.6,23821.0,233.8924,233.9418,233.5567,233.6258,23821.0
2024-05-13 14:20:00,236.61,237.02,236.56,237.01,21978.0,233.6357,234.0405,233.5863,234.0306,21978.0
2024-05-13 14:30:00,237.02,237.4,237.01,237.4,23216.0,234.0405,234.4157,234.0306,234.4157,23216.0
2024-05-13 14:40:00,237.42,237.93,237.42,237.57,21143.0,234.4355,234.9391,234.4355,234.5836,21143.0
2024-05-13 14:50:00,237.55,237.68,237.36,237.42,25636.0,234.5639,234.6922,234.3762,234.4355,25636.0
2024-05-13 15:00:00,237.42,237.49,237.1,237.15,26297.0,234.4355,234.5046,234.1195,234.1689,26297.0
2024-05-13 15:10:00,237.14,237.94,237.09,237.86,26368.0,234.159,234.949,234.1096,234.87,26368.0
2024-05-13 15:20:00,237.91,238.01,237.43,237.43,27813.0,234.9193,235.0181,234.4454,234.4454,27813.0
2024-05-13 15:30:00,237.36,238.03,237.3,237.8,19993.0,234.3762,235.0378,234.317,234.8107,19993.0
2024-05-13 15:40:00,237.81,238.02,237.68,237.92,13657.0,234.8206,235.0279,234.6922,234.9292,13657.0
2024-05-13 15:50:00,237.84,237.95,237.45,237.49,102334.0,234.8502,234.9588,234.4651,234.5046,102334.0
2024-05-14 09:30:00,237.97,238.58,237.55,237.63,20118.0,234.9786,235.5809,234.5639,234.6428,20118.0
2024-05-14 09:40:00,237.77,237.92,237.29,237.29,31832.0,234.7811,234.9292,234.3071,234.3071,31832.0
2024-05-14 09:50:00,237.46,237.63,237.14,237.43,4204.0,234.475,234.6428,234.159,234.4454,4204.0
2024-05-14 10:00:00,237.51,238.15,237.5,238.15,13267.0,234.5244,235.1563,234.5145,235.1563,13267.0
2024-05-14 10:10:00,238.3,238.33,237.4,237.42,17149.0,235.3044,235.3341,234.4157,234.4355,17149.0
2024-05-14 10:20:00,237.34,237.96,237.34,237.49,17083.0,234.3565,234.9687,234.3565,234.5046,17083.0
2024-05-14 10:30:00,237.34,237.46,236.78,236.92,8826.0,234.3565,234.475,233.8035,233.9418,8826.0
2024-05-14 10:40:00,236.9,237.53,236.81,237.51,10536.0,233.922,234.5441,233.8332,234.5244,10536.0
2024-05-14 10:50:00,237.39,238.35,237.39,238.34,23613.0,234.4059,235.3538,234.4059,235.3439,23613.0
2024-05-14 11:00:00,238.37,238.37,237.56,237.79,18511.0,235.3735,235.3735,234.5737,234.8008,18511.0
2024-05-14 11:10:00,237.71,237.74,237.35,237.36,8092.0,234.7218,234.7515,234.3664,234.3762,8092.0
2024-05-14 11:20:00,237.37,237.37,236.75,236.83,9905.0,234.3861,234.3861,233.7739,233.8529,9905.0
2024-05-14 11:30:00,236.83,236.91,236.4,236.51,8093.0,233.8529,233.9319,233.4283,233.5369,8093.0
2024-05-14 11:40:00,236.51,236.67,236.33,236.44,4954.0,233.5369,233.6949,233.3592,233.4678,4954.0
2024-05-14 11:50:00,236.43,236.65,236.4,236.43,9262.0,233.4579,233.6752,233.4283,233.4579,9262.0
2024-05-14 12:00:00,236.61,236.98,236.56,236.76,9887.0,233.6357,234.001,233.5863,233.7838,9887.0
2024-05-14 12:10:00,236.81,237.03,236.81,237.01,4653.0,233.8332,234.0504,233.8332,234.0306,4653.0
2024-05-14 12:20:00,236.87,236.87,236.67,236.74,6033.0,233.8924,233.8924,233.6949,233.764,6033.0
2024-05-14 12:30:00,236.77,236.8,236.25,236.31,20011.0,233.7937,233.8233,233.2802,233.3394,20011.0
2024-05-14 12:40:00,236.31,236.45,235.86,236.21,15927.0,233.3394,233.4777,232.8951,233.2407,15927.0
2024-05-14 12:50:00,236.3,236.53,236.22,236.53,2441.0,233.3296,233.5567,233.2506,233.5567,2441.0
2024-05-14 13:00:00,236.46,236.53,236.34,236.53,5484.0,233.4876,233.5567,233.3691,233.5567,5484.0
2024-05-14 13:10:00,236.54,236.78,236.54,236.63,4237.0,233.5666,233.8035,233.5666,233.6554,4237.0
2024-05-14 13:20:00,236.66,236.66,236.45,236.54,7264.0,233.685,233.685,233.4777,233.5666,7264.0
2024-05-14 13:30:00,236.53,236.63,236.36,236.59,8522.0,233.5567,233.6554,233.3888,233.6159,8522.0
2024-05-14 13:40:00,236.61,236.79,236.57,236.57,10326.0,233.6357,233.8134,233.5962,233.5962,10326.0
2024-05-14 13:50:00,236.55,236.62,236.46,236.46,4413.0,233.5764,233.6455,233.4876,233.4876,4413.0
2024-05-14 14:00:00,236.51,236.6,236.37,236.4,9424.0,233.5369,233.6258,233.3987,233.4283,9424.0
2024-05-14 14:10:00,236.4,236.71,236.28,236.7,33420.0,233.4283,233.7344,233.3098,233.7245,33420.0
2024-05-14 14:20:00,236.69,236.69,236.24,236.49,20452.0,233.7147,233.7147,233.2703,233.5172,20452.0
2024-05-14 14:30:00,236.51,236.92,236.42,236.77,12887.0,233.5369,233.9418,233.4481,233.7937,12887.0
2024-05-14 14:40:00,236.81,237.1,236.71,236.83,19291.0,233.8332,234.1195,233.7344,233.8529,19291.0
2024-05-14 14:50:00,236.83,236.95,236.71,236.9,15759.0,233.8529,233.9714,233.7344,233.922,15759.0
2024-05-14 15:00:00,236.96,236.99,236.49,236.55,29561.0,233.9813,234.0109,233.5172,233.5764,29561.0
2024-05-14 15:10:00,236.5,237.02,236.38,236.92,57623.0,233.5271,234.0405,233.4086,233.9418,57623.0
2024-05-14 15:20:00,236.89,237.42,236.5,236.55,43408.0,233.9122,234.4355,233.5271,233.5764,43408.0
2024-05-14 15:30:00,236.5,236.61,236.05,236.05,49253.0,233.5271,233.6357,233.0827,233.0827,49253.0
2024-05-14 15:40:00,236.09,236.3,235.96,236.04,42828.0,233.1222,233.3296,232.9938,233.0728,42828.0
2024-05-14 15:50:00,236.1,236.33,235.69,235.83,163366.0,233.1321,233.3592,232.7272,232.8655,163366.0
2024-05-15 09:30:00,236.75,236.9,236.01,236.55,19900.0,233.7739,233.922,233.0432,233.5764,19900.0
2024-05-15 09:40:00,237.0,237.47,236.79,236.88,12785.0,234.0208,234.4849,233.8134,233.9023,12785.0
2024-05-15 09:50:00,236.98,237.05,236.08,236.28,4012.0,234.001,234.0701,233.1123,233.3098,4012.0
2024-05-15 10:00:00,236.09,236.35,235.56,236.35,10460.0,233.1222,233.3789,232.5989,233.3789,10460.0
2024-05-15 10:10:00,236.41,236.61,236.21,236.36,6746.0,233.4382,233.6357,233.2407,233.3888,6746.0
2024-05-15 10:20:00,236.32,236.64,235.85,236.1,35511.0,233.3493,233.6653,232.8852,233.1321,35511.0
2024-05-15 10:30:00,236.19,236.55,236.0,236.35,5205.0,233.221,233.5764,233.0333,233.3789,5205.0
2024-05-15 10:40:00,236.53,236.65,236.35,236.36,12383.0,233.5567,233.6752,233.3789,233.3888,12383.0
2024-05-15 10:50:00,236.41,236.44,236.02,236.22,8826.0,233.4382,233.4678,233.0531,233.2506,8826.0
2024-05-15 11:00:00,236.25,236.47,236.21,236.46,10719.0,233.2802,233.4974,233.2407,233.4876,10719.0
2024-05-15 11:10:00,236.37,236.81,236.37,236.7,10139.0,233.3987,233.8332,233.3987,233.7245,10139.0
2024-05-15 11:20:00,236.65,236.83,236.41,236.7,22347.0,233.6752,233.8529,233.4382,233.7245,22347.0
2024-05-15 11:30:00,236.65,236.73,236.47,236.47,12566.0,233.6752,233.7542,233.4974,233.4974,12566.0
2024-05-15 11:40:00,236.48,236.52,236.29,236.45,15594.0,233.5073,233.5468,233.3197,233.4777,15594.0
2024-05-15 11:50:00,236.52,236.69,236.29,236.38,10953.0,233.5468,233.7147,233.3197,233.4086,10953.0
2024-05-15 12:00:00,236.37,236.41,236.02,236.11,15480.0,233.3987,233.4382,233.0531,233.142,15480.0
2024-05-15 12:10:00,236.11,236.14,235.95,236.06,10596.0,233.142,233.1716,232.984,233.0926,10596.0
2024-05-15 12:20:00,236.11,236.24,235.86,236.2,10553.0,233.142,233.2703,232.8951,233.2308,10553.0
2024-05-15 12:30:00,236.21,236.31,235.92,235.92,11589.0,233.2407,233.3394,232.9543,232.9543,11589.0
2024-05-15 12:40:00,235.88,235.99,235.77,235.82,9511.0,232.9148,233.0235,232.8062,232.8556,9511.0
2024-05-15 12:50:00,235.91,236.11,235.89,236.03,15214.0,232.9445,233.142,232.9247,233.063,15214.0
2024-05-15 13:00:00,236.05,236.12,235.93,235.99,11836.0,233.0827,233.1518,232.9642,233.0235,11836.0
2024-05-15 13:10:00,235.97,236.05,235.81,236.02,19185.0,233.0037,233.0827,232.8457,233.0531,19185.0
2024-05-15 13:20:00,236.04,236.31,236.0,236.31,15099.0,233.0728,233.3394,233.0333,233.3394,15099.0
2024-05-15 13:30:00,236.37,236.55,236.27,236.51,7969.0,233.3987,233.5764,233.2999,233.5369,7969.0
2024-05-15 13:40:00,236.47,236.52,236.26,236.27,12014.0,233.4974,233.5468,233.2901,233.2999,12014.0
2024-05-15 13:50:00,236.27,236.61,236.26,236.49,9155.0,233.2999,233.6357,233.2901,233.5172,9155.0
2024-05-15 14:00:00,236.46,236.56,236.21,236.37,12620.0,233.4876,233.5863,233.2407,233.3987,12620.0
2024-05-15 14:10:00,236.38,236.54,236.3,236.36,13801.0,233.4086,233.5666,233.3296,233.3888,13801.0
2024-05-15 14:20:00,236.33,236.33,236.17,236.25,8197.0,233.3592,233.3592,233.2012,233.2802,8197.0
2024-05-15 14:30:00,236.25,236.31,236.09,236.17,10374.0,233.2802,233.3394,233.1222,233.2012,10374.0
2024-05-15 14:40:00,236.14,236.14,235.67,235.73,9123.0,233.1716,233.1716,232.7075,232.7667,9123.0
2024-05-15 14:50:00,235.73,235.94,235.62,235.94,9580.0,232.7667,232.9741,232.6581,232.9741,9580.0
2024-05-15 15:00:00,235.89,236.09,235.76,236.03,16173.0,232.9247,233.1222,232.7964,233.063,16173.0
2024-05-15 15:10:00,236.0,236.1,235.84,236.07,16426.0,233.0333,233.1321,232.8754,233.1025,16426.0
2024-05-15 15:20:00,236.07,236.24,235.95,236.01,19298.0,233.1025,233.2703,232.984,233.0432,19298.0
2024-05-15 15:30:00,235.97,236.04,235.78,235.94,25139.0,233.0037,233.0728,232.8161,232.9741,25139.0
2024-05-15 15:40:00,235.93,236.3,235.83,236.08,50464.0,232.9642,233.3296,232.8655,233.1123,50464.0
2024-05-15 15:50:00,236.02,236.66,235.85,235.97,119724.0,233.0531,233.685,232.8852,233.0037,119724.0
2024-05-16 09:30:00,235.64,236.68,235.64,236.04,14723.0,232.6779,233.7048,232.6779,233.0728,14723.0
2024-05-16 09:40:00,235.9,236.24,235.72,236.24,4533.0,232.9346,233.2703,232.7569,233.2703,4533.0
2024-05-16 09:50:00,236.25,236.66,236.15,236.22,6556.0,233.2802,233.685,233.1815,233.2506,6556.0
2024-05-16 10:00:00,236.43,236.43,235.93,236.12,7745.0,233.4579,233.4579,232.9642,233.1518,7745.0
2024-05-16 10:10:00,236.15,236.34,235.99,236.19,7167.0,233.1815,233.3691,233.0235,233.221,7167.0
2024-05-16 10:20:00,236.19,236.19,235.87,236.04,14654.0,233.221,233.221,232.905,233.0728,14654.0
2024-05-16 10:30:00,235.93,236.22,235.78,236.01,18321.0,232.9642,233.2506,232.8161,233.0432,18321.0
2024-05-16 10:40:00,235.95,236.26,235.85,236.14,7319.0,232.984,233.2901,232.8852,233.1716,7319.0
2024-05-16 10:50:00,236.14,236.37,236.03,236.34,9233.0,233.1716,233.3987,233.063,233.3691,9233.0
2024-05-16 11:00:00,236.35,236.45,236.19,236.36,13426.0,233.3789,233.4777,233.221,233.3888,13426.0
2024-05-16 11:10:00,236.33,236.38,235.94,236.11,13369.0,233.3592,233.4086,232.9741,233.142,13369.0
2024-05-16 11:20:00,236.12,236.74,236.09,236.71,11522.0,233.1518,233.764,233.1222,233.7344,11522.0
2024-05-16 11:30:00,236.71,237.2,236.64,237.0,48119.0,233.7344,234.2183,233.6653,234.0208,48119.0
2024-05-16 11:40:00,236.93,237.3,236.85,237.26,12904.0,233.9516,234.317,233.8727,234.2775,12904.0
2024-05-16 11:50:00,237.24,237.33,237.06,237.09,11691.0,234.2578,234.3466,234.08,234.1096,11691.0
2024-05-16 12:00:00,237.08,237.47,236.83,237.43,12764.0,234.0998,234.4849,233.8529,234.4454,12764.0
2024-05-16 12:10:00,237.43,237.67,237.41,237.63,11753.0,234.4454,234.6823,234.4256,234.6428,11753.0
2024-05-16 12:20:00,237.61,238.25,237.6,238.19,9180.0,234.6231,235.2551,234.6132,235.1958,9180.0
2024-05-16 12:30:00,238.19,238.75,238.0,238.53,23235.0,235.1958,235.7488,235.0082,235.5315,23235.0
2024-05-16 12:40:00,238.48,238.67,238.43,238.43,13015.0,235.4822,235.6698,235.4328,235.4328,13015.0
2024-05-16 12:50:00,238.45,238.48,238.38,238.45,6624.0,235.4525,235.4822,235.3834,235.4525,6624.0
2024-05-16 13:00:00,238.45,238.76,238.33,238.69,12461.0,235.4525,235.7586,235.3341,235.6895,12461.0
2024-05-16 13:10:00,238.69,238.8,238.65,238.8,7178.0,235.6895,235.7981,235.65,235.7981,7178.0
2024-05-16 13:20:00,238.85,238.95,238.03,238.12,8514.0,235.8475,235.9463,235.0378,235.1267,8514.0
2024-05-16 13:30:00,238.12,238.27,238.08,238.17,5611.0,235.1267,235.2748,235.0872,235.1761,5611.0
2024-05-16 13:40:00,238.25,238.32,238.12,238.14,8701.0,235.2551,235.3242,235.1267,235.1464,8701.0
2024-05-16 13:50:00,238.18,238.26,238.08,238.14,10949.0,235.1859,235.2649,235.0872,235.1464,10949.0
2024-05-16 14:00:00,238.14,238.14,237.61,237.61,5974.0,235.1464,235.1464,234.6231,234.6231,5974.0
2024-05-16 14:10:00,237.61,237.61,237.31,237.5,8393.0,234.6231,234.6231,234.3269,234.5145,8393.0
2024-05-16 14:20:00,237.51,237.62,237.37,237.47,13410.0,234.5244,234.633,234.3861,234.4849,13410.0
2024-05-16 14:30:00,237.47,237.73,237.45,237.65,10395.0,234.4849,234.7416,234.4651,234.6626,10395.0
2024-05-16 14:40:00,237.65,237.88,237.65,237.81,6067.0,234.6626,234.8897,234.6626,234.8206,6067.0
2024-05-16 14:50:00,237.81,238.06,237.74,237.82,9583.0,234.8206,235.0674,234.7515,234.8305,9583.0
2024-05-16 15:00:00,237.78,238.05,237.66,238.01,7713.0,234.791,235.0576,234.6725,235.0181,7713.0
2024-05-16 15:10:00,238.01,238.04,237.88,238.02,14081.0,235.0181,235.0477,234.8897,235.0279,14081.0
2024-05-16 15:20:00,238.02,238.24,237.91,238.19,24752.0,235.0279,235.2452,234.9193,235.1958,24752.0
2024-05-16 15:30:00,238.21,238.76,238.21,238.59,29935.0,235.2156,235.7586,235.2156,235.5908,29935.0
2024-05-16 15:40:00,238.62,238.91,238.33,238.75,26800.0,235.6204,235.9068,235.3341,235.7488,26800.0
2024-05-16 15:50:00,238.79,239.49,238.76,238.98,92725.0,235.7883,236.4795,235.7586,235.9759,92725.0
2024-05-17 09:30:00,238.96,239.57,238.69,238.96,54790.0,235.9561,236.5585,235.6895,235.9561,54790.0
2024-05-17 09:40:00,238.96,239.11,238.73,239.11,3848.0,235.9561,236.1042,235.729,236.1042,3848.0
2024-05-17 09:50:00,239.18,239.58,239.08,239.19,24375.0,236.1734,236.5683,236.0746,236.1832,24375.0
2024-05-17 10:00:00,239.05,239.2,238.32,238.33,34021.0,236.045,236.1931,235.3242,235.3341,34021.0
2024-05-17 10:10:00,238.36,238.38,238.11,238.11,5730.0,235.3637,235.3834,235.1168,235.1168,5730.0
2024-05-17 10:20:00,238.07,238.11,237.14,237.24,10719.0,235.0773,235.1168,234.159,234.2578,10719.0
2024-05-17 10:30:00,237.23,237.24,236.64,236.8,15327.0,234.2479,234.2578,233.6653,233.8233,15327.0
2024-05-17 10:40:00,236.81,237.2,236.78,237.15,11521.0,233.8332,234.2183,233.8035,234.1689,11521.0
2024-05-17 10:50:00,237.12,237.13,236.7,236.77,11054.0,234.1393,234.1491,233.7245,233.7937,11054.0
2024-05-17 11:00:00,236.77,236.81,236.47,236.52,8061.0,233.7937,233.8332,233.4974,233.5468,8061.0
2024-05-17 11:10:00,236.52,236.93,236.52,236.9,8120.0,233.5468,233.9516,233.5468,233.922,8120.0
2024-05-17 11:20:00,236.83,237.16,236.8,236.94,9038.0,233.8529,234.1788,233.8233,233.9615,9038.0
2024-05-17 11:30:00,236.91,236.91,236.37,236.37,8711.0,233.9319,233.9319,233.3987,233.3987,8711.0
2024-05-17 11:40:00,236.35,236.61,236.35,236.47,11396.0,233.3789,233.6357,233.3789,233.4974,11396.0
2024-05-17 11:50:00,236.47,236.93,236.37,236.88,10951.0,233.4974,233.9516,233.3987,233.9023,10951.0
2024-05-17 12:00:00,236.9,237.2,236.9,237.04,7066.0,233.922,234.2183,233.922,234.0603,7066.0
2024-05-17 12:10:00,236.97,237.16,236.69,237.08,6391.0,233.9911,234.1788,233.7147,234.0998,6391.0
2024-05-17 12:20:00,236.93,236.95,236.78,236.81,5841.0,233.9516,233.9714,233.8035,233.8332,5841.0
2024-05-17 12:30:00,236.92,237.26,236.84,237.26,4826.0,233.9418,234.2775,233.8628,234.2775,4826.0
2024-05-17 12:40:00,237.25,237.33,237.07,237.09,4155.0,234.2676,234.3466,234.0899,234.1096,4155.0
2024-05-17 12:50:00,237.11,237.5,237.11,237.43,4521.0,234.1294,234.5145,234.1294,234.4454,4521.0
2024-05-17 13:00:00,237.43,237.58,237.37,237.5,7066.0,234.4454,234.5935,234.3861,234.5145,7066.0
2024-05-17 13:10:00,237.61,237.62,237.3,237.3,6004.0,234.6231,234.633,234.317,234.317,6004.0
2024-05-17 13:20:00,237.3,237.43,237.16,237.33,6055.0,234.317,234.4454,234.1788,234.3466,6055.0
2024-05-17 13:30:00,237.33,237.4,237.26,237.35,5100.0,234.3466,234.4157,234.2775,234.3664,5100.0
2024-05-17 13:40:00,237.4,237.41,236.96,236.96,12848.0,234.4157,234.4256,233.9813,233.9813,12848.0
2024-05-17 13:50:00,236.96,236.97,236.54,236.66,13316.0,233.9813,233.9911,233.5666,233.685,13316.0
2024-05-17 14:00:00,236.65,236.73,236.6,236.64,10214.0,233.6752,233.7542,233.6258,233.6653,10214.0
2024-05-17 14:10:00,236.61,236.74,236.32,236.74,10891.0,233.6357,233.764,233.3493,233.764,10891.0
2024-05-17 14:20:00,236.74,237.21,236.71,237.13,11580.0,233.764,234.2281,233.7344,234.1491,11580.0
2024-05-17 14:30:00,237.16,237.41,237.16,237.29,5679.0,234.1788,234.4256,234.1788,234.3071,5679.0
2024-05-17 14:40:00,237.39,237.54,237.29,237.31,16433.0,234.4059,234.554,234.3071,234.3269,16433.0
2024-05-17 14:50:00,237.31,237.41,237.16,237.33,13499.0,234.3269,234.4256,234.1788,234.3466,13499.0
2024-05-17 15:00:00,237.29,237.47,237.22,237.47,9712.0,234.3071,234.4849,234.238,234.4849,9712.0
2024-05-17 15:10:00,237.49,237.49,237.23,237.24,16616.0,234.5046,234.5046,234.2479,234.2578,16616.0
2024-05-17 15:20:00,237.27,237.33,237.07,237.14,29733.0,234.2874,234.3466,234.0899,234.159,29733.0
2024-05-17 15:30:00,237.13,237.61,237.13,237.42,14291.0,234.1491,234.6231,234.1491,234.4355,14291.0
2024-05-17 15:40:00,237.41,237.59,237.34,237.55,23222.0,234.4256,234.6034,234.3565,234.5639,23222.0
2024-05-17 15:50:00,237.54,237.82,237.29,237.81,63629.0,234.554,234.8305,234.3071,234.8206,63629.0
2024-05-20 09:30:00,237.85,238.61,237.43,238.46,35294.0,234.8601,235.6105,234.4454,235.4624,35294.0
2024-05-20 09:40:00,238.47,239.0,238.11,238.9,16392.0,235.4723,235.9956,235.1168,235.8969,16392.0
2024-05-20 09:50:00,238.93,239.86,238.77,239.85,6387.0,235.9265,236.8448,235.7685,236.8349,6387.0
2024-05-20 10:00:00,239.71,239.71,238.79,238.86,6817.0,236.6967,236.6967,235.7883,235.8574,6817.0
2024-05-20 10:10:00,238.78,239.05,238.62,238.62,7990.0,235.7784,236.045,235.6204,235.6204,7990.0
2024-05-20 10:20:00,238.68,238.95,238.66,238.92,6287.0,235.6797,235.9463,235.6599,235.9166,6287.0
2024-05-20 10:30:00,238.86,239.19,238.86,238.98,5026.0,235.8574,236.1832,235.8574,235.9759,5026.0
2024-05-20 10:40:00,239.23,239.43,239.1,239.43,8555.0,236.2227,236.4202,236.0944,236.4202,8555.0
2024-05-20 10:50:00,239.27,239.55,239.21,239.55,6325.0,236.2622,236.5387,236.203,236.5387,6325.0
2024-05-20 11:00:00,239.57,239.6,239.42,239.44,2999.0,236.5585,236.5881,236.4103,236.4301,2999.0
2024-05-20 11:10:00,239.51,239.85,239.32,239.85,7311.0,236.4992,236.8349,236.3116,236.8349,7311.0
2024-05-20 11:20:00,239.88,240.03,239.54,240.03,3466.0,236.8646,237.0127,236.5288,237.0127,3466.0
2024-05-20 11:30:00,239.95,240.34,239.95,240.19,5907.0,236.9337,237.3188,236.9337,237.1707,5907.0
2024-05-20 11:40:00,240.11,240.18,239.66,239.66,5763.0,237.0917,237.1608,236.6473,236.6473,5763.0
2024-05-20 11:50:00,239.68,239.68,239.47,239.54,6860.0,236.6671,236.6671,236.4597,236.5288,6860.0
2024-05-20 12:00:00,239.49,239.72,239.42,239.52,14335.0,236.4795,236.7066,236.4103,236.5091,14335.0
2024-05-20 12:10:00,239.52,239.61,239.42,239.51,8845.0,236.5091,236.598,236.4103,236.4992,8845.0
2024-05-20 12:20:00,239.51,239.69,239.42,239.6,7421.0,236.4992,236.677,236.4103,236.5881,7421.0
2024-05-20 12:30:00,239.64,239.69,239.55,239.58,3106.0,236.6276,236.677,236.5387,236.5683,3106.0
2024-05-20 12:40:00,239.58,239.59,239.04,239.04,8553.0,236.5683,236.5782,236.0351,236.0351,8553.0
2024-05-20 12:50:00,239.02,239.12,238.89,239.1,6951.0,236.0154,236.1141,235.887,236.0944,6951.0
2024-05-20 13:00:00,239.1,239.4,239.01,239.15,4946.0,236.0944,236.3906,236.0055,236.1437,4946.0
2024-05-20 13:10:00,239.2,239.45,239.2,239.28,5583.0,236.1931,236.44,236.1931,236.2721,5583.0
2024-05-20 13:20:00,239.21,239.29,238.92,238.92,5039.0,236.203,236.282,235.9166,235.9166,5039.0
2024-05-20 13:30:00,238.92,238.93,238.67,238.93,6547.0,235.9166,235.9265,235.6698,235.9265,6547.0
2024-05-20 13:40:00,238.93,239.03,238.87,239.02,3843.0,235.9265,236.0253,235.8673,236.0154,3843.0
2024-05-20 13:50:00,238.96,239.01,238.66,238.89,12974.0,235.9561,236.0055,235.6599,235.887,12974.0
2024-05-20 14:00:00,238.9,239.08,238.8,238.91,4133.0,235.8969,236.0746,235.7981,235.9068,4133.0
2024-05-20 14:10:00,238.97,239.09,238.84,239.09,9128.0,235.966,236.0845,235.8376,236.0845,9128.0
2024-05-20 14:20:00,239.17,239.35,239.09,239.18,7364.0,236.1635,236.3412,236.0845,236.1734,7364.0
2024-05-20 14:30:00,239.19,239.46,239.19,239.43,4277.0,236.1832,236.4498,236.1832,236.4202,4277.0
2024-05-20 14:40:00,239.51,239.72,239.51,239.62,13855.0,236.4992,236.7066,236.4992,236.6078,13855.0
2024-05-20 14:50:00,239.61,239.66,239.51,239.55,10406.0,236.598,236.6473,236.4992,236.5387,10406.0
2024-05-20 15:00:00,239.54,239.93,239.52,239.92,8587.0,236.5288,236.9139,236.5091,236.9041,8587.0
2024-05-20 15:10:00,239.89,240.35,239.8,240.25,23925.0,236.8744,237.3287,236.7856,237.2299,23925.0
2024-05-20 15:20:00,240.28,240.46,240.24,240.46,7129.0,237.2595,237.4373,237.22,237.4373,7129.0
2024-05-20 15:30:00,240.46,240.52,240.16,240.52,12219.0,237.4373,237.4965,237.141,237.4965,12219.0
2024-05-20 15:40:00,240.51,240.51,240.21,240.27,11686.0,237.4866,237.4866,237.1904,237.2497,11686.0
2024-05-20 15:50:00,240.25,240.4,240.05,240.39,52399.0,237.2299,237.378,237.0324,237.3682,52399.0
2024-05-21 09:30:00,241.22,241.22,238.89,238.89,17354.0,238.1877,238.1877,235.887,235.887,17354.0
2024-05-21 09:40:00,238.87,239.31,238.83,239.14,4348.0,235.8673,236.3017,235.8278,236.1339,4348.0
2024-05-21 09:50:00,239.23,239.26,238.83,238.83,4858.0,236.2227,236.2524,235.8278,235.8278,4858.0
2024-05-21 10:00:00,238.9,239.03,238.7,238.86,8536.0,235.8969,236.0253,235.6994,235.8574,8536.0
2024-05-21 10:10:00,238.89,238.89,237.8,237.92,4799.0,235.887,235.887,234.8107,234.9292,4799.0
2024-05-21 10:20:00,237.88,237.92,237.71,237.86,4973.0,234.8897,234.9292,234.7218,234.87,4973.0
2024-05-21 10:30:00,237.82,238.2,237.82,238.2,5361.0,234.8305,235.2057,234.8305,235.2057,5361.0
2024-05-21 10:40:00,238.19,238.77,238.18,238.75,6003.0,235.1958,235.7685,235.1859,235.7488,6003.0
2024-05-21 10:50:00,238.64,238.68,238.2,238.22,4216.0,235.6402,235.6797,235.2057,235.2254,4216.0
2024-05-21 11:00:00,238.21,238.22,237.94,238.0,2151.0,235.2156,235.2254,234.949,235.0082,2151.0
2024-05-21 11:10:00,237.89,237.96,237.6,237.6,9531.0,234.8996,234.9687,234.6132,234.6132,9531.0
2024-05-21 11:20:00,237.65,237.73,237.16,237.24,4962.0,234.6626,234.7416,234.1788,234.2578,4962.0
2024-05-21 11:30:00,237.19,237.37,237.12,237.36,5685.0,234.2084,234.3861,234.1393,234.3762,5685.0
2024-05-21 11:40:00,237.45,237.45,237.3,237.33,3800.0,234.4651,234.4651,234.317,234.3466,3800.0
2024-05-21 11:50:00,237.34,237.85,237.34,237.71,4659.0,234.3565,234.8601,234.3565,234.7218,4659.0
2024-05-21 12:00:00,237.75,237.88,237.36,237.36,4823.0,234.7613,234.8897,234.3762,234.3762,4823.0
2024-05-21 12:10:00,237.51,237.59,237.48,237.51,3221.0,234.5244,234.6034,234.4947,234.5244,3221.0
2024-05-21 12:20:00,237.51,237.87,237.4,237.66,6433.0,234.5244,234.8798,234.4157,234.6725,6433.0
2024-05-21 12:30:00,237.63,237.69,237.35,237.4,4689.0,234.6428,234.7021,234.3664,234.4157,4689.0
2024-05-21 12:40:00,237.4,237.83,237.39,237.83,4905.0,234.4157,234.8403,234.4059,234.8403,4905.0
2024-05-21 12:50:00,237.79,237.97,237.75,237.89,5501.0,234.8008,234.9786,234.7613,234.8996,5501.0
2024-05-21 13:00:00,237.9,238.15,237.83,238.14,2778.0,234.9095,235.1563,234.8403,235.1464,2778.0
2024-05-21 13:10:00,238.05,238.14,237.87,238.08,5613.0,235.0576,235.1464,234.8798,235.0872,5613.0
2024-05-21 13:20:00,238.08,238.18,238.05,238.09,7419.0,235.0872,235.1859,235.0576,235.0971,7419.0
2024-05-21 13:30:00,238.06,238.36,237.91,238.36,11082.0,235.0674,235.3637,234.9193,235.3637,11082.0
2024-05-21 13:40:00,238.43,238.68,238.4,238.66,8202.0,235.4328,235.6797,235.4032,235.6599,8202.0
2024-05-21 13:50:00,238.65,238.67,238.23,238.46,16403.0,235.65,235.6698,235.2353,235.4624,16403.0
2024-05-21 14:00:00,238.47,238.47,237.89,238.2,5568.0,235.4723,235.4723,234.8996,235.2057,5568.0
2024-05-21 14:10:00,238.17,238.25,238.08,238.25,4250.0,235.1761,235.2551,235.0872,235.2551,4250.0
2024-05-21 14:20:00,238.26,238.28,238.06,238.24,6025.0,235.2649,235.2847,235.0674,235.2452,6025.0
2024-05-21 14:30:00,238.26,238.32,238.05,238.06,5642.0,235.2649,235.3242,235.0576,235.0674,5642.0
2024-05-21 14:40:00,238.01,238.06,237.85,237.94,8961.0,235.0181,235.0674,234.8601,234.949,8961.0
2024-05-21 14:50:00,237.92,238.22,237.91,238.19,6959.0,234.9292,235.2254,234.9193,235.1958,6959.0
2024-05-21 15:00:00,238.14,238.16,238.04,238.09,3631.0,235.1464,235.1662,235.0477,235.0971,3631.0
2024-05-21 15:10:00,238.14,238.37,238.14,238.26,9504.0,235.1464,235.3735,235.1464,235.2649,9504.0
2024-05-21 15:20:00,238.22,238.22,237.87,238.08,8880.0,235.2254,235.2254,234.8798,235.0872,8880.0
2024-05-21 15:30:00,238.1,238.43,238.1,238.23,6187.0,235.1069,235.4328,235.1069,235.2353,6187.0
2024-05-21 15:40:00,238.23,238.26,238.02,238.06,5967.0,235.2353,235.2649,235.0279,235.0674,5967.0
2024-05-21 15:50:00,238.03,238.39,237.97,238.31,39438.0,235.0378,235.3933,234.9786,235.3143,39438.0
2024-05-22 09:30:00,237.24,237.49,236.51,237.39,10901.0,234.2578,234.5046,233.5369,234.4059,10901.0
2024-05-22 09:40:00,237.62,238.28,237.62,238.19,3487.0,234.633,235.2847,234.633,235.1958,3487.0
2024-05-22 09:50:00,238.37,238.52,238.17,238.37,7054.0,235.3735,235.5217,235.1761,235.3735,7054.0
2024-05-22 10:00:00,238.3,238.37,238.04,238.31,12200.0,235.3044,235.3735,235.0477,235.3143,12200.0
2024-05-22 10:10:00,238.13,238.13,237.53,237.86,8678.0,235.1366,235.1366,234.5441,234.87,8678.0
2024-05-22 10:20:00,237.85,238.03,237.74,237.93,3896.0,234.8601,235.0378,234.7515,234.9391,3896.0
2024-05-22 10:30:00,237.89,238.44,237.89,238.34,5195.0,234.8996,235.4427,234.8996,235.3439,5195.0
2024-05-22 10:40:00,238.27,238.43,238.27,238.43,4731.0,235.2748,235.4328,235.2748,235.4328,4731.0
2024-05-22 10:50:00,238.37,238.4,237.92,237.92,5601.0,235.3735,235.4032,234.9292,234.9292,5601.0
2024-05-22 11:00:00,237.92,237.92,237.7,237.91,3201.0,234.9292,234.9292,234.712,234.9193,3201.0
2024-05-22 11:10:00,237.98,238.03,237.74,237.76,6458.0,234.9885,235.0378,234.7515,234.7712,6458.0
2024-05-22 11:20:00,237.86,237.9,237.72,237.72,2347.0,234.87,234.9095,234.7317,234.7317,2347.0
2024-05-22 11:30:00,237.72,237.85,237.61,237.82,3779.0,234.7317,234.8601,234.6231,234.8305,3779.0
2024-05-22 11:40:00,237.84,238.21,237.77,238.13,7829.0,234.8502,235.2156,234.7811,235.1366,7829.0
2024-05-22 11:50:00,238.07,238.33,237.82,238.33,10184.0,235.0773,235.3341,234.8305,235.3341,10184.0
2024-05-22 12:00:00,238.29,238.66,238.29,238.6,7040.0,235.2946,235.6599,235.2946,235.6007,7040.0
2024-05-22 12:10:00,238.63,238.87,238.62,238.83,6168.0,235.6303,235.8673,235.6204,235.8278,6168.0
2024-05-22 12:20:00,238.83,239.15,238.77,239.15,6588.0,235.8278,236.1437,235.7685,236.1437,6588.0
2024-05-22 12:30:00,239.13,239.32,239.1,239.28,3088.0,236.124,236.3116,236.0944,236.2721,3088.0
2024-05-22 12:40:00,239.3,239.4,239.26,239.28,5535.0,236.2919,236.3906,236.2524,236.2721,5535.0
2024-05-22 12:50:00,239.25,239.29,238.85,238.85,1825.0,236.2425,236.282,235.8475,235.8475,1825.0
2024-05-22 13:00:00,238.97,239.06,238.79,238.81,19979.0,235.966,236.0549,235.7883,235.808,19979.0
2024-05-22 13:10:00,238.72,238.72,238.43,238.47,6635.0,235.7191,235.7191,235.4328,235.4723,6635.0
2024-05-22 13:20:00,238.47,238.47,238.11,238.17,10778.0,235.4723,235.4723,235.1168,235.1761,10778.0
2024-05-22 13:30:00,238.15,238.26,237.76,237.78,4574.0,235.1563,235.2649,234.7712,234.791,4574.0
2024-05-22 13:40:00,237.76,237.85,237.14,237.38,16360.0,234.7712,234.8601,234.159,234.396,16360.0
2024-05-22 13:50:00,237.5,237.65,237.3,237.3,6398.0,234.5145,234.6626,234.317,234.317,6398.0
2024-05-22 14:00:00,237.19,237.25,236.6,236.78,13772.0,234.2084,234.2676,233.6258,233.8035,13772.0
2024-05-22 14:10:00,236.69,236.81,236.11,236.17,8068.0,233.7147,233.8332,233.142,233.2012,8068.0
2024-05-22 14:20:00,236.13,236.18,235.59,235.81,13396.0,233.1617,233.2111,232.6285,232.8457,13396.0
2024-05-22 14:30:00,235.86,235.86,235.55,235.63,15186.0,232.8951,232.8951,232.589,232.668,15186.0
2024-05-22 14:40:00,235.6,235.89,235.5,235.89,15534.0,232.6384,232.9247,232.5396,232.9247,15534.0
2024-05-22 14:50:00,235.86,235.93,235.73,235.89,11549.0,232.8951,232.9642,232.7667,232.9247,11549.0
2024-05-22 15:00:00,235.89,236.0,235.72,235.85,19943.0,232.9247,233.0333,232.7569,232.8852,19943.0
2024-05-22 15:10:00,235.78,235.88,235.51,235.56,16552.0,232.8161,232.9148,232.5495,232.5989,16552.0
2024-05-22 15:20:00,235.59,235.94,235.55,235.87,11069.0,232.6285,232.9741,232.589,232.905,11069.0
2024-05-22 15:30:00,235.9,236.31,235.86,235.96,22545.0,232.9346,233.3394,232.8951,232.9938,22545.0
2024-05-22 15:40:00,235.96,236.15,235.84,235.86,27613.0,232.9938,233.1815,232.8754,232.8951,27613.0
2024-05-22 15:50:00,235.87,236.4,235.7,236.16,65416.0,232.905,233.4283,232.7371,233.1913,65416.0
2024-05-23 09:30:00,236.5,236.5,235.12,235.75,22106.0,234.161,234.161,232.7947,233.4185,22106.0
2024-05-23 09:40:00,235.7,235.77,234.98,234.98,14466.0,233.3689,233.4383,232.6561,232.6561,14466.0
2024-05-23 09:50:00,235.09,235.25,234.9,235.17,6897.0,232.765,232.9234,232.5769,232.8442,6897.0
2024-05-23 10:00:00,235.16,235.37,234.8,235.29,9654.0,232.8343,233.0422,232.4779,232.963,9654.0
2024-05-23 10:10:00,235.24,235.32,235.01,235.18,15355.0,232.9135,232.9927,232.6858,232.8541,15355.0
2024-05-23 10:20:00,235.11,235.17,234.54,234.54,14716.0,232.7848,232.8442,232.2204,232.2204,14716.0
2024-05-23 10:30:00,234.61,234.69,234.26,234.65,18593.0,232.2897,232.3689,231.9432,232.3293,18593.0
2024-05-23 10:40:00,234.73,235.2,234.47,234.65,28396.0,232.4085,232.8739,232.1511,232.3293,28396.0
2024-05-23 10:50:00,234.65,234.65,234.2,234.29,8379.0,232.3293,232.3293,231.8838,231.9729,8379.0
2024-05-23 11:00:00,234.35,235.4,234.31,235.37,25331.0,232.0323,233.0719,231.9927,233.0422,25331.0
2024-05-23 11:10:00,235.28,235.54,235.11,235.15,11412.0,232.9531,233.2105,232.7848,232.8244,11412.0
2024-05-23 11:20:00,235.2,235.26,234.88,235.02,7215.0,232.8739,232.9333,232.5571,232.6957,7215.0
2024-05-23 11:30:00,235.01,235.13,234.83,235.03,12709.0,232.6858,232.8046,232.5076,232.7056,12709.0
2024-05-23 11:40:00,235.01,235.02,234.93,234.93,2475.0,232.6858,232.6957,232.6066,232.6066,2475.0
2024-05-23 11:50:00,234.97,235.03,234.71,234.71,3150.0,232.6462,232.7056,232.3887,232.3887,3150.0
2024-05-23 12:00:00,234.65,234.69,234.45,234.49,5426.0,232.3293,232.3689,232.1313,232.1709,5426.0
2024-05-23 12:10:00,234.45,234.59,234.41,234.52,6535.0,232.1313,232.2699,232.0917,232.2006,6535.0
2024-05-23 12:20:00,234.56,234.78,234.55,234.61,8870.0,232.2402,232.458,232.2303,232.2897,8870.0
2024-05-23 12:30:00,234.66,234.99,234.59,234.79,8972.0,232.3392,232.666,232.2699,232.4679,8972.0
2024-05-23 12:40:00,234.8,234.8,234.26,234.28,7217.0,232.4779,232.4779,231.9432,231.963,7217.0
2024-05-23 12:50:00,234.2,234.21,233.74,233.85,9061.0,231.8838,231.8937,231.4283,231.5372,9061.0
2024-05-23 13:00:00,233.9,233.91,233.57,233.68,7425.0,231.5868,231.5967,231.26,231.3689,7425.0
2024-05-23 13:10:00,233.68,234.0,233.68,233.68,8156.0,231.3689,231.6858,231.3689,231.3689,8156.0
2024-05-23 13:20:00,233.67,233.7,233.51,233.67,9348.0,231.359,231.3887,231.2006,231.359,9348.0
2024-05-23 13:30:00,233.67,233.67,232.91,232.91,24826.0,231.359,231.359,230.6065,230.6065,24826.0
2024-05-23 13:40:00,232.98,233.25,232.71,232.72,22944.0,230.6758,230.9432,230.4085,230.4184,22944.0
2024-05-23 13:50:00,232.79,232.91,232.35,232.41,4725.0,230.4877,230.6065,230.0521,230.1115,4725.0
2024-05-23 14:00:00,232.35,232.39,232.04,232.26,22707.0,230.0521,230.0917,229.7451,229.963,22707.0
2024-05-23 14:10:00,232.28,232.43,232.04,232.09,14915.0,229.9828,230.1313,229.7451,229.7947,14915.0
2024-05-23 14:20:00,232.11,232.48,232.08,232.28,11168.0,229.8145,230.1808,229.7848,229.9828,11168.0
2024-05-23 14:30:00,232.24,232.71,232.14,232.64,12146.0,229.9432,230.4085,229.8442,230.3392,12146.0
2024-05-23 14:40:00,232.62,232.79,232.09,232.27,49538.0,230.3194,230.4877,229.7947,229.9729,49538.0
2024-05-23 14:50:00,232.25,232.33,231.95,232.05,13570.0,229.9531,230.0323,229.656,229.755,13570.0
2024-05-23 15:00:00,232.04,232.34,231.84,232.25,14748.0,229.7451,230.0422,229.5471,229.9531,14748.0
2024-05-23 15:10:00,232.22,232.48,232.08,232.42,25455.0,229.9234,230.1808,229.7848,230.1214,25455.0
2024-05-23 15:20:00,232.43,232.54,232.17,232.46,38545.0,230.1313,230.2402,229.8739,230.161,38545.0
2024-05-23 15:30:00,232.51,232.54,232.1,232.33,52487.0,230.2105,230.2402,229.8046,230.0323,52487.0
2024-05-23 15:40:00,232.34,232.7,232.0,232.5,65920.0,230.0422,230.3986,229.7055,230.2006,65920.0
2024-05-23 15:50:00,232.51,232.59,231.95,232.06,90310.0,230.2105,230.2897,229.656,229.7649,90310.0
2024-05-24 09:30:00,233.41,235.35,233.28,235.29,22248.0,231.1016,233.0224,230.9729,232.963,22248.0
2024-05-24 09:40:00,235.3,235.41,234.9,234.9,7562.0,232.9729,233.0818,232.5769,232.5769,7562.0
2024-05-24 09:50:00,234.73,234.76,234.21,234.21,9213.0,232.4085,232.4382,231.8937,231.8937,9213.0
2024-05-24 10:00:00,234.22,234.93,234.12,234.89,16752.0,231.9036,232.6066,231.8046,232.567,16752.0
2024-05-24 10:10:00,234.92,235.92,234.83,235.83,6777.0,232.5967,233.5868,232.5076,233.4977,6777.0
2024-05-24 10:20:00,235.74,236.28,235.6,236.26,5472.0,233.4086,233.9432,233.2699,233.9234,5472.0
2024-05-24 10:30:00,236.26,236.59,235.86,235.97,6196.0,233.9234,234.2501,233.5274,233.6363,6196.0
2024-05-24 10:40:00,235.95,235.95,235.44,235.48,13651.0,233.6165,233.6165,233.1115,233.1511,13651.0
2024-05-24 10:50:00,235.45,235.75,235.32,235.68,9825.0,233.1214,233.4185,232.9927,233.3491,9825.0
2024-05-24 11:00:00,235.77,236.2,235.77,235.93,3366.0,233.4383,233.864,233.4383,233.5967,3366.0
2024-05-24 11:10:00,235.97,236.45,235.97,236.2,5489.0,233.6363,234.1115,233.6363,233.864,5489.0
2024-05-24 11:20:00,236.13,236.19,235.66,235.84,12854.0,233.7947,233.8541,233.3293,233.5076,12854.0
2024-05-24 11:30:00,235.88,236.02,235.68,235.83,11403.0,233.5472,233.6858,233.3491,233.4977,11403.0
2024-05-24 11:40:00,235.76,236.01,235.64,235.77,8998.0,233.4284,233.6759,233.3095,233.4383,8998.0
2024-05-24 11:50:00,235.74,235.77,235.6,235.77,3953.0,233.4086,233.4383,233.2699,233.4383,3953.0
2024-05-24 12:00:00,235.73,235.77,235.59,235.65,6525.0,233.3987,233.4383,233.26,233.3194,6525.0
2024-05-24 12:10:00,235.65,235.85,235.64,235.72,5890.0,233.3194,233.5175,233.3095,233.3888,5890.0
2024-05-24 12:20:00,235.65,235.77,235.5,235.5,5052.0,233.3194,233.4383,233.1709,233.1709,5052.0
2024-05-24 12:30:00,235.36,235.44,235.26,235.38,3964.0,233.0323,233.1115,232.9333,233.0521,3964.0
2024-05-24 12:40:00,235.37,235.61,235.37,235.56,4843.0,233.0422,233.2798,233.0422,233.2303,4843.0
2024-05-24 12:50:00,235.68,235.79,235.6,235.73,4718.0,233.3491,233.4581,233.2699,233.3987,4718.0
2024-05-24 13:00:00,235.74,235.91,235.69,235.81,2871.0,233.4086,233.5769,233.359,233.4779,2871.0
2024-05-24 13:10:00,235.76,236.09,235.74,235.91,6610.0,233.4284,233.7551,233.4086,233.5769,6610.0
2024-05-24 13:20:00,235.89,236.22,235.89,235.98,5091.0,233.5571,233.8838,233.5571,233.6462,5091.0
2024-05-24 13:30:00,235.96,235.96,235.45,235.56,4891.0,233.6264,233.6264,233.1214,233.2303,4891.0
2024-05-24 13:40:00,235.57,235.65,235.44,235.65,4328.0,233.2402,233.3194,233.1115,233.3194,4328.0
2024-05-24 13:50:00,235.68,235.85,235.62,235.83,3101.0,233.3491,233.5175,233.2897,233.4977,3101.0
2024-05-24 14:00:00,235.94,236.23,235.89,236.12,3382.0,233.6066,233.8937,233.5571,233.7848,3382.0
2024-05-24 14:10:00,236.11,236.21,235.98,236.15,4158.0,233.7749,233.8739,233.6462,233.8145,4158.0
2024-05-24 14:20:00,236.15,236.15,235.82,236.04,5172.0,233.8145,233.8145,233.4878,233.7056,5172.0
2024-05-24 14:30:00,236.05,236.25,236.03,236.25,3635.0,233.7155,233.9135,233.6957,233.9135,3635.0
2024-05-24 14:40:00,236.25,236.27,236.1,236.24,7696.0,233.9135,233.9333,233.765,233.9036,7696.0
2024-05-24 14:50:00,236.16,236.28,236.05,236.07,3128.0,233.8244,233.9432,233.7155,233.7353,3128.0
2024-05-24 15:00:00,236.04,236.07,235.69,235.87,4769.0,233.7056,233.7353,233.359,233.5373,4769.0
2024-05-24 15:10:00,235.8,235.97,235.8,235.91,4324.0,233.468,233.6363,233.468,233.5769,4324.0
2024-05-24 15:20:00,235.9,236.09,235.88,235.88,4470.0,233.567,233.7551,233.5472,233.5472,4470.0
2024-05-24 15:30:00,235.89,235.95,235.73,235.92,10272.0,233.5571,233.6165,233.3987,233.5868,10272.0
2024-05-24 15:40:00,235.83,236.16,235.79,236.13,17360.0,233.4977,233.8244,233.4581,233.7947,17360.0
2024-05-24 15:50:00,236.13,236.72,236.09,236.64,72883.0,233.7947,234.3789,233.7551,234.2997,72883.0
2024-05-28 09:30:00,234.82,235.6,233.75,235.59,25299.0,232.4977,233.2699,231.4382,233.26,25299.0
2024-05-28 09:40:00,235.64,237.26,235.6,237.21,8918.0,233.3095,234.9135,233.2699,234.864,8918.0
2024-05-28 09:50:00,237.05,237.61,236.35,236.47,12308.0,234.7056,235.2601,234.0125,234.1313,12308.0
2024-05-28 10:00:00,236.61,236.64,236.13,236.22,10991.0,234.2699,234.2997,233.7947,233.8838,10991.0
2024-05-28 10:10:00,236.08,236.26,235.6,235.61,6383.0,233.7452,233.9234,233.2699,233.2798,6383.0
2024-05-28 10:20:00,235.63,235.75,235.1,235.65,7747.0,233.2996,233.4185,232.7749,233.3194,7747.0
2024-05-28 10:30:00,235.65,235.66,234.8,234.86,6511.0,233.3194,233.3293,232.4779,232.5373,6511.0
2024-05-28 10:40:00,234.78,235.27,234.72,235.27,9556.0,232.458,232.9432,232.3986,232.9432,9556.0
2024-05-28 10:50:00,235.33,235.33,234.66,234.89,9246.0,233.0026,233.0026,232.3392,232.567,9246.0
2024-05-28 11:00:00,234.92,235.36,234.88,235.36,6950.0,232.5967,233.0323,232.5571,233.0323,6950.0
2024-05-28 11:10:00,235.23,235.66,235.21,235.38,4734.0,232.9036,233.3293,232.8838,233.0521,4734.0
2024-05-28 11:20:00,235.33,235.41,235.24,235.25,2448.0,233.0026,233.0818,232.9135,232.9234,2448.0
2024-05-28 11:30:00,235.25,235.3,234.9,234.94,9560.0,232.9234,232.9729,232.5769,232.6165,9560.0
2024-05-28 11:40:00,234.96,235.44,234.88,235.33,24016.0,232.6363,233.1115,232.5571,233.0026,24016.0
2024-05-28 11:50:00,235.29,235.4,235.1,235.4,8696.0,232.963,233.0719,232.7749,233.0719,8696.0
2024-05-28 12:00:00,235.34,235.47,234.78,234.8,16953.0,233.0125,233.1412,232.458,232.4779,16953.0
2024-05-28 12:10:00,234.89,235.05,234.8,234.84,7267.0,232.567,232.7254,232.4779,232.5175,7267.0
2024-05-28 12:20:00,234.84,234.89,234.34,234.43,6015.0,232.5175,232.567,232.0224,232.1115,6015.0
2024-05-28 12:30:00,234.4,234.57,234.31,234.57,12179.0,232.0818,232.2501,231.9927,232.2501,12179.0
2024-05-28 12:40:00,234.74,234.89,234.56,234.56,4700.0,232.4184,232.567,232.2402,232.2402,4700.0
2024-05-28 12:50:00,234.5,234.59,234.43,234.43,3529.0,232.1808,232.2699,232.1115,232.1115,3529.0
2024-05-28 13:00:00,234.41,234.41,233.82,234.26,6357.0,232.0917,232.0917,231.5075,231.9432,6357.0
2024-05-28 13:10:00,234.24,234.29,234.09,234.12,3683.0,231.9234,231.9729,231.7749,231.8046,3683.0
2024-05-28 13:20:00,234.2,234.34,234.03,234.04,7468.0,231.8838,232.0224,231.7155,231.7254,7468.0
2024-05-28 13:30:00,234.08,234.1,233.96,234.0,5035.0,231.765,231.7848,231.6462,231.6858,5035.0
2024-05-28 13:40:00,234.04,234.04,233.73,233.73,8029.0,231.7254,231.7254,231.4184,231.4184,8029.0
2024-05-28 13:50:00,233.75,233.91,233.66,233.74,7768.0,231.4382,231.5967,231.3491,231.4283,7768.0
2024-05-28 14:00:00,233.73,233.76,233.41,233.41,8717.0,231.4184,231.4481,231.1016,231.1016,8717.0
2024-05-28 14:10:00,233.46,233.46,233.12,233.39,4972.0,231.1511,231.1511,230.8145,231.0818,4972.0
2024-05-28 14:20:00,233.37,233.65,233.32,233.52,7131.0,231.062,231.3392,231.0125,231.2105,7131.0
2024-05-28 14:30:00,233.51,233.51,232.98,233.05,6492.0,231.2006,231.2006,230.6758,230.7452,6492.0
2024-05-28 14:40:00,233.14,233.4,233.11,233.4,9578.0,230.8343,231.0917,230.8046,231.0917,9578.0
2024-05-28 14:50:00,233.4,233.53,233.26,233.46,7344.0,231.0917,231.2204,230.9531,231.1511,7344.0
2024-05-28 15:00:00,233.45,233.56,233.4,233.5,9131.0,231.1412,231.2501,231.0917,231.1907,9131.0
2024-05-28 15:10:00,233.56,233.69,233.33,233.69,22140.0,231.2501,231.3788,231.0224,231.3788,22140.0
2024-05-28 15:20:00,233.69,233.98,233.57,233.88,13934.0,231.3788,231.666,231.26,231.5669,13934.0
2024-05-28 15:30:00,233.88,234.14,233.84,234.01,15148.0,231.5669,231.8244,231.5273,231.6957,15148.0
2024-05-28 15:40:00,234.01,234.3,233.94,233.97,15322.0,231.6957,231.9828,231.6264,231.6561,15322.0
2024-05-28 15:50:00,234.06,234.39,233.79,234.2,45979.0,231.7452,232.0719,231.4778,231.8838,45979.0
2024-05-29 09:30:00,231.89,232.44,229.49,229.49,26390.0,229.5966,230.1412,227.2204,227.2204,26390.0
2024-05-29 09:40:00,229.47,230.14,228.49,229.65,17065.0,227.2006,227.8639,226.2303,227.3788,17065.0
2024-05-29 09:50:00,229.29,229.74,229.1,229.59,9101.0,227.0223,227.4679,226.8342,227.3194,9101.0
2024-05-29 10:00:00,229.61,229.93,228.74,229.1,12470.0,227.3392,227.656,226.4778,226.8342,12470.0
2024-05-29 10:10:00,229.15,229.2,228.86,228.93,5420.0,226.8837,226.9332,226.5966,226.6659,5420.0
2024-05-29 10:20:00,229.01,229.27,228.56,229.24,12222.0,226.7451,227.0025,226.2996,226.9728,12222.0
2024-05-29 10:30:00,229.36,229.45,228.61,228.97,20221.0,227.0917,227.1808,226.3491,226.7055,20221.0
2024-05-29 10:40:00,228.88,228.99,228.26,228.34,10654.0,226.6164,226.7253,226.0025,226.0817,10654.0
2024-05-29 10:50:00,228.4,228.49,228.08,228.42,7834.0,226.1411,226.2303,225.8243,226.1609,7834.0
2024-05-29 11:00:00,228.41,228.63,228.26,228.46,9541.0,226.151,226.3689,226.0025,226.2006,9541.0
2024-05-29 11:10:00,228.36,228.4,227.82,227.93,9770.0,226.1015,226.1411,225.5669,225.6758,9770.0
2024-05-29 11:20:00,227.94,228.64,227.91,228.47,14433.0,225.6857,226.3788,225.656,226.2105,14433.0
2024-05-29 11:30:00,228.46,229.1,228.42,228.94,8423.0,226.2006,226.8342,226.1609,226.6758,8423.0
2024-05-29 11:40:00,228.96,229.24,228.35,228.4,6878.0,226.6956,226.9728,226.0916,226.1411,6878.0
2024-05-29 11:50:00,228.4,228.5,228.13,228.23,6064.0,226.1411,226.2402,225.8738,225.9728,6064.0
2024-05-29 12:00:00,228.16,228.25,227.98,228.25,6052.0,225.9035,225.9926,225.7253,225.9926,6052.0
2024-05-29 12:10:00,228.19,228.57,228.14,228.44,13730.0,225.9332,226.3095,225.8837,226.1808,13730.0
2024-05-29 12:20:00,228.58,228.79,228.41,228.61,6256.0,226.3194,226.5273,226.151,226.3491,6256.0
2024-05-29 12:30:00,228.65,228.74,228.47,228.49,6626.0,226.3887,226.4778,226.2105,226.2303,6626.0
2024-05-29 12:40:00,228.49,228.99,228.45,228.86,6928.0,226.2303,226.7253,226.1907,226.5966,6928.0
2024-05-29 12:50:00,228.9,228.9,228.58,228.62,8251.0,226.6362,226.6362,226.3194,226.359,8251.0
2024-05-29 13:00:00,228.66,228.78,228.15,228.3,12005.0,226.3986,226.5174,225.8936,226.0421,12005.0
2024-05-29 13:10:00,228.23,228.36,228.14,228.25,6250.0,225.9728,226.1015,225.8837,225.9926,6250.0
2024-05-29 13:20:00,228.27,228.53,228.24,228.48,9093.0,226.0124,226.2699,225.9827,226.2204,9093.0
2024-05-29 13:30:00,228.5,228.71,228.17,228.26,12326.0,226.2402,226.4481,225.9134,226.0025,12326.0
2024-05-29 13:40:00,228.35,228.52,228.1,228.52,14635.0,226.0916,226.26,225.8441,226.26,14635.0
2024-05-29 13:50:00,228.51,229.09,228.51,228.97,7385.0,226.2501,226.8243,226.2501,226.7055,7385.0
2024-05-29 14:00:00,228.98,229.03,228.65,228.86,7937.0,226.7154,226.7649,226.3887,226.5966,7937.0
2024-05-29 14:10:00,228.85,228.89,228.63,228.66,6240.0,226.5867,226.6263,226.3689,226.3986,6240.0
2024-05-29 14:20:00,228.63,228.66,228.41,228.45,6109.0,226.3689,226.3986,226.151,226.1907,6109.0
2024-05-29 14:30:00,228.41,228.53,228.29,228.4,8867.0,226.151,226.2699,226.0322,226.1411,8867.0
2024-05-29 14:40:00,228.42,228.66,228.25,228.36,8943.0,226.1609,226.3986,225.9926,226.1015,8943.0
2024-05-29 14:50:00,228.29,228.58,228.29,228.42,6923.0,226.0322,226.3194,226.0322,226.1609,6923.0
2024-05-29 15:00:00,228.52,228.62,228.27,228.27,6642.0,226.26,226.359,226.0124,226.0124,6642.0
2024-05-29 15:10:00,228.37,228.73,228.25,228.55,11663.0,226.1114,226.4679,225.9926,226.2897,11663.0
2024-05-29 15:20:00,228.62,228.85,228.5,228.66,13706.0,226.359,226.5867,226.2402,226.3986,13706.0
2024-05-29 15:30:00,228.61,228.91,228.48,228.78,18523.0,226.3491,226.6461,226.2204,226.5174,18523.0
2024-05-29 15:40:00,228.76,228.94,228.43,228.48,16832.0,226.4976,226.6758,226.1708,226.2204,16832.0
2024-05-29 15:50:00,228.48,228.64,228.17,228.48,84906.0,226.2204,226.3788,225.9134,226.2204,84906.0
2024-05-30 09:30:00,228.79,229.6,227.84,228.02,14749.0,226.5273,227.3293,225.5867,225.7649,14749.0
2024-05-30 09:40:00,228.04,228.04,226.8,226.92,8438.0,225.7847,225.7847,224.557,224.6758,8438.0
2024-05-30 09:50:00,226.84,227.73,226.73,227.66,8963.0,224.5966,225.4778,224.4877,225.4085,8963.0
2024-05-30 10:00:00,227.54,227.95,227.5,227.76,14474.0,225.2897,225.6956,225.25,225.5075,14474.0
2024-05-30 10:10:00,227.78,227.78,227.35,227.47,9779.0,225.5273,225.5273,225.1015,225.2203,9779.0
2024-05-30 10:20:00,227.59,227.89,227.28,227.5,5379.0,225.3392,225.6362,225.0322,225.25,5379.0
2024-05-30 10:30:00,227.55,227.67,227.25,227.34,10848.0,225.2996,225.4184,225.0025,225.0916,10848.0
2024-05-30 10:40:00,227.29,227.55,226.82,227.55,21025.0,225.0421,225.2996,224.5768,225.2996,21025.0
2024-05-30 10:50:00,227.56,227.7,227.03,227.15,7322.0,225.3095,225.4481,224.7847,224.9035,7322.0
2024-05-30 11:00:00,227.11,227.51,227.09,227.34,7341.0,224.8639,225.2599,224.8441,225.0916,7341.0
2024-05-30 11:10:00,227.36,227.46,227.17,227.42,5179.0,225.1114,225.2104,224.9233,225.1708,5179.0
2024-05-30 11:20:00,227.42,227.92,227.42,227.8,5462.0,225.1708,225.6659,225.1708,225.5471,5462.0
2024-05-30 11:30:00,227.84,228.0,227.44,227.48,6988.0,225.5867,225.7451,225.1906,225.2302,6988.0
2024-05-30 11:40:00,227.47,227.52,227.29,227.35,5069.0,225.2203,225.2698,225.0421,225.1015,5069.0
2024-05-30 11:50:00,227.33,227.4,227.05,227.21,3100.0,225.0817,225.151,224.8045,224.9629,3100.0
2024-05-30 12:00:00,227.12,227.62,227.12,227.29,6948.0,224.8738,225.3689,224.8738,225.0421,6948.0
2024-05-30 12:10:00,227.38,227.41,226.95,226.95,5747.0,225.1312,225.1609,224.7055,224.7055,5747.0
2024-05-30 12:20:00,226.96,226.98,226.7,226.82,5576.0,224.7154,224.7352,224.458,224.5768,5576.0
2024-05-30 12:30:00,226.77,227.21,226.7,227.21,5935.0,224.5273,224.9629,224.458,224.9629,5935.0
2024-05-30 12:40:00,227.19,227.7,227.18,227.61,5902.0,224.9431,225.4481,224.9332,225.359,5902.0
2024-05-30 12:50:00,227.51,227.86,227.5,227.78,3263.0,225.2599,225.6065,225.25,225.5273,3263.0
2024-05-30 13:00:00,227.86,227.92,227.71,227.9,6609.0,225.6065,225.6659,225.458,225.6461,6609.0
2024-05-30 13:10:00,227.82,228.11,227.82,228.05,4901.0,225.5669,225.854,225.5669,225.7946,4901.0
2024-05-30 13:20:00,227.99,228.15,227.89,228.01,4041.0,225.7352,225.8936,225.6362,225.755,4041.0
2024-05-30 13:30:00,228.06,228.25,227.98,228.25,4283.0,225.8045,225.9926,225.7253,225.9926,4283.0
2024-05-30 13:40:00,228.26,228.53,228.21,228.21,7012.0,226.0025,226.2699,225.953,225.953,7012.0
2024-05-30 13:50:00,228.06,228.18,227.99,228.06,2481.0,225.8045,225.9233,225.7352,225.8045,2481.0
2024-05-30 14:00:00,228.14,228.29,228.12,228.12,1516.0,225.8837,226.0322,225.8639,225.8639,1516.0
2024-05-30 14:10:00,228.14,228.28,227.93,228.25,7906.0,225.8837,226.0223,225.6758,225.9926,7906.0
2024-05-30 14:20:00,228.04,228.22,227.91,228.19,8285.0,225.7847,225.9629,225.656,225.9332,8285.0
2024-05-30 14:30:00,228.22,228.28,228.06,228.06,1810.0,225.9629,226.0223,225.8045,225.8045,1810.0
2024-05-30 14:40:00,228.09,228.14,228.01,228.09,1517.0,225.8342,225.8837,225.755,225.8342,1517.0
2024-05-30 14:50:00,228.05,228.1,227.9,228.1,13473.0,225.7946,225.8441,225.6461,225.8441,13473.0
2024-05-30 15:00:00,228.14,228.3,228.14,228.25,3894.0,225.8837,226.0421,225.8837,225.9926,3894.0
2024-05-30 15:10:00,228.25,228.3,228.07,228.09,4525.0,225.9926,226.0421,225.8144,225.8342,4525.0
2024-05-30 15:20:00,228.11,228.22,227.97,228.15,9667.0,225.854,225.9629,225.7154,225.8936,9667.0
2024-05-30 15:30:00,228.22,228.35,228.04,228.13,7761.0,225.9629,226.0916,225.7847,225.8738,7761.0
2024-05-30 15:40:00,228.13,228.6,228.04,228.16,8246.0,225.8738,226.3392,225.7847,225.9035,8246.0
2024-05-30 15:50:00,228.15,229.14,228.04,229.0,59123.0,225.8936,226.8738,225.7847,226.7352,59123.0
2024-05-31 09:30:00,229.52,230.2,228.2,230.2,18688.0,227.2501,227.9233,225.9431,227.9233,18688.0
2024-05-31 09:40:00,230.08,230.09,228.79,228.98,21785.0,227.8045,227.8144,226.5273,226.7154,21785.0
2024-05-31 09:50:00,228.88,229.12,228.45,228.45,13627.0,226.6164,226.854,226.1907,226.1907,13627.0
2024-05-31 10:00:00,228.44,229.05,228.38,228.74,20109.0,226.1808,226.7847,226.1213,226.4778,20109.0
2024-05-31 10:10:00,228.69,228.7,228.19,228.64,18658.0,226.4283,226.4382,225.9332,226.3788,18658.0
2024-05-31 10:20:00,228.6,228.9,228.23,228.23,22735.0,226.3392,226.6362,225.9728,225.9728,22735.0
2024-05-31 10:30:00,228.22,228.57,227.99,228.51,14940.0,225.9629,226.3095,225.7352,226.2501,14940.0
2024-05-31 10:40:00,228.55,228.55,227.88,228.09,23719.0,226.2897,226.2897,225.6263,225.8342,23719.0
2024-05-31 10:50:00,227.99,228.0,227.69,227.9,7523.0,225.7352,225.7451,225.4382,225.6461,7523.0
2024-05-31 11:00:00,228.09,228.27,227.44,228.27,21407.0,225.8342,226.0124,225.1906,226.0124,21407.0
2024-05-31 11:10:00,228.44,228.88,228.12,228.12,14973.0,226.1808,226.6164,225.8639,225.8639,14973.0
2024-05-31 11:20:00,228.09,228.25,227.98,228.2,10350.0,225.8342,225.9926,225.7253,225.9431,10350.0
2024-05-31 11:30:00,228.24,228.24,227.89,227.89,4247.0,225.9827,225.9827,225.6362,225.6362,4247.0
2024-05-31 11:40:00,227.84,228.34,227.84,228.34,2326.0,225.5867,226.0817,225.5867,226.0817,2326.0
2024-05-31 11:50:00,228.34,228.65,228.34,228.54,7943.0,226.0817,226.3887,226.0817,226.2798,7943.0
2024-05-31 12:00:00,228.41,228.42,227.95,228.06,6019.0,226.151,226.1609,225.6956,225.8045,6019.0
2024-05-31 12:10:00,227.95,228.34,227.88,228.34,2777.0,225.6956,226.0817,225.6263,226.0817,2777.0
2024-05-31 12:20:00,228.37,228.55,228.2,228.51,3289.0,226.1114,226.2897,225.9431,226.2501,3289.0
2024-05-31 12:30:00,228.47,228.63,228.35,228.51,3865.0,226.2105,226.3689,226.0916,226.2501,3865.0
2024-05-31 12:40:00,228.53,228.53,228.22,228.32,1405.0,226.2699,226.2699,225.9629,226.0619,1405.0
2024-05-31 12:50:00,228.23,228.61,228.2,228.59,2894.0,225.9728,226.3491,225.9431,226.3293,2894.0
2024-05-31 13:00:00,228.72,228.86,228.72,228.86,1076.0,226.458,226.5966,226.458,226.5966,1076.0
2024-05-31 13:10:00,228.8,228.96,228.71,228.88,4812.0,226.5372,226.6956,226.4481,226.6164,4812.0
2024-05-31 13:20:00,228.92,229.3,228.92,229.3,2930.0,226.656,227.0322,226.656,227.0322,2930.0
2024-05-31 13:30:00,229.29,229.31,229.15,229.24,7217.0,227.0223,227.0421,226.8837,226.9728,7217.0
2024-05-31 13:40:00,229.34,229.54,229.29,229.47,3364.0,227.0718,227.2699,227.0223,227.2006,3364.0
2024-05-31 13:50:00,229.5,229.53,229.29,229.4,4375.0,227.2303,227.26,227.0223,227.1313,4375.0
2024-05-31 14:00:00,229.35,229.4,229.2,229.36,8351.0,227.0818,227.1313,226.9332,227.0917,8351.0
2024-05-31 14:10:00,229.37,229.43,229.32,229.36,3330.0,227.1016,227.161,227.052,227.0917,3330.0
2024-05-31 14:20:00,229.32,229.32,229.07,229.07,4697.0,227.052,227.052,226.8045,226.8045,4697.0
2024-05-31 14:30:00,229.16,229.3,229.04,229.27,6605.0,226.8936,227.0322,226.7748,227.0025,6605.0
2024-05-31 14:40:00,229.33,229.51,229.33,229.39,3834.0,227.0619,227.2402,227.0619,227.1214,3834.0
2024-05-31 14:50:00,229.43,229.76,229.38,229.75,5032.0,227.161,227.4877,227.1115,227.4778,5032.0
2024-05-31 15:00:00,229.75,229.76,229.52,229.7,5797.0,227.4778,227.4877,227.2501,227.4283,5797.0
2024-05-31 15:10:00,229.76,229.94,229.7,229.94,6133.0,227.4877,227.6659,227.4283,227.6659,6133.0
2024-05-31 15:20:00,229.94,230.37,229.93,230.27,7720.0,227.6659,228.0917,227.656,227.9927,7720.0
2024-05-31 15:30:00,230.22,230.58,230.18,230.58,11326.0,227.9431,228.2996,227.9035,228.2996,11326.0
2024-05-31 15:40:00,230.62,231.17,230.49,231.17,19751.0,228.3392,228.8838,228.2105,228.8838,19751.0
2024-05-31 15:50:00,231.16,231.39,230.5,231.21,139188.0,228.8738,229.1016,228.2204,228.9234,139188.0
2024-06-03 09:30:00,231.73,232.0,230.12,230.12,19026.0,229.4382,229.7055,227.8441,227.8441,19026.0
2024-06-03 09:40:00,230.21,231.07,229.91,230.9,28232.0,227.9332,228.7847,227.6362,228.6164,28232.0
2024-06-03 09:50:00,230.8,231.05,229.49,229.49,9404.0,228.5174,228.7649,227.2204,227.2204,9404.0
2024-06-03 10:00:00,229.81,230.57,229.67,229.82,17660.0,227.5372,228.2897,227.3986,227.5471,17660.0
2024-06-03 10:10:00,229.91,230.45,229.62,230.37,7412.0,227.6362,228.1709,227.3491,228.0917,7412.0
2024-06-03 10:20:00,230.25,230.25,229.8,229.84,6958.0,227.9728,227.9728,227.5273,227.5669,6958.0
2024-06-03 10:30:00,229.73,230.02,229.53,229.63,7566.0,227.458,227.7451,227.26,227.359,7566.0
2024-06-03 10:40:00,229.55,229.81,228.85,228.93,8156.0,227.2798,227.5372,226.5867,226.6659,8156.0
2024-06-03 10:50:00,229.07,229.07,228.53,228.91,16911.0,226.8045,226.8045,226.2699,226.6461,16911.0
2024-06-03 11:00:00,228.97,228.97,228.69,228.85,12265.0,226.7055,226.7055,226.4283,226.5867,12265.0
2024-06-03 11:10:00,228.72,228.86,228.58,228.8,10884.0,226.458,226.5966,226.3194,226.5372,10884.0
2024-06-03 11:20:00,228.93,228.96,228.65,228.69,10606.0,226.6659,226.6956,226.3887,226.4283,10606.0
2024-06-03 11:30:00,228.72,228.72,228.13,228.14,14720.0,226.458,226.458,225.8738,225.8837,14720.0
2024-06-03 11:40:00,228.13,228.22,227.81,227.93,9483.0,225.8738,225.9629,225.557,225.6758,9483.0
2024-06-03 11:50:00,227.87,227.92,227.4,227.61,12793.0,225.6164,225.6659,225.151,225.359,12793.0
2024-06-03 12:00:00,227.68,227.82,227.03,227.18,11239.0,225.4283,225.5669,224.7847,224.9332,11239.0
2024-06-03 12:10:00,227.21,227.29,226.5,226.5,14559.0,224.9629,225.0421,224.2599,224.2599,14559.0
2024-06-03 12:20:00,226.62,226.67,226.23,226.59,16087.0,224.3787,224.4283,223.9926,224.349,16087.0
2024-06-03 12:30:00,226.56,226.87,226.31,226.83,8077.0,224.3193,224.6263,224.0718,224.5867,8077.0
2024-06-03 12:40:00,226.88,226.88,226.42,226.6,9593.0,224.6362,224.6362,224.1807,224.3589,9593.0
2024-06-03 12:50:00,226.6,227.03,226.23,226.96,10765.0,224.3589,224.7847,223.9926,224.7154,10765.0
2024-06-03 13:00:00,226.89,226.99,226.32,226.5,18063.0,224.6461,224.7451,224.0817,224.2599,18063.0
2024-06-03 13:10:00,226.5,226.51,226.03,226.2,32920.0,224.2599,224.2698,223.7946,223.9629,32920.0
2024-06-03 13:20:00,226.22,226.44,226.1,226.21,23849.0,223.9827,224.2005,223.8639,223.9728,23849.0
2024-06-03 13:30:00,226.17,226.48,226.15,226.44,32440.0,223.9332,224.2401,223.9134,224.2005,32440.0
2024-06-03 13:40:00,226.45,226.83,226.35,226.68,56897.0,224.2104,224.5867,224.1114,224.4382,56897.0
2024-06-03 13:50:00,226.72,227.11,226.64,226.82,15492.0,224.4778,224.8639,224.3986,224.5768,15492.0
2024-06-03 14:00:00,226.86,226.93,226.57,226.61,22795.0,224.6164,224.6857,224.3292,224.3688,22795.0
2024-06-03 14:10:00,226.63,226.63,226.08,226.51,24043.0,224.3887,224.3887,223.8441,224.2698,24043.0
2024-06-03 14:20:00,226.52,226.69,226.38,226.38,27671.0,224.2797,224.4481,224.1411,224.1411,27671.0
2024-06-03 14:30:00,226.39,226.57,226.3,226.56,23419.0,224.151,224.3292,224.0619,224.3193,23419.0
2024-06-03 14:40:00,226.56,226.9,226.5,226.79,46011.0,224.3193,224.656,224.2599,224.5471,46011.0
2024-06-03 14:50:00,226.81,227.22,226.75,227.13,20809.0,224.5669,224.9728,224.5075,224.8837,20809.0
2024-06-03 15:00:00,227.16,227.22,226.92,227.08,18812.0,224.9134,224.9728,224.6758,224.8342,18812.0
2024-06-03 15:10:00,227.02,227.95,227.02,227.85,15350.0,224.7748,225.6956,224.7748,225.5966,15350.0
2024-06-03 15:20:00,227.89,228.14,227.71,228.07,14676.0,225.6362,225.8837,225.458,225.8144,14676.0
2024-06-03 15:30:00,228.07,228.29,227.76,227.76,18096.0,225.8144,226.0322,225.5075,225.5075,18096.0
2024-06-03 15:40:00,227.8,228.34,227.7,228.21,16822.0,225.5471,226.0817,225.4481,225.953,16822.0
2024-06-03 15:50:00,228.23,228.38,227.88,228.38,53700.0,225.9728,226.1213,225.6263,226.1213,53700.0
2024-06-04 09:30:00,226.6,229.61,226.44,229.61,15154.0,224.3589,227.3392,224.2005,227.3392,15154.0
2024-06-04 09:40:00,229.37,230.64,229.34,230.28,13036.0,227.1016,228.359,227.0718,228.0026,13036.0
2024-06-04 09:50:00,230.55,230.77,230.04,230.3,12840.0,228.2699,228.4877,227.7649,228.0224,12840.0
2024-06-04 10:00:00,230.34,231.5,230.21,231.09,22503.0,228.062,229.2105,227.9332,228.8045,22503.0
2024-06-04 10:10:00,230.94,231.41,230.72,230.72,14099.0,228.656,229.1214,228.4382,228.4382,14099.0
2024-06-04 10:20:00,230.65,230.97,230.23,230.92,12581.0,228.3689,228.6857,227.953,228.6362,12581.0
2024-06-04 10:30:00,230.77,231.1,230.47,230.67,14255.0,228.4877,228.8144,228.1907,228.3887,14255.0
2024-06-04 10:40:00,230.83,231.34,230.39,230.47,19012.0,228.5471,229.0521,228.1115,228.1907,19012.0
2024-06-04 10:50:00,230.54,230.54,229.59,229.81,13563.0,228.26,228.26,227.3194,227.5372,13563.0
2024-06-04 11:00:00,229.67,230.36,229.67,230.36,9238.0,227.3986,228.0818,227.3986,228.0818,9238.0
2024-06-04 11:10:00,230.3,230.3,229.85,230.15,8636.0,228.0224,228.0224,227.5768,227.8738,8636.0
2024-06-04 11:20:00,230.13,230.39,229.85,229.85,11871.0,227.854,228.1115,227.5768,227.5768,11871.0
2024-06-04 11:30:00,229.82,230.09,229.64,230.09,10627.0,227.5471,227.8144,227.3689,227.8144,10627.0
2024-06-04 11:40:00,230.08,230.08,229.82,229.95,7557.0,227.8045,227.8045,227.5471,227.6758,7557.0
2024-06-04 11:50:00,230.11,230.15,229.82,229.82,8542.0,227.8342,227.8738,227.5471,227.5471,8542.0
2024-06-04 12:00:00,229.79,229.81,229.15,229.29,8653.0,227.5174,227.5372,226.8837,227.0223,8653.0
2024-06-04 12:10:00,229.26,229.43,229.16,229.36,6533.0,226.9926,227.161,226.8936,227.0917,6533.0
2024-06-04 12:20:00,229.4,229.93,229.29,229.87,6673.0,227.1313,227.656,227.0223,227.5966,6673.0
2024-06-04 12:30:00,230.01,230.08,229.86,229.92,5175.0,227.7352,227.8045,227.5867,227.6461,5175.0
2024-06-04 12:40:00,230.06,230.4,229.96,230.33,8809.0,227.7847,228.1214,227.6857,228.0521,8809.0
2024-06-04 12:50:00,230.22,230.66,230.19,230.59,6811.0,227.9431,228.3788,227.9134,228.3095,6811.0
2024-06-04 13:00:00,230.6,230.72,230.25,230.31,5901.0,228.3194,228.4382,227.9728,228.0323,5901.0
2024-06-04 13:10:00,230.35,230.98,230.35,230.85,4133.0,228.0719,228.6956,228.0719,228.5669,4133.0
2024-06-04 13:20:00,230.99,231.17,230.67,230.97,7071.0,228.7055,228.8838,228.3887,228.6857,7071.0
2024-06-04 13:30:00,231.02,231.14,230.56,230.68,4319.0,228.7352,228.854,228.2798,228.3986,4319.0
2024-06-04 13:40:00,230.74,230.84,230.53,230.75,4107.0,228.458,228.557,228.2501,228.4679,4107.0
2024-06-04 13:50:00,230.77,230.97,230.68,230.71,6290.0,228.4877,228.6857,228.3986,228.4283,6290.0
2024-06-04 14:00:00,230.64,230.89,230.56,230.81,3902.0,228.359,228.6065,228.2798,228.5273,3902.0
2024-06-04 14:10:00,230.75,231.25,230.61,231.22,10311.0,228.4679,228.963,228.3293,228.9333,10311.0
2024-06-04 14:20:00,231.24,231.69,231.16,231.55,8249.0,228.9531,229.3986,228.8738,229.26,8249.0
2024-06-04 14:30:00,231.57,231.57,231.25,231.43,9065.0,229.2798,229.2798,228.963,229.1412,9065.0
2024-06-04 14:40:00,231.39,231.67,231.37,231.53,6595.0,229.1016,229.3788,229.0818,229.2402,6595.0
2024-06-04 14:50:00,231.59,231.7,231.19,231.26,6279.0,229.2996,229.4085,228.9036,228.9729,6279.0
2024-06-04 15:00:00,231.2,231.25,230.66,230.84,6326.0,228.9135,228.963,228.3788,228.557,6326.0
2024-06-04 15:10:00,230.84,230.88,230.7,230.74,10256.0,228.557,228.5966,228.4184,228.458,10256.0
2024-06-04 15:20:00,230.7,230.92,230.62,230.62,12919.0,228.4184,228.6362,228.3392,228.3392,12919.0
2024-06-04 15:30:00,230.58,230.59,230.34,230.44,12194.0,228.2996,228.3095,228.062,228.161,12194.0
2024-06-04 15:40:00,230.49,230.72,230.24,230.44,13677.0,228.2105,228.4382,227.9629,228.161,13677.0
2024-06-04 15:50:00,230.4,230.73,230.34,230.5,44774.0,228.1214,228.4481,228.062,228.2204,44774.0
2024-06-05 09:30:00,231.18,232.04,231.18,231.67,15027.0,228.8937,229.7451,228.8937,229.3788,15027.0
2024-06-05 09:40:00,231.64,231.64,230.5,230.5,7334.0,229.3491,229.3491,228.2204,228.2204,7334.0
2024-06-05 09:50:00,230.5,230.5,229.94,229.99,8223.0,228.2204,228.2204,227.6659,227.7154,8223.0
2024-06-05 10:00:00,229.79,230.22,229.5,229.56,9749.0,227.5174,227.9431,227.2303,227.2897,9749.0
2024-06-05 10:10:00,229.67,230.13,229.66,229.95,5262.0,227.3986,227.854,227.3887,227.6758,5262.0
2024-06-05 10:20:00,230.09,230.65,229.99,230.64,9086.0,227.8144,228.3689,227.7154,228.359,9086.0
2024-06-05 10:30:00,230.74,231.19,230.71,230.71,13840.0,228.458,228.9036,228.4283,228.4283,13840.0
2024-06-05 10:40:00,230.79,230.89,230.59,230.8,8896.0,228.5075,228.6065,228.3095,228.5174,8896.0
2024-06-05 10:50:00,230.79,230.89,230.47,230.8,11338.0,228.5075,228.6065,228.1907,228.5174,11338.0
2024-06-05 11:00:00,230.87,231.02,230.7,230.86,9570.0,228.5867,228.7352,228.4184,228.5768,9570.0
2024-06-05 11:10:00,230.78,231.08,230.66,230.87,15152.0,228.4976,228.7946,228.3788,228.5867,15152.0
2024-06-05 11:20:00,230.83,231.48,230.77,231.18,7109.0,228.5471,229.1907,228.4877,228.8937,7109.0
2024-06-05 11:30:00,231.28,231.45,231.21,231.28,2269.0,228.9927,229.161,228.9234,228.9927,2269.0
2024-06-05 11:40:00,231.33,231.39,230.91,231.04,4250.0,229.0422,229.1016,228.6263,228.755,4250.0
2024-06-05 11:50:00,231.01,231.25,230.94,231.25,4022.0,228.7253,228.963,228.656,228.963,4022.0
2024-06-05 12:00:00,231.31,231.32,231.0,231.03,3017.0,229.0224,229.0323,228.7154,228.7451,3017.0
2024-06-05 12:10:00,231.13,231.25,230.97,231.12,3383.0,228.8441,228.963,228.6857,228.8342,3383.0
2024-06-05 12:20:00,231.14,231.35,231.09,231.24,3575.0,228.854,229.062,228.8045,228.9531,3575.0
2024-06-05 12:30:00,231.2,231.42,231.04,231.33,4886.0,228.9135,229.1313,228.755,229.0422,4886.0
2024-06-05 12:40:00,231.3,231.41,231.29,231.39,2371.0,229.0125,229.1214,229.0026,229.1016,2371.0
2024-06-05 12:50:00,231.3,231.55,231.3,231.48,5429.0,229.0125,229.26,229.0125,229.1907,5429.0
2024-06-05 13:00:00,231.47,231.47,231.26,231.31,2921.0,229.1808,229.1808,228.9729,229.0224,2921.0
2024-06-05 13:10:00,231.31,231.46,231.15,231.22,10898.0,229.0224,229.1709,228.8639,228.9333,10898.0
2024-06-05 13:20:00,231.14,231.34,231.12,231.31,5782.0,228.854,229.0521,228.8342,229.0224,5782.0
2024-06-05 13:30:00,231.37,231.49,231.32,231.37,5584.0,229.0818,229.2006,229.0323,229.0818,5584.0
2024-06-05 13:40:00,231.36,231.51,231.15,231.51,4910.0,229.0719,229.2204,228.8639,229.2204,4910.0
2024-06-05 13:50:00,231.5,231.76,231.45,231.76,5504.0,229.2105,229.4679,229.161,229.4679,5504.0
2024-06-05 14:00:00,231.75,231.76,231.57,231.76,3326.0,229.458,229.4679,229.2798,229.4679,3326.0
2024-06-05 14:10:00,231.72,231.76,231.51,231.7,3693.0,229.4283,229.4679,229.2204,229.4085,3693.0
2024-06-05 14:20:00,231.65,231.7,231.39,231.64,5630.0,229.359,229.4085,229.1016,229.3491,5630.0
2024-06-05 14:30:00,231.65,232.11,231.59,231.93,9853.0,229.359,229.8145,229.2996,229.6362,9853.0
2024-06-05 14:40:00,231.86,231.95,231.75,231.85,2447.0,229.5669,229.656,229.458,229.557,2447.0
2024-06-05 14:50:00,231.95,232.52,231.9,232.29,15252.0,229.656,230.2204,229.6065,229.9927,15252.0
2024-06-05 15:00:00,232.17,232.27,232.03,232.08,4255.0,229.8739,229.9729,229.7352,229.7848,4255.0
2024-06-05 15:10:00,231.99,232.1,231.85,231.85,4942.0,229.6956,229.8046,229.557,229.557,4942.0
2024-06-05 15:20:00,231.86,231.86,231.62,231.73,6371.0,229.5669,229.5669,229.3293,229.4382,6371.0
2024-06-05 15:30:00,231.63,232.37,231.57,232.37,9697.0,229.3392,230.0719,229.2798,230.0719,9697.0
2024-06-05 15:40:00,232.35,232.68,232.23,232.55,22774.0,230.0521,230.3788,229.9333,230.2501,22774.0
2024-06-05 15:50:00,232.48,233.23,232.48,232.81,65421.0,230.1808,230.9234,230.1808,230.5075,65421.0
2024-06-06 09:30:00,232.87,233.36,232.83,232.91,10316.0,230.5669,231.0521,230.5273,230.6065,10316.0
2024-06-06 09:40:00,232.77,233.67,232.75,233.66,6150.0,230.4679,231.359,230.4481,231.3491,6150.0
2024-06-06 09:50:00,233.88,234.56,233.79,234.39,6504.0,231.5669,232.2402,231.4778,232.0719,6504.0
2024-06-06 10:00:00,234.6,234.77,234.16,234.64,14599.0,232.2798,232.4481,231.8442,232.3194,14599.0
2024-06-06 10:10:00,234.87,235.27,234.52,235.27,11726.0,232.5472,232.9432,232.2006,232.9432,11726.0
2024-06-06 10:20:00,235.36,235.45,235.06,235.11,7991.0,233.0323,233.1214,232.7353,232.7848,7991.0
2024-06-06 10:30:00,235.11,235.11,234.25,234.27,5709.0,232.7848,232.7848,231.9333,231.9531,5709.0
2024-06-06 10:40:00,234.24,234.51,233.94,234.46,5275.0,231.9234,232.1907,231.6264,232.1412,5275.0
2024-06-06 10:50:00,234.46,234.64,234.24,234.63,7088.0,232.1412,232.3194,231.9234,232.3095,7088.0
2024-06-06 11:00:00,234.61,234.61,234.24,234.58,3485.0,232.2897,232.2897,231.9234,232.26,3485.0
2024-06-06 11:10:00,234.49,234.5,234.08,234.09,7316.0,232.1709,232.1808,231.765,231.7749,7316.0
2024-06-06 11:20:00,234.12,234.19,233.97,234.01,4016.0,231.8046,231.8739,231.6561,231.6957,4016.0
2024-06-06 11:30:00,233.94,234.03,233.69,233.75,4938.0,231.6264,231.7155,231.3788,231.4382,4938.0
2024-06-06 11:40:00,233.76,233.91,233.36,233.37,8969.0,231.4481,231.5967,231.0521,231.062,8969.0
2024-06-06 11:50:00,233.44,233.69,233.38,233.55,6446.0,231.1313,231.3788,231.0719,231.2402,6446.0
2024-06-06 12:00:00,233.4,233.47,233.05,233.05,4274.0,231.0917,231.161,230.7452,230.7452,4274.0
2024-06-06 12:10:00,233.04,233.28,232.96,233.27,12118.0,230.7353,230.9729,230.656,230.963,12118.0
2024-06-06 12:20:00,233.25,233.25,232.78,232.91,14951.0,230.9432,230.9432,230.4778,230.6065,14951.0
2024-06-06 12:30:00,232.89,233.1,232.78,233.1,10550.0,230.5867,230.7947,230.4778,230.7947,10550.0
2024-06-06 12:40:00,233.1,233.24,233.02,233.2,6570.0,230.7947,230.9333,230.7155,230.8937,6570.0
2024-06-06 12:50:00,233.24,233.31,232.75,232.75,6524.0,230.9333,231.0026,230.4481,230.4481,6524.0
2024-06-06 13:00:00,232.83,233.13,232.67,232.68,7534.0,230.5273,230.8244,230.3689,230.3788,7534.0
2024-06-06 13:10:00,232.69,232.77,232.55,232.76,6837.0,230.3887,230.4679,230.2501,230.458,6837.0
2024-06-06 13:20:00,232.7,232.78,232.62,232.71,8443.0,230.3986,230.4778,230.3194,230.4085,8443.0
2024-06-06 13:30:00,232.71,232.83,232.66,232.76,9709.0,230.4085,230.5273,230.359,230.458,9709.0
2024-06-06 13:40:00,232.76,232.8,232.55,232.61,5109.0,230.458,230.4976,230.2501,230.3095,5109.0
2024-06-06 13:50:00,232.53,232.61,232.41,232.49,7476.0,230.2303,230.3095,230.1115,230.1907,7476.0
2024-06-06 14:00:00,232.53,232.53,231.54,231.54,11220.0,230.2303,230.2303,229.2501,229.2501,11220.0
2024-06-06 14:10:00,231.54,231.86,231.53,231.54,7381.0,229.2501,229.5669,229.2402,229.2501,7381.0
2024-06-06 14:20:00,231.56,231.91,231.52,231.72,13248.0,229.2699,229.6164,229.2303,229.4283,13248.0
2024-06-06 14:30:00,231.69,232.05,231.68,232.04,6395.0,229.3986,229.755,229.3887,229.7451,6395.0
2024-06-06 14:40:00,232.03,232.12,231.67,231.72,11114.0,229.7352,229.8244,229.3788,229.4283,11114.0
2024-06-06 14:50:00,231.73,231.91,231.71,231.82,16273.0,229.4382,229.6164,229.4184,229.5273,16273.0
2024-06-06 15:00:00,231.83,231.94,231.68,231.68,12699.0,229.5372,229.6461,229.3887,229.3887,12699.0
2024-06-06 15:10:00,231.74,231.74,231.37,231.46,11590.0,229.4481,229.4481,229.0818,229.1709,11590.0
2024-06-06 15:20:00,231.44,232.07,231.44,232.0,71305.0,229.1511,229.7748,229.1511,229.7055,71305.0
2024-06-06 15:30:00,231.95,232.19,231.84,232.15,22350.0,229.656,229.8937,229.5471,229.8541,22350.0
2024-06-06 15:40:00,232.09,232.09,231.62,231.87,16615.0,229.7947,229.7947,229.3293,229.5768,16615.0
2024-06-06 15:50:00,231.9,232.23,231.62,231.94,46012.0,229.6065,229.9333,229.3293,229.6461,46012.0
2024-06-07 09:30:00,231.52,232.19,230.64,231.75,63006.0,229.2303,229.8937,228.359,229.458,63006.0
2024-06-07 09:40:00,231.74,232.06,231.69,232.06,10244.0,229.4481,229.7649,229.3986,229.7649,10244.0
2024-06-07 09:50:00,231.98,232.77,231.84,232.77,74565.0,229.6857,230.4679,229.5471,230.4679,74565.0
2024-06-07 10:00:00,232.78,232.78,232.2,232.43,16638.0,230.4778,230.4778,229.9036,230.1313,16638.0
2024-06-07 10:10:00,232.46,232.9,232.31,232.61,23304.0,230.161,230.5966,230.0125,230.3095,23304.0
2024-06-07 10:20:00,232.45,232.45,231.15,231.15,22001.0,230.1511,230.1511,228.8639,228.8639,22001.0
2024-06-07 10:30:00,231.12,231.75,231.12,231.73,12347.0,228.8342,229.458,228.8342,229.4382,12347.0
2024-06-07 10:40:00,231.7,232.03,231.63,231.71,39830.0,229.4085,229.7352,229.3392,229.4184,39830.0
2024-06-07 10:50:00,231.74,231.81,230.75,230.77,79718.0,229.4481,229.5174,228.4679,228.4877,79718.0
2024-06-07 11:00:00,230.65,230.85,230.36,230.47,40975.0,228.3689,228.5669,228.0818,228.1907,40975.0
2024-06-07 11:10:00,230.51,230.72,230.25,230.51,54726.0,228.2303,228.4382,227.9728,228.2303,54726.0
2024-06-07 11:20:00,230.46,230.82,230.4,230.59,39143.0,228.1808,228.5372,228.1214,228.3095,39143.0
2024-06-07 11:30:00,230.59,230.69,230.25,230.28,16150.0,228.3095,228.4085,227.9728,228.0026,16150.0
2024-06-07 11:40:00,230.31,230.83,230.25,230.79,12638.0,228.0323,228.5471,227.9728,228.5075,12638.0
2024-06-07 11:50:00,230.84,231.18,230.78,231.12,16649.0,228.557,228.8937,228.4976,228.8342,16649.0
2024-06-07 12:00:00,231.14,231.75,231.05,231.75,17020.0,228.854,229.458,228.7649,229.458,17020.0
2024-06-07 12:10:00,231.76,232.2,231.63,231.71,23146.0,229.4679,229.9036,229.3392,229.4184,23146.0
2024-06-07 12:20:00,231.61,231.62,231.25,231.45,33628.0,229.3194,229.3293,228.963,229.161,33628.0
2024-06-07 12:30:00,231.45,231.61,231.0,231.01,39818.0,229.161,229.3194,228.7154,228.7253,39818.0
2024-06-07 12:40:00,231.01,231.16,230.79,230.83,23532.0,228.7253,228.8738,228.5075,228.5471,23532.0
2024-06-07 12:50:00,230.84,231.09,230.83,231.0,20789.0,228.557,228.8045,228.5471,228.7154,20789.0
2024-06-07 13:00:00,231.08,231.08,230.29,230.52,37965.0,228.7946,228.7946,228.0125,228.2402,37965.0
2024-06-07 13:10:00,230.5,230.81,230.44,230.58,34301.0,228.2204,228.5273,228.161,228.2996,34301.0
2024-06-07 13:20:00,230.65,231.06,230.51,230.59,25902.0,228.3689,228.7748,228.2303,228.3095,25902.0
2024-06-07 13:30:00,230.67,231.65,230.63,231.18,26128.0,228.3887,229.359,228.3491,228.8937,26128.0
2024-06-07 13:40:00,231.14,231.46,230.78,230.83,22438.0,228.854,229.1709,228.4976,228.5471,22438.0
2024-06-07 13:50:00,230.81,231.2,230.75,230.76,22622.0,228.5273,228.9135,228.4679,228.4778,22622.0
2024-06-07 14:00:00,230.76,230.97,230.5,230.65,20021.0,228.4778,228.6857,228.2204,228.3689,20021.0
2024-06-07 14:10:00,230.66,230.76,230.33,230.42,14009.0,228.3788,228.4778,228.0521,228.1412,14009.0
2024-06-07 14:20:00,230.44,230.91,230.35,230.75,30521.0,228.161,228.6263,228.0719,228.4679,30521.0
2024-06-07 14:30:00,230.74,231.11,230.67,230.95,17980.0,228.458,228.8243,228.3887,228.6659,17980.0
2024-06-07 14:40:00,230.96,231.07,230.79,230.86,18506.0,228.6758,228.7847,228.5075,228.5768,18506.0
2024-06-07 14:50:00,230.87,230.97,230.71,230.85,24984.0,228.5867,228.6857,228.4283,228.5669,24984.0
2024-06-07 15:00:00,230.83,230.88,230.5,230.56,28244.0,228.5471,228.5966,228.2204,228.2798,28244.0
2024-06-07 15:10:00,230.6,230.63,230.18,230.26,46829.0,228.3194,228.3491,227.9035,227.9828,46829.0
2024-06-07 15:20:00,230.22,230.95,230.13,230.93,31127.0,227.9431,228.6659,227.854,228.6461,31127.0
2024-06-07 15:30:00,230.9,231.17,230.65,230.74,51068.0,228.6164,228.8838,228.3689,228.458,51068.0
2024-06-07 15:40:00,230.74,231.02,230.72,230.87,44906.0,228.458,228.7352,228.4382,228.5867,44906.0
2024-06-07 15:50:00,230.83,231.54,230.44,231.07,176932.0,228.5471,229.2501,228.161,228.7847,176932.0
2024-06-10 09:30:00,230.0,231.07,230.0,230.5,18147.0,227.7253,228.7847,227.7253,228.2204,18147.0
2024-06-10 09:40:00,230.67,231.11,230.46,230.46,11074.0,228.3887,228.8243,228.1808,228.1808,11074.0
2024-06-10 09:50:00,230.37,230.72,229.98,230.32,16021.0,228.0917,228.4382,227.7055,228.0422,16021.0
2024-06-10 10:00:00,230.3,231.25,230.29,231.19,20910.0,228.0224,228.963,228.0125,228.9036,20910.0
2024-06-10 10:10:00,231.13,231.57,230.96,231.4,30490.0,228.8441,229.2798,228.6758,229.1115,30490.0
2024-06-10 10:20:00,231.35,231.35,230.45,230.57,6579.0,229.062,229.062,228.1709,228.2897,6579.0
2024-06-10 10:30:00,230.52,230.91,230.35,230.77,5850.0,228.2402,228.6263,228.0719,228.4877,5850.0
2024-06-10 10:40:00,230.7,231.14,230.69,231.14,5563.0,228.4184,228.854,228.4085,228.854,5563.0
2024-06-10 10:50:00,231.08,231.2,230.51,230.51,10601.0,228.7946,228.9135,228.2303,228.2303,10601.0
2024-06-10 11:00:00,230.43,230.77,230.42,230.71,4056.0,228.1511,228.4877,228.1412,228.4283,4056.0
2024-06-10 11:10:00,230.8,230.83,230.53,230.77,7498.0,228.5174,228.5471,228.2501,228.4877,7498.0
2024-06-10 11:20:00,230.85,231.15,230.8,231.09,6324.0,228.5669,228.8639,228.5174,228.8045,6324.0
2024-06-10 11:30:00,231.21,231.32,230.96,230.96,6449.0,228.9234,229.0323,228.6758,228.6758,6449.0
2024-06-10 11:40:00,231.05,231.11,230.92,230.98,4799.0,228.7649,228.8243,228.6362,228.6956,4799.0
2024-06-10 11:50:00,231.02,231.34,230.98,231.2,10793.0,228.7352,229.0521,228.6956,228.9135,10793.0
2024-06-10 12:00:00,231.32,231.34,231.0,231.01,6578.0,229.0323,229.0521,228.7154,228.7253,6578.0
2024-06-10 12:10:00,230.97,231.59,230.94,231.57,7173.0,228.6857,229.2996,228.656,229.2798,7173.0
2024-06-10 12:20:00,231.55,231.69,231.5,231.59,5145.0,229.26,229.3986,229.2105,229.2996,5145.0
2024-06-10 12:30:00,231.59,231.6,231.3,231.3,9027.0,229.2996,229.3095,229.0125,229.0125,9027.0
2024-06-10 12:40:00,231.34,231.45,231.11,231.35,10542.0,229.0521,229.161,228.8243,229.062,10542.0
2024-06-10 12:50:00,231.33,231.33,231.14,231.27,13428.0,229.0422,229.0422,228.854,228.9828,13428.0
2024-06-10 13:00:00,231.28,231.4,231.18,231.23,12138.0,228.9927,229.1115,228.8937,228.9432,12138.0
2024-06-10 13:10:00,231.22,231.49,231.19,231.43,8412.0,228.9333,229.2006,228.9036,229.1412,8412.0
2024-06-10 13:20:00,231.48,231.73,231.47,231.71,5744.0,229.1907,229.4382,229.1808,229.4184,5744.0
2024-06-10 13:30:00,231.71,232.05,231.67,232.05,7474.0,229.4184,229.755,229.3788,229.755,7474.0
2024-06-10 13:40:00,232.02,233.27,232.01,233.27,29299.0,229.7253,230.963,229.7154,230.963,29299.0
2024-06-10 13:50:00,233.27,233.34,232.8,232.84,7691.0,230.963,231.0323,230.4976,230.5372,7691.0
2024-06-10 14:00:00,232.88,232.88,232.44,232.75,8570.0,230.5768,230.5768,230.1412,230.4481,8570.0
2024-06-10 14:10:00,232.7,232.94,232.65,232.85,9592.0,230.3986,230.6362,230.3491,230.5471,9592.0
2024-06-10 14:20:00,232.85,232.91,232.61,232.76,5397.0,230.5471,230.6065,230.3095,230.458,5397.0
2024-06-10 14:30:00,232.77,232.79,232.52,232.79,18112.0,230.4679,230.4877,230.2204,230.4877,18112.0
2024-06-10 14:40:00,232.71,232.93,232.59,232.9,7598.0,230.4085,230.6263,230.2897,230.5966,7598.0
2024-06-10 14:50:00,232.93,233.32,232.93,233.31,6109.0,230.6263,231.0125,230.6263,231.0026,6109.0
2024-06-10 15:00:00,233.24,233.41,233.21,233.23,8327.0,230.9333,231.1016,230.9036,230.9234,8327.0
2024-06-10 15:10:00,233.21,233.31,232.87,232.99,18539.0,230.9036,231.0026,230.5669,230.6858,18539.0
2024-06-10 15:20:00,233.03,233.28,233.01,233.09,16365.0,230.7254,230.9729,230.7056,230.7848,16365.0
2024-06-10 15:30:00,233.06,233.2,232.9,232.9,35297.0,230.7551,230.8937,230.5966,230.5966,35297.0
2024-06-10 15:40:00,232.91,233.31,232.84,232.85,37193.0,230.6065,231.0026,230.5372,230.5471,37193.0
2024-06-10 15:50:00,232.82,233.11,232.58,232.76,62621.0,230.5174,230.8046,230.2798,230.458,62621.0
2024-06-11 09:30:00,231.78,232.75,230.75,231.05,18452.0,229.4877,230.4481,228.4679,228.7649,18452.0
2024-06-11 09:40:00,230.93,230.93,230.18,230.61,18184.0,228.6461,228.6461,227.9035,228.3293,18184.0
2024-06-11 09:50:00,230.46,230.64,230.02,230.49,17277.0,228.1808,228.359,227.7451,228.2105,17277.0
2024-06-11 10:00:00,230.45,230.8,229.93,230.65,16172.0,228.1709,228.5174,227.656,228.3689,16172.0
2024-06-11 10:10:00,230.78,231.59,230.73,231.53,14107.0,228.4976,229.2996,228.4481,229.2402,14107.0
2024-06-11 10:20:00,231.41,231.79,231.41,231.79,10308.0,229.1214,229.4976,229.1214,229.4976,10308.0
2024-06-11 10:30:00,231.67,231.88,231.4,231.55,8968.0,229.3788,229.5867,229.1115,229.26,8968.0
2024-06-11 10:40:00,231.55,231.75,231.42,231.68,6912.0,229.26,229.458,229.1313,229.3887,6912.0
2024-06-11 10:50:00,231.68,232.23,231.66,232.19,3657.0,229.3887,229.9333,229.3689,229.8937,3657.0
2024-06-11 11:00:00,232.2,232.25,232.03,232.14,7731.0,229.9036,229.9531,229.7352,229.8442,7731.0
2024-06-11 11:10:00,232.15,232.2,232.0,232.0,10281.0,229.8541,229.9036,229.7055,229.7055,10281.0
2024-06-11 11:20:00,232.0,232.02,231.86,231.92,3061.0,229.7055,229.7253,229.5669,229.6263,3061.0
2024-06-11 11:30:00,231.97,232.13,231.94,232.04,4504.0,229.6758,229.8343,229.6461,229.7451,4504.0
2024-06-11 11:40:00,232.04,232.36,231.95,232.36,4338.0,229.7451,230.062,229.656,230.062,4338.0
2024-06-11 11:50:00,232.3,232.54,232.14,232.16,16239.0,230.0026,230.2402,229.8442,229.864,16239.0
2024-06-11 12:00:00,232.2,232.37,232.07,232.22,11653.0,229.9036,230.0719,229.7748,229.9234,11653.0
2024-06-11 12:10:00,232.32,232.56,232.28,232.4,5971.0,230.0224,230.26,229.9828,230.1016,5971.0
2024-06-11 12:20:00,232.33,232.46,232.19,232.2,3438.0,230.0323,230.161,229.8937,229.9036,3438.0
2024-06-11 12:30:00,232.2,232.24,232.01,232.12,2762.0,229.9036,229.9432,229.7154,229.8244,2762.0
2024-06-11 12:40:00,232.12,232.24,232.06,232.18,19512.0,229.8244,229.9432,229.7649,229.8838,19512.0
2024-06-11 12:50:00,232.1,232.26,232.02,232.22,34180.0,229.8046,229.963,229.7253,229.9234,34180.0
2024-06-11 13:00:00,232.22,232.45,231.98,232.45,8947.0,229.9234,230.1511,229.6857,230.1511,8947.0
2024-06-11 13:10:00,232.4,232.46,231.8,231.83,5710.0,230.1016,230.161,229.5075,229.5372,5710.0
2024-06-11 13:20:00,231.83,231.83,231.52,231.62,3239.0,229.5372,229.5372,229.2303,229.3293,3239.0
2024-06-11 13:30:00,231.61,231.94,231.6,231.94,3857.0,229.3194,229.6461,229.3095,229.6461,3857.0
2024-06-11 13:40:00,231.99,231.99,231.65,231.7,5052.0,229.6956,229.6956,229.359,229.4085,5052.0
2024-06-11 13:50:00,231.77,232.0,231.74,232.0,4361.0,229.4778,229.7055,229.4481,229.7055,4361.0
2024-06-11 14:00:00,231.99,232.18,231.87,232.09,8766.0,229.6956,229.8838,229.5768,229.7947,8766.0
2024-06-11 14:10:00,232.05,232.44,231.98,232.42,5477.0,229.755,230.1412,229.6857,230.1214,5477.0
2024-06-11 14:20:00,232.42,233.09,232.41,233.0,22631.0,230.1214,230.7848,230.1115,230.6957,22631.0
2024-06-11 14:30:00,233.15,233.24,232.92,232.93,27661.0,230.8442,230.9333,230.6164,230.6263,27661.0
2024-06-11 14:40:00,232.87,233.04,232.79,232.92,9350.0,230.5669,230.7353,230.4877,230.6164,9350.0
2024-06-11 14:50:00,232.96,233.01,232.75,232.85,26059.0,230.656,230.7056,230.4481,230.5471,26059.0
2024-06-11 15:00:00,232.87,232.95,232.54,232.54,32164.0,230.5669,230.6461,230.2402,230.2402,32164.0
2024-06-11 15:10:00,232.55,232.6,232.41,232.56,7020.0,230.2501,230.2996,230.1115,230.26,7020.0
2024-06-11 15:20:00,232.59,232.67,232.53,232.63,10866.0,230.2897,230.3689,230.2303,230.3293,10866.0
2024-06-11 15:30:00,232.63,232.87,232.58,232.84,29499.0,230.3293,230.5669,230.2798,230.5372,29499.0
2024-06-11 15:40:00,232.84,232.97,232.55,232.57,16708.0,230.5372,230.6659,230.2501,230.2699,16708.0
2024-06-11 15:50:00,232.47,232.96,232.37,232.58,148590.0,230.1709,230.656,230.0719,230.2798,148590.0
2024-06-12 09:30:00,234.02,235.16,234.02,234.91,18380.0,231.7056,232.8343,231.7056,232.5868,18380.0
2024-06-12 09:40:00,234.91,235.61,234.67,235.33,52416.0,232.5868,233.2798,232.3491,233.0026,52416.0
2024-06-12 09:50:00,235.21,236.0,234.74,235.69,17413.0,232.8838,233.666,232.4184,233.359,17413.0
2024-06-12 10:00:00,235.81,236.57,235.71,236.15,12566.0,233.4779,234.2303,233.3789,233.8145,12566.0
2024-06-12 10:10:00,236.11,236.11,235.85,235.89,9414.0,233.7749,233.7749,233.5175,233.5571,9414.0
2024-06-12 10:20:00,235.79,236.09,235.46,235.89,18517.0,233.4581,233.7551,233.1313,233.5571,18517.0
2024-06-12 10:30:00,235.76,236.81,235.76,236.81,8972.0,233.4284,234.468,233.4284,234.468,8972.0
2024-06-12 10:40:00,236.88,237.11,236.41,236.63,7592.0,234.5373,234.765,234.0719,234.2898,7592.0
2024-06-12 10:50:00,236.59,236.93,236.41,236.9,6047.0,234.2501,234.5868,234.0719,234.5571,6047.0
2024-06-12 11:00:00,236.91,237.11,236.54,236.6,6250.0,234.567,234.765,234.2006,234.26,6250.0
2024-06-12 11:10:00,236.58,236.68,236.13,236.43,12535.0,234.2402,234.3393,233.7947,234.0917,12535.0
2024-06-12 11:20:00,236.49,236.5,236.16,236.16,9984.0,234.1511,234.161,233.8244,233.8244,9984.0
2024-06-12 11:30:00,236.1,236.11,235.8,235.97,9389.0,233.765,233.7749,233.468,233.6363,9389.0
2024-06-12 11:40:00,236.0,236.67,235.97,236.62,5237.0,233.666,234.3294,233.6363,234.2799,5237.0
2024-06-12 11:50:00,236.67,237.02,236.46,236.86,8547.0,234.3294,234.6759,234.1214,234.5175,8547.0
2024-06-12 12:00:00,236.9,237.13,236.69,236.82,33901.0,234.5571,234.7848,234.3492,234.4779,33901.0
2024-06-12 12:10:00,236.75,237.1,236.75,236.94,5383.0,234.4086,234.7551,234.4086,234.5967,5383.0
2024-06-12 12:20:00,237.0,237.0,236.58,236.85,7350.0,234.6561,234.6561,234.2402,234.5076,7350.0
2024-06-12 12:30:00,236.87,236.87,236.61,236.69,4414.0,234.5274,234.5274,234.2699,234.3492,4414.0
2024-06-12 12:40:00,236.7,237.05,236.62,237.05,3605.0,234.3591,234.7056,234.2799,234.7056,3605.0
2024-06-12 12:50:00,236.96,237.07,236.87,236.94,3551.0,234.6165,234.7254,234.5274,234.5967,3551.0
2024-06-12 13:00:00,237.0,237.12,236.91,236.99,5392.0,234.6561,234.7749,234.567,234.6462,5392.0
2024-06-12 13:10:00,236.92,236.95,236.64,236.64,4522.0,234.5769,234.6066,234.2997,234.2997,4522.0
2024-06-12 13:20:00,236.71,236.75,236.18,236.21,4314.0,234.369,234.4086,233.8442,233.8739,4314.0
2024-06-12 13:30:00,236.21,236.21,235.84,235.85,3640.0,233.8739,233.8739,233.5076,233.5175,3640.0
2024-06-12 13:40:00,235.89,236.07,235.8,236.04,5071.0,233.5571,233.7353,233.468,233.7056,5071.0
2024-06-12 13:50:00,236.0,236.12,235.96,236.1,6514.0,233.666,233.7848,233.6264,233.765,6514.0
2024-06-12 14:00:00,236.03,236.22,235.12,236.22,18361.0,233.6957,233.8838,232.7947,233.8838,18361.0
2024-06-12 14:10:00,236.39,236.72,236.14,236.72,5789.0,234.0521,234.3789,233.8046,234.3789,5789.0
2024-06-12 14:20:00,236.53,236.87,236.49,236.87,6424.0,234.1907,234.5274,234.1511,234.5274,6424.0
2024-06-12 14:30:00,236.95,237.12,236.26,236.55,16320.0,234.6066,234.7749,233.9234,234.2105,16320.0
2024-06-12 14:40:00,236.58,236.58,235.94,235.98,17657.0,234.2402,234.2402,233.6066,233.6462,17657.0
2024-06-12 14:50:00,236.08,236.61,235.75,236.35,37125.0,233.7452,234.2699,233.4185,234.0125,37125.0
2024-06-12 15:00:00,236.27,236.65,235.77,236.08,14377.0,233.9333,234.3096,233.4383,233.7452,14377.0
2024-06-12 15:10:00,236.01,236.33,235.82,236.32,14245.0,233.6759,233.9927,233.4878,233.9828,14245.0
2024-06-12 15:20:00,236.34,236.55,235.4,235.7,12189.0,234.0026,234.2105,233.0719,233.3689,12189.0
2024-06-12 15:30:00,235.69,236.17,235.6,235.82,15211.0,233.359,233.8343,233.2699,233.4878,15211.0
2024-06-12 15:40:00,235.82,236.72,235.76,236.56,19788.0,233.4878,234.3789,233.4284,234.2204,19788.0
2024-06-12 15:50:00,236.48,236.82,236.27,236.54,74108.0,234.1412,234.4779,233.9333,234.2006,74108.0
2024-06-13 09:30:00,235.22,235.78,235.09,235.36,25653.0,232.8937,233.4482,232.765,233.0323,25653.0
2024-06-13 09:40:00,235.3,235.38,234.66,235.24,34054.0,232.9729,233.0521,232.3392,232.9135,34054.0
2024-06-13 09:50:00,235.3,235.79,235.16,235.78,19286.0,232.9729,233.4581,232.8343,233.4482,19286.0
2024-06-13 10:00:00,235.78,235.79,235.34,235.66,10638.0,233.4482,233.4581,233.0125,233.3293,10638.0
2024-06-13 10:10:00,235.69,236.15,235.59,235.59,17263.0,233.359,233.8145,233.26,233.26,17263.0
2024-06-13 10:20:00,235.67,236.07,235.48,235.55,11018.0,233.3392,233.7353,233.1511,233.2204,11018.0
2024-06-13 10:30:00,235.39,236.25,235.39,236.24,8178.0,233.062,233.9135,233.062,233.9036,8178.0
2024-06-13 10:40:00,236.25,236.58,236.06,236.47,4162.0,233.9135,234.2402,233.7254,234.1313,4162.0
2024-06-13 10:50:00,236.39,236.5,236.04,236.36,6070.0,234.0521,234.161,233.7056,234.0224,6070.0
2024-06-13 11:00:00,236.56,236.57,236.2,236.52,3605.0,234.2204,234.2303,233.864,234.1808,3605.0
2024-06-13 11:10:00,236.57,236.63,236.2,236.27,3440.0,234.2303,234.2898,233.864,233.9333,3440.0
2024-06-13 11:20:00,236.33,236.66,236.33,236.56,2990.0,233.9927,234.3195,233.9927,234.2204,2990.0
2024-06-13 11:30:00,236.55,236.69,236.5,236.57,5057.0,234.2105,234.3492,234.161,234.2303,5057.0
2024-06-13 11:40:00,236.64,236.69,236.28,236.55,3156.0,234.2997,234.3492,233.9432,234.2105,3156.0
2024-06-13 11:50:00,236.62,236.87,236.55,236.68,6065.0,234.2799,234.5274,234.2105,234.3393,6065.0
2024-06-13 12:00:00,236.47,236.47,236.22,236.28,2599.0,234.1313,234.1313,233.8838,233.9432,2599.0
2024-06-13 12:10:00,236.28,236.39,236.12,236.24,4066.0,233.9432,234.0521,233.7848,233.9036,4066.0
2024-06-13 12:20:00,236.34,237.03,236.33,236.75,15477.0,234.0026,234.6858,233.9927,234.4086,15477.0
2024-06-13 12:30:00,236.85,237.33,236.81,237.14,4565.0,234.5076,234.9828,234.468,234.7947,4565.0
2024-06-13 12:40:00,237.19,237.45,237.07,237.33,9290.0,234.8442,235.1016,234.7254,234.9828,9290.0
2024-06-13 12:50:00,237.23,237.4,237.0,237.0,5032.0,234.8838,235.0521,234.6561,234.6561,5032.0
2024-06-13 13:00:00,236.97,237.65,236.97,237.65,4544.0,234.6264,235.2997,234.6264,235.2997,4544.0
2024-06-13 13:10:00,237.64,237.73,237.53,237.66,6246.0,235.2898,235.3789,235.1809,235.3096,6246.0
2024-06-13 13:20:00,237.61,238.03,237.6,238.03,3451.0,235.2601,235.6759,235.2502,235.6759,3451.0
2024-06-13 13:30:00,238.11,238.16,237.77,237.82,6944.0,235.7551,235.8046,235.4185,235.468,6944.0
2024-06-13 13:40:00,237.97,238.16,237.87,238.06,4024.0,235.6165,235.8046,235.5175,235.7056,4024.0
2024-06-13 13:50:00,238.07,238.16,237.94,238.05,3071.0,235.7155,235.8046,235.5868,235.6957,3071.0
2024-06-13 14:00:00,237.95,238.47,237.9,238.47,9641.0,235.5967,236.1116,235.5472,236.1116,9641.0
2024-06-13 14:10:00,238.43,238.49,238.23,238.43,5707.0,236.0719,236.1314,235.8739,236.0719,5707.0
2024-06-13 14:20:00,238.42,238.45,238.3,238.34,4414.0,236.062,236.0918,235.9432,235.9828,4414.0
2024-06-13 14:30:00,238.31,238.83,238.31,238.83,8635.0,235.9531,236.468,235.9531,236.468,8635.0
2024-06-13 14:40:00,238.9,239.08,238.87,239.05,7797.0,236.5373,236.7155,236.5076,236.6858,7797.0
2024-06-13 14:50:00,239.02,239.36,238.95,239.36,11738.0,236.6561,236.9928,236.5868,236.9928,11738.0
2024-06-13 15:00:00,239.35,239.92,239.29,239.82,21098.0,236.9829,237.5472,236.9234,237.4482,21098.0
2024-06-13 15:10:00,239.85,240.15,239.79,240.03,19564.0,237.4779,237.7749,237.4185,237.6561,19564.0
2024-06-13 15:20:00,240.03,240.15,239.85,239.98,19365.0,237.6561,237.7749,237.4779,237.6066,19365.0
2024-06-13 15:30:00,239.95,240.05,239.65,240.01,29562.0,237.5769,237.6759,237.2799,237.6363,29562.0
2024-06-13 15:40:00,240.08,240.11,239.8,240.03,18144.0,237.7056,237.7353,237.4284,237.6561,18144.0
2024-06-13 15:50:00,240.0,240.77,239.94,240.44,79549.0,237.6264,238.3888,237.567,238.0621,79549.0
2024-06-14 09:30:00,239.33,239.75,238.53,238.65,24430.0,236.963,237.3789,236.171,236.2898,24430.0
2024-06-14 09:40:00,238.88,239.03,237.91,238.11,17022.0,236.5175,236.666,235.5571,235.7551,17022.0
2024-06-14 09:50:00,238.06,238.23,237.11,237.39,18001.0,235.7056,235.8739,234.765,235.0422,18001.0
2024-06-14 10:00:00,237.15,237.3,236.02,236.09,47336.0,234.8046,234.9531,233.6858,233.7551,47336.0
2024-06-14 10:10:00,236.0,236.62,235.62,236.62,16433.0,233.666,234.2799,233.2897,234.2799,16433.0
2024-06-14 10:20:00,236.53,236.74,236.31,236.61,37858.0,234.1907,234.3987,233.9729,234.2699,37858.0
2024-06-14 10:30:00,236.59,236.6,235.46,235.52,16136.0,234.2501,234.26,233.1313,233.1907,16136.0
2024-06-14 10:40:00,235.49,235.74,235.14,235.56,9983.0,233.161,233.4086,232.8145,233.2303,9983.0
2024-06-14 10:50:00,235.66,236.1,235.63,235.93,13997.0,233.3293,233.765,233.2996,233.5967,13997.0
2024-06-14 11:00:00,236.02,236.16,235.74,235.76,19960.0,233.6858,233.8244,233.4086,233.4284,19960.0
2024-06-14 11:10:00,235.73,236.0,235.67,235.78,34119.0,233.3987,233.666,233.3392,233.4482,34119.0
2024-06-14 11:20:00,235.78,236.23,235.38,236.2,10959.0,233.4482,233.8937,233.0521,233.864,10959.0
2024-06-14 11:30:00,236.28,236.8,236.28,236.69,8128.0,233.9432,234.4581,233.9432,234.3492,8128.0
2024-06-14 11:40:00,236.64,236.64,236.35,236.57,8076.0,234.2997,234.2997,234.0125,234.2303,8076.0
2024-06-14 11:50:00,236.51,237.21,236.49,237.1,11474.0,234.1709,234.864,234.1511,234.7551,11474.0
2024-06-14 12:00:00,237.05,237.06,236.88,236.88,4885.0,234.7056,234.7155,234.5373,234.5373,4885.0
2024-06-14 12:10:00,236.95,237.1,236.63,236.63,4424.0,234.6066,234.7551,234.2898,234.2898,4424.0
2024-06-14 12:20:00,236.76,236.97,236.65,236.73,6979.0,234.4185,234.6264,234.3096,234.3888,6979.0
2024-06-14 12:30:00,236.76,236.91,236.52,236.83,7650.0,234.4185,234.567,234.1808,234.4878,7650.0
2024-06-14 12:40:00,236.83,237.0,236.76,236.87,4620.0,234.4878,234.6561,234.4185,234.5274,4620.0
2024-06-14 12:50:00,236.87,237.11,236.63,236.97,5240.0,234.5274,234.765,234.2898,234.6264,5240.0
2024-06-14 13:00:00,237.04,237.37,236.97,237.36,4549.0,234.6957,235.0224,234.6264,235.0125,4549.0
2024-06-14 13:10:00,237.32,237.36,237.15,237.2,6207.0,234.9729,235.0125,234.8046,234.8541,6207.0
2024-06-14 13:20:00,237.31,237.38,237.1,237.1,7314.0,234.963,235.0323,234.7551,234.7551,7314.0
2024-06-14 13:30:00,237.08,237.46,237.08,237.39,2729.0,234.7353,235.1115,234.7353,235.0422,2729.0
2024-06-14 13:40:00,237.36,237.83,237.33,237.82,6825.0,235.0125,235.4779,234.9828,235.468,6825.0
2024-06-14 13:50:00,237.79,237.79,237.54,237.59,5594.0,235.4383,235.4383,235.1908,235.2403,5594.0
2024-06-14 14:00:00,237.55,237.8,237.4,237.65,20692.0,235.2007,235.4482,235.0521,235.2997,20692.0
2024-06-14 14:10:00,237.59,237.85,237.51,237.84,14155.0,235.2403,235.4977,235.161,235.4878,14155.0
2024-06-14 14:20:00,237.84,238.18,237.84,237.95,7536.0,235.4878,235.8244,235.4878,235.5967,7536.0
2024-06-14 14:30:00,237.94,238.1,237.82,237.99,13890.0,235.5868,235.7452,235.468,235.6363,13890.0
2024-06-14 14:40:00,238.03,238.41,237.86,238.39,33937.0,235.6759,236.0521,235.5076,236.0323,33937.0
2024-06-14 14:50:00,238.37,238.49,238.11,238.34,12907.0,236.0125,236.1314,235.7551,235.9828,12907.0
2024-06-14 15:00:00,238.33,238.51,238.11,238.48,31792.0,235.9729,236.1512,235.7551,236.1215,31792.0
2024-06-14 15:10:00,238.48,238.48,238.2,238.33,10420.0,236.1215,236.1215,235.8442,235.9729,10420.0
2024-06-14 15:20:00,238.34,238.68,238.3,238.68,15824.0,235.9828,236.3195,235.9432,236.3195,15824.0
2024-06-14 15:30:00,238.64,239.01,238.58,238.9,68144.0,236.2799,236.6462,236.2205,236.5373,68144.0
2024-06-14 15:40:00,238.89,239.45,238.73,238.87,41212.0,236.5274,237.0819,236.369,236.5076,41212.0
2024-06-14 15:50:00,238.9,239.56,238.69,239.49,174001.0,236.5373,237.1908,236.3294,237.1215,174001.0
2024-06-17 09:30:00,238.55,239.55,237.6,238.63,22517.0,236.1908,237.1809,235.2502,236.27,22517.0
2024-06-17 09:40:00,238.65,238.65,237.6,237.6,8535.0,236.2898,236.2898,235.2502,235.2502,8535.0
2024-06-17 09:50:00,237.64,238.85,237.64,238.76,11443.0,235.2898,236.4878,235.2898,236.3987,11443.0
2024-06-17 10:00:00,238.53,238.53,237.61,237.94,67014.0,236.171,236.171,235.2601,235.5868,67014.0
2024-06-17 10:10:00,237.99,238.19,237.66,238.19,13799.0,235.6363,235.8343,235.3096,235.8343,13799.0
2024-06-17 10:20:00,238.19,238.82,238.09,238.67,13439.0,235.8343,236.4581,235.7353,236.3096,13439.0
2024-06-17 10:30:00,238.78,238.93,238.52,238.7,10708.0,236.4185,236.567,236.1611,236.3393,10708.0
2024-06-17 10:40:00,238.95,239.19,238.66,239.19,7346.0,236.5868,236.8244,236.2997,236.8244,7346.0
2024-06-17 10:50:00,239.19,239.42,239.05,239.39,10672.0,236.8244,237.0522,236.6858,237.0225,10672.0
2024-06-17 11:00:00,239.45,240.07,239.44,240.02,15002.0,237.0819,237.6957,237.072,237.6462,15002.0
2024-06-17 11:10:00,240.1,240.27,239.91,240.18,9694.0,237.7254,237.8938,237.5373,237.8046,9694.0
2024-06-17 11:20:00,240.2,240.66,240.2,240.58,10316.0,237.8244,238.2799,237.8244,238.2007,10316.0
2024-06-17 11:30:00,240.67,240.88,240.2,240.4,11107.0,238.2898,238.4977,237.8244,238.0225,11107.0
2024-06-17 11:40:00,240.44,240.59,240.05,240.05,4210.0,238.0621,238.2106,237.6759,237.6759,4210.0
2024-06-17 11:50:00,240.13,240.37,239.89,240.29,7363.0,237.7551,237.9928,237.5175,237.9136,7363.0
2024-06-17 12:00:00,240.29,240.36,240.03,240.25,7020.0,237.9136,237.9829,237.6561,237.874,7020.0
2024-06-17 12:10:00,240.25,240.72,240.25,240.45,7865.0,237.874,238.3393,237.874,238.072,7865.0
2024-06-17 12:20:00,240.4,241.05,240.39,241.05,4459.0,238.0225,238.666,238.0126,238.666,4459.0
2024-06-17 12:30:00,241.19,241.29,240.99,241.11,7731.0,238.8047,238.9037,238.6066,238.7254,7731.0
2024-06-17 12:40:00,241.19,241.69,241.19,241.68,6821.0,238.8047,239.2997,238.8047,239.2898,6821.0
2024-06-17 12:50:00,241.69,241.83,241.39,241.73,6720.0,239.2997,239.4383,239.0027,239.3393,6720.0
2024-06-17 13:00:00,241.54,241.82,241.54,241.76,5236.0,239.1512,239.4284,239.1512,239.369,5236.0
2024-06-17 13:10:00,241.75,242.16,241.63,241.99,7266.0,239.3591,239.7651,239.2403,239.5967,7266.0
2024-06-17 13:20:00,242.16,242.36,242.02,242.31,4113.0,239.7651,239.9631,239.6264,239.9136,4113.0
2024-06-17 13:30:00,242.33,242.89,242.33,242.89,6476.0,239.9334,240.4878,239.9334,240.4878,6476.0
2024-06-17 13:40:00,242.75,242.88,242.69,242.84,5281.0,240.3492,240.4779,240.2898,240.4383,5281.0
2024-06-17 13:50:00,242.93,242.95,242.58,242.79,10957.0,240.5274,240.5472,240.1809,240.3888,10957.0
2024-06-17 14:00:00,242.72,243.28,242.72,243.19,4645.0,240.3195,240.874,240.3195,240.7849,4645.0
2024-06-17 14:10:00,243.32,243.43,242.92,243.43,8177.0,240.9136,241.0225,240.5175,241.0225,8177.0
2024-06-17 14:20:00,243.27,243.91,243.26,243.74,9065.0,240.8641,241.4978,240.8542,241.3294,9065.0
2024-06-17 14:30:00,243.71,243.97,243.71,243.97,9924.0,241.2997,241.5572,241.2997,241.5572,9924.0
2024-06-17 14:40:00,243.93,243.98,243.59,243.69,7884.0,241.5176,241.5671,241.1809,241.2799,7884.0
2024-06-17 14:50:00,243.65,243.84,243.5,243.74,6153.0,241.2403,241.4284,241.0918,241.3294,6153.0
2024-06-17 15:00:00,243.77,244.16,243.69,244.13,24646.0,241.3591,241.7453,241.2799,241.7156,24646.0
2024-06-17 15:10:00,244.17,244.32,243.96,244.19,15068.0,241.7552,241.9037,241.5473,241.775,15068.0
2024-06-17 15:20:00,244.24,244.26,244.06,244.2,12316.0,241.8245,241.8443,241.6463,241.7849,12316.0
2024-06-17 15:30:00,244.21,244.33,243.98,244.12,18754.0,241.7948,241.9136,241.5671,241.7057,18754.0
2024-06-17 15:40:00,244.12,244.27,243.95,244.05,25807.0,241.7057,241.8542,241.5374,241.6364,25807.0
2024-06-17 15:50:00,243.98,245.05,243.81,244.76,129120.0,241.5671,242.6265,241.3987,242.3393,129120.0
2024-06-18 09:30:00,245.28,247.2,245.2,246.62,25240.0,242.8542,244.7552,242.775,244.181,25240.0
2024-06-18 09:40:00,246.85,246.85,244.69,244.83,23097.0,244.4087,244.4087,242.27,242.4087,23097.0
2024-06-18 09:50:00,245.01,245.28,243.41,243.41,38490.0,242.5869,242.8542,241.0027,241.0027,38490.0
2024-06-18 10:00:00,243.61,244.1,243.24,243.54,44456.0,241.2007,241.6859,240.8344,241.1314,44456.0
2024-06-18 10:10:00,243.54,243.55,242.63,243.27,19743.0,241.1314,241.1413,240.2304,240.8641,19743.0
2024-06-18 10:20:00,243.27,243.78,243.27,243.77,12977.0,240.8641,241.369,240.8641,241.3591,12977.0
2024-06-18 10:30:00,243.76,243.87,243.26,243.48,14962.0,241.3492,241.4581,240.8542,241.072,14962.0
2024-06-18 10:40:00,243.46,243.67,243.21,243.25,9777.0,241.0522,241.2601,240.8047,240.8443,9777.0
2024-06-18 10:50:00,243.31,243.84,243.24,243.72,8839.0,240.9037,241.4284,240.8344,241.3096,8839.0
2024-06-18 11:00:00,243.72,243.92,243.62,243.87,7305.0,241.3096,241.5077,241.2106,241.4581,7305.0
2024-06-18 11:10:00,243.88,244.11,243.87,244.04,8964.0,241.468,241.6958,241.4581,241.6265,8964.0
2024-06-18 11:20:00,244.08,244.24,243.45,243.45,10034.0,241.6661,241.8245,241.0423,241.0423,10034.0
2024-06-18 11:30:00,243.43,243.75,243.43,243.59,7955.0,241.0225,241.3393,241.0225,241.1809,7955.0
2024-06-18 11:40:00,243.6,243.67,243.26,243.51,11856.0,241.1908,241.2601,240.8542,241.1017,11856.0
2024-06-18 11:50:00,243.5,243.71,243.46,243.57,22820.0,241.0918,241.2997,241.0522,241.1611,22820.0
2024-06-18 12:00:00,243.67,243.71,243.39,243.39,8833.0,241.2601,241.2997,240.9829,240.9829,8833.0
2024-06-18 12:10:00,243.5,243.54,243.2,243.47,12030.0,241.0918,241.1314,240.7948,241.0621,12030.0
2024-06-18 12:20:00,243.5,243.6,243.04,243.04,4030.0,241.0918,241.1908,240.6364,240.6364,4030.0
2024-06-18 12:30:00,243.0,243.16,242.96,243.12,5941.0,240.5968,240.7552,240.5571,240.7156,5941.0
2024-06-18 12:40:00,243.12,243.45,243.12,243.36,2669.0,240.7156,241.0423,240.7156,240.9532,2669.0
2024-06-18 12:50:00,243.36,243.51,243.24,243.24,6347.0,240.9532,241.1017,240.8344,240.8344,6347.0
2024-06-18 13:00:00,243.24,243.36,242.96,243.12,3686.0,240.8344,240.9532,240.5571,240.7156,3686.0
2024-06-18 13:10:00,243.09,243.41,243.08,243.33,6882.0,240.6859,241.0027,240.676,240.9235,6882.0
2024-06-18 13:20:00,243.34,243.36,242.86,242.86,8850.0,240.9334,240.9532,240.4581,240.4581,8850.0
2024-06-18 13:30:00,242.89,242.93,242.7,242.7,6734.0,240.4878,240.5274,240.2997,240.2997,6734.0
2024-06-18 13:40:00,242.71,242.71,242.34,242.63,18639.0,240.3096,240.3096,239.9433,240.2304,18639.0
2024-06-18 13:50:00,242.66,242.84,242.54,242.61,20285.0,240.2601,240.4383,240.1413,240.2106,20285.0
2024-06-18 14:00:00,242.61,242.61,242.13,242.52,24726.0,240.2106,240.2106,239.7354,240.1215,24726.0
2024-06-18 14:10:00,242.58,242.9,242.46,242.59,12664.0,240.1809,240.4977,240.0621,240.1908,12664.0
2024-06-18 14:20:00,242.62,242.89,242.54,242.57,9857.0,240.2205,240.4878,240.1413,240.171,9857.0
2024-06-18 14:30:00,242.65,242.74,242.51,242.52,4528.0,240.2502,240.3393,240.1116,240.1215,4528.0
2024-06-18 14:40:00,242.57,242.86,242.54,242.81,7298.0,240.171,240.4581,240.1413,240.4086,7298.0
2024-06-18 14:50:00,242.8,243.09,242.71,242.93,13489.0,240.3987,240.6859,240.3096,240.5274,13489.0
2024-06-18 15:00:00,242.87,242.91,242.71,242.72,6337.0,240.468,240.5076,240.3096,240.3195,6337.0
2024-06-18 15:10:00,242.81,242.97,242.69,242.84,6986.0,240.4086,240.567,240.2898,240.4383,6986.0
2024-06-18 15:20:00,242.81,243.3,242.81,243.14,10562.0,240.4086,240.8938,240.4086,240.7354,10562.0
2024-06-18 15:30:00,243.12,243.13,242.72,242.92,10028.0,240.7156,240.7255,240.3195,240.5175,10028.0
2024-06-18 15:40:00,242.91,243.06,242.65,242.67,15512.0,240.5076,240.6562,240.2502,240.27,15512.0
2024-06-18 15:50:00,242.64,243.31,242.61,243.04,93521.0,240.2403,240.9037,240.2106,240.6364,93521.0
2024-06-20 09:30:00,242.68,244.4,242.66,244.06,50694.0,240.2799,241.9829,240.2601,241.6463,50694.0
2024-06-20 09:40:00,244.0,244.36,243.29,244.21,13270.0,241.5869,241.9433,240.8839,241.7948,13270.0
2024-06-20 09:50:00,244.11,244.18,242.99,243.05,13083.0,241.6958,241.7651,240.5869,240.6463,13083.0
2024-06-20 10:00:00,243.07,243.54,242.77,243.34,16388.0,240.6661,241.1314,240.369,240.9334,16388.0
2024-06-20 10:10:00,243.41,243.7,243.34,243.68,5980.0,241.0027,241.2898,240.9334,241.27,5980.0
2024-06-20 10:20:00,243.86,244.05,243.61,243.61,9088.0,241.4482,241.6364,241.2007,241.2007,9088.0
2024-06-20 10:30:00,243.47,243.91,243.35,243.54,12090.0,241.0621,241.4978,240.9433,241.1314,12090.0
2024-06-20 10:40:00,243.47,243.52,243.19,243.44,10860.0,241.0621,241.1116,240.7849,241.0324,10860.0
2024-06-20 10:50:00,243.5,243.62,243.28,243.62,11205.0,241.0918,241.2106,240.874,241.2106,11205.0
2024-06-20 11:00:00,243.67,243.75,243.34,243.7,6120.0,241.2601,241.3393,240.9334,241.2898,6120.0
2024-06-20 11:10:00,243.67,243.95,243.57,243.73,9753.0,241.2601,241.5374,241.1611,241.3195,9753.0
2024-06-20 11:20:00,243.69,243.69,243.43,243.55,4485.0,241.2799,241.2799,241.0225,241.1413,4485.0
2024-06-20 11:30:00,243.55,243.65,243.51,243.62,6024.0,241.1413,241.2403,241.1017,241.2106,6024.0
2024-06-20 11:40:00,243.58,243.86,243.57,243.84,7256.0,241.171,241.4482,241.1611,241.4284,7256.0
2024-06-20 11:50:00,243.84,243.99,243.72,243.74,5871.0,241.4284,241.577,241.3096,241.3294,5871.0
2024-06-20 12:00:00,243.76,243.84,243.69,243.76,3572.0,241.3492,241.4284,241.2799,241.3492,3572.0
2024-06-20 12:10:00,243.8,244.17,243.79,244.08,5096.0,241.3888,241.7552,241.3789,241.6661,5096.0
2024-06-20 12:20:00,244.14,244.19,243.91,243.91,7059.0,241.7255,241.775,241.4978,241.4978,7059.0
2024-06-20 12:30:00,243.85,244.08,243.47,244.07,4910.0,241.4383,241.6661,241.0621,241.6562,4910.0
2024-06-20 12:40:00,244.07,244.17,243.85,244.08,6252.0,241.6562,241.7552,241.4383,241.6661,6252.0
2024-06-20 12:50:00,244.17,244.39,244.12,244.16,5544.0,241.7552,241.973,241.7057,241.7453,5544.0
2024-06-20 13:00:00,244.11,244.11,243.77,243.77,3830.0,241.6958,241.6958,241.3591,241.3591,3830.0
2024-06-20 13:10:00,243.89,244.16,243.83,244.03,5602.0,241.478,241.7453,241.4185,241.6166,5602.0
2024-06-20 13:20:00,243.99,243.99,243.66,243.9,4998.0,241.577,241.577,241.2502,241.4879,4998.0
2024-06-20 13:30:00,243.84,243.93,243.65,243.84,6436.0,241.4284,241.5176,241.2403,241.4284,6436.0
2024-06-20 13:40:00,243.8,244.26,243.77,244.18,4371.0,241.3888,241.8443,241.3591,241.7651,4371.0
2024-06-20 13:50:00,244.09,244.2,243.91,243.91,5477.0,241.676,241.7849,241.4978,241.4978,5477.0
2024-06-20 14:00:00,243.91,244.0,243.81,243.81,3500.0,241.4978,241.5869,241.3987,241.3987,3500.0
2024-06-20 14:10:00,243.78,243.86,243.72,243.75,6606.0,241.369,241.4482,241.3096,241.3393,6606.0
2024-06-20 14:20:00,243.73,244.13,243.47,244.11,10314.0,241.3195,241.7156,241.0621,241.6958,10314.0
2024-06-20 14:30:00,244.06,244.24,243.99,244.14,8003.0,241.6463,241.8245,241.577,241.7255,8003.0
2024-06-20 14:40:00,244.09,244.15,244.0,244.09,7263.0,241.676,241.7354,241.5869,241.676,7263.0
2024-06-20 14:50:00,244.07,244.38,244.01,244.14,12397.0,241.6562,241.9631,241.5968,241.7255,12397.0
2024-06-20 15:00:00,244.02,244.13,243.68,243.69,20868.0,241.6067,241.7156,241.27,241.2799,20868.0
2024-06-20 15:10:00,243.73,244.17,243.7,243.77,15319.0,241.3195,241.7552,241.2898,241.3591,15319.0
2024-06-20 15:20:00,243.75,244.09,243.65,244.09,14088.0,241.3393,241.676,241.2403,241.676,14088.0
2024-06-20 15:30:00,244.08,244.08,243.46,243.74,22010.0,241.6661,241.6661,241.0522,241.3294,22010.0
2024-06-20 15:40:00,243.75,243.86,243.58,243.61,19335.0,241.3393,241.4482,241.171,241.2007,19335.0
2024-06-20 15:50:00,243.66,244.21,243.56,244.03,72343.0,241.2502,241.7948,241.1512,241.6166,72343.0
2024-06-21 09:30:00,245.69,245.94,243.58,243.59,352908.0,243.2601,243.5077,241.171,241.1809,352908.0
2024-06-21 09:40:00,243.45,243.84,242.76,243.59,17339.0,241.0423,241.4284,240.3591,241.1809,17339.0
2024-06-21 09:50:00,243.72,244.26,243.32,243.68,9409.0,241.3096,241.8443,240.9136,241.27,9409.0
2024-06-21 10:00:00,243.84,244.25,243.51,244.25,13890.0,241.4284,241.8344,241.1017,241.8344,13890.0
2024-06-21 10:10:00,244.26,244.28,243.7,243.81,11525.0,241.8443,241.8641,241.2898,241.3987,11525.0
2024-06-21 10:20:00,243.75,244.01,243.63,243.76,9737.0,241.3393,241.5968,241.2205,241.3492,9737.0
2024-06-21 10:30:00,243.71,244.37,243.55,243.84,6280.0,241.2997,241.9532,241.1413,241.4284,6280.0
2024-06-21 10:40:00,243.93,243.97,243.74,243.91,3453.0,241.5176,241.5572,241.3294,241.4978,3453.0
2024-06-21 10:50:00,244.13,244.23,243.63,243.81,10173.0,241.7156,241.8146,241.2205,241.3987,10173.0
2024-06-21 11:00:00,243.87,244.35,243.82,243.82,4422.0,241.4581,241.9334,241.4086,241.4086,4422.0
2024-06-21 11:10:00,243.73,243.76,243.5,243.68,3191.0,241.3195,241.3492,241.0918,241.27,3191.0
2024-06-21 11:20:00,243.58,243.76,243.51,243.71,4422.0,241.171,241.3492,241.1017,241.2997,4422.0
2024-06-21 11:30:00,243.65,243.83,243.56,243.67,6866.0,241.2403,241.4185,241.1512,241.2601,6866.0
2024-06-21 11:40:00,243.76,243.78,243.33,243.4,7397.0,241.3492,241.369,240.9235,240.9928,7397.0
2024-06-21 11:50:00,243.42,243.49,243.21,243.25,15370.0,241.0126,241.0819,240.8047,240.8443,15370.0
2024-06-21 12:00:00,243.28,243.5,243.17,243.47,11668.0,240.874,241.0918,240.7651,241.0621,11668.0
2024-06-21 12:10:00,243.48,243.58,243.35,243.43,10700.0,241.072,241.171,240.9433,241.0225,10700.0
2024-06-21 12:20:00,243.37,243.58,243.3,243.49,11979.0,240.9631,241.171,240.8938,241.0819,11979.0
2024-06-21 12:30:00,243.55,243.56,243.2,243.28,4389.0,241.1413,241.1512,240.7948,240.874,4389.0
2024-06-21 12:40:00,243.29,243.41,243.2,243.22,3513.0,240.8839,241.0027,240.7948,240.8146,3513.0
2024-06-21 12:50:00,243.17,243.2,243.02,243.18,7106.0,240.7651,240.7948,240.6166,240.775,7106.0
2024-06-21 13:00:00,243.22,243.38,243.14,243.3,8524.0,240.8146,240.973,240.7354,240.8938,8524.0
2024-06-21 13:10:00,243.31,243.42,243.25,243.31,6659.0,240.9037,241.0126,240.8443,240.9037,6659.0
2024-06-21 13:20:00,243.34,243.62,243.13,243.15,13929.0,240.9334,241.2106,240.7255,240.7453,13929.0
2024-06-21 13:30:00,243.15,243.17,243.02,243.12,11545.0,240.7453,240.7651,240.6166,240.7156,11545.0
2024-06-21 13:40:00,243.14,243.2,242.8,243.06,11275.0,240.7354,240.7948,240.3987,240.6562,11275.0
2024-06-21 13:50:00,243.13,243.32,242.98,242.98,9035.0,240.7255,240.9136,240.577,240.577,9035.0
2024-06-21 14:00:00,242.94,243.01,242.81,242.99,12403.0,240.5373,240.6067,240.4086,240.5869,12403.0
2024-06-21 14:10:00,242.95,243.29,242.93,243.26,10149.0,240.5472,240.8839,240.5274,240.8542,10149.0
2024-06-21 14:20:00,243.28,243.36,243.01,243.24,13610.0,240.874,240.9532,240.6067,240.8344,13610.0
2024-06-21 14:30:00,243.3,243.32,242.95,243.05,15591.0,240.8938,240.9136,240.5472,240.6463,15591.0
2024-06-21 14:40:00,243.05,243.29,243.0,243.17,12336.0,240.6463,240.8839,240.5968,240.7651,12336.0
2024-06-21 14:50:00,243.13,243.23,243.08,243.14,6909.0,240.7255,240.8245,240.676,240.7354,6909.0
2024-06-21 15:00:00,243.12,243.28,243.08,243.14,7744.0,240.7156,240.874,240.676,240.7354,7744.0
2024-06-21 15:10:00,243.07,243.27,242.93,243.26,11587.0,240.6661,240.8641,240.5274,240.8542,11587.0
2024-06-21 15:20:00,243.28,243.3,242.87,242.97,14433.0,240.874,240.8938,240.468,240.567,14433.0
2024-06-21 15:30:00,242.92,243.07,242.75,243.05,16982.0,240.5175,240.6661,240.3492,240.6463,16982.0
2024-06-21 15:40:00,242.99,243.19,242.79,243.19,30689.0,240.5869,240.7849,240.3888,240.7849,30689.0
2024-06-21 15:50:00,243.09,243.86,243.01,243.54,86025.0,240.6859,241.4482,240.6067,241.1314,86025.0
2024-06-24 09:30:00,243.23,244.09,243.23,243.52,17746.0,240.8245,241.676,240.8245,241.1116,17746.0
2024-06-24 09:40:00,243.81,244.57,243.81,244.57,8765.0,241.3987,242.1512,241.3987,242.1512,8765.0
2024-06-24 09:50:00,244.67,245.74,244.67,245.72,11019.0,242.2502,243.3097,242.2502,243.2899,11019.0
2024-06-24 10:00:00,245.77,246.1,245.17,246.09,23283.0,243.3394,243.6661,242.7453,243.6562,23283.0
2024-06-24 10:10:00,245.99,245.99,245.02,245.35,8433.0,243.5572,243.5572,242.5968,242.9235,8433.0
2024-06-24 10:20:00,245.46,245.63,244.93,245.06,6954.0,243.0324,243.2007,242.5077,242.6364,6954.0
2024-06-24 10:30:00,245.06,245.44,245.06,245.31,9164.0,242.6364,243.0126,242.6364,242.8839,9164.0
2024-06-24 10:40:00,245.33,245.68,245.23,245.25,6912.0,242.9037,243.2502,242.8047,242.8245,6912.0
2024-06-24 10:50:00,245.1,245.42,245.01,245.42,4544.0,242.676,242.9928,242.5869,242.9928,4544.0
2024-06-24 11:00:00,245.37,245.41,244.91,244.96,6041.0,242.9433,242.9829,242.4879,242.5374,6041.0
2024-06-24 11:10:00,244.99,245.27,244.84,245.27,4685.0,242.5671,242.8443,242.4186,242.8443,4685.0
2024-06-24 11:20:00,245.25,245.28,245.0,245.13,7332.0,242.8245,242.8542,242.577,242.7057,7332.0
2024-06-24 11:30:00,245.05,245.25,244.79,244.93,6856.0,242.6265,242.8245,242.3691,242.5077,6856.0
2024-06-24 11:40:00,244.93,244.99,244.65,244.73,3936.0,242.5077,242.5671,242.2304,242.3096,3936.0
2024-06-24 11:50:00,244.68,244.86,244.59,244.73,9596.0,242.2601,242.4384,242.171,242.3096,9596.0
2024-06-24 12:00:00,244.73,245.19,244.71,244.84,11511.0,242.3096,242.7651,242.2898,242.4186,11511.0
2024-06-24 12:10:00,244.84,245.06,244.78,244.98,7515.0,242.4186,242.6364,242.3591,242.5572,7515.0
2024-06-24 12:20:00,244.98,245.22,244.92,245.14,8478.0,242.5572,242.7948,242.4978,242.7156,8478.0
2024-06-24 12:30:00,245.12,245.12,244.95,244.95,3633.0,242.6958,242.6958,242.5275,242.5275,3633.0
2024-06-24 12:40:00,244.98,245.0,244.77,244.85,13231.0,242.5572,242.577,242.3492,242.4285,13231.0
2024-06-24 12:50:00,244.81,245.12,244.67,244.88,9711.0,242.3889,242.6958,242.2502,242.4582,9711.0
2024-06-24 13:00:00,245.0,245.05,244.52,244.53,8085.0,242.577,242.6265,242.1017,242.1116,8085.0
2024-06-24 13:10:00,244.63,244.99,244.58,244.9,4870.0,242.2106,242.5671,242.1611,242.478,4870.0
2024-06-24 13:20:00,244.88,245.04,244.74,244.92,7262.0,242.4582,242.6166,242.3195,242.4978,7262.0
2024-06-24 13:30:00,244.85,244.9,244.66,244.79,5339.0,242.4285,242.478,242.2403,242.3691,5339.0
2024-06-24 13:40:00,244.8,244.91,244.7,244.74,4609.0,242.379,242.4879,242.2799,242.3195,4609.0
2024-06-24 13:50:00,244.81,245.23,244.74,245.1,5143.0,242.3889,242.8047,242.3195,242.676,5143.0
2024-06-24 14:00:00,245.06,245.23,244.95,245.05,6959.0,242.6364,242.8047,242.5275,242.6265,6959.0
2024-06-24 14:10:00,245.01,245.21,244.91,245.21,6169.0,242.5869,242.7849,242.4879,242.7849,6169.0
2024-06-24 14:20:00,245.27,245.4,245.18,245.27,7201.0,242.8443,242.973,242.7552,242.8443,7201.0
2024-06-24 14:30:00,245.24,245.54,245.19,245.49,5175.0,242.8146,243.1116,242.7651,243.0621,5175.0
2024-06-24 14:40:00,245.52,245.73,245.5,245.73,3338.0,243.0918,243.2998,243.072,243.2998,3338.0
2024-06-24 14:50:00,245.78,245.88,245.46,245.47,16664.0,243.3493,243.4483,243.0324,243.0423,16664.0
2024-06-24 15:00:00,245.52,245.81,245.47,245.71,5495.0,243.0918,243.379,243.0423,243.28,5495.0
2024-06-24 15:10:00,245.72,245.74,245.52,245.59,4971.0,243.2899,243.3097,243.0918,243.1611,4971.0
2024-06-24 15:20:00,245.58,245.77,245.53,245.63,6564.0,243.1512,243.3394,243.1017,243.2007,6564.0
2024-06-24 15:30:00,245.71,245.85,245.52,245.85,8077.0,243.28,243.4186,243.0918,243.4186,8077.0
2024-06-24 15:40:00,245.89,246.19,245.85,246.19,18203.0,243.4582,243.7552,243.4186,243.7552,18203.0
2024-06-24 15:50:00,246.1,246.27,245.52,245.74,60874.0,243.6661,243.8344,243.0918,243.3097,60874.0
2024-06-25 09:30:00,246.53,246.87,245.38,246.72,18588.0,244.0918,244.4285,242.9532,244.28,18588.0
2024-06-25 09:40:00,246.5,246.5,245.0,245.13,68889.0,244.0621,244.0621,242.577,242.7057,68889.0
2024-06-25 09:50:00,245.23,246.32,245.23,245.32,10755.0,242.8047,243.8839,242.8047,242.8938,10755.0
2024-06-25 10:00:00,245.39,246.6,245.34,246.19,14242.0,242.9631,244.1611,242.9136,243.7552,14242.0
2024-06-25 10:10:00,246.29,246.34,245.93,246.16,6258.0,243.8542,243.9037,243.4978,243.7255,6258.0
2024-06-25 10:20:00,246.29,246.29,245.56,245.56,7101.0,243.8542,243.8542,243.1314,243.1314,7101.0
2024-06-25 10:30:00,245.56,246.28,245.43,246.08,41047.0,243.1314,243.8443,243.0027,243.6463,41047.0
2024-06-25 10:40:00,246.21,246.25,245.73,245.76,3395.0,243.775,243.8146,243.2998,243.3295,3395.0
2024-06-25 10:50:00,245.76,245.76,245.25,245.62,68379.0,243.3295,243.3295,242.8245,243.1908,68379.0
2024-06-25 11:00:00,245.55,245.55,244.93,244.98,27295.0,243.1215,243.1215,242.5077,242.5572,27295.0
2024-06-25 11:10:00,245.03,245.04,244.55,244.56,12049.0,242.6067,242.6166,242.1314,242.1413,12049.0
2024-06-25 11:20:00,244.61,245.1,244.61,244.71,9058.0,242.1908,242.676,242.1908,242.2898,9058.0
2024-06-25 11:30:00,244.69,245.1,244.49,244.49,4191.0,242.27,242.676,242.072,242.072,4191.0
2024-06-25 11:40:00,244.4,244.46,244.27,244.33,5020.0,241.9829,242.0423,241.8542,241.9136,5020.0
2024-06-25 11:50:00,244.31,244.7,244.31,244.54,8444.0,241.8938,242.2799,241.8938,242.1215,8444.0
2024-06-25 12:00:00,244.53,244.55,244.23,244.38,6717.0,242.1116,242.1314,241.8146,241.9631,6717.0
2024-06-25 12:10:00,244.33,244.41,244.23,244.34,5880.0,241.9136,241.9928,241.8146,241.9235,5880.0
2024-06-25 12:20:00,244.34,244.44,244.24,244.32,6966.0,241.9235,242.0225,241.8245,241.9037,6966.0
2024-06-25 12:30:00,244.32,244.32,244.0,244.09,5876.0,241.9037,241.9037,241.5869,241.676,5876.0
2024-06-25 12:40:00,244.15,244.19,243.79,244.01,5996.0,241.7354,241.775,241.3789,241.5968,5996.0
2024-06-25 12:50:00,244.16,244.16,243.79,243.86,3559.0,241.7453,241.7453,241.3789,241.4482,3559.0
2024-06-25 13:00:00,243.81,244.03,243.78,243.95,4403.0,241.3987,241.6166,241.369,241.5374,4403.0
2024-06-25 13:10:00,244.11,244.16,243.82,243.93,3994.0,241.6958,241.7453,241.4086,241.5176,3994.0
2024-06-25 13:20:00,243.95,244.13,243.94,244.13,3265.0,241.5374,241.7156,241.5275,241.7156,3265.0
2024-06-25 13:30:00,244.12,244.18,244.04,244.16,4872.0,241.7057,241.7651,241.6265,241.7453,4872.0
2024-06-25 13:40:00,244.29,244.49,244.29,244.39,6006.0,241.874,242.072,241.874,241.973,6006.0
2024-06-25 13:50:00,244.41,244.43,244.28,244.42,3075.0,241.9928,242.0126,241.8641,242.0027,3075.0
2024-06-25 14:00:00,244.35,244.68,244.35,244.68,3116.0,241.9334,242.2601,241.9334,242.2601,3116.0
2024-06-25 14:10:00,244.76,244.91,244.76,244.83,5291.0,242.3393,242.4879,242.3393,242.4087,5291.0
2024-06-25 14:20:00,244.82,245.02,244.8,244.95,4033.0,242.3988,242.5968,242.379,242.5275,4033.0
2024-06-25 14:30:00,244.94,244.94,244.85,244.87,1899.0,242.5176,242.5176,242.4285,242.4483,1899.0
2024-06-25 14:40:00,244.88,244.97,244.42,244.61,5655.0,242.4582,242.5473,242.0027,242.1908,5655.0
2024-06-25 14:50:00,244.59,244.84,244.59,244.84,3526.0,242.171,242.4186,242.171,242.4186,3526.0
2024-06-25 15:00:00,244.84,245.29,244.84,245.29,9689.0,242.4186,242.8641,242.4186,242.8641,9689.0
2024-06-25 15:10:00,245.29,245.51,245.29,245.42,9452.0,242.8641,243.0819,242.8641,242.9928,9452.0
2024-06-25 15:20:00,245.48,245.48,245.24,245.47,9257.0,243.0522,243.0522,242.8146,243.0423,9257.0
2024-06-25 15:30:00,245.43,245.6,245.1,245.4,113228.0,243.0027,243.171,242.676,242.973,113228.0
2024-06-25 15:40:00,245.34,245.35,245.13,245.17,22149.0,242.9136,242.9235,242.7057,242.7453,22149.0
2024-06-25 15:50:00,245.13,245.13,244.57,244.82,83337.0,242.7057,242.7057,242.1512,242.3988,83337.0
2024-06-26 09:30:00,242.67,243.26,240.6,240.7,53197.0,240.27,240.8542,238.2205,238.3195,53197.0
2024-06-26 09:40:00,240.78,240.95,239.67,240.3,28057.0,238.3987,238.567,237.2997,237.9235,28057.0
2024-06-26 09:50:00,240.33,241.08,240.33,240.96,17141.0,237.9532,238.6957,237.9532,238.5769,17141.0
2024-06-26 10:00:00,240.97,241.19,240.62,241.01,13069.0,238.5868,238.8047,238.2403,238.6264,13069.0
2024-06-26 10:10:00,241.05,241.2,240.87,240.95,14370.0,238.666,238.8146,238.4878,238.567,14370.0
2024-06-26 10:20:00,240.85,241.11,240.71,240.74,25906.0,238.468,238.7254,238.3294,238.3591,25906.0
2024-06-26 10:30:00,240.63,240.69,240.23,240.4,13424.0,238.2502,238.3096,237.8541,238.0225,13424.0
2024-06-26 10:40:00,240.4,240.45,239.9,239.93,25339.0,238.0225,238.072,237.5274,237.5571,25339.0
2024-06-26 10:50:00,239.93,240.61,239.76,240.61,35008.0,237.5571,238.2304,237.3888,238.2304,35008.0
2024-06-26 11:00:00,240.64,240.77,240.32,240.32,17173.0,238.2601,238.3888,237.9433,237.9433,17173.0
2024-06-26 11:10:00,240.31,241.4,240.02,241.38,12732.0,237.9334,239.0126,237.6462,238.9928,12732.0
2024-06-26 11:20:00,241.49,242.1,241.33,241.88,9800.0,239.1017,239.7057,238.9433,239.4878,9800.0
2024-06-26 11:30:00,241.81,242.08,241.69,241.69,10892.0,239.4185,239.6859,239.2997,239.2997,10892.0
2024-06-26 11:40:00,241.84,242.32,241.71,242.32,8350.0,239.4482,239.9235,239.3195,239.9235,8350.0
2024-06-26 11:50:00,242.32,242.74,242.32,242.59,6894.0,239.9235,240.3393,239.9235,240.1908,6894.0
2024-06-26 12:00:00,242.46,242.89,242.35,242.36,11352.0,240.0621,240.4878,239.9532,239.9631,11352.0
2024-06-26 12:10:00,242.48,242.56,242.35,242.51,5629.0,240.0819,240.1611,239.9532,240.1116,5629.0
2024-06-26 12:20:00,242.48,242.49,242.08,242.14,12357.0,240.0819,240.0918,239.6859,239.7453,12357.0
2024-06-26 12:30:00,242.14,242.18,241.7,241.86,30208.0,239.7453,239.7849,239.3096,239.468,30208.0
2024-06-26 12:40:00,241.89,241.95,241.73,241.76,13650.0,239.4977,239.5571,239.3393,239.369,13650.0
2024-06-26 12:50:00,241.81,241.81,241.57,241.59,8744.0,239.4185,239.4185,239.1809,239.2007,8744.0
2024-06-26 13:00:00,241.53,241.53,241.26,241.4,10587.0,239.1413,239.1413,238.874,239.0126,10587.0
2024-06-26 13:10:00,241.4,241.51,241.24,241.24,9827.0,239.0126,239.1215,238.8542,238.8542,9827.0
2024-06-26 13:20:00,241.2,241.32,241.04,241.25,4116.0,238.8146,238.9334,238.6561,238.8641,4116.0
2024-06-26 13:30:00,241.23,241.83,241.09,241.83,7844.0,238.8443,239.4383,238.7056,239.4383,7844.0
2024-06-26 13:40:00,241.88,242.05,241.72,241.77,6651.0,239.4878,239.6561,239.3294,239.3789,6651.0
2024-06-26 13:50:00,241.73,242.18,241.73,242.18,5572.0,239.3393,239.7849,239.3393,239.7849,5572.0
2024-06-26 14:00:00,242.18,242.41,242.08,242.39,4881.0,239.7849,240.0126,239.6859,239.9928,4881.0
2024-06-26 14:10:00,242.4,242.54,242.35,242.52,5371.0,240.0027,240.1413,239.9532,240.1215,5371.0
2024-06-26 14:20:00,242.54,242.56,242.19,242.23,10883.0,240.1413,240.1611,239.7948,239.8344,10883.0
2024-06-26 14:30:00,242.25,242.37,242.18,242.18,3526.0,239.8542,239.973,239.7849,239.7849,3526.0
2024-06-26 14:40:00,242.24,242.32,242.07,242.3,10459.0,239.8443,239.9235,239.676,239.9037,10459.0
2024-06-26 14:50:00,242.3,242.3,242.06,242.19,6641.0,239.9037,239.9037,239.666,239.7948,6641.0
2024-06-26 15:00:00,242.19,242.21,241.98,242.07,7816.0,239.7948,239.8146,239.5868,239.676,7816.0
2024-06-26 15:10:00,242.01,242.15,241.95,242.06,7247.0,239.6165,239.7552,239.5571,239.666,7247.0
2024-06-26 15:20:00,242.06,242.24,242.0,242.04,9660.0,239.666,239.8443,239.6066,239.6462,9660.0
2024-06-26 15:30:00,242.0,242.19,241.9,242.07,14849.0,239.6066,239.7948,239.5076,239.676,14849.0
2024-06-26 15:40:00,242.11,242.16,241.71,241.71,10354.0,239.7156,239.7651,239.3195,239.3195,10354.0
2024-06-26 15:50:00,241.79,242.08,241.46,241.5,117253.0,239.3987,239.6859,239.072,239.1116,117253.0
2024-06-27 09:30:00,242.38,242.95,240.2,241.96,17834.0,239.9829,240.5472,237.8244,239.567,17834.0
2024-06-27 09:40:00,241.79,241.86,240.67,240.9,4963.0,239.3987,239.468,238.2898,238.5175,4963.0
2024-06-27 09:50:00,240.86,241.64,240.78,241.51,4579.0,238.4779,239.2502,238.3987,239.1215,4579.0
2024-06-27 10:00:00,241.7,241.91,241.38,241.65,4509.0,239.3096,239.5175,238.9928,239.2601,4509.0
2024-06-27 10:10:00,242.05,242.05,241.34,241.38,4610.0,239.6561,239.6561,238.9532,238.9928,4610.0
2024-06-27 10:20:00,241.43,241.6,241.07,241.6,8116.0,239.0423,239.2106,238.6858,239.2106,8116.0
2024-06-27 10:30:00,241.42,241.43,241.18,241.36,8236.0,239.0324,239.0423,238.7948,238.973,8236.0
2024-06-27 10:40:00,241.43,241.67,241.33,241.39,9231.0,239.0423,239.2799,238.9433,239.0027,9231.0
2024-06-27 10:50:00,241.44,241.44,241.01,241.16,6985.0,239.0522,239.0522,238.6264,238.775,6985.0
2024-06-27 11:00:00,241.08,241.22,240.75,241.03,13093.0,238.6957,238.8344,238.369,238.6462,13093.0
2024-06-27 11:10:00,240.93,241.26,240.75,241.21,4428.0,238.5472,238.874,238.369,238.8245,4428.0
2024-06-27 11:20:00,241.27,241.3,240.47,240.67,13351.0,238.8839,238.9136,238.0918,238.2898,13351.0
2024-06-27 11:30:00,240.73,241.06,240.6,241.06,7137.0,238.3492,238.6759,238.2205,238.6759,7137.0
2024-06-27 11:40:00,241.05,241.28,240.98,241.06,9103.0,238.666,238.8938,238.5967,238.6759,9103.0
2024-06-27 11:50:00,241.06,241.15,240.84,240.91,5559.0,238.6759,238.765,238.4581,238.5274,5559.0
2024-06-27 12:00:00,240.99,241.26,240.96,241.26,2555.0,238.6066,238.874,238.5769,238.874,2555.0
2024-06-27 12:10:00,241.26,241.26,240.98,241.05,3271.0,238.874,238.874,238.5967,238.666,3271.0
2024-06-27 12:20:00,241.19,241.49,241.19,241.38,5840.0,238.8047,239.1017,238.8047,238.9928,5840.0
2024-06-27 12:30:00,241.38,241.38,241.02,241.09,6497.0,238.9928,238.9928,238.6363,238.7056,6497.0
2024-06-27 12:40:00,241.09,241.12,240.9,241.11,8899.0,238.7056,238.7353,238.5175,238.7254,8899.0
2024-06-27 12:50:00,241.11,241.4,241.11,241.14,5406.0,238.7254,239.0126,238.7254,238.7551,5406.0
2024-06-27 13:00:00,241.14,241.31,241.12,241.21,3441.0,238.7551,238.9235,238.7353,238.8245,3441.0
2024-06-27 13:10:00,241.14,241.31,241.01,241.11,4609.0,238.7551,238.9235,238.6264,238.7254,4609.0
2024-06-27 13:20:00,241.12,241.16,240.93,240.99,5589.0,238.7353,238.775,238.5472,238.6066,5589.0
2024-06-27 13:30:00,240.94,241.03,240.86,240.99,4098.0,238.5571,238.6462,238.4779,238.6066,4098.0
2024-06-27 13:40:00,240.99,241.23,240.89,241.23,9650.0,238.6066,238.8443,238.5076,238.8443,9650.0
2024-06-27 13:50:00,241.25,241.33,241.17,241.19,4510.0,238.8641,238.9433,238.7849,238.8047,4510.0
2024-06-27 14:00:00,241.1,241.16,240.89,241.16,4392.0,238.7155,238.775,238.5076,238.775,4392.0
2024-06-27 14:10:00,241.09,241.09,240.85,240.97,4702.0,238.7056,238.7056,238.468,238.5868,4702.0
2024-06-27 14:20:00,241.01,241.19,240.99,241.13,11511.0,238.6264,238.8047,238.6066,238.7452,11511.0
2024-06-27 14:30:00,241.09,241.09,240.67,240.67,3902.0,238.7056,238.7056,238.2898,238.2898,3902.0
2024-06-27 14:40:00,240.69,240.7,240.5,240.7,6101.0,238.3096,238.3195,238.1215,238.3195,6101.0
2024-06-27 14:50:00,240.72,240.94,240.68,240.92,17027.0,238.3393,238.5571,238.2997,238.5373,17027.0
2024-06-27 15:00:00,240.9,241.05,240.77,241.04,18230.0,238.5175,238.666,238.3888,238.6561,18230.0
2024-06-27 15:10:00,241.13,241.51,241.07,241.43,6893.0,238.7452,239.1215,238.6858,239.0423,6893.0
2024-06-27 15:20:00,241.5,241.81,241.35,241.81,7189.0,239.1116,239.4185,238.9631,239.4185,7189.0
2024-06-27 15:30:00,241.78,241.92,241.56,241.57,17032.0,239.3888,239.5274,239.171,239.1809,17032.0
2024-06-27 15:40:00,241.57,241.83,241.48,241.58,22670.0,239.1809,239.4383,239.0918,239.1908,22670.0
2024-06-27 15:50:00,241.64,242.38,241.58,242.15,113372.0,239.2502,239.9829,239.1908,239.7552,113372.0
2024-06-28 09:30:00,242.4,243.88,242.32,243.13,11600.0,240.0027,241.468,239.9235,240.7255,11600.0
2024-06-28 09:40:00,243.55,243.7,243.11,243.47,3916.0,241.1413,241.2898,240.7057,241.0621,3916.0
2024-06-28 09:50:00,243.7,244.14,243.35,243.44,15480.0,241.2898,241.7255,240.9433,241.0324,15480.0
2024-06-28 10:00:00,243.51,245.0,243.51,244.87,16590.0,241.1017,242.577,241.1017,242.4483,16590.0
2024-06-28 10:10:00,244.92,245.91,244.91,245.76,22402.0,242.4978,243.478,242.4879,243.3295,22402.0
2024-06-28 10:20:00,245.77,246.41,245.67,245.72,37082.0,243.3394,243.973,243.2403,243.2899,37082.0
2024-06-28 10:30:00,245.83,246.75,245.83,246.46,17958.0,243.3988,244.3097,243.3988,244.0225,17958.0
2024-06-28 10:40:00,246.45,246.63,246.18,246.63,5512.0,244.0126,244.1909,243.7453,244.1909,5512.0
2024-06-28 10:50:00,246.55,246.79,246.22,246.36,10856.0,244.1116,244.3493,243.7849,243.9235,10856.0
2024-06-28 11:00:00,246.29,246.29,245.95,245.96,7631.0,243.8542,243.8542,243.5176,243.5275,7631.0
2024-06-28 11:10:00,246.09,246.57,246.09,246.5,11577.0,243.6562,244.1314,243.6562,244.0621,11577.0
2024-06-28 11:20:00,246.6,246.78,246.27,246.33,7095.0,244.1611,244.3394,243.8344,243.8938,7095.0
2024-06-28 11:30:00,246.27,246.6,246.17,246.47,7992.0,243.8344,244.1611,243.7354,244.0324,7992.0
2024-06-28 11:40:00,246.44,246.6,246.28,246.31,9426.0,244.0027,244.1611,243.8443,243.874,9426.0
2024-06-28 11:50:00,246.36,246.56,246.27,246.51,8884.0,243.9235,244.1215,243.8344,244.072,8884.0
2024-06-28 12:00:00,246.47,246.72,246.29,246.31,7988.0,244.0324,244.28,243.8542,243.874,7988.0
2024-06-28 12:10:00,246.24,246.4,245.95,245.97,6013.0,243.8047,243.9631,243.5176,243.5374,6013.0
2024-06-28 12:20:00,245.9,246.44,245.9,246.44,6830.0,243.4681,244.0027,243.4681,244.0027,6830.0
2024-06-28 12:30:00,246.47,246.63,246.16,246.24,6787.0,244.0324,244.1909,243.7255,243.8047,6787.0
2024-06-28 12:40:00,246.19,246.31,245.88,245.88,3516.0,243.7552,243.874,243.4483,243.4483,3516.0
2024-06-28 12:50:00,245.8,245.8,245.2,245.49,15244.0,243.3691,243.3691,242.775,243.0621,15244.0
2024-06-28 13:00:00,245.35,245.88,245.32,245.75,6339.0,242.9235,243.4483,242.8938,243.3196,6339.0
2024-06-28 13:10:00,245.87,245.97,245.63,245.78,7376.0,243.4384,243.5374,243.2007,243.3493,7376.0
2024-06-28 13:20:00,245.84,246.02,245.3,245.31,12266.0,243.4087,243.5869,242.874,242.8839,12266.0
2024-06-28 13:30:00,245.18,245.38,245.02,245.21,9679.0,242.7552,242.9532,242.5968,242.7849,9679.0
2024-06-28 13:40:00,245.28,245.39,244.87,245.0,6284.0,242.8542,242.9631,242.4483,242.577,6284.0
2024-06-28 13:50:00,244.87,244.99,244.83,244.86,3347.0,242.4483,242.5671,242.4087,242.4384,3347.0
2024-06-28 14:00:00,244.73,245.09,244.73,244.85,4755.0,242.3096,242.6661,242.3096,242.4285,4755.0
2024-06-28 14:10:00,244.85,244.85,244.29,244.31,23407.0,242.4285,242.4285,241.874,241.8938,23407.0
2024-06-28 14:20:00,244.27,244.27,243.74,243.95,13975.0,241.8542,241.8542,241.3294,241.5374,13975.0
2024-06-28 14:30:00,243.88,244.04,243.34,243.39,26860.0,241.468,241.6265,240.9334,240.9829,26860.0
2024-06-28 14:40:00,243.45,243.74,243.2,243.66,52909.0,241.0423,241.3294,240.7948,241.2502,52909.0
2024-06-28 14:50:00,243.66,243.91,243.3,243.63,31984.0,241.2502,241.4978,240.8938,241.2205,31984.0
2024-06-28 15:00:00,243.63,243.63,242.7,242.81,51352.0,241.2205,241.2205,240.2997,240.4086,51352.0
2024-06-28 15:10:00,242.88,242.93,242.39,242.55,34740.0,240.4779,240.5274,239.9928,240.1512,34740.0
2024-06-28 15:20:00,242.55,242.71,242.33,242.65,30125.0,240.1512,240.3096,239.9334,240.2502,30125.0
2024-06-28 15:30:00,242.66,243.22,242.6,243.21,33049.0,240.2601,240.8146,240.2007,240.8047,33049.0
2024-06-28 15:40:00,243.26,243.66,243.21,243.32,25446.0,240.8542,241.2502,240.8047,240.9136,25446.0
2024-06-28 15:50:00,243.29,243.36,241.02,241.67,510064.0,240.8839,240.9532,238.6363,239.2799,510064.0
2024-07-01 09:30:00,242.27,243.36,242.19,242.55,24881.0,239.874,240.9532,239.7948,240.1512,24881.0
2024-07-01 09:40:00,242.51,242.74,241.6,241.86,29494.0,240.1116,240.3393,239.2106,239.468,29494.0
2024-07-01 09:50:00,241.71,241.74,240.76,241.02,19372.0,239.3195,239.3492,238.3789,238.6363,19372.0
2024-07-01 10:00:00,241.04,241.36,240.55,240.69,18799.0,238.6561,238.973,238.171,238.3096,18799.0
2024-07-01 10:10:00,240.64,240.64,239.27,239.56,22827.0,238.2601,238.2601,236.9036,237.1908,22827.0
2024-07-01 10:20:00,239.45,239.51,239.01,239.37,15608.0,237.0819,237.1413,236.6462,237.0027,15608.0
2024-07-01 10:30:00,239.47,239.48,237.83,238.27,29417.0,237.1017,237.1116,235.4779,235.9135,29417.0
2024-07-01 10:40:00,238.18,238.76,238.1,238.32,15200.0,235.8244,236.3987,235.7452,235.963,15200.0
2024-07-01 10:50:00,238.43,238.66,238.0,238.34,17162.0,236.0719,236.2997,235.6462,235.9828,17162.0
2024-07-01 11:00:00,238.26,239.34,237.6,239.2,19592.0,235.9036,236.973,235.2502,236.8343,19592.0
2024-07-01 11:10:00,239.13,239.14,238.42,238.7,13454.0,236.765,236.7749,236.062,236.3393,13454.0
2024-07-01 11:20:00,238.69,239.42,238.58,239.4,11313.0,236.3294,237.0522,236.2205,237.0324,11313.0
2024-07-01 11:30:00,239.41,239.54,239.2,239.44,13103.0,237.0423,237.171,236.8343,237.072,13103.0
2024-07-01 11:40:00,239.44,239.54,239.32,239.45,9375.0,237.072,237.171,236.9531,237.0819,9375.0
2024-07-01 11:50:00,239.47,239.48,239.01,239.24,9252.0,237.1017,237.1116,236.6462,236.8739,9252.0
2024-07-01 12:00:00,239.16,239.27,238.78,239.13,13388.0,236.7947,236.9036,236.4185,236.765,13388.0
2024-07-01 12:10:00,239.22,239.28,238.82,239.05,14135.0,236.8541,236.9135,236.4581,236.6858,14135.0
2024-07-01 12:20:00,239.05,239.16,238.37,238.59,17536.0,236.6858,236.7947,236.0125,236.2304,17536.0
2024-07-01 12:30:00,238.53,238.69,238.39,238.39,18002.0,236.171,236.3294,236.0323,236.0323,18002.0
2024-07-01 12:40:00,238.45,238.6,238.1,238.11,15830.0,236.0918,236.2403,235.7452,235.7551,15830.0
2024-07-01 12:50:00,238.11,238.27,238.01,238.05,16317.0,235.7551,235.9135,235.6561,235.6957,16317.0
2024-07-01 13:00:00,238.14,238.16,237.46,237.59,19318.0,235.7848,235.8046,235.1115,235.2403,19318.0
2024-07-01 13:10:00,237.65,238.03,237.45,238.03,8658.0,235.2997,235.6759,235.1016,235.6759,8658.0
2024-07-01 13:20:00,238.09,238.25,238.0,238.07,8190.0,235.7353,235.8937,235.6462,235.7155,8190.0
2024-07-01 13:30:00,237.99,238.24,237.85,238.24,4973.0,235.6363,235.8838,235.4977,235.8838,4973.0
2024-07-01 13:40:00,238.33,238.49,238.11,238.45,8532.0,235.9729,236.1314,235.7551,236.0918,8532.0
2024-07-01 13:50:00,238.47,238.5,238.38,238.42,5017.0,236.1116,236.1413,236.0224,236.062,5017.0
2024-07-01 14:00:00,238.36,238.41,238.16,238.21,10372.0,236.0026,236.0521,235.8046,235.8541,10372.0
2024-07-01 14:10:00,238.27,238.69,238.21,238.69,5277.0,235.9135,236.3294,235.8541,236.3294,5277.0
2024-07-01 14:20:00,238.72,238.9,238.52,238.79,12206.0,236.3591,236.5373,236.1611,236.4284,12206.0
2024-07-01 14:30:00,238.75,239.04,238.62,239.04,14479.0,236.3888,236.6759,236.2601,236.6759,14479.0
2024-07-01 14:40:00,238.96,239.14,238.94,239.0,9903.0,236.5967,236.7749,236.5769,236.6363,9903.0
2024-07-01 14:50:00,239.05,239.14,238.92,239.11,11308.0,236.6858,236.7749,236.5571,236.7452,11308.0
2024-07-01 15:00:00,239.12,239.45,239.04,239.4,18990.0,236.7551,237.0819,236.6759,237.0324,18990.0
2024-07-01 15:10:00,239.4,239.4,239.14,239.17,17941.0,237.0324,237.0324,236.7749,236.8046,17941.0
2024-07-01 15:20:00,239.19,239.31,238.82,239.0,20211.0,236.8244,236.9432,236.4581,236.6363,20211.0
2024-07-01 15:30:00,238.99,239.19,238.72,239.06,21681.0,236.6264,236.8244,236.3591,236.6957,21681.0
2024-07-01 15:40:00,239.06,239.45,238.96,239.26,25386.0,236.6957,237.0819,236.5967,236.8937,25386.0
2024-07-01 15:50:00,239.3,239.83,239.29,239.49,101478.0,236.9333,237.4581,236.9234,237.1215,101478.0
2024-07-02 09:30:00,240.01,240.01,237.78,238.48,14633.0,237.6363,237.6363,235.4284,236.1215,14633.0
2024-07-02 09:40:00,238.87,238.93,237.59,237.59,11309.0,236.5076,236.567,235.2403,235.2403,11309.0
2024-07-02 09:50:00,237.5,238.06,237.49,237.61,24542.0,235.1511,235.7056,235.1412,235.2601,24542.0
2024-07-02 10:00:00,237.68,238.38,237.31,237.55,20165.0,235.3294,236.0224,234.963,235.2007,20165.0
2024-07-02 10:10:00,237.44,237.44,236.68,237.09,23053.0,235.0917,235.0917,234.3393,234.7452,23053.0
2024-07-02 10:20:00,237.12,237.83,237.02,237.83,14333.0,234.7749,235.4779,234.6759,235.4779,14333.0
2024-07-02 10:30:00,237.74,238.0,237.54,237.91,6773.0,235.3888,235.6462,235.1908,235.5571,6773.0
2024-07-02 10:40:00,237.91,238.01,237.11,237.27,11504.0,235.5571,235.6561,234.765,234.9234,11504.0
2024-07-02 10:50:00,237.19,237.82,237.12,237.74,10660.0,234.8442,235.468,234.7749,235.3888,10660.0
2024-07-02 11:00:00,237.89,238.0,237.39,237.4,7099.0,235.5373,235.6462,235.0422,235.0521,7099.0
2024-07-02 11:10:00,237.35,237.85,237.28,237.67,12077.0,235.0026,235.4977,234.9333,235.3195,12077.0
2024-07-02 11:20:00,237.68,238.23,237.67,238.23,9886.0,235.3294,235.8739,235.3195,235.8739,9886.0
2024-07-02 11:30:00,238.19,238.27,237.96,238.11,8225.0,235.8343,235.9135,235.6066,235.7551,8225.0
2024-07-02 11:40:00,238.14,238.5,238.07,238.26,8634.0,235.7848,236.1413,235.7155,235.9036,8634.0
2024-07-02 11:50:00,238.24,238.45,238.23,238.3,13783.0,235.8838,236.0918,235.8739,235.9432,13783.0
2024-07-02 12:00:00,238.1,238.12,237.82,237.82,3611.0,235.7452,235.765,235.468,235.468,3611.0
2024-07-02 12:10:00,237.86,238.18,237.83,237.99,8291.0,235.5076,235.8244,235.4779,235.6363,8291.0
2024-07-02 12:20:00,237.98,238.24,237.98,238.18,3678.0,235.6264,235.8838,235.6264,235.8244,3678.0
2024-07-02 12:30:00,238.25,238.38,238.16,238.22,6205.0,235.8937,236.0224,235.8046,235.864,6205.0
2024-07-02 12:40:00,238.22,238.28,238.04,238.26,6877.0,235.864,235.9234,235.6858,235.9036,6877.0
2024-07-02 12:50:00,238.25,238.27,237.97,237.97,7784.0,235.8937,235.9135,235.6165,235.6165,7784.0
2024-07-02 13:00:00,237.98,238.54,237.98,238.54,7319.0,235.6264,236.1809,235.6264,236.1809,7319.0
2024-07-02 13:10:00,238.59,238.71,238.49,238.58,9573.0,236.2304,236.3492,236.1314,236.2205,9573.0
2024-07-02 13:20:00,238.63,238.85,238.54,238.77,4456.0,236.27,236.4878,236.1809,236.4086,4456.0
2024-07-02 13:30:00,238.72,238.78,238.27,238.38,8585.0,236.3591,236.4185,235.9135,236.0224,8585.0
2024-07-02 13:40:00,238.35,238.4,237.99,238.19,7100.0,235.9927,236.0422,235.6363,235.8343,7100.0
2024-07-02 13:50:00,238.43,238.8,238.43,238.56,9948.0,236.0719,236.4383,236.0719,236.2007,9948.0
2024-07-02 14:00:00,238.63,239.18,238.62,239.17,8701.0,236.27,236.8145,236.2601,236.8046,8701.0
2024-07-02 14:10:00,239.18,239.4,238.93,238.93,8015.0,236.8145,237.0324,236.567,236.567,8015.0
2024-07-02 14:20:00,238.92,239.06,238.85,238.93,13236.0,236.5571,236.6957,236.4878,236.567,13236.0
2024-07-02 14:30:00,239.01,239.09,238.93,239.02,12405.0,236.6462,236.7254,236.567,236.6561,12405.0
2024-07-02 14:40:00,239.02,239.17,238.9,239.12,11821.0,236.6561,236.8046,236.5373,236.7551,11821.0
2024-07-02 14:50:00,239.11,239.3,239.03,239.08,9603.0,236.7452,236.9333,236.666,236.7155,9603.0
2024-07-02 15:00:00,239.13,239.32,239.1,239.27,9837.0,236.765,236.9531,236.7353,236.9036,9837.0
2024-07-02 15:10:00,239.33,239.57,239.28,239.4,11808.0,236.963,237.2007,236.9135,237.0324,11808.0
2024-07-02 15:20:00,239.43,239.78,239.36,239.6,15414.0,237.0621,237.4086,236.9928,237.2304,15414.0
2024-07-02 15:30:00,239.6,239.8,239.56,239.6,20734.0,237.2304,237.4284,237.1908,237.2304,20734.0
2024-07-02 15:40:00,239.64,240.12,239.6,240.04,23885.0,237.27,237.7452,237.2304,237.666,23885.0
2024-07-02 15:50:00,239.94,240.11,239.51,240.01,114782.0,237.567,237.7353,237.1413,237.6363,114782.0
2024-07-03 09:30:00,239.99,239.99,238.48,239.16,25273.0,237.6165,237.6165,236.1215,236.7947,25273.0
2024-07-03 09:40:00,239.19,240.18,239.19,239.94,48535.0,236.8244,237.8046,236.8244,237.567,48535.0
2024-07-03 09:50:00,239.88,240.2,239.6,240.13,16358.0,237.5076,237.8244,237.2304,237.7551,16358.0
2024-07-03 10:00:00,240.23,240.81,240.0,240.44,11850.0,237.8541,238.4284,237.6264,238.0621,11850.0
2024-07-03 10:10:00,240.46,241.67,240.46,241.0,12019.0,238.0819,239.2799,238.0819,238.6165,12019.0
2024-07-03 10:20:00,241.1,241.49,240.77,241.22,13622.0,238.7155,239.1017,238.3888,238.8344,13622.0
2024-07-03 10:30:00,241.31,241.46,240.7,241.14,13864.0,238.9235,239.072,238.3195,238.7551,13864.0
2024-07-03 10:40:00,241.2,241.31,240.7,241.2,14340.0,238.8146,238.9235,238.3195,238.8146,14340.0
2024-07-03 10:50:00,241.42,241.65,240.92,241.13,9770.0,239.0324,239.2601,238.5373,238.7452,9770.0
2024-07-03 11:00:00,241.08,241.15,240.97,241.12,6222.0,238.6957,238.765,238.5868,238.7353,6222.0
2024-07-03 11:10:00,241.09,241.19,240.82,240.84,11813.0,238.7056,238.8047,238.4383,238.4581,11813.0
2024-07-03 11:20:00,240.91,241.24,240.6,240.67,20090.0,238.5274,238.8542,238.2205,238.2898,20090.0
2024-07-03 11:30:00,240.67,241.21,240.65,241.21,11950.0,238.2898,238.8245,238.27,238.8245,11950.0
2024-07-03 11:40:00,241.06,241.21,240.78,240.78,7077.0,238.6759,238.8245,238.3987,238.3987,7077.0
2024-07-03 11:50:00,240.75,241.02,240.73,241.0,7378.0,238.369,238.6363,238.3492,238.6165,7378.0
2024-07-03 12:00:00,240.96,240.99,240.49,240.94,10083.0,238.5769,238.6066,238.1116,238.5571,10083.0
2024-07-03 12:10:00,240.96,241.2,240.88,241.04,7655.0,238.5769,238.8146,238.4977,238.6561,7655.0
2024-07-03 12:20:00,241.16,241.19,240.91,240.98,8750.0,238.775,238.8047,238.5274,238.5967,8750.0
2024-07-03 12:30:00,240.99,241.13,240.93,240.99,7018.0,238.6066,238.7452,238.5472,238.6066,7018.0
2024-07-03 12:40:00,241.06,241.38,241.04,241.37,15770.0,238.6759,238.9928,238.6561,238.9829,15770.0
2024-07-03 12:50:00,241.37,241.48,240.13,240.18,81125.0,238.9829,239.0918,237.7551,237.8046,81125.0
2024-07-05 09:30:00,240.5,240.92,239.33,239.55,16509.0,238.1215,238.5373,236.963,237.1809,16509.0
2024-07-05 09:40:00,239.82,240.08,239.15,239.19,6757.0,237.4482,237.7056,236.7848,236.8244,6757.0
2024-07-05 09:50:00,239.19,239.38,238.67,239.26,9549.0,236.8244,237.0126,236.3096,236.8937,9549.0
2024-07-05 10:00:00,239.06,239.26,238.57,238.91,16636.0,236.6957,236.8937,236.2106,236.5472,16636.0
2024-07-05 10:10:00,238.83,239.39,238.81,239.26,3110.0,236.468,237.0225,236.4482,236.8937,3110.0
2024-07-05 10:20:00,239.12,239.23,238.45,238.61,12196.0,236.7551,236.864,236.0918,236.2502,12196.0
2024-07-05 10:30:00,238.54,239.14,238.54,238.82,5140.0,236.1809,236.7749,236.1809,236.4581,5140.0
2024-07-05 10:40:00,238.86,239.51,238.85,239.25,3309.0,236.4977,237.1413,236.4878,236.8838,3309.0
2024-07-05 10:50:00,239.05,239.2,238.93,239.2,6917.0,236.6858,236.8343,236.567,236.8343,6917.0
2024-07-05 11:00:00,239.18,239.66,239.18,239.55,4314.0,236.8145,237.2898,236.8145,237.1809,4314.0
2024-07-05 11:10:00,239.64,239.93,239.62,239.79,2635.0,237.27,237.5571,237.2502,237.4185,2635.0
2024-07-05 11:20:00,239.67,239.67,239.48,239.54,2687.0,237.2997,237.2997,237.1116,237.171,2687.0
2024-07-05 11:30:00,239.46,239.76,239.41,239.6,3909.0,237.0918,237.3888,237.0423,237.2304,3909.0
2024-07-05 11:40:00,239.52,239.98,239.42,239.92,2808.0,237.1512,237.6066,237.0522,237.5472,2808.0
2024-07-05 11:50:00,239.93,240.13,239.82,240.05,1705.0,237.5571,237.7551,237.4482,237.6759,1705.0
2024-07-05 12:00:00,239.98,239.98,239.68,239.86,9340.0,237.6066,237.6066,237.3096,237.4878,9340.0
2024-07-05 12:10:00,239.98,240.0,239.81,239.98,2398.0,237.6066,237.6264,237.4383,237.6066,2398.0
2024-07-05 12:20:00,239.95,240.22,239.92,239.92,3206.0,237.5769,237.8442,237.5472,237.5472,3206.0
2024-07-05 12:30:00,239.91,240.08,239.83,240.08,2285.0,237.5373,237.7056,237.4581,237.7056,2285.0
2024-07-05 12:40:00,240.16,240.21,240.0,240.18,2352.0,237.7848,237.8343,237.6264,237.8046,2352.0
2024-07-05 12:50:00,240.21,240.58,240.21,240.56,4148.0,237.8343,238.2007,237.8343,238.1809,4148.0
2024-07-05 13:00:00,240.47,240.48,240.26,240.41,3491.0,238.0918,238.1017,237.8839,238.0324,3491.0
2024-07-05 13:10:00,240.47,240.5,240.15,240.26,2389.0,238.0918,238.1215,237.7749,237.8839,2389.0
2024-07-05 13:20:00,240.2,240.32,240.16,240.27,1961.0,237.8244,237.9433,237.7848,237.8938,1961.0
2024-07-05 13:30:00,240.29,240.48,240.29,240.48,2031.0,237.9136,238.1017,237.9136,238.1017,2031.0
2024-07-05 13:40:00,240.47,240.8,240.47,240.64,3258.0,238.0918,238.4185,238.0918,238.2601,3258.0
2024-07-05 13:50:00,240.73,240.8,240.45,240.47,2649.0,238.3492,238.4185,238.072,238.0918,2649.0
2024-07-05 14:00:00,240.44,240.54,240.28,240.28,2400.0,238.0621,238.1611,237.9037,237.9037,2400.0
2024-07-05 14:10:00,240.31,240.48,240.31,240.32,1500.0,237.9334,238.1017,237.9334,237.9433,1500.0
2024-07-05 14:20:00,240.28,240.31,240.15,240.27,2950.0,237.9037,237.9334,237.7749,237.8938,2950.0
2024-07-05 14:30:00,240.15,240.43,240.14,240.34,1300.0,237.7749,238.0522,237.765,237.9631,1300.0
2024-07-05 14:40:00,240.32,240.56,240.26,240.52,3140.0,237.9433,238.1809,237.8839,238.1413,3140.0
2024-07-05 14:50:00,240.47,240.47,240.22,240.46,8248.0,238.0918,238.0918,237.8442,238.0819,8248.0
2024-07-05 15:00:00,240.38,240.5,240.31,240.34,4784.0,238.0027,238.1215,237.9334,237.9631,4784.0
2024-07-05 15:10:00,240.35,240.42,240.32,240.34,3850.0,237.973,238.0423,237.9433,237.9631,3850.0
2024-07-05 15:20:00,240.37,240.42,240.13,240.25,4927.0,237.9928,238.0423,237.7551,237.874,4927.0
2024-07-05 15:30:00,240.24,240.47,240.23,240.43,6946.0,237.864,238.0918,237.8541,238.0522,6946.0
2024-07-05 15:40:00,240.4,240.8,240.4,240.8,12702.0,238.0225,238.4185,238.0225,238.4185,12702.0
2024-07-05 15:50:00,240.8,241.38,240.69,241.03,60631.0,238.4185,238.9928,238.3096,238.6462,60631.0
2024-07-08 09:30:00,242.09,243.06,242.09,242.87,19234.0,239.6958,240.6562,239.6958,240.468,19234.0
2024-07-08 09:40:00,242.74,242.76,242.49,242.62,4970.0,240.3393,240.3591,240.0918,240.2205,4970.0
2024-07-08 09:50:00,242.48,242.5,241.95,242.3,6984.0,240.0819,240.1017,239.5571,239.9037,6984.0
2024-07-08 10:00:00,242.24,242.31,241.01,241.01,15947.0,239.8443,239.9136,238.6264,238.6264,15947.0
2024-07-08 10:10:00,241.18,241.31,240.7,240.71,13765.0,238.7948,238.9235,238.3195,238.3294,13765.0
2024-07-08 10:20:00,240.72,241.06,240.22,240.6,9135.0,238.3393,238.6759,237.8442,238.2205,9135.0
2024-07-08 10:30:00,240.6,240.67,240.31,240.47,7433.0,238.2205,238.2898,237.9334,238.0918,7433.0
2024-07-08 10:40:00,240.52,240.57,240.27,240.47,7585.0,238.1413,238.1908,237.8938,238.0918,7585.0
2024-07-08 10:50:00,240.47,240.69,240.27,240.5,7032.0,238.0918,238.3096,237.8938,238.1215,7032.0
2024-07-08 11:00:00,240.5,240.53,240.11,240.18,8861.0,238.1215,238.1512,237.7353,237.8046,8861.0
2024-07-08 11:10:00,240.22,240.22,239.68,239.82,15054.0,237.8442,237.8442,237.3096,237.4482,15054.0
2024-07-08 11:20:00,239.76,240.09,239.73,240.09,4397.0,237.3888,237.7155,237.3591,237.7155,4397.0
2024-07-08 11:30:00,239.95,239.99,239.41,239.43,8975.0,237.5769,237.6165,237.0423,237.0621,8975.0
2024-07-08 11:40:00,239.43,239.77,239.42,239.77,7331.0,237.0621,237.3987,237.0522,237.3987,7331.0
2024-07-08 11:50:00,239.71,239.76,239.29,239.42,7188.0,237.3393,237.3888,236.9234,237.0522,7188.0
2024-07-08 12:00:00,239.38,239.64,239.17,239.63,10798.0,237.0126,237.27,236.8046,237.2601,10798.0
2024-07-08 12:10:00,239.55,239.64,239.42,239.42,4178.0,237.1809,237.27,237.0522,237.0522,4178.0
2024-07-08 12:20:00,239.5,239.58,239.36,239.52,7579.0,237.1314,237.2106,236.9928,237.1512,7579.0
2024-07-08 12:30:00,239.58,239.67,239.54,239.62,1900.0,237.2106,237.2997,237.171,237.2502,1900.0
2024-07-08 12:40:00,239.69,239.97,239.65,239.88,4392.0,237.3195,237.5967,237.2799,237.5076,4392.0
2024-07-08 12:50:00,239.82,240.19,239.7,240.09,4000.0,237.4482,237.8145,237.3294,237.7155,4000.0
2024-07-08 13:00:00,239.99,240.09,239.94,240.04,1531.0,237.6165,237.7155,237.567,237.666,1531.0
2024-07-08 13:10:00,240.02,240.33,239.96,240.29,8168.0,237.6462,237.9532,237.5868,237.9136,8168.0
2024-07-08 13:20:00,240.33,240.53,240.25,240.53,3356.0,237.9532,238.1512,237.874,238.1512,3356.0
2024-07-08 13:30:00,240.53,240.84,240.52,240.68,10851.0,238.1512,238.4581,238.1413,238.2997,10851.0
2024-07-08 13:40:00,240.66,240.67,240.36,240.42,2292.0,238.2799,238.2898,237.9829,238.0423,2292.0
2024-07-08 13:50:00,240.37,240.49,240.29,240.3,5764.0,237.9928,238.1116,237.9136,237.9235,5764.0
2024-07-08 14:00:00,240.3,240.3,240.03,240.11,4236.0,237.9235,237.9235,237.6561,237.7353,4236.0
2024-07-08 14:10:00,240.0,240.06,239.92,240.04,5011.0,237.6264,237.6858,237.5472,237.666,5011.0
2024-07-08 14:20:00,240.08,240.38,240.03,240.38,2953.0,237.7056,238.0027,237.6561,238.0027,2953.0
2024-07-08 14:30:00,240.38,240.4,240.08,240.23,6328.0,238.0027,238.0225,237.7056,237.8541,6328.0
2024-07-08 14:40:00,240.26,240.26,239.9,240.16,6078.0,237.8839,237.8839,237.5274,237.7848,6078.0
2024-07-08 14:50:00,240.43,240.7,240.29,240.4,14186.0,238.0522,238.3195,237.9136,238.0225,14186.0
2024-07-08 15:00:00,240.39,240.44,240.26,240.26,6187.0,238.0126,238.0621,237.8839,237.8839,6187.0
2024-07-08 15:10:00,240.24,240.51,240.24,240.35,5272.0,237.864,238.1314,237.864,237.973,5272.0
2024-07-08 15:20:00,240.41,240.49,240.31,240.39,5792.0,238.0324,238.1116,237.9334,238.0126,5792.0
2024-07-08 15:30:00,240.34,240.36,240.12,240.3,10690.0,237.9631,237.9829,237.7452,237.9235,10690.0
2024-07-08 15:40:00,240.31,240.41,240.14,240.22,15876.0,237.9334,238.0324,237.765,237.8442,15876.0
2024-07-08 15:50:00,240.3,240.36,239.65,239.87,87290.0,237.9235,237.9829,237.2799,237.4977,87290.0
2024-07-09 09:30:00,240.86,240.86,240.0,240.25,10897.0,238.4779,238.4779,237.6264,237.874,10897.0
2024-07-09 09:40:00,240.1,240.24,239.23,239.37,10770.0,237.7254,237.864,236.864,237.0027,10770.0
2024-07-09 09:50:00,239.47,239.66,238.99,238.99,6673.0,237.1017,237.2898,236.6264,236.6264,6673.0
2024-07-09 10:00:00,239.06,239.63,239.01,239.17,8498.0,236.6957,237.2601,236.6462,236.8046,8498.0
2024-07-09 10:10:00,239.09,239.33,238.39,238.39,12348.0,236.7254,236.963,236.0323,236.0323,12348.0
2024-07-09 10:20:00,238.34,238.65,238.03,238.65,8540.0,235.9828,236.2898,235.6759,236.2898,8540.0
2024-07-09 10:30:00,238.56,238.76,238.34,238.61,5220.0,236.2007,236.3987,235.9828,236.2502,5220.0
2024-07-09 10:40:00,238.59,238.75,238.34,238.66,5249.0,236.2304,236.3888,235.9828,236.2997,5249.0
2024-07-09 10:50:00,238.7,238.83,238.52,238.59,5510.0,236.3393,236.468,236.1611,236.2304,5510.0
2024-07-09 11:00:00,238.6,238.86,238.43,238.75,7013.0,236.2403,236.4977,236.0719,236.3888,7013.0
2024-07-09 11:10:00,238.75,239.33,238.75,239.15,5665.0,236.3888,236.963,236.3888,236.7848,5665.0
2024-07-09 11:20:00,239.04,239.11,238.81,239.01,3793.0,236.6759,236.7452,236.4482,236.6462,3793.0
2024-07-09 11:30:00,239.14,239.73,239.14,239.57,6599.0,236.7749,237.3591,236.7749,237.2007,6599.0
2024-07-09 11:40:00,239.6,240.06,239.6,239.9,4745.0,237.2304,237.6858,237.2304,237.5274,4745.0
2024-07-09 11:50:00,239.88,240.09,239.6,239.6,6346.0,237.5076,237.7155,237.2304,237.2304,6346.0
2024-07-09 12:00:00,239.72,240.08,239.72,240.02,3939.0,237.3492,237.7056,237.3492,237.6462,3939.0
2024-07-09 12:10:00,240.12,240.21,240.07,240.09,4898.0,237.7452,237.8343,237.6957,237.7155,4898.0
2024-07-09 12:20:00,240.02,240.2,239.82,240.2,4192.0,237.6462,237.8244,237.4482,237.8244,4192.0
2024-07-09 12:30:00,240.14,240.16,239.71,239.8,26543.0,237.765,237.7848,237.3393,237.4284,26543.0
2024-07-09 12:40:00,239.79,240.19,239.67,240.1,40986.0,237.4185,237.8145,237.2997,237.7254,40986.0
2024-07-09 12:50:00,240.05,240.18,239.62,240.18,18377.0,237.6759,237.8046,237.2502,237.8046,18377.0
2024-07-09 13:00:00,240.19,240.53,239.99,239.99,5077.0,237.8145,238.1512,237.6165,237.6165,5077.0
2024-07-09 13:10:00,240.07,240.35,239.91,240.06,5275.0,237.6957,237.973,237.5373,237.6858,5275.0
2024-07-09 13:20:00,239.96,240.01,239.47,239.58,7108.0,237.5868,237.6363,237.1017,237.2106,7108.0
2024-07-09 13:30:00,239.48,239.71,239.38,239.63,13419.0,237.1116,237.3393,237.0126,237.2601,13419.0
2024-07-09 13:40:00,239.58,239.58,239.25,239.37,14392.0,237.2106,237.2106,236.8838,237.0027,14392.0
2024-07-09 13:50:00,239.32,239.48,239.06,239.17,14474.0,236.9531,237.1116,236.6957,236.8046,14474.0
2024-07-09 14:00:00,239.12,239.13,238.94,239.03,18677.0,236.7551,236.765,236.5769,236.666,18677.0
2024-07-09 14:10:00,238.99,239.39,238.88,238.88,9831.0,236.6264,237.0225,236.5175,236.5175,9831.0
2024-07-09 14:20:00,238.81,238.84,238.2,238.29,42658.0,236.4482,236.4779,235.8442,235.9333,42658.0
2024-07-09 14:30:00,238.29,238.48,238.01,238.05,29892.0,235.9333,236.1215,235.6561,235.6957,29892.0
2024-07-09 14:40:00,238.05,238.14,237.86,237.92,19836.0,235.6957,235.7848,235.5076,235.567,19836.0
2024-07-09 14:50:00,237.96,238.1,237.75,238.06,23692.0,235.6066,235.7452,235.3987,235.7056,23692.0
2024-07-09 15:00:00,238.05,238.23,237.94,237.98,16955.0,235.6957,235.8739,235.5868,235.6264,16955.0
2024-07-09 15:10:00,237.99,238.06,237.91,238.05,13182.0,235.6363,235.7056,235.5571,235.6957,13182.0
2024-07-09 15:20:00,238.05,238.05,237.78,237.96,14134.0,235.6957,235.6957,235.4284,235.6066,14134.0
2024-07-09 15:30:00,237.94,237.94,237.69,237.77,21101.0,235.5868,235.5868,235.3393,235.4185,21101.0
2024-07-09 15:40:00,237.73,237.92,237.73,237.92,37517.0,235.3789,235.567,235.3789,235.567,37517.0
2024-07-09 15:50:00,237.89,237.96,237.39,237.45,84531.0,235.5373,235.6066,235.0422,235.1016,84531.0
2024-07-10 09:30:00,237.96,238.66,237.81,237.81,16949.0,235.6066,236.2997,235.4581,235.4581,16949.0
2024-07-10 09:40:00,237.5,238.15,237.16,238.04,8335.0,235.1511,235.7947,234.8145,235.6858,8335.0
2024-07-10 09:50:00,238.0,238.5,237.9,238.36,13008.0,235.6462,236.1413,235.5472,236.0026,13008.0
2024-07-10 10:00:00,238.41,238.72,237.82,238.07,15452.0,236.0521,236.3591,235.468,235.7155,15452.0
2024-07-10 10:10:00,238.07,238.53,237.84,237.84,19550.0,235.7155,236.171,235.4878,235.4878,19550.0
2024-07-10 10:20:00,237.93,238.04,237.42,237.72,12463.0,235.5769,235.6858,235.0719,235.369,12463.0
2024-07-10 10:30:00,237.72,238.17,237.51,238.12,14421.0,235.369,235.8145,235.161,235.765,14421.0
2024-07-10 10:40:00,238.06,238.34,238.01,238.21,17787.0,235.7056,235.9828,235.6561,235.8541,17787.0
2024-07-10 10:50:00,238.28,238.3,237.98,238.16,11033.0,235.9234,235.9432,235.6264,235.8046,11033.0
2024-07-10 11:00:00,238.1,238.62,238.07,238.37,10228.0,235.7452,236.2601,235.7155,236.0125,10228.0
2024-07-10 11:10:00,238.38,238.39,238.05,238.23,9439.0,236.0224,236.0323,235.6957,235.8739,9439.0
2024-07-10 11:20:00,238.23,238.57,238.23,238.44,15122.0,235.8739,236.2106,235.8739,236.0819,15122.0
2024-07-10 11:30:00,238.48,238.53,238.14,238.22,7012.0,236.1215,236.171,235.7848,235.864,7012.0
2024-07-10 11:40:00,238.28,238.42,238.19,238.2,9588.0,235.9234,236.062,235.8343,235.8442,9588.0
2024-07-10 11:50:00,238.13,238.8,238.13,238.63,15176.0,235.7749,236.4383,235.7749,236.27,15176.0
2024-07-10 12:00:00,238.56,238.74,238.55,238.68,6805.0,236.2007,236.3789,236.1908,236.3195,6805.0
2024-07-10 12:10:00,238.68,239.14,238.62,238.96,5235.0,236.3195,236.7749,236.2601,236.5967,5235.0
2024-07-10 12:20:00,238.9,239.83,238.9,239.83,23530.0,236.5373,237.4581,236.5373,237.4581,23530.0
2024-07-10 12:30:00,239.85,239.86,239.65,239.78,23909.0,237.4779,237.4878,237.2799,237.4086,23909.0
2024-07-10 12:40:00,239.86,239.94,239.65,239.9,10988.0,237.4878,237.567,237.2799,237.5274,10988.0
2024-07-10 12:50:00,239.96,240.19,239.68,240.05,5518.0,237.5868,237.8145,237.3096,237.6759,5518.0
2024-07-10 13:00:00,240.08,240.45,240.05,240.37,7142.0,237.7056,238.072,237.6759,237.9928,7142.0
2024-07-10 13:10:00,240.37,240.96,240.3,240.77,26116.0,237.9928,238.5769,237.9235,238.3888,26116.0
2024-07-10 13:20:00,240.82,241.21,240.69,241.06,7609.0,238.4383,238.8245,238.3096,238.6759,7609.0
2024-07-10 13:30:00,240.97,241.51,240.96,241.51,6849.0,238.5868,239.1215,238.5769,239.1215,6849.0
2024-07-10 13:40:00,241.57,241.87,241.47,241.81,6394.0,239.1809,239.4779,239.0819,239.4185,6394.0
2024-07-10 13:50:00,241.75,241.82,241.63,241.81,6584.0,239.3591,239.4284,239.2403,239.4185,6584.0
2024-07-10 14:00:00,241.85,242.24,241.85,242.24,5170.0,239.4581,239.8443,239.4581,239.8443,5170.0
2024-07-10 14:10:00,242.22,242.34,241.56,241.71,40154.0,239.8245,239.9433,239.171,239.3195,40154.0
2024-07-10 14:20:00,241.71,241.71,241.25,241.27,11378.0,239.3195,239.3195,238.8641,238.8839,11378.0
2024-07-10 14:30:00,241.27,241.46,241.21,241.33,13464.0,238.8839,239.072,238.8245,238.9433,13464.0
2024-07-10 14:40:00,241.34,241.44,241.2,241.38,24336.0,238.9532,239.0522,238.8146,238.9928,24336.0
2024-07-10 14:50:00,241.42,241.71,241.32,241.5,15901.0,239.0324,239.3195,238.9334,239.1116,15901.0
2024-07-10 15:00:00,241.49,241.91,241.37,241.91,21898.0,239.1017,239.5175,238.9829,239.5175,21898.0
2024-07-10 15:10:00,241.89,241.98,241.73,241.87,12647.0,239.4977,239.5868,239.3393,239.4779,12647.0
2024-07-10 15:20:00,241.87,242.08,241.79,241.84,18559.0,239.4779,239.6859,239.3987,239.4482,18559.0
2024-07-10 15:30:00,241.85,242.16,241.72,241.77,12418.0,239.4581,239.7651,239.3294,239.3789,12418.0
2024-07-10 15:40:00,241.77,241.97,241.6,241.94,37091.0,239.3789,239.5769,239.2106,239.5472,37091.0
2024-07-10 15:50:00,241.88,242.74,241.79,242.59,101752.0,239.4878,240.3393,239.3987,240.1908,101752.0
2024-07-11 09:30:00,242.94,242.94,240.99,241.43,31765.0,240.5373,240.5373,238.6066,239.0423,31765.0
2024-07-11 09:40:00,241.0,241.91,240.57,241.56,23975.0,238.6165,239.5175,238.1908,239.171,23975.0
2024-07-11 09:50:00,241.64,241.78,240.67,241.57,7348.0,239.2502,239.3888,238.2898,239.1809,7348.0
2024-07-11 10:00:00,241.63,241.72,241.0,241.66,8272.0,239.2403,239.3294,238.6165,239.27,8272.0
2024-07-11 10:10:00,241.71,241.8,241.31,241.53,7961.0,239.3195,239.4086,238.9235,239.1413,7961.0
2024-07-11 10:20:00,241.45,241.59,240.85,240.98,11516.0,239.0621,239.2007,238.468,238.5967,11516.0
2024-07-11 10:30:00,240.89,240.89,239.61,239.84,24464.0,238.5076,238.5076,237.2403,237.468,24464.0
2024-07-11 10:40:00,240.1,240.21,239.6,239.86,12231.0,237.7254,237.8343,237.2304,237.4878,12231.0
2024-07-11 10:50:00,239.95,240.17,239.42,239.73,16459.0,237.5769,237.7947,237.0522,237.3591,16459.0
2024-07-11 11:00:00,239.99,240.62,239.98,240.62,12283.0,237.6165,238.2403,237.6066,238.2403,12283.0
2024-07-11 11:10:00,240.57,240.63,239.86,239.86,8710.0,238.1908,238.2502,237.4878,237.4878,8710.0
2024-07-11 11:20:00,239.96,240.62,239.87,240.62,20201.0,237.5868,238.2403,237.4977,238.2403,20201.0
2024-07-11 11:30:00,240.63,242.0,240.63,242.0,11249.0,238.2502,239.6066,238.2502,239.6066,11249.0
2024-07-11 11:40:00,242.02,242.17,241.51,241.69,18270.0,239.6264,239.775,239.1215,239.2997,18270.0
2024-07-11 11:50:00,241.54,241.94,241.28,241.57,9148.0,239.1512,239.5472,238.8938,239.1809,9148.0
2024-07-11 12:00:00,241.45,241.45,240.26,241.0,16166.0,239.0621,239.0621,237.8839,238.6165,16166.0
2024-07-11 12:10:00,240.97,240.97,240.24,240.32,3162.0,238.5868,238.5868,237.864,237.9433,3162.0
2024-07-11 12:20:00,240.31,240.57,240.16,240.53,10555.0,237.9334,238.1908,237.7848,238.1512,10555.0
2024-07-11 12:30:00,240.53,240.53,239.93,240.22,14334.0,238.1512,238.1512,237.5571,237.8442,14334.0
2024-07-11 12:40:00,240.13,240.21,239.67,239.75,13843.0,237.7551,237.8343,237.2997,237.3789,13843.0
2024-07-11 12:50:00,239.77,240.33,239.52,240.33,13137.0,237.3987,237.9532,237.1512,237.9532,13137.0
2024-07-11 13:00:00,240.45,240.46,239.91,240.38,7523.0,238.072,238.0819,237.5373,238.0027,7523.0
2024-07-11 13:10:00,240.3,240.54,240.2,240.48,18931.0,237.9235,238.1611,237.8244,238.1017,18931.0
2024-07-11 13:20:00,240.54,240.84,240.4,240.79,4600.0,238.1611,238.4581,238.0225,238.4086,4600.0
2024-07-11 13:30:00,240.69,240.69,240.24,240.25,10311.0,238.3096,238.3096,237.864,237.874,10311.0
2024-07-11 13:40:00,240.29,240.66,240.05,240.2,16486.0,237.9136,238.2799,237.6759,237.8244,16486.0
2024-07-11 13:50:00,240.15,240.48,240.11,240.46,12966.0,237.7749,238.1017,237.7353,238.0819,12966.0
2024-07-11 14:00:00,240.46,240.47,240.28,240.32,12796.0,238.0819,238.0918,237.9037,237.9433,12796.0
2024-07-11 14:10:00,240.32,240.68,240.26,240.26,8587.0,237.9433,238.2997,237.8839,237.8839,8587.0
2024-07-11 14:20:00,240.29,240.77,240.08,240.08,49851.0,237.9136,238.3888,237.7056,237.7056,49851.0
2024-07-11 14:30:00,240.08,240.26,239.91,240.08,21926.0,237.7056,237.8839,237.5373,237.7056,21926.0
2024-07-11 14:40:00,239.94,240.25,239.64,240.18,41273.0,237.567,237.874,237.27,237.8046,41273.0
2024-07-11 14:50:00,240.11,240.21,240.03,240.21,9587.0,237.7353,237.8343,237.6561,237.8343,9587.0
2024-07-11 15:00:00,240.16,240.25,239.6,239.7,36607.0,237.7848,237.874,237.2304,237.3294,36607.0
2024-07-11 15:10:00,239.63,239.7,239.49,239.67,22629.0,237.2601,237.3294,237.1215,237.2997,22629.0
2024-07-11 15:20:00,239.63,239.99,239.6,239.94,24160.0,237.2601,237.6165,237.2304,237.567,24160.0
2024-07-11 15:30:00,239.92,240.32,239.91,240.15,35507.0,237.5472,237.9433,237.5373,237.7749,35507.0
2024-07-11 15:40:00,240.07,240.39,239.86,240.04,32766.0,237.6957,238.0126,237.4878,237.666,32766.0
2024-07-11 15:50:00,240.06,240.09,239.25,239.57,184207.0,237.6858,237.7155,236.8838,237.2007,184207.0
2024-07-12 09:30:00,241.17,241.73,240.16,241.44,37287.0,238.7849,239.3393,237.7848,239.0522,37287.0
2024-07-12 09:40:00,241.52,241.59,241.16,241.46,11945.0,239.1314,239.2007,238.775,239.072,11945.0
2024-07-12 09:50:00,241.47,241.7,241.17,241.7,10586.0,239.0819,239.3096,238.7849,239.3096,10586.0
2024-07-12 10:00:00,241.69,242.32,241.35,242.23,16350.0,239.2997,239.9235,238.9631,239.8344,16350.0
2024-07-12 10:10:00,242.26,242.55,242.0,242.33,57858.0,239.8641,240.1512,239.6066,239.9334,57858.0
2024-07-12 10:20:00,242.27,242.27,241.57,242.1,11948.0,239.874,239.874,239.1809,239.7057,11948.0
2024-07-12 10:30:00,242.09,243.42,242.0,243.29,11169.0,239.6958,241.0126,239.6066,240.8839,11169.0
2024-07-12 10:40:00,243.26,243.98,243.15,243.79,19617.0,240.8542,241.5671,240.7453,241.3789,19617.0
2024-07-12 10:50:00,243.73,244.01,243.42,243.63,13570.0,241.3195,241.5968,241.0126,241.2205,13570.0
2024-07-12 11:00:00,243.65,244.07,243.57,243.92,26317.0,241.2403,241.6562,241.1611,241.5077,26317.0
2024-07-12 11:10:00,243.93,244.01,243.58,243.74,14945.0,241.5176,241.5968,241.171,241.3294,14945.0
2024-07-12 11:20:00,243.8,243.81,243.25,243.48,22203.0,241.3888,241.3987,240.8443,241.072,22203.0
2024-07-12 11:30:00,243.56,243.98,243.25,243.98,13759.0,241.1512,241.5671,240.8443,241.5671,13759.0
2024-07-12 11:40:00,243.98,244.67,243.98,244.42,9888.0,241.5671,242.2502,241.5671,242.0027,9888.0
2024-07-12 11:50:00,244.43,244.66,244.27,244.31,12555.0,242.0126,242.2403,241.8542,241.8938,12555.0
2024-07-12 12:00:00,244.22,244.22,243.68,243.69,8079.0,241.8047,241.8047,241.27,241.2799,8079.0
2024-07-12 12:10:00,243.89,243.89,243.51,243.73,8267.0,241.478,241.478,241.1017,241.3195,8267.0
2024-07-12 12:20:00,243.59,243.62,243.14,243.2,12147.0,241.1809,241.2106,240.7354,240.7948,12147.0
2024-07-12 12:30:00,243.19,243.25,243.0,243.11,4834.0,240.7849,240.8443,240.5968,240.7057,4834.0
2024-07-12 12:40:00,243.0,243.4,243.0,243.24,9323.0,240.5968,240.9928,240.5968,240.8344,9323.0
2024-07-12 12:50:00,243.19,243.57,243.14,243.48,10383.0,240.7849,241.1611,240.7354,241.072,10383.0
2024-07-12 13:00:00,243.55,243.67,243.43,243.65,18722.0,241.1413,241.2601,241.0225,241.2403,18722.0
2024-07-12 13:10:00,243.73,244.39,243.62,244.39,36533.0,241.3195,241.973,241.2106,241.973,36533.0
2024-07-12 13:20:00,244.31,244.55,244.23,244.36,12727.0,241.8938,242.1314,241.8146,241.9433,12727.0
2024-07-12 13:30:00,244.29,244.69,244.22,244.6,17617.0,241.874,242.27,241.8047,242.1809,17617.0
2024-07-12 13:40:00,244.58,245.44,244.51,245.44,23775.0,242.1611,243.0126,242.0918,243.0126,23775.0
2024-07-12 13:50:00,245.43,245.43,244.78,244.78,10227.0,243.0027,243.0027,242.3591,242.3591,10227.0
2024-07-12 14:00:00,244.72,244.77,244.55,244.7,17670.0,242.2997,242.3492,242.1314,242.2799,17670.0
2024-07-12 14:10:00,244.7,244.77,244.52,244.63,9471.0,242.2799,242.3492,242.1017,242.2106,9471.0
2024-07-12 14:20:00,244.62,244.64,244.22,244.29,11653.0,242.2007,242.2205,241.8047,241.874,11653.0
2024-07-12 14:30:00,244.36,244.36,243.94,244.08,15837.0,241.9433,241.9433,241.5275,241.6661,15837.0
2024-07-12 14:40:00,244.08,244.34,243.96,244.34,11686.0,241.6661,241.9235,241.5473,241.9235,11686.0
2024-07-12 14:50:00,244.34,244.34,243.95,244.02,28245.0,241.9235,241.9235,241.5374,241.6067,28245.0
2024-07-12 15:00:00,244.05,244.17,243.98,244.11,25707.0,241.6364,241.7552,241.5671,241.6958,25707.0
2024-07-12 15:10:00,244.04,244.12,243.85,243.99,17973.0,241.6265,241.7057,241.4383,241.577,17973.0
2024-07-12 15:20:00,244.02,244.41,244.02,244.38,13256.0,241.6067,241.9928,241.6067,241.9631,13256.0
2024-07-12 15:30:00,244.38,244.46,243.92,244.03,23375.0,241.9631,242.0423,241.5077,241.6166,23375.0
2024-07-12 15:40:00,243.94,244.03,243.24,243.24,27652.0,241.5275,241.6166,240.8344,240.8344,27652.0
2024-07-12 15:50:00,243.17,243.29,242.05,242.82,159004.0,240.7651,240.8839,239.6561,240.4185,159004.0
2024-07-15 09:30:00,242.8,243.94,241.99,243.07,60017.0,240.3987,241.5275,239.5967,240.6661,60017.0
2024-07-15 09:40:00,243.6,244.5,243.36,244.49,16287.0,241.1908,242.0819,240.9532,242.072,16287.0
2024-07-15 09:50:00,244.84,244.99,244.18,244.23,8515.0,242.4186,242.5671,241.7651,241.8146,8515.0
2024-07-15 10:00:00,244.36,244.91,243.65,244.91,12857.0,241.9433,242.4879,241.2403,242.4879,12857.0
2024-07-15 10:10:00,244.86,245.41,244.68,245.12,6402.0,242.4384,242.9829,242.2601,242.6958,6402.0
2024-07-15 10:20:00,245.07,245.54,244.98,245.08,5720.0,242.6463,243.1116,242.5572,242.6562,5720.0
2024-07-15 10:30:00,245.32,245.38,244.92,245.22,12497.0,242.8938,242.9532,242.4978,242.7948,12497.0
2024-07-15 10:40:00,245.26,245.91,245.21,245.73,15719.0,242.8344,243.478,242.7849,243.2998,15719.0
2024-07-15 10:50:00,245.72,246.0,245.47,245.51,15710.0,243.2899,243.5671,243.0423,243.0819,15710.0
2024-07-15 11:00:00,245.54,245.91,245.37,245.58,9380.0,243.1116,243.478,242.9433,243.1512,9380.0
2024-07-15 11:10:00,245.44,246.0,245.44,245.9,7921.0,243.0126,243.5671,243.0126,243.4681,7921.0
2024-07-15 11:20:00,245.89,246.06,245.68,245.73,9593.0,243.4582,243.6265,243.2502,243.2998,9593.0
2024-07-15 11:30:00,245.65,246.2,245.5,246.05,11596.0,243.2205,243.7651,243.072,243.6166,11596.0
2024-07-15 11:40:00,246.32,246.39,245.69,246.39,8131.0,243.8839,243.9532,243.2601,243.9532,8131.0
2024-07-15 11:50:00,246.4,246.7,246.15,246.56,6882.0,243.9631,244.2602,243.7156,244.1215,6882.0
2024-07-15 12:00:00,246.56,246.63,246.12,246.61,5434.0,244.1215,244.1909,243.6859,244.1711,5434.0
2024-07-15 12:10:00,246.64,246.85,246.42,246.83,10411.0,244.2008,244.4087,243.9829,244.3889,10411.0
2024-07-15 12:20:00,246.83,246.83,246.37,246.58,3180.0,244.3889,244.3889,243.9334,244.1413,3180.0
2024-07-15 12:30:00,246.66,246.66,246.27,246.56,6641.0,244.2206,244.2206,243.8344,244.1215,6641.0
2024-07-15 12:40:00,246.55,246.74,246.17,246.44,7120.0,244.1116,244.2998,243.7354,244.0027,7120.0
2024-07-15 12:50:00,246.61,246.72,246.42,246.59,5972.0,244.1711,244.28,243.9829,244.1512,5972.0
2024-07-15 13:00:00,246.61,246.75,246.26,246.51,9567.0,244.1711,244.3097,243.8245,244.072,9567.0
2024-07-15 13:10:00,246.51,246.55,246.22,246.38,7053.0,244.072,244.1116,243.7849,243.9433,7053.0
2024-07-15 13:20:00,246.39,246.5,246.12,246.13,6943.0,243.9532,244.0621,243.6859,243.6958,6943.0
2024-07-15 13:30:00,246.02,246.3,245.68,246.2,6314.0,243.5869,243.8641,243.2502,243.7651,6314.0
2024-07-15 13:40:00,246.21,246.27,245.86,245.9,6202.0,243.775,243.8344,243.4285,243.4681,6202.0
2024-07-15 13:50:00,245.92,246.27,245.83,246.08,5798.0,243.4879,243.8344,243.3988,243.6463,5798.0
2024-07-15 14:00:00,246.08,246.28,245.97,246.04,3495.0,243.6463,243.8443,243.5374,243.6067,3495.0
2024-07-15 14:10:00,246.09,246.18,245.88,246.07,4965.0,243.6562,243.7453,243.4483,243.6364,4965.0
2024-07-15 14:20:00,246.09,246.46,245.94,246.46,6479.0,243.6562,244.0225,243.5077,244.0225,6479.0
2024-07-15 14:30:00,246.46,246.51,246.21,246.32,7897.0,244.0225,244.072,243.775,243.8839,7897.0
2024-07-15 14:40:00,246.35,246.45,245.95,245.95,5088.0,243.9136,244.0126,243.5176,243.5176,5088.0
2024-07-15 14:50:00,245.93,246.05,245.74,245.89,5324.0,243.4978,243.6166,243.3097,243.4582,5324.0
2024-07-15 15:00:00,245.86,246.23,245.8,246.18,9494.0,243.4285,243.7948,243.3691,243.7453,9494.0
2024-07-15 15:10:00,246.11,246.49,246.11,246.26,11701.0,243.676,244.0522,243.676,243.8245,11701.0
2024-07-15 15:20:00,246.35,246.4,246.19,246.27,7137.0,243.9136,243.9631,243.7552,243.8344,7137.0
2024-07-15 15:30:00,246.35,246.38,246.14,246.2,18506.0,243.9136,243.9433,243.7057,243.7651,18506.0
2024-07-15 15:40:00,246.23,246.33,246.07,246.21,25838.0,243.7948,243.8938,243.6364,243.775,25838.0
2024-07-15 15:50:00,246.14,246.83,246.01,246.67,89546.0,243.7057,244.3889,243.577,244.2305,89546.0
2024-07-16 09:30:00,247.94,250.59,247.69,249.94,42483.0,245.4879,248.1117,245.2404,247.4681,42483.0
2024-07-16 09:40:00,249.95,250.14,249.39,250.14,6085.0,247.478,247.6661,246.9236,247.6661,6085.0
2024-07-16 09:50:00,250.14,251.32,249.9,251.26,27157.0,247.6661,248.8345,247.4285,248.7751,27157.0
2024-07-16 10:00:00,251.28,252.19,251.1,252.08,28006.0,248.7949,249.6959,248.6166,249.587,28006.0
2024-07-16 10:10:00,251.99,252.15,251.04,251.43,19734.0,249.4978,249.6563,248.5572,248.9434,19734.0
2024-07-16 10:20:00,251.48,251.68,250.51,250.81,15324.0,248.9929,249.1909,248.0325,248.3295,15324.0
2024-07-16 10:30:00,250.66,251.19,250.53,251.19,9758.0,248.181,248.7058,248.0523,248.7058,9758.0
2024-07-16 10:40:00,251.1,251.17,250.61,251.07,19895.0,248.6166,248.686,248.1315,248.5869,19895.0
2024-07-16 10:50:00,251.2,251.53,251.04,251.34,7277.0,248.7157,249.0424,248.5572,248.8543,7277.0
2024-07-16 11:00:00,251.27,251.88,251.16,251.67,13070.0,248.785,249.3889,248.6761,249.181,13070.0
2024-07-16 11:10:00,251.81,252.29,251.74,252.26,14514.0,249.3196,249.7949,249.2503,249.7652,14514.0
2024-07-16 11:20:00,252.18,252.49,251.93,252.41,20417.0,249.686,249.9929,249.4384,249.9137,20417.0
2024-07-16 11:30:00,252.5,252.5,252.12,252.34,12014.0,250.0028,250.0028,249.6266,249.8444,12014.0
2024-07-16 11:40:00,252.34,252.6,252.08,252.42,14549.0,249.8444,250.1018,249.587,249.9236,14549.0
2024-07-16 11:50:00,252.37,252.73,252.21,252.65,11914.0,249.8741,250.2305,249.7157,250.1513,11914.0
2024-07-16 12:00:00,252.59,252.97,252.59,252.92,17185.0,250.0919,250.4682,250.0919,250.4186,17185.0
2024-07-16 12:10:00,252.92,253.31,252.91,253.31,17304.0,250.4186,250.8048,250.4087,250.8048,17304.0
2024-07-16 12:20:00,253.38,254.45,253.35,254.34,51106.0,250.8741,251.9335,250.8444,251.8246,51106.0
2024-07-16 12:30:00,254.32,255.19,254.27,254.87,88691.0,251.8048,252.6662,251.7553,252.3494,88691.0
2024-07-16 12:40:00,254.87,254.87,254.06,254.21,26198.0,252.3494,252.3494,251.5474,251.6959,26198.0
2024-07-16 12:50:00,254.11,254.15,253.9,254.1,21638.0,251.5969,251.6365,251.389,251.587,21638.0
2024-07-16 13:00:00,254.06,254.32,253.78,254.12,10523.0,251.5474,251.8048,251.2701,251.6068,10523.0
2024-07-16 13:10:00,254.0,254.11,253.62,253.73,11974.0,251.488,251.5969,251.1117,251.2206,11974.0
2024-07-16 13:20:00,253.82,253.97,253.61,253.62,8688.0,251.3097,251.4583,251.1018,251.1117,8688.0
2024-07-16 13:30:00,253.68,254.07,253.45,254.07,6894.0,251.1711,251.5573,250.9434,251.5573,6894.0
2024-07-16 13:40:00,254.1,254.1,253.75,253.87,5540.0,251.587,251.587,251.2404,251.3592,5540.0
2024-07-16 13:50:00,253.87,253.93,253.6,253.81,6921.0,251.3592,251.4187,251.0919,251.2998,6921.0
2024-07-16 14:00:00,253.74,253.74,253.42,253.44,6455.0,251.2305,251.2305,250.9137,250.9335,6455.0
2024-07-16 14:10:00,253.42,253.58,253.07,253.07,6383.0,250.9137,251.0721,250.5672,250.5672,6383.0
2024-07-16 14:20:00,253.16,253.62,253.16,253.55,6236.0,250.6563,251.1117,250.6563,251.0424,6236.0
2024-07-16 14:30:00,253.56,253.7,253.55,253.65,5098.0,251.0523,251.1909,251.0424,251.1414,5098.0
2024-07-16 14:40:00,253.72,253.92,253.65,253.76,9406.0,251.2107,251.4088,251.1414,251.2503,9406.0
2024-07-16 14:50:00,253.74,253.86,253.58,253.79,5002.0,251.2305,251.3493,251.0721,251.28,5002.0
2024-07-16 15:00:00,253.91,254.01,253.76,253.87,6000.0,251.3989,251.4979,251.2503,251.3592,6000.0
2024-07-16 15:10:00,253.91,253.95,253.78,253.93,11638.0,251.3989,251.4385,251.2701,251.4187,11638.0
2024-07-16 15:20:00,254.0,254.15,253.94,254.15,9263.0,251.488,251.6365,251.4286,251.6365,9263.0
2024-07-16 15:30:00,254.12,254.54,254.07,254.53,26150.0,251.6068,252.0226,251.5573,252.0127,26150.0
2024-07-16 15:40:00,254.55,254.6,254.18,254.58,34978.0,252.0325,252.082,251.6662,252.0622,34978.0
2024-07-16 15:50:00,254.62,255.19,254.61,255.12,117258.0,252.1018,252.6662,252.0919,252.5969,117258.0
2024-07-17 09:30:00,253.21,254.91,252.55,253.41,42732.0,250.7058,252.389,250.0523,250.9038,42732.0
2024-07-17 09:40:00,253.27,253.83,252.67,252.77,22682.0,250.7652,251.3196,250.1711,250.2701,22682.0
2024-07-17 09:50:00,252.74,253.77,252.59,252.99,36035.0,250.2404,251.2602,250.0919,250.488,36035.0
2024-07-17 10:00:00,252.9,253.72,252.41,253.33,54975.0,250.3988,251.2107,249.9137,250.8246,54975.0
2024-07-17 10:10:00,253.19,254.8,253.18,254.48,14714.0,250.686,252.2801,250.6761,251.9632,14714.0
2024-07-17 10:20:00,254.71,255.33,254.5,255.03,40716.0,252.1909,252.8048,251.983,252.5078,40716.0
2024-07-17 10:30:00,255.03,255.03,253.65,253.79,45225.0,252.5078,252.5078,251.1414,251.28,45225.0
2024-07-17 10:40:00,254.0,254.33,253.3,253.61,15621.0,251.488,251.8147,250.7949,251.1018,15621.0
2024-07-17 10:50:00,253.61,254.34,253.52,253.89,10733.0,251.1018,251.8246,251.0127,251.3791,10733.0
2024-07-17 11:00:00,253.88,253.9,253.4,253.9,11031.0,251.3692,251.389,250.8939,251.389,11031.0
2024-07-17 11:10:00,253.6,253.98,253.41,253.85,8049.0,251.0919,251.4682,250.9038,251.3394,8049.0
2024-07-17 11:20:00,253.77,253.92,253.13,253.34,9075.0,251.2602,251.4088,250.6266,250.8345,9075.0
2024-07-17 11:30:00,253.21,253.81,253.07,253.81,8853.0,250.7058,251.2998,250.5672,251.2998,8853.0
2024-07-17 11:40:00,253.83,254.08,253.58,253.9,5115.0,251.3196,251.5672,251.0721,251.389,5115.0
2024-07-17 11:50:00,253.97,253.97,253.39,253.46,10594.0,251.4583,251.4583,250.884,250.9533,10594.0
2024-07-17 12:00:00,253.39,253.54,252.95,252.95,14572.0,250.884,251.0325,250.4483,250.4483,14572.0
2024-07-17 12:10:00,253.05,253.32,252.88,253.21,13252.0,250.5474,250.8147,250.379,250.7058,13252.0
2024-07-17 12:20:00,253.21,253.31,252.36,252.45,14244.0,250.7058,250.8048,249.8642,249.9533,14244.0
2024-07-17 12:30:00,252.3,252.5,251.98,252.19,14281.0,249.8048,250.0028,249.4879,249.6959,14281.0
2024-07-17 12:40:00,252.28,252.45,252.1,252.45,11239.0,249.785,249.9533,249.6068,249.9533,11239.0
2024-07-17 12:50:00,252.55,252.57,252.07,252.07,13445.0,250.0523,250.0721,249.5771,249.5771,13445.0
2024-07-17 13:00:00,252.07,252.1,250.79,250.92,21013.0,249.5771,249.6068,248.3097,248.4384,21013.0
2024-07-17 13:10:00,250.88,250.88,249.89,249.9,16483.0,248.3988,248.3988,247.4186,247.4285,16483.0
2024-07-17 13:20:00,249.94,250.09,249.53,249.76,10290.0,247.4681,247.6166,247.0622,247.2899,10290.0
2024-07-17 13:30:00,249.67,249.92,249.43,249.66,9403.0,247.2008,247.4483,246.9632,247.1909,9403.0
2024-07-17 13:40:00,249.46,249.46,248.88,248.88,7722.0,246.9929,246.9929,246.4186,246.4186,7722.0
2024-07-17 13:50:00,248.88,249.26,248.7,249.03,9682.0,246.4186,246.7948,246.2404,246.5671,9682.0
2024-07-17 14:00:00,249.15,249.16,248.58,248.9,11814.0,246.6859,246.6958,246.1216,246.4384,11814.0
2024-07-17 14:10:00,248.8,249.12,248.67,248.96,20302.0,246.3394,246.6562,246.2107,246.4978,20302.0
2024-07-17 14:20:00,249.11,249.11,248.54,248.68,9901.0,246.6463,246.6463,246.082,246.2206,9901.0
2024-07-17 14:30:00,248.71,248.99,248.58,248.69,14680.0,246.2503,246.5275,246.1216,246.2305,14680.0
2024-07-17 14:40:00,248.79,249.11,248.69,248.81,14462.0,246.3295,246.6463,246.2305,246.3493,14462.0
2024-07-17 14:50:00,248.73,248.73,248.14,248.25,14787.0,246.2701,246.2701,245.6859,245.7948,14787.0
2024-07-17 15:00:00,248.31,248.39,247.84,248.05,15499.0,245.8542,245.9334,245.3889,245.5968,15499.0
2024-07-17 15:10:00,248.13,248.48,248.01,248.01,15711.0,245.676,246.0226,245.5572,245.5572,15711.0
2024-07-17 15:20:00,248.23,248.61,248.11,248.35,15924.0,245.775,246.1513,245.6562,245.8938,15924.0
2024-07-17 15:30:00,248.3,248.7,248.21,248.33,23805.0,245.8443,246.2404,245.7552,245.874,23805.0
2024-07-17 15:40:00,248.33,248.37,247.93,248.28,22460.0,245.874,245.9136,245.478,245.8245,22460.0
2024-07-17 15:50:00,248.41,248.56,247.49,247.54,105871.0,245.9532,246.1018,245.0423,245.0919,105871.0
2024-07-18 09:30:00,244.77,246.27,244.77,245.85,17640.0,242.3492,243.8344,242.3492,243.4186,17640.0
2024-07-18 09:40:00,246.09,247.18,245.82,246.7,5467.0,243.6562,244.7354,243.3889,244.2602,5467.0
2024-07-18 09:50:00,246.88,248.08,246.52,248.07,6458.0,244.4384,245.6265,244.0819,245.6166,6458.0
2024-07-18 10:00:00,248.08,248.5,246.98,247.23,11581.0,245.6265,246.0424,244.5374,244.7849,11581.0
2024-07-18 10:10:00,247.35,247.6,246.69,247.33,7642.0,244.9037,245.1513,244.2503,244.8839,7642.0
2024-07-18 10:20:00,247.2,247.59,246.81,247.59,10081.0,244.7552,245.1414,244.3691,245.1414,10081.0
2024-07-18 10:30:00,247.83,247.83,247.22,247.5,17680.0,245.379,245.379,244.775,245.0522,17680.0
2024-07-18 10:40:00,247.74,247.89,247.31,247.63,21081.0,245.2899,245.4384,244.8641,245.181,21081.0
2024-07-18 10:50:00,247.71,248.31,247.25,247.37,12160.0,245.2602,245.8542,244.8047,244.9235,12160.0
2024-07-18 11:00:00,247.34,247.77,247.01,247.05,22183.0,244.8938,245.3196,244.5671,244.6067,22183.0
2024-07-18 11:10:00,247.16,247.36,246.61,246.94,12209.0,244.7156,244.9136,244.1711,244.4978,12209.0
2024-07-18 11:20:00,247.02,247.14,246.47,246.62,11719.0,244.577,244.6958,244.0324,244.181,11719.0
2024-07-18 11:30:00,246.64,246.64,245.85,246.29,25525.0,244.2008,244.2008,243.4186,243.8542,25525.0
2024-07-18 11:40:00,246.25,246.8,245.81,246.14,31481.0,243.8146,244.3592,243.379,243.7057,31481.0
2024-07-18 11:50:00,246.17,246.52,246.07,246.52,4813.0,243.7354,244.0819,243.6364,244.0819,4813.0
2024-07-18 12:00:00,246.32,246.67,246.2,246.64,13303.0,243.8839,244.2305,243.7651,244.2008,13303.0
2024-07-18 12:10:00,246.55,246.64,245.77,245.94,15112.0,244.1116,244.2008,243.3394,243.5077,15112.0
2024-07-18 12:20:00,246.01,246.33,245.75,245.75,9551.0,243.577,243.8938,243.3196,243.3196,9551.0
2024-07-18 12:30:00,245.71,246.27,245.56,246.01,11123.0,243.28,243.8344,243.1314,243.577,11123.0
2024-07-18 12:40:00,246.04,246.07,245.75,246.0,6739.0,243.6067,243.6364,243.3196,243.5671,6739.0
2024-07-18 12:50:00,245.96,246.28,245.95,246.28,4391.0,243.5275,243.8443,243.5176,243.8443,4391.0
2024-07-18 13:00:00,246.22,246.36,245.97,245.97,7930.0,243.7849,243.9235,243.5374,243.5374,7930.0
2024-07-18 13:10:00,246.04,246.27,245.93,245.97,6433.0,243.6067,243.8344,243.4978,243.5374,6433.0
2024-07-18 13:20:00,246.07,246.07,245.77,245.81,6325.0,243.6364,243.6364,243.3394,243.379,6325.0
2024-07-18 13:30:00,245.75,245.95,245.62,245.62,5939.0,243.3196,243.5176,243.1908,243.1908,5939.0
2024-07-18 13:40:00,245.7,245.93,245.69,245.84,3130.0,243.2701,243.4978,243.2601,243.4087,3130.0
2024-07-18 13:50:00,245.84,245.85,245.39,245.6,10217.0,243.4087,243.4186,242.9631,243.171,10217.0
2024-07-18 14:00:00,245.6,245.6,245.26,245.31,7504.0,243.171,243.171,242.8344,242.8839,7504.0
2024-07-18 14:10:00,245.3,245.45,244.88,244.88,14209.0,242.874,243.0225,242.4582,242.4582,14209.0
2024-07-18 14:20:00,244.96,245.09,244.84,244.9,14066.0,242.5374,242.6661,242.4186,242.478,14066.0
2024-07-18 14:30:00,244.9,245.11,244.83,244.9,13714.0,242.478,242.6859,242.4087,242.478,13714.0
2024-07-18 14:40:00,244.84,245.04,244.66,244.67,10224.0,242.4186,242.6166,242.2403,242.2502,10224.0
2024-07-18 14:50:00,244.68,244.96,244.5,244.84,14395.0,242.2601,242.5374,242.0819,242.4186,14395.0
2024-07-18 15:00:00,244.82,245.01,244.72,244.73,11134.0,242.3988,242.5869,242.2997,242.3096,11134.0
2024-07-18 15:10:00,244.69,244.69,244.26,244.53,21188.0,242.27,242.27,241.8443,242.1116,21188.0
2024-07-18 15:20:00,244.5,244.82,244.32,244.61,15929.0,242.0819,242.3988,241.9037,242.1908,15929.0
2024-07-18 15:30:00,244.52,244.98,244.49,244.85,18510.0,242.1017,242.5572,242.072,242.4285,18510.0
2024-07-18 15:40:00,244.95,245.3,244.94,245.19,21639.0,242.5275,242.874,242.5176,242.7651,21639.0
2024-07-18 15:50:00,245.18,245.39,244.05,244.09,111146.0,242.7552,242.9631,241.6364,241.676,111146.0
2024-07-19 09:30:00,245.34,245.47,244.08,244.52,72756.0,242.9136,243.0423,241.6661,242.1017,72756.0
2024-07-19 09:40:00,244.44,244.93,243.82,244.0,13239.0,242.0225,242.5077,241.4086,241.5869,13239.0
2024-07-19 09:50:00,244.11,244.81,243.85,244.34,36453.0,241.6958,242.3889,241.4383,241.9235,36453.0
2024-07-19 10:00:00,244.36,245.35,244.35,245.0,12493.0,241.9433,242.9235,241.9334,242.577,12493.0
2024-07-19 10:10:00,244.86,245.72,244.81,245.69,16940.0,242.4384,243.2899,242.3889,243.2601,16940.0
2024-07-19 10:20:00,245.7,245.7,244.13,244.31,9244.0,243.2701,243.2701,241.7156,241.8938,9244.0
2024-07-19 10:30:00,244.47,244.69,244.14,244.17,12632.0,242.0522,242.27,241.7255,241.7552,12632.0
2024-07-19 10:40:00,244.23,244.23,243.7,243.94,10049.0,241.8146,241.8146,241.2898,241.5275,10049.0
2024-07-19 10:50:00,243.94,244.03,243.69,243.92,9718.0,241.5275,241.6166,241.2799,241.5077,9718.0
2024-07-19 11:00:00,243.87,244.31,243.86,244.0,19577.0,241.4581,241.8938,241.4482,241.5869,19577.0
2024-07-19 11:10:00,244.0,244.0,243.28,243.52,12666.0,241.5869,241.5869,240.874,241.1116,12666.0
2024-07-19 11:20:00,243.44,243.61,242.76,242.78,8618.0,241.0324,241.2007,240.3591,240.3789,8618.0
2024-07-19 11:30:00,242.94,243.01,242.65,242.9,12829.0,240.5373,240.6067,240.2502,240.4977,12829.0
2024-07-19 11:40:00,243.05,243.65,242.96,243.56,6475.0,240.6463,241.2403,240.5571,241.1512,6475.0
2024-07-19 11:50:00,243.68,244.15,243.51,244.15,9098.0,241.27,241.7354,241.1017,241.7354,9098.0
2024-07-19 12:00:00,244.05,244.38,243.81,244.13,15852.0,241.6364,241.9631,241.3987,241.7156,15852.0
2024-07-19 12:10:00,244.13,244.32,243.74,243.85,7933.0,241.7156,241.9037,241.3294,241.4383,7933.0
2024-07-19 12:20:00,243.74,243.78,243.44,243.72,8381.0,241.3294,241.369,241.0324,241.3096,8381.0
2024-07-19 12:30:00,243.67,243.76,243.36,243.72,7191.0,241.2601,241.3492,240.9532,241.3096,7191.0
2024-07-19 12:40:00,243.76,244.08,243.7,243.75,7257.0,241.3492,241.6661,241.2898,241.3393,7257.0
2024-07-19 12:50:00,243.75,243.91,243.68,243.77,6185.0,241.3393,241.4978,241.27,241.3591,6185.0
2024-07-19 13:00:00,243.8,243.88,243.37,243.41,5990.0,241.3888,241.468,240.9631,241.0027,5990.0
2024-07-19 13:10:00,243.38,243.45,243.17,243.2,7312.0,240.973,241.0423,240.7651,240.7948,7312.0
2024-07-19 13:20:00,243.18,243.47,243.06,243.2,6757.0,240.775,241.0621,240.6562,240.7948,6757.0
2024-07-19 13:30:00,243.18,243.51,243.18,243.39,4921.0,240.775,241.1017,240.775,240.9829,4921.0
2024-07-19 13:40:00,243.41,243.71,243.1,243.71,4956.0,241.0027,241.2997,240.6958,241.2997,4956.0
2024-07-19 13:50:00,243.63,243.97,243.5,243.97,4656.0,241.2205,241.5572,241.0918,241.5572,4656.0
2024-07-19 14:00:00,244.01,244.09,243.6,243.66,7090.0,241.5968,241.676,241.1908,241.2502,7090.0
2024-07-19 14:10:00,243.56,243.8,243.49,243.53,7959.0,241.1512,241.3888,241.0819,241.1215,7959.0
2024-07-19 14:20:00,243.46,243.46,243.27,243.39,3243.0,241.0522,241.0522,240.8641,240.9829,3243.0
2024-07-19 14:30:00,243.26,243.37,243.07,243.07,5684.0,240.8542,240.9631,240.6661,240.6661,5684.0
2024-07-19 14:40:00,243.07,243.28,242.83,243.15,12753.0,240.6661,240.874,240.4284,240.7453,12753.0
2024-07-19 14:50:00,243.14,243.5,243.14,243.5,9160.0,240.7354,241.0918,240.7354,241.0918,9160.0
2024-07-19 15:00:00,243.54,244.37,243.54,244.31,14373.0,241.1314,241.9532,241.1314,241.8938,14373.0
2024-07-19 15:10:00,244.19,244.37,243.98,244.37,12724.0,241.775,241.9532,241.5671,241.9532,12724.0
2024-07-19 15:20:00,244.34,244.49,244.27,244.41,12822.0,241.9235,242.072,241.8542,241.9928,12822.0
2024-07-19 15:30:00,244.43,244.5,244.08,244.1,10202.0,242.0126,242.0819,241.6661,241.6859,10202.0
2024-07-19 15:40:00,244.15,244.19,243.83,244.06,28610.0,241.7354,241.775,241.4185,241.6463,28610.0
2024-07-19 15:50:00,243.96,244.17,243.87,243.9,69503.0,241.5473,241.7552,241.4581,241.4879,69503.0
2024-07-22 09:30:00,243.61,244.0,241.47,243.62,24976.0,241.2007,241.5869,239.0819,241.2106,24976.0
2024-07-22 09:40:00,243.62,243.98,242.82,243.25,3800.0,241.2106,241.5671,240.4185,240.8443,3800.0
2024-07-22 09:50:00,243.36,243.81,241.91,242.59,12055.0,240.9532,241.3987,239.5175,240.1908,12055.0
2024-07-22 10:00:00,242.75,242.75,241.15,241.89,6733.0,240.3492,240.3492,238.765,239.4977,6733.0
2024-07-22 10:10:00,242.3,242.67,241.93,241.93,6748.0,239.9037,240.27,239.5373,239.5373,6748.0
2024-07-22 10:20:00,242.11,242.55,242.01,242.43,5450.0,239.7156,240.1512,239.6165,240.0324,5450.0
2024-07-22 10:30:00,242.61,242.94,242.01,242.76,5116.0,240.2106,240.5373,239.6165,240.3591,5116.0
2024-07-22 10:40:00,242.78,243.11,242.7,242.75,4467.0,240.3789,240.7057,240.2997,240.3492,4467.0
2024-07-22 10:50:00,242.72,243.2,242.41,243.2,3714.0,240.3195,240.7948,240.0126,240.7948,3714.0
2024-07-22 11:00:00,243.34,243.49,242.82,242.92,7764.0,240.9334,241.0819,240.4185,240.5175,7764.0
2024-07-22 11:10:00,242.69,242.91,242.37,242.77,5568.0,240.2898,240.5076,239.973,240.369,5568.0
2024-07-22 11:20:00,242.57,242.75,242.12,242.3,7427.0,240.171,240.3492,239.7255,239.9037,7427.0
2024-07-22 11:30:00,241.99,242.18,241.71,241.9,7791.0,239.5967,239.7849,239.3195,239.5076,7791.0
2024-07-22 11:40:00,241.98,242.16,241.7,241.74,6044.0,239.5868,239.7651,239.3096,239.3492,6044.0
2024-07-22 11:50:00,241.89,242.24,241.86,242.2,5435.0,239.4977,239.8443,239.468,239.8047,5435.0
2024-07-22 12:00:00,242.18,242.41,241.93,242.28,4768.0,239.7849,240.0126,239.5373,239.8839,4768.0
2024-07-22 12:10:00,242.38,242.48,242.13,242.21,3264.0,239.9829,240.0819,239.7354,239.8146,3264.0
2024-07-22 12:20:00,242.29,242.29,241.97,242.0,3546.0,239.8938,239.8938,239.5769,239.6066,3546.0
2024-07-22 12:30:00,241.98,242.17,241.65,242.09,5086.0,239.5868,239.775,239.2601,239.6958,5086.0
2024-07-22 12:40:00,242.2,242.2,241.86,242.05,4202.0,239.8047,239.8047,239.468,239.6561,4202.0
2024-07-22 12:50:00,242.03,242.72,242.02,242.67,6592.0,239.6363,240.3195,239.6264,240.27,6592.0
2024-07-22 13:00:00,242.72,242.84,242.48,242.5,6232.0,240.3195,240.4383,240.0819,240.1017,6232.0
2024-07-22 13:10:00,242.5,242.99,242.44,242.99,3762.0,240.1017,240.5869,240.0423,240.5869,3762.0
2024-07-22 13:20:00,242.91,242.91,242.4,242.42,3455.0,240.5076,240.5076,240.0027,240.0225,3455.0
2024-07-22 13:30:00,242.42,242.59,242.32,242.41,6833.0,240.0225,240.1908,239.9235,240.0126,6833.0
2024-07-22 13:40:00,242.47,242.64,242.42,242.47,5700.0,240.072,240.2403,240.0225,240.072,5700.0
2024-07-22 13:50:00,242.46,242.55,242.28,242.54,7702.0,240.0621,240.1512,239.8839,240.1413,7702.0
2024-07-22 14:00:00,242.59,242.59,242.37,242.4,5786.0,240.1908,240.1908,239.973,240.0027,5786.0
2024-07-22 14:10:00,242.4,242.55,242.26,242.44,7155.0,240.0027,240.1512,239.8641,240.0423,7155.0
2024-07-22 14:20:00,242.49,242.59,242.37,242.37,5820.0,240.0918,240.1908,239.973,239.973,5820.0
2024-07-22 14:30:00,242.38,242.58,242.24,242.24,5577.0,239.9829,240.1809,239.8443,239.8443,5577.0
2024-07-22 14:40:00,242.25,242.6,242.24,242.58,8391.0,239.8542,240.2007,239.8443,240.1809,8391.0
2024-07-22 14:50:00,242.66,242.74,242.44,242.74,11072.0,240.2601,240.3393,240.0423,240.3393,11072.0
2024-07-22 15:00:00,242.62,242.64,242.31,242.58,7605.0,240.2205,240.2403,239.9136,240.1809,7605.0
2024-07-22 15:10:00,242.64,242.73,242.25,242.25,15845.0,240.2403,240.3294,239.8542,239.8542,15845.0
2024-07-22 15:20:00,242.29,242.43,242.24,242.33,7035.0,239.8938,240.0324,239.8443,239.9334,7035.0
2024-07-22 15:30:00,242.29,242.62,242.27,242.62,17772.0,239.8938,240.2205,239.874,240.2205,17772.0
2024-07-22 15:40:00,242.55,242.75,242.35,242.35,12429.0,240.1512,240.3492,239.9532,239.9532,12429.0
2024-07-22 15:50:00,242.31,243.36,242.29,242.9,68050.0,239.9136,240.9532,239.8938,240.4977,68050.0
2024-07-23 09:30:00,242.66,243.19,242.41,242.99,12174.0,240.2601,240.7849,240.0126,240.5869,12174.0
2024-07-23 09:40:00,243.35,243.82,242.96,243.4,2964.0,240.9433,241.4086,240.5571,240.9928,2964.0
2024-07-23 09:50:00,243.07,243.43,243.02,243.14,4084.0,240.6661,241.0225,240.6166,240.7354,4084.0
2024-07-23 10:00:00,243.3,244.63,243.3,244.47,9984.0,240.8938,242.2106,240.8938,242.0522,9984.0
2024-07-23 10:10:00,244.48,245.6,244.29,245.28,17667.0,242.0621,243.171,241.874,242.8542,17667.0
2024-07-23 10:20:00,245.28,245.28,244.44,244.72,4993.0,242.8542,242.8542,242.0225,242.2997,4993.0
2024-07-23 10:30:00,244.55,244.65,244.21,244.33,4066.0,242.1314,242.2304,241.7948,241.9136,4066.0
2024-07-23 10:40:00,244.21,244.26,243.92,244.01,7806.0,241.7948,241.8443,241.5077,241.5968,7806.0
2024-07-23 10:50:00,244.03,244.07,243.37,243.68,6401.0,241.6166,241.6562,240.9631,241.27,6401.0
2024-07-23 11:00:00,243.88,244.37,243.78,244.3,2290.0,241.468,241.9532,241.369,241.8839,2290.0
2024-07-23 11:10:00,244.3,244.3,243.94,244.26,6771.0,241.8839,241.8839,241.5275,241.8443,6771.0
2024-07-23 11:20:00,244.15,244.19,243.95,244.18,2200.0,241.7354,241.775,241.5374,241.7651,2200.0
2024-07-23 11:30:00,244.08,244.55,244.07,244.16,5781.0,241.6661,242.1314,241.6562,241.7453,5781.0
2024-07-23 11:40:00,244.28,244.31,243.91,244.31,4608.0,241.8641,241.8938,241.4978,241.8938,4608.0
2024-07-23 11:50:00,244.21,244.23,243.91,244.2,4058.0,241.7948,241.8146,241.4978,241.7849,4058.0
2024-07-23 12:00:00,244.2,244.29,244.0,244.17,3621.0,241.7849,241.874,241.5869,241.7552,3621.0
2024-07-23 12:10:00,244.18,244.19,243.8,243.91,5265.0,241.7651,241.775,241.3888,241.4978,5265.0
2024-07-23 12:20:00,243.94,243.99,243.26,243.73,8330.0,241.5275,241.577,240.8542,241.3195,8330.0
2024-07-23 12:30:00,243.54,243.66,243.34,243.37,6475.0,241.1314,241.2502,240.9334,240.9631,6475.0
2024-07-23 12:40:00,243.52,243.55,243.33,243.33,4348.0,241.1116,241.1413,240.9235,240.9235,4348.0
2024-07-23 12:50:00,243.32,243.36,242.99,243.32,4210.0,240.9136,240.9532,240.5869,240.9136,4210.0
2024-07-23 13:00:00,243.31,243.5,243.11,243.11,4611.0,240.9037,241.0918,240.7057,240.7057,4611.0
2024-07-23 13:10:00,243.1,243.14,243.02,243.09,2935.0,240.6958,240.7354,240.6166,240.6859,2935.0
2024-07-23 13:20:00,243.09,243.27,242.98,243.17,1953.0,240.6859,240.8641,240.577,240.7651,1953.0
2024-07-23 13:30:00,243.06,243.13,242.87,242.89,6292.0,240.6562,240.7255,240.468,240.4878,6292.0
2024-07-23 13:40:00,242.9,243.18,242.9,243.18,1667.0,240.4977,240.775,240.4977,240.775,1667.0
2024-07-23 13:50:00,243.07,243.45,243.07,243.39,6838.0,240.6661,241.0423,240.6661,240.9829,6838.0
2024-07-23 14:00:00,243.3,243.56,243.21,243.46,2346.0,240.8938,241.1512,240.8047,241.0522,2346.0
2024-07-23 14:10:00,243.38,243.47,243.17,243.36,7059.0,240.973,241.0621,240.7651,240.9532,7059.0
2024-07-23 14:20:00,243.36,243.36,243.04,243.14,8320.0,240.9532,240.9532,240.6364,240.7354,8320.0
2024-07-23 14:30:00,243.05,243.19,242.91,243.19,3620.0,240.6463,240.7849,240.5076,240.7849,3620.0
2024-07-23 14:40:00,243.08,243.09,242.94,243.04,4154.0,240.676,240.6859,240.5373,240.6364,4154.0
2024-07-23 14:50:00,242.96,243.09,242.96,242.97,5600.0,240.5571,240.6859,240.5571,240.567,5600.0
2024-07-23 15:00:00,242.93,242.98,242.76,242.92,3850.0,240.5274,240.577,240.3591,240.5175,3850.0
2024-07-23 15:10:00,242.93,242.93,242.79,242.79,7245.0,240.5274,240.5274,240.3888,240.3888,7245.0
2024-07-23 15:20:00,242.73,242.9,242.73,242.77,5552.0,240.3294,240.4977,240.3294,240.369,5552.0
2024-07-23 15:30:00,242.7,242.88,242.53,242.53,8329.0,240.2997,240.4779,240.1314,240.1314,8329.0
2024-07-23 15:40:00,242.53,242.54,242.17,242.44,11681.0,240.1314,240.1413,239.775,240.0423,11681.0
2024-07-23 15:50:00,242.47,242.57,241.97,242.29,44167.0,240.072,240.171,239.5769,239.8938,44167.0
2024-07-24 09:30:00,241.24,241.61,240.41,240.58,33113.0,238.8542,239.2205,238.0324,238.2007,33113.0
2024-07-24 09:40:00,240.42,240.45,239.31,239.31,9711.0,238.0423,238.072,236.9432,236.9432,9711.0
2024-07-24 09:50:00,239.22,239.22,235.92,237.37,31003.0,236.8541,236.8541,233.5868,235.0224,31003.0
2024-07-24 10:00:00,236.94,237.49,236.8,237.2,23641.0,234.5967,235.1412,234.4581,234.8541,23641.0
2024-07-24 10:10:00,237.23,237.23,235.66,236.0,44266.0,234.8838,234.8838,233.3293,233.666,44266.0
2024-07-24 10:20:00,235.93,236.9,235.91,236.86,87898.0,233.5967,234.5571,233.5769,234.5175,87898.0
2024-07-24 10:30:00,236.74,237.22,236.63,236.66,18135.0,234.3987,234.8739,234.2898,234.3195,18135.0
2024-07-24 10:40:00,236.78,237.2,236.31,237.02,23145.0,234.4383,234.8541,233.9729,234.6759,23145.0
2024-07-24 10:50:00,236.94,237.6,236.94,237.13,25026.0,234.5967,235.2502,234.5967,234.7848,25026.0
2024-07-24 11:00:00,237.2,237.2,236.59,236.75,18418.0,234.8541,234.8541,234.2501,234.4086,18418.0
2024-07-24 11:10:00,236.79,237.26,236.51,237.04,15303.0,234.4482,234.9135,234.1709,234.6957,15303.0
2024-07-24 11:20:00,237.04,237.04,236.26,236.72,19886.0,234.6957,234.6957,233.9234,234.3789,19886.0
2024-07-24 11:30:00,236.64,237.26,236.64,237.13,11940.0,234.2997,234.9135,234.2997,234.7848,11940.0
2024-07-24 11:40:00,237.1,237.39,236.88,237.22,13831.0,234.7551,235.0422,234.5373,234.8739,13831.0
2024-07-24 11:50:00,237.16,237.26,236.36,236.52,20314.0,234.8145,234.9135,234.0224,234.1808,20314.0
2024-07-24 12:00:00,236.53,237.14,236.51,236.89,11340.0,234.1907,234.7947,234.1709,234.5472,11340.0
2024-07-24 12:10:00,236.9,237.25,236.9,237.23,10441.0,234.5571,234.9036,234.5571,234.8838,10441.0
2024-07-24 12:20:00,237.27,237.33,236.67,236.88,14743.0,234.9234,234.9828,234.3294,234.5373,14743.0
2024-07-24 12:30:00,236.84,236.99,236.46,236.46,12553.0,234.4977,234.6462,234.1214,234.1214,12553.0
2024-07-24 12:40:00,236.4,236.84,236.34,236.74,16006.0,234.062,234.4977,234.0026,234.3987,16006.0
2024-07-24 12:50:00,236.74,236.94,236.63,236.94,9933.0,234.3987,234.5967,234.2898,234.5967,9933.0
2024-07-24 13:00:00,236.88,237.33,236.88,237.3,14355.0,234.5373,234.9828,234.5373,234.9531,14355.0
2024-07-24 13:10:00,237.3,237.52,236.7,236.7,11050.0,234.9531,235.1709,234.3591,234.3591,11050.0
2024-07-24 13:20:00,236.81,237.3,236.81,237.15,3648.0,234.468,234.9531,234.468,234.8046,3648.0
2024-07-24 13:30:00,237.08,237.94,236.98,237.87,8809.0,234.7353,235.5868,234.6363,235.5175,8809.0
2024-07-24 13:40:00,237.81,237.93,237.69,237.79,4535.0,235.4581,235.5769,235.3393,235.4383,4535.0
2024-07-24 13:50:00,237.72,237.78,237.36,237.52,4540.0,235.369,235.4284,235.0125,235.1709,4540.0
2024-07-24 14:00:00,237.46,237.88,237.43,237.71,7815.0,235.1115,235.5274,235.0818,235.3591,7815.0
2024-07-24 14:10:00,237.73,237.78,237.33,237.33,6312.0,235.3789,235.4284,234.9828,234.9828,6312.0
2024-07-24 14:20:00,237.34,237.56,237.22,237.43,8426.0,234.9927,235.2106,234.8739,235.0818,8426.0
2024-07-24 14:30:00,237.4,237.72,237.39,237.5,9840.0,235.0521,235.369,235.0422,235.1511,9840.0
2024-07-24 14:40:00,237.48,237.58,237.01,237.07,20124.0,235.1313,235.2304,234.666,234.7254,20124.0
2024-07-24 14:50:00,237.03,237.26,236.95,237.06,27504.0,234.6858,234.9135,234.6066,234.7155,27504.0
2024-07-24 15:00:00,237.08,237.12,236.37,236.42,43973.0,234.7353,234.7749,234.0323,234.0818,43973.0
2024-07-24 15:10:00,236.42,236.81,236.3,236.48,16772.0,234.0818,234.468,233.963,234.1412,16772.0
2024-07-24 15:20:00,236.49,236.77,236.26,236.33,15066.0,234.1511,234.4284,233.9234,233.9927,15066.0
2024-07-24 15:30:00,236.33,236.73,236.32,236.37,47651.0,233.9927,234.3888,233.9828,234.0323,47651.0
2024-07-24 15:40:00,236.38,236.56,235.71,235.75,38638.0,234.0422,234.2204,233.3789,233.4185,38638.0
2024-07-24 15:50:00,235.74,235.86,234.9,234.99,131508.0,233.4086,233.5274,232.5769,232.666,131508.0
2024-07-25 09:30:00,235.2,235.2,232.5,232.65,36972.0,232.8739,232.8739,230.2006,230.3491,36972.0
2024-07-25 09:40:00,232.5,234.55,232.32,234.28,30840.0,230.2006,232.2303,230.0224,231.963,30840.0
2024-07-25 09:50:00,234.31,235.51,234.26,235.19,29140.0,231.9927,233.1808,231.9432,232.864,29140.0
2024-07-25 10:00:00,235.33,236.07,234.46,235.0,26291.0,233.0026,233.7353,232.1412,232.6759,26291.0
2024-07-25 10:10:00,235.12,236.05,234.99,235.55,18601.0,232.7947,233.7155,232.666,233.2204,18601.0
2024-07-25 10:20:00,235.5,235.51,234.77,235.09,59596.0,233.1709,233.1808,232.4481,232.765,59596.0
2024-07-25 10:30:00,234.94,235.66,234.81,235.04,27046.0,232.6165,233.3293,232.4878,232.7155,27046.0
2024-07-25 10:40:00,235.1,235.51,234.82,234.92,13213.0,232.7749,233.1808,232.4977,232.5967,13213.0
2024-07-25 10:50:00,235.03,235.79,234.89,235.66,10116.0,232.7056,233.4581,232.567,233.3293,10116.0
2024-07-25 11:00:00,235.73,236.37,235.72,235.99,10865.0,233.3987,234.0323,233.3888,233.6561,10865.0
2024-07-25 11:10:00,236.0,236.71,235.66,236.46,7507.0,233.666,234.369,233.3293,234.1214,7507.0
2024-07-25 11:20:00,236.36,236.56,235.88,236.29,9449.0,234.0224,234.2204,233.5472,233.9531,9449.0
2024-07-25 11:30:00,236.21,236.75,236.16,236.59,5578.0,233.8739,234.4086,233.8244,234.2501,5578.0
2024-07-25 11:40:00,236.52,236.89,236.23,236.47,7524.0,234.1808,234.5472,233.8937,234.1313,7524.0
2024-07-25 11:50:00,236.6,236.67,236.26,236.46,7124.0,234.26,234.3294,233.9234,234.1214,7124.0
2024-07-25 12:00:00,236.38,236.75,236.21,236.44,7900.0,234.0422,234.4086,233.8739,234.1016,7900.0
2024-07-25 12:10:00,236.43,237.06,236.42,236.95,9404.0,234.0917,234.7155,234.0818,234.6066,9404.0
2024-07-25 12:20:00,236.94,237.51,236.91,237.42,7312.0,234.5967,235.161,234.567,235.0719,7312.0
2024-07-25 12:30:00,237.3,237.45,237.07,237.09,7453.0,234.9531,235.1016,234.7254,234.7452,7453.0
2024-07-25 12:40:00,237.15,237.24,236.75,236.75,12213.0,234.8046,234.8937,234.4086,234.4086,12213.0
2024-07-25 12:50:00,236.88,236.99,236.6,236.7,6439.0,234.5373,234.6462,234.26,234.3591,6439.0
2024-07-25 13:00:00,236.77,237.26,236.75,237.22,5194.0,234.4284,234.9135,234.4086,234.8739,5194.0
2024-07-25 13:10:00,237.12,237.31,236.4,236.41,7271.0,234.7749,234.963,234.062,234.0719,7271.0
2024-07-25 13:20:00,236.31,236.34,235.89,235.91,13484.0,233.9729,234.0026,233.5571,233.5769,13484.0
2024-07-25 13:30:00,235.94,235.98,235.38,235.44,5270.0,233.6066,233.6462,233.0521,233.1115,5270.0
2024-07-25 13:40:00,235.54,235.64,235.38,235.57,7064.0,233.2105,233.3095,233.0521,233.2402,7064.0
2024-07-25 13:50:00,235.46,235.87,235.38,235.5,7826.0,233.1313,233.5373,233.0521,233.1709,7826.0
2024-07-25 14:00:00,235.4,235.47,235.18,235.3,4903.0,233.0719,233.1412,232.8541,232.9729,4903.0
2024-07-25 14:10:00,235.17,235.75,235.17,235.75,3587.0,232.8442,233.4185,232.8442,233.4185,3587.0
2024-07-25 14:20:00,235.72,235.75,235.57,235.59,3824.0,233.3888,233.4185,233.2402,233.26,3824.0
2024-07-25 14:30:00,235.61,235.79,235.38,235.39,5256.0,233.2798,233.4581,233.0521,233.062,5256.0
2024-07-25 14:40:00,235.38,235.48,234.81,234.81,9149.0,233.0521,233.1511,232.4878,232.4878,9149.0
2024-07-25 14:50:00,234.83,234.98,234.43,234.55,17530.0,232.5076,232.6561,232.1115,232.2303,17530.0
2024-07-25 15:00:00,234.52,235.0,234.48,234.91,7340.0,232.2006,232.6759,232.161,232.5868,7340.0
2024-07-25 15:10:00,234.91,235.67,234.84,235.61,7308.0,232.5868,233.3392,232.5175,233.2798,7308.0
2024-07-25 15:20:00,235.62,236.35,235.6,236.23,9323.0,233.2897,234.0125,233.2699,233.8937,9323.0
2024-07-25 15:30:00,236.15,236.22,235.34,235.35,9463.0,233.8145,233.8838,233.0125,233.0224,9463.0
2024-07-25 15:40:00,235.29,235.38,234.67,234.88,21464.0,232.963,233.0521,232.3491,232.5571,21464.0
2024-07-25 15:50:00,234.95,235.04,233.59,233.71,120464.0,232.6264,232.7155,231.2798,231.3986,120464.0
2024-07-26 09:30:00,235.6,235.6,234.0,235.34,33734.0,233.2699,233.2699,231.6858,233.0125,33734.0
2024-07-26 09:40:00,235.3,236.72,234.95,235.63,16069.0,232.9729,234.3789,232.6264,233.2996,16069.0
2024-07-26 09:50:00,235.86,235.86,235.19,235.51,5982.0,233.5274,233.5274,232.864,233.1808,5982.0
2024-07-26 10:00:00,235.29,236.2,234.72,234.73,10135.0,232.963,233.864,232.3986,232.4085,10135.0
2024-07-26 10:10:00,235.05,235.59,234.97,235.21,7475.0,232.7254,233.26,232.6462,232.8838,7475.0
2024-07-26 10:20:00,235.18,236.3,235.17,235.74,7123.0,232.8541,233.963,232.8442,233.4086,7123.0
2024-07-26 10:30:00,235.74,235.74,234.87,235.11,7314.0,233.4086,233.4086,232.5472,232.7848,7314.0
2024-07-26 10:40:00,235.23,236.05,235.23,235.73,6780.0,232.9036,233.7155,232.9036,233.3987,6780.0
2024-07-26 10:50:00,235.57,235.91,235.11,235.88,8282.0,233.2402,233.5769,232.7848,233.5472,8282.0
2024-07-26 11:00:00,235.92,236.22,235.71,236.12,5930.0,233.5868,233.8838,233.3789,233.7848,5930.0
2024-07-26 11:10:00,235.94,236.0,235.47,235.57,11147.0,233.6066,233.666,233.1412,233.2402,11147.0
2024-07-26 11:20:00,235.62,235.77,235.5,235.64,11644.0,233.2897,233.4383,233.1709,233.3095,11644.0
2024-07-26 11:30:00,235.55,235.85,235.4,235.84,7123.0,233.2204,233.5175,233.0719,233.5076,7123.0
2024-07-26 11:40:00,235.88,236.33,235.85,236.08,4862.0,233.5472,233.9927,233.5175,233.7452,4862.0
2024-07-26 11:50:00,236.19,236.5,236.07,236.33,5787.0,233.8541,234.161,233.7353,233.9927,5787.0
2024-07-26 12:00:00,236.42,237.09,236.36,237.09,10389.0,234.0818,234.7452,234.0224,234.7452,10389.0
2024-07-26 12:10:00,237.08,237.09,236.69,236.79,5121.0,234.7353,234.7452,234.3492,234.4482,5121.0
2024-07-26 12:20:00,236.78,237.09,236.58,237.0,4050.0,234.4383,234.7452,234.2402,234.6561,4050.0
2024-07-26 12:30:00,237.12,237.3,236.83,237.01,5253.0,234.7749,234.9531,234.4878,234.666,5253.0
2024-07-26 12:40:00,237.05,237.53,236.91,237.34,2180.0,234.7056,235.1809,234.567,234.9927,2180.0
2024-07-26 12:50:00,237.32,237.74,237.32,237.68,3876.0,234.9729,235.3888,234.9729,235.3294,3876.0
2024-07-26 13:00:00,237.7,237.73,237.16,237.16,5635.0,235.3492,235.3789,234.8145,234.8145,5635.0
2024-07-26 13:10:00,237.29,237.67,237.19,237.34,4816.0,234.9432,235.3195,234.8442,234.9927,4816.0
2024-07-26 13:20:00,237.45,237.63,237.38,237.56,3896.0,235.1016,235.2799,235.0323,235.2106,3896.0
2024-07-26 13:30:00,237.42,237.69,236.03,236.12,10845.0,235.0719,235.3393,233.6957,233.7848,10845.0
2024-07-26 13:40:00,235.96,236.6,235.83,236.28,6009.0,233.6264,234.26,233.4977,233.9432,6009.0
2024-07-26 13:50:00,236.23,236.37,236.0,236.23,5251.0,233.8937,234.0323,233.666,233.8937,5251.0
2024-07-26 14:00:00,236.37,236.63,236.14,236.3,8785.0,234.0323,234.2898,233.8046,233.963,8785.0
2024-07-26 14:10:00,236.25,236.44,236.14,236.15,2092.0,233.9135,234.1016,233.8046,233.8145,2092.0
2024-07-26 14:20:00,236.09,236.36,236.02,236.19,3881.0,233.7551,234.0224,233.6858,233.8541,3881.0
2024-07-26 14:30:00,236.15,236.25,236.04,236.13,2702.0,233.8145,233.9135,233.7056,233.7947,2702.0
2024-07-26 14:40:00,236.01,236.23,235.85,236.17,3630.0,233.6759,233.8937,233.5175,233.8343,3630.0
2024-07-26 14:50:00,236.18,236.29,235.8,236.02,10656.0,233.8442,233.9531,233.468,233.6858,10656.0
2024-07-26 15:00:00,235.87,236.22,235.81,236.08,7851.0,233.5373,233.8838,233.4779,233.7452,7851.0
2024-07-26 15:10:00,236.16,236.62,236.16,236.35,6192.0,233.8244,234.2799,233.8244,234.0125,6192.0
2024-07-26 15:20:00,236.43,236.9,236.43,236.8,5928.0,234.0917,234.5571,234.0917,234.4581,5928.0
2024-07-26 15:30:00,236.84,236.84,236.48,236.64,9629.0,234.4977,234.4977,234.1412,234.2997,9629.0
2024-07-26 15:40:00,236.69,237.31,236.56,236.99,31164.0,234.3492,234.963,234.2204,234.6462,31164.0
2024-07-26 15:50:00,237.06,237.14,235.76,236.59,84945.0,234.7155,234.7947,233.4284,234.2501,84945.0
2024-07-29 09:30:00,237.59,237.99,236.95,237.75,23069.0,235.2403,235.6363,234.6066,235.3987,23069.0
2024-07-29 09:40:00,237.75,238.38,237.71,238.05,8212.0,235.3987,236.0224,235.3591,235.6957,8212.0
2024-07-29 09:50:00,238.09,238.53,237.3,238.27,4656.0,235.7353,236.171,234.9531,235.9135,4656.0
2024-07-29 10:00:00,238.42,238.6,237.96,238.13,6072.0,236.062,236.2403,235.6066,235.7749,6072.0
2024-07-29 10:10:00,237.94,238.14,237.58,237.78,5352.0,235.5868,235.7848,235.2304,235.4284,5352.0
2024-07-29 10:20:00,237.91,237.91,237.48,237.59,5247.0,235.5571,235.5571,235.1313,235.2403,5247.0
2024-07-29 10:30:00,237.43,237.43,236.74,237.11,10042.0,235.0818,235.0818,234.3987,234.765,10042.0
2024-07-29 10:40:00,237.19,237.27,236.84,236.84,3727.0,234.8442,234.9234,234.4977,234.4977,3727.0
2024-07-29 10:50:00,236.75,237.27,236.64,236.9,2926.0,234.4086,234.9234,234.2997,234.5571,2926.0
2024-07-29 11:00:00,236.9,236.92,236.52,236.63,4960.0,234.5571,234.5769,234.1808,234.2898,4960.0
2024-07-29 11:10:00,236.6,236.71,236.46,236.51,3648.0,234.26,234.369,234.1214,234.1709,3648.0
2024-07-29 11:20:00,236.68,236.85,236.4,236.75,12896.0,234.3393,234.5076,234.062,234.4086,12896.0
2024-07-29 11:30:00,236.62,236.62,235.7,236.27,4758.0,234.2799,234.2799,233.3689,233.9333,4758.0
2024-07-29 11:40:00,236.23,236.97,236.23,236.97,2756.0,233.8937,234.6264,233.8937,234.6264,2756.0
2024-07-29 11:50:00,237.2,237.54,237.17,237.47,1900.0,234.8541,235.1908,234.8244,235.1214,1900.0
2024-07-29 12:00:00,237.47,238.12,237.47,238.08,5275.0,235.1214,235.765,235.1214,235.7254,5275.0
2024-07-29 12:10:00,238.05,238.5,238.05,238.5,3805.0,235.6957,236.1413,235.6957,236.1413,3805.0
2024-07-29 12:20:00,238.43,238.52,238.26,238.49,3025.0,236.0719,236.1611,235.9036,236.1314,3025.0
2024-07-29 12:30:00,238.51,238.61,238.33,238.54,5143.0,236.1512,236.2502,235.9729,236.1809,5143.0
2024-07-29 12:40:00,238.45,238.47,238.23,238.34,1516.0,236.0918,236.1116,235.8739,235.9828,1516.0
2024-07-29 12:50:00,238.23,238.28,237.91,238.0,3794.0,235.8739,235.9234,235.5571,235.6462,3794.0
2024-07-29 13:00:00,238.15,238.29,238.09,238.29,900.0,235.7947,235.9333,235.7353,235.9333,900.0
2024-07-29 13:10:00,238.32,238.63,238.1,238.37,3433.0,235.963,236.27,235.7452,236.0125,3433.0
2024-07-29 13:20:00,238.37,238.37,237.82,237.89,5897.0,236.0125,236.0125,235.468,235.5373,5897.0
2024-07-29 13:30:00,237.82,237.82,237.58,237.61,2162.0,235.468,235.468,235.2304,235.2601,2162.0
2024-07-29 13:40:00,237.72,237.75,237.47,237.57,2388.0,235.369,235.3987,235.1214,235.2205,2388.0
2024-07-29 13:50:00,237.42,237.76,237.41,237.68,3368.0,235.0719,235.4086,235.062,235.3294,3368.0
2024-07-29 14:00:00,237.65,237.81,237.62,237.62,1868.0,235.2997,235.4581,235.27,235.27,1868.0
2024-07-29 14:10:00,237.52,237.8,237.43,237.64,5634.0,235.1709,235.4482,235.0818,235.2898,5634.0
2024-07-29 14:20:00,237.69,237.85,237.52,237.85,4362.0,235.3393,235.4977,235.1709,235.4977,4362.0
2024-07-29 14:30:00,237.74,237.9,237.63,237.69,4988.0,235.3888,235.5472,235.2799,235.3393,4988.0
2024-07-29 14:40:00,237.78,238.05,237.77,238.05,6368.0,235.4284,235.6957,235.4185,235.6957,6368.0
2024-07-29 14:50:00,237.81,238.21,237.81,238.06,3223.0,235.4581,235.8541,235.4581,235.7056,3223.0
2024-07-29 15:00:00,238.06,238.63,237.99,238.63,6318.0,235.7056,236.27,235.6363,236.27,6318.0
2024-07-29 15:10:00,238.58,238.71,238.4,238.41,9053.0,236.2205,236.3492,236.0422,236.0521,9053.0
2024-07-29 15:20:00,238.51,238.91,238.41,238.91,18915.0,236.1512,236.5472,236.0521,236.5472,18915.0
2024-07-29 15:30:00,238.83,239.39,238.79,239.32,21311.0,236.468,237.0225,236.4284,236.9531,21311.0
2024-07-29 15:40:00,239.34,239.52,238.93,238.97,22228.0,236.973,237.1512,236.567,236.6066,22228.0
2024-07-29 15:50:00,239.08,239.4,238.3,238.35,94062.0,236.7155,237.0324,235.9432,235.9927,94062.0
2024-07-30 09:30:00,239.0,241.46,238.93,241.15,24445.0,236.6363,239.072,236.567,238.765,24445.0
2024-07-30 09:40:00,241.15,241.54,240.41,241.14,28090.0,238.765,239.1512,238.0324,238.7551,28090.0
2024-07-30 09:50:00,241.1,241.43,240.54,240.99,18387.0,238.7155,239.0423,238.1611,238.6066,18387.0
2024-07-30 10:00:00,240.92,241.54,240.4,241.37,42462.0,238.5373,239.1512,238.0225,238.9829,42462.0
2024-07-30 10:10:00,241.17,241.38,240.41,240.76,32930.0,238.7849,238.9928,238.0324,238.3789,32930.0
2024-07-30 10:20:00,240.77,241.29,240.75,241.23,15438.0,238.3888,238.9037,238.369,238.8443,15438.0
2024-07-30 10:30:00,241.18,241.36,240.37,240.59,30184.0,238.7948,238.973,237.9928,238.2106,30184.0
2024-07-30 10:40:00,240.38,241.34,240.33,240.9,18912.0,238.0027,238.9532,237.9532,238.5175,18912.0
2024-07-30 10:50:00,240.88,241.44,240.8,241.05,11550.0,238.4977,239.0522,238.4185,238.666,11550.0
2024-07-30 11:00:00,241.04,241.05,240.41,240.77,9208.0,238.6561,238.666,238.0324,238.3888,9208.0
2024-07-30 11:10:00,240.77,241.26,240.64,241.26,8748.0,238.3888,238.874,238.2601,238.874,8748.0
2024-07-30 11:20:00,241.27,241.4,240.59,240.94,28305.0,238.8839,239.0126,238.2106,238.5571,28305.0
2024-07-30 11:30:00,240.85,241.01,240.23,240.29,10567.0,238.468,238.6264,237.8541,237.9136,10567.0
2024-07-30 11:40:00,240.29,240.52,239.77,240.07,13576.0,237.9136,238.1413,237.3987,237.6957,13576.0
2024-07-30 11:50:00,240.06,240.07,239.63,239.66,4320.0,237.6858,237.6957,237.2601,237.2898,4320.0
2024-07-30 12:00:00,239.78,239.92,239.12,239.8,12710.0,237.4086,237.5472,236.7551,237.4284,12710.0
2024-07-30 12:10:00,239.73,239.75,239.48,239.67,5722.0,237.3591,237.3789,237.1116,237.2997,5722.0
2024-07-30 12:20:00,239.73,239.91,239.48,239.79,4366.0,237.3591,237.5373,237.1116,237.4185,4366.0
2024-07-30 12:30:00,239.81,240.04,239.52,240.04,6869.0,237.4383,237.666,237.1512,237.666,6869.0
2024-07-30 12:40:00,240.05,240.05,239.59,239.73,8799.0,237.6759,237.6759,237.2205,237.3591,8799.0
2024-07-30 12:50:00,239.59,239.85,238.79,238.88,8417.0,237.2205,237.4779,236.4284,236.5175,8417.0
2024-07-30 13:00:00,238.85,238.99,238.51,238.82,13049.0,236.4878,236.6264,236.1512,236.4581,13049.0
2024-07-30 13:10:00,238.76,239.1,238.53,238.77,9990.0,236.3987,236.7353,236.171,236.4086,9990.0
2024-07-30 13:20:00,238.76,239.0,238.43,238.6,14365.0,236.3987,236.6363,236.0719,236.2403,14365.0
2024-07-30 13:30:00,238.7,238.8,238.34,238.8,9483.0,236.3393,236.4383,235.9828,236.4383,9483.0
2024-07-30 13:40:00,238.72,239.04,238.68,238.86,15296.0,236.3591,236.6759,236.3195,236.4977,15296.0
2024-07-30 13:50:00,238.87,239.02,238.7,238.8,6796.0,236.5076,236.6561,236.3393,236.4383,6796.0
2024-07-30 14:00:00,238.76,239.19,238.74,239.18,8372.0,236.3987,236.8244,236.3789,236.8145,8372.0
2024-07-30 14:10:00,239.15,239.62,239.12,239.4,19117.0,236.7848,237.2502,236.7551,237.0324,19117.0
2024-07-30 14:20:00,239.4,239.53,239.33,239.4,19461.0,237.0324,237.1611,236.963,237.0324,19461.0
2024-07-30 14:30:00,239.34,239.46,239.16,239.37,30168.0,236.973,237.0918,236.7947,237.0027,30168.0
2024-07-30 14:40:00,239.37,239.46,238.9,238.9,10249.0,237.0027,237.0918,236.5373,236.5373,10249.0
2024-07-30 14:50:00,238.99,239.14,238.92,239.11,15505.0,236.6264,236.7749,236.5571,236.7452,15505.0
2024-07-30 15:00:00,239.02,239.03,238.72,238.94,18462.0,236.6561,236.666,236.3591,236.5769,18462.0
2024-07-30 15:10:00,238.99,239.21,238.92,239.15,37539.0,236.6264,236.8442,236.5571,236.7848,37539.0
2024-07-30 15:20:00,239.19,239.29,239.0,239.18,28277.0,236.8244,236.9234,236.6363,236.8145,28277.0
2024-07-30 15:30:00,239.17,239.32,238.93,239.05,22732.0,236.8046,236.9531,236.567,236.6858,22732.0
2024-07-30 15:40:00,239.13,240.05,238.92,239.93,68073.0,236.765,237.6759,236.5571,237.5571,68073.0
2024-07-30 15:50:00,240.03,240.12,238.05,238.57,196635.0,237.6561,237.7452,235.6957,236.2106,196635.0
2024-07-31 09:30:00,229.66,236.22,229.66,232.34,112753.0,227.3887,233.8838,227.3887,230.0422,112753.0
2024-07-31 09:40:00,232.41,232.41,224.58,225.84,218404.0,230.1115,230.1115,222.3589,223.6065,218404.0
2024-07-31 09:50:00,225.83,227.86,224.8,227.01,148168.0,223.5966,225.6065,222.5767,224.7649,148168.0
2024-07-31 10:00:00,226.7,227.36,225.69,226.94,57356.0,224.458,225.1114,223.4579,224.6956,57356.0
2024-07-31 10:10:00,226.85,229.12,226.69,227.44,57707.0,224.6065,226.854,224.4481,225.1906,57707.0
2024-07-31 10:20:00,227.54,228.72,226.88,228.54,36202.0,225.2897,226.458,224.6362,226.2798,36202.0
2024-07-31 10:30:00,228.59,229.41,227.74,227.89,56485.0,226.3293,227.1412,225.4877,225.6362,56485.0
2024-07-31 10:40:00,227.92,228.18,226.63,226.72,82779.0,225.6659,225.9233,224.3887,224.4778,82779.0
2024-07-31 10:50:00,226.69,226.69,222.93,225.5,114226.0,224.4481,224.4481,220.7252,223.2698,114226.0
2024-07-31 11:00:00,225.31,226.04,224.74,224.78,36686.0,223.0817,223.8045,222.5173,222.5569,36686.0
2024-07-31 11:10:00,224.78,225.27,223.8,223.8,26274.0,222.5569,223.0421,221.5866,221.5866,26274.0
2024-07-31 11:20:00,223.74,224.54,223.74,224.49,25427.0,221.5272,222.3193,221.5272,222.2698,25427.0
2024-07-31 11:30:00,224.52,225.72,224.31,225.16,45190.0,222.2995,223.4877,222.0916,222.9332,45190.0
2024-07-31 11:40:00,225.2,225.95,224.81,225.71,77551.0,222.9728,223.7154,222.5867,223.4777,77551.0
2024-07-31 11:50:00,225.72,225.72,224.17,224.2,46768.0,223.4877,223.4877,221.953,221.9827,46768.0
2024-07-31 12:00:00,224.26,225.12,224.04,224.99,42830.0,222.0421,222.8936,221.8243,222.7649,42830.0
2024-07-31 12:10:00,224.99,225.59,224.58,224.82,33073.0,222.7649,223.3589,222.3589,222.5966,33073.0
2024-07-31 12:20:00,224.75,226.02,224.74,226.0,24703.0,222.5272,223.7847,222.5173,223.7649,24703.0
2024-07-31 12:30:00,226.1,226.96,226.02,226.11,29003.0,223.8639,224.7154,223.7847,223.8738,29003.0
2024-07-31 12:40:00,226.27,226.38,225.8,225.8,18866.0,224.0322,224.1411,223.5669,223.5669,18866.0
2024-07-31 12:50:00,225.85,226.52,225.72,226.03,32152.0,223.6164,224.2797,223.4877,223.7946,32152.0
2024-07-31 13:00:00,225.98,226.18,224.47,224.75,37992.0,223.7451,223.9431,222.25,222.5272,37992.0
2024-07-31 13:10:00,224.61,225.01,224.13,224.72,35646.0,222.3886,222.7847,221.9134,222.4975,35646.0
2024-07-31 13:20:00,224.66,224.95,224.14,224.33,31033.0,222.4381,222.7253,221.9233,222.1114,31033.0
2024-07-31 13:30:00,224.43,225.12,223.85,224.59,24394.0,222.2104,222.8936,221.6361,222.3688,24394.0
2024-07-31 13:40:00,224.6,225.17,224.16,225.15,30243.0,222.3787,222.9431,221.9431,222.9233,30243.0
2024-07-31 13:50:00,225.18,225.9,224.93,224.95,32514.0,222.953,223.6659,222.7055,222.7253,32514.0
2024-07-31 14:00:00,224.95,225.28,224.0,225.26,25364.0,222.7253,223.052,221.7847,223.0322,25364.0
2024-07-31 14:10:00,225.28,225.54,224.98,225.36,42440.0,223.052,223.3094,222.755,223.1312,42440.0
2024-07-31 14:20:00,225.43,227.06,225.3,226.66,29967.0,223.2005,224.8144,223.0718,224.4184,29967.0
2024-07-31 14:30:00,226.79,227.86,226.65,226.92,68030.0,224.5471,225.6065,224.4085,224.6758,68030.0
2024-07-31 14:40:00,227.05,228.08,226.9,227.98,66165.0,224.8045,225.8243,224.656,225.7253,66165.0
2024-07-31 14:50:00,228.23,228.87,227.73,228.81,52043.0,225.9728,226.6065,225.4778,226.5471,52043.0
2024-07-31 15:00:00,228.83,228.83,228.25,228.46,35518.0,226.5669,226.5669,225.9926,226.2006,35518.0
2024-07-31 15:10:00,228.5,229.8,228.43,228.58,94233.0,226.2402,227.5273,226.1708,226.3194,94233.0
2024-07-31 15:20:00,228.52,228.76,226.62,226.93,67312.0,226.26,226.4976,224.3787,224.6857,67312.0
2024-07-31 15:30:00,226.85,227.48,226.72,226.72,45152.0,224.6065,225.2302,224.4778,224.4778,45152.0
2024-07-31 15:40:00,226.71,227.77,226.54,227.61,67745.0,224.4679,225.5174,224.2995,225.359,67745.0
2024-07-31 15:50:00,227.47,227.98,226.57,227.49,233918.0,225.2203,225.7253,224.3292,225.2401,233918.0
2024-08-01 09:30:00,226.15,226.49,224.21,225.34,56381.0,223.9134,224.25,221.9926,223.1114,56381.0
2024-08-01 09:40:00,224.82,225.38,223.87,224.12,34635.0,222.5966,223.151,221.6559,221.9035,34635.0
2024-08-01 09:50:00,223.92,224.78,223.67,223.9,18542.0,221.7055,222.5569,221.4579,221.6857,18542.0
2024-08-01 10:00:00,223.66,224.4,223.13,223.15,23217.0,221.448,222.1807,220.9233,220.9431,23217.0
2024-08-01 10:10:00,223.28,223.43,221.79,221.79,48496.0,221.0718,221.2203,219.5965,219.5965,48496.0
2024-08-01 10:20:00,221.87,222.69,221.62,221.63,35885.0,219.6757,220.4876,219.4282,219.4381,35885.0
2024-08-01 10:30:00,221.66,222.31,221.49,221.57,59560.0,219.4678,220.1114,219.2995,219.3787,59560.0
2024-08-01 10:40:00,221.63,221.78,220.92,221.15,23070.0,219.4381,219.5866,218.7351,218.9628,23070.0
2024-08-01 10:50:00,221.28,221.28,220.5,220.5,35790.0,219.0916,219.0916,218.3193,218.3193,35790.0
2024-08-01 11:00:00,220.66,220.83,220.21,220.34,35421.0,218.4777,218.646,218.0321,218.1609,35421.0
2024-08-01 11:10:00,220.6,220.8,220.0,220.09,64835.0,218.4183,218.6163,217.8242,217.9133,64835.0
2024-08-01 11:20:00,220.21,220.21,219.25,219.58,52722.0,218.0321,218.0321,217.0816,217.4084,52722.0
2024-08-01 11:30:00,219.63,220.21,219.5,219.64,41896.0,217.4579,218.0321,217.3292,217.4678,41896.0
2024-08-01 11:40:00,219.65,219.83,218.9,219.01,34861.0,217.4777,217.6559,216.7351,216.844,34861.0
2024-08-01 11:50:00,219.1,219.24,218.36,219.14,49017.0,216.9331,217.0717,216.2004,216.9727,49017.0
2024-08-01 12:00:00,219.06,219.24,218.73,218.81,34594.0,216.8935,217.0717,216.5668,216.646,34594.0
2024-08-01 12:10:00,218.93,219.28,218.0,218.57,32322.0,216.7648,217.1113,215.844,216.4084,32322.0
2024-08-01 12:20:00,218.58,218.77,218.2,218.46,35943.0,216.4183,216.6064,216.042,216.2995,35943.0
2024-08-01 12:30:00,218.37,218.44,217.79,217.9,27595.0,216.2103,216.2796,215.6361,215.745,27595.0
2024-08-01 12:40:00,217.76,217.88,217.47,217.56,26016.0,215.6064,215.7252,215.3192,215.4084,26016.0
2024-08-01 12:50:00,217.51,218.23,217.39,217.65,57914.0,215.3588,216.0717,215.24,215.4975,57914.0
2024-08-01 13:00:00,217.66,217.72,216.74,217.02,30505.0,215.5074,215.5668,214.5965,214.8737,30505.0
2024-08-01 13:10:00,216.95,217.42,216.61,216.66,60878.0,214.8044,215.2697,214.4677,214.5173,60878.0
2024-08-01 13:20:00,216.68,216.94,216.51,216.6,17924.0,214.5371,214.7945,214.3687,214.4578,17924.0
2024-08-01 13:30:00,216.62,216.85,216.24,216.59,11270.0,214.4776,214.7054,214.1014,214.4479,11270.0
2024-08-01 13:40:00,216.58,216.69,216.01,216.33,10846.0,214.438,214.547,213.8737,214.1905,10846.0
2024-08-01 13:50:00,216.43,216.98,216.3,216.76,40222.0,214.2895,214.8341,214.1608,214.6163,40222.0
2024-08-01 14:00:00,216.76,216.89,216.34,216.49,25745.0,214.6163,214.745,214.2004,214.3489,25745.0
2024-08-01 14:10:00,216.48,216.48,215.87,215.91,21804.0,214.339,214.339,213.7351,213.7747,21804.0
2024-08-01 14:20:00,216.03,216.42,215.85,215.96,21202.0,213.8935,214.2796,213.7153,213.8242,21202.0
2024-08-01 14:30:00,215.82,216.27,215.6,216.25,23189.0,213.6856,214.1311,213.4677,214.1113,23189.0
2024-08-01 14:40:00,216.21,216.4,215.77,216.02,12493.0,214.0717,214.2598,213.6361,213.8836,12493.0
2024-08-01 14:50:00,216.12,216.98,215.94,216.86,30387.0,213.9826,214.8341,213.8044,214.7153,30387.0
2024-08-01 15:00:00,216.89,216.89,216.03,216.14,24495.0,214.745,214.745,213.8935,214.0024,24495.0
2024-08-01 15:10:00,216.14,216.45,215.93,216.2,38222.0,214.0024,214.3093,213.7945,214.0618,38222.0
2024-08-01 15:20:00,216.3,216.41,216.05,216.34,35445.0,214.1608,214.2697,213.9133,214.2004,35445.0
2024-08-01 15:30:00,216.44,217.16,216.24,217.16,33202.0,214.2994,215.0123,214.1014,215.0123,33202.0
2024-08-01 15:40:00,217.16,217.76,216.91,217.63,45641.0,215.0123,215.6064,214.7648,215.4777,45641.0
2024-08-01 15:50:00,217.63,219.12,217.62,218.79,215444.0,215.4777,216.9529,215.4678,216.6262,215444.0
2024-08-02 09:30:00,215.12,215.62,210.02,212.42,77868.0,212.9925,213.4875,207.9429,210.3192,77868.0
2024-08-02 09:40:00,213.13,213.7,211.19,213.7,108727.0,211.0222,211.5865,209.1014,211.5865,108727.0
2024-08-02 09:50:00,213.75,215.51,213.75,214.66,64692.0,211.636,213.3786,211.636,212.537,64692.0
2024-08-02 10:00:00,214.66,215.94,213.96,215.04,64379.0,212.537,213.8044,211.844,212.9133,64379.0
2024-08-02 10:10:00,215.25,215.48,213.16,213.18,111271.0,213.1212,213.3489,211.0519,211.0717,111271.0
2024-08-02 10:20:00,213.33,214.3,213.06,213.72,124338.0,211.2202,212.1806,210.9529,211.6063,124338.0
2024-08-02 10:30:00,213.69,213.81,212.97,213.02,33004.0,211.5766,211.6954,210.8637,210.9133,33004.0
2024-08-02 10:40:00,213.02,213.31,212.56,212.81,89024.0,210.9133,211.2004,210.4578,210.7053,89024.0
2024-08-02 10:50:00,212.7,213.26,212.26,212.46,49463.0,210.5964,211.1509,210.1608,210.3588,49463.0
2024-08-02 11:00:00,212.46,213.12,212.22,212.65,37045.0,210.3588,211.0123,210.1212,210.5469,37045.0
2024-08-02 11:10:00,212.76,213.8,212.65,212.96,48320.0,210.6558,211.6855,210.5469,210.8538,48320.0
2024-08-02 11:20:00,212.76,213.09,212.25,212.35,45690.0,210.6558,210.9826,210.1509,210.2499,45690.0
2024-08-02 11:30:00,212.4,213.9,212.17,213.77,25859.0,210.2994,211.7845,210.0717,211.6558,25859.0
2024-08-02 11:40:00,213.64,214.12,213.54,213.6,29569.0,211.5271,212.0024,211.4281,211.4875,29569.0
2024-08-02 11:50:00,213.56,213.56,212.75,213.0,41894.0,211.4479,211.4479,210.6459,210.8935,41894.0
2024-08-02 12:00:00,213.09,214.02,213.0,213.99,25155.0,210.9826,211.9034,210.8935,211.8737,25155.0
2024-08-02 12:10:00,213.99,215.2,213.83,215.19,47424.0,211.8737,213.0717,211.7152,213.0618,47424.0
2024-08-02 12:20:00,215.19,215.57,214.74,215.37,26079.0,213.0618,213.438,212.6162,213.24,26079.0
2024-08-02 12:30:00,215.38,216.0,215.2,215.92,23149.0,213.2499,213.8638,213.0717,213.7846,23149.0
2024-08-02 12:40:00,215.92,216.64,215.5,215.64,26922.0,213.7846,214.4975,213.3687,213.5073,26922.0
2024-08-02 12:50:00,215.53,215.65,214.63,215.28,22514.0,213.3984,213.5172,212.5073,213.1509,22514.0
2024-08-02 13:00:00,215.25,215.25,214.6,214.89,16967.0,213.1212,213.1212,212.4776,212.7648,16967.0
2024-08-02 13:10:00,214.88,215.49,214.65,214.89,29595.0,212.7549,213.3588,212.5271,212.7648,29595.0
2024-08-02 13:20:00,214.86,215.08,214.35,214.81,10145.0,212.7351,212.9529,212.2301,212.6855,10145.0
2024-08-02 13:30:00,214.77,214.84,214.23,214.55,17980.0,212.6459,212.7153,212.1113,212.4281,17980.0
2024-08-02 13:40:00,214.4,214.65,214.0,214.2,31444.0,212.2796,212.5271,211.8836,212.0816,31444.0
2024-08-02 13:50:00,214.2,214.22,213.48,213.93,21192.0,212.0816,212.1014,211.3687,211.8143,21192.0
2024-08-02 14:00:00,213.74,213.96,213.5,213.78,28740.0,211.6261,211.844,211.3885,211.6657,28740.0
2024-08-02 14:10:00,213.67,214.23,213.65,213.9,36759.0,211.5568,212.1113,211.537,211.7845,36759.0
2024-08-02 14:20:00,213.97,214.83,213.79,214.68,63300.0,211.8539,212.7054,211.6756,212.5568,63300.0
2024-08-02 14:30:00,214.7,214.75,214.06,214.75,62450.0,212.5766,212.6261,211.943,212.6261,62450.0
2024-08-02 14:40:00,214.76,215.0,214.43,214.43,66333.0,212.636,212.8737,212.3093,212.3093,66333.0
2024-08-02 14:50:00,214.45,214.7,214.25,214.45,21252.0,212.3291,212.5766,212.1311,212.3291,21252.0
2024-08-02 15:00:00,214.34,215.1,214.34,214.99,34467.0,212.2202,212.9727,212.2202,212.8638,34467.0
2024-08-02 15:10:00,214.99,215.86,214.81,215.19,98090.0,212.8638,213.7252,212.6855,213.0618,98090.0
2024-08-02 15:20:00,215.11,215.15,214.67,215.0,41806.0,212.9826,213.0222,212.5469,212.8737,41806.0
2024-08-02 15:30:00,214.9,215.03,213.5,213.58,36272.0,212.7747,212.9034,211.3885,211.4677,36272.0
2024-08-02 15:40:00,213.58,213.88,213.24,213.53,66346.0,211.4677,211.7647,211.1311,211.4182,66346.0
2024-08-02 15:50:00,213.41,214.26,213.2,213.64,317966.0,211.2994,212.141,211.0915,211.5271,317966.0
2024-08-05 09:30:00,209.07,209.07,204.71,207.81,173688.0,207.0023,207.0023,202.6854,205.7548,173688.0
2024-08-05 09:40:00,207.49,207.49,204.55,207.26,184628.0,205.4379,205.4379,202.527,205.2102,184628.0
2024-08-05 09:50:00,207.03,207.9,205.91,206.59,165763.0,204.9825,205.8439,203.8736,204.5468,165763.0
2024-08-05 10:00:00,206.76,209.55,206.59,207.61,128514.0,204.7152,207.4776,204.5468,205.5568,128514.0
2024-08-05 10:10:00,207.88,209.43,207.01,209.31,42113.0,205.8241,207.3588,204.9627,207.2399,42113.0
2024-08-05 10:20:00,209.25,209.7,208.23,208.38,76966.0,207.1805,207.6261,206.1706,206.3191,76966.0
2024-08-05 10:30:00,208.37,210.31,208.37,209.02,25963.0,206.3092,208.2301,206.3092,206.9528,25963.0
2024-08-05 10:40:00,208.97,209.71,208.71,208.9,25015.0,206.9033,207.636,206.6459,206.834,25015.0
2024-08-05 10:50:00,208.9,210.1,208.68,209.12,24542.0,206.834,208.0221,206.6162,207.0518,24542.0
2024-08-05 11:00:00,209.33,210.99,208.87,210.73,38711.0,207.2597,208.9033,206.8043,208.6459,38711.0
2024-08-05 11:10:00,210.73,211.31,210.35,210.58,34901.0,208.6459,209.2202,208.2697,208.4974,34901.0
2024-08-05 11:20:00,210.43,211.49,210.28,210.84,30434.0,208.3489,209.3984,208.2004,208.7548,30434.0
2024-08-05 11:30:00,210.74,211.95,210.67,211.68,23295.0,208.6558,209.8538,208.5865,209.5865,23295.0
2024-08-05 11:40:00,211.55,211.81,210.96,211.37,26632.0,209.4578,209.7152,208.8736,209.2796,26632.0
2024-08-05 11:50:00,211.28,211.69,210.98,211.51,13966.0,209.1905,209.5964,208.8934,209.4182,13966.0
2024-08-05 12:00:00,211.37,211.69,210.5,211.64,15785.0,209.2796,209.5964,208.4182,209.5469,15785.0
2024-08-05 12:10:00,211.53,211.76,210.91,211.02,24281.0,209.438,209.6657,208.8241,208.933,24281.0
2024-08-05 12:20:00,210.91,212.08,210.76,211.86,39430.0,208.8241,209.9825,208.6756,209.7647,39430.0
2024-08-05 12:30:00,212.01,212.34,211.46,211.46,48258.0,209.9132,210.24,209.3687,209.3687,48258.0
2024-08-05 12:40:00,211.56,211.57,210.57,210.73,41881.0,209.4677,209.4776,208.4875,208.6459,41881.0
2024-08-05 12:50:00,210.72,210.72,210.22,210.46,19784.0,208.636,208.636,208.1409,208.3786,19784.0
2024-08-05 13:00:00,210.19,210.23,209.59,210.0,15061.0,208.1112,208.1508,207.5172,207.9231,15061.0
2024-08-05 13:10:00,209.98,210.17,209.71,209.87,23151.0,207.9033,208.0914,207.636,207.7944,23151.0
2024-08-05 13:20:00,209.92,210.67,209.89,210.33,40336.0,207.8439,208.5865,207.8142,208.2499,40336.0
2024-08-05 13:30:00,210.4,211.35,210.2,211.31,20350.0,208.3192,209.2598,208.1211,209.2202,20350.0
2024-08-05 13:40:00,211.09,211.78,211.01,211.44,33493.0,209.0023,209.6855,208.9231,209.3489,33493.0
2024-08-05 13:50:00,211.54,211.54,210.81,211.16,32560.0,209.4479,209.4479,208.7251,209.0716,32560.0
2024-08-05 14:00:00,210.96,211.13,210.63,211.03,23668.0,208.8736,209.0419,208.5469,208.9429,23668.0
2024-08-05 14:10:00,211.03,211.4,210.47,211.27,22249.0,208.9429,209.3093,208.3885,209.1806,22249.0
2024-08-05 14:20:00,211.43,211.53,210.68,211.06,95079.0,209.339,209.438,208.5964,208.9726,95079.0
2024-08-05 14:30:00,211.06,211.42,210.9,211.2,96329.0,208.9726,209.3291,208.8142,209.1113,96329.0
2024-08-05 14:40:00,211.2,211.7,210.58,210.61,61495.0,209.1113,209.6063,208.4974,208.5271,61495.0
2024-08-05 14:50:00,210.47,211.4,210.2,210.46,22899.0,208.3885,209.3093,208.1211,208.3786,22899.0
2024-08-05 15:00:00,210.4,211.16,210.4,211.01,60992.0,208.3192,209.0716,208.3192,208.9231,60992.0
2024-08-05 15:10:00,211.01,211.29,210.57,211.2,54421.0,208.9231,209.2004,208.4875,209.1113,54421.0
2024-08-05 15:20:00,211.2,211.45,210.94,211.45,56802.0,209.1113,209.3588,208.8538,209.3588,56802.0
2024-08-05 15:30:00,211.3,211.43,210.55,211.22,43732.0,209.2103,209.339,208.4677,209.1311,43732.0
2024-08-05 15:40:00,211.19,211.56,211.14,211.25,53779.0,209.1014,209.4677,209.0518,209.1608,53779.0
2024-08-05 15:50:00,211.25,211.78,210.99,211.35,175451.0,209.1608,209.6855,208.9033,209.2598,175451.0
2024-08-06 09:30:00,212.5,214.46,211.19,213.91,43630.0,210.3984,212.339,209.1014,211.7945,43630.0
2024-08-06 09:40:00,214.3,214.55,212.88,214.04,27294.0,212.1806,212.4281,210.7746,211.9232,27294.0
2024-08-06 09:50:00,213.87,215.38,213.87,213.94,25870.0,211.7548,213.2499,211.7548,211.8242,25870.0
2024-08-06 10:00:00,213.94,215.09,213.92,215.08,34753.0,211.8242,212.9628,211.8044,212.9529,34753.0
2024-08-06 10:10:00,214.87,215.25,214.5,214.9,24732.0,212.745,213.1212,212.3786,212.7747,24732.0
2024-08-06 10:20:00,214.93,215.78,214.67,215.15,31244.0,212.8044,213.646,212.5469,213.0222,31244.0
2024-08-06 10:30:00,215.32,215.72,214.76,215.56,19152.0,213.1905,213.5865,212.636,213.4281,19152.0
2024-08-06 10:40:00,215.67,217.45,215.48,217.26,16715.0,213.537,215.2994,213.3489,215.1113,16715.0
2024-08-06 10:50:00,217.26,217.42,216.14,216.14,57302.0,215.1113,215.2697,214.0024,214.0024,57302.0
2024-08-06 11:00:00,216.24,216.44,215.91,216.09,30555.0,214.1014,214.2994,213.7747,213.9529,30555.0
2024-08-06 11:10:00,216.06,216.26,215.42,215.77,15762.0,213.9232,214.1212,213.2895,213.6361,15762.0
2024-08-06 11:20:00,215.67,215.78,213.86,214.01,41385.0,213.537,213.646,211.7449,211.8935,41385.0
2024-08-06 11:30:00,214.01,215.34,213.85,215.17,17026.0,211.8935,213.2103,211.735,213.042,17026.0
2024-08-06 11:40:00,215.15,216.59,215.15,216.24,13488.0,213.0222,214.4479,213.0222,214.1014,13488.0
2024-08-06 11:50:00,216.62,217.1,216.38,216.7,15215.0,214.4776,214.9529,214.24,214.5569,15215.0
2024-08-06 12:00:00,216.86,217.17,216.64,216.87,11538.0,214.7153,215.0222,214.4975,214.7252,11538.0
2024-08-06 12:10:00,216.89,217.21,216.73,216.98,6430.0,214.745,215.0618,214.5866,214.8341,6430.0
2024-08-06 12:20:00,217.03,217.08,216.5,216.71,12624.0,214.8836,214.9331,214.3588,214.5668,12624.0
2024-08-06 12:30:00,216.64,216.67,216.02,216.18,19446.0,214.4975,214.5272,213.8836,214.042,19446.0
2024-08-06 12:40:00,216.19,216.35,215.66,215.79,11953.0,214.0519,214.2103,213.5271,213.6559,11953.0
2024-08-06 12:50:00,215.76,216.76,215.76,216.71,11100.0,213.6262,214.6163,213.6262,214.5668,11100.0
2024-08-06 13:00:00,216.59,217.16,216.42,216.64,29840.0,214.4479,215.0123,214.2796,214.4975,29840.0
2024-08-06 13:10:00,216.72,216.94,216.66,216.88,26605.0,214.5767,214.7945,214.5173,214.7351,26605.0
2024-08-06 13:20:00,216.85,217.4,216.73,217.28,19498.0,214.7054,215.2499,214.5866,215.1311,19498.0
2024-08-06 13:30:00,217.4,217.82,217.22,217.49,14527.0,215.2499,215.6658,215.0717,215.339,14527.0
2024-08-06 13:40:00,217.51,217.51,216.53,216.84,10041.0,215.3588,215.3588,214.3885,214.6955,10041.0
2024-08-06 13:50:00,216.71,217.17,216.71,216.92,9917.0,214.5668,215.0222,214.5668,214.7747,9917.0
2024-08-06 14:00:00,216.91,217.05,216.42,216.42,7647.0,214.7648,214.9034,214.2796,214.2796,7647.0
2024-08-06 14:10:00,216.52,216.82,216.03,216.17,18200.0,214.3786,214.6757,213.8935,214.0321,18200.0
2024-08-06 14:20:00,216.16,217.16,216.11,217.14,38965.0,214.0222,215.0123,213.9727,214.9925,38965.0
2024-08-06 14:30:00,217.45,218.0,217.1,217.87,30114.0,215.2994,215.844,214.9529,215.7153,30114.0
2024-08-06 14:40:00,217.87,218.36,217.47,218.25,13327.0,215.7153,216.2004,215.3192,216.0915,13327.0
2024-08-06 14:50:00,218.26,218.41,217.38,217.43,24322.0,216.1014,216.2499,215.2301,215.2796,24322.0
2024-08-06 15:00:00,217.43,217.43,215.8,216.24,18826.0,215.2796,215.2796,213.6658,214.1014,18826.0
2024-08-06 15:10:00,216.39,216.84,216.2,216.71,20986.0,214.2499,214.6955,214.0618,214.5668,20986.0
2024-08-06 15:20:00,216.73,217.8,216.56,217.34,73961.0,214.5866,215.646,214.4182,215.1905,73961.0
2024-08-06 15:30:00,217.1,217.2,216.75,216.76,14601.0,214.9529,215.0519,214.6064,214.6163,14601.0
2024-08-06 15:40:00,216.72,216.83,215.8,215.81,26478.0,214.5767,214.6856,213.6658,213.6757,26478.0
2024-08-06 15:50:00,215.94,216.57,215.16,215.18,142484.0,213.8044,214.4281,213.0321,213.0519,142484.0
2024-08-07 09:30:00,215.94,217.28,215.23,215.67,68169.0,213.8044,215.1311,213.1014,213.537,68169.0
2024-08-07 09:40:00,215.55,216.35,215.0,215.41,37682.0,213.4182,214.2103,212.8737,213.2796,37682.0
2024-08-07 09:50:00,215.41,215.41,213.78,214.75,33722.0,213.2796,213.2796,211.6657,212.6261,33722.0
2024-08-07 10:00:00,214.59,215.43,214.24,215.08,89537.0,212.4677,213.2994,212.1212,212.9529,89537.0
2024-08-07 10:10:00,215.08,215.82,215.0,215.31,69983.0,212.9529,213.6856,212.8737,213.1806,69983.0
2024-08-07 10:20:00,215.5,216.29,215.02,215.5,172151.0,213.3687,214.1509,212.8935,213.3687,172151.0
2024-08-07 10:30:00,215.47,215.91,214.85,214.85,44948.0,213.339,213.7747,212.7252,212.7252,44948.0
2024-08-07 10:40:00,214.85,216.33,214.85,215.95,53443.0,212.7252,214.1905,212.7252,213.8143,53443.0
2024-08-07 10:50:00,215.96,216.02,215.16,215.16,28653.0,213.8242,213.8836,213.0321,213.0321,28653.0
2024-08-07 11:00:00,215.52,216.47,215.51,216.22,24998.0,213.3885,214.3291,213.3786,214.0816,24998.0
2024-08-07 11:10:00,216.22,216.57,215.29,215.47,35717.0,214.0816,214.4281,213.1608,213.339,35717.0
2024-08-07 11:20:00,215.4,216.11,215.4,215.92,52062.0,213.2697,213.9727,213.2697,213.7846,52062.0
2024-08-07 11:30:00,215.93,216.31,215.71,216.09,36725.0,213.7945,214.1707,213.5766,213.9529,36725.0
2024-08-07 11:40:00,216.06,216.12,215.22,215.23,18680.0,213.9232,213.9826,213.0915,213.1014,18680.0
2024-08-07 11:50:00,215.36,215.94,215.2,215.68,28571.0,213.2301,213.8044,213.0717,213.5469,28571.0
2024-08-07 12:00:00,215.68,215.88,215.09,215.7,36788.0,213.5469,213.745,212.9628,213.5667,36788.0
2024-08-07 12:10:00,215.66,216.62,215.39,216.55,39114.0,213.5271,214.4776,213.2598,214.4083,39114.0
2024-08-07 12:20:00,216.54,217.64,216.41,217.48,19301.0,214.3984,215.4876,214.2697,215.3291,19301.0
2024-08-07 12:30:00,217.48,217.63,216.86,217.41,45842.0,215.3291,215.4777,214.7153,215.2598,45842.0
2024-08-07 12:40:00,217.3,217.48,216.84,216.95,21828.0,215.1509,215.3291,214.6955,214.8044,21828.0
2024-08-07 12:50:00,216.94,216.94,216.33,216.72,32385.0,214.7945,214.7945,214.1905,214.5767,32385.0
2024-08-07 13:00:00,216.63,216.95,216.47,216.55,56957.0,214.4875,214.8044,214.3291,214.4083,56957.0
2024-08-07 13:10:00,216.54,216.63,216.07,216.33,50759.0,214.3984,214.4875,213.9331,214.1905,50759.0
2024-08-07 13:20:00,216.22,217.49,216.22,216.93,42635.0,214.0816,215.339,214.0816,214.7846,42635.0
2024-08-07 13:30:00,216.93,217.64,216.76,217.35,23831.0,214.7846,215.4876,214.6163,215.2004,23831.0
2024-08-07 13:40:00,217.28,217.28,215.85,216.25,57410.0,215.1311,215.1311,213.7153,214.1113,57410.0
2024-08-07 13:50:00,216.25,216.47,215.94,216.14,35612.0,214.1113,214.3291,213.8044,214.0024,35612.0
2024-08-07 14:00:00,216.05,216.05,215.08,215.36,37174.0,213.9133,213.9133,212.9529,213.2301,37174.0
2024-08-07 14:10:00,215.25,215.71,214.98,215.28,37252.0,213.1212,213.5766,212.8539,213.1509,37252.0
2024-08-07 14:20:00,215.41,215.82,215.32,215.47,12810.0,213.2796,213.6856,213.1905,213.339,12810.0
2024-08-07 14:30:00,215.45,215.57,215.16,215.49,19799.0,213.3192,213.438,213.0321,213.3588,19799.0
2024-08-07 14:40:00,215.43,215.93,215.38,215.61,25020.0,213.2994,213.7945,213.2499,213.4776,25020.0
2024-08-07 14:50:00,215.61,216.27,215.49,216.01,22788.0,213.4776,214.1311,213.3588,213.8737,22788.0
2024-08-07 15:00:00,216.01,216.66,215.9,216.38,23081.0,213.8737,214.5173,213.7648,214.24,23081.0
2024-08-07 15:10:00,216.44,216.52,216.07,216.36,22984.0,214.2994,214.3786,213.9331,214.2202,22984.0
2024-08-07 15:20:00,216.4,216.59,216.3,216.43,33504.0,214.2598,214.4479,214.1608,214.2895,33504.0
2024-08-07 15:30:00,216.4,216.84,216.24,216.66,33951.0,214.2598,214.6955,214.1014,214.5173,33951.0
2024-08-07 15:40:00,216.6,216.61,215.93,216.4,35366.0,214.4578,214.4677,213.7945,214.2598,35366.0
2024-08-07 15:50:00,216.26,216.41,214.52,214.73,177756.0,214.1212,214.2697,212.3984,212.6063,177756.0
2024-08-08 09:30:00,215.74,216.29,214.78,215.49,16067.0,213.6064,214.1509,212.6558,213.3588,16067.0
2024-08-08 09:40:00,215.19,216.35,214.88,214.99,14564.0,213.0618,214.2103,212.7549,212.8638,14564.0
2024-08-08 09:50:00,214.98,216.13,214.81,215.92,18043.0,212.8539,213.9925,212.6855,213.7846,18043.0
2024-08-08 10:00:00,216.06,216.58,215.27,215.34,30766.0,213.9232,214.438,213.141,213.2103,30766.0
2024-08-08 10:10:00,215.34,216.61,215.17,216.43,24694.0,213.2103,214.4677,213.042,214.2895,24694.0
2024-08-08 10:20:00,216.46,217.42,216.36,217.42,17707.0,214.3192,215.2697,214.2202,215.2697,17707.0
2024-08-08 10:30:00,217.59,217.68,217.08,217.21,6667.0,215.4381,215.5272,214.9331,215.0618,6667.0
2024-08-08 10:40:00,217.22,217.35,216.42,217.2,16574.0,215.0717,215.2004,214.2796,215.0519,16574.0
2024-08-08 10:50:00,217.26,217.33,216.5,216.73,12158.0,215.1113,215.1806,214.3588,214.5866,12158.0
2024-08-08 11:00:00,216.67,217.5,216.53,217.01,23730.0,214.5272,215.3489,214.3885,214.8638,23730.0
2024-08-08 11:10:00,217.04,217.16,216.34,217.11,17771.0,214.8935,215.0123,214.2004,214.9628,17771.0
2024-08-08 11:20:00,217.11,217.81,217.08,217.29,21611.0,214.9628,215.6559,214.9331,215.141,21611.0
2024-08-08 11:30:00,217.53,217.68,216.42,216.42,4307.0,215.3786,215.5272,214.2796,214.2796,4307.0
2024-08-08 11:40:00,216.4,216.61,216.07,216.07,5345.0,214.2598,214.4677,213.9331,213.9331,5345.0
2024-08-08 11:50:00,215.89,216.79,215.89,216.44,9364.0,213.7549,214.646,213.7549,214.2994,9364.0
2024-08-08 12:00:00,216.64,217.08,216.38,217.08,1856.0,214.4975,214.9331,214.24,214.9331,1856.0
2024-08-08 12:10:00,216.83,217.08,216.41,216.45,5734.0,214.6856,214.9331,214.2697,214.3093,5734.0
2024-08-08 12:20:00,216.56,216.86,216.55,216.58,6223.0,214.4182,214.7153,214.4083,214.438,6223.0
2024-08-08 12:30:00,216.48,216.48,215.9,216.04,4999.0,214.339,214.339,213.7648,213.9034,4999.0
2024-08-08 12:40:00,216.0,216.59,216.0,216.59,4093.0,213.8638,214.4479,213.8638,214.4479,4093.0
2024-08-08 12:50:00,216.66,216.76,216.1,216.17,4183.0,214.5173,214.6163,213.9628,214.0321,4183.0
2024-08-08 13:00:00,216.2,216.21,215.71,215.9,6874.0,214.0618,214.0717,213.5766,213.7648,6874.0
2024-08-08 13:10:00,216.05,216.44,215.86,216.44,5760.0,213.9133,214.2994,213.7252,214.2994,5760.0
2024-08-08 13:20:00,216.58,217.25,216.58,217.18,6435.0,214.438,215.1014,214.438,215.0321,6435.0
2024-08-08 13:30:00,217.17,217.26,216.53,216.72,5556.0,215.0222,215.1113,214.3885,214.5767,5556.0
2024-08-08 13:40:00,216.57,216.79,216.57,216.67,1280.0,214.4281,214.646,214.4281,214.5272,1280.0
2024-08-08 13:50:00,216.59,216.6,216.11,216.14,4475.0,214.4479,214.4578,213.9727,214.0024,4475.0
2024-08-08 14:00:00,216.25,216.48,216.09,216.23,8795.0,214.1113,214.339,213.9529,214.0915,8795.0
2024-08-08 14:10:00,216.26,216.69,216.23,216.69,7147.0,214.1212,214.547,214.0915,214.547,7147.0
2024-08-08 14:20:00,216.64,216.64,216.16,216.28,6079.0,214.4975,214.4975,214.0222,214.141,6079.0
2024-08-08 14:30:00,216.46,216.59,216.21,216.3,5080.0,214.3192,214.4479,214.0717,214.1608,5080.0
2024-08-08 14:40:00,216.26,216.67,216.14,216.67,6948.0,214.1212,214.5272,214.0024,214.5272,6948.0
2024-08-08 14:50:00,216.6,216.81,216.4,216.65,4444.0,214.4578,214.6658,214.2598,214.5074,4444.0
2024-08-08 15:00:00,216.52,216.74,216.1,216.7,10400.0,214.3786,214.5965,213.9628,214.5569,10400.0
2024-08-08 15:10:00,216.71,216.77,216.39,216.4,9644.0,214.5668,214.6262,214.2499,214.2598,9644.0
2024-08-08 15:20:00,216.44,216.78,216.25,216.47,26597.0,214.2994,214.6361,214.1113,214.3291,26597.0
2024-08-08 15:30:00,216.36,216.64,215.72,215.82,19762.0,214.2202,214.4975,213.5865,213.6856,19762.0
2024-08-08 15:40:00,215.92,216.43,215.83,216.22,19479.0,213.7846,214.2895,213.6955,214.0816,19479.0
2024-08-08 15:50:00,216.44,216.52,215.54,215.75,89355.0,214.2994,214.3786,213.4083,213.6163,89355.0
2024-08-09 09:30:00,215.63,215.89,214.89,214.98,23810.0,213.4974,213.7549,212.7648,212.8539,23810.0
2024-08-09 09:40:00,214.7,215.1,214.05,214.3,18138.0,212.5766,212.9727,211.9331,212.1806,18138.0
2024-08-09 09:50:00,214.17,216.16,214.14,216.16,16745.0,212.0519,214.0222,212.0222,214.0222,16745.0
2024-08-09 10:00:00,215.99,217.48,215.85,216.5,15661.0,213.8539,215.3291,213.7153,214.3588,15661.0
2024-08-09 10:10:00,216.36,216.48,215.5,215.91,22600.0,214.2202,214.339,213.3687,213.7747,22600.0
2024-08-09 10:20:00,216.11,216.36,215.95,216.27,24878.0,213.9727,214.2202,213.8143,214.1311,24878.0
2024-08-09 10:30:00,216.25,216.25,215.65,215.82,12255.0,214.1113,214.1113,213.5172,213.6856,12255.0
2024-08-09 10:40:00,215.82,216.53,215.82,216.47,18879.0,213.6856,214.3885,213.6856,214.3291,18879.0
2024-08-09 10:50:00,216.55,216.93,216.24,216.73,15103.0,214.4083,214.7846,214.1014,214.5866,15103.0
2024-08-09 11:00:00,216.89,217.08,216.58,216.92,27496.0,214.745,214.9331,214.438,214.7747,27496.0
2024-08-09 11:10:00,217.02,217.02,216.68,216.92,24138.0,214.8737,214.8737,214.5371,214.7747,24138.0
2024-08-09 11:20:00,216.92,217.0,216.56,216.56,11225.0,214.7747,214.8539,214.4182,214.4182,11225.0
2024-08-09 11:30:00,216.61,217.3,216.59,216.84,14082.0,214.4677,215.1509,214.4479,214.6955,14082.0
2024-08-09 11:40:00,216.84,217.5,216.73,217.46,3106.0,214.6955,215.3489,214.5866,215.3093,3106.0
2024-08-09 11:50:00,217.39,217.51,216.77,216.91,10950.0,215.24,215.3588,214.6262,214.7648,10950.0
2024-08-09 12:00:00,216.82,216.95,216.66,216.73,5150.0,214.6757,214.8044,214.5173,214.5866,5150.0
2024-08-09 12:10:00,216.78,217.02,216.61,216.86,3908.0,214.6361,214.8737,214.4677,214.7153,3908.0
2024-08-09 12:20:00,217.09,217.16,216.91,216.97,3738.0,214.943,215.0123,214.7648,214.8242,3738.0
2024-08-09 12:30:00,217.09,217.36,216.93,217.14,12039.0,214.943,215.2103,214.7846,214.9925,12039.0
2024-08-09 12:40:00,217.05,217.1,216.86,217.02,3833.0,214.9034,214.9529,214.7153,214.8737,3833.0
2024-08-09 12:50:00,217.15,217.17,216.98,217.17,3155.0,215.0024,215.0222,214.8341,215.0222,3155.0
2024-08-09 13:00:00,217.29,217.47,217.07,217.31,12699.0,215.141,215.3192,214.9232,215.1608,12699.0
2024-08-09 13:10:00,217.31,217.86,217.31,217.83,15211.0,215.1608,215.7054,215.1608,215.6757,15211.0
2024-08-09 13:20:00,217.9,218.57,217.8,218.39,10678.0,215.745,216.4084,215.646,216.2301,10678.0
2024-08-09 13:30:00,218.64,219.0,218.3,218.43,13616.0,216.4777,216.8341,216.141,216.2697,13616.0
2024-08-09 13:40:00,218.34,218.64,218.03,218.03,6125.0,216.1806,216.4777,215.8737,215.8737,6125.0
2024-08-09 13:50:00,218.07,218.07,217.5,217.58,3698.0,215.9133,215.9133,215.3489,215.4282,3698.0
2024-08-09 14:00:00,217.54,217.73,217.25,217.45,7513.0,215.3886,215.5767,215.1014,215.2994,7513.0
2024-08-09 14:10:00,217.4,217.48,216.98,217.34,11412.0,215.2499,215.3291,214.8341,215.1905,11412.0
2024-08-09 14:20:00,217.34,217.41,216.95,217.11,5255.0,215.1905,215.2598,214.8044,214.9628,5255.0
2024-08-09 14:30:00,217.07,217.29,216.93,217.29,4418.0,214.9232,215.141,214.7846,215.141,4418.0
2024-08-09 14:40:00,217.42,217.54,217.18,217.33,6263.0,215.2697,215.3886,215.0321,215.1806,6263.0
2024-08-09 14:50:00,217.28,217.38,217.0,217.13,14239.0,215.1311,215.2301,214.8539,214.9826,14239.0
2024-08-09 15:00:00,217.17,217.18,216.9,217.18,18285.0,215.0222,215.0321,214.7549,215.0321,18285.0
2024-08-09 15:10:00,217.18,217.51,217.01,217.37,11519.0,215.0321,215.3588,214.8638,215.2202,11519.0
2024-08-09 15:20:00,217.41,217.45,216.9,217.1,13773.0,215.2598,215.2994,214.7549,214.9529,13773.0
2024-08-09 15:30:00,217.16,217.37,217.02,217.21,9379.0,215.0123,215.2202,214.8737,215.0618,9379.0
2024-08-09 15:40:00,217.3,217.45,216.93,217.42,20599.0,215.1509,215.2994,214.7846,215.2697,20599.0
2024-08-09 15:50:00,217.45,218.16,217.38,217.95,109318.0,215.2994,216.0024,215.2301,215.7945,109318.0
2024-08-12 09:30:00,218.05,218.05,216.14,216.56,23922.0,215.8935,215.8935,214.0024,214.4182,23922.0
2024-08-12 09:40:00,216.06,217.11,216.05,216.41,4643.0,213.9232,214.9628,213.9133,214.2697,4643.0
2024-08-12 09:50:00,216.06,216.52,215.2,215.53,7974.0,213.9232,214.3786,213.0717,213.3984,7974.0
2024-08-12 10:00:00,215.54,215.73,214.9,215.25,8192.0,213.4083,213.5965,212.7747,213.1212,8192.0
2024-08-12 10:10:00,215.5,215.62,215.12,215.6,10161.0,213.3687,213.4875,212.9925,213.4677,10161.0
2024-08-12 10:20:00,215.62,215.9,215.36,215.62,7126.0,213.4875,213.7648,213.2301,213.4875,7126.0
2024-08-12 10:30:00,215.59,216.57,215.56,216.47,12739.0,213.4578,214.4281,213.4281,214.3291,12739.0
2024-08-12 10:40:00,216.74,216.87,216.31,216.7,12537.0,214.5965,214.7252,214.1707,214.5569,12537.0
2024-08-12 10:50:00,216.58,216.63,216.1,216.46,11159.0,214.438,214.4875,213.9628,214.3192,11159.0
2024-08-12 11:00:00,216.48,216.75,216.46,216.55,3379.0,214.339,214.6064,214.3192,214.4083,3379.0
2024-08-12 11:10:00,216.48,216.66,216.27,216.36,3073.0,214.339,214.5173,214.1311,214.2202,3073.0
2024-08-12 11:20:00,216.54,216.54,215.21,215.73,6459.0,214.3984,214.3984,213.0816,213.5965,6459.0
2024-08-12 11:30:00,215.52,215.9,215.42,215.81,10523.0,213.3885,213.7648,213.2895,213.6757,10523.0
2024-08-12 11:40:00,215.69,215.93,215.45,215.89,9886.0,213.5568,213.7945,213.3192,213.7549,9886.0
2024-08-12 11:50:00,215.9,216.54,215.89,216.52,3255.0,213.7648,214.3984,213.7549,214.3786,3255.0
2024-08-12 12:00:00,216.56,216.95,216.43,216.6,7173.0,214.4182,214.8044,214.2895,214.4578,7173.0
2024-08-12 12:10:00,216.59,216.67,216.32,216.34,3009.0,214.4479,214.5272,214.1806,214.2004,3009.0
2024-08-12 12:20:00,216.3,216.62,216.25,216.38,4980.0,214.1608,214.4776,214.1113,214.24,4980.0
2024-08-12 12:30:00,216.38,216.38,215.83,216.3,9022.0,214.24,214.24,213.6955,214.1608,9022.0
2024-08-12 12:40:00,216.25,216.35,215.9,215.91,10749.0,214.1113,214.2103,213.7648,213.7747,10749.0
2024-08-12 12:50:00,215.91,216.03,215.47,215.78,18649.0,213.7747,213.8935,213.339,213.646,18649.0
2024-08-12 13:00:00,215.59,215.59,215.22,215.22,8729.0,213.4578,213.4578,213.0915,213.0915,8729.0
2024-08-12 13:10:00,215.24,215.62,215.1,215.58,13775.0,213.1113,213.4875,212.9727,213.4479,13775.0
2024-08-12 13:20:00,215.58,215.83,215.18,215.46,16120.0,213.4479,213.6955,213.0519,213.3291,16120.0
2024-08-12 13:30:00,215.46,215.62,215.18,215.19,12603.0,213.3291,213.4875,213.0519,213.0618,12603.0
2024-08-12 13:40:00,215.3,215.39,215.1,215.15,9888.0,213.1707,213.2598,212.9727,213.0222,9888.0
2024-08-12 13:50:00,215.05,215.16,214.9,215.03,6438.0,212.9232,213.0321,212.7747,212.9034,6438.0
2024-08-12 14:00:00,214.91,215.29,214.74,214.86,14461.0,212.7846,213.1608,212.6162,212.7351,14461.0
2024-08-12 14:10:00,214.95,215.3,214.86,215.16,8187.0,212.8242,213.1707,212.7351,213.0321,8187.0
2024-08-12 14:20:00,215.23,215.42,215.1,215.21,13278.0,213.1014,213.2895,212.9727,213.0816,13278.0
2024-08-12 14:30:00,215.16,215.16,214.78,214.97,6252.0,213.0321,213.0321,212.6558,212.844,6252.0
2024-08-12 14:40:00,215.0,215.0,214.71,214.8,4969.0,212.8737,212.8737,212.5865,212.6756,4969.0
2024-08-12 14:50:00,214.87,215.15,214.8,215.06,15925.0,212.745,213.0222,212.6756,212.9331,15925.0
2024-08-12 15:00:00,215.08,215.25,214.73,214.87,19102.0,212.9529,213.1212,212.6063,212.745,19102.0
2024-08-12 15:10:00,214.87,215.4,214.86,215.36,9483.0,212.745,213.2697,212.7351,213.2301,9483.0
2024-08-12 15:20:00,215.31,215.39,215.18,215.18,13629.0,213.1806,213.2598,213.0519,213.0519,13629.0
2024-08-12 15:30:00,215.27,215.31,214.9,214.98,13624.0,213.141,213.1806,212.7747,212.8539,13624.0
2024-08-12 15:40:00,214.94,215.01,214.71,214.77,17896.0,212.8143,212.8836,212.5865,212.6459,17896.0
2024-08-12 15:50:00,214.81,215.0,214.41,214.73,86594.0,212.6855,212.8737,212.2895,212.6063,86594.0
2024-08-13 09:30:00,215.26,216.23,214.53,214.61,19148.0,213.1311,214.0915,212.4083,212.4875,19148.0
2024-08-13 09:40:00,214.88,215.11,214.43,214.56,12367.0,212.7549,212.9826,212.3093,212.438,12367.0
2024-08-13 09:50:00,214.57,214.91,213.79,214.25,21919.0,212.4479,212.7846,211.6756,212.1311,21919.0
2024-08-13 10:00:00,214.25,214.25,213.27,214.02,18408.0,212.1311,212.1311,211.1608,211.9034,18408.0
2024-08-13 10:10:00,213.97,214.3,213.87,214.0,7516.0,211.8539,212.1806,211.7548,211.8836,7516.0
2024-08-13 10:20:00,214.01,214.39,214.0,214.24,6940.0,211.8935,212.2697,211.8836,212.1212,6940.0
2024-08-13 10:30:00,214.2,214.23,213.81,214.08,7294.0,212.0816,212.1113,211.6954,211.9628,7294.0
2024-08-13 10:40:00,214.22,214.5,214.17,214.37,11339.0,212.1014,212.3786,212.0519,212.2499,11339.0
2024-08-13 10:50:00,214.37,214.55,214.23,214.4,6938.0,212.2499,212.4281,212.1113,212.2796,6938.0
2024-08-13 11:00:00,214.4,214.66,214.29,214.56,6629.0,212.2796,212.537,212.1707,212.438,6629.0
2024-08-13 11:10:00,214.47,214.61,214.33,214.49,5401.0,212.3489,212.4875,212.2103,212.3687,5401.0
2024-08-13 11:20:00,214.47,214.59,214.25,214.44,6022.0,212.3489,212.4677,212.1311,212.3192,6022.0
2024-08-13 11:30:00,214.42,214.69,214.35,214.69,5433.0,212.2994,212.5667,212.2301,212.5667,5433.0
2024-08-13 11:40:00,214.7,214.83,214.52,214.72,7157.0,212.5766,212.7054,212.3984,212.5964,7157.0
2024-08-13 11:50:00,214.73,215.45,214.65,215.36,6577.0,212.6063,213.3192,212.5271,213.2301,6577.0
2024-08-13 12:00:00,215.37,215.38,215.09,215.19,5416.0,213.24,213.2499,212.9628,213.0618,5416.0
2024-08-13 12:10:00,215.23,215.34,215.15,215.21,5729.0,213.1014,213.2103,213.0222,213.0816,5729.0
2024-08-13 12:20:00,215.21,215.43,215.12,215.21,6690.0,213.0816,213.2994,212.9925,213.0816,6690.0
2024-08-13 12:30:00,215.3,215.31,215.14,215.23,5560.0,213.1707,213.1806,213.0123,213.1014,5560.0
2024-08-13 12:40:00,215.28,215.64,215.22,215.64,10775.0,213.1509,213.5073,213.0915,213.5073,10775.0
2024-08-13 12:50:00,215.64,215.83,215.63,215.78,2980.0,213.5073,213.6955,213.4974,213.646,2980.0
2024-08-13 13:00:00,215.78,215.88,215.67,215.76,5594.0,213.646,213.745,213.537,213.6262,5594.0
2024-08-13 13:10:00,215.8,216.11,215.75,216.11,4894.0,213.6658,213.9727,213.6163,213.9727,4894.0
2024-08-13 13:20:00,216.07,216.14,216.05,216.09,4280.0,213.9331,214.0024,213.9133,213.9529,4280.0
2024-08-13 13:30:00,216.09,216.3,215.94,216.02,7145.0,213.9529,214.1608,213.8044,213.8836,7145.0
2024-08-13 13:40:00,216.07,216.25,215.94,216.15,12415.0,213.9331,214.1113,213.8044,214.0123,12415.0
2024-08-13 13:50:00,216.2,216.61,216.19,216.6,6737.0,214.0618,214.4677,214.0519,214.4578,6737.0
2024-08-13 14:00:00,216.65,216.7,216.49,216.5,8292.0,214.5074,214.5569,214.3489,214.3588,8292.0
2024-08-13 14:10:00,216.5,216.52,216.21,216.51,23138.0,214.3588,214.3786,214.0717,214.3687,23138.0
2024-08-13 14:20:00,216.59,216.71,216.51,216.68,7248.0,214.4479,214.5668,214.3687,214.5371,7248.0
2024-08-13 14:30:00,216.67,216.78,216.58,216.72,11759.0,214.5272,214.6361,214.438,214.5767,11759.0
2024-08-13 14:40:00,216.7,216.78,216.49,216.61,9468.0,214.5569,214.6361,214.3489,214.4677,9468.0
2024-08-13 14:50:00,216.68,216.7,216.5,216.52,9170.0,214.5371,214.5569,214.3588,214.3786,9170.0
2024-08-13 15:00:00,216.7,216.85,216.29,216.43,15562.0,214.5569,214.7054,214.1509,214.2895,15562.0
2024-08-13 15:10:00,216.21,216.32,216.03,216.16,7029.0,214.0717,214.1806,213.8935,214.0222,7029.0
2024-08-13 15:20:00,216.29,216.44,216.15,216.43,6951.0,214.1509,214.2994,214.0123,214.2895,6951.0
2024-08-13 15:30:00,216.45,216.65,216.37,216.53,12357.0,214.3093,214.5074,214.2301,214.3885,12357.0
2024-08-13 15:40:00,216.53,216.79,216.25,216.75,14301.0,214.3885,214.646,214.1113,214.6064,14301.0
2024-08-13 15:50:00,216.73,216.74,216.01,216.48,81797.0,214.5866,214.5965,213.8737,214.339,81797.0
2024-08-14 09:30:00,216.71,217.19,215.74,215.74,36575.0,214.5668,215.042,213.6064,213.6064,36575.0
2024-08-14 09:40:00,216.27,216.46,215.76,216.1,4622.0,214.1311,214.3192,213.6262,213.9628,4622.0
2024-08-14 09:50:00,216.31,217.03,216.21,216.72,6266.0,214.1707,214.8836,214.0717,214.5767,6266.0
2024-08-14 10:00:00,216.72,216.94,216.23,216.33,8739.0,214.5767,214.7945,214.0915,214.1905,8739.0
2024-08-14 10:10:00,216.57,216.57,215.74,216.02,10307.0,214.4281,214.4281,213.6064,213.8836,10307.0
2024-08-14 10:20:00,216.26,216.84,216.08,216.84,6353.0,214.1212,214.6955,213.943,214.6955,6353.0
2024-08-14 10:30:00,216.66,216.8,215.54,216.17,8647.0,214.5173,214.6559,213.4083,214.0321,8647.0
2024-08-14 10:40:00,215.99,216.55,215.99,216.22,4589.0,213.8539,214.4083,213.8539,214.0816,4589.0
2024-08-14 10:50:00,216.31,216.59,215.97,216.58,5594.0,214.1707,214.4479,213.8341,214.438,5594.0
2024-08-14 11:00:00,216.62,216.62,215.98,216.11,2885.0,214.4776,214.4776,213.844,213.9727,2885.0
2024-08-14 11:10:00,216.2,216.47,216.06,216.39,4010.0,214.0618,214.3291,213.9232,214.2499,4010.0
2024-08-14 11:20:00,216.5,216.86,216.44,216.85,10843.0,214.3588,214.7153,214.2994,214.7054,10843.0
2024-08-14 11:30:00,216.81,217.03,216.61,216.85,3038.0,214.6658,214.8836,214.4677,214.7054,3038.0
2024-08-14 11:40:00,216.98,217.32,216.64,217.32,10366.0,214.8341,215.1707,214.4975,215.1707,10366.0
2024-08-14 11:50:00,217.32,217.38,217.26,217.26,2298.0,215.1707,215.2301,215.1113,215.1113,2298.0
2024-08-14 12:00:00,217.29,217.43,217.22,217.33,2215.0,215.141,215.2796,215.0717,215.1806,2215.0
2024-08-14 12:10:00,217.33,217.71,217.28,217.46,10865.0,215.1806,215.5569,215.1311,215.3093,10865.0
2024-08-14 12:20:00,217.47,217.56,216.83,217.03,18298.0,215.3192,215.4084,214.6856,214.8836,18298.0
2024-08-14 12:30:00,216.9,217.15,216.81,216.89,15223.0,214.7549,215.0024,214.6658,214.745,15223.0
2024-08-14 12:40:00,216.89,216.92,216.54,216.69,4655.0,214.745,214.7747,214.3984,214.547,4655.0
2024-08-14 12:50:00,216.81,217.38,216.81,217.38,1804.0,214.6658,215.2301,214.6658,215.2301,1804.0
2024-08-14 13:00:00,217.19,217.4,217.01,217.17,5073.0,215.042,215.2499,214.8638,215.0222,5073.0
2024-08-14 13:10:00,217.31,217.44,217.02,217.29,9190.0,215.1608,215.2895,214.8737,215.141,9190.0
2024-08-14 13:20:00,217.41,217.53,217.07,217.29,3087.0,215.2598,215.3786,214.9232,215.141,3087.0
2024-08-14 13:30:00,217.14,217.26,216.87,217.01,4906.0,214.9925,215.1113,214.7252,214.8638,4906.0
2024-08-14 13:40:00,216.83,217.14,216.83,217.13,5086.0,214.6856,214.9925,214.6856,214.9826,5086.0
2024-08-14 13:50:00,217.17,217.43,216.9,217.43,3580.0,215.0222,215.2796,214.7549,215.2796,3580.0
2024-08-14 14:00:00,217.11,217.39,216.82,217.02,5642.0,214.9628,215.24,214.6757,214.8737,5642.0
2024-08-14 14:10:00,217.0,217.03,216.8,216.88,5299.0,214.8539,214.8836,214.6559,214.7351,5299.0
2024-08-14 14:20:00,216.8,216.98,216.59,216.98,8912.0,214.6559,214.8341,214.4479,214.8341,8912.0
2024-08-14 14:30:00,216.97,217.14,216.78,217.07,10910.0,214.8242,214.9925,214.6361,214.9232,10910.0
2024-08-14 14:40:00,216.97,217.2,216.84,217.12,3848.0,214.8242,215.0519,214.6955,214.9727,3848.0
2024-08-14 14:50:00,217.25,217.44,217.09,217.44,3625.0,215.1014,215.2895,214.943,215.2895,3625.0
2024-08-14 15:00:00,217.38,217.44,217.18,217.27,5227.0,215.2301,215.2895,215.0321,215.1212,5227.0
2024-08-14 15:10:00,217.24,217.45,216.94,217.12,13787.0,215.0915,215.2994,214.7945,214.9727,13787.0
2024-08-14 15:20:00,217.21,217.51,217.04,217.24,5416.0,215.0618,215.3588,214.8935,215.0915,5416.0
2024-08-14 15:30:00,217.33,217.44,217.01,217.25,7444.0,215.1806,215.2895,214.8638,215.1014,7444.0
2024-08-14 15:40:00,217.16,217.44,217.04,217.26,14288.0,215.0123,215.2895,214.8935,215.1113,14288.0
2024-08-14 15:50:00,217.3,217.5,216.84,217.1,60267.0,215.1509,215.3489,214.6955,214.9529,60267.0
2024-08-15 09:30:00,219.68,220.48,218.93,220.09,84986.0,217.5074,218.2995,216.7648,217.9133,84986.0
2024-08-15 09:40:00,220.19,220.24,219.73,220.02,51877.0,218.0123,218.0618,217.5569,217.844,51877.0
2024-08-15 09:50:00,220.06,220.41,219.92,220.02,49479.0,217.8836,218.2302,217.745,217.844,49479.0
2024-08-15 10:00:00,220.07,220.12,219.6,219.6,45892.0,217.8935,217.943,217.4282,217.4282,45892.0
2024-08-15 10:10:00,219.61,219.96,219.38,219.56,12926.0,217.4381,217.7846,217.2104,217.3886,12926.0
2024-08-15 10:20:00,219.56,219.94,219.44,219.83,6049.0,217.3886,217.7648,217.2698,217.6559,6049.0
2024-08-15 10:30:00,219.83,219.97,219.53,219.73,14305.0,217.6559,217.7945,217.3589,217.5569,14305.0
2024-08-15 10:40:00,219.72,219.75,219.36,219.49,6661.0,217.547,217.5767,217.1906,217.3193,6661.0
2024-08-15 10:50:00,219.42,219.83,219.41,219.61,16948.0,217.25,217.6559,217.2401,217.4381,16948.0
2024-08-15 11:00:00,219.8,220.87,219.8,220.71,27924.0,217.6262,218.6856,217.6262,218.5272,27924.0
2024-08-15 11:10:00,220.79,221.44,220.65,221.3,18697.0,218.6064,219.25,218.4678,219.1114,18697.0
2024-08-15 11:20:00,221.2,221.3,220.57,220.68,13540.0,219.0124,219.1114,218.3886,218.4975,13540.0
2024-08-15 11:30:00,220.73,220.79,220.58,220.67,11559.0,218.547,218.6064,218.3985,218.4876,11559.0
2024-08-15 11:40:00,220.67,221.81,220.67,221.62,17512.0,218.4876,219.6163,218.4876,219.4282,17512.0
2024-08-15 11:50:00,221.59,221.88,221.41,221.55,29520.0,219.3985,219.6856,219.2203,219.3589,29520.0
2024-08-15 12:00:00,221.56,221.68,221.36,221.56,18802.0,219.3688,219.4876,219.1708,219.3688,18802.0
2024-08-15 12:10:00,221.57,222.04,221.57,221.84,12416.0,219.3787,219.844,219.3787,219.646,12416.0
2024-08-15 12:20:00,221.82,222.06,221.7,221.93,10632.0,219.6262,219.8638,219.5074,219.7351,10632.0
2024-08-15 12:30:00,221.89,221.97,221.76,221.77,8341.0,219.6955,219.7747,219.5668,219.5767,8341.0
2024-08-15 12:40:00,221.74,221.74,221.16,221.19,4810.0,219.547,219.547,218.9727,219.0025,4810.0
2024-08-15 12:50:00,221.31,221.64,221.27,221.55,19326.0,219.1213,219.448,219.0817,219.3589,19326.0
2024-08-15 13:00:00,221.56,221.67,221.4,221.67,10158.0,219.3688,219.4777,219.2104,219.4777,10158.0
2024-08-15 13:10:00,221.7,221.83,221.62,221.78,5831.0,219.5074,219.6361,219.4282,219.5866,5831.0
2024-08-15 13:20:00,221.82,221.88,221.71,221.77,8840.0,219.6262,219.6856,219.5173,219.5767,8840.0
2024-08-15 13:30:00,221.82,222.04,221.74,221.97,9212.0,219.6262,219.844,219.547,219.7747,9212.0
2024-08-15 13:40:00,221.91,222.0,221.82,222.0,18180.0,219.7153,219.8044,219.6262,219.8044,18180.0
2024-08-15 13:50:00,222.0,222.36,221.95,222.26,14377.0,219.8044,220.1609,219.7549,220.0619,14377.0
2024-08-15 14:00:00,222.25,222.41,222.08,222.19,11539.0,220.052,220.2104,219.8836,219.9926,11539.0
2024-08-15 14:10:00,222.16,222.2,221.79,222.05,10700.0,219.9629,220.0025,219.5965,219.8539,10700.0
2024-08-15 14:20:00,221.99,221.99,221.79,221.93,5350.0,219.7945,219.7945,219.5965,219.7351,5350.0
2024-08-15 14:30:00,221.93,222.19,221.72,222.01,14472.0,219.7351,219.9926,219.5272,219.8143,14472.0
2024-08-15 14:40:00,221.92,222.52,221.92,222.48,7749.0,219.7252,220.3193,219.7252,220.2797,7749.0
2024-08-15 14:50:00,222.37,222.43,222.08,222.41,14050.0,220.1708,220.2302,219.8836,220.2104,14050.0
2024-08-15 15:00:00,222.4,222.8,222.11,222.68,18544.0,220.2005,220.5965,219.9134,220.4777,18544.0
2024-08-15 15:10:00,222.61,222.95,222.54,222.86,20659.0,220.4084,220.745,220.3391,220.6559,20659.0
2024-08-15 15:20:00,222.81,222.95,222.65,222.87,23437.0,220.6064,220.745,220.448,220.6658,23437.0
2024-08-15 15:30:00,222.86,222.9,222.45,222.68,28567.0,220.6559,220.6955,220.25,220.4777,28567.0
2024-08-15 15:40:00,222.68,222.84,222.22,222.35,39007.0,220.4777,220.6361,220.0223,220.151,39007.0
2024-08-15 15:50:00,222.25,222.35,221.64,221.96,92505.0,220.052,220.151,219.448,219.7648,92505.0
2024-08-16 09:30:00,221.61,221.67,220.11,220.55,66903.0,220.045,220.1046,218.5556,218.9925,66903.0
2024-08-16 09:40:00,220.61,221.42,220.49,220.52,9968.0,219.0521,219.8564,218.9329,218.9627,9968.0
2024-08-16 09:50:00,220.68,220.83,219.98,219.98,8274.0,219.1216,219.2705,218.4265,218.4265,8274.0
2024-08-16 10:00:00,219.98,220.67,219.78,219.9,12887.0,218.4265,219.1117,218.228,218.3471,12887.0
2024-08-16 10:10:00,219.9,220.47,219.72,220.32,7840.0,218.3471,218.9131,218.1684,218.7641,7840.0
2024-08-16 10:20:00,219.99,220.71,219.89,220.58,9871.0,218.4365,219.1514,218.3372,219.0223,9871.0
2024-08-16 10:30:00,220.41,220.56,220.13,220.48,10504.0,218.8535,219.0025,218.5755,218.923,10504.0
2024-08-16 10:40:00,220.29,220.59,220.14,220.27,6019.0,218.7344,219.0322,218.5854,218.7145,6019.0
2024-08-16 10:50:00,220.52,221.01,220.48,221.0,6271.0,218.9627,219.4493,218.923,219.4393,6271.0
2024-08-16 11:00:00,221.04,221.15,220.66,220.99,6802.0,219.4791,219.5883,219.1017,219.4294,6802.0
2024-08-16 11:10:00,220.98,221.15,220.86,220.99,5610.0,219.4195,219.5883,219.3003,219.4294,5610.0
2024-08-16 11:20:00,220.85,221.26,220.62,221.18,36555.0,219.2904,219.6975,219.062,219.6181,36555.0
2024-08-16 11:30:00,221.18,221.18,220.82,220.86,5029.0,219.6181,219.6181,219.2606,219.3003,5029.0
2024-08-16 11:40:00,220.9,220.9,220.5,220.71,9437.0,219.3401,219.3401,218.9429,219.1514,9437.0
2024-08-16 11:50:00,220.65,220.89,220.61,220.73,3413.0,219.0918,219.3301,219.0521,219.1713,3413.0
2024-08-16 12:00:00,220.69,220.87,220.59,220.78,3653.0,219.1315,219.3103,219.0322,219.2209,3653.0
2024-08-16 12:10:00,220.77,221.16,220.75,220.89,4912.0,219.211,219.5982,219.1911,219.3301,4912.0
2024-08-16 12:20:00,220.83,220.94,220.64,220.82,2673.0,219.2705,219.3798,219.0819,219.2606,2673.0
2024-08-16 12:30:00,220.85,221.05,220.76,220.91,2207.0,219.2904,219.489,219.201,219.35,2207.0
2024-08-16 12:40:00,221.0,221.13,220.96,221.06,2945.0,219.4393,219.5684,219.3996,219.4989,2945.0
2024-08-16 12:50:00,221.14,221.62,221.08,221.62,5008.0,219.5784,220.055,219.5188,220.055,5008.0
2024-08-16 13:00:00,221.46,221.53,220.97,220.97,3781.0,219.8961,219.9656,219.4096,219.4096,3781.0
2024-08-16 13:10:00,221.23,221.25,221.05,221.06,4480.0,219.6677,219.6876,219.489,219.4989,4480.0
2024-08-16 13:20:00,221.04,221.1,220.67,220.84,5918.0,219.4791,219.5386,219.1117,219.2805,5918.0
2024-08-16 13:30:00,220.77,221.09,220.71,221.0,5022.0,219.211,219.5287,219.1514,219.4393,5022.0
2024-08-16 13:40:00,220.91,221.03,220.82,220.93,8501.0,219.35,219.4691,219.2606,219.3698,8501.0
2024-08-16 13:50:00,220.87,220.9,220.58,220.81,6793.0,219.3103,219.3401,219.0223,219.2507,6793.0
2024-08-16 14:00:00,220.81,220.92,220.73,220.82,2800.0,219.2507,219.3599,219.1713,219.2606,2800.0
2024-08-16 14:10:00,220.81,220.83,220.56,220.81,4776.0,219.2507,219.2705,219.0025,219.2507,4776.0
2024-08-16 14:20:00,220.68,220.85,220.64,220.68,3586.0,219.1216,219.2904,219.0819,219.1216,3586.0
2024-08-16 14:30:00,220.68,220.74,220.66,220.67,2600.0,219.1216,219.1812,219.1017,219.1117,2600.0
2024-08-16 14:40:00,220.73,220.73,220.47,220.59,5376.0,219.1713,219.1713,218.9131,219.0322,5376.0
2024-08-16 14:50:00,220.6,220.84,220.49,220.84,9723.0,219.0422,219.2805,218.9329,219.2805,9723.0
2024-08-16 15:00:00,220.76,220.82,220.61,220.77,9739.0,219.201,219.2606,219.0521,219.211,9739.0
2024-08-16 15:10:00,220.71,220.72,220.48,220.56,9366.0,219.1514,219.1613,218.923,219.0025,9366.0
2024-08-16 15:20:00,220.54,220.62,220.36,220.59,12501.0,218.9826,219.062,218.8039,219.0322,12501.0
2024-08-16 15:30:00,220.59,220.95,220.59,220.88,24825.0,219.0322,219.3897,219.0322,219.3202,24825.0
2024-08-16 15:40:00,220.89,220.91,220.42,220.46,21019.0,219.3301,219.35,218.8634,218.9032,21019.0
2024-08-16 15:50:00,220.46,220.64,220.05,220.6,104582.0,218.9032,219.0819,218.4961,219.0422,104582.0
2024-08-19 09:30:00,221.3,222.85,221.05,222.25,35997.0,219.7372,221.2763,219.489,220.6805,35997.0
2024-08-19 09:40:00,222.25,222.38,221.82,222.03,5896.0,220.6805,220.8096,220.2536,220.4621,5896.0
2024-08-19 09:50:00,222.06,222.24,221.57,221.58,8170.0,220.4919,220.6706,220.0053,220.0152,8170.0
2024-08-19 10:00:00,221.71,222.43,221.71,221.98,14470.0,220.1443,220.8592,220.1443,220.4124,14470.0
2024-08-19 10:10:00,222.08,222.34,221.84,222.03,13168.0,220.5117,220.7699,220.2734,220.4621,13168.0
2024-08-19 10:20:00,222.12,222.63,222.03,222.51,8516.0,220.5514,221.0578,220.4621,220.9387,8516.0
2024-08-19 10:30:00,222.57,222.94,222.55,222.88,3693.0,220.9983,221.3656,220.9784,221.3061,3693.0
2024-08-19 10:40:00,222.9,223.65,222.77,223.65,10338.0,221.3259,222.0706,221.1968,222.0706,10338.0
2024-08-19 10:50:00,223.77,223.97,223.65,223.94,4684.0,222.1898,222.3884,222.0706,222.3586,4684.0
2024-08-19 11:00:00,223.85,224.0,223.74,223.75,5609.0,222.2692,222.4182,222.16,222.1699,5609.0
2024-08-19 11:10:00,223.8,224.04,223.64,224.04,7590.0,222.2196,222.4579,222.0607,222.4579,7590.0
2024-08-19 11:20:00,224.06,224.36,223.76,224.14,12030.0,222.4777,222.7756,222.1799,222.5572,12030.0
2024-08-19 11:30:00,224.12,224.41,224.09,224.21,10509.0,222.5373,222.8253,222.5075,222.6267,10509.0
2024-08-19 11:40:00,224.21,224.29,224.13,224.17,4188.0,222.6267,222.7061,222.5472,222.587,4188.0
2024-08-19 11:50:00,224.08,224.25,223.52,223.52,16033.0,222.4976,222.6664,221.9415,221.9415,16033.0
2024-08-19 12:00:00,223.66,223.96,223.5,223.8,21054.0,222.0806,222.3784,221.9217,222.2196,21054.0
2024-08-19 12:10:00,223.87,224.0,223.61,223.62,8006.0,222.2891,222.4182,222.0309,222.0408,8006.0
2024-08-19 12:20:00,223.67,224.22,223.63,224.16,8597.0,222.0905,222.6366,222.0508,222.577,8597.0
2024-08-19 12:30:00,224.03,224.24,223.9,224.24,8445.0,222.4479,222.6565,222.3189,222.6565,8445.0
2024-08-19 12:40:00,224.24,224.32,224.13,224.27,1200.0,222.6565,222.7359,222.5472,222.6863,1200.0
2024-08-19 12:50:00,224.28,224.83,224.28,224.8,7063.0,222.6962,223.2423,222.6962,223.2125,7063.0
2024-08-19 13:00:00,224.7,224.84,224.58,224.63,6294.0,223.1132,223.2522,222.9941,223.0437,6294.0
2024-08-19 13:10:00,224.8,224.87,224.61,224.79,6060.0,223.2125,223.282,223.0239,223.2026,6060.0
2024-08-19 13:20:00,224.81,224.83,224.53,224.62,6053.0,223.2224,223.2423,222.9444,223.0338,6053.0
2024-08-19 13:30:00,224.61,224.72,224.38,224.67,6902.0,223.0239,223.1331,222.7955,223.0834,6902.0
2024-08-19 13:40:00,224.68,224.75,224.59,224.72,4315.0,223.0934,223.1629,223.004,223.1331,4315.0
2024-08-19 13:50:00,224.66,224.83,224.58,224.72,3726.0,223.0735,223.2423,222.9941,223.1331,3726.0
2024-08-19 14:00:00,224.72,224.98,224.51,224.53,10597.0,223.1331,223.3912,222.9246,222.9444,10597.0
2024-08-19 14:10:00,224.59,224.98,224.56,224.94,10018.0,223.004,223.3912,222.9742,223.3515,10018.0
2024-08-19 14:20:00,224.94,225.11,224.81,225.06,9509.0,223.3515,223.5203,223.2224,223.4707,9509.0
2024-08-19 14:30:00,224.98,225.34,224.93,225.29,11663.0,223.3912,223.7487,223.3416,223.699,11663.0
2024-08-19 14:40:00,225.36,226.0,225.36,225.92,10399.0,223.7686,224.404,223.7686,224.3246,10399.0
2024-08-19 14:50:00,225.92,225.92,225.54,225.75,6923.0,224.3246,224.3246,223.9473,224.1558,6923.0
2024-08-19 15:00:00,225.69,225.8,225.44,225.64,10305.0,224.0962,224.2054,223.848,224.0466,10305.0
2024-08-19 15:10:00,225.58,225.64,225.38,225.64,4750.0,223.987,224.0466,223.7884,224.0466,4750.0
2024-08-19 15:20:00,225.66,225.73,225.44,225.55,9363.0,224.0664,224.1359,223.848,223.9572,9363.0
2024-08-19 15:30:00,225.52,225.57,225.1,225.19,6317.0,223.9274,223.9771,223.5104,223.5998,6317.0
2024-08-19 15:40:00,225.12,225.42,225.07,225.12,11698.0,223.5303,223.8281,223.4806,223.5303,11698.0
2024-08-19 15:50:00,225.26,225.59,224.97,225.22,76367.0,223.6693,223.9969,223.3813,223.6295,76367.0
2024-08-20 09:30:00,224.5,225.01,223.99,224.08,19434.0,222.9146,223.421,222.4082,222.4976,19434.0
2024-08-20 09:40:00,224.38,225.48,224.37,224.89,15743.0,222.7955,223.8877,222.7855,223.3019,15743.0
2024-08-20 09:50:00,224.88,224.93,224.11,224.13,8138.0,223.2919,223.3416,222.5274,222.5472,8138.0
2024-08-20 10:00:00,224.27,224.55,224.16,224.43,4716.0,222.6863,222.9643,222.577,222.8451,4716.0
2024-08-20 10:10:00,224.43,224.5,223.63,224.06,12577.0,222.8451,222.9146,222.0508,222.4777,12577.0
2024-08-20 10:20:00,224.06,224.25,224.0,224.19,7465.0,222.4777,222.6664,222.4182,222.6068,7465.0
2024-08-20 10:30:00,224.25,224.44,223.95,224.04,12630.0,222.6664,222.8551,222.3685,222.4579,12630.0
2024-08-20 10:40:00,224.06,224.06,223.6,223.9,25226.0,222.4777,222.4777,222.021,222.3189,25226.0
2024-08-20 10:50:00,223.9,224.08,223.51,223.59,23976.0,222.3189,222.4976,221.9316,222.0111,23976.0
2024-08-20 11:00:00,223.62,223.84,223.59,223.78,5705.0,222.0408,222.2593,222.0111,222.1997,5705.0
2024-08-20 11:10:00,223.78,224.0,223.28,224.0,6472.0,222.1997,222.4182,221.7032,222.4182,6472.0
2024-08-20 11:20:00,223.78,224.07,223.72,224.0,10011.0,222.1997,222.4877,222.1401,222.4182,10011.0
2024-08-20 11:30:00,224.06,224.2,223.91,224.12,9356.0,222.4777,222.6167,222.3288,222.5373,9356.0
2024-08-20 11:40:00,224.19,224.28,224.0,224.16,3607.0,222.6068,222.6962,222.4182,222.577,3607.0
2024-08-20 11:50:00,224.16,224.93,224.15,224.93,3105.0,222.577,223.3416,222.5671,223.3416,3105.0
2024-08-20 12:00:00,224.93,224.93,224.69,224.76,5738.0,223.3416,223.3416,223.1033,223.1728,5738.0
2024-08-20 12:10:00,224.75,224.8,224.38,224.38,4128.0,223.1629,223.2125,222.7955,222.7955,4128.0
2024-08-20 12:20:00,224.38,224.52,224.17,224.34,4958.0,222.7955,222.9345,222.587,222.7558,4958.0
2024-08-20 12:30:00,224.44,224.51,224.28,224.43,3886.0,222.8551,222.9246,222.6962,222.8451,3886.0
2024-08-20 12:40:00,224.31,224.46,224.07,224.08,5010.0,222.726,222.8749,222.4877,222.4976,5010.0
2024-08-20 12:50:00,224.08,224.33,224.07,224.27,3285.0,222.4976,222.7458,222.4877,222.6863,3285.0
2024-08-20 13:00:00,224.13,224.13,223.84,223.94,5330.0,222.5472,222.5472,222.2593,222.3586,5330.0
2024-08-20 13:10:00,223.84,224.03,223.76,223.83,3470.0,222.2593,222.4479,222.1799,222.2494,3470.0
2024-08-20 13:20:00,223.93,223.93,223.73,223.79,1974.0,222.3487,222.3487,222.1501,222.2096,1974.0
2024-08-20 13:30:00,223.77,223.8,223.6,223.75,3600.0,222.1898,222.2196,222.021,222.1699,3600.0
2024-08-20 13:40:00,223.77,223.94,223.72,223.9,5058.0,222.1898,222.3586,222.1401,222.3189,5058.0
2024-08-20 13:50:00,223.87,223.91,223.58,223.64,3791.0,222.2891,222.3288,222.0011,222.0607,3791.0
2024-08-20 14:00:00,223.59,223.77,223.59,223.71,2637.0,222.0111,222.1898,222.0111,222.1302,2637.0
2024-08-20 14:10:00,223.71,224.1,223.68,224.09,5682.0,222.1302,222.5175,222.1004,222.5075,5682.0
2024-08-20 14:20:00,224.11,224.38,224.1,224.38,8755.0,222.5274,222.7955,222.5175,222.7955,8755.0
2024-08-20 14:30:00,224.23,224.27,224.01,224.13,4447.0,222.6465,222.6863,222.4281,222.5472,4447.0
2024-08-20 14:40:00,224.1,224.17,223.83,224.03,4869.0,222.5175,222.587,222.2494,222.4479,4869.0
2024-08-20 14:50:00,224.14,224.2,224.03,224.13,6223.0,222.5572,222.6167,222.4479,222.5472,6223.0
2024-08-20 15:00:00,224.1,224.28,224.0,224.08,8482.0,222.5175,222.6962,222.4182,222.4976,8482.0
2024-08-20 15:10:00,224.08,224.14,223.55,223.55,13374.0,222.4976,222.5572,221.9713,221.9713,13374.0
2024-08-20 15:20:00,223.56,223.66,223.35,223.44,11331.0,221.9813,222.0806,221.7727,221.8621,11331.0
2024-08-20 15:30:00,223.51,223.59,223.4,223.42,11154.0,221.9316,222.0111,221.8224,221.8423,11154.0
2024-08-20 15:40:00,223.35,223.45,223.03,223.1,19866.0,221.7727,221.872,221.455,221.5245,19866.0
2024-08-20 15:50:00,223.16,223.42,222.87,223.14,72781.0,221.5841,221.8423,221.2961,221.5642,72781.0
2024-08-21 09:30:00,224.07,224.8,224.07,224.43,14230.0,222.4877,223.2125,222.4877,222.8451,14230.0
2024-08-21 09:40:00,224.44,224.67,223.64,223.91,5695.0,222.8551,223.0834,222.0607,222.3288,5695.0
2024-08-21 09:50:00,223.92,224.17,223.77,224.07,7504.0,222.3387,222.587,222.1898,222.4877,7504.0
2024-08-21 10:00:00,224.19,224.42,223.52,223.58,14223.0,222.6068,222.8352,221.9415,222.0011,14223.0
2024-08-21 10:10:00,223.41,223.53,223.06,223.4,7434.0,221.8323,221.9515,221.4848,221.8224,7434.0
2024-08-21 10:20:00,223.4,223.7,223.27,223.6,2916.0,221.8224,222.1203,221.6933,222.021,2916.0
2024-08-21 10:30:00,223.63,224.34,223.45,224.11,4990.0,222.0508,222.7558,221.872,222.5274,4990.0
2024-08-21 10:40:00,224.2,224.51,223.84,223.84,4384.0,222.6167,222.9246,222.2593,222.2593,4384.0
2024-08-21 10:50:00,223.8,223.8,223.47,223.77,1778.0,222.2196,222.2196,221.8919,222.1898,1778.0
2024-08-21 11:00:00,223.79,223.79,223.23,223.53,3108.0,222.2096,222.2096,221.6536,221.9515,3108.0
2024-08-21 11:10:00,223.71,223.88,223.69,223.69,2230.0,222.1302,222.299,222.1103,222.1103,2230.0
2024-08-21 11:20:00,223.69,223.96,223.69,223.85,4839.0,222.1103,222.3784,222.1103,222.2692,4839.0
2024-08-21 11:30:00,223.83,224.02,223.83,223.91,2831.0,222.2494,222.438,222.2494,222.3288,2831.0
2024-08-21 11:40:00,223.9,223.9,223.54,223.54,3915.0,222.3189,222.3189,221.9614,221.9614,3915.0
2024-08-21 11:50:00,223.46,223.46,223.2,223.25,4258.0,221.882,221.882,221.6238,221.6735,4258.0
2024-08-21 12:00:00,223.28,223.41,223.25,223.31,5736.0,221.7032,221.8323,221.6735,221.733,5736.0
2024-08-21 12:10:00,223.31,223.38,223.24,223.24,8866.0,221.733,221.8025,221.6635,221.6635,8866.0
2024-08-21 12:20:00,223.24,223.42,223.19,223.35,16953.0,221.6635,221.8423,221.6139,221.7727,16953.0
2024-08-21 12:30:00,223.36,223.53,223.24,223.38,6600.0,221.7827,221.9515,221.6635,221.8025,6600.0
2024-08-21 12:40:00,223.37,223.68,223.35,223.53,2126.0,221.7926,222.1004,221.7727,221.9515,2126.0
2024-08-21 12:50:00,223.85,224.1,223.85,224.03,1710.0,222.2692,222.5175,222.2692,222.4479,1710.0
2024-08-21 13:00:00,224.02,224.04,223.77,223.79,6353.0,222.438,222.4579,222.1898,222.2096,6353.0
2024-08-21 13:10:00,223.81,223.99,223.78,223.78,4183.0,222.2295,222.4082,222.1997,222.1997,4183.0
2024-08-21 13:20:00,223.82,224.05,223.82,224.05,4607.0,222.2394,222.4678,222.2394,222.4678,4607.0
2024-08-21 13:30:00,224.05,224.13,223.98,224.1,2254.0,222.4678,222.5472,222.3983,222.5175,2254.0
2024-08-21 13:40:00,224.0,224.06,223.89,224.02,3759.0,222.4182,222.4777,222.3089,222.438,3759.0
2024-08-21 13:50:00,224.03,224.21,224.02,224.21,4268.0,222.4479,222.6267,222.438,222.6267,4268.0
2024-08-21 14:00:00,224.22,224.9,224.21,224.7,5701.0,222.6366,223.3118,222.6267,223.1132,5701.0
2024-08-21 14:10:00,224.64,224.91,224.63,224.81,4633.0,223.0536,223.3217,223.0437,223.2224,4633.0
2024-08-21 14:20:00,224.86,225.04,224.74,224.99,3343.0,223.2721,223.4508,223.1529,223.4012,3343.0
2024-08-21 14:30:00,225.04,225.14,224.72,224.92,4244.0,223.4508,223.5501,223.1331,223.3317,4244.0
2024-08-21 14:40:00,224.94,225.0,224.83,224.91,1135.0,223.3515,223.4111,223.2423,223.3217,1135.0
2024-08-21 14:50:00,225.03,225.06,224.88,224.89,3388.0,223.4409,223.4707,223.2919,223.3019,3388.0
2024-08-21 15:00:00,224.93,224.97,224.46,224.55,5171.0,223.3416,223.3813,222.8749,222.9643,5171.0
2024-08-21 15:10:00,224.68,224.69,224.46,224.47,4611.0,223.0934,223.1033,222.8749,222.8848,4611.0
2024-08-21 15:20:00,224.48,224.49,224.28,224.49,10717.0,222.8948,222.9047,222.6962,222.9047,10717.0
2024-08-21 15:30:00,224.46,224.51,224.2,224.33,8737.0,222.8749,222.9246,222.6167,222.7458,8737.0
2024-08-21 15:40:00,224.35,224.41,223.95,223.98,11258.0,222.7657,222.8253,222.3685,222.3983,11258.0
2024-08-21 15:50:00,224.19,224.83,224.16,224.38,52688.0,222.6068,223.2423,222.577,222.7955,52688.0
2024-08-22 09:30:00,223.86,224.52,223.5,224.17,13554.0,222.2791,222.9345,221.9217,222.587,13554.0
2024-08-22 09:40:00,224.31,224.5,223.54,223.68,7320.0,222.726,222.9146,221.9614,222.1004,7320.0
2024-08-22 09:50:00,223.38,223.88,223.13,223.86,6669.0,221.8025,222.299,221.5543,222.2791,6669.0
2024-08-22 10:00:00,223.97,224.3,223.73,223.77,9759.0,222.3884,222.716,222.1501,222.1898,9759.0
2024-08-22 10:10:00,223.75,223.86,223.46,223.81,6922.0,222.1699,222.2791,221.882,222.2295,6922.0
2024-08-22 10:20:00,223.86,224.12,223.73,224.09,6583.0,222.2791,222.5373,222.1501,222.5075,6583.0
2024-08-22 10:30:00,224.1,224.79,224.06,224.56,2859.0,222.5175,223.2026,222.4777,222.9742,2859.0
2024-08-22 10:40:00,224.55,224.92,224.54,224.6,3144.0,222.9643,223.3317,222.9543,223.0139,3144.0
2024-08-22 10:50:00,224.54,224.85,224.44,224.64,2865.0,222.9543,223.2622,222.8551,223.0536,2865.0
2024-08-22 11:00:00,224.65,224.99,224.49,224.84,15080.0,223.0636,223.4012,222.9047,223.2522,15080.0
2024-08-22 11:10:00,224.86,225.07,224.8,224.8,4092.0,223.2721,223.4806,223.2125,223.2125,4092.0
2024-08-22 11:20:00,224.66,225.09,224.4,225.07,6478.0,223.0735,223.5005,222.8153,223.4806,6478.0
2024-08-22 11:30:00,225.02,225.36,225.01,225.26,4811.0,223.431,223.7686,223.421,223.6693,4811.0
2024-08-22 11:40:00,225.31,225.39,224.93,225.05,4494.0,223.7189,223.7983,223.3416,223.4607,4494.0
2024-08-22 11:50:00,225.05,225.19,224.76,225.18,6382.0,223.4607,223.5998,223.1728,223.5898,6382.0
2024-08-22 12:00:00,225.06,225.29,224.98,225.2,3925.0,223.4707,223.699,223.3912,223.6097,3925.0
2024-08-22 12:10:00,225.22,225.39,225.12,225.39,3183.0,223.6295,223.7983,223.5303,223.7983,3183.0
2024-08-22 12:20:00,225.37,225.67,225.37,225.53,3821.0,223.7785,224.0764,223.7785,223.9374,3821.0
2024-08-22 12:30:00,225.62,225.88,225.62,225.87,4733.0,224.0267,224.2849,224.0267,224.275,4733.0
2024-08-22 12:40:00,225.83,225.9,225.44,225.44,4597.0,224.2352,224.3047,223.848,223.848,4597.0
2024-08-22 12:50:00,225.55,225.55,224.92,224.92,4108.0,223.9572,223.9572,223.3317,223.3317,4108.0
2024-08-22 13:00:00,224.91,224.94,224.63,224.87,21273.0,223.3217,223.3515,223.0437,223.282,21273.0
2024-08-22 13:10:00,224.87,225.25,224.8,225.11,4675.0,223.282,223.6593,223.2125,223.5203,4675.0
2024-08-22 13:20:00,225.03,225.04,224.7,224.71,9339.0,223.4409,223.4508,223.1132,223.1231,9339.0
2024-08-22 13:30:00,224.63,224.71,224.21,224.7,11904.0,223.0437,223.1231,222.6267,223.1132,11904.0
2024-08-22 13:40:00,224.72,224.86,224.62,224.72,5265.0,223.1331,223.2721,223.0338,223.1331,5265.0
2024-08-22 13:50:00,224.8,224.88,224.6,224.6,5044.0,223.2125,223.2919,223.0139,223.0139,5044.0
2024-08-22 14:00:00,224.58,224.79,224.52,224.74,4160.0,222.9941,223.2026,222.9345,223.1529,4160.0
2024-08-22 14:10:00,224.74,225.08,224.71,225.08,4338.0,223.1529,223.4905,223.1231,223.4905,4338.0
2024-08-22 14:20:00,225.06,225.13,224.89,225.12,8984.0,223.4707,223.5402,223.3019,223.5303,8984.0
2024-08-22 14:30:00,225.02,225.28,225.02,225.1,2066.0,223.431,223.6891,223.431,223.5104,2066.0
2024-08-22 14:40:00,225.2,225.21,224.96,225.01,7882.0,223.6097,223.6196,223.3714,223.421,7882.0
2024-08-22 14:50:00,225.0,225.03,224.57,224.57,2194.0,223.4111,223.4409,222.9841,222.9841,2194.0
2024-08-22 15:00:00,224.67,224.95,224.67,224.74,4248.0,223.0834,223.3615,223.0834,223.1529,4248.0
2024-08-22 15:10:00,224.76,224.94,224.67,224.69,6233.0,223.1728,223.3515,223.0834,223.1033,6233.0
2024-08-22 15:20:00,224.67,224.77,224.5,224.72,12320.0,223.0834,223.1827,222.9146,223.1331,12320.0
2024-08-22 15:30:00,224.76,225.03,224.6,225.03,12850.0,223.1728,223.4409,223.0139,223.4409,12850.0
2024-08-22 15:40:00,224.96,224.96,224.58,224.72,12242.0,223.3714,223.3714,222.9941,223.1331,12242.0
2024-08-22 15:50:00,224.78,224.87,223.49,224.16,80796.0,223.1927,223.282,221.9118,222.577,80796.0
2024-08-23 09:30:00,225.66,226.0,225.05,225.16,10610.0,224.0664,224.404,223.4607,223.57,10610.0
2024-08-23 09:40:00,224.95,225.36,224.95,225.1,14397.0,223.3615,223.7686,223.3615,223.5104,14397.0
2024-08-23 09:50:00,225.18,225.68,225.02,225.67,10170.0,223.5898,224.0863,223.431,224.0764,10170.0
2024-08-23 10:00:00,225.6,227.0,225.55,226.96,18572.0,224.0069,225.397,223.9572,225.3573,18572.0
2024-08-23 10:10:00,226.83,227.5,226.83,226.91,18655.0,225.2282,225.8934,225.2282,225.3076,18655.0
2024-08-23 10:20:00,226.9,227.52,226.9,227.31,3820.0,225.2977,225.9133,225.2977,225.7048,3820.0
2024-08-23 10:30:00,227.49,227.54,226.54,226.54,8888.0,225.8835,225.9332,224.9402,224.9402,8888.0
2024-08-23 10:40:00,226.81,226.82,225.81,225.82,8482.0,225.2083,225.2182,224.2154,224.2253,8482.0
2024-08-23 10:50:00,225.78,226.52,225.77,226.4,17210.0,224.1856,224.9204,224.1757,224.8012,17210.0
2024-08-23 11:00:00,226.3,226.65,226.2,226.39,11026.0,224.7019,225.0494,224.6026,224.7913,11026.0
2024-08-23 11:10:00,226.38,227.29,226.19,227.29,5467.0,224.7814,225.6849,224.5927,225.6849,5467.0
2024-08-23 11:20:00,227.23,227.43,227.05,227.41,5675.0,225.6253,225.8239,225.4466,225.8041,5675.0
2024-08-23 11:30:00,227.32,227.55,227.31,227.52,3737.0,225.7147,225.9431,225.7048,225.9133,3737.0
2024-08-23 11:40:00,227.54,227.65,226.88,227.02,3426.0,225.9332,226.0424,225.2778,225.4168,3426.0
2024-08-23 11:50:00,227.02,227.02,226.49,226.56,3562.0,225.4168,225.4168,224.8906,224.9601,3562.0
2024-08-23 12:00:00,226.54,226.6,226.03,226.29,6977.0,224.9402,224.9998,224.4338,224.692,6977.0
2024-08-23 12:10:00,226.35,226.37,225.64,225.86,9694.0,224.7516,224.7714,224.0466,224.265,9694.0
2024-08-23 12:20:00,225.78,225.86,225.52,225.59,8997.0,224.1856,224.265,223.9274,223.9969,8997.0
2024-08-23 12:30:00,225.59,225.72,225.45,225.57,9883.0,223.9969,224.126,223.8579,223.9771,9883.0
2024-08-23 12:40:00,225.56,225.58,225.07,225.22,5253.0,223.9671,223.987,223.4806,223.6295,5253.0
2024-08-23 12:50:00,225.17,225.77,225.17,225.71,4900.0,223.5799,224.1757,223.5799,224.1161,4900.0
2024-08-23 13:00:00,225.75,225.94,225.73,225.73,4774.0,224.1558,224.3445,224.1359,224.1359,4774.0
2024-08-23 13:10:00,225.72,225.81,225.56,225.7,4444.0,224.126,224.2154,223.9671,224.1062,4444.0
2024-08-23 13:20:00,225.75,226.23,225.74,226.16,2837.0,224.1558,224.6324,224.1459,224.5629,2837.0
2024-08-23 13:30:00,226.24,226.24,226.05,226.09,4340.0,224.6423,224.6423,224.4537,224.4934,4340.0
2024-08-23 13:40:00,226.09,226.32,226.09,226.29,9726.0,224.4934,224.7218,224.4934,224.692,9726.0
2024-08-23 13:50:00,226.29,226.33,226.13,226.2,8080.0,224.692,224.7317,224.5331,224.6026,8080.0
2024-08-23 14:00:00,226.14,226.46,226.07,226.37,6437.0,224.543,224.8608,224.4735,224.7714,6437.0
2024-08-23 14:10:00,226.39,226.5,226.36,226.38,6620.0,224.7913,224.9005,224.7615,224.7814,6620.0
2024-08-23 14:20:00,226.38,226.38,225.92,226.05,7454.0,224.7814,224.7814,224.3246,224.4537,7454.0
2024-08-23 14:30:00,225.97,226.22,225.94,226.22,4785.0,224.3742,224.6225,224.3445,224.6225,4785.0
2024-08-23 14:40:00,226.23,226.27,226.03,226.13,3733.0,224.6324,224.6721,224.4338,224.5331,3733.0
2024-08-23 14:50:00,226.08,226.23,226.02,226.13,10017.0,224.4835,224.6324,224.4239,224.5331,10017.0
2024-08-23 15:00:00,226.11,226.36,226.06,226.36,7634.0,224.5133,224.7615,224.4636,224.7615,7634.0
2024-08-23 15:10:00,226.37,226.78,226.36,226.55,13143.0,224.7714,225.1785,224.7615,224.9502,13143.0
2024-08-23 15:20:00,226.47,226.57,226.29,226.49,12724.0,224.8707,224.97,224.692,224.8906,12724.0
2024-08-23 15:30:00,226.46,226.55,226.18,226.18,12496.0,224.8608,224.9502,224.5828,224.5828,12496.0
2024-08-23 15:40:00,226.29,226.35,225.8,225.95,15895.0,224.692,224.7516,224.2054,224.3544,15895.0
2024-08-23 15:50:00,225.84,226.0,225.09,225.27,99452.0,224.2452,224.404,223.5005,223.6792,99452.0
2024-08-26 09:30:00,226.57,227.49,226.57,226.95,16549.0,224.97,225.8835,224.97,225.3473,16549.0
2024-08-26 09:40:00,227.05,227.83,226.78,227.83,15506.0,225.4466,226.2211,225.1785,226.2211,15506.0
2024-08-26 09:50:00,227.48,227.76,227.41,227.75,8235.0,225.8736,226.1516,225.8041,226.1417,8235.0
2024-08-26 10:00:00,227.83,228.13,227.6,227.79,20964.0,226.2211,226.519,225.9927,226.1814,20964.0
2024-08-26 10:10:00,227.83,227.88,227.22,227.22,10191.0,226.2211,226.2708,225.6154,225.6154,10191.0
2024-08-26 10:20:00,227.27,227.28,226.89,226.91,6075.0,225.6651,225.675,225.2878,225.3076,6075.0
2024-08-26 10:30:00,226.84,226.87,226.52,226.56,7451.0,225.2381,225.2679,224.9204,224.9601,7451.0
2024-08-26 10:40:00,226.59,226.74,226.33,226.51,8463.0,224.9899,225.1388,224.7317,224.9104,8463.0
2024-08-26 10:50:00,226.48,226.68,226.21,226.49,4615.0,224.8806,225.0792,224.6126,224.8906,4615.0
2024-08-26 11:00:00,226.44,226.86,226.37,226.48,8132.0,224.8409,225.258,224.7714,224.8806,8132.0
2024-08-26 11:10:00,226.5,226.61,226.27,226.31,5833.0,224.9005,225.0097,224.6721,224.7118,5833.0
2024-08-26 11:20:00,226.22,226.34,225.91,226.05,13452.0,224.6225,224.7416,224.3147,224.4537,13452.0
2024-08-26 11:30:00,226.02,226.12,225.69,225.71,8587.0,224.4239,224.5232,224.0962,224.1161,8587.0
2024-08-26 11:40:00,225.78,225.94,225.21,225.4,12559.0,224.1856,224.3445,223.6196,223.8083,12559.0
2024-08-26 11:50:00,225.46,225.63,225.4,225.45,11484.0,223.8678,224.0366,223.8083,223.8579,11484.0
2024-08-26 12:00:00,225.34,225.5,225.28,225.34,4126.0,223.7487,223.9076,223.6891,223.7487,4126.0
2024-08-26 12:10:00,225.38,225.74,225.38,225.7,4500.0,223.7884,224.1459,223.7884,224.1062,4500.0
2024-08-26 12:20:00,225.73,225.89,225.67,225.86,4925.0,224.1359,224.2948,224.0764,224.265,4925.0
2024-08-26 12:30:00,225.89,226.03,225.87,226.01,3082.0,224.2948,224.4338,224.275,224.414,3082.0
2024-08-26 12:40:00,226.03,226.29,226.01,226.2,6137.0,224.4338,224.692,224.414,224.6026,6137.0
2024-08-26 12:50:00,226.18,226.44,226.18,226.3,7659.0,224.5828,224.8409,224.5828,224.7019,7659.0
2024-08-26 13:00:00,226.35,226.35,225.9,225.9,3192.0,224.7516,224.7516,224.3047,224.3047,3192.0
2024-08-26 13:10:00,225.87,225.95,225.59,225.59,2987.0,224.275,224.3544,223.9969,223.9969,2987.0
2024-08-26 13:20:00,225.58,225.69,225.44,225.46,2882.0,223.987,224.0962,223.848,223.8678,2882.0
2024-08-26 13:30:00,225.53,225.53,224.83,224.83,8513.0,223.9374,223.9374,223.2423,223.2423,8513.0
2024-08-26 13:40:00,224.89,224.92,224.45,224.52,7153.0,223.3019,223.3317,222.865,222.9345,7153.0
2024-08-26 13:50:00,224.62,224.74,224.51,224.63,5073.0,223.0338,223.1529,222.9246,223.0437,5073.0
2024-08-26 14:00:00,224.64,224.75,224.56,224.65,2121.0,223.0536,223.1629,222.9742,223.0636,2121.0
2024-08-26 14:10:00,224.65,224.73,224.59,224.72,3000.0,223.0636,223.143,223.004,223.1331,3000.0
2024-08-26 14:20:00,224.73,225.02,224.72,225.02,6704.0,223.143,223.431,223.1331,223.431,6704.0
2024-08-26 14:30:00,224.91,225.07,224.76,225.06,7729.0,223.3217,223.4806,223.1728,223.4707,7729.0
2024-08-26 14:40:00,225.07,225.16,224.97,224.98,3191.0,223.4806,223.57,223.3813,223.3912,3191.0
2024-08-26 14:50:00,224.92,225.09,224.82,225.03,7094.0,223.3317,223.5005,223.2324,223.4409,7094.0
2024-08-26 15:00:00,225.08,225.13,224.67,224.71,11188.0,223.4905,223.5402,223.0834,223.1231,11188.0
2024-08-26 15:10:00,224.71,224.71,224.31,224.36,28953.0,223.1231,223.1231,222.726,222.7756,28953.0
2024-08-26 15:20:00,224.4,224.59,224.28,224.36,19518.0,222.8153,223.004,222.6962,222.7756,19518.0
2024-08-26 15:30:00,224.35,224.44,224.15,224.3,26745.0,222.7657,222.8551,222.5671,222.716,26745.0
2024-08-26 15:40:00,224.3,224.6,224.29,224.59,11857.0,222.716,223.0139,222.7061,223.004,11857.0
2024-08-26 15:50:00,224.59,224.8,224.18,224.65,200246.0,223.004,223.2125,222.5969,223.0636,200246.0
2024-08-27 09:30:00,224.74,224.74,223.8,224.18,23584.0,223.1529,223.1529,222.2196,222.5969,23584.0
2024-08-27 09:40:00,224.19,225.88,224.18,225.7,15396.0,222.6068,224.2849,222.5969,224.1062,15396.0
2024-08-27 09:50:00,225.64,225.77,225.08,225.42,14501.0,224.0466,224.1757,223.4905,223.8281,14501.0
2024-08-27 10:00:00,225.58,226.45,225.56,226.44,6843.0,223.987,224.8509,223.9671,224.8409,6843.0
2024-08-27 10:10:00,226.45,226.71,226.22,226.7,12661.0,224.8509,225.109,224.6225,225.0991,12661.0
2024-08-27 10:20:00,226.78,227.44,226.7,227.21,11739.0,225.1785,225.8339,225.0991,225.6055,11739.0
2024-08-27 10:30:00,227.35,227.87,227.35,227.8,7067.0,225.7445,226.2608,225.7445,226.1913,7067.0
2024-08-27 10:40:00,227.78,227.9,227.6,227.8,12495.0,226.1715,226.2906,225.9927,226.1913,12495.0
2024-08-27 10:50:00,227.77,227.97,227.7,227.92,11432.0,226.1615,226.3601,226.092,226.3105,11432.0
2024-08-27 11:00:00,228.11,228.18,227.83,227.94,5805.0,226.4991,226.5686,226.2211,226.3303,5805.0
2024-08-27 11:10:00,228.0,228.0,227.18,227.31,7991.0,226.3899,226.3899,225.5757,225.7048,7991.0
2024-08-27 11:20:00,227.26,227.4,227.1,227.18,8326.0,225.6551,225.7941,225.4963,225.5757,8326.0
2024-08-27 11:30:00,227.12,227.17,226.7,226.7,5010.0,225.5161,225.5658,225.0991,225.0991,5010.0
2024-08-27 11:40:00,226.8,227.02,226.8,226.85,5192.0,225.1984,225.4168,225.1984,225.248,5192.0
2024-08-27 11:50:00,226.79,227.04,226.65,227.04,4322.0,225.1885,225.4367,225.0494,225.4367,4322.0
2024-08-27 12:00:00,227.02,227.17,226.99,227.04,3365.0,225.4168,225.5658,225.387,225.4367,3365.0
2024-08-27 12:10:00,227.11,227.35,227.04,227.29,6416.0,225.5062,225.7445,225.4367,225.6849,6416.0
2024-08-27 12:20:00,227.24,227.28,227.12,227.26,3713.0,225.6353,225.675,225.5161,225.6551,3713.0
2024-08-27 12:30:00,227.2,227.24,227.02,227.18,5612.0,225.5956,225.6353,225.4168,225.5757,5612.0
2024-08-27 12:40:00,227.11,227.25,226.93,227.22,11453.0,225.5062,225.6452,225.3275,225.6154,11453.0
2024-08-27 12:50:00,227.31,227.35,227.09,227.1,9668.0,225.7048,225.7445,225.4863,225.4963,9668.0
2024-08-27 13:00:00,227.18,227.57,227.14,227.41,17778.0,225.5757,225.9629,225.536,225.8041,17778.0
2024-08-27 13:10:00,227.41,227.56,227.39,227.44,11008.0,225.8041,225.953,225.7842,225.8339,11008.0
2024-08-27 13:20:00,227.51,227.81,227.47,227.77,8524.0,225.9034,226.2013,225.8637,226.1615,8524.0
2024-08-27 13:30:00,227.81,228.0,227.8,227.94,5762.0,226.2013,226.3899,226.1913,226.3303,5762.0
2024-08-27 13:40:00,227.98,228.14,227.74,227.84,4865.0,226.3701,226.5289,226.1317,226.231,4865.0
2024-08-27 13:50:00,227.77,227.95,227.77,227.95,3768.0,226.1615,226.3403,226.1615,226.3403,3768.0
2024-08-27 14:00:00,227.89,227.97,227.84,227.89,3084.0,226.2807,226.3601,226.231,226.2807,3084.0
2024-08-27 14:10:00,227.84,228.03,227.79,227.83,9131.0,226.231,226.4197,226.1814,226.2211,9131.0
2024-08-27 14:20:00,227.81,227.81,227.47,227.55,4586.0,226.2013,226.2013,225.8637,225.9431,4586.0
2024-08-27 14:30:00,227.56,227.63,227.47,227.51,3772.0,225.953,226.0225,225.8637,225.9034,3772.0
2024-08-27 14:40:00,227.51,227.6,227.48,227.49,9176.0,225.9034,225.9927,225.8736,225.8835,9176.0
2024-08-27 14:50:00,227.44,227.7,227.44,227.44,4942.0,225.8339,226.092,225.8339,225.8339,4942.0
2024-08-27 15:00:00,227.48,227.5,227.31,227.5,13094.0,225.8736,225.8934,225.7048,225.8934,13094.0
2024-08-27 15:10:00,227.5,227.66,227.36,227.39,9119.0,225.8934,226.0523,225.7544,225.7842,9119.0
2024-08-27 15:20:00,227.38,227.69,227.34,227.69,9376.0,225.7743,226.0821,225.7346,226.0821,9376.0
2024-08-27 15:30:00,227.68,227.74,227.15,227.3,10367.0,226.0722,226.1317,225.5459,225.6949,10367.0
2024-08-27 15:40:00,227.26,227.6,227.26,227.43,13682.0,225.6551,225.9927,225.6551,225.8239,13682.0
2024-08-27 15:50:00,227.39,227.93,227.29,227.73,90928.0,225.7842,226.3204,225.6849,226.1218,90928.0
2024-08-28 09:30:00,226.65,227.64,226.26,226.66,14354.0,225.0494,226.0325,224.6622,225.0594,14354.0
2024-08-28 09:40:00,226.66,226.96,226.18,226.45,4812.0,225.0594,225.3573,224.5828,224.8509,4812.0
2024-08-28 09:50:00,226.45,226.84,226.35,226.61,5394.0,224.8509,225.2381,224.7516,225.0097,5394.0
2024-08-28 10:00:00,226.63,226.86,226.39,226.54,22929.0,225.0296,225.258,224.7913,224.9402,22929.0
2024-08-28 10:10:00,226.66,227.04,226.55,226.89,11190.0,225.0594,225.4367,224.9502,225.2878,11190.0
2024-08-28 10:20:00,226.88,227.26,226.69,227.12,6392.0,225.2778,225.6551,225.0892,225.5161,6392.0
2024-08-28 10:30:00,227.19,227.33,227.01,227.27,3791.0,225.5856,225.7246,225.4069,225.6651,3791.0
2024-08-28 10:40:00,227.35,227.41,227.08,227.13,6351.0,225.7445,225.8041,225.4764,225.5261,6351.0
2024-08-28 10:50:00,227.14,227.68,227.13,227.68,7363.0,225.536,226.0722,225.5261,226.0722,7363.0
2024-08-28 11:00:00,227.71,227.78,227.44,227.63,11690.0,226.102,226.1715,225.8339,226.0225,11690.0
2024-08-28 11:10:00,227.6,227.62,226.77,226.78,5905.0,225.9927,226.0126,225.1686,225.1785,5905.0
2024-08-28 11:20:00,226.8,227.14,226.59,227.14,8734.0,225.1984,225.536,224.9899,225.536,8734.0
2024-08-28 11:30:00,227.11,227.14,226.88,227.09,5718.0,225.5062,225.536,225.2778,225.4863,5718.0
2024-08-28 11:40:00,227.0,227.11,226.63,226.84,26050.0,225.397,225.5062,225.0296,225.2381,26050.0
2024-08-28 11:50:00,226.89,226.93,226.62,226.8,9219.0,225.2878,225.3275,225.0197,225.1984,9219.0
2024-08-28 12:00:00,226.8,226.92,226.67,226.68,5069.0,225.1984,225.3175,225.0693,225.0792,5069.0
2024-08-28 12:10:00,226.68,226.8,226.59,226.61,7841.0,225.0792,225.1984,224.9899,225.0097,7841.0
2024-08-28 12:20:00,226.6,226.64,226.48,226.54,6363.0,224.9998,225.0395,224.8806,224.9402,6363.0
2024-08-28 12:30:00,226.5,226.72,226.42,226.72,12477.0,224.9005,225.119,224.8211,225.119,12477.0
2024-08-28 12:40:00,226.72,226.97,226.64,226.95,2720.0,225.119,225.3672,225.0395,225.3473,2720.0
2024-08-28 12:50:00,226.99,227.54,226.98,227.35,5758.0,225.387,225.9332,225.3771,225.7445,5758.0
2024-08-28 13:00:00,227.44,227.62,227.37,227.39,5471.0,225.8339,226.0126,225.7644,225.7842,5471.0
2024-08-28 13:10:00,227.46,227.49,227.27,227.29,3504.0,225.8537,225.8835,225.6651,225.6849,3504.0
2024-08-28 13:20:00,227.2,227.26,226.99,227.14,8639.0,225.5956,225.6551,225.387,225.536,8639.0
2024-08-28 13:30:00,227.24,227.41,227.17,227.29,3822.0,225.6353,225.8041,225.5658,225.6849,3822.0
2024-08-28 13:40:00,227.17,227.23,226.96,227.01,4455.0,225.5658,225.6253,225.3573,225.4069,4455.0
2024-08-28 13:50:00,227.04,227.08,226.33,226.43,8166.0,225.4367,225.4764,224.7317,224.831,8166.0
2024-08-28 14:00:00,226.43,226.5,226.23,226.39,6157.0,224.831,224.9005,224.6324,224.7913,6157.0
2024-08-28 14:10:00,226.3,226.51,226.26,226.43,4656.0,224.7019,224.9104,224.6622,224.831,4656.0
2024-08-28 14:20:00,226.51,226.58,226.27,226.34,13841.0,224.9104,224.9799,224.6721,224.7416,13841.0
2024-08-28 14:30:00,226.4,227.02,226.34,227.02,26877.0,224.8012,225.4168,224.7416,225.4168,26877.0
2024-08-28 14:40:00,227.12,227.12,226.62,226.69,7884.0,225.5161,225.5161,225.0197,225.0892,7884.0
2024-08-28 14:50:00,226.74,227.88,226.74,227.78,6118.0,225.1388,226.2708,225.1388,226.1715,6118.0
2024-08-28 15:00:00,227.88,228.18,227.28,227.41,7396.0,226.2708,226.5686,225.675,225.8041,7396.0
2024-08-28 15:10:00,227.49,227.53,227.11,227.29,8532.0,225.8835,225.9232,225.5062,225.6849,8532.0
2024-08-28 15:20:00,227.55,227.78,227.32,227.78,9863.0,225.9431,226.1715,225.7147,226.1715,9863.0
2024-08-28 15:30:00,227.7,227.7,226.88,227.06,12480.0,226.092,226.092,225.2778,225.4566,12480.0
2024-08-28 15:40:00,227.1,227.43,227.0,227.13,12020.0,225.4963,225.8239,225.397,225.5261,12020.0
2024-08-28 15:50:00,227.18,227.71,226.9,227.33,93356.0,225.5757,226.102,225.2977,225.7246,93356.0
2024-08-29 09:30:00,230.09,232.23,229.64,230.34,35296.0,228.4652,230.59,228.0183,228.7134,35296.0
2024-08-29 09:40:00,230.71,231.18,229.39,230.11,13842.0,229.0808,229.5475,227.7701,228.485,13842.0
2024-08-29 09:50:00,229.92,229.92,228.88,229.87,11162.0,228.2964,228.2964,227.2637,228.2467,11162.0
2024-08-29 10:00:00,230.11,231.67,230.09,231.38,21116.0,228.485,230.034,228.4652,229.746,21116.0
2024-08-29 10:10:00,231.39,232.21,231.28,231.88,26399.0,229.756,230.5702,229.6467,230.2425,26399.0
2024-08-29 10:20:00,232.08,232.29,231.63,232.05,15750.0,230.4411,230.6496,229.9943,230.4113,15750.0
2024-08-29 10:30:00,232.11,232.65,232.04,232.51,44660.0,230.4709,231.0071,230.4014,230.8681,44660.0
2024-08-29 10:40:00,232.63,232.95,232.37,232.5,39033.0,230.9872,231.305,230.7291,230.8581,39033.0
2024-08-29 10:50:00,232.43,232.72,232.01,232.19,52859.0,230.7886,231.0766,230.3716,230.5503,52859.0
2024-08-29 11:00:00,232.36,232.79,231.72,231.9,19773.0,230.7191,231.1461,230.0836,230.2624,19773.0
2024-08-29 11:10:00,231.91,232.29,231.36,231.36,9024.0,230.2723,230.6496,229.7262,229.7262,9024.0
2024-08-29 11:20:00,231.32,232.09,231.32,231.91,11191.0,229.6865,230.451,229.6865,230.2723,11191.0
2024-08-29 11:30:00,231.91,232.27,231.81,232.05,15471.0,230.2723,230.6298,230.173,230.4113,15471.0
2024-08-29 11:40:00,232.0,232.33,231.86,232.1,17527.0,230.3617,230.6893,230.2227,230.461,17527.0
2024-08-29 11:50:00,231.99,232.49,231.99,232.38,14924.0,230.3517,230.8482,230.3517,230.739,14924.0
2024-08-29 12:00:00,232.46,232.8,232.4,232.75,9179.0,230.8184,231.156,230.7588,231.1064,9179.0
2024-08-29 12:10:00,232.7,233.16,232.7,233.07,10291.0,231.0567,231.5135,231.0567,231.4241,10291.0
2024-08-29 12:20:00,232.99,233.34,232.99,233.27,8815.0,231.3447,231.6922,231.3447,231.6227,8815.0
2024-08-29 12:30:00,233.13,233.41,233.12,233.41,23196.0,231.4837,231.7617,231.4738,231.7617,23196.0
2024-08-29 12:40:00,233.41,233.61,232.88,232.91,15382.0,231.7617,231.9603,231.2355,231.2652,15382.0
2024-08-29 12:50:00,232.9,233.09,232.67,233.01,7109.0,231.2553,231.444,231.0269,231.3645,7109.0
2024-08-29 13:00:00,233.01,233.01,232.73,232.88,9186.0,231.3645,231.3645,231.0865,231.2355,9186.0
2024-08-29 13:10:00,232.86,232.97,232.49,232.56,8565.0,231.2156,231.3248,230.8482,230.9177,8565.0
2024-08-29 13:20:00,232.56,232.56,232.21,232.46,10604.0,230.9177,230.9177,230.5702,230.8184,10604.0
2024-08-29 13:30:00,232.44,232.66,232.42,232.54,7613.0,230.7986,231.017,230.7787,230.8979,7613.0
2024-08-29 13:40:00,232.51,232.84,232.45,232.84,6883.0,230.8681,231.1957,230.8085,231.1957,6883.0
2024-08-29 13:50:00,232.76,233.38,232.75,233.24,19334.0,231.1163,231.7319,231.1064,231.5929,19334.0
2024-08-29 14:00:00,233.36,233.51,233.14,233.46,18140.0,231.7121,231.861,231.4936,231.8114,18140.0
2024-08-29 14:10:00,233.39,233.6,233.33,233.41,10765.0,231.7418,231.9504,231.6823,231.7617,10765.0
2024-08-29 14:20:00,233.34,233.38,232.41,232.57,12138.0,231.6922,231.7319,230.7688,230.9276,12138.0
2024-08-29 14:30:00,232.56,232.63,231.51,231.74,13783.0,230.9177,230.9872,229.8751,230.1035,13783.0
2024-08-29 14:40:00,231.72,231.85,230.45,230.79,35738.0,230.0836,230.2127,228.8226,229.1602,35738.0
2024-08-29 14:50:00,230.75,231.13,230.53,231.09,28351.0,229.1205,229.4978,228.902,229.4581,28351.0
2024-08-29 15:00:00,230.99,231.34,230.85,231.06,17802.0,229.3588,229.7063,229.2198,229.4283,17802.0
2024-08-29 15:10:00,231.08,231.46,230.5,231.31,38923.0,229.4482,229.8255,228.8723,229.6765,38923.0
2024-08-29 15:20:00,231.37,232.14,231.32,231.76,36509.0,229.7361,230.5007,229.6865,230.1234,36509.0
2024-08-29 15:30:00,231.85,232.16,231.48,231.97,32463.0,230.2127,230.5205,229.8453,230.3319,32463.0
2024-08-29 15:40:00,231.9,231.99,231.11,231.64,150929.0,230.2624,230.3517,229.4779,230.0042,150929.0
2024-08-29 15:50:00,231.47,231.71,230.65,231.36,234013.0,229.8354,230.0737,229.0212,229.7262,234013.0
2024-08-30 09:30:00,232.56,234.34,232.56,233.7,25163.0,230.9177,232.6851,230.9177,232.0497,25163.0
2024-08-30 09:40:00,233.63,233.63,232.11,232.2,6744.0,231.9802,231.9802,230.4709,230.5603,6744.0
2024-08-30 09:50:00,232.0,232.54,232.0,232.15,7634.0,230.3617,230.8979,230.3617,230.5106,7634.0
2024-08-30 10:00:00,232.15,232.54,231.85,232.12,134970.0,230.5106,230.8979,230.2127,230.4808,134970.0
2024-08-30 10:10:00,232.15,232.83,232.15,232.83,5047.0,230.5106,231.1858,230.5106,231.1858,5047.0
2024-08-30 10:20:00,232.83,232.9,232.55,232.77,4553.0,231.1858,231.2553,230.9078,231.1262,4553.0
2024-08-30 10:30:00,232.77,233.22,232.76,233.22,9827.0,231.1262,231.573,231.1163,231.573,9827.0
2024-08-30 10:40:00,233.42,233.43,232.79,233.18,3905.0,231.7716,231.7816,231.1461,231.5333,3905.0
2024-08-30 10:50:00,233.11,233.11,232.15,232.26,10242.0,231.4638,231.4638,230.5106,230.6198,10242.0
2024-08-30 11:00:00,232.12,232.31,232.03,232.15,4505.0,230.4808,230.6695,230.3915,230.5106,4505.0
2024-08-30 11:10:00,232.13,232.35,232.0,232.02,22751.0,230.4907,230.7092,230.3617,230.3815,22751.0
2024-08-30 11:20:00,232.06,232.07,231.47,231.49,15012.0,230.4212,230.4312,229.8354,229.8553,15012.0
2024-08-30 11:30:00,231.45,231.5,231.04,231.27,18590.0,229.8155,229.8652,229.4084,229.6368,18590.0
2024-08-30 11:40:00,231.3,231.82,231.27,231.56,15976.0,229.6666,230.1829,229.6368,229.9248,15976.0
2024-08-30 11:50:00,231.59,231.75,231.51,231.73,9976.0,229.9546,230.1134,229.8751,230.0936,9976.0
2024-08-30 12:00:00,231.7,231.99,231.37,231.99,22664.0,230.0638,230.3517,229.7361,230.3517,22664.0
2024-08-30 12:10:00,231.93,231.99,231.37,231.51,18438.0,230.2922,230.3517,229.7361,229.8751,18438.0
2024-08-30 12:20:00,231.55,231.56,231.3,231.41,18379.0,229.9148,229.9248,229.6666,229.7758,18379.0
2024-08-30 12:30:00,231.41,231.43,231.16,231.36,26776.0,229.7758,229.7957,229.5276,229.7262,26776.0
2024-08-30 12:40:00,231.32,231.81,231.31,231.81,8438.0,229.6865,230.173,229.6765,230.173,8438.0
2024-08-30 12:50:00,231.81,232.28,231.68,232.26,5091.0,230.173,230.6397,230.0439,230.6198,5091.0
2024-08-30 13:00:00,232.19,232.69,232.19,232.49,3209.0,230.5503,231.0468,230.5503,230.8482,3209.0
2024-08-30 13:10:00,232.59,232.69,232.34,232.34,3635.0,230.9475,231.0468,230.6993,230.6993,3635.0
2024-08-30 13:20:00,232.34,232.55,232.26,232.55,4325.0,230.6993,230.9078,230.6198,230.9078,4325.0
2024-08-30 13:30:00,232.53,232.58,232.17,232.17,8525.0,230.8879,230.9376,230.5305,230.5305,8525.0
2024-08-30 13:40:00,232.24,232.52,232.24,232.52,28536.0,230.6,230.878,230.6,230.878,28536.0
2024-08-30 13:50:00,232.47,232.58,232.39,232.46,3916.0,230.8283,230.9376,230.7489,230.8184,3916.0
2024-08-30 14:00:00,232.46,232.86,232.43,232.81,5798.0,230.8184,231.2156,230.7886,231.1659,5798.0
2024-08-30 14:10:00,232.81,233.05,232.75,232.99,7775.0,231.1659,231.4043,231.1064,231.3447,7775.0
2024-08-30 14:20:00,232.93,233.05,232.65,232.68,6501.0,231.2851,231.4043,231.0071,231.0369,6501.0
2024-08-30 14:30:00,232.67,232.98,232.58,232.98,5446.0,231.0269,231.3347,230.9376,231.3347,5446.0
2024-08-30 14:40:00,232.95,233.28,232.94,233.21,6700.0,231.305,231.6326,231.295,231.5631,6700.0
2024-08-30 14:50:00,233.31,233.49,233.25,233.46,7113.0,231.6624,231.8411,231.6028,231.8114,7113.0
2024-08-30 15:00:00,233.49,233.71,233.46,233.55,21069.0,231.8411,232.0596,231.8114,231.9007,21069.0
2024-08-30 15:10:00,233.54,233.67,233.33,233.59,8107.0,231.8908,232.0199,231.6823,231.9404,8107.0
2024-08-30 15:20:00,233.67,234.2,233.67,234.2,15044.0,232.0199,232.5461,232.0199,232.5461,15044.0
2024-08-30 15:30:00,234.28,234.66,233.89,234.62,53193.0,232.6256,233.0029,232.2383,232.9632,53193.0
2024-08-30 15:40:00,234.65,234.75,234.31,234.74,50363.0,232.993,233.0922,232.6554,233.0823,50363.0
2024-08-30 15:50:00,234.74,235.43,234.07,234.74,228202.0,233.0823,233.7674,232.417,233.0823,228202.0
2024-09-03 09:30:00,234.2,234.7,233.42,234.03,20727.0,232.5461,233.0426,231.7716,232.3773,20727.0
2024-09-03 09:40:00,234.03,234.23,233.69,233.8,47183.0,232.3773,232.5759,232.0397,232.149,47183.0
2024-09-03 09:50:00,233.75,234.35,232.68,234.24,26682.0,232.0993,232.6951,231.0369,232.5858,26682.0
2024-09-03 10:00:00,234.2,234.37,232.23,232.99,27826.0,232.5461,232.7149,230.59,231.3447,27826.0
2024-09-03 10:10:00,232.86,233.41,232.6,233.41,13166.0,231.2156,231.7617,230.9574,231.7617,13166.0
2024-09-03 10:20:00,233.53,233.67,233.16,233.55,11337.0,231.8809,232.0199,231.5135,231.9007,11337.0
2024-09-03 10:30:00,233.49,233.75,233.1,233.27,13685.0,231.8411,232.0993,231.4539,231.6227,13685.0
2024-09-03 10:40:00,233.29,233.48,232.89,233.24,31617.0,231.6426,231.8312,231.2454,231.5929,31617.0
2024-09-03 10:50:00,233.2,233.45,232.71,232.78,9224.0,231.5532,231.8014,231.0667,231.1362,9224.0
2024-09-03 11:00:00,232.69,233.15,232.55,232.66,19568.0,231.0468,231.5035,230.9078,231.017,19568.0
2024-09-03 11:10:00,232.74,233.12,232.61,233.12,7722.0,231.0964,231.4738,230.9674,231.4738,7722.0
2024-09-03 11:20:00,233.12,233.67,232.96,233.67,12603.0,231.4738,232.0199,231.3149,232.0199,12603.0
2024-09-03 11:30:00,233.67,234.27,233.53,233.91,14908.0,232.0199,232.6156,231.8809,232.2582,14908.0
2024-09-03 11:40:00,233.74,233.85,233.45,233.45,5227.0,232.0894,232.1986,231.8014,231.8014,5227.0
2024-09-03 11:50:00,233.52,233.58,233.18,233.58,8015.0,231.8709,231.9305,231.5333,231.9305,8015.0
2024-09-03 12:00:00,233.45,233.57,232.95,233.16,18866.0,231.8014,231.9206,231.305,231.5135,18866.0
2024-09-03 12:10:00,233.11,233.45,232.99,233.15,13476.0,231.4638,231.8014,231.3447,231.5035,13476.0
2024-09-03 12:20:00,233.1,233.31,232.99,233.05,12810.0,231.4539,231.6624,231.3447,231.4043,12810.0
2024-09-03 12:30:00,233.01,233.01,232.24,232.34,28456.0,231.3645,231.3645,230.6,230.6993,28456.0
2024-09-03 12:40:00,232.42,232.51,232.25,232.34,10769.0,230.7787,230.8681,230.6099,230.6993,10769.0
2024-09-03 12:50:00,232.44,232.45,232.26,232.26,2709.0,230.7986,230.8085,230.6198,230.6198,2709.0
2024-09-03 13:00:00,232.36,232.46,232.12,232.28,8350.0,230.7191,230.8184,230.4808,230.6397,8350.0
2024-09-03 13:10:00,232.22,232.62,232.18,232.61,22935.0,230.5801,230.9773,230.5404,230.9674,22935.0
2024-09-03 13:20:00,232.56,233.0,232.47,232.57,12183.0,230.9177,231.3546,230.8283,230.9276,12183.0
2024-09-03 13:30:00,232.54,232.54,232.22,232.46,18852.0,230.8979,230.8979,230.5801,230.8184,18852.0
2024-09-03 13:40:00,232.43,232.58,232.27,232.44,5390.0,230.7886,230.9376,230.6298,230.7986,5390.0
2024-09-03 13:50:00,232.5,232.56,232.34,232.34,3818.0,230.8581,230.9177,230.6993,230.6993,3818.0
2024-09-03 14:00:00,232.4,232.4,231.25,231.34,68311.0,230.7588,230.7588,229.617,229.7063,68311.0
2024-09-03 14:10:00,231.24,231.46,231.22,231.25,7096.0,229.607,229.8255,229.5872,229.617,7096.0
2024-09-03 14:20:00,231.38,231.8,231.31,231.8,10035.0,229.746,230.1631,229.6765,230.1631,10035.0
2024-09-03 14:30:00,231.73,231.95,231.47,231.67,4038.0,230.0936,230.312,229.8354,230.034,4038.0
2024-09-03 14:40:00,231.67,231.78,231.5,231.5,5502.0,230.034,230.1432,229.8652,229.8652,5502.0
2024-09-03 14:50:00,231.5,231.55,231.35,231.42,6651.0,229.8652,229.9148,229.7163,229.7858,6651.0
2024-09-03 15:00:00,231.45,231.48,230.9,230.9,10918.0,229.8155,229.8453,229.2694,229.2694,10918.0
2024-09-03 15:10:00,230.95,231.2,230.89,230.9,11353.0,229.3191,229.5673,229.2595,229.2694,11353.0
2024-09-03 15:20:00,230.95,231.61,230.93,231.39,18304.0,229.3191,229.9744,229.2992,229.756,18304.0
2024-09-03 15:30:00,231.47,231.47,230.1,230.25,27858.0,229.8354,229.8354,228.4751,228.624,27858.0
2024-09-03 15:40:00,230.26,230.42,229.91,230.42,23085.0,228.634,228.7928,228.2864,228.7928,23085.0
2024-09-03 15:50:00,230.47,230.79,229.74,230.75,183341.0,228.8425,229.1602,228.1176,229.1205,183341.0
2024-09-04 09:30:00,230.0,230.66,229.43,230.21,24166.0,228.3758,229.0311,227.8098,228.5843,24166.0
2024-09-04 09:40:00,230.0,230.2,228.78,228.98,35912.0,228.3758,228.5744,227.1644,227.363,35912.0
2024-09-04 09:50:00,229.05,230.54,228.88,230.54,10521.0,227.4325,228.912,227.2637,228.912,10521.0
2024-09-04 10:00:00,230.28,230.38,229.23,230.29,27857.0,228.6538,228.7531,227.6112,228.6637,27857.0
2024-09-04 10:10:00,230.29,230.45,229.67,230.35,24704.0,228.6637,228.8226,228.0481,228.7233,24704.0
2024-09-04 10:20:00,230.23,230.43,229.81,229.94,39436.0,228.6042,228.8028,228.1871,228.3162,39436.0
2024-09-04 10:30:00,230.1,230.11,229.63,229.94,28687.0,228.4751,228.485,228.0084,228.3162,28687.0
2024-09-04 10:40:00,229.85,229.91,229.12,229.24,35847.0,228.2268,228.2864,227.502,227.6212,35847.0
2024-09-04 10:50:00,229.3,229.57,229.17,229.49,14098.0,227.6807,227.9488,227.5516,227.8694,14098.0
2024-09-04 11:00:00,229.49,229.74,229.36,229.38,12351.0,227.8694,228.1176,227.7403,227.7602,12351.0
2024-09-04 11:10:00,229.38,229.6,228.73,229.15,15915.0,227.7602,227.9786,227.1148,227.5318,15915.0
2024-09-04 11:20:00,229.23,229.26,228.9,229.08,11661.0,227.6112,227.641,227.2836,227.4623,11661.0
2024-09-04 11:30:00,229.07,229.13,228.66,228.82,31515.0,227.4524,227.5119,227.0453,227.2041,31515.0
2024-09-04 11:40:00,228.67,229.12,228.56,228.83,16055.0,227.0552,227.502,226.946,227.2141,16055.0
2024-09-04 11:50:00,228.94,229.44,228.92,229.34,6833.0,227.3233,227.8197,227.3034,227.7204,6833.0
2024-09-04 12:00:00,229.33,229.46,229.0,229.0,9835.0,227.7105,227.8396,227.3829,227.3829,9835.0
2024-09-04 12:10:00,229.09,229.19,228.94,228.97,5304.0,227.4722,227.5715,227.3233,227.3531,5304.0
2024-09-04 12:20:00,228.94,229.08,228.74,228.83,12180.0,227.3233,227.4623,227.1247,227.2141,12180.0
2024-09-04 12:30:00,228.89,229.26,228.83,229.11,9263.0,227.2736,227.641,227.2141,227.4921,9263.0
2024-09-04 12:40:00,229.09,229.09,228.77,228.99,7446.0,227.4722,227.4722,227.1545,227.3729,7446.0
2024-09-04 12:50:00,229.09,229.09,228.73,228.75,9241.0,227.4722,227.4722,227.1148,227.1346,9241.0
2024-09-04 13:00:00,228.7,228.74,228.29,228.72,13234.0,227.085,227.1247,226.6779,227.1048,13234.0
2024-09-04 13:10:00,228.72,228.78,228.32,228.55,7646.0,227.1048,227.1644,226.7077,226.936,7646.0
2024-09-04 13:20:00,228.53,228.61,228.34,228.35,6341.0,226.9162,226.9956,226.7275,226.7374,6341.0
2024-09-04 13:30:00,228.35,228.47,228.26,228.46,9938.0,226.7374,226.8566,226.6481,226.8467,9938.0
2024-09-04 13:40:00,228.46,228.61,228.38,228.48,14496.0,226.8467,226.9956,226.7672,226.8665,14496.0
2024-09-04 13:50:00,228.41,228.46,228.21,228.33,13053.0,226.797,226.8467,226.5984,226.7176,13053.0
2024-09-04 14:00:00,228.33,228.33,228.11,228.26,10191.0,226.7176,226.7176,226.4991,226.6481,10191.0
2024-09-04 14:10:00,228.26,228.48,228.24,228.44,12223.0,226.6481,226.8665,226.6282,226.8268,12223.0
2024-09-04 14:20:00,228.36,228.68,228.36,228.61,8031.0,226.7474,227.0651,226.7474,226.9956,8031.0
2024-09-04 14:30:00,228.52,228.61,228.31,228.45,14339.0,226.9062,226.9956,226.6977,226.8367,14339.0
2024-09-04 14:40:00,228.55,228.88,228.55,228.78,6358.0,226.936,227.2637,226.936,227.1644,6358.0
2024-09-04 14:50:00,228.77,228.88,228.64,228.83,8795.0,227.1545,227.2637,227.0254,227.2141,8795.0
2024-09-04 15:00:00,228.72,228.99,228.68,228.95,8919.0,227.1048,227.3729,227.0651,227.3332,8919.0
2024-09-04 15:10:00,228.99,229.19,228.93,228.97,8816.0,227.3729,227.5715,227.3133,227.3531,8816.0
2024-09-04 15:20:00,228.97,229.31,228.89,229.29,8500.0,227.3531,227.6907,227.2736,227.6708,8500.0
2024-09-04 15:30:00,229.19,229.42,229.06,229.4,16528.0,227.5715,227.7999,227.4424,227.78,16528.0
2024-09-04 15:40:00,229.4,229.84,229.4,229.74,43292.0,227.78,228.2169,227.78,228.1176,43292.0
2024-09-04 15:50:00,229.81,230.08,229.37,229.53,133589.0,228.1871,228.4552,227.7502,227.9091,133589.0
2024-09-05 09:30:00,229.73,230.55,227.88,228.84,35617.0,228.1077,228.9219,226.2708,227.224,35617.0
2024-09-05 09:40:00,228.84,229.41,228.65,228.81,5643.0,227.224,227.79,227.0353,227.1942,5643.0
2024-09-05 09:50:00,229.04,229.1,228.26,228.56,16058.0,227.4226,227.4821,226.6481,226.946,16058.0
2024-09-05 10:00:00,228.31,229.94,228.31,229.28,34950.0,226.6977,228.3162,226.6977,227.6609,34950.0
2024-09-05 10:10:00,229.31,229.56,228.38,229.14,54527.0,227.6907,227.9389,226.7672,227.5219,54527.0
2024-09-05 10:20:00,229.25,229.68,229.14,229.47,14362.0,227.6311,228.058,227.5219,227.8495,14362.0
2024-09-05 10:30:00,229.61,229.72,229.35,229.37,11583.0,227.9885,228.0978,227.7304,227.7502,11583.0
2024-09-05 10:40:00,229.37,229.41,228.64,228.7,27296.0,227.7502,227.79,227.0254,227.085,27296.0
2024-09-05 10:50:00,228.55,228.67,228.26,228.47,33673.0,226.936,227.0552,226.6481,226.8566,33673.0
2024-09-05 11:00:00,228.47,228.47,227.47,227.74,23524.0,226.8566,226.8566,225.8637,226.1317,23524.0
2024-09-05 11:10:00,227.66,227.8,227.16,227.77,19508.0,226.0523,226.1913,225.5558,226.1615,19508.0
2024-09-05 11:20:00,227.76,227.94,227.16,227.33,27392.0,226.1516,226.3303,225.5558,225.7246,27392.0
2024-09-05 11:30:00,227.32,227.7,227.09,227.59,18720.0,225.7147,226.092,225.4863,225.9828,18720.0
2024-09-05 11:40:00,227.57,227.77,227.1,227.31,17971.0,225.9629,226.1615,225.4963,225.7048,17971.0
2024-09-05 11:50:00,227.24,227.59,227.23,227.37,30260.0,225.6353,225.9828,225.6253,225.7644,30260.0
2024-09-05 12:00:00,227.37,227.6,227.25,227.4,23439.0,225.7644,225.9927,225.6452,225.7941,23439.0
2024-09-05 12:10:00,227.42,227.48,226.86,226.9,29655.0,225.814,225.8736,225.258,225.2977,29655.0
2024-09-05 12:20:00,226.95,227.75,226.95,227.66,33050.0,225.3473,226.1417,225.3473,226.0523,33050.0
2024-09-05 12:30:00,227.68,227.84,227.54,227.59,22458.0,226.0722,226.231,225.9332,225.9828,22458.0
2024-09-05 12:40:00,227.59,227.66,227.32,227.59,12930.0,225.9828,226.0523,225.7147,225.9828,12930.0
2024-09-05 12:50:00,227.59,228.32,227.59,228.16,11725.0,225.9828,226.7077,225.9828,226.5488,11725.0
2024-09-05 13:00:00,228.23,228.52,228.03,228.42,54079.0,226.6183,226.9062,226.4197,226.8069,54079.0
2024-09-05 13:10:00,228.43,228.59,228.23,228.54,18234.0,226.8169,226.9757,226.6183,226.9261,18234.0
2024-09-05 13:20:00,228.52,228.55,228.21,228.38,7276.0,226.9062,226.936,226.5984,226.7672,7276.0
2024-09-05 13:30:00,228.21,228.82,228.2,228.49,13735.0,226.5984,227.2041,226.5885,226.8765,13735.0
2024-09-05 13:40:00,228.56,228.89,228.44,228.8,15483.0,226.946,227.2736,226.8268,227.1843,15483.0
2024-09-05 13:50:00,228.72,228.8,228.47,228.8,6057.0,227.1048,227.1843,226.8566,227.1843,6057.0
2024-09-05 14:00:00,228.8,228.96,228.7,228.96,7423.0,227.1843,227.3431,227.085,227.3431,7423.0
2024-09-05 14:10:00,228.98,229.29,228.89,229.25,10529.0,227.363,227.6708,227.2736,227.6311,10529.0
2024-09-05 14:20:00,229.27,229.35,228.97,229.09,3897.0,227.6509,227.7304,227.3531,227.4722,3897.0
2024-09-05 14:30:00,229.01,229.18,228.95,229.17,72306.0,227.3928,227.5616,227.3332,227.5516,72306.0
2024-09-05 14:40:00,229.11,229.66,229.11,229.66,6398.0,227.4921,228.0382,227.4921,228.0382,6398.0
2024-09-05 14:50:00,229.66,229.66,229.04,229.06,17299.0,228.0382,228.0382,227.4226,227.4424,17299.0
2024-09-05 15:00:00,229.06,229.22,228.79,229.22,70667.0,227.4424,227.6013,227.1743,227.6013,70667.0
2024-09-05 15:10:00,229.17,229.23,228.42,228.56,18824.0,227.5516,227.6112,226.8069,226.946,18824.0
2024-09-05 15:20:00,228.59,229.0,228.51,228.95,24917.0,226.9757,227.3829,226.8963,227.3332,24917.0
2024-09-05 15:30:00,228.93,229.47,228.84,229.0,23598.0,227.3133,227.8495,227.224,227.3829,23598.0
2024-09-05 15:40:00,228.94,229.1,228.69,229.05,34492.0,227.3233,227.4821,227.075,227.4325,34492.0
2024-09-05 15:50:00,229.1,229.31,228.49,229.13,147833.0,227.4821,227.6907,226.8765,227.5119,147833.0
2024-09-06 09:30:00,229.47,232.54,229.4,232.02,31467.0,227.8495,230.8979,227.78,230.3815,31467.0
2024-09-06 09:40:00,232.0,232.9,231.81,232.38,22216.0,230.3617,231.2553,230.173,230.739,22216.0
2024-09-06 09:50:00,232.37,232.64,231.58,231.62,33470.0,230.7291,230.9971,229.9446,229.9843,33470.0
2024-09-06 10:00:00,231.77,231.77,230.72,231.23,20070.0,230.1333,230.1333,229.0907,229.5971,20070.0
2024-09-06 10:10:00,231.23,231.54,230.88,231.31,35018.0,229.5971,229.9049,229.2496,229.6765,35018.0
2024-09-06 10:20:00,231.45,231.6,230.26,230.7,53035.0,229.8155,229.9645,228.634,229.0708,53035.0
2024-09-06 10:30:00,230.86,231.01,230.16,230.97,110644.0,229.2297,229.3787,228.5347,229.3389,110644.0
2024-09-06 10:40:00,230.96,231.09,230.37,230.68,76292.0,229.329,229.4581,228.7432,229.051,76292.0
2024-09-06 10:50:00,230.73,230.98,230.03,230.26,57960.0,229.1006,229.3489,228.4056,228.634,57960.0
2024-09-06 11:00:00,230.2,231.68,230.15,231.13,34471.0,228.5744,230.0439,228.5247,229.4978,34471.0
2024-09-06 11:10:00,231.22,231.32,230.29,230.74,89998.0,229.5872,229.6865,228.6637,229.1106,89998.0
2024-09-06 11:20:00,230.74,231.07,230.56,230.79,25303.0,229.1106,229.4382,228.9318,229.1602,25303.0
2024-09-06 11:30:00,230.79,231.17,230.53,230.63,21826.0,229.1602,229.5375,228.902,229.0013,21826.0
2024-09-06 11:40:00,230.55,230.63,229.88,230.01,62961.0,228.9219,229.0013,228.2566,228.3857,62961.0
2024-09-06 11:50:00,229.99,230.05,229.61,229.61,31229.0,228.3659,228.4254,227.9885,227.9885,31229.0
2024-09-06 12:00:00,229.59,229.82,229.25,229.4,33201.0,227.9687,228.1971,227.6311,227.78,33201.0
2024-09-06 12:10:00,229.4,229.47,228.92,228.92,43865.0,227.78,227.8495,227.3034,227.3034,43865.0
2024-09-06 12:20:00,228.88,229.15,228.76,229.15,73188.0,227.2637,227.5318,227.1445,227.5318,73188.0
2024-09-06 12:30:00,229.15,229.38,228.99,229.14,44654.0,227.5318,227.7602,227.3729,227.5219,44654.0
2024-09-06 12:40:00,229.07,229.33,228.6,228.81,50084.0,227.4524,227.7105,226.9857,227.1942,50084.0
2024-09-06 12:50:00,228.81,228.98,228.65,228.76,25898.0,227.1942,227.363,227.0353,227.1445,25898.0
2024-09-06 13:00:00,228.76,229.08,228.54,229.02,48430.0,227.1445,227.4623,226.9261,227.4027,48430.0
2024-09-06 13:10:00,229.01,229.19,228.9,229.0,32145.0,227.3928,227.5715,227.2836,227.3829,32145.0
2024-09-06 13:20:00,228.96,229.03,228.44,228.46,20578.0,227.3431,227.4126,226.8268,226.8467,20578.0
2024-09-06 13:30:00,228.46,228.57,228.21,228.37,39770.0,226.8467,226.9559,226.5984,226.7573,39770.0
2024-09-06 13:40:00,228.43,228.85,228.37,228.65,24239.0,226.8169,227.2339,226.7573,227.0353,24239.0
2024-09-06 13:50:00,228.65,229.12,228.61,228.93,59491.0,227.0353,227.502,226.9956,227.3133,59491.0
2024-09-06 14:00:00,228.97,229.0,228.58,228.92,22686.0,227.3531,227.3829,226.9658,227.3034,22686.0
2024-09-06 14:10:00,228.95,229.0,228.76,228.84,28838.0,227.3332,227.3829,227.1445,227.224,28838.0
2024-09-06 14:20:00,228.84,229.11,228.79,229.06,26251.0,227.224,227.4921,227.1743,227.4424,26251.0
2024-09-06 14:30:00,229.04,229.26,228.88,229.1,27668.0,227.4226,227.641,227.2637,227.4821,27668.0
2024-09-06 14:40:00,229.1,229.26,228.97,229.26,55092.0,227.4821,227.641,227.3531,227.641,55092.0
2024-09-06 14:50:00,229.26,229.4,229.16,229.34,31303.0,227.641,227.78,227.5417,227.7204,31303.0
2024-09-06 15:00:00,229.3,229.37,229.01,229.25,39782.0,227.6807,227.7502,227.3928,227.6311,39782.0
2024-09-06 15:10:00,229.25,229.35,228.45,228.56,37851.0,227.6311,227.7304,226.8367,226.946,37851.0
2024-09-06 15:20:00,228.55,228.63,227.84,228.03,79724.0,226.936,227.0155,226.231,226.4197,79724.0
2024-09-06 15:30:00,228.04,228.3,227.92,228.05,64305.0,226.4296,226.6878,226.3105,226.4396,64305.0
2024-09-06 15:40:00,228.05,228.12,227.64,227.98,103142.0,226.4396,226.5091,226.0325,226.3701,103142.0
2024-09-06 15:50:00,228.01,228.07,227.16,227.58,311024.0,226.3998,226.4594,225.5558,225.9729,311024.0
2024-09-09 09:30:00,228.93,230.83,228.59,230.17,34541.0,227.3133,229.1999,226.9757,228.5446,34541.0
2024-09-09 09:40:00,230.33,230.33,229.47,229.95,52804.0,228.7035,228.7035,227.8495,228.3261,52804.0
2024-09-09 09:50:00,229.86,230.18,229.67,230.12,51710.0,228.2368,228.5545,228.0481,228.4949,51710.0
2024-09-09 10:00:00,230.14,230.95,230.13,230.66,20182.0,228.5148,229.3191,228.5049,229.0311,20182.0
2024-09-09 10:10:00,230.66,230.85,230.47,230.61,47667.0,229.0311,229.2198,228.8425,228.9815,47667.0
2024-09-09 10:20:00,230.63,230.76,230.22,230.34,19566.0,229.0013,229.1304,228.5942,228.7134,19566.0
2024-09-09 10:30:00,230.21,230.21,229.31,229.43,19215.0,228.5843,228.5843,227.6907,227.8098,19215.0
2024-09-09 10:40:00,229.3,229.3,228.19,228.43,25210.0,227.6807,227.6807,226.5786,226.8169,25210.0
2024-09-09 10:50:00,228.47,228.56,227.62,227.62,15169.0,226.8566,226.946,226.0126,226.0126,15169.0
2024-09-09 11:00:00,227.62,227.62,227.13,227.34,33699.0,226.0126,226.0126,225.5261,225.7346,33699.0
2024-09-09 11:10:00,227.34,227.35,226.53,226.86,19528.0,225.7346,225.7445,224.9303,225.258,19528.0
2024-09-09 11:20:00,226.86,227.14,226.68,227.09,31310.0,225.258,225.536,225.0792,225.4863,31310.0
2024-09-09 11:30:00,227.14,227.34,226.85,227.28,43100.0,225.536,225.7346,225.248,225.675,43100.0
2024-09-09 11:40:00,227.33,227.34,227.13,227.27,18767.0,225.7246,225.7346,225.5261,225.6651,18767.0
2024-09-09 11:50:00,227.31,228.23,227.29,228.04,7974.0,225.7048,226.6183,225.6849,226.4296,7974.0
2024-09-09 12:00:00,228.09,228.39,227.85,228.26,9398.0,226.4793,226.7772,226.241,226.6481,9398.0
2024-09-09 12:10:00,228.31,228.58,228.31,228.55,9553.0,226.6977,226.9658,226.6977,226.936,9553.0
2024-09-09 12:20:00,228.54,228.89,228.4,228.77,10545.0,226.9261,227.2736,226.7871,227.1545,10545.0
2024-09-09 12:30:00,228.82,229.25,228.82,229.23,9543.0,227.2041,227.6311,227.2041,227.6112,9543.0
2024-09-09 12:40:00,229.23,229.53,229.17,229.31,13194.0,227.6112,227.9091,227.5516,227.6907,13194.0
2024-09-09 12:50:00,229.31,229.48,229.26,229.45,7157.0,227.6907,227.8595,227.641,227.8297,7157.0
2024-09-09 13:00:00,229.45,229.46,229.1,229.1,15951.0,227.8297,227.8396,227.4821,227.4821,15951.0
2024-09-09 13:10:00,229.06,229.06,228.82,228.99,14082.0,227.4424,227.4424,227.2041,227.3729,14082.0
2024-09-09 13:20:00,229.01,229.31,228.93,229.19,46096.0,227.3928,227.6907,227.3133,227.5715,46096.0
2024-09-09 13:30:00,228.99,229.38,228.65,229.37,19773.0,227.3729,227.7602,227.0353,227.7502,19773.0
2024-09-09 13:40:00,229.39,229.39,228.87,229.22,12338.0,227.7701,227.7701,227.2538,227.6013,12338.0
2024-09-09 13:50:00,229.22,229.32,228.81,228.86,7367.0,227.6013,227.7006,227.1942,227.2438,7367.0
2024-09-09 14:00:00,228.89,228.93,228.61,228.62,6473.0,227.2736,227.3133,226.9956,227.0055,6473.0
2024-09-09 14:10:00,228.53,228.92,228.35,228.84,9152.0,226.9162,227.3034,226.7374,227.224,9152.0
2024-09-09 14:20:00,228.86,229.1,228.63,228.79,6705.0,227.2438,227.4821,227.0155,227.1743,6705.0
2024-09-09 14:30:00,228.78,228.92,228.55,228.56,8444.0,227.1644,227.3034,226.936,226.946,8444.0
2024-09-09 14:40:00,228.56,229.13,228.55,229.11,11749.0,226.946,227.5119,226.936,227.4921,11749.0
2024-09-09 14:50:00,229.08,229.22,228.93,229.15,14996.0,227.4623,227.6013,227.3133,227.5318,14996.0
2024-09-09 15:00:00,229.15,229.15,228.73,228.94,14263.0,227.5318,227.5318,227.1148,227.3233,14263.0
2024-09-09 15:10:00,228.97,229.04,228.52,228.61,19198.0,227.3531,227.4226,226.9062,226.9956,19198.0
2024-09-09 15:20:00,228.52,228.81,228.39,228.81,19023.0,226.9062,227.1942,226.7772,227.1942,19023.0
2024-09-09 15:30:00,228.77,228.94,228.58,228.73,22695.0,227.1545,227.3233,226.9658,227.1148,22695.0
2024-09-09 15:40:00,228.75,228.83,228.32,228.35,36420.0,227.1346,227.2141,226.7077,226.7374,36420.0
2024-09-09 15:50:00,228.24,228.88,227.63,228.76,161144.0,226.6282,227.2637,226.0225,227.1445,161144.0
2024-09-10 09:30:00,227.68,229.0,225.73,225.73,41351.0,226.0722,227.3829,224.1359,224.1359,41351.0
2024-09-10 09:40:00,225.55,225.55,222.79,224.4,52092.0,223.9572,223.9572,221.2167,222.8153,52092.0
2024-09-10 09:50:00,224.41,224.71,223.78,224.29,17343.0,222.8253,223.1231,222.1997,222.7061,17343.0
2024-09-10 10:00:00,224.05,224.2,223.08,223.72,34356.0,222.4678,222.6167,221.5047,222.1401,34356.0
2024-09-10 10:10:00,223.58,223.66,222.25,222.75,28030.0,222.0011,222.0806,220.6805,221.177,28030.0
2024-09-10 10:20:00,222.75,222.75,221.95,222.48,32518.0,221.177,221.177,220.3826,220.9089,32518.0
2024-09-10 10:30:00,222.48,223.25,222.37,223.15,26090.0,220.9089,221.6735,220.7997,221.5742,26090.0
2024-09-10 10:40:00,223.15,223.79,223.03,223.68,24617.0,221.5742,222.2096,221.455,222.1004,24617.0
2024-09-10 10:50:00,223.77,223.77,223.13,223.55,17224.0,222.1898,222.1898,221.5543,221.9713,17224.0
2024-09-10 11:00:00,223.59,224.44,223.49,224.44,29788.0,222.0111,222.8551,221.9118,222.8551,29788.0
2024-09-10 11:10:00,224.49,224.66,224.22,224.42,20582.0,222.9047,223.0735,222.6366,222.8352,20582.0
2024-09-10 11:20:00,224.46,224.98,224.29,224.71,15177.0,222.8749,223.3912,222.7061,223.1231,15177.0
2024-09-10 11:30:00,224.78,224.84,224.15,224.15,11680.0,223.1927,223.2522,222.5671,222.5671,11680.0
2024-09-10 11:40:00,224.12,224.4,223.93,224.09,16158.0,222.5373,222.8153,222.3487,222.5075,16158.0
2024-09-10 11:50:00,223.91,223.96,222.84,223.09,14502.0,222.3288,222.3784,221.2664,221.5146,14502.0
2024-09-10 12:00:00,222.83,223.12,222.51,222.99,13745.0,221.2564,221.5444,220.9387,221.4153,13745.0
2024-09-10 12:10:00,222.96,223.3,222.84,223.3,14789.0,221.3855,221.7231,221.2664,221.7231,14789.0
2024-09-10 12:20:00,223.21,223.49,223.08,223.43,11690.0,221.6337,221.9118,221.5047,221.8522,11690.0
2024-09-10 12:30:00,223.38,223.68,223.37,223.44,20636.0,221.8025,222.1004,221.7926,221.8621,20636.0
2024-09-10 12:40:00,223.55,223.65,223.24,223.42,10289.0,221.9713,222.0706,221.6635,221.8423,10289.0
2024-09-10 12:50:00,223.37,223.7,223.32,223.34,10724.0,221.7926,222.1203,221.743,221.7628,10724.0
2024-09-10 13:00:00,223.27,223.47,223.12,223.21,21350.0,221.6933,221.8919,221.5444,221.6337,21350.0
2024-09-10 13:10:00,223.25,223.67,223.25,223.52,12939.0,221.6735,222.0905,221.6735,221.9415,12939.0
2024-09-10 13:20:00,223.52,223.52,223.06,223.07,13920.0,221.9415,221.9415,221.4848,221.4947,13920.0
2024-09-10 13:30:00,223.03,223.29,222.97,223.14,9718.0,221.455,221.7132,221.3954,221.5642,9718.0
2024-09-10 13:40:00,223.18,223.24,223.0,223.17,9864.0,221.6039,221.6635,221.4252,221.594,9864.0
2024-09-10 13:50:00,223.14,223.37,223.12,223.28,5649.0,221.5642,221.7926,221.5444,221.7032,5649.0
2024-09-10 14:00:00,223.36,224.09,223.36,223.87,19785.0,221.7827,222.5075,221.7827,222.2891,19785.0
2024-09-10 14:10:00,223.89,224.17,223.6,224.14,11197.0,222.3089,222.587,222.021,222.5572,11197.0
2024-09-10 14:20:00,224.14,224.23,223.79,224.23,10842.0,222.5572,222.6465,222.2096,222.6465,10842.0
2024-09-10 14:30:00,224.23,224.54,224.2,224.36,13736.0,222.6465,222.9543,222.6167,222.7756,13736.0
2024-09-10 14:40:00,224.35,224.43,224.23,224.34,7214.0,222.7657,222.8451,222.6465,222.7558,7214.0
2024-09-10 14:50:00,224.34,224.76,224.33,224.74,7893.0,222.7558,223.1728,222.7458,223.1529,7893.0
2024-09-10 15:00:00,224.74,224.93,224.65,224.76,15828.0,223.1529,223.3416,223.0636,223.1728,15828.0
2024-09-10 15:10:00,224.76,225.13,224.67,225.09,12739.0,223.1728,223.5402,223.0834,223.5005,12739.0
2024-09-10 15:20:00,225.14,225.61,225.05,225.54,29467.0,223.5501,224.0168,223.4607,223.9473,29467.0
2024-09-10 15:30:00,225.5,225.66,225.24,225.35,30492.0,223.9076,224.0664,223.6494,223.7586,30492.0
2024-09-10 15:40:00,225.33,225.82,225.16,225.47,26389.0,223.7388,224.2253,223.57,223.8778,26389.0
2024-09-10 15:50:00,225.5,225.97,225.44,225.68,94036.0,223.9076,224.3742,223.848,224.0863,94036.0
2024-09-11 09:30:00,225.67,225.67,223.13,223.69,23389.0,224.0764,224.0764,221.5543,222.1103,23389.0
2024-09-11 09:40:00,223.69,223.79,223.23,223.27,7949.0,222.1103,222.2096,221.6536,221.6933,7949.0
2024-09-11 09:50:00,223.31,223.72,223.07,223.3,23134.0,221.733,222.1401,221.4947,221.7231,23134.0
2024-09-11 10:00:00,223.31,223.64,223.15,223.32,14109.0,221.733,222.0607,221.5742,221.743,14109.0
2024-09-11 10:10:00,223.19,223.42,222.68,222.78,25878.0,221.6139,221.8423,221.1075,221.2068,25878.0
2024-09-11 10:20:00,222.65,223.05,222.61,222.93,21347.0,221.0777,221.4749,221.038,221.3557,21347.0
2024-09-11 10:30:00,222.92,222.92,222.51,222.61,28541.0,221.3458,221.3458,220.9387,221.038,28541.0
2024-09-11 10:40:00,222.61,222.7,222.26,222.26,9619.0,221.038,221.1273,220.6904,220.6904,9619.0
2024-09-11 10:50:00,222.28,222.6,221.84,222.43,15263.0,220.7103,221.028,220.2734,220.8592,15263.0
2024-09-11 11:00:00,222.35,223.12,222.17,222.95,17360.0,220.7798,221.5444,220.6011,221.3756,17360.0
2024-09-11 11:10:00,222.95,223.42,222.84,223.23,21272.0,221.3756,221.8423,221.2664,221.6536,21272.0
2024-09-11 11:20:00,223.2,223.38,222.97,223.33,11066.0,221.6238,221.8025,221.3954,221.7529,11066.0
2024-09-11 11:30:00,223.4,224.3,223.36,224.25,10106.0,221.8224,222.716,221.7827,222.6664,10106.0
2024-09-11 11:40:00,224.24,224.64,224.11,224.32,11080.0,222.6565,223.0536,222.5274,222.7359,11080.0
2024-09-11 11:50:00,224.34,224.35,223.47,224.05,9682.0,222.7558,222.7657,221.8919,222.4678,9682.0
2024-09-11 12:00:00,224.01,224.85,223.92,224.35,18426.0,222.4281,223.2622,222.3387,222.7657,18426.0
2024-09-11 12:10:00,224.46,224.7,224.37,224.59,7754.0,222.8749,223.1132,222.7855,223.004,7754.0
2024-09-11 12:20:00,224.72,224.84,224.43,224.66,14819.0,223.1331,223.2522,222.8451,223.0735,14819.0
2024-09-11 12:30:00,224.78,224.99,224.57,224.99,14965.0,223.1927,223.4012,222.9841,223.4012,14965.0
2024-09-11 12:40:00,225.03,225.21,224.95,225.05,9111.0,223.4409,223.6196,223.3615,223.4607,9111.0
2024-09-11 12:50:00,225.06,225.47,224.95,225.33,8690.0,223.4707,223.8778,223.3615,223.7388,8690.0
2024-09-11 13:00:00,225.37,226.25,225.37,226.01,13014.0,223.7785,224.6523,223.7785,224.414,13014.0
2024-09-11 13:10:00,226.01,226.32,226.0,226.29,4832.0,224.414,224.7218,224.404,224.692,4832.0
2024-09-11 13:20:00,226.29,226.29,225.86,226.05,6088.0,224.692,224.692,224.265,224.4537,6088.0
2024-09-11 13:30:00,226.07,226.32,226.01,226.32,7268.0,224.4735,224.7218,224.414,224.7218,7268.0
2024-09-11 13:40:00,226.32,226.86,226.24,226.72,7594.0,224.7218,225.258,224.6423,225.119,7594.0
2024-09-11 13:50:00,226.8,226.84,226.34,226.54,5388.0,225.1984,225.2381,224.7416,224.9402,5388.0
2024-09-11 14:00:00,226.59,226.66,226.39,226.66,8268.0,224.9899,225.0594,224.7913,225.0594,8268.0
2024-09-11 14:10:00,226.66,226.66,226.08,226.1,6275.0,225.0594,225.0594,224.4835,224.5033,6275.0
2024-09-11 14:20:00,226.1,226.31,225.9,226.3,16891.0,224.5033,224.7118,224.3047,224.7019,16891.0
2024-09-11 14:30:00,226.3,226.73,226.28,226.73,11497.0,224.7019,225.1289,224.6821,225.1289,11497.0
2024-09-11 14:40:00,226.74,227.09,226.63,226.84,9044.0,225.1388,225.4863,225.0296,225.2381,9044.0
2024-09-11 14:50:00,226.78,226.96,226.54,226.71,10353.0,225.1785,225.3573,224.9402,225.109,10353.0
2024-09-11 15:00:00,226.67,227.0,226.4,226.92,13810.0,225.0693,225.397,224.8012,225.3175,13810.0
2024-09-11 15:10:00,226.96,227.12,226.74,226.92,11690.0,225.3573,225.5161,225.1388,225.3175,11690.0
2024-09-11 15:20:00,226.92,227.76,226.85,227.73,17269.0,225.3175,226.1516,225.248,226.1218,17269.0
2024-09-11 15:30:00,227.73,227.78,227.08,227.19,26174.0,226.1218,226.1715,225.4764,225.5856,26174.0
2024-09-11 15:40:00,227.19,227.28,226.61,227.13,18441.0,225.5856,225.675,225.0097,225.5261,18441.0
2024-09-11 15:50:00,227.08,227.7,226.79,227.38,89289.0,225.4764,226.092,225.1885,225.7743,89289.0
2024-09-12 09:30:00,228.8,230.57,228.64,230.21,29457.0,227.1843,228.9418,227.0254,228.5843,29457.0
2024-09-12 09:40:00,230.2,230.77,229.4,229.5,9424.0,228.5744,229.1404,227.78,227.8793,9424.0
2024-09-12 09:50:00,229.29,229.29,228.2,228.22,8895.0,227.6708,227.6708,226.5885,226.6084,8895.0
2024-09-12 10:00:00,228.15,228.28,227.59,228.17,21639.0,226.5389,226.6679,225.9828,226.5587,21639.0
2024-09-12 10:10:00,228.25,229.01,227.99,228.93,8428.0,226.6381,227.3928,226.38,227.3133,8428.0
2024-09-12 10:20:00,228.95,229.38,228.93,229.37,6049.0,227.3332,227.7602,227.3133,227.7502,6049.0
2024-09-12 10:30:00,229.38,229.5,228.93,229.35,8909.0,227.7602,227.8793,227.3133,227.7304,8909.0
2024-09-12 10:40:00,229.27,229.76,229.21,229.74,7150.0,227.6509,228.1375,227.5914,228.1176,7150.0
2024-09-12 10:50:00,229.74,229.74,228.64,228.67,10827.0,228.1176,228.1176,227.0254,227.0552,10827.0
2024-09-12 11:00:00,228.75,229.53,228.46,229.4,10225.0,227.1346,227.9091,226.8467,227.78,10225.0
2024-09-12 11:10:00,229.4,229.9,229.17,229.43,6788.0,227.78,228.2765,227.5516,227.8098,6788.0
2024-09-12 11:20:00,229.53,229.53,229.15,229.31,4834.0,227.9091,227.9091,227.5318,227.6907,4834.0
2024-09-12 11:30:00,229.25,229.46,229.0,229.16,5435.0,227.6311,227.8396,227.3829,227.5417,5435.0
2024-09-12 11:40:00,229.29,229.42,229.0,229.01,6124.0,227.6708,227.7999,227.3829,227.3928,6124.0
2024-09-12 11:50:00,228.88,229.13,228.83,228.9,4684.0,227.2637,227.5119,227.2141,227.2836,4684.0
2024-09-12 12:00:00,228.9,228.99,228.17,228.53,20706.0,227.2836,227.3729,226.5587,226.9162,20706.0
2024-09-12 12:10:00,228.46,228.58,228.12,228.58,4284.0,226.8467,226.9658,226.5091,226.9658,4284.0
2024-09-12 12:20:00,228.7,228.78,228.5,228.76,3096.0,227.085,227.1644,226.8864,227.1445,3096.0
2024-09-12 12:30:00,228.47,228.58,228.4,228.45,4907.0,226.8566,226.9658,226.7871,226.8367,4907.0
2024-09-12 12:40:00,228.41,228.83,228.34,228.77,4534.0,226.797,227.2141,226.7275,227.1545,4534.0
2024-09-12 12:50:00,228.77,229.53,228.76,229.53,3416.0,227.1545,227.9091,227.1445,227.9091,3416.0
2024-09-12 13:00:00,229.41,229.59,229.41,229.48,3255.0,227.79,227.9687,227.79,227.8595,3255.0
2024-09-12 13:10:00,229.55,229.69,229.49,229.57,2600.0,227.929,228.068,227.8694,227.9488,2600.0
2024-09-12 13:20:00,229.51,229.89,229.47,229.77,3840.0,227.8892,228.2666,227.8495,228.1474,3840.0
2024-09-12 13:30:00,229.77,230.09,229.73,230.09,4975.0,228.1474,228.4652,228.1077,228.4652,4975.0
2024-09-12 13:40:00,230.09,230.5,230.08,230.46,3200.0,228.4652,228.8723,228.4552,228.8325,3200.0
2024-09-12 13:50:00,230.46,230.81,230.39,230.71,3623.0,228.8325,229.1801,228.763,229.0808,3623.0
2024-09-12 14:00:00,230.71,230.76,230.54,230.54,5996.0,229.0808,229.1304,228.912,228.912,5996.0
2024-09-12 14:10:00,230.53,230.74,230.41,230.49,5305.0,228.902,229.1106,228.7829,228.8623,5305.0
2024-09-12 14:20:00,230.49,230.82,230.44,230.64,7857.0,228.8623,229.19,228.8127,229.0113,7857.0
2024-09-12 14:30:00,230.7,230.8,230.41,230.74,9558.0,229.0708,229.1701,228.7829,229.1106,9558.0
2024-09-12 14:40:00,230.76,230.78,230.26,230.26,5032.0,229.1304,229.1503,228.634,228.634,5032.0
2024-09-12 14:50:00,230.21,230.21,229.32,229.91,7639.0,228.5843,228.5843,227.7006,228.2864,7639.0
2024-09-12 15:00:00,230.03,230.27,229.82,229.89,9630.0,228.4056,228.6439,228.1971,228.2666,9630.0
2024-09-12 15:10:00,229.98,230.29,229.85,230.29,6932.0,228.3559,228.6637,228.2268,228.6637,6932.0
2024-09-12 15:20:00,230.39,230.39,230.07,230.09,7184.0,228.763,228.763,228.4453,228.4652,7184.0
2024-09-12 15:30:00,230.1,230.21,229.92,230.03,17059.0,228.4751,228.5843,228.2964,228.4056,17059.0
2024-09-12 15:40:00,229.96,230.38,229.79,229.79,18804.0,228.3361,228.7531,228.1673,228.1673,18804.0
2024-09-12 15:50:00,229.69,230.79,229.65,230.74,124315.0,228.068,229.1602,228.0283,229.1106,124315.0
2024-09-13 09:30:00,231.55,231.55,229.88,230.21,23268.0,229.9148,229.9148,228.2566,228.5843,23268.0
2024-09-13 09:40:00,230.02,230.62,229.67,230.56,5809.0,228.3956,228.9914,228.0481,228.9318,5809.0
2024-09-13 09:50:00,230.56,231.0,230.34,231.0,12628.0,228.9318,229.3687,228.7134,229.3687,12628.0
2024-09-13 10:00:00,231.05,231.65,230.88,231.0,28614.0,229.4184,230.0141,229.2496,229.3687,28614.0
2024-09-13 10:10:00,231.0,231.71,231.0,231.63,9394.0,229.3687,230.0737,229.3687,229.9943,9394.0
2024-09-13 10:20:00,231.5,232.21,231.5,231.9,12932.0,229.8652,230.5702,229.8652,230.2624,12932.0
2024-09-13 10:30:00,231.82,231.91,231.66,231.91,4756.0,230.1829,230.2723,230.0241,230.2723,4756.0
2024-09-13 10:40:00,231.95,232.56,231.95,232.5,8500.0,230.312,230.9177,230.312,230.8581,8500.0
2024-09-13 10:50:00,232.49,232.49,231.69,231.85,4300.0,230.8482,230.8482,230.0539,230.2127,4300.0
2024-09-13 11:00:00,231.85,231.9,231.68,231.69,3773.0,230.2127,230.2624,230.0439,230.0539,3773.0
2024-09-13 11:10:00,231.66,231.84,231.46,231.51,6195.0,230.0241,230.2028,229.8255,229.8751,6195.0
2024-09-13 11:20:00,231.51,231.99,231.44,231.76,6447.0,229.8751,230.3517,229.8056,230.1234,6447.0
2024-09-13 11:30:00,231.77,231.93,231.59,231.92,3258.0,230.1333,230.2922,229.9546,230.2822,3258.0
2024-09-13 11:40:00,231.92,232.43,231.83,232.23,5105.0,230.2822,230.7886,230.1929,230.59,5105.0
2024-09-13 11:50:00,232.36,232.4,231.51,231.58,18166.0,230.7191,230.7588,229.8751,229.9446,18166.0
2024-09-13 12:00:00,231.59,231.95,231.57,231.78,16392.0,229.9546,230.312,229.9347,230.1432,16392.0
2024-09-13 12:10:00,231.81,231.81,231.41,231.56,10026.0,230.173,230.173,229.7758,229.9248,10026.0
2024-09-13 12:20:00,231.54,231.6,231.22,231.37,10727.0,229.9049,229.9645,229.5872,229.7361,10727.0
2024-09-13 12:30:00,231.45,231.54,231.25,231.47,13950.0,229.8155,229.9049,229.617,229.8354,13950.0
2024-09-13 12:40:00,231.45,231.5,230.69,230.72,50219.0,229.8155,229.8652,229.0609,229.0907,50219.0
2024-09-13 12:50:00,230.71,230.85,230.56,230.74,5302.0,229.0808,229.2198,228.9318,229.1106,5302.0
2024-09-13 13:00:00,230.74,231.17,230.69,231.17,4536.0,229.1106,229.5375,229.0609,229.5375,4536.0
2024-09-13 13:10:00,231.33,231.67,231.33,231.6,4057.0,229.6964,230.034,229.6964,229.9645,4057.0
2024-09-13 13:20:00,231.61,232.14,231.45,232.06,7031.0,229.9744,230.5007,229.8155,230.4212,7031.0
2024-09-13 13:30:00,232.06,232.14,231.74,231.89,7506.0,230.4212,230.5007,230.1035,230.2524,7506.0
2024-09-13 13:40:00,231.89,231.89,231.61,231.66,4501.0,230.2524,230.2524,229.9744,230.0241,4501.0
2024-09-13 13:50:00,231.68,231.74,231.52,231.63,6418.0,230.0439,230.1035,229.8851,229.9943,6418.0
2024-09-13 14:00:00,231.68,231.68,231.08,231.53,9081.0,230.0439,230.0439,229.4482,229.895,9081.0
2024-09-13 14:10:00,231.44,231.52,231.16,231.31,5191.0,229.8056,229.8851,229.5276,229.6765,5191.0
2024-09-13 14:20:00,231.24,231.37,230.76,230.81,11575.0,229.607,229.7361,229.1304,229.1801,11575.0
2024-09-13 14:30:00,230.74,230.86,230.51,230.83,11656.0,229.1106,229.2297,228.8822,229.1999,11656.0
2024-09-13 14:40:00,230.76,230.94,230.73,230.89,13243.0,229.1304,229.3092,229.1006,229.2595,13243.0
2024-09-13 14:50:00,230.89,231.01,230.74,230.87,14764.0,229.2595,229.3787,229.1106,229.2396,14764.0
2024-09-13 15:00:00,230.85,231.33,230.73,231.24,12653.0,229.2198,229.6964,229.1006,229.607,12653.0
2024-09-13 15:10:00,231.24,231.44,231.16,231.43,6955.0,229.607,229.8056,229.5276,229.7957,6955.0
2024-09-13 15:20:00,231.43,231.72,231.36,231.68,12907.0,229.7957,230.0836,229.7262,230.0439,12907.0
2024-09-13 15:30:00,231.68,231.87,231.48,231.58,9503.0,230.0439,230.2326,229.8453,229.9446,9503.0
2024-09-13 15:40:00,231.59,231.84,231.46,231.72,9616.0,229.9546,230.2028,229.8255,230.0836,9616.0
2024-09-13 15:50:00,231.74,231.96,231.54,231.79,70838.0,230.1035,230.3219,229.9049,230.1531,70838.0
2024-09-16 09:30:00,233.07,235.75,233.07,235.13,27434.0,231.4241,234.0852,231.4241,233.4696,27434.0
2024-09-16 09:40:00,235.13,235.13,233.44,233.96,9260.0,233.4696,233.4696,231.7915,232.3078,9260.0
2024-09-16 09:50:00,233.75,234.62,233.75,234.29,9398.0,232.0993,232.9632,232.0993,232.6355,9398.0
2024-09-16 10:00:00,234.33,234.48,233.34,234.12,10147.0,232.6752,232.8242,231.6922,232.4667,10147.0
2024-09-16 10:10:00,234.13,234.27,233.99,234.27,5005.0,232.4766,232.6156,232.3376,232.6156,5005.0
2024-09-16 10:20:00,234.3,234.44,233.44,233.5,5686.0,232.6454,232.7844,231.7915,231.8511,5686.0
2024-09-16 10:30:00,233.49,233.5,232.91,233.24,8822.0,231.8411,231.8511,231.2652,231.5929,8822.0
2024-09-16 10:40:00,233.29,233.76,233.17,233.59,7962.0,231.6426,232.1092,231.5234,231.9404,7962.0
2024-09-16 10:50:00,233.59,233.71,233.23,233.23,6429.0,231.9404,232.0596,231.583,231.583,6429.0
2024-09-16 11:00:00,233.19,233.2,232.97,233.11,6334.0,231.5433,231.5532,231.3248,231.4638,6334.0
2024-09-16 11:10:00,233.11,233.11,232.56,232.72,5050.0,231.4638,231.4638,230.9177,231.0766,5050.0
2024-09-16 11:20:00,232.71,232.8,232.27,232.28,7561.0,231.0667,231.156,230.6298,230.6397,7561.0
2024-09-16 11:30:00,232.23,232.5,232.16,232.36,7151.0,230.59,230.8581,230.5205,230.7191,7151.0
2024-09-16 11:40:00,232.44,232.5,232.3,232.45,4805.0,230.7986,230.8581,230.6595,230.8085,4805.0
2024-09-16 11:50:00,232.42,232.66,232.25,232.51,5964.0,230.7787,231.017,230.6099,230.8681,5964.0
2024-09-16 12:00:00,232.51,232.54,232.1,232.32,7486.0,230.8681,230.8979,230.461,230.6794,7486.0
2024-09-16 12:10:00,232.32,232.38,231.96,231.96,5500.0,230.6794,230.739,230.3219,230.3219,5500.0
2024-09-16 12:20:00,231.9,232.77,231.9,232.67,8828.0,230.2624,231.1262,230.2624,231.0269,8828.0
2024-09-16 12:30:00,232.66,233.16,232.66,232.81,11041.0,231.017,231.5135,231.017,231.1659,11041.0
2024-09-16 12:40:00,232.86,233.0,232.71,232.93,8675.0,231.2156,231.3546,231.0667,231.2851,8675.0
2024-09-16 12:50:00,232.83,233.13,232.76,233.09,5435.0,231.1858,231.4837,231.1163,231.444,5435.0
2024-09-16 13:00:00,233.14,233.18,232.95,233.01,7255.0,231.4936,231.5333,231.305,231.3645,7255.0
2024-09-16 13:10:00,232.99,233.06,232.85,232.96,8628.0,231.3447,231.4142,231.2057,231.3149,8628.0
2024-09-16 13:20:00,232.96,233.01,232.36,232.5,9396.0,231.3149,231.3645,230.7191,230.8581,9396.0
2024-09-16 13:30:00,232.49,232.6,232.33,232.6,4353.0,230.8482,230.9574,230.6893,230.9574,4353.0
2024-09-16 13:40:00,232.59,232.7,232.43,232.5,3654.0,230.9475,231.0567,230.7886,230.8581,3654.0
2024-09-16 13:50:00,232.42,232.73,232.42,232.56,2241.0,230.7787,231.0865,230.7787,230.9177,2241.0
2024-09-16 14:00:00,232.57,232.65,232.13,232.25,3199.0,230.9276,231.0071,230.4907,230.6099,3199.0
2024-09-16 14:10:00,232.25,232.43,232.2,232.23,5063.0,230.6099,230.7886,230.5603,230.59,5063.0
2024-09-16 14:20:00,232.31,232.38,232.24,232.32,5289.0,230.6695,230.739,230.6,230.6794,5289.0
2024-09-16 14:30:00,232.32,232.43,232.06,232.08,7735.0,230.6794,230.7886,230.4212,230.4411,7735.0
2024-09-16 14:40:00,232.14,232.23,231.91,232.23,8809.0,230.5007,230.59,230.2723,230.59,8809.0
2024-09-16 14:50:00,232.23,232.61,232.23,232.57,6091.0,230.59,230.9674,230.59,230.9276,6091.0
2024-09-16 15:00:00,232.6,232.61,232.4,232.54,6149.0,230.9574,230.9674,230.7588,230.8979,6149.0
2024-09-16 15:10:00,232.54,232.6,232.22,232.44,6436.0,230.8979,230.9574,230.5801,230.7986,6436.0
2024-09-16 15:20:00,232.44,232.56,232.32,232.56,8214.0,230.7986,230.9177,230.6794,230.9177,8214.0
2024-09-16 15:30:00,232.57,232.81,232.49,232.7,13718.0,230.9276,231.1659,230.8482,231.0567,13718.0
2024-09-16 15:40:00,232.78,233.12,232.73,232.91,17091.0,231.1362,231.4738,231.0865,231.2652,17091.0
2024-09-16 15:50:00,232.9,233.02,232.38,232.46,81035.0,231.2553,231.3745,230.739,230.8184,81035.0
2024-09-17 09:30:00,233.73,234.38,233.23,233.84,16645.0,232.0794,232.7249,231.583,232.1887,16645.0
2024-09-17 09:40:00,233.63,234.76,233.46,234.76,4742.0,231.9802,233.1022,231.8114,233.1022,4742.0
2024-09-17 09:50:00,234.76,234.76,234.36,234.37,10647.0,233.1022,233.1022,232.705,232.7149,10647.0
2024-09-17 10:00:00,234.42,235.4,234.41,235.36,8573.0,232.7646,233.7377,232.7546,233.6979,8573.0
2024-09-17 10:10:00,235.48,235.8,235.48,235.68,5405.0,233.8171,234.1348,233.8171,234.0157,5405.0
2024-09-17 10:20:00,235.92,236.23,235.89,235.95,10485.0,234.254,234.5618,234.2242,234.2838,10485.0
2024-09-17 10:30:00,235.96,236.08,235.43,235.75,14173.0,234.2937,234.4129,233.7674,234.0852,14173.0
2024-09-17 10:40:00,235.77,235.85,235.58,235.83,7014.0,234.105,234.1845,233.9164,234.1646,7014.0
2024-09-17 10:50:00,235.8,235.88,235.08,235.25,7362.0,234.1348,234.2143,233.4199,233.5887,7362.0
2024-09-17 11:00:00,235.26,235.64,235.05,235.3,7242.0,233.5986,233.976,233.3901,233.6384,7242.0
2024-09-17 11:10:00,235.3,235.66,235.16,235.53,5800.0,233.6384,233.9958,233.4993,233.8667,5800.0
2024-09-17 11:20:00,235.49,235.49,234.94,235.03,4485.0,233.827,233.827,233.2809,233.3703,4485.0
2024-09-17 11:30:00,235.08,235.29,235.07,235.12,2568.0,233.4199,233.6284,233.41,233.4596,2568.0
2024-09-17 11:40:00,234.99,235.02,234.41,234.47,3649.0,233.3306,233.3603,232.7546,232.8142,3649.0
2024-09-17 11:50:00,234.47,234.47,234.19,234.19,4457.0,232.8142,232.8142,232.5362,232.5362,4457.0
2024-09-17 12:00:00,234.22,234.4,233.91,234.0,3423.0,232.566,232.7447,232.2582,232.3475,3423.0
2024-09-17 12:10:00,233.91,233.93,233.54,233.81,5805.0,232.2582,232.278,231.8908,232.1589,5805.0
2024-09-17 12:20:00,233.62,233.81,233.13,233.81,7671.0,231.9702,232.1589,231.4837,232.1589,7671.0
2024-09-17 12:30:00,233.77,233.97,233.68,233.78,5576.0,232.1192,232.3178,232.0298,232.1291,5576.0
2024-09-17 12:40:00,233.8,233.86,232.94,232.99,5488.0,232.149,232.2085,231.295,231.3447,5488.0
2024-09-17 12:50:00,232.9,233.78,232.76,233.45,5870.0,231.2553,232.1291,231.1163,231.8014,5870.0
2024-09-17 13:00:00,233.43,233.54,233.37,233.51,2761.0,231.7816,231.8908,231.722,231.861,2761.0
2024-09-17 13:10:00,233.57,234.03,233.27,233.99,2693.0,231.9206,232.3773,231.6227,232.3376,2693.0
2024-09-17 13:20:00,234.0,234.32,234.0,234.31,1332.0,232.3475,232.6653,232.3475,232.6554,1332.0
2024-09-17 13:30:00,234.31,234.37,233.97,234.03,2469.0,232.6554,232.7149,232.3178,232.3773,2469.0
2024-09-17 13:40:00,233.93,234.21,233.5,234.21,4914.0,232.278,232.5561,231.8511,232.5561,4914.0
2024-09-17 13:50:00,234.21,234.36,234.12,234.15,2011.0,232.5561,232.705,232.4667,232.4965,2011.0
2024-09-17 14:00:00,234.2,234.32,234.06,234.28,2450.0,232.5461,232.6653,232.4071,232.6256,2450.0
2024-09-17 14:10:00,234.26,234.38,233.97,234.04,5559.0,232.6057,232.7249,232.3178,232.3873,5559.0
2024-09-17 14:20:00,234.1,234.31,233.96,234.1,4030.0,232.4468,232.6554,232.3078,232.4468,4030.0
2024-09-17 14:30:00,234.04,234.39,234.03,234.34,3741.0,232.3873,232.7348,232.3773,232.6851,3741.0
2024-09-17 14:40:00,234.39,234.46,233.7,234.0,6865.0,232.7348,232.8043,232.0497,232.3475,6865.0
2024-09-17 14:50:00,234.07,234.38,234.0,234.38,3914.0,232.417,232.7249,232.3475,232.7249,3914.0
2024-09-17 15:00:00,234.31,234.43,234.12,234.37,2598.0,232.6554,232.7745,232.4667,232.7149,2598.0
2024-09-17 15:10:00,234.43,234.7,234.43,234.64,6760.0,232.7745,233.0426,232.7745,232.983,6760.0
2024-09-17 15:20:00,234.58,235.1,234.4,235.1,23505.0,232.9234,233.4398,232.7447,233.4398,23505.0
2024-09-17 15:30:00,235.05,235.23,234.8,235.22,21035.0,233.3901,233.5689,233.1419,233.5589,21035.0
2024-09-17 15:40:00,235.22,235.22,234.66,234.91,10523.0,233.5589,233.5589,233.0029,233.2511,10523.0
2024-09-17 15:50:00,234.97,235.7,234.76,235.7,75918.0,233.3107,234.0355,233.1022,234.0355,75918.0
2024-09-18 09:30:00,238.9,238.9,236.8,237.81,24271.0,237.2129,237.2129,235.1278,236.1306,24271.0
2024-09-18 09:40:00,237.94,238.69,237.84,238.29,14836.0,236.2597,237.0044,236.1604,236.6072,14836.0
2024-09-18 09:50:00,238.23,238.26,237.05,237.27,19221.0,236.5477,236.5775,235.376,235.5944,19221.0
2024-09-18 10:00:00,237.19,238.02,237.01,238.02,21495.0,235.515,236.3392,235.3363,236.3392,21495.0
2024-09-18 10:10:00,238.05,238.25,237.71,237.71,12410.0,236.3689,236.5675,236.0313,236.0313,12410.0
2024-09-18 10:20:00,237.81,238.27,237.75,238.27,74897.0,236.1306,236.5874,236.0711,236.5874,74897.0
2024-09-18 10:30:00,238.28,238.4,237.26,237.34,8636.0,236.5973,236.7165,235.5845,235.664,8636.0
2024-09-18 10:40:00,237.49,237.7,237.07,237.67,15156.0,235.8129,236.0214,235.3959,235.9916,15156.0
2024-09-18 10:50:00,237.53,237.53,237.1,237.31,13171.0,235.8526,235.8526,235.4256,235.6342,13171.0
2024-09-18 11:00:00,237.31,237.7,237.23,237.7,10905.0,235.6342,236.0214,235.5547,236.0214,10905.0
2024-09-18 11:10:00,237.7,238.2,237.56,238.11,14877.0,236.0214,236.5179,235.8824,236.4285,14877.0
2024-09-18 11:20:00,238.17,238.19,237.44,237.7,13894.0,236.4881,236.508,235.7632,236.0214,13894.0
2024-09-18 11:30:00,237.68,237.73,237.35,237.66,11333.0,236.0016,236.0512,235.6739,235.9817,11333.0
2024-09-18 11:40:00,237.66,237.66,237.31,237.54,13247.0,235.9817,235.9817,235.6342,235.8625,13247.0
2024-09-18 11:50:00,237.53,237.65,237.25,237.42,10929.0,235.8526,235.9718,235.5746,235.7434,10929.0
2024-09-18 12:00:00,237.43,237.75,237.01,237.74,8481.0,235.7533,236.0711,235.3363,236.0611,8481.0
2024-09-18 12:10:00,237.84,238.01,237.69,238.01,5898.0,236.1604,236.3292,236.0115,236.3292,5898.0
2024-09-18 12:20:00,237.99,238.04,237.68,238.0,7225.0,236.3094,236.359,236.0016,236.3193,7225.0
2024-09-18 12:30:00,237.93,238.27,237.84,238.21,6115.0,236.2498,236.5874,236.1604,236.5278,6115.0
2024-09-18 12:40:00,238.25,238.34,238.09,238.24,4803.0,236.5675,236.6569,236.4087,236.5576,4803.0
2024-09-18 12:50:00,238.27,238.5,238.26,238.45,3351.0,236.5874,236.8158,236.5775,236.7661,3351.0
2024-09-18 13:00:00,238.46,238.54,238.34,238.52,5094.0,236.776,236.8555,236.6569,236.8356,5094.0
2024-09-18 13:10:00,238.53,238.84,238.48,238.77,8300.0,236.8456,237.1534,236.7959,237.0839,8300.0
2024-09-18 13:20:00,238.79,238.83,238.54,238.79,9056.0,237.1037,237.1434,236.8555,237.1037,9056.0
2024-09-18 13:30:00,238.71,239.12,238.63,238.71,6101.0,237.0243,237.4314,236.9448,237.0243,6101.0
2024-09-18 13:40:00,238.63,238.9,238.54,238.74,8877.0,236.9448,237.2129,236.8555,237.0541,8877.0
2024-09-18 13:50:00,238.54,238.86,238.44,238.77,6771.0,236.8555,237.1732,236.7562,237.0839,6771.0
2024-09-18 14:00:00,238.54,241.73,238.11,239.62,29657.0,236.8555,240.023,236.4285,237.9279,29657.0
2024-09-18 14:10:00,239.61,239.65,238.22,238.89,14520.0,237.9179,237.9576,236.5377,237.203,14520.0
2024-09-18 14:20:00,239.07,239.9,238.87,239.9,9509.0,237.3817,238.2059,237.1832,238.2059,9509.0
2024-09-18 14:30:00,240.12,240.62,239.25,240.34,19019.0,238.4243,238.9208,237.5605,238.6428,19019.0
2024-09-18 14:40:00,240.27,240.27,239.15,240.0,20717.0,238.5733,238.5733,237.4612,238.3052,20717.0
2024-09-18 14:50:00,239.83,240.39,239.21,239.36,12050.0,238.1364,238.6924,237.5207,237.6697,12050.0
2024-09-18 15:00:00,239.24,239.34,238.43,238.75,32495.0,237.5505,237.6498,236.7463,237.064,32495.0
2024-09-18 15:10:00,238.58,239.53,238.45,239.01,34331.0,236.8952,237.8385,236.7661,237.3222,34331.0
2024-09-18 15:20:00,239.0,239.8,238.0,239.39,17024.0,237.3122,238.1066,236.3193,237.6995,17024.0
2024-09-18 15:30:00,239.47,239.72,238.35,238.7,28075.0,237.7789,238.0271,236.6668,237.0144,28075.0
2024-09-18 15:40:00,238.73,238.79,237.91,238.25,36761.0,237.0441,237.1037,236.2299,236.5675,36761.0
2024-09-18 15:50:00,238.16,239.03,237.55,238.77,153462.0,236.4782,237.342,235.8725,237.0839,153462.0
2024-09-19 09:30:00,243.27,243.27,242.16,242.38,38253.0,241.5521,241.5521,240.4499,240.6684,38253.0
2024-09-19 09:40:00,242.59,242.95,242.04,242.73,36890.0,240.8769,241.2343,240.3308,241.0159,36890.0
2024-09-19 09:50:00,242.74,244.48,242.19,244.48,32798.0,241.0258,242.7535,240.4797,242.7535,32798.0
2024-09-19 10:00:00,244.43,245.14,243.74,244.8,46187.0,242.7039,243.4089,242.0188,243.0713,46187.0
2024-09-19 10:10:00,244.74,244.74,244.08,244.47,13091.0,243.0117,243.0117,242.3564,242.7436,13091.0
2024-09-19 10:20:00,244.44,244.83,244.03,244.8,19385.0,242.7138,243.1011,242.3067,243.0713,19385.0
2024-09-19 10:30:00,244.74,244.93,244.6,244.88,9342.0,243.0117,243.2004,242.8727,243.1507,9342.0
2024-09-19 10:40:00,244.95,244.95,243.56,243.91,11251.0,243.2202,243.2202,241.84,242.1876,11251.0
2024-09-19 10:50:00,243.87,243.99,243.64,243.69,6840.0,242.1478,242.267,241.9195,241.9691,6840.0
2024-09-19 11:00:00,243.72,243.91,243.52,243.83,24992.0,241.9989,242.1876,241.8003,242.1081,24992.0
2024-09-19 11:10:00,243.81,244.03,243.74,243.97,6095.0,242.0883,242.3067,242.0188,242.2471,6095.0
2024-09-19 11:20:00,243.97,244.67,243.97,244.67,21359.0,242.2471,242.9422,242.2471,242.9422,21359.0
2024-09-19 11:30:00,244.55,244.59,244.12,244.16,12327.0,242.823,242.8628,242.3961,242.4358,12327.0
2024-09-19 11:40:00,244.16,244.22,243.82,244.01,23814.0,242.4358,242.4954,242.0982,242.2869,23814.0
2024-09-19 11:50:00,244.01,244.07,243.77,243.98,33411.0,242.2869,242.3464,242.0485,242.2571,33411.0
2024-09-19 12:00:00,243.99,244.6,243.94,244.48,7090.0,242.267,242.8727,242.2173,242.7535,7090.0
2024-09-19 12:10:00,244.39,244.99,244.18,244.97,7113.0,242.6642,243.2599,242.4557,243.2401,7113.0
2024-09-19 12:20:00,244.9,245.34,244.83,245.27,10308.0,243.1706,243.6075,243.1011,243.538,10308.0
2024-09-19 12:30:00,245.28,245.48,245.26,245.33,14399.0,243.5479,243.7465,243.528,243.5975,14399.0
2024-09-19 12:40:00,245.39,245.69,245.31,245.39,14863.0,243.6571,243.955,243.5777,243.6571,14863.0
2024-09-19 12:50:00,245.43,245.48,245.2,245.27,12426.0,243.6968,243.7465,243.4684,243.538,12426.0
2024-09-19 13:00:00,245.27,245.75,245.18,245.43,8289.0,243.538,244.0146,243.4486,243.6968,8289.0
2024-09-19 13:10:00,245.24,245.24,244.99,245.15,8626.0,243.5082,243.5082,243.2599,243.4188,8626.0
2024-09-19 13:20:00,245.15,245.41,244.96,245.0,15838.0,243.4188,243.677,243.2301,243.2699,15838.0
2024-09-19 13:30:00,245.05,245.62,245.05,245.62,6711.0,243.3195,243.8855,243.3195,243.8855,6711.0
2024-09-19 13:40:00,245.53,246.02,245.53,245.86,13048.0,243.7961,244.2827,243.7961,244.1238,13048.0
2024-09-19 13:50:00,245.84,246.0,245.78,245.81,16189.0,244.1039,244.2628,244.0444,244.0741,16189.0
2024-09-19 14:00:00,245.8,245.85,244.98,245.07,9800.0,244.0642,244.1139,243.25,243.3394,9800.0
2024-09-19 14:10:00,245.0,245.0,244.52,244.55,4500.0,243.2699,243.2699,242.7933,242.823,4500.0
2024-09-19 14:20:00,244.6,244.81,244.29,244.78,10759.0,242.8727,243.0812,242.5649,243.0514,10759.0
2024-09-19 14:30:00,244.83,244.88,244.15,244.67,27430.0,243.1011,243.1507,242.4259,242.9422,27430.0
2024-09-19 14:40:00,244.67,244.77,244.03,244.07,30063.0,242.9422,243.0415,242.3067,242.3464,30063.0
2024-09-19 14:50:00,244.03,244.44,243.92,244.34,16419.0,242.3067,242.7138,242.1975,242.6145,16419.0
2024-09-19 15:00:00,244.39,244.74,244.3,244.65,21284.0,242.6642,243.0117,242.5748,242.9223,21284.0
2024-09-19 15:10:00,244.67,244.71,244.2,244.21,10383.0,242.9422,242.9819,242.4755,242.4854,10383.0
2024-09-19 15:20:00,244.2,244.63,243.94,244.03,31429.0,242.4755,242.9025,242.2173,242.3067,31429.0
2024-09-19 15:30:00,243.98,244.21,243.82,244.19,17544.0,242.2571,242.4854,242.0982,242.4656,17544.0
2024-09-19 15:40:00,244.18,244.41,243.93,244.19,38039.0,242.4557,242.684,242.2074,242.4656,38039.0
2024-09-19 15:50:00,244.12,244.59,243.64,244.48,126599.0,242.3961,242.8628,241.9195,242.7535,126599.0
2024-09-20 09:30:00,243.75,243.9,242.08,242.23,256929.0,242.0287,242.1776,240.3705,240.5194,256929.0
2024-09-20 09:40:00,242.2,242.24,240.9,241.9,41512.0,240.4896,240.5294,239.1988,240.1918,41512.0
2024-09-20 09:50:00,241.9,242.45,241.69,242.27,13464.0,240.1918,240.7379,239.9832,240.5591,13464.0
2024-09-20 10:00:00,242.26,242.3,241.44,241.44,28797.0,240.5492,240.5889,239.735,239.735,28797.0
2024-09-20 10:10:00,241.46,243.3,241.3,243.25,14672.0,239.7549,241.5819,239.596,241.5322,14672.0
2024-09-20 10:20:00,243.18,243.73,243.03,243.03,14928.0,241.4627,242.0088,241.3138,241.3138,14928.0
2024-09-20 10:30:00,243.01,243.01,242.5,242.5,6865.0,241.2939,241.2939,240.7875,240.7875,6865.0
2024-09-20 10:40:00,242.59,242.7,242.47,242.51,3682.0,240.8769,240.9861,240.7577,240.7974,3682.0
2024-09-20 10:50:00,242.61,242.81,242.44,242.45,6009.0,240.8967,241.0953,240.7279,240.7379,6009.0
2024-09-20 11:00:00,242.46,242.78,242.35,242.66,7196.0,240.7478,241.0655,240.6386,240.9464,7196.0
2024-09-20 11:10:00,242.55,242.57,241.69,241.74,27145.0,240.8372,240.857,239.9832,240.0329,27145.0
2024-09-20 11:20:00,241.73,242.39,241.45,242.39,32138.0,240.023,240.6783,239.7449,240.6783,32138.0
2024-09-20 11:30:00,242.3,242.9,242.29,242.9,8221.0,240.5889,241.1847,240.579,241.1847,8221.0
2024-09-20 11:40:00,242.67,243.05,242.64,242.86,4907.0,240.9563,241.3336,240.9265,241.145,4907.0
2024-09-20 11:50:00,242.87,243.19,242.67,242.96,6628.0,241.1549,241.4726,240.9563,241.2443,6628.0
2024-09-20 12:00:00,242.99,243.11,242.8,243.08,4338.0,241.2741,241.3932,241.0854,241.3634,4338.0
2024-09-20 12:10:00,243.06,243.23,242.95,243.16,5937.0,241.3436,241.5124,241.2343,241.4429,5937.0
2024-09-20 12:20:00,243.22,243.83,243.13,243.66,8161.0,241.5024,242.1081,241.4131,241.9393,8161.0
2024-09-20 12:30:00,243.65,243.94,243.46,243.91,9466.0,241.9294,242.2173,241.7407,242.1876,9466.0
2024-09-20 12:40:00,243.94,244.02,243.7,243.94,4500.0,242.2173,242.2968,241.979,242.2173,4500.0
2024-09-20 12:50:00,243.98,244.02,243.83,243.83,5701.0,242.2571,242.2968,242.1081,242.1081,5701.0
2024-09-20 13:00:00,243.81,243.9,243.65,243.75,15599.0,242.0883,242.1776,241.9294,242.0287,15599.0
2024-09-20 13:10:00,243.7,244.03,243.7,244.03,6544.0,241.979,242.3067,241.979,242.3067,6544.0
2024-09-20 13:20:00,243.96,244.09,243.71,243.71,5307.0,242.2372,242.3663,241.989,241.989,5307.0
2024-09-20 13:30:00,243.62,244.02,243.62,243.86,6219.0,241.8996,242.2968,241.8996,242.1379,6219.0
2024-09-20 13:40:00,243.84,243.95,243.65,243.73,7651.0,242.1181,242.2273,241.9294,242.0088,7651.0
2024-09-20 13:50:00,243.72,244.01,243.65,243.9,8300.0,241.9989,242.2869,241.9294,242.1776,8300.0
2024-09-20 14:00:00,243.9,243.9,243.44,243.56,8937.0,242.1776,242.1776,241.7209,241.84,8937.0
2024-09-20 14:10:00,243.55,244.08,243.38,244.08,6708.0,241.8301,242.3564,241.6613,242.3564,6708.0
2024-09-20 14:20:00,244.0,244.0,243.68,243.77,5058.0,242.2769,242.2769,241.9592,242.0485,5058.0
2024-09-20 14:30:00,243.63,243.68,243.35,243.55,7584.0,241.9095,241.9592,241.6315,241.8301,7584.0
2024-09-20 14:40:00,243.52,243.52,243.09,243.23,12282.0,241.8003,241.8003,241.3733,241.5124,12282.0
2024-09-20 14:50:00,243.17,243.6,243.0,243.18,23039.0,241.4528,241.8797,241.284,241.4627,23039.0
2024-09-20 15:00:00,243.19,243.91,243.19,243.5,16706.0,241.4726,242.1876,241.4726,241.7805,16706.0
2024-09-20 15:10:00,243.52,243.83,243.23,243.83,7935.0,241.8003,242.1081,241.5124,242.1081,7935.0
2024-09-20 15:20:00,243.74,244.04,243.73,243.96,12603.0,242.0188,242.3166,242.0088,242.2372,12603.0
2024-09-20 15:30:00,243.94,244.65,243.68,244.53,19377.0,242.2173,242.9223,241.9592,242.8032,19377.0
2024-09-20 15:40:00,244.45,244.74,244.4,244.6,20633.0,242.7237,243.0117,242.6741,242.8727,20633.0
2024-09-20 15:50:00,244.6,244.67,244.11,244.39,116574.0,242.8727,242.9422,242.3861,242.6642,116574.0
2024-09-23 09:30:00,244.85,245.13,243.28,243.56,19562.0,243.1209,243.3989,241.562,241.84,19562.0
2024-09-23 09:40:00,243.74,244.15,241.79,242.31,8486.0,242.0188,242.4259,240.0825,240.5989,8486.0
2024-09-23 09:50:00,242.32,242.65,242.02,242.5,12147.0,240.6088,240.9365,240.3109,240.7875,12147.0
2024-09-23 10:00:00,242.62,243.16,242.39,243.0,5980.0,240.9067,241.4429,240.6783,241.284,5980.0
2024-09-23 10:10:00,243.05,243.46,242.8,243.02,32457.0,241.3336,241.7407,241.0854,241.3038,32457.0
2024-09-23 10:20:00,243.02,243.08,242.7,242.7,4540.0,241.3038,241.3634,240.9861,240.9861,4540.0
2024-09-23 10:30:00,242.7,242.78,242.31,242.31,7428.0,240.9861,241.0655,240.5989,240.5989,7428.0
2024-09-23 10:40:00,242.41,242.97,242.24,242.55,7365.0,240.6982,241.2542,240.5294,240.8372,7365.0
2024-09-23 10:50:00,242.52,242.6,242.24,242.52,8656.0,240.8074,240.8868,240.5294,240.8074,8656.0
2024-09-23 11:00:00,242.5,242.53,242.06,242.06,8214.0,240.7875,240.8173,240.3506,240.3506,8214.0
2024-09-23 11:10:00,242.06,242.17,241.75,241.75,15120.0,240.3506,240.4598,240.0428,240.0428,15120.0
2024-09-23 11:20:00,241.84,242.13,241.79,242.09,19992.0,240.1322,240.4201,240.0825,240.3804,19992.0
2024-09-23 11:30:00,242.07,242.16,241.96,242.06,5951.0,240.3606,240.4499,240.2513,240.3506,5951.0
2024-09-23 11:40:00,242.06,242.22,242.05,242.16,3990.0,240.3506,240.5095,240.3407,240.4499,3990.0
2024-09-23 11:50:00,242.15,242.23,241.92,242.01,8181.0,240.44,240.5194,240.2116,240.301,8181.0
2024-09-23 12:00:00,241.94,242.34,241.93,242.31,6296.0,240.2315,240.6286,240.2215,240.5989,6296.0
2024-09-23 12:10:00,242.31,242.31,241.8,242.02,5060.0,240.5989,240.5989,240.0925,240.3109,5060.0
2024-09-23 12:20:00,242.02,242.24,241.86,241.89,8506.0,240.3109,240.5294,240.152,240.1818,8506.0
2024-09-23 12:30:00,241.97,242.21,241.69,242.15,5611.0,240.2613,240.4996,239.9832,240.44,5611.0
2024-09-23 12:40:00,242.1,242.24,241.94,242.04,6790.0,240.3903,240.5294,240.2315,240.3308,6790.0
2024-09-23 12:50:00,242.14,242.22,241.92,242.01,3947.0,240.4301,240.5095,240.2116,240.301,3947.0
2024-09-23 13:00:00,242.07,242.07,241.82,241.97,6542.0,240.3606,240.3606,240.1123,240.2613,6542.0
2024-09-23 13:10:00,241.94,242.02,241.83,242.02,14758.0,240.2315,240.3109,240.1222,240.3109,14758.0
2024-09-23 13:20:00,242.02,242.13,241.89,241.89,3435.0,240.3109,240.4201,240.1818,240.1818,3435.0
2024-09-23 13:30:00,241.92,242.06,241.92,241.99,6393.0,240.2116,240.3506,240.2116,240.2811,6393.0
2024-09-23 13:40:00,241.92,242.09,241.9,241.96,6856.0,240.2116,240.3804,240.1918,240.2513,6856.0
2024-09-23 13:50:00,242.01,242.38,241.95,242.32,9509.0,240.301,240.6684,240.2414,240.6088,9509.0
2024-09-23 14:00:00,242.25,242.33,241.95,242.0,3408.0,240.5393,240.6187,240.2414,240.291,3408.0
2024-09-23 14:10:00,241.98,242.02,241.86,241.96,11435.0,240.2712,240.3109,240.152,240.2513,11435.0
2024-09-23 14:20:00,241.96,242.0,241.78,241.84,3653.0,240.2513,240.291,240.0726,240.1322,3653.0
2024-09-23 14:30:00,241.74,241.88,241.49,241.6,4332.0,240.0329,240.1719,239.7846,239.8939,4332.0
2024-09-23 14:40:00,241.58,241.92,241.56,241.77,3852.0,239.874,240.2116,239.8542,240.0627,3852.0
2024-09-23 14:50:00,241.81,241.81,241.65,241.77,8300.0,240.1024,240.1024,239.9435,240.0627,8300.0
2024-09-23 15:00:00,241.73,241.92,241.71,241.71,3704.0,240.023,240.2116,240.0031,240.0031,3704.0
2024-09-23 15:10:00,241.77,241.79,241.51,241.54,3562.0,240.0627,240.0825,239.8045,239.8343,3562.0
2024-09-23 15:20:00,241.54,241.55,241.36,241.47,9310.0,239.8343,239.8442,239.6556,239.7648,9310.0
2024-09-23 15:30:00,241.43,241.79,241.43,241.66,25495.0,239.7251,240.0825,239.7251,239.9534,25495.0
2024-09-23 15:40:00,241.66,241.69,241.36,241.56,15561.0,239.9534,239.9832,239.6556,239.8542,15561.0
2024-09-23 15:50:00,241.53,242.02,241.38,241.71,46750.0,239.8244,240.3109,239.6754,240.0031,46750.0
2024-09-24 09:30:00,243.02,244.28,242.85,243.83,40183.0,241.3038,242.5549,241.135,242.1081,40183.0
2024-09-24 09:40:00,244.11,245.27,243.84,245.1,33437.0,242.3861,243.538,242.1181,243.3692,33437.0
2024-09-24 09:50:00,244.93,245.02,244.55,244.79,25018.0,243.2004,243.2897,242.823,243.0613,25018.0
2024-09-24 10:00:00,244.93,244.93,243.91,244.5,9096.0,243.2004,243.2004,242.1876,242.7734,9096.0
2024-09-24 10:10:00,244.64,244.77,244.33,244.36,10199.0,242.9124,243.0415,242.6046,242.6344,10199.0
2024-09-24 10:20:00,244.4,244.8,244.14,244.8,20991.0,242.6741,243.0713,242.4159,243.0713,20991.0
2024-09-24 10:30:00,244.87,245.23,244.77,244.97,40577.0,243.1408,243.4982,243.0415,243.2401,40577.0
2024-09-24 10:40:00,244.7,245.39,244.7,245.3,17669.0,242.972,243.6571,242.972,243.5677,17669.0
2024-09-24 10:50:00,245.29,246.44,245.27,246.3,26609.0,243.5578,244.6997,243.538,244.5607,26609.0
2024-09-24 11:00:00,246.3,246.3,245.77,245.86,8574.0,244.5607,244.5607,244.0344,244.1238,8574.0
2024-09-24 11:10:00,245.92,246.32,245.86,246.26,18955.0,244.1834,244.5805,244.1238,244.521,18955.0
2024-09-24 11:20:00,246.26,246.38,246.04,246.12,10182.0,244.521,244.6401,244.3025,244.382,10182.0
2024-09-24 11:30:00,246.21,246.21,245.34,245.41,14015.0,244.4713,244.4713,243.6075,243.677,14015.0
2024-09-24 11:40:00,245.41,245.55,244.98,245.0,10992.0,243.677,243.816,243.25,243.2699,10992.0
2024-09-24 11:50:00,245.0,245.29,244.93,245.08,12647.0,243.2699,243.5578,243.2004,243.3493,12647.0
2024-09-24 12:00:00,245.15,245.28,244.82,244.82,8798.0,243.4188,243.5479,243.0911,243.0911,8798.0
2024-09-24 12:10:00,244.88,245.27,244.87,245.2,14080.0,243.1507,243.538,243.1408,243.4684,14080.0
2024-09-24 12:20:00,245.2,245.45,245.18,245.33,12410.0,243.4684,243.7167,243.4486,243.5975,12410.0
2024-09-24 12:30:00,245.37,245.78,245.36,245.65,5300.0,243.6372,244.0444,243.6273,243.9153,5300.0
2024-09-24 12:40:00,245.66,246.3,245.66,246.29,5506.0,243.9252,244.5607,243.9252,244.5508,5506.0
2024-09-24 12:50:00,246.17,246.24,246.05,246.16,2614.0,244.4316,244.5011,244.3124,244.4217,2614.0
2024-09-24 13:00:00,246.07,246.23,245.94,246.2,2384.0,244.3323,244.4912,244.2032,244.4614,2384.0
2024-09-24 13:10:00,246.19,246.63,246.03,246.52,12588.0,244.4515,244.8884,244.2926,244.7791,12588.0
2024-09-24 13:20:00,246.58,246.58,246.1,246.28,6106.0,244.8387,244.8387,244.3621,244.5408,6106.0
2024-09-24 13:30:00,246.28,246.53,246.25,246.38,7441.0,244.5408,244.7891,244.511,244.6401,7441.0
2024-09-24 13:40:00,246.39,246.47,245.95,246.01,5379.0,244.65,244.7295,244.2132,244.2727,5379.0
2024-09-24 13:50:00,246.05,246.29,245.98,246.16,3436.0,244.3124,244.5508,244.2429,244.4217,3436.0
2024-09-24 14:00:00,246.14,246.14,245.92,246.13,4410.0,244.4018,244.4018,244.1834,244.3919,4410.0
2024-09-24 14:10:00,246.02,246.04,245.64,245.95,4484.0,244.2827,244.3025,243.9053,244.2132,4484.0
2024-09-24 14:20:00,245.99,245.99,245.79,245.79,2883.0,244.2529,244.2529,244.0543,244.0543,2883.0
2024-09-24 14:30:00,245.73,246.19,245.42,246.14,4788.0,243.9947,244.4515,243.6869,244.4018,4788.0
2024-09-24 14:40:00,246.29,246.38,246.14,246.15,3020.0,244.5508,244.6401,244.4018,244.4117,3020.0
2024-09-24 14:50:00,246.16,246.56,246.12,246.34,8007.0,244.4217,244.8188,244.382,244.6004,8007.0
2024-09-24 15:00:00,246.44,246.46,245.96,246.03,6530.0,244.6997,244.7196,244.2231,244.2926,6530.0
2024-09-24 15:10:00,246.06,246.35,246.03,246.31,8289.0,244.3224,244.6103,244.2926,244.5706,8289.0
2024-09-24 15:20:00,246.27,246.54,246.25,246.54,8263.0,244.5309,244.799,244.511,244.799,8263.0
2024-09-24 15:30:00,246.52,246.52,246.22,246.28,7521.0,244.7791,244.7791,244.4812,244.5408,7521.0
2024-09-24 15:40:00,246.34,246.53,246.21,246.38,16025.0,244.6004,244.7891,244.4713,244.6401,16025.0
2024-09-24 15:50:00,246.34,247.46,246.3,247.43,80705.0,244.6004,245.7125,244.5607,245.6827,80705.0
2024-09-25 09:30:00,247.47,247.62,246.15,246.15,40945.0,245.7224,245.8714,244.4117,244.4117,40945.0
2024-09-25 09:40:00,246.15,246.56,245.4,245.67,31442.0,244.4117,244.8188,243.667,243.9351,31442.0
2024-09-25 09:50:00,245.7,246.19,245.47,246.19,7114.0,243.9649,244.4515,243.7365,244.4515,7114.0
2024-09-25 10:00:00,246.08,247.0,246.05,247.0,13422.0,244.3422,245.2557,244.3124,245.2557,13422.0
2024-09-25 10:10:00,246.93,247.09,246.42,246.68,5774.0,245.1862,245.3451,244.6798,244.938,5774.0
2024-09-25 10:20:00,246.68,246.73,246.48,246.68,3912.0,244.938,244.9876,244.7394,244.938,3912.0
2024-09-25 10:30:00,246.59,246.88,246.59,246.75,5007.0,244.8486,245.1366,244.8486,245.0075,5007.0
2024-09-25 10:40:00,246.74,246.76,246.58,246.59,5899.0,244.9976,245.0174,244.8387,244.8486,5899.0
2024-09-25 10:50:00,246.49,247.16,246.49,247.06,7367.0,244.7493,245.4146,244.7493,245.3153,7367.0
2024-09-25 11:00:00,247.1,247.28,247.05,247.12,5368.0,245.355,245.5338,245.3054,245.3749,5368.0
2024-09-25 11:10:00,247.24,247.34,246.87,246.94,5132.0,245.494,245.5933,245.1267,245.1962,5132.0
2024-09-25 11:20:00,246.86,247.0,246.5,246.53,2814.0,245.1167,245.2557,244.7593,244.7891,2814.0
2024-09-25 11:30:00,246.5,246.71,246.5,246.57,2998.0,244.7593,244.9678,244.7593,244.8288,2998.0
2024-09-25 11:40:00,246.58,246.77,246.28,246.77,10612.0,244.8387,245.0274,244.5408,245.0274,10612.0
2024-09-25 11:50:00,246.85,247.02,246.49,246.62,17088.0,245.1068,245.2756,244.7493,244.8784,17088.0
2024-09-25 12:00:00,246.62,246.73,246.07,246.26,16402.0,244.8784,244.9876,244.3323,244.521,16402.0
2024-09-25 12:10:00,246.19,246.37,245.98,245.98,8141.0,244.4515,244.6302,244.2429,244.2429,8141.0
2024-09-25 12:20:00,246.01,246.29,245.94,246.21,6325.0,244.2727,244.5508,244.2032,244.4713,6325.0
2024-09-25 12:30:00,246.14,246.21,245.69,245.91,3108.0,244.4018,244.4713,243.955,244.1734,3108.0
2024-09-25 12:40:00,245.75,245.75,245.17,245.26,8121.0,244.0146,244.0146,243.4387,243.528,8121.0
2024-09-25 12:50:00,245.31,245.53,245.28,245.29,4340.0,243.5777,243.7961,243.5479,243.5578,4340.0
2024-09-25 13:00:00,245.24,245.45,244.9,245.25,5617.0,243.5082,243.7167,243.1706,243.5181,5617.0
2024-09-25 13:10:00,245.3,245.31,245.12,245.13,6201.0,243.5677,243.5777,243.389,243.3989,6201.0
2024-09-25 13:20:00,245.21,245.3,245.03,245.07,3219.0,243.4784,243.5677,243.2996,243.3394,3219.0
2024-09-25 13:30:00,245.04,245.05,244.8,244.9,4568.0,243.3096,243.3195,243.0713,243.1706,4568.0
2024-09-25 13:40:00,244.89,244.98,244.63,244.76,6141.0,243.1606,243.25,242.9025,243.0316,6141.0
2024-09-25 13:50:00,244.65,245.39,244.65,245.37,5582.0,242.9223,243.6571,242.9223,243.6372,5582.0
2024-09-25 14:00:00,245.4,245.57,245.36,245.37,6506.0,243.667,243.8358,243.6273,243.6372,6506.0
2024-09-25 14:10:00,245.37,245.51,245.1,245.21,5953.0,243.6372,243.7763,243.3692,243.4784,5953.0
2024-09-25 14:20:00,245.21,245.36,245.08,245.36,3817.0,243.4784,243.6273,243.3493,243.6273,3817.0
2024-09-25 14:30:00,245.36,245.67,245.28,245.59,7458.0,243.6273,243.9351,243.5479,243.8557,7458.0
2024-09-25 14:40:00,245.58,245.63,245.35,245.49,11194.0,243.8458,243.8954,243.6174,243.7564,11194.0
2024-09-25 14:50:00,245.4,245.44,244.9,245.03,7080.0,243.667,243.7068,243.1706,243.2996,7080.0
2024-09-25 15:00:00,245.03,245.22,244.98,245.21,5314.0,243.2996,243.4883,243.25,243.4784,5314.0
2024-09-25 15:10:00,245.16,245.16,244.95,244.96,6007.0,243.4287,243.4287,243.2202,243.2301,6007.0
2024-09-25 15:20:00,244.88,245.34,244.88,245.29,5959.0,243.1507,243.6075,243.1507,243.5578,5959.0
2024-09-25 15:30:00,245.22,245.23,244.95,245.03,9823.0,243.4883,243.4982,243.2202,243.2996,9823.0
2024-09-25 15:40:00,244.96,245.72,244.92,245.65,11708.0,243.2301,243.9848,243.1904,243.9153,11708.0
2024-09-25 15:50:00,245.7,245.91,245.29,245.42,41977.0,243.9649,244.1734,243.5578,243.6869,41977.0
2024-09-26 09:30:00,248.17,248.94,246.71,246.88,31621.0,246.4175,247.182,244.9678,245.1366,31621.0
2024-09-26 09:40:00,246.88,247.43,246.37,247.08,7453.0,245.1366,245.6827,244.6302,245.3352,7453.0
2024-09-26 09:50:00,246.75,247.29,246.59,246.99,9240.0,245.0075,245.5437,244.8486,245.2458,9240.0
2024-09-26 10:00:00,246.73,248.0,246.22,246.73,13493.0,244.9876,246.2487,244.4812,244.9876,13493.0
2024-09-26 10:10:00,246.86,247.34,246.83,246.83,7341.0,245.1167,245.5933,245.0869,245.0869,7341.0
2024-09-26 10:20:00,246.81,246.81,246.35,246.53,4315.0,245.0671,245.0671,244.6103,244.7891,4315.0
2024-09-26 10:30:00,246.53,246.87,246.33,246.73,4247.0,244.7891,245.1267,244.5905,244.9876,4247.0
2024-09-26 10:40:00,246.93,247.06,246.57,246.88,6246.0,245.1862,245.3153,244.8288,245.1366,6246.0
2024-09-26 10:50:00,246.87,246.87,246.35,246.45,9238.0,245.1267,245.1267,244.6103,244.7096,9238.0
2024-09-26 11:00:00,246.43,246.97,246.42,246.74,4415.0,244.6898,245.226,244.6798,244.9976,4415.0
2024-09-26 11:10:00,246.95,247.16,246.48,247.16,6469.0,245.2061,245.4146,244.7394,245.4146,6469.0
2024-09-26 11:20:00,247.27,247.56,247.15,247.31,8424.0,245.5238,245.8118,245.4047,245.5635,8424.0
2024-09-26 11:30:00,247.26,247.54,247.22,247.54,6967.0,245.5139,245.7919,245.4742,245.7919,6967.0
2024-09-26 11:40:00,247.57,247.69,247.45,247.45,5160.0,245.8217,245.9409,245.7026,245.7026,5160.0
2024-09-26 11:50:00,247.41,247.62,247.39,247.51,9470.0,245.6628,245.8714,245.643,245.7621,9470.0
2024-09-26 12:00:00,247.51,247.51,247.06,247.16,3374.0,245.7621,245.7621,245.3153,245.4146,3374.0
2024-09-26 12:10:00,247.21,248.04,247.2,248.02,22377.0,245.4643,246.2884,245.4543,246.2685,22377.0
2024-09-26 12:20:00,248.11,248.37,248.03,248.16,4828.0,246.3579,246.6161,246.2785,246.4075,4828.0
2024-09-26 12:30:00,248.14,248.47,247.83,248.47,62790.0,246.3877,246.7154,246.0799,246.7154,62790.0
2024-09-26 12:40:00,248.39,248.64,248.39,248.58,5817.0,246.6359,246.8842,246.6359,246.8246,5817.0
2024-09-26 12:50:00,248.64,249.25,248.58,249.08,11147.0,246.8842,247.4898,246.8246,247.321,11147.0
2024-09-26 13:00:00,249.08,249.6,248.97,249.5,101142.0,247.321,247.8374,247.2118,247.7381,101142.0
2024-09-26 13:10:00,249.5,249.72,249.03,249.03,15821.0,247.7381,247.9565,247.2714,247.2714,15821.0
2024-09-26 13:20:00,248.99,249.62,248.81,249.45,31883.0,247.2317,247.8572,247.053,247.6884,31883.0
2024-09-26 13:30:00,249.69,250.33,249.69,250.33,43290.0,247.9267,248.5622,247.9267,248.5622,43290.0
2024-09-26 13:40:00,250.15,250.5,250.01,250.28,35490.0,248.3835,248.731,248.2445,248.5126,35490.0
2024-09-26 13:50:00,250.34,250.45,250.25,250.34,14058.0,248.5722,248.6814,248.4828,248.5722,14058.0
2024-09-26 14:00:00,250.25,250.42,249.91,250.42,16634.0,248.4828,248.6516,248.1452,248.6516,16634.0
2024-09-26 14:10:00,250.32,250.77,250.08,250.54,58033.0,248.5523,248.9991,248.314,248.7707,58033.0
2024-09-26 14:20:00,250.55,250.55,250.21,250.38,4850.0,248.7807,248.7807,248.4431,248.6119,4850.0
2024-09-26 14:30:00,250.28,250.35,250.15,250.32,4989.0,248.5126,248.5821,248.3835,248.5523,4989.0
2024-09-26 14:40:00,250.28,250.41,250.11,250.19,4157.0,248.5126,248.6417,248.3438,248.4232,4157.0
2024-09-26 14:50:00,250.09,250.22,249.88,250.03,11308.0,248.3239,248.453,248.1154,248.2643,11308.0
2024-09-26 15:00:00,250.12,250.24,249.9,250.22,12815.0,248.3537,248.4729,248.1353,248.453,12815.0
2024-09-26 15:10:00,250.22,250.36,250.01,250.11,17739.0,248.453,248.592,248.2445,248.3438,17739.0
2024-09-26 15:20:00,250.15,250.44,250.08,250.4,17429.0,248.3835,248.6714,248.314,248.6317,17429.0
2024-09-26 15:30:00,250.43,250.85,250.29,250.81,23308.0,248.6615,249.0786,248.5225,249.0388,23308.0
2024-09-26 15:40:00,250.85,250.92,250.57,250.85,47766.0,249.0786,249.1481,248.8005,249.0786,47766.0
2024-09-26 15:50:00,250.84,251.0,250.25,250.71,69291.0,249.0686,249.2275,248.4828,248.9395,69291.0
2024-09-27 09:30:00,252.44,252.92,251.67,252.25,26394.0,250.6573,251.1339,249.8928,250.4687,26394.0
2024-09-27 09:40:00,252.28,252.9,252.0,252.9,11114.0,250.4985,251.1141,250.2204,251.1141,11114.0
2024-09-27 09:50:00,252.89,253.63,252.79,253.6,21407.0,251.1041,251.8389,251.0049,251.8091,21407.0
2024-09-27 10:00:00,253.51,254.24,253.0,254.09,24937.0,251.7198,252.4446,251.2134,252.2957,24937.0
2024-09-27 10:10:00,254.09,254.43,253.91,254.01,31818.0,252.2957,252.6333,252.1169,252.2162,31818.0
2024-09-27 10:20:00,253.85,254.29,253.84,254.08,16049.0,252.0574,252.4943,252.0474,252.2857,16049.0
2024-09-27 10:30:00,253.99,254.13,253.43,253.58,23674.0,252.1964,252.3354,251.6403,251.7893,23674.0
2024-09-27 10:40:00,253.67,254.12,253.21,253.7,25207.0,251.8786,252.3255,251.4219,251.9084,25207.0
2024-09-27 10:50:00,253.6,253.79,253.3,253.79,10062.0,251.8091,251.9978,251.5112,251.9978,10062.0
2024-09-27 11:00:00,253.72,253.98,253.33,253.44,18294.0,251.9283,252.1864,251.541,251.6503,18294.0
2024-09-27 11:10:00,253.4,253.44,252.89,252.89,14071.0,251.6105,251.6503,251.1041,251.1041,14071.0
2024-09-27 11:20:00,252.91,253.3,252.88,253.25,11598.0,251.124,251.5112,251.0942,251.4616,11598.0
2024-09-27 11:30:00,253.25,253.6,253.04,253.59,12354.0,251.4616,251.8091,251.2531,251.7992,12354.0
2024-09-27 11:40:00,253.54,253.73,252.84,252.84,14152.0,251.7496,251.9382,251.0545,251.0545,14152.0
2024-09-27 11:50:00,252.75,253.11,252.35,252.91,14248.0,250.9651,251.3226,250.568,251.124,14248.0
2024-09-27 12:00:00,252.76,253.13,252.59,253.13,5302.0,250.9751,251.3424,250.8063,251.3424,5302.0
2024-09-27 12:10:00,253.08,253.08,252.65,252.96,7576.0,251.2928,251.2928,250.8658,251.1736,7576.0
2024-09-27 12:20:00,252.95,253.16,252.88,253.06,7523.0,251.1637,251.3722,251.0942,251.2729,7523.0
2024-09-27 12:30:00,253.0,253.06,252.85,252.88,8808.0,251.2134,251.2729,251.0644,251.0942,8808.0
2024-09-27 12:40:00,252.87,252.98,252.78,252.82,8225.0,251.0843,251.1935,250.9949,251.0346,8225.0
2024-09-27 12:50:00,252.81,253.03,252.81,252.81,8637.0,251.0247,251.2432,251.0247,251.0247,8637.0
2024-09-27 13:00:00,252.85,253.05,252.19,252.29,7788.0,251.0644,251.263,250.4091,250.5084,7788.0
2024-09-27 13:10:00,252.28,252.42,252.16,252.22,12033.0,250.4985,250.6375,250.3793,250.4389,12033.0
2024-09-27 13:20:00,252.23,252.47,252.22,252.4,8057.0,250.4488,250.6871,250.4389,250.6176,8057.0
2024-09-27 13:30:00,252.4,252.52,252.32,252.38,7864.0,250.6176,250.7368,250.5382,250.5977,7864.0
2024-09-27 13:40:00,252.34,252.62,252.19,252.58,9592.0,250.558,250.8361,250.4091,250.7963,9592.0
2024-09-27 13:50:00,252.58,252.84,252.58,252.84,7280.0,250.7963,251.0545,250.7963,251.0545,7280.0
2024-09-27 14:00:00,252.84,252.93,252.54,252.55,4648.0,251.0545,251.1439,250.7566,250.7665,4648.0
2024-09-27 14:10:00,252.67,252.79,252.59,252.71,6623.0,250.8857,251.0049,250.8063,250.9254,6623.0
2024-09-27 14:20:00,252.74,252.76,252.35,252.59,11065.0,250.9552,250.9751,250.568,250.8063,11065.0
2024-09-27 14:30:00,252.58,252.58,252.25,252.46,9714.0,250.7963,250.7963,250.4687,250.6772,9714.0
2024-09-27 14:40:00,252.48,252.92,252.35,252.87,5786.0,250.697,251.1339,250.568,251.0843,5786.0
2024-09-27 14:50:00,252.87,253.11,252.74,252.93,7873.0,251.0843,251.3226,250.9552,251.1439,7873.0
2024-09-27 15:00:00,252.91,252.96,252.42,252.42,3331.0,251.124,251.1736,250.6375,250.6375,3331.0
2024-09-27 15:10:00,252.48,252.79,252.4,252.79,6294.0,250.697,251.0049,250.6176,251.0049,6294.0
2024-09-27 15:20:00,252.79,252.94,252.66,252.92,16446.0,251.0049,251.1538,250.8758,251.1339,16446.0
2024-09-27 15:30:00,252.92,253.25,252.91,253.01,17755.0,251.1339,251.4616,251.124,251.2233,17755.0
2024-09-27 15:40:00,252.95,253.21,252.79,252.81,29674.0,251.1637,251.4219,251.0049,251.0247,29674.0
2024-09-27 15:50:00,252.81,253.43,252.81,253.08,75093.0,251.0247,251.6403,251.0247,251.2928,75093.0
2024-09-30 09:30:00,252.56,253.95,250.88,251.25,31978.0,250.7765,252.1567,249.1083,249.4757,31978.0
2024-09-30 09:40:00,251.25,251.83,250.99,251.23,9277.0,249.4757,250.0516,249.2176,249.4559,9277.0
2024-09-30 09:50:00,251.23,251.8,249.85,249.85,20379.0,249.4559,250.0218,248.0856,248.0856,20379.0
2024-09-30 10:00:00,249.67,250.11,249.54,249.78,20374.0,247.9069,248.3438,247.7778,248.0161,20374.0
2024-09-30 10:10:00,249.78,249.78,248.65,248.86,16220.0,248.0161,248.0161,246.8941,247.1026,16220.0
2024-09-30 10:20:00,248.98,249.34,248.73,248.83,10859.0,247.2218,247.5792,246.9735,247.0728,10859.0
2024-09-30 10:30:00,249.01,249.28,248.94,249.0,8890.0,247.2515,247.5196,247.182,247.2416,8890.0
2024-09-30 10:40:00,249.14,249.26,248.83,249.03,9499.0,247.3806,247.4998,247.0728,247.2714,9499.0
2024-09-30 10:50:00,248.9,248.9,248.32,248.43,11775.0,247.1423,247.1423,246.5664,246.6756,11775.0
2024-09-30 11:00:00,248.35,248.82,248.26,248.8,16681.0,246.5962,247.0629,246.5068,247.043,16681.0
2024-09-30 11:10:00,248.72,248.8,248.36,248.42,7183.0,246.9636,247.043,246.6061,246.6657,7183.0
2024-09-30 11:20:00,248.45,248.7,248.31,248.31,7707.0,246.6955,246.9437,246.5565,246.5565,7707.0
2024-09-30 11:30:00,248.37,248.49,248.07,248.21,11348.0,246.6161,246.7352,246.3182,246.4572,11348.0
2024-09-30 11:40:00,248.19,248.41,248.03,248.39,5624.0,246.4373,246.6558,246.2785,246.6359,5624.0
2024-09-30 11:50:00,248.46,248.51,248.08,248.15,8249.0,246.7054,246.7551,246.3281,246.3976,8249.0
2024-09-30 12:00:00,248.17,248.34,248.07,248.26,28153.0,246.4175,246.5863,246.3182,246.5068,28153.0
2024-09-30 12:10:00,248.3,248.68,248.18,248.4,9287.0,246.5466,246.9239,246.4274,246.6459,9287.0
2024-09-30 12:20:00,248.4,248.4,248.12,248.22,7851.0,246.6459,246.6459,246.3678,246.4671,7851.0
2024-09-30 12:30:00,248.22,248.32,247.84,247.91,16645.0,246.4671,246.5664,246.0898,246.1593,16645.0
2024-09-30 12:40:00,247.9,248.31,247.87,248.23,17670.0,246.1494,246.5565,246.1196,246.4771,17670.0
2024-09-30 12:50:00,248.34,248.58,247.94,247.94,20827.0,246.5863,246.8246,246.1891,246.1891,20827.0
2024-09-30 13:00:00,247.94,248.11,247.83,248.08,16976.0,246.1891,246.3579,246.0799,246.3281,16976.0
2024-09-30 13:10:00,248.08,248.31,247.97,248.22,11289.0,246.3281,246.5565,246.2189,246.4671,11289.0
2024-09-30 13:20:00,248.22,248.43,248.07,248.16,9325.0,246.4671,246.6756,246.3182,246.4075,9325.0
2024-09-30 13:30:00,248.16,248.39,248.05,248.26,17143.0,246.4075,246.6359,246.2983,246.5068,17143.0
2024-09-30 13:40:00,248.3,248.53,248.19,248.53,14317.0,246.5466,246.7749,246.4373,246.7749,14317.0
2024-09-30 13:50:00,248.54,248.65,248.12,248.39,21192.0,246.7849,246.8941,246.3678,246.6359,21192.0
2024-09-30 14:00:00,248.34,248.38,247.95,248.08,8565.0,246.5863,246.626,246.199,246.3281,8565.0
2024-09-30 14:10:00,247.94,248.01,247.33,247.33,19762.0,246.1891,246.2586,245.5834,245.5834,19762.0
2024-09-30 14:20:00,247.26,247.26,246.69,246.69,28405.0,245.5139,245.5139,244.9479,244.9479,28405.0
2024-09-30 14:30:00,246.77,247.5,246.46,247.35,18043.0,245.0274,245.7522,244.7196,245.6033,18043.0
2024-09-30 14:40:00,247.41,247.81,247.38,247.66,10745.0,245.6628,246.06,245.6331,245.9111,10745.0
2024-09-30 14:50:00,247.68,247.77,247.25,247.29,8763.0,245.9309,246.0203,245.504,245.5437,8763.0
2024-09-30 15:00:00,247.17,247.25,246.94,247.2,14344.0,245.4245,245.504,245.1962,245.4543,14344.0
2024-09-30 15:10:00,247.17,247.27,247.01,247.23,22877.0,245.4245,245.5238,245.2657,245.4841,22877.0
2024-09-30 15:20:00,247.23,247.5,247.1,247.43,28125.0,245.4841,245.7522,245.355,245.6827,28125.0
2024-09-30 15:30:00,247.5,247.79,247.3,247.78,23925.0,245.7522,246.0402,245.5536,246.0302,23925.0
2024-09-30 15:40:00,247.78,248.21,247.71,247.99,18113.0,246.0302,246.4572,245.9607,246.2387,18113.0
2024-09-30 15:50:00,248.05,248.93,247.65,248.7,129717.0,246.2983,247.1721,245.9011,246.9437,129717.0
2024-10-01 09:30:00,249.07,249.31,246.46,247.19,24904.0,247.3111,247.5494,244.7196,245.4444,24904.0
2024-10-01 09:40:00,247.32,247.49,245.5,245.57,22074.0,245.5735,245.7423,243.7663,243.8358,22074.0
2024-10-01 09:50:00,245.69,245.69,244.97,245.1,20261.0,243.955,243.955,243.2401,243.3692,20261.0
2024-10-01 10:00:00,244.88,245.45,243.68,243.93,29482.0,243.1507,243.7167,241.9592,242.2074,29482.0
2024-10-01 10:10:00,243.93,244.28,243.1,243.99,49641.0,242.2074,242.5549,241.3833,242.267,49641.0
2024-10-01 10:20:00,244.42,245.65,244.2,244.66,18934.0,242.694,243.9153,242.4755,242.9323,18934.0
2024-10-01 10:30:00,244.28,244.57,243.76,244.23,18564.0,242.5549,242.8429,242.0386,242.5053,18564.0
2024-10-01 10:40:00,244.14,244.81,244.14,244.45,17300.0,242.4159,243.0812,242.4159,242.7237,17300.0
2024-10-01 10:50:00,244.3,244.46,244.12,244.32,9651.0,242.5748,242.7337,242.3961,242.5947,9651.0
2024-10-01 11:00:00,244.33,244.44,243.8,243.88,13001.0,242.6046,242.7138,242.0783,242.1578,13001.0
2024-10-01 11:10:00,243.84,244.39,243.83,244.37,10037.0,242.1181,242.6642,242.1081,242.6443,10037.0
2024-10-01 11:20:00,244.49,245.6,244.36,245.6,10947.0,242.7635,243.8656,242.6344,243.8656,10947.0
2024-10-01 11:30:00,245.59,246.32,245.59,246.32,4508.0,243.8557,244.5805,243.8557,244.5805,4508.0
2024-10-01 11:40:00,246.34,246.82,246.27,246.27,14954.0,244.6004,245.077,244.5309,244.5309,14954.0
2024-10-01 11:50:00,246.34,246.76,246.13,246.25,6396.0,244.6004,245.0174,244.3919,244.511,6396.0
2024-10-01 12:00:00,246.14,246.53,245.96,246.33,9240.0,244.4018,244.7891,244.2231,244.5905,9240.0
2024-10-01 12:10:00,246.31,246.44,246.24,246.37,4875.0,244.5706,244.6997,244.5011,244.6302,4875.0
2024-10-01 12:20:00,246.39,246.66,246.2,246.53,6806.0,244.65,244.9181,244.4614,244.7891,6806.0
2024-10-01 12:30:00,246.61,246.72,245.72,246.22,21019.0,244.8685,244.9777,243.9848,244.4812,21019.0
2024-10-01 12:40:00,246.08,246.34,245.77,246.06,7781.0,244.3422,244.6004,244.0344,244.3224,7781.0
2024-10-01 12:50:00,246.23,247.33,246.23,247.27,19998.0,244.4912,245.5834,244.4912,245.5238,19998.0
2024-10-01 13:00:00,247.11,247.24,246.4,246.59,14829.0,245.365,245.494,244.66,244.8486,14829.0
2024-10-01 13:10:00,246.59,246.59,245.88,246.22,12754.0,244.8486,244.8486,244.1436,244.4812,12754.0
2024-10-01 13:20:00,246.22,246.35,245.64,245.84,8872.0,244.4812,244.6103,243.9053,244.1039,8872.0
2024-10-01 13:30:00,245.84,246.61,245.71,246.38,12359.0,244.1039,244.8685,243.9748,244.6401,12359.0
2024-10-01 13:40:00,246.16,246.45,246.04,246.24,3975.0,244.4217,244.7096,244.3025,244.5011,3975.0
2024-10-01 13:50:00,246.28,247.12,246.13,246.94,9895.0,244.5408,245.3749,244.3919,245.1962,9895.0
2024-10-01 14:00:00,247.11,247.4,247.09,247.34,7194.0,245.365,245.6529,245.3451,245.5933,7194.0
2024-10-01 14:10:00,247.47,247.8,247.18,247.57,9735.0,245.7224,246.0501,245.4345,245.8217,9735.0
2024-10-01 14:20:00,247.68,247.81,247.48,247.67,3550.0,245.9309,246.06,245.7323,245.921,3550.0
2024-10-01 14:30:00,247.8,247.84,247.41,247.55,8359.0,246.0501,246.0898,245.6628,245.8019,8359.0
2024-10-01 14:40:00,247.55,247.83,247.46,247.56,19080.0,245.8019,246.0799,245.7125,245.8118,19080.0
2024-10-01 14:50:00,247.58,247.86,247.44,247.51,6158.0,245.8316,246.1097,245.6926,245.7621,6158.0
2024-10-01 15:00:00,247.5,247.57,247.13,247.32,3275.0,245.7522,245.8217,245.3848,245.5735,3275.0
2024-10-01 15:10:00,247.21,247.24,247.07,247.15,5650.0,245.4643,245.494,245.3252,245.4047,5650.0
2024-10-01 15:20:00,247.15,247.45,247.15,247.29,11299.0,245.4047,245.7026,245.4047,245.5437,11299.0
2024-10-01 15:30:00,247.29,247.43,246.97,247.38,17230.0,245.5437,245.6827,245.226,245.6331,17230.0
2024-10-01 15:40:00,247.45,247.48,246.81,246.9,16048.0,245.7026,245.7323,245.0671,245.1564,16048.0
2024-10-01 15:50:00,246.74,246.77,245.98,246.17,92237.0,244.9976,245.0274,244.2429,244.4316,92237.0
2024-10-02 09:30:00,245.29,246.53,244.85,246.32,12526.0,243.5578,244.7891,243.1209,244.5805,12526.0
2024-10-02 09:40:00,246.16,247.08,245.38,246.84,9252.0,244.4217,245.3352,243.6472,245.0969,9252.0
2024-10-02 09:50:00,246.98,247.06,246.63,246.66,1906.0,245.2359,245.3153,244.8884,244.9181,1906.0
2024-10-02 10:00:00,246.67,246.85,246.08,246.16,6481.0,244.9281,245.1068,244.3422,244.4217,6481.0
2024-10-02 10:10:00,246.2,246.73,246.18,246.32,7935.0,244.4614,244.9876,244.4415,244.5805,7935.0
2024-10-02 10:20:00,246.38,246.64,245.41,245.9,7815.0,244.6401,244.8983,243.677,244.1635,7815.0
2024-10-02 10:30:00,246.04,246.35,245.85,246.21,8743.0,244.3025,244.6103,244.1139,244.4713,8743.0
2024-10-02 10:40:00,246.35,247.27,246.35,247.27,6607.0,244.6103,245.5238,244.6103,245.5238,6607.0
2024-10-02 10:50:00,247.35,247.35,246.86,246.89,7421.0,245.6033,245.6033,245.1167,245.1465,7421.0
2024-10-02 11:00:00,246.76,247.6,246.73,247.52,15777.0,245.0174,245.8515,244.9876,245.7721,15777.0
2024-10-02 11:10:00,247.49,248.0,247.36,248.0,7978.0,245.7423,246.2487,245.6132,246.2487,7978.0
2024-10-02 11:20:00,247.96,248.2,247.77,248.2,10043.0,246.209,246.4473,246.0203,246.4473,10043.0
2024-10-02 11:30:00,248.04,248.29,247.93,248.06,13526.0,246.2884,246.5366,246.1792,246.3083,13526.0
2024-10-02 11:40:00,248.16,248.27,247.99,248.06,4188.0,246.4075,246.5168,246.2387,246.3083,4188.0
2024-10-02 11:50:00,247.98,248.16,247.87,247.9,2414.0,246.2288,246.4075,246.1196,246.1494,2414.0
2024-10-02 12:00:00,247.83,248.11,247.69,248.0,4810.0,246.0799,246.3579,245.9409,246.2487,4810.0
2024-10-02 12:10:00,248.05,248.1,247.83,247.97,11015.0,246.2983,246.348,246.0799,246.2189,11015.0
2024-10-02 12:20:00,247.91,248.37,247.91,248.11,4025.0,246.1593,246.6161,246.1593,246.3579,4025.0
2024-10-02 12:30:00,247.92,248.04,247.68,247.85,4763.0,246.1692,246.2884,245.9309,246.0997,4763.0
2024-10-02 12:40:00,247.81,247.92,247.66,247.74,2698.0,246.06,246.1692,245.9111,245.9905,2698.0
2024-10-02 12:50:00,247.64,247.69,247.44,247.44,7338.0,245.8912,245.9409,245.6926,245.6926,7338.0
2024-10-02 13:00:00,247.56,247.63,247.55,247.63,300.0,245.8118,245.8813,245.8019,245.8813,300.0
2024-10-02 13:10:00,247.64,248.19,247.62,247.97,4494.0,245.8912,246.4373,245.8714,246.2189,4494.0
2024-10-02 13:20:00,248.11,248.2,247.86,248.18,5918.0,246.3579,246.4473,246.1097,246.4274,5918.0
2024-10-02 13:30:00,248.2,248.2,247.81,248.05,5159.0,246.4473,246.4473,246.06,246.2983,5159.0
2024-10-02 13:40:00,247.94,248.35,247.91,248.35,1617.0,246.1891,246.5962,246.1593,246.5962,1617.0
2024-10-02 13:50:00,248.43,248.67,248.43,248.5,5737.0,246.6756,246.9139,246.6756,246.7451,5737.0
2024-10-02 14:00:00,248.61,248.66,248.43,248.48,2402.0,246.8544,246.904,246.6756,246.7253,2402.0
2024-10-02 14:10:00,248.53,248.69,248.43,248.59,2680.0,246.7749,246.9338,246.6756,246.8345,2680.0
2024-10-02 14:20:00,248.45,248.45,247.91,248.15,4271.0,246.6955,246.6955,246.1593,246.3976,4271.0
2024-10-02 14:30:00,248.05,248.41,248.05,248.41,1700.0,246.2983,246.6558,246.2983,246.6558,1700.0
2024-10-02 14:40:00,248.44,248.7,248.44,248.54,6115.0,246.6856,246.9437,246.6856,246.7849,6115.0
2024-10-02 14:50:00,248.54,248.67,248.43,248.43,12050.0,246.7849,246.9139,246.6756,246.6756,12050.0
2024-10-02 15:00:00,248.47,248.72,248.41,248.46,10202.0,246.7154,246.9636,246.6558,246.7054,10202.0
2024-10-02 15:10:00,248.47,248.54,248.36,248.39,3579.0,246.7154,246.7849,246.6061,246.6359,3579.0
2024-10-02 15:20:00,248.41,248.41,248.23,248.33,1916.0,246.6558,246.6558,246.4771,246.5763,1916.0
2024-10-02 15:30:00,248.35,248.59,248.14,248.59,19642.0,246.5962,246.8345,246.3877,246.8345,19642.0
2024-10-02 15:40:00,248.59,249.0,248.57,248.93,11943.0,246.8345,247.2416,246.8147,247.1721,11943.0
2024-10-02 15:50:00,248.89,248.98,248.61,248.86,43815.0,247.1324,247.2218,246.8544,247.1026,43815.0
2024-10-03 09:30:00,246.36,247.77,246.06,247.14,19273.0,244.6203,246.0203,244.3224,245.3947,19273.0
2024-10-03 09:40:00,247.09,247.33,246.01,246.14,7301.0,245.3451,245.5834,244.2727,244.4018,7301.0
2024-10-03 09:50:00,246.14,247.37,246.13,247.37,6306.0,244.4018,245.6231,244.3919,245.6231,6306.0
2024-10-03 10:00:00,247.31,248.88,247.27,247.89,25166.0,245.5635,247.1225,245.5238,246.1395,25166.0
2024-10-03 10:10:00,248.0,248.35,246.98,248.35,6470.0,246.2487,246.5962,245.2359,246.5962,6470.0
2024-10-03 10:20:00,248.14,248.52,247.31,247.83,10571.0,246.3877,246.765,245.5635,246.0799,10571.0
2024-10-03 10:30:00,247.81,248.38,247.78,247.84,12208.0,246.06,246.626,246.0302,246.0898,12208.0
2024-10-03 10:40:00,247.88,248.12,246.88,247.86,15743.0,246.1295,246.3678,245.1366,246.1097,15743.0
2024-10-03 10:50:00,247.92,248.16,247.59,247.59,9651.0,246.1692,246.4075,245.8416,245.8416,9651.0
2024-10-03 11:00:00,247.63,248.33,247.49,248.18,4842.0,245.8813,246.5763,245.7423,246.4274,4842.0
2024-10-03 11:10:00,248.05,248.38,247.75,248.23,6803.0,246.2983,246.626,246.0004,246.4771,6803.0
2024-10-03 11:20:00,248.39,248.79,248.22,248.42,5785.0,246.6359,247.0331,246.4671,246.6657,5785.0
2024-10-03 11:30:00,248.58,249.0,248.56,248.79,4272.0,246.8246,247.2416,246.8047,247.0331,4272.0
2024-10-03 11:40:00,248.93,249.26,248.92,249.02,7529.0,247.1721,247.4998,247.1622,247.2615,7529.0
2024-10-03 11:50:00,249.14,249.32,248.98,249.04,5681.0,247.3806,247.5594,247.2218,247.2813,5681.0
2024-10-03 12:00:00,249.04,249.09,248.66,248.76,7800.0,247.2813,247.331,246.904,247.0033,7800.0
2024-10-03 12:10:00,248.81,248.97,248.8,248.95,2633.0,247.053,247.2118,247.043,247.192,2633.0
2024-10-03 12:20:00,248.92,249.11,248.85,248.95,7579.0,247.1622,247.3508,247.0927,247.192,7579.0
2024-10-03 12:30:00,248.92,249.03,248.76,248.87,14446.0,247.1622,247.2714,247.0033,247.1125,14446.0
2024-10-03 12:40:00,248.84,248.85,248.28,248.38,13325.0,247.0827,247.0927,246.5267,246.626,13325.0
2024-10-03 12:50:00,248.39,248.78,248.26,248.43,14051.0,246.6359,247.0232,246.5068,246.6756,14051.0
2024-10-03 13:00:00,248.44,248.44,247.85,247.97,6915.0,246.6856,246.6856,246.0997,246.2189,6915.0
2024-10-03 13:10:00,248.03,248.03,247.9,248.02,1803.0,246.2785,246.2785,246.1494,246.2685,1803.0
2024-10-03 13:20:00,248.07,248.79,248.02,248.37,12533.0,246.3182,247.0331,246.2685,246.6161,12533.0
2024-10-03 13:30:00,248.37,248.6,248.21,248.23,8797.0,246.6161,246.8444,246.4572,246.4771,8797.0
2024-10-03 13:40:00,248.17,248.4,248.03,248.3,7225.0,246.4175,246.6459,246.2785,246.5466,7225.0
2024-10-03 13:50:00,248.3,248.49,248.15,248.42,4738.0,246.5466,246.7352,246.3976,246.6657,4738.0
2024-10-03 14:00:00,248.42,248.64,248.34,248.6,5392.0,246.6657,246.8842,246.5863,246.8444,5392.0
2024-10-03 14:10:00,248.54,248.56,248.38,248.39,2600.0,246.7849,246.8047,246.626,246.6359,2600.0
2024-10-03 14:20:00,248.36,248.36,248.07,248.28,4242.0,246.6061,246.6061,246.3182,246.5267,4242.0
2024-10-03 14:30:00,248.2,248.5,248.1,248.5,3172.0,246.4473,246.7451,246.348,246.7451,3172.0
2024-10-03 14:40:00,248.53,248.66,248.51,248.62,8755.0,246.7749,246.904,246.7551,246.8643,8755.0
2024-10-03 14:50:00,248.64,248.71,248.53,248.68,8967.0,246.8842,246.9537,246.7749,246.9239,8967.0
2024-10-03 15:00:00,248.64,248.73,248.47,248.56,22913.0,246.8842,246.9735,246.7154,246.8047,22913.0
2024-10-03 15:10:00,248.59,249.05,248.59,249.03,8413.0,246.8345,247.2913,246.8345,247.2714,8413.0
2024-10-03 15:20:00,249.02,249.18,248.62,248.73,9931.0,247.2615,247.4203,246.8643,246.9735,9931.0
2024-10-03 15:30:00,248.69,248.75,248.55,248.61,6971.0,246.9338,246.9934,246.7948,246.8544,6971.0
2024-10-03 15:40:00,248.59,248.89,248.57,248.81,7459.0,246.8345,247.1324,246.8147,247.053,7459.0
2024-10-03 15:50:00,248.86,249.67,248.84,249.56,62846.0,247.1026,247.9069,247.0827,247.7977,62846.0
2024-10-04 09:30:00,253.28,253.85,252.53,253.12,24489.0,251.4914,252.0574,250.7467,251.3325,24489.0
2024-10-04 09:40:00,253.29,254.0,253.21,253.9,11927.0,251.5013,252.2063,251.4219,252.107,11927.0
2024-10-04 09:50:00,253.92,253.92,253.05,253.15,12225.0,252.1269,252.1269,251.263,251.3623,12225.0
2024-10-04 10:00:00,253.17,253.98,253.0,253.53,13546.0,251.3822,252.1864,251.2134,251.7396,13546.0
2024-10-04 10:10:00,253.28,254.17,253.19,254.01,10902.0,251.4914,252.3751,251.402,252.2162,10902.0
2024-10-04 10:20:00,253.88,253.88,252.85,253.14,7914.0,252.0872,252.0872,251.0644,251.3524,7914.0
2024-10-04 10:30:00,253.19,253.78,252.22,252.48,11801.0,251.402,251.9879,250.4389,250.697,11801.0
2024-10-04 10:40:00,252.59,252.91,252.4,252.68,4576.0,250.8063,251.124,250.6176,250.8956,4576.0
2024-10-04 10:50:00,252.68,252.86,252.5,252.86,2092.0,250.8956,251.0744,250.7169,251.0744,2092.0
2024-10-04 11:00:00,252.86,253.06,252.75,252.99,3161.0,251.0744,251.2729,250.9651,251.2034,3161.0
2024-10-04 11:10:00,252.98,253.3,252.9,253.22,6927.0,251.1935,251.5112,251.1141,251.4318,6927.0
2024-10-04 11:20:00,253.1,253.11,252.48,252.7,7204.0,251.3127,251.3226,250.697,250.9155,7204.0
2024-10-04 11:30:00,252.67,252.87,252.28,252.8,3611.0,250.8857,251.0843,250.4985,251.0148,3611.0
2024-10-04 11:40:00,252.77,252.92,252.56,252.92,5298.0,250.985,251.1339,250.7765,251.1339,5298.0
2024-10-04 11:50:00,252.83,253.85,252.83,253.71,12932.0,251.0446,252.0574,251.0446,251.9184,12932.0
2024-10-04 12:00:00,253.71,254.06,253.56,253.63,15071.0,251.9184,252.2659,251.7694,251.8389,15071.0
2024-10-04 12:10:00,253.56,253.77,253.48,253.69,6093.0,251.7694,251.9779,251.69,251.8985,6093.0
2024-10-04 12:20:00,253.59,253.66,253.23,253.23,6717.0,251.7992,251.8687,251.4417,251.4417,6717.0
2024-10-04 12:30:00,253.34,254.25,253.16,254.17,8082.0,251.551,252.4545,251.3722,252.3751,8082.0
2024-10-04 12:40:00,254.17,254.64,254.01,254.28,11299.0,252.3751,252.8418,252.2162,252.4843,11299.0
2024-10-04 12:50:00,254.23,254.3,253.91,253.91,11560.0,252.4347,252.5042,252.1169,252.1169,11560.0
2024-10-04 13:00:00,253.82,254.06,253.73,253.87,10853.0,252.0276,252.2659,251.9382,252.0772,10853.0
2024-10-04 13:10:00,253.84,254.08,253.8,253.91,14169.0,252.0474,252.2857,252.0077,252.1169,14169.0
2024-10-04 13:20:00,253.88,253.93,253.49,253.54,11727.0,252.0872,252.1368,251.6999,251.7496,11727.0
2024-10-04 13:30:00,253.58,253.68,252.93,253.24,28910.0,251.7893,251.8886,251.1439,251.4517,28910.0
2024-10-04 13:40:00,253.31,253.77,253.3,253.48,4915.0,251.5212,251.9779,251.5112,251.69,4915.0
2024-10-04 13:50:00,253.32,253.39,253.02,253.11,2488.0,251.5311,251.6006,251.2332,251.3226,2488.0
2024-10-04 14:00:00,253.13,253.24,252.85,253.24,4930.0,251.3424,251.4517,251.0644,251.4517,4930.0
2024-10-04 14:10:00,253.1,253.48,252.97,253.48,4200.0,251.3127,251.69,251.1836,251.69,4200.0
2024-10-04 14:20:00,253.61,253.72,253.45,253.71,8726.0,251.8191,251.9283,251.6602,251.9184,8726.0
2024-10-04 14:30:00,253.58,253.76,253.56,253.69,3140.0,251.7893,251.968,251.7694,251.8985,3140.0
2024-10-04 14:40:00,253.7,253.8,253.52,253.63,6871.0,251.9084,252.0077,251.7297,251.8389,6871.0
2024-10-04 14:50:00,253.67,254.08,253.61,253.79,10391.0,251.8786,252.2857,251.8191,251.9978,10391.0
2024-10-04 15:00:00,253.73,253.78,253.5,253.78,11920.0,251.9382,251.9879,251.7098,251.9879,11920.0
2024-10-04 15:10:00,253.77,253.96,253.65,253.96,8405.0,251.9779,252.1666,251.8588,252.1666,8405.0
2024-10-04 15:20:00,253.93,254.31,253.88,254.22,11276.0,252.1368,252.5141,252.0872,252.4248,11276.0
2024-10-04 15:30:00,254.13,254.44,254.11,254.42,8923.0,252.3354,252.6432,252.3155,252.6233,8923.0
2024-10-04 15:40:00,254.38,254.46,254.07,254.17,16644.0,252.5836,252.6631,252.2758,252.3751,16644.0
2024-10-04 15:50:00,254.16,254.84,254.01,254.64,77322.0,252.3652,253.0404,252.2162,252.8418,77322.0
2024-10-07 09:30:00,254.0,254.54,253.07,254.01,48378.0,252.2063,252.7425,251.2829,252.2162,48378.0
2024-10-07 09:40:00,253.9,254.9,253.85,254.4,77046.0,252.107,253.1,252.0574,252.6035,77046.0
2024-10-07 09:50:00,254.65,255.0,254.43,254.94,41415.0,252.8517,253.1992,252.6333,253.1397,41415.0
2024-10-07 10:00:00,254.98,255.55,254.87,255.55,74371.0,253.1794,253.7454,253.0702,253.7454,74371.0
2024-10-07 10:10:00,255.56,255.65,255.08,255.16,39050.0,253.7553,253.8447,253.2787,253.3581,39050.0
2024-10-07 10:20:00,255.04,255.04,254.42,254.59,16421.0,253.239,253.239,252.6233,252.7921,16421.0
2024-10-07 10:30:00,254.56,255.05,254.54,254.77,8518.0,252.7624,253.2489,252.7425,252.9709,8518.0
2024-10-07 10:40:00,254.54,255.07,254.4,254.87,9602.0,252.7425,253.2687,252.6035,253.0702,9602.0
2024-10-07 10:50:00,254.87,255.23,254.77,255.23,11103.0,253.0702,253.4276,252.9709,253.4276,11103.0
2024-10-07 11:00:00,255.04,255.12,254.8,255.03,9116.0,253.239,253.3184,253.0007,253.229,9116.0
2024-10-07 11:10:00,255.08,255.78,255.08,255.68,6564.0,253.2787,253.9737,253.2787,253.8744,6564.0
2024-10-07 11:20:00,255.61,255.63,254.85,254.9,8546.0,253.8049,253.8248,253.0503,253.1,8546.0
2024-10-07 11:30:00,254.84,254.88,254.09,254.38,13517.0,253.0404,253.0801,252.2957,252.5836,13517.0
2024-10-07 11:40:00,254.53,255.08,254.41,254.93,33794.0,252.7326,253.2787,252.6134,253.1297,33794.0
2024-10-07 11:50:00,254.84,254.95,254.53,254.91,5421.0,253.0404,253.1496,252.7326,253.1099,5421.0
2024-10-07 12:00:00,254.71,254.85,254.47,254.51,8001.0,252.9113,253.0503,252.673,252.7127,8001.0
2024-10-07 12:10:00,254.44,254.69,254.3,254.69,4279.0,252.6432,252.8914,252.5042,252.8914,4279.0
2024-10-07 12:20:00,254.58,254.85,254.58,254.77,5515.0,252.7822,253.0503,252.7822,252.9709,5515.0
2024-10-07 12:30:00,254.81,254.84,254.6,254.83,5112.0,253.0106,253.0404,252.8021,253.0304,5112.0
2024-10-07 12:40:00,254.83,254.89,254.46,254.79,8043.0,253.0304,253.09,252.6631,252.9907,8043.0
2024-10-07 12:50:00,254.89,255.34,254.88,255.17,57450.0,253.09,253.5368,253.0801,253.368,57450.0
2024-10-07 13:00:00,255.18,255.18,254.83,255.05,24414.0,253.378,253.378,253.0304,253.2489,24414.0
2024-10-07 13:10:00,255.05,255.34,255.0,255.26,11067.0,253.2489,253.5368,253.1992,253.4574,11067.0
2024-10-07 13:20:00,255.27,255.73,255.27,255.65,25645.0,253.4673,253.9241,253.4673,253.8447,25645.0
2024-10-07 13:30:00,255.61,255.85,255.59,255.73,16634.0,253.8049,254.0432,253.7851,253.9241,16634.0
2024-10-07 13:40:00,255.73,255.79,255.34,255.53,5140.0,253.9241,253.9837,253.5368,253.7255,5140.0
2024-10-07 13:50:00,255.53,255.73,255.4,255.71,2692.0,253.7255,253.9241,253.5964,253.9042,2692.0
2024-10-07 14:00:00,255.54,255.78,255.53,255.7,9873.0,253.7354,253.9737,253.7255,253.8943,9873.0
2024-10-07 14:10:00,255.7,255.84,255.64,255.64,2743.0,253.8943,254.0333,253.8347,253.8347,2743.0
2024-10-07 14:20:00,255.56,255.66,255.41,255.66,16930.0,253.7553,253.8546,253.6063,253.8546,16930.0
2024-10-07 14:30:00,255.6,255.63,254.57,254.72,27751.0,253.795,253.8248,252.7723,252.9212,27751.0
2024-10-07 14:40:00,254.55,254.65,253.65,254.05,21113.0,252.7524,252.8517,251.8588,252.256,21113.0
2024-10-07 14:50:00,254.05,254.21,253.84,254.05,19623.0,252.256,252.4148,252.0474,252.256,19623.0
2024-10-07 15:00:00,254.01,254.62,254.0,254.6,9755.0,252.2162,252.8219,252.2063,252.8021,9755.0
2024-10-07 15:10:00,254.56,254.59,254.32,254.35,31301.0,252.7624,252.7921,252.524,252.5538,31301.0
2024-10-07 15:20:00,254.29,254.77,254.29,254.73,25121.0,252.4943,252.9709,252.4943,252.9312,25121.0
2024-10-07 15:30:00,254.71,254.72,254.16,254.43,41539.0,252.9113,252.9212,252.3652,252.6333,41539.0
2024-10-07 15:40:00,254.34,254.82,254.25,254.82,26251.0,252.5439,253.0205,252.4545,253.0205,26251.0
2024-10-07 15:50:00,254.77,255.42,254.75,255.16,134843.0,252.9709,253.6163,252.951,253.3581,134843.0
2024-10-08 09:30:00,255.32,256.31,253.72,254.35,30346.0,253.517,254.5,251.9283,252.5538,30346.0
2024-10-08 09:40:00,254.51,254.81,254.06,254.61,6934.0,252.7127,253.0106,252.2659,252.812,6934.0
2024-10-08 09:50:00,254.62,255.0,254.29,254.8,6664.0,252.8219,253.1992,252.4943,253.0007,6664.0
2024-10-08 10:00:00,255.09,255.35,254.95,254.95,15434.0,253.2886,253.5468,253.1496,253.1496,15434.0
2024-10-08 10:10:00,254.98,254.98,253.53,254.02,9801.0,253.1794,253.1794,251.7396,252.2262,9801.0
2024-10-08 10:20:00,254.12,254.49,254.05,254.36,12142.0,252.3255,252.6928,252.256,252.5638,12142.0
2024-10-08 10:30:00,254.38,254.79,254.38,254.79,11042.0,252.5836,252.9907,252.5836,252.9907,11042.0
2024-10-08 10:40:00,254.79,255.76,254.57,255.58,12460.0,252.9907,253.9539,252.7723,253.7751,12460.0
2024-10-08 10:50:00,255.25,255.54,254.87,254.87,4012.0,253.4475,253.7354,253.0702,253.0702,4012.0
2024-10-08 11:00:00,255.03,255.32,254.91,255.15,7750.0,253.229,253.517,253.1099,253.3482,7750.0
2024-10-08 11:10:00,255.16,255.54,254.97,255.47,4852.0,253.3581,253.7354,253.1695,253.6659,4852.0
2024-10-08 11:20:00,255.43,256.14,255.33,256.09,6708.0,253.6262,254.3312,253.5269,254.2815,6708.0
2024-10-08 11:30:00,256.09,256.22,255.45,255.45,10439.0,254.2815,254.4106,253.6461,253.6461,10439.0
2024-10-08 11:40:00,255.59,255.85,255.47,255.69,58834.0,253.7851,254.0432,253.6659,253.8844,58834.0
2024-10-08 11:50:00,255.58,256.13,255.46,256.06,5445.0,253.7751,254.3213,253.656,254.2518,5445.0
2024-10-08 12:00:00,256.05,256.14,255.75,256.14,7134.0,254.2418,254.3312,253.9439,254.3312,7134.0
2024-10-08 12:10:00,256.14,256.51,256.14,256.27,3383.0,254.3312,254.6986,254.3312,254.4603,3383.0
2024-10-08 12:20:00,256.41,256.85,256.35,256.8,4942.0,254.5993,255.0362,254.5397,254.9865,4942.0
2024-10-08 12:30:00,256.8,256.93,256.76,256.93,4548.0,254.9865,255.1156,254.9468,255.1156,4548.0
2024-10-08 12:40:00,256.98,257.19,256.91,257.06,6735.0,255.1653,255.3738,255.0958,255.2447,6735.0
2024-10-08 12:50:00,257.0,257.01,256.61,256.69,5012.0,255.1851,255.195,254.7979,254.8773,5012.0
2024-10-08 13:00:00,256.68,256.85,256.13,256.18,7976.0,254.8674,255.0362,254.3213,254.3709,7976.0
2024-10-08 13:10:00,256.18,256.36,255.88,256.31,11092.0,254.3709,254.5496,254.073,254.5,11092.0
2024-10-08 13:20:00,256.31,256.71,256.31,256.69,4215.0,254.5,254.8972,254.5,254.8773,4215.0
2024-10-08 13:30:00,256.56,256.64,256.36,256.55,3326.0,254.7482,254.8277,254.5496,254.7383,3326.0
2024-10-08 13:40:00,256.55,256.55,256.25,256.25,3905.0,254.7383,254.7383,254.4404,254.4404,3905.0
2024-10-08 13:50:00,256.17,256.63,256.13,256.58,3499.0,254.361,254.8177,254.3213,254.7681,3499.0
2024-10-08 14:00:00,256.68,256.91,256.68,256.88,4155.0,254.8674,255.0958,254.8674,255.066,4155.0
2024-10-08 14:10:00,256.76,257.14,256.71,256.82,14044.0,254.9468,255.3241,254.8972,255.0064,14044.0
2024-10-08 14:20:00,256.9,256.9,256.75,256.84,6032.0,255.0858,255.0858,254.9369,255.0263,6032.0
2024-10-08 14:30:00,256.85,257.13,256.75,257.1,5099.0,255.0362,255.3142,254.9369,255.2844,5099.0
2024-10-08 14:40:00,257.01,257.27,256.88,257.05,8429.0,255.195,255.4532,255.066,255.2348,8429.0
2024-10-08 14:50:00,257.05,257.35,256.9,257.22,5424.0,255.2348,255.5326,255.0858,255.4036,5424.0
2024-10-08 15:00:00,257.2,257.2,256.7,256.71,14905.0,255.3837,255.3837,254.8872,254.8972,14905.0
2024-10-08 15:10:00,256.72,256.91,256.71,256.8,5878.0,254.9071,255.0958,254.8972,254.9865,5878.0
2024-10-08 15:20:00,256.8,257.06,256.79,256.97,3647.0,254.9865,255.2447,254.9766,255.1553,3647.0
2024-10-08 15:30:00,256.98,256.98,256.62,256.78,10604.0,255.1653,255.1653,254.8078,254.9667,10604.0
2024-10-08 15:40:00,256.73,256.91,256.59,256.9,6390.0,254.917,255.0958,254.778,255.0858,6390.0
2024-10-08 15:50:00,256.85,257.16,256.59,256.62,57918.0,255.0362,255.344,254.778,254.8078,57918.0
2024-10-09 09:30:00,256.29,258.5,256.0,258.41,14840.0,254.4801,256.6745,254.1922,256.5852,14840.0
2024-10-09 09:40:00,258.38,258.85,258.2,258.53,8693.0,256.5554,257.0221,256.3766,256.7043,8693.0
2024-10-09 09:50:00,258.3,259.27,258.3,259.17,16698.0,256.4759,257.4391,256.4759,257.3398,16698.0
2024-10-09 10:00:00,259.21,259.25,257.91,258.0,12948.0,257.3795,257.4192,256.0887,256.1781,12948.0
2024-10-09 10:10:00,258.0,258.38,257.99,258.34,7272.0,256.1781,256.5554,256.1681,256.5157,7272.0
2024-10-09 10:20:00,258.39,258.82,258.31,258.75,18001.0,256.5653,256.9923,256.4859,256.9228,18001.0
2024-10-09 10:30:00,258.66,259.02,258.58,259.02,11224.0,256.8334,257.1909,256.754,257.1909,11224.0
2024-10-09 10:40:00,259.02,259.5,258.98,259.5,10916.0,257.1909,257.6675,257.1511,257.6675,10916.0
2024-10-09 10:50:00,259.41,259.92,259.41,259.74,10863.0,257.5781,258.0845,257.5781,257.9058,10863.0
2024-10-09 11:00:00,259.8,260.4,259.8,260.31,12008.0,257.9653,258.5611,257.9653,258.4717,12008.0
2024-10-09 11:10:00,260.35,261.31,260.35,261.31,14577.0,258.5115,259.4647,258.5115,259.4647,14577.0
2024-10-09 11:20:00,261.31,261.63,261.15,261.56,17550.0,259.4647,259.7824,259.3058,259.7129,17550.0
2024-10-09 11:30:00,261.56,261.64,261.34,261.64,13850.0,259.7129,259.7924,259.4945,259.7924,13850.0
2024-10-09 11:40:00,261.65,262.21,261.61,262.19,26555.0,259.8023,260.3583,259.7626,260.3385,26555.0
2024-10-09 11:50:00,262.15,262.4,261.68,261.81,18374.0,260.2988,260.547,259.8321,259.9612,18374.0
2024-10-09 12:00:00,261.72,262.42,261.46,262.06,37900.0,259.8718,260.5668,259.6136,260.2094,37900.0
2024-10-09 12:10:00,262.12,262.43,262.11,262.2,13885.0,260.269,260.5768,260.259,260.3484,13885.0
2024-10-09 12:20:00,262.17,263.0,262.16,262.69,28751.0,260.3186,261.1427,260.3087,260.8349,28751.0
2024-10-09 12:30:00,262.68,263.02,262.53,262.91,28300.0,260.825,261.1626,260.6761,261.0534,28300.0
2024-10-09 12:40:00,262.85,263.02,262.74,262.8,33723.0,260.9938,261.1626,260.8846,260.9442,33723.0
2024-10-09 12:50:00,262.75,262.75,262.24,262.41,26801.0,260.8945,260.8945,260.3881,260.5569,26801.0
2024-10-09 13:00:00,262.33,262.44,261.76,262.03,25098.0,260.4775,260.5867,259.9115,260.1796,25098.0
2024-10-09 13:10:00,261.92,262.03,261.64,261.88,11001.0,260.0704,260.1796,259.7924,260.0307,11001.0
2024-10-09 13:20:00,261.84,262.13,261.3,261.3,10890.0,259.9909,260.2789,259.4548,259.4548,10890.0
2024-10-09 13:30:00,261.3,261.7,261.21,261.44,13634.0,259.4548,259.8519,259.3654,259.5938,13634.0
2024-10-09 13:40:00,261.37,261.51,261.28,261.33,5908.0,259.5243,259.6633,259.4349,259.4845,5908.0
2024-10-09 13:50:00,261.39,261.42,260.54,261.17,6180.0,259.5441,259.5739,258.7001,259.3257,6180.0
2024-10-09 14:00:00,261.17,261.23,260.96,261.05,7750.0,259.3257,259.3852,259.1172,259.2065,7750.0
2024-10-09 14:10:00,261.05,261.36,260.94,261.28,18042.0,259.2065,259.5143,259.0973,259.4349,18042.0
2024-10-09 14:20:00,261.26,261.4,261.0,261.25,9666.0,259.415,259.554,259.1569,259.4051,9666.0
2024-10-09 14:30:00,261.19,261.34,260.96,261.12,29764.0,259.3455,259.4945,259.1172,259.276,29764.0
2024-10-09 14:40:00,261.15,261.5,260.92,261.35,12656.0,259.3058,259.6533,259.0774,259.5044,12656.0
2024-10-09 14:50:00,261.35,261.39,261.18,261.22,7707.0,259.5044,259.5441,259.3356,259.3753,7707.0
2024-10-09 15:00:00,261.17,261.27,261.0,261.19,8153.0,259.3257,259.425,259.1569,259.3455,8153.0
2024-10-09 15:10:00,261.19,261.52,261.07,261.48,12359.0,259.3455,259.6732,259.2264,259.6335,12359.0
2024-10-09 15:20:00,261.48,261.8,261.43,261.61,10787.0,259.6335,259.9512,259.5838,259.7626,10787.0
2024-10-09 15:30:00,261.61,261.61,261.16,261.38,12868.0,259.7626,259.7626,259.3157,259.5342,12868.0
2024-10-09 15:40:00,261.36,262.0,261.22,261.97,32143.0,259.5143,260.1498,259.3753,260.12,32143.0
2024-10-09 15:50:00,262.01,262.31,261.63,261.78,94693.0,260.1597,260.4576,259.7824,259.9314,94693.0
2024-10-10 09:30:00,260.89,261.92,260.33,260.72,14496.0,259.0476,260.0704,258.4916,258.8789,14496.0
2024-10-10 09:40:00,260.8,260.9,259.88,260.05,11302.0,258.9583,259.0576,258.0448,258.2136,11302.0
2024-10-10 09:50:00,260.16,260.8,260.16,260.32,13758.0,258.3228,258.9583,258.3228,258.4817,13758.0
2024-10-10 10:00:00,260.05,260.39,260.05,260.37,9209.0,258.2136,258.5512,258.2136,258.5313,9209.0
2024-10-10 10:10:00,260.36,260.64,260.08,260.32,21145.0,258.5214,258.7994,258.2434,258.4817,21145.0
2024-10-10 10:20:00,260.27,260.75,260.14,260.75,11338.0,258.432,258.9086,258.3029,258.9086,11338.0
2024-10-10 10:30:00,260.75,261.14,260.67,261.0,7682.0,258.9086,259.2959,258.8292,259.1569,7682.0
2024-10-10 10:40:00,260.99,261.09,260.64,260.79,6317.0,259.1469,259.2462,258.7994,258.9484,6317.0
2024-10-10 10:50:00,260.76,260.88,260.28,260.51,7488.0,258.9186,259.0377,258.442,258.6703,7488.0
2024-10-10 11:00:00,260.48,261.19,260.44,261.18,7810.0,258.6405,259.3455,258.6008,259.3356,7810.0
2024-10-10 11:10:00,261.2,261.7,261.15,261.55,7061.0,259.3555,259.8519,259.3058,259.703,7061.0
2024-10-10 11:20:00,261.61,261.61,261.22,261.3,3831.0,259.7626,259.7626,259.3753,259.4548,3831.0
2024-10-10 11:30:00,261.28,261.34,261.18,261.32,2642.0,259.4349,259.4945,259.3356,259.4746,2642.0
2024-10-10 11:40:00,261.3,261.42,261.0,261.0,6089.0,259.4548,259.5739,259.1569,259.1569,6089.0
2024-10-10 11:50:00,261.01,261.14,260.86,260.92,4854.0,259.1668,259.2959,259.0179,259.0774,4854.0
2024-10-10 12:00:00,260.94,260.97,260.73,260.84,5927.0,259.0973,259.1271,258.8888,258.998,5927.0
2024-10-10 12:10:00,260.9,261.09,260.86,261.09,4994.0,259.0576,259.2462,259.0179,259.2462,4994.0
2024-10-10 12:20:00,261.08,261.44,261.08,261.19,7344.0,259.2363,259.5938,259.2363,259.3455,7344.0
2024-10-10 12:30:00,261.24,261.39,261.12,261.39,3300.0,259.3952,259.5441,259.276,259.5441,3300.0
2024-10-10 12:40:00,261.33,261.33,260.92,261.13,11106.0,259.4845,259.4845,259.0774,259.286,11106.0
2024-10-10 12:50:00,261.18,261.28,260.93,261.08,5605.0,259.3356,259.4349,259.0874,259.2363,5605.0
2024-10-10 13:00:00,260.99,261.07,260.86,260.87,10424.0,259.1469,259.2264,259.0179,259.0278,10424.0
2024-10-10 13:10:00,260.91,261.12,260.86,261.12,12712.0,259.0675,259.276,259.0179,259.276,12712.0
2024-10-10 13:20:00,261.1,261.37,261.09,261.22,3296.0,259.2562,259.5243,259.2462,259.3753,3296.0
2024-10-10 13:30:00,261.31,261.47,261.13,261.13,4619.0,259.4647,259.6236,259.286,259.286,4619.0
2024-10-10 13:40:00,261.08,261.18,260.9,260.91,5965.0,259.2363,259.3356,259.0576,259.0675,5965.0
2024-10-10 13:50:00,260.87,261.01,260.48,261.0,14475.0,259.0278,259.1668,258.6405,259.1569,14475.0
2024-10-10 14:00:00,261.0,261.0,260.59,260.66,4973.0,259.1569,259.1569,258.7498,258.8193,4973.0
2024-10-10 14:10:00,260.73,260.78,260.12,260.12,12906.0,258.8888,258.9384,258.2831,258.2831,12906.0
2024-10-10 14:20:00,260.17,260.3,260.03,260.21,2766.0,258.3327,258.4618,258.1937,258.3725,2766.0
2024-10-10 14:30:00,260.21,260.21,259.8,260.06,7273.0,258.3725,258.3725,257.9653,258.2235,7273.0
2024-10-10 14:40:00,259.97,260.07,259.79,259.89,5506.0,258.1341,258.2334,257.9554,258.0547,5506.0
2024-10-10 14:50:00,259.84,260.23,259.77,260.19,17435.0,258.0051,258.3923,257.9356,258.3526,17435.0
2024-10-10 15:00:00,260.19,260.27,259.63,259.66,36345.0,258.3526,258.432,257.7965,257.8263,36345.0
2024-10-10 15:10:00,259.65,260.03,259.61,260.03,13826.0,257.8164,258.1937,257.7767,258.1937,13826.0
2024-10-10 15:20:00,260.03,260.06,259.83,259.93,24927.0,258.1937,258.2235,257.9951,258.0944,24927.0
2024-10-10 15:30:00,259.89,259.9,259.29,259.48,16707.0,258.0547,258.0646,257.4589,257.6476,16707.0
2024-10-10 15:40:00,259.56,260.21,259.54,260.21,27748.0,257.727,258.3725,257.7072,258.3725,27748.0
2024-10-10 15:50:00,260.21,260.65,260.21,260.6,75959.0,258.3725,258.8093,258.3725,258.7597,75959.0
2024-10-11 09:30:00,261.23,262.38,261.05,262.11,15071.0,259.3852,260.5271,259.2065,260.259,15071.0
2024-10-11 09:40:00,262.08,262.19,261.33,261.36,5304.0,260.2292,260.3385,259.4845,259.5143,5304.0
2024-10-11 09:50:00,261.6,262.37,261.5,262.31,9458.0,259.7526,260.5172,259.6533,260.4576,9458.0
2024-10-11 10:00:00,261.96,262.3,261.6,262.3,10328.0,260.1101,260.4477,259.7526,260.4477,10328.0
2024-10-11 10:10:00,261.87,262.84,261.87,262.67,13077.0,260.0207,260.9839,260.0207,260.8151,13077.0
2024-10-11 10:20:00,262.68,263.21,262.23,263.03,6043.0,260.825,261.3513,260.3782,261.1725,6043.0
2024-10-11 10:30:00,262.95,263.1,262.77,263.06,9860.0,261.0931,261.242,260.9144,261.2023,9860.0
2024-10-11 10:40:00,262.94,263.84,262.69,263.73,28514.0,261.0832,261.9768,260.8349,261.8676,28514.0
2024-10-11 10:50:00,263.85,263.94,263.07,263.07,9000.0,261.9867,262.0761,261.2123,261.2123,9000.0
2024-10-11 11:00:00,263.06,263.46,263.01,263.32,4225.0,261.2023,261.5995,261.1527,261.4605,4225.0
2024-10-11 11:10:00,263.38,263.5,263.06,263.14,4973.0,261.5201,261.6392,261.2023,261.2818,4973.0
2024-10-11 11:20:00,262.98,263.11,262.5,262.69,9605.0,261.1229,261.252,260.6463,260.8349,9605.0
2024-10-11 11:30:00,262.69,263.72,262.69,263.68,12483.0,260.8349,261.8577,260.8349,261.8179,12483.0
2024-10-11 11:40:00,263.69,263.72,263.53,263.69,11466.0,261.8279,261.8577,261.669,261.8279,11466.0
2024-10-11 11:50:00,263.69,264.14,263.63,263.96,8914.0,261.8279,262.2747,261.7683,262.096,8914.0
2024-10-11 12:00:00,263.94,263.96,263.47,263.51,6486.0,262.0761,262.096,261.6094,261.6491,6486.0
2024-10-11 12:10:00,263.41,263.47,262.98,262.99,5241.0,261.5499,261.6094,261.1229,261.1328,5241.0
2024-10-11 12:20:00,262.92,263.1,262.78,263.07,8323.0,261.0633,261.242,260.9243,261.2123,8323.0
2024-10-11 12:30:00,263.02,263.03,262.67,262.81,5090.0,261.1626,261.1725,260.8151,260.9541,5090.0
2024-10-11 12:40:00,262.81,263.03,262.76,262.81,5518.0,260.9541,261.1725,260.9044,260.9541,5518.0
2024-10-11 12:50:00,262.9,262.98,262.56,262.95,8565.0,261.0435,261.1229,260.7059,261.0931,8565.0
2024-10-11 13:00:00,262.93,263.1,262.85,262.97,6092.0,261.0732,261.242,260.9938,261.113,6092.0
2024-10-11 13:10:00,262.98,263.12,262.92,262.94,3241.0,261.1229,261.2619,261.0633,261.0832,3241.0
2024-10-11 13:20:00,262.87,262.96,262.83,262.86,4746.0,261.0137,261.103,260.974,261.0037,4746.0
2024-10-11 13:30:00,262.88,263.04,262.86,263.0,5584.0,261.0236,261.1825,261.0037,261.1427,5584.0
2024-10-11 13:40:00,263.05,263.31,263.04,263.13,5895.0,261.1924,261.4506,261.1825,261.2718,5895.0
2024-10-11 13:50:00,263.09,263.17,262.91,262.98,3705.0,261.2321,261.3115,261.0534,261.1229,3705.0
2024-10-11 14:00:00,262.92,263.11,262.9,263.05,4457.0,261.0633,261.252,261.0435,261.1924,4457.0
2024-10-11 14:10:00,263.01,263.23,262.95,263.2,5700.0,261.1527,261.3711,261.0931,261.3413,5700.0
2024-10-11 14:20:00,263.25,263.25,262.93,262.93,5292.0,261.391,261.391,261.0732,261.0732,5292.0
2024-10-11 14:30:00,262.88,263.11,262.54,262.82,10008.0,261.0236,261.252,260.686,260.964,10008.0
2024-10-11 14:40:00,262.72,263.11,262.72,263.11,5504.0,260.8647,261.252,260.8647,261.252,5504.0
2024-10-11 14:50:00,263.07,263.07,262.78,262.85,5672.0,261.2123,261.2123,260.9243,260.9938,5672.0
2024-10-11 15:00:00,262.84,263.14,262.74,263.04,8543.0,260.9839,261.2818,260.8846,261.1825,8543.0
2024-10-11 15:10:00,263.01,263.36,263.0,263.27,15199.0,261.1527,261.5002,261.1427,261.4108,15199.0
2024-10-11 15:20:00,263.27,263.49,263.08,263.34,8395.0,261.4108,261.6293,261.2222,261.4803,8395.0
2024-10-11 15:30:00,263.27,263.37,263.14,263.3,14921.0,261.4108,261.5101,261.2818,261.4406,14921.0
2024-10-11 15:40:00,263.26,263.39,263.17,263.39,12355.0,261.4009,261.53,261.3115,261.53,12355.0
2024-10-11 15:50:00,263.29,263.34,262.38,262.62,100720.0,261.4307,261.4803,260.5271,260.7654,100720.0
2024-10-14 09:30:00,261.22,262.44,260.42,262.31,39057.0,259.3753,260.5867,258.581,260.4576,39057.0
2024-10-14 09:40:00,262.13,263.34,261.97,262.77,31946.0,260.2789,261.4803,260.12,260.9144,31946.0
2024-10-14 09:50:00,262.82,262.91,262.11,262.35,7565.0,260.964,261.0534,260.259,260.4973,7565.0
2024-10-14 10:00:00,262.26,262.76,262.11,262.39,14510.0,260.408,260.9044,260.259,260.5371,14510.0
2024-10-14 10:10:00,262.41,262.64,262.17,262.52,25257.0,260.5569,260.7853,260.3186,260.6661,25257.0
2024-10-14 10:20:00,262.37,262.81,262.3,262.58,22362.0,260.5172,260.9541,260.4477,260.7257,22362.0
2024-10-14 10:30:00,262.56,263.11,262.49,262.71,7223.0,260.7059,261.252,260.6364,260.8548,7223.0
2024-10-14 10:40:00,262.96,263.05,262.74,262.79,6950.0,261.103,261.1924,260.8846,260.9342,6950.0
2024-10-14 10:50:00,262.81,262.81,262.42,262.44,14675.0,260.9541,260.9541,260.5668,260.5867,14675.0
2024-10-14 11:00:00,262.49,262.88,262.17,262.73,17740.0,260.6364,261.0236,260.3186,260.8747,17740.0
2024-10-14 11:10:00,262.81,262.88,262.63,262.7,7176.0,260.9541,261.0236,260.7754,260.8449,7176.0
2024-10-14 11:20:00,262.61,262.61,261.95,261.95,6463.0,260.7555,260.7555,260.1002,260.1002,6463.0
2024-10-14 11:30:00,261.91,262.33,261.72,262.25,11378.0,260.0604,260.4775,259.8718,260.398,11378.0
2024-10-14 11:40:00,262.3,262.66,262.18,262.29,7161.0,260.4477,260.8052,260.3285,260.4378,7161.0
2024-10-14 11:50:00,262.2,262.42,262.17,262.22,3331.0,260.3484,260.5668,260.3186,260.3683,3331.0
2024-10-14 12:00:00,262.28,262.33,262.0,262.2,8788.0,260.4278,260.4775,260.1498,260.3484,8788.0
2024-10-14 12:10:00,262.25,262.31,261.92,261.93,9316.0,260.398,260.4576,260.0704,260.0803,9316.0
2024-10-14 12:20:00,261.93,262.01,261.67,261.8,14376.0,260.0803,260.1597,259.8221,259.9512,14376.0
2024-10-14 12:30:00,261.84,262.03,261.35,261.53,25413.0,259.9909,260.1796,259.5044,259.6831,25413.0
2024-10-14 12:40:00,261.54,261.81,261.45,261.81,11821.0,259.6931,259.9612,259.6037,259.9612,11821.0
2024-10-14 12:50:00,261.89,262.34,261.82,262.21,9342.0,260.0406,260.4874,259.9711,260.3583,9342.0
2024-10-14 13:00:00,262.21,262.42,262.13,262.2,6329.0,260.3583,260.5668,260.2789,260.3484,6329.0
2024-10-14 13:10:00,262.2,262.23,261.68,261.79,6176.0,260.3484,260.3782,259.8321,259.9413,6176.0
2024-10-14 13:20:00,261.76,261.78,261.55,261.61,9488.0,259.9115,259.9314,259.703,259.7626,9488.0
2024-10-14 13:30:00,261.66,261.66,261.25,261.59,8034.0,259.8122,259.8122,259.4051,259.7427,8034.0
2024-10-14 13:40:00,261.59,261.63,261.4,261.41,5225.0,259.7427,259.7824,259.554,259.564,5225.0
2024-10-14 13:50:00,261.44,261.6,261.4,261.59,5814.0,259.5938,259.7526,259.554,259.7427,5814.0
2024-10-14 14:00:00,261.52,261.64,261.35,261.53,8235.0,259.6732,259.7924,259.5044,259.6831,8235.0
2024-10-14 14:10:00,261.64,261.64,261.19,261.27,14679.0,259.7924,259.7924,259.3455,259.425,14679.0
2024-10-14 14:20:00,261.17,261.47,261.16,261.47,6572.0,259.3257,259.6236,259.3157,259.6236,6572.0
2024-10-14 14:30:00,261.49,261.89,261.49,261.84,4353.0,259.6434,260.0406,259.6434,259.9909,4353.0
2024-10-14 14:40:00,261.79,261.92,261.64,261.67,6382.0,259.9413,260.0704,259.7924,259.8221,6382.0
2024-10-14 14:50:00,261.67,261.67,261.42,261.54,7509.0,259.8221,259.8221,259.5739,259.6931,7509.0
2024-10-14 15:00:00,261.5,261.79,261.42,261.79,9886.0,259.6533,259.9413,259.5739,259.9413,9886.0
2024-10-14 15:10:00,261.79,261.84,261.35,261.51,27284.0,259.9413,259.9909,259.5044,259.6633,27284.0
2024-10-14 15:20:00,261.56,261.67,261.3,261.38,14856.0,259.7129,259.8221,259.4548,259.5342,14856.0
2024-10-14 15:30:00,261.38,261.44,261.19,261.3,22211.0,259.5342,259.5938,259.3455,259.4548,22211.0
2024-10-14 15:40:00,261.31,261.59,261.08,261.55,29746.0,259.4647,259.7427,259.2363,259.703,29746.0
2024-10-14 15:50:00,261.43,261.88,261.3,261.65,86397.0,259.5838,260.0307,259.4548,259.8023,86397.0
2024-10-15 09:30:00,261.37,261.9,261.14,261.31,16901.0,259.5243,260.0505,259.2959,259.4647,16901.0
2024-10-15 09:40:00,261.53,262.01,261.0,262.01,8197.0,259.6831,260.1597,259.1569,260.1597,8197.0
2024-10-15 09:50:00,262.1,262.31,261.08,261.41,13396.0,260.2491,260.4576,259.2363,259.564,13396.0
2024-10-15 10:00:00,261.39,262.16,261.23,262.16,21210.0,259.5441,260.3087,259.3852,260.3087,21210.0
2024-10-15 10:10:00,262.35,263.32,262.17,263.24,11757.0,260.4973,261.4605,260.3186,261.3811,11757.0
2024-10-15 10:20:00,263.32,263.32,262.7,263.13,10840.0,261.4605,261.4605,260.8449,261.2718,10840.0
2024-10-15 10:30:00,263.13,263.32,262.4,262.4,40960.0,261.2718,261.4605,260.547,260.547,40960.0
2024-10-15 10:40:00,262.43,262.94,261.95,262.33,11937.0,260.5768,261.0832,260.1002,260.4775,11937.0
2024-10-15 10:50:00,262.17,262.29,261.65,261.81,4788.0,260.3186,260.4378,259.8023,259.9612,4788.0
2024-10-15 11:00:00,261.82,262.19,261.67,262.06,7267.0,259.9711,260.3385,259.8221,260.2094,7267.0
2024-10-15 11:10:00,262.04,262.16,261.58,262.05,4922.0,260.1895,260.3087,259.7328,260.1995,4922.0
2024-10-15 11:20:00,262.05,262.12,261.71,261.71,6520.0,260.1995,260.269,259.8619,259.8619,6520.0
2024-10-15 11:30:00,261.75,261.88,261.64,261.75,10914.0,259.9016,260.0307,259.7924,259.9016,10914.0
2024-10-15 11:40:00,261.75,262.18,261.64,261.73,4030.0,259.9016,260.3285,259.7924,259.8817,4030.0
2024-10-15 11:50:00,261.78,262.08,261.71,262.08,6210.0,259.9314,260.2292,259.8619,260.2292,6210.0
2024-10-15 12:00:00,262.09,262.59,261.98,262.46,8713.0,260.2392,260.7356,260.13,260.6066,8713.0
2024-10-15 12:10:00,262.47,262.56,262.29,262.46,6271.0,260.6165,260.7059,260.4378,260.6066,6271.0
2024-10-15 12:20:00,262.52,262.57,262.34,262.54,4896.0,260.6661,260.7158,260.4874,260.686,4896.0
2024-10-15 12:30:00,262.4,262.52,262.16,262.16,10716.0,260.547,260.6661,260.3087,260.3087,10716.0
2024-10-15 12:40:00,262.06,262.12,261.29,261.44,7313.0,260.2094,260.269,259.4448,259.5938,7313.0
2024-10-15 12:50:00,261.36,261.53,261.01,261.06,6055.0,259.5143,259.6831,259.1668,259.2164,6055.0
2024-10-15 13:00:00,261.1,261.1,260.49,260.51,9691.0,259.2562,259.2562,258.6505,258.6703,9691.0
2024-10-15 13:10:00,260.51,260.51,259.8,260.17,15785.0,258.6703,258.6703,257.9653,258.3327,15785.0
2024-10-15 13:20:00,260.17,260.29,260.03,260.21,8871.0,258.3327,258.4519,258.1937,258.3725,8871.0
2024-10-15 13:30:00,260.2,260.51,260.18,260.51,4546.0,258.3625,258.6703,258.3427,258.6703,4546.0
2024-10-15 13:40:00,260.49,260.94,260.49,260.56,7868.0,258.6505,259.0973,258.6505,258.72,7868.0
2024-10-15 13:50:00,260.54,260.59,260.05,260.05,7377.0,258.7001,258.7498,258.2136,258.2136,7377.0
2024-10-15 14:00:00,260.17,260.52,260.06,260.06,7314.0,258.3327,258.6803,258.2235,258.2235,7314.0
2024-10-15 14:10:00,260.15,260.35,259.84,260.14,13059.0,258.3129,258.5115,258.0051,258.3029,13059.0
2024-10-15 14:20:00,260.05,260.36,260.0,260.21,18941.0,258.2136,258.5214,258.1639,258.3725,18941.0
2024-10-15 14:30:00,260.32,260.53,260.18,260.42,17275.0,258.4817,258.6902,258.3427,258.581,17275.0
2024-10-15 14:40:00,260.42,260.52,260.31,260.42,10854.0,258.581,258.6803,258.4717,258.581,10854.0
2024-10-15 14:50:00,260.41,260.47,260.06,260.21,12842.0,258.571,258.6306,258.2235,258.3725,12842.0
2024-10-15 15:00:00,260.21,260.32,259.51,259.56,26661.0,258.3725,258.4817,257.6774,257.727,26661.0
2024-10-15 15:10:00,259.75,259.91,259.49,259.88,14157.0,257.9157,258.0746,257.6575,258.0448,14157.0
2024-10-15 15:20:00,259.88,260.1,259.73,259.73,18796.0,258.0448,258.2632,257.8958,257.8958,18796.0
2024-10-15 15:30:00,259.84,260.18,259.66,260.18,18658.0,258.0051,258.3427,257.8263,258.3427,18658.0
2024-10-15 15:40:00,260.16,260.55,260.06,260.36,23970.0,258.3228,258.7101,258.2235,258.5214,23970.0
2024-10-15 15:50:00,260.36,260.69,260.05,260.55,103173.0,258.5214,258.8491,258.2136,258.7101,103173.0
2024-10-16 09:30:00,260.43,260.88,259.6,260.88,21063.0,258.5909,259.0377,257.7668,259.0377,21063.0
2024-10-16 09:40:00,260.6,261.97,260.6,261.69,9783.0,258.7597,260.12,258.7597,259.842,9783.0
2024-10-16 09:50:00,261.77,261.97,261.15,261.97,17444.0,259.9214,260.12,259.3058,260.12,17444.0
2024-10-16 10:00:00,261.91,262.69,261.74,262.69,11225.0,260.0604,260.8349,259.8916,260.8349,11225.0
2024-10-16 10:10:00,262.61,262.68,262.32,262.65,11548.0,260.7555,260.825,260.4676,260.7952,11548.0
2024-10-16 10:20:00,262.47,262.63,262.06,262.41,13865.0,260.6165,260.7754,260.2094,260.5569,13865.0
2024-10-16 10:30:00,262.39,262.81,262.36,262.5,6151.0,260.5371,260.9541,260.5073,260.6463,6151.0
2024-10-16 10:40:00,262.39,262.66,262.27,262.6,4707.0,260.5371,260.8052,260.4179,260.7456,4707.0
2024-10-16 10:50:00,262.63,262.9,262.52,262.61,4405.0,260.7754,261.0435,260.6661,260.7555,4405.0
2024-10-16 11:00:00,262.66,262.73,262.45,262.54,5003.0,260.8052,260.8747,260.5966,260.686,5003.0
2024-10-16 11:10:00,262.4,262.56,262.32,262.5,4219.0,260.547,260.7059,260.4676,260.6463,4219.0
2024-10-16 11:20:00,262.34,262.48,262.22,262.48,6567.0,260.4874,260.6264,260.3683,260.6264,6567.0
2024-10-16 11:30:00,262.5,262.73,262.29,262.29,4485.0,260.6463,260.8747,260.4378,260.4378,4485.0
2024-10-16 11:40:00,262.36,262.45,262.19,262.23,8717.0,260.5073,260.5966,260.3385,260.3782,8717.0
2024-10-16 11:50:00,262.25,262.25,261.66,261.67,8481.0,260.398,260.398,259.8122,259.8221,8481.0
2024-10-16 12:00:00,261.78,262.14,261.77,262.12,5296.0,259.9314,260.2888,259.9214,260.269,5296.0
2024-10-16 12:10:00,262.17,262.44,262.12,262.44,9182.0,260.3186,260.5867,260.269,260.5867,9182.0
2024-10-16 12:20:00,262.65,262.72,262.43,262.56,7684.0,260.7952,260.8647,260.5768,260.7059,7684.0
2024-10-16 12:30:00,262.53,262.53,262.3,262.35,6896.0,260.6761,260.6761,260.4477,260.4973,6896.0
2024-10-16 12:40:00,262.36,262.36,261.96,261.96,2509.0,260.5073,260.5073,260.1101,260.1101,2509.0
2024-10-16 12:50:00,262.06,262.19,261.85,262.16,5107.0,260.2094,260.3385,260.0009,260.3087,5107.0
2024-10-16 13:00:00,262.31,262.31,262.06,262.16,400.0,260.4576,260.4576,260.2094,260.3087,400.0
2024-10-16 13:10:00,262.14,262.16,262.06,262.1,1816.0,260.2888,260.3087,260.2094,260.2491,1816.0
2024-10-16 13:20:00,262.1,262.19,262.0,262.12,800.0,260.2491,260.3385,260.1498,260.269,800.0
2024-10-16 13:30:00,262.2,262.38,262.09,262.38,4269.0,260.3484,260.5271,260.2392,260.5271,4269.0
2024-10-16 13:40:00,262.38,262.57,262.36,262.57,2530.0,260.5271,260.7158,260.5073,260.7158,2530.0
2024-10-16 13:50:00,262.51,262.58,262.36,262.48,3441.0,260.6562,260.7257,260.5073,260.6264,3441.0
2024-10-16 14:00:00,262.39,262.67,262.39,262.66,3358.0,260.5371,260.8151,260.5371,260.8052,3358.0
2024-10-16 14:10:00,262.72,262.78,262.51,262.53,9295.0,260.8647,260.9243,260.6562,260.6761,9295.0
2024-10-16 14:20:00,262.57,263.29,262.57,263.01,7114.0,260.7158,261.4307,260.7158,261.1527,7114.0
2024-10-16 14:30:00,263.0,263.1,262.8,262.8,2871.0,261.1427,261.242,260.9442,260.9442,2871.0
2024-10-16 14:40:00,262.8,262.81,262.64,262.74,7226.0,260.9442,260.9541,260.7853,260.8846,7226.0
2024-10-16 14:50:00,262.66,262.67,262.44,262.62,5859.0,260.8052,260.8151,260.5867,260.7654,5859.0
2024-10-16 15:00:00,262.55,262.62,262.4,262.46,6937.0,260.6959,260.7654,260.547,260.6066,6937.0
2024-10-16 15:10:00,262.51,262.58,262.4,262.56,4293.0,260.6562,260.7257,260.547,260.7059,4293.0
2024-10-16 15:20:00,262.55,262.56,262.3,262.54,7169.0,260.6959,260.7059,260.4477,260.686,7169.0
2024-10-16 15:30:00,262.36,262.59,262.25,262.59,5354.0,260.5073,260.7356,260.398,260.7356,5354.0
2024-10-16 15:40:00,262.7,262.93,262.61,262.61,5606.0,260.8449,261.0732,260.7555,260.7555,5606.0
2024-10-16 15:50:00,262.63,262.66,262.15,262.57,39854.0,260.7754,260.8052,260.2988,260.7158,39854.0
2024-10-17 09:30:00,264.5,264.5,263.12,263.24,17637.0,262.6322,262.6322,261.2619,261.3811,17637.0
2024-10-17 09:40:00,263.53,264.56,263.52,263.76,8225.0,261.669,262.6917,261.6591,261.8974,8225.0
2024-10-17 09:50:00,263.57,263.99,262.98,263.33,5618.0,261.7087,262.1258,261.1229,261.4704,5618.0
2024-10-17 10:00:00,263.35,263.44,262.64,263.06,9306.0,261.4903,261.5796,260.7853,261.2023,9306.0
2024-10-17 10:10:00,263.03,263.03,262.3,262.65,5313.0,261.1725,261.1725,260.4477,260.7952,5313.0
2024-10-17 10:20:00,262.6,262.9,262.29,262.72,5949.0,260.7456,261.0435,260.4378,260.8647,5949.0
2024-10-17 10:30:00,262.92,263.01,262.61,262.7,4481.0,261.0633,261.1527,260.7555,260.8449,4481.0
2024-10-17 10:40:00,262.87,263.03,262.6,263.0,5119.0,261.0137,261.1725,260.7456,261.1427,5119.0
2024-10-17 10:50:00,262.88,262.88,262.49,262.51,4085.0,261.0236,261.0236,260.6364,260.6562,4085.0
2024-10-17 11:00:00,262.78,262.8,262.36,262.65,2800.0,260.9243,260.9442,260.5073,260.7952,2800.0
2024-10-17 11:10:00,262.54,263.04,262.38,262.77,4395.0,260.686,261.1825,260.5271,260.9144,4395.0
2024-10-17 11:20:00,262.81,263.35,262.66,263.35,6757.0,260.9541,261.4903,260.8052,261.4903,6757.0
2024-10-17 11:30:00,263.35,263.51,263.09,263.13,12883.0,261.4903,261.6491,261.2321,261.2718,12883.0
2024-10-17 11:40:00,263.17,263.2,262.76,262.76,3750.0,261.3115,261.3413,260.9044,260.9044,3750.0
2024-10-17 11:50:00,262.84,263.25,262.75,263.09,4800.0,260.9839,261.391,260.8945,261.2321,4800.0
2024-10-17 12:00:00,263.21,263.61,263.2,263.41,6485.0,261.3513,261.7484,261.3413,261.5499,6485.0
2024-10-17 12:10:00,263.47,263.67,263.3,263.56,3100.0,261.6094,261.808,261.4406,261.6988,3100.0
2024-10-17 12:20:00,263.48,263.65,263.4,263.64,4074.0,261.6194,261.7882,261.5399,261.7782,4074.0
2024-10-17 12:30:00,263.7,263.97,263.56,263.94,3134.0,261.8378,262.1059,261.6988,262.0761,3134.0
2024-10-17 12:40:00,264.02,264.37,264.02,264.25,6223.0,262.1555,262.5031,262.1555,262.3839,6223.0
2024-10-17 12:50:00,264.34,264.49,264.25,264.49,2972.0,262.4733,262.6222,262.3839,262.6222,2972.0
2024-10-17 13:00:00,264.36,264.48,264.0,264.16,7973.0,262.4931,262.6123,262.1357,262.2946,7973.0
2024-10-17 13:10:00,264.3,264.56,264.24,264.28,4815.0,262.4336,262.6917,262.374,262.4137,4815.0
2024-10-17 13:20:00,264.15,264.45,264.15,264.34,2716.0,262.2846,262.5825,262.2846,262.4733,2716.0
2024-10-17 13:30:00,264.43,264.49,264.19,264.43,4732.0,262.5627,262.6222,262.3243,262.5627,4732.0
2024-10-17 13:40:00,264.51,264.86,264.46,264.62,3072.0,262.6421,262.9896,262.5924,262.7513,3072.0
2024-10-17 13:50:00,264.67,264.84,264.58,264.75,3519.0,262.801,262.9698,262.7116,262.8804,3519.0
2024-10-17 14:00:00,264.87,264.88,264.02,264.02,16712.0,262.9995,263.0095,262.1555,262.1555,16712.0
2024-10-17 14:10:00,264.0,264.52,264.0,264.21,6802.0,262.1357,262.652,262.1357,262.3442,6802.0
2024-10-17 14:20:00,264.11,264.33,263.85,264.2,10615.0,262.2449,262.4634,261.9867,262.3343,10615.0
2024-10-17 14:30:00,264.2,264.86,264.2,264.86,24395.0,262.3343,262.9896,262.3343,262.9896,24395.0
2024-10-17 14:40:00,264.86,264.87,264.46,264.74,13295.0,262.9896,262.9995,262.5924,262.8705,13295.0
2024-10-17 14:50:00,264.74,265.18,264.74,265.17,13306.0,262.8705,263.3074,262.8705,263.2974,13306.0
2024-10-17 15:00:00,265.13,265.2,264.56,264.72,37914.0,263.2577,263.3272,262.6917,262.8506,37914.0
2024-10-17 15:10:00,264.69,264.94,264.14,264.26,13270.0,262.8208,263.069,262.2747,262.3939,13270.0
2024-10-17 15:20:00,264.25,264.31,263.89,264.31,8582.0,262.3839,262.4435,262.0265,262.4435,8582.0
2024-10-17 15:30:00,264.21,264.55,264.09,264.09,13230.0,262.3442,262.6818,262.2251,262.2251,13230.0
2024-10-17 15:40:00,264.17,264.32,264.06,264.22,9577.0,262.3045,262.4534,262.1953,262.3541,9577.0
2024-10-17 15:50:00,264.11,264.77,263.79,264.51,67720.0,262.2449,262.9003,261.9272,262.6421,67720.0
2024-10-18 09:30:00,264.57,264.57,263.08,264.23,114049.0,262.7017,262.7017,261.2222,262.3641,114049.0
2024-10-18 09:40:00,264.42,264.72,264.37,264.6,3618.0,262.5527,262.8506,262.5031,262.7315,3618.0
2024-10-18 09:50:00,264.45,264.45,264.0,264.0,7513.0,262.5825,262.5825,262.1357,262.1357,7513.0
2024-10-18 10:00:00,264.02,264.74,264.02,264.74,14123.0,262.1555,262.8705,262.1555,262.8705,14123.0
2024-10-18 10:10:00,264.82,265.54,264.66,265.54,13852.0,262.9499,263.6648,262.791,263.6648,13852.0
2024-10-18 10:20:00,265.48,265.49,265.2,265.42,4686.0,263.6052,263.6152,263.3272,263.5457,4686.0
2024-10-18 10:30:00,265.5,265.73,265.14,265.18,3938.0,263.6251,263.8535,263.2676,263.3074,3938.0
2024-10-18 10:40:00,265.4,265.5,265.13,265.13,4045.0,263.5258,263.6251,263.2577,263.2577,4045.0
2024-10-18 10:50:00,265.23,265.94,265.22,265.94,9215.0,263.357,264.062,263.3471,264.062,9215.0
2024-10-18 11:00:00,265.95,266.2,265.89,266.13,9509.0,264.0719,264.3202,264.0123,264.2506,9509.0
2024-10-18 11:10:00,266.14,266.55,266.04,266.09,14080.0,264.2606,264.6677,264.1613,264.2109,14080.0
2024-10-18 11:20:00,266.05,266.34,265.97,266.25,3574.0,264.1712,264.4592,264.0918,264.3698,3574.0
2024-10-18 11:30:00,266.36,266.58,266.03,266.12,4173.0,264.479,264.6975,264.1514,264.2407,4173.0
2024-10-18 11:40:00,266.05,266.16,265.71,265.81,11757.0,264.1712,264.2804,263.8336,263.9329,11757.0
2024-10-18 11:50:00,265.76,265.92,265.48,265.61,5657.0,263.8833,264.0421,263.6052,263.7343,5657.0
2024-10-18 12:00:00,265.74,265.84,265.56,265.8,2609.0,263.8634,263.9627,263.6847,263.923,2609.0
2024-10-18 12:10:00,265.8,265.89,265.66,265.89,2075.0,263.923,264.0123,263.784,264.0123,2075.0
2024-10-18 12:20:00,265.92,266.18,265.78,266.13,3333.0,264.0421,264.3003,263.9031,264.2506,3333.0
2024-10-18 12:30:00,266.03,266.11,265.81,265.81,6489.0,264.1514,264.2308,263.9329,263.9329,6489.0
2024-10-18 12:40:00,265.81,265.89,265.76,265.89,1655.0,263.9329,264.0123,263.8833,264.0123,1655.0
2024-10-18 12:50:00,265.83,266.33,265.65,266.26,7529.0,263.9528,264.4492,263.774,264.3797,7529.0
2024-10-18 13:00:00,266.26,266.4,266.02,266.1,9506.0,264.3797,264.5187,264.1414,264.2209,9506.0
2024-10-18 13:10:00,266.25,266.46,266.07,266.07,4785.0,264.3698,264.5783,264.1911,264.1911,4785.0
2024-10-18 13:20:00,266.06,266.2,265.94,265.94,4146.0,264.1811,264.3202,264.062,264.062,4146.0
2024-10-18 13:30:00,265.91,266.04,265.79,266.04,3102.0,264.0322,264.1613,263.913,264.1613,3102.0
2024-10-18 13:40:00,265.99,266.21,265.92,266.05,3604.0,264.1116,264.3301,264.0421,264.1712,3604.0
2024-10-18 13:50:00,266.06,266.21,265.78,265.78,4590.0,264.1811,264.3301,263.9031,263.9031,4590.0
2024-10-18 14:00:00,265.7,265.77,265.34,265.72,6052.0,263.8237,263.8932,263.4662,263.8435,6052.0
2024-10-18 14:10:00,265.75,266.11,265.75,266.1,7643.0,263.8733,264.2308,263.8733,264.2209,7643.0
2024-10-18 14:20:00,266.1,266.22,266.08,266.22,3463.0,264.2209,264.34,264.201,264.34,3463.0
2024-10-18 14:30:00,266.11,266.22,265.78,265.82,8127.0,264.2308,264.34,263.9031,263.9428,8127.0
2024-10-18 14:40:00,265.78,265.81,265.64,265.81,6319.0,263.9031,263.9329,263.7641,263.9329,6319.0
2024-10-18 14:50:00,265.75,265.75,265.36,265.47,8550.0,263.8733,263.8733,263.4861,263.5953,8550.0
2024-10-18 15:00:00,265.49,265.5,265.09,265.09,8515.0,263.6152,263.6251,263.218,263.218,8515.0
2024-10-18 15:10:00,265.15,265.49,265.09,265.19,7651.0,263.2776,263.6152,263.218,263.3173,7651.0
2024-10-18 15:20:00,265.19,265.22,265.01,265.16,9302.0,263.3173,263.3471,263.1386,263.2875,9302.0
2024-10-18 15:30:00,265.22,265.65,265.15,265.46,14429.0,263.3471,263.774,263.2776,263.5854,14429.0
2024-10-18 15:40:00,265.53,265.58,265.2,265.33,25887.0,263.6549,263.7045,263.3272,263.4563,25887.0
2024-10-18 15:50:00,265.25,265.79,265.03,265.65,68522.0,263.3769,263.913,263.1584,263.774,68522.0
2024-10-21 09:30:00,264.49,265.94,264.38,265.86,22257.0,262.6222,264.062,262.513,263.9826,22257.0
2024-10-21 09:40:00,265.96,266.28,265.58,265.83,13285.0,264.0818,264.3996,263.7045,263.9528,13285.0
2024-10-21 09:50:00,265.83,266.06,265.66,265.7,7052.0,263.9528,264.1811,263.784,263.8237,7052.0
2024-10-21 10:00:00,265.7,266.36,265.63,266.26,6682.0,263.8237,264.479,263.7542,264.3797,6682.0
2024-10-21 10:10:00,266.36,266.44,266.12,266.12,5369.0,264.479,264.5585,264.2407,264.2407,5369.0
2024-10-21 10:20:00,266.12,266.12,265.68,265.68,6394.0,264.2407,264.2407,263.8038,263.8038,6394.0
2024-10-21 10:30:00,265.7,265.77,265.21,265.21,27917.0,263.8237,263.8932,263.3371,263.3371,27917.0
2024-10-21 10:40:00,265.23,265.23,264.38,264.9,7618.0,263.357,263.357,262.513,263.0293,7618.0
2024-10-21 10:50:00,264.73,264.91,264.62,264.82,7553.0,262.8605,263.0393,262.7513,262.9499,7553.0
2024-10-21 11:00:00,264.58,264.58,263.26,263.37,18949.0,262.7116,262.7116,261.4009,261.5101,18949.0
2024-10-21 11:10:00,263.46,264.34,263.36,264.34,17207.0,261.5995,262.4733,261.5002,262.4733,17207.0
2024-10-21 11:20:00,264.43,264.43,263.75,263.75,7281.0,262.5627,262.5627,261.8875,261.8875,7281.0
2024-10-21 11:30:00,263.69,263.74,263.38,263.67,6997.0,261.8279,261.8775,261.5201,261.808,6997.0
2024-10-21 11:40:00,263.79,264.23,263.75,264.22,4954.0,261.9272,262.3641,261.8875,262.3541,4954.0
2024-10-21 11:50:00,264.31,265.13,264.3,265.13,6196.0,262.4435,263.2577,262.4336,263.2577,6196.0
2024-10-21 12:00:00,265.13,265.19,264.92,265.14,6160.0,263.2577,263.3173,263.0492,263.2676,6160.0
2024-10-21 12:10:00,265.02,265.02,264.76,264.84,4691.0,263.1485,263.1485,262.8903,262.9698,4691.0
2024-10-21 12:20:00,264.85,264.91,264.73,264.73,1850.0,262.9797,263.0393,262.8605,262.8605,1850.0
2024-10-21 12:30:00,264.73,264.81,264.41,264.42,4046.0,262.8605,262.94,262.5428,262.5527,4046.0
2024-10-21 12:40:00,264.32,264.41,264.3,264.38,1137.0,262.4534,262.5428,262.4336,262.513,1137.0
2024-10-21 12:50:00,264.48,264.91,264.45,264.77,8102.0,262.6123,263.0393,262.5825,262.9003,8102.0
2024-10-21 13:00:00,264.87,264.95,264.62,264.93,5063.0,262.9995,263.079,262.7513,263.0591,5063.0
2024-10-21 13:10:00,264.86,264.86,264.78,264.85,2457.0,262.9896,262.9896,262.9102,262.9797,2457.0
2024-10-21 13:20:00,264.79,264.93,264.74,264.92,10345.0,262.9201,263.0591,262.8705,263.0492,10345.0
2024-10-21 13:30:00,264.92,264.92,264.6,264.72,7978.0,263.0492,263.0492,262.7315,262.8506,7978.0
2024-10-21 13:40:00,264.81,264.81,264.71,264.79,1569.0,262.94,262.94,262.8407,262.9201,1569.0
2024-10-21 13:50:00,264.93,265.25,264.91,265.25,7030.0,263.0591,263.3769,263.0393,263.3769,7030.0
2024-10-21 14:00:00,265.2,265.2,264.98,265.04,10658.0,263.3272,263.3272,263.1088,263.1683,10658.0
2024-10-21 14:10:00,264.98,264.98,264.73,264.82,5611.0,263.1088,263.1088,262.8605,262.9499,5611.0
2024-10-21 14:20:00,264.9,264.9,264.2,264.43,4998.0,263.0293,263.0293,262.3343,262.5627,4998.0
2024-10-21 14:30:00,264.4,264.68,264.23,264.46,5095.0,262.5329,262.8109,262.3641,262.5924,5095.0
2024-10-21 14:40:00,264.45,264.45,264.26,264.3,2217.0,262.5825,262.5825,262.3939,262.4336,2217.0
2024-10-21 14:50:00,264.38,264.55,264.28,264.45,28678.0,262.513,262.6818,262.4137,262.5825,28678.0
2024-10-21 15:00:00,264.47,264.62,264.38,264.62,7086.0,262.6024,262.7513,262.513,262.7513,7086.0
2024-10-21 15:10:00,264.55,264.93,264.55,264.93,6453.0,262.6818,263.0591,262.6818,263.0591,6453.0
2024-10-21 15:20:00,264.92,264.98,264.79,264.98,11856.0,263.0492,263.1088,262.9201,263.1088,11856.0
2024-10-21 15:30:00,264.94,264.96,264.46,264.49,10583.0,263.069,263.0889,262.5924,262.6222,10583.0
2024-10-21 15:40:00,264.51,265.06,264.44,264.99,10611.0,262.6421,263.1882,262.5726,263.1187,10611.0
2024-10-21 15:50:00,264.88,265.21,264.71,264.94,69211.0,263.0095,263.3371,262.8407,263.069,69211.0
2024-10-22 09:30:00,264.8,265.0,263.35,264.55,19940.0,262.93,263.1286,261.4903,262.6818,19940.0
2024-10-22 09:40:00,264.4,264.8,264.0,264.76,7852.0,262.5329,262.93,262.1357,262.8903,7852.0
2024-10-22 09:50:00,264.66,264.83,264.13,264.72,7441.0,262.791,262.9598,262.2648,262.8506,7441.0
2024-10-22 10:00:00,264.84,265.68,264.8,265.54,13184.0,262.9698,263.8038,262.93,263.6648,13184.0
2024-10-22 10:10:00,265.4,265.64,265.23,265.38,10338.0,263.5258,263.7641,263.357,263.5059,10338.0
2024-10-22 10:20:00,265.33,265.62,264.98,265.22,10911.0,263.4563,263.7442,263.1088,263.3471,10911.0
2024-10-22 10:30:00,265.52,265.68,265.24,265.6,3746.0,263.645,263.8038,263.3669,263.7244,3746.0
2024-10-22 10:40:00,265.45,265.6,265.27,265.5,6212.0,263.5754,263.7244,263.3967,263.6251,6212.0
2024-10-22 10:50:00,265.64,265.7,265.43,265.56,20211.0,263.7641,263.8237,263.5556,263.6847,20211.0
2024-10-22 11:00:00,265.56,265.74,265.52,265.6,14891.0,263.6847,263.8634,263.645,263.7244,14891.0
2024-10-22 11:10:00,265.6,265.89,265.56,265.8,9652.0,263.7244,264.0123,263.6847,263.923,9652.0
2024-10-22 11:20:00,265.67,265.73,265.1,265.27,4608.0,263.7939,263.8535,263.2279,263.3967,4608.0
2024-10-22 11:30:00,265.34,265.49,265.23,265.31,3413.0,263.4662,263.6152,263.357,263.4364,3413.0
2024-10-22 11:40:00,265.31,265.43,265.21,265.35,3121.0,263.4364,263.5556,263.3371,263.4762,3121.0
2024-10-22 11:50:00,265.3,265.35,265.19,265.22,2455.0,263.4265,263.4762,263.3173,263.3471,2455.0
2024-10-22 12:00:00,265.12,265.39,264.43,264.49,17323.0,263.2478,263.5159,262.5627,262.6222,17323.0
2024-10-22 12:10:00,264.61,264.91,264.6,264.83,9724.0,262.7414,263.0393,262.7315,262.9598,9724.0
2024-10-22 12:20:00,264.84,265.09,264.66,265.09,5399.0,262.9698,263.218,262.791,263.218,5399.0
2024-10-22 12:30:00,265.1,265.23,264.99,265.17,8973.0,263.2279,263.357,263.1187,263.2974,8973.0
2024-10-22 12:40:00,265.25,265.41,265.12,265.31,4126.0,263.3769,263.5357,263.2478,263.4364,4126.0
2024-10-22 12:50:00,265.26,265.72,265.26,265.36,9833.0,263.3868,263.8435,263.3868,263.4861,9833.0
2024-10-22 13:00:00,265.31,265.47,265.29,265.31,2048.0,263.4364,263.5953,263.4166,263.4364,2048.0
2024-10-22 13:10:00,265.22,265.38,265.08,265.21,2539.0,263.3471,263.5059,263.2081,263.3371,2539.0
2024-10-22 13:20:00,265.25,265.36,265.14,265.25,7850.0,263.3769,263.4861,263.2676,263.3769,7850.0
2024-10-22 13:30:00,265.36,265.6,265.32,265.53,8116.0,263.4861,263.7244,263.4464,263.6549,8116.0
2024-10-22 13:40:00,265.64,265.64,265.23,265.43,14820.0,263.7641,263.7641,263.357,263.5556,14820.0
2024-10-22 13:50:00,265.39,265.56,265.36,265.45,4812.0,263.5159,263.6847,263.4861,263.5754,4812.0
2024-10-22 14:00:00,265.42,265.67,265.34,265.5,11507.0,263.5457,263.7939,263.4662,263.6251,11507.0
2024-10-22 14:10:00,265.48,265.57,265.41,265.51,4680.0,263.6052,263.6946,263.5357,263.635,4680.0
2024-10-22 14:20:00,265.49,265.49,265.18,265.25,4388.0,263.6152,263.6152,263.3074,263.3769,4388.0
2024-10-22 14:30:00,265.32,265.33,265.21,265.23,4915.0,263.4464,263.4563,263.3371,263.357,4915.0
2024-10-22 14:40:00,265.25,265.26,265.03,265.07,5401.0,263.3769,263.3868,263.1584,263.1981,5401.0
2024-10-22 14:50:00,265.0,265.2,264.9,265.14,8371.0,263.1286,263.3272,263.0293,263.2676,8371.0
2024-10-22 15:00:00,265.14,265.29,265.1,265.19,16965.0,263.2676,263.4166,263.2279,263.3173,16965.0
2024-10-22 15:10:00,265.19,265.42,265.1,265.42,6496.0,263.3173,263.5457,263.2279,263.5457,6496.0
2024-10-22 15:20:00,265.46,265.46,265.22,265.32,9301.0,263.5854,263.5854,263.3471,263.4464,9301.0
2024-10-22 15:30:00,265.34,265.58,265.27,265.47,24267.0,263.4662,263.7045,263.3967,263.5953,24267.0
2024-10-22 15:40:00,265.44,265.48,265.13,265.28,19869.0,263.5655,263.6052,263.2577,263.4066,19869.0
2024-10-22 15:50:00,265.23,265.7,265.09,265.57,91226.0,263.357,263.8237,263.218,263.6946,91226.0
2024-10-23 09:30:00,260.48,263.0,255.85,255.86,253083.0,258.6405,261.1427,254.0432,254.0532,253083.0
2024-10-23 09:40:00,256.06,260.05,255.48,258.88,42528.0,254.2518,258.2136,253.6759,257.0518,42528.0
2024-10-23 09:50:00,258.96,259.02,258.02,258.6,34132.0,257.1313,257.1909,256.1979,256.7738,34132.0
2024-10-23 10:00:00,258.74,258.88,256.37,257.12,77545.0,256.9128,257.0518,254.5596,255.3043,77545.0
2024-10-23 10:10:00,257.16,257.58,256.72,256.86,24601.0,255.344,255.761,254.9071,255.0461,24601.0
2024-10-23 10:20:00,256.86,259.21,256.69,259.04,21093.0,255.0461,257.3795,254.8773,257.2107,21093.0
2024-10-23 10:30:00,259.04,259.37,257.93,258.2,26513.0,257.2107,257.5384,256.1086,256.3766,26513.0
2024-10-23 10:40:00,258.2,259.72,258.2,259.56,17569.0,256.3766,257.8859,256.3766,257.727,17569.0
2024-10-23 10:50:00,259.56,259.57,258.22,258.91,16781.0,257.727,257.737,256.3965,257.0816,16781.0
2024-10-23 11:00:00,258.78,259.01,258.15,258.97,24393.0,256.9526,257.1809,256.327,257.1412,24393.0
2024-10-23 11:10:00,258.97,259.02,258.2,258.34,12755.0,257.1412,257.1909,256.3766,256.5157,12755.0
2024-10-23 11:20:00,258.46,259.12,258.26,258.36,18157.0,256.6348,257.2901,256.4362,256.5355,18157.0
2024-10-23 11:30:00,258.44,258.83,258.2,258.81,9992.0,256.615,257.0022,256.3766,256.9823,9992.0
2024-10-23 11:40:00,258.81,258.88,258.33,258.43,11441.0,256.9823,257.0518,256.5057,256.605,11441.0
2024-10-23 11:50:00,258.43,258.52,257.64,258.05,36454.0,256.605,256.6944,255.8206,256.2277,36454.0
2024-10-23 12:00:00,257.96,258.05,256.58,256.86,36178.0,256.1383,256.2277,254.7681,255.0461,36178.0
2024-10-23 12:10:00,256.82,257.88,256.82,257.88,16351.0,255.0064,256.0589,255.0064,256.0589,16351.0
2024-10-23 12:20:00,257.86,257.94,257.1,257.28,9242.0,256.039,256.1185,255.2844,255.4631,9242.0
2024-10-23 12:30:00,257.4,257.86,257.14,257.62,9525.0,255.5823,256.039,255.3241,255.8007,9525.0
2024-10-23 12:40:00,257.56,257.82,257.47,257.77,4379.0,255.7412,255.9993,255.6518,255.9497,4379.0
2024-10-23 12:50:00,257.82,257.86,257.19,257.48,8870.0,255.9993,256.039,255.3738,255.6617,8870.0
2024-10-23 13:00:00,257.6,257.6,257.17,257.5,10488.0,255.7809,255.7809,255.3539,255.6816,10488.0
2024-10-23 13:10:00,257.52,257.71,257.07,257.25,8794.0,255.7014,255.8901,255.2546,255.4334,8794.0
2024-10-23 13:20:00,257.24,257.38,257.12,257.34,7108.0,255.4234,255.5624,255.3043,255.5227,7108.0
2024-10-23 13:30:00,257.36,257.57,257.13,257.43,13951.0,255.5426,255.7511,255.3142,255.6121,13951.0
2024-10-23 13:40:00,257.31,258.02,257.31,258.02,9055.0,255.4929,256.1979,255.4929,256.1979,9055.0
2024-10-23 13:50:00,257.97,258.15,257.72,258.06,12508.0,256.1483,256.327,255.9,256.2376,12508.0
2024-10-23 14:00:00,258.06,258.06,257.17,257.49,9949.0,256.2376,256.2376,255.3539,255.6717,9949.0
2024-10-23 14:10:00,257.47,257.54,257.14,257.3,22990.0,255.6518,255.7213,255.3241,255.483,22990.0
2024-10-23 14:20:00,257.26,257.64,257.26,257.46,9524.0,255.4433,255.8206,255.4433,255.6419,9524.0
2024-10-23 14:30:00,257.45,258.15,257.42,258.13,9599.0,255.6319,256.327,255.6022,256.3071,9599.0
2024-10-23 14:40:00,258.06,258.3,257.85,257.93,17342.0,256.2376,256.4759,256.0291,256.1086,17342.0
2024-10-23 14:50:00,257.87,258.16,257.5,257.58,11919.0,256.049,256.3369,255.6816,255.761,11919.0
2024-10-23 15:00:00,257.66,257.89,257.38,257.43,14053.0,255.8405,256.0688,255.5624,255.6121,14053.0
2024-10-23 15:10:00,257.57,257.84,257.39,257.77,26527.0,255.7511,256.0192,255.5724,255.9497,26527.0
2024-10-23 15:20:00,257.67,257.75,256.89,257.2,33384.0,255.8504,255.9298,255.0759,255.3837,33384.0
2024-10-23 15:30:00,257.3,257.33,256.64,257.04,19090.0,255.483,255.5128,254.8277,255.2248,19090.0
2024-10-23 15:40:00,257.04,257.26,256.71,256.93,17592.0,255.2248,255.4433,254.8972,255.1156,17592.0
2024-10-23 15:50:00,257.01,257.93,256.85,257.82,111918.0,255.195,256.1086,255.0362,255.9993,111918.0
2024-10-24 09:30:00,259.97,260.02,257.49,258.16,22129.0,258.1341,258.1838,255.6717,256.3369,22129.0
2024-10-24 09:40:00,258.05,258.89,257.42,258.36,12615.0,256.2277,257.0618,255.6022,256.5355,12615.0
2024-10-24 09:50:00,258.16,259.26,257.97,258.95,17927.0,256.3369,257.4292,256.1483,257.1213,17927.0
2024-10-24 10:00:00,258.78,259.72,258.65,259.37,16232.0,256.9526,257.8859,256.8235,257.5384,16232.0
2024-10-24 10:10:00,259.49,259.6,259.0,259.27,9629.0,257.6575,257.7668,257.171,257.4391,9629.0
2024-10-24 10:20:00,259.22,259.38,258.97,259.03,9183.0,257.3894,257.5483,257.1412,257.2008,9183.0
2024-10-24 10:30:00,259.07,259.82,259.07,259.82,10261.0,257.2405,257.9852,257.2405,257.9852,10261.0
2024-10-24 10:40:00,259.67,259.77,259.2,259.55,7301.0,257.8363,257.9356,257.3696,257.7171,7301.0
2024-10-24 10:50:00,259.65,260.38,259.41,260.37,9485.0,257.8164,258.5413,257.5781,258.5313,9485.0
2024-10-24 11:00:00,260.36,260.41,260.06,260.28,15455.0,258.5214,258.571,258.2235,258.442,15455.0
2024-10-24 11:10:00,260.32,261.26,260.16,261.08,9473.0,258.4817,259.415,258.3228,259.2363,9473.0
2024-10-24 11:20:00,261.25,261.25,260.23,260.28,7132.0,259.4051,259.4051,258.3923,258.442,7132.0
2024-10-24 11:30:00,260.26,260.64,260.15,260.55,7390.0,258.4221,258.7994,258.3129,258.7101,7390.0
2024-10-24 11:40:00,260.43,260.45,260.11,260.18,6646.0,258.5909,258.6108,258.2732,258.3427,6646.0
2024-10-24 11:50:00,260.18,260.72,260.12,260.42,12930.0,258.3427,258.8789,258.2831,258.581,12930.0
2024-10-24 12:00:00,260.48,260.52,259.73,259.73,7654.0,258.6405,258.6803,257.8958,257.8958,7654.0
2024-10-24 12:10:00,259.88,260.18,259.48,260.03,6789.0,258.0448,258.3427,257.6476,258.1937,6789.0
2024-10-24 12:20:00,260.03,260.48,259.97,260.48,6056.0,258.1937,258.6405,258.1341,258.6405,6056.0
2024-10-24 12:30:00,260.45,260.73,260.39,260.46,4377.0,258.6108,258.8888,258.5512,258.6207,4377.0
2024-10-24 12:40:00,260.46,260.79,260.17,260.79,7434.0,258.6207,258.9484,258.3327,258.9484,7434.0
2024-10-24 12:50:00,260.65,260.82,260.53,260.82,9345.0,258.8093,258.9781,258.6902,258.9781,9345.0
2024-10-24 13:00:00,260.76,261.09,260.75,260.86,5844.0,258.9186,259.2462,258.9086,259.0179,5844.0
2024-10-24 13:10:00,260.86,261.15,260.6,261.15,6674.0,259.0179,259.3058,258.7597,259.3058,6674.0
2024-10-24 13:20:00,261.11,261.35,261.06,261.21,5915.0,259.2661,259.5044,259.2164,259.3654,5915.0
2024-10-24 13:30:00,261.13,261.65,260.97,261.64,14163.0,259.286,259.8023,259.1271,259.7924,14163.0
2024-10-24 13:40:00,261.78,261.82,261.12,261.18,9165.0,259.9314,259.9711,259.276,259.3356,9165.0
2024-10-24 13:50:00,261.18,261.22,260.98,261.03,4587.0,259.3356,259.3753,259.137,259.1867,4587.0
2024-10-24 14:00:00,261.0,261.07,260.79,260.97,9113.0,259.1569,259.2264,258.9484,259.1271,9113.0
2024-10-24 14:10:00,260.98,261.41,260.97,261.4,6350.0,259.137,259.564,259.1271,259.554,6350.0
2024-10-24 14:20:00,261.38,261.43,261.06,261.29,11186.0,259.5342,259.5838,259.2164,259.4448,11186.0
2024-10-24 14:30:00,261.28,261.32,261.12,261.12,5836.0,259.4349,259.4746,259.276,259.276,5836.0
2024-10-24 14:40:00,261.07,261.08,260.74,260.75,6585.0,259.2264,259.2363,258.8987,258.9086,6585.0
2024-10-24 14:50:00,260.8,260.89,260.57,260.63,7487.0,258.9583,259.0476,258.7299,258.7895,7487.0
2024-10-24 15:00:00,260.61,260.63,260.13,260.24,11732.0,258.7696,258.7895,258.293,258.4022,11732.0
2024-10-24 15:10:00,260.26,260.9,260.26,260.86,15342.0,258.4221,259.0576,258.4221,259.0179,15342.0
2024-10-24 15:20:00,260.86,260.87,260.55,260.56,8939.0,259.0179,259.0278,258.7101,258.72,8939.0
2024-10-24 15:30:00,260.55,260.79,260.37,260.41,11428.0,258.7101,258.9484,258.5313,258.571,11428.0
2024-10-24 15:40:00,260.42,261.68,260.41,261.58,28538.0,258.581,259.8321,258.571,259.7328,28538.0
2024-10-24 15:50:00,261.53,261.53,260.53,260.58,89317.0,259.6831,259.6831,258.6902,258.7398,89317.0
2024-10-25 09:30:00,263.31,263.73,262.53,263.26,19896.0,261.4506,261.8676,260.6761,261.4009,19896.0
2024-10-25 09:40:00,263.44,263.78,262.79,263.76,7998.0,261.5796,261.9172,260.9342,261.8974,7998.0
2024-10-25 09:50:00,263.66,263.75,262.89,263.3,14571.0,261.7981,261.8875,261.0335,261.4406,14571.0
2024-10-25 10:00:00,263.5,264.6,263.47,264.37,9709.0,261.6392,262.7315,261.6094,262.5031,9709.0
2024-10-25 10:10:00,264.44,264.76,264.1,264.76,12159.0,262.5726,262.8903,262.235,262.8903,12159.0
2024-10-25 10:20:00,264.75,265.13,264.62,264.82,8124.0,262.8804,263.2577,262.7513,262.9499,8124.0
2024-10-25 10:30:00,264.74,264.95,264.28,264.42,7355.0,262.8705,263.079,262.4137,262.5527,7355.0
2024-10-25 10:40:00,264.55,264.64,263.51,263.65,73663.0,262.6818,262.7712,261.6491,261.7882,73663.0
2024-10-25 10:50:00,263.7,264.18,263.63,263.75,27637.0,261.8378,262.3144,261.7683,261.8875,27637.0
2024-10-25 11:00:00,263.75,264.03,263.0,263.0,10183.0,261.8875,262.1655,261.1427,261.1427,10183.0
2024-10-25 11:10:00,263.0,263.26,262.85,262.91,5877.0,261.1427,261.4009,260.9938,261.0534,5877.0
2024-10-25 11:20:00,262.71,262.94,262.47,262.66,12043.0,260.8548,261.0832,260.6165,260.8052,12043.0
2024-10-25 11:30:00,262.69,263.13,262.69,262.86,7064.0,260.8349,261.2718,260.8349,261.0037,7064.0
2024-10-25 11:40:00,262.99,263.71,262.83,263.71,5019.0,261.1328,261.8477,260.974,261.8477,5019.0
2024-10-25 11:50:00,263.6,263.63,263.08,263.38,4017.0,261.7385,261.7683,261.2222,261.5201,4017.0
2024-10-25 12:00:00,263.37,263.37,263.03,263.17,5687.0,261.5101,261.5101,261.1725,261.3115,5687.0
2024-10-25 12:10:00,263.13,263.34,263.1,263.32,3737.0,261.2718,261.4803,261.242,261.4605,3737.0
2024-10-25 12:20:00,263.24,263.75,263.24,263.74,4013.0,261.3811,261.8875,261.3811,261.8775,4013.0
2024-10-25 12:30:00,263.78,263.84,263.39,263.39,6700.0,261.9172,261.9768,261.53,261.53,6700.0
2024-10-25 12:40:00,263.41,263.53,263.33,263.53,4286.0,261.5499,261.669,261.4704,261.669,4286.0
2024-10-25 12:50:00,263.5,263.66,263.31,263.31,9035.0,261.6392,261.7981,261.4506,261.4506,9035.0
2024-10-25 13:00:00,263.31,263.31,262.92,263.06,9653.0,261.4506,261.4506,261.0633,261.2023,9653.0
2024-10-25 13:10:00,262.99,263.03,262.52,262.6,5261.0,261.1328,261.1725,260.6661,260.7456,5261.0
2024-10-25 13:20:00,262.58,262.76,262.19,262.76,5860.0,260.7257,260.9044,260.3385,260.9044,5860.0
2024-10-25 13:30:00,262.68,262.68,262.1,262.18,11966.0,260.825,260.825,260.2491,260.3285,11966.0
2024-10-25 13:40:00,262.12,262.48,261.75,262.48,5003.0,260.269,260.6264,259.9016,260.6264,5003.0
2024-10-25 13:50:00,262.4,262.75,261.88,261.88,6532.0,260.547,260.8945,260.0307,260.0307,6532.0
2024-10-25 14:00:00,261.84,262.04,261.36,261.86,3320.0,259.9909,260.1895,259.5143,260.0108,3320.0
2024-10-25 14:10:00,261.7,262.02,261.57,261.98,5360.0,259.8519,260.1697,259.7228,260.13,5360.0
2024-10-25 14:20:00,261.93,262.4,261.93,262.33,5362.0,260.0803,260.547,260.0803,260.4775,5362.0
2024-10-25 14:30:00,262.16,262.44,262.09,262.44,4308.0,260.3087,260.5867,260.2392,260.5867,4308.0
2024-10-25 14:40:00,262.36,262.7,262.26,262.61,4996.0,260.5073,260.8449,260.408,260.7555,4996.0
2024-10-25 14:50:00,262.6,262.63,262.4,262.58,3692.0,260.7456,260.7754,260.547,260.7257,3692.0
2024-10-25 15:00:00,262.59,262.79,262.26,262.38,8888.0,260.7356,260.9342,260.408,260.5271,8888.0
2024-10-25 15:10:00,262.43,262.76,262.19,262.71,12301.0,260.5768,260.9044,260.3385,260.8548,12301.0
2024-10-25 15:20:00,262.69,262.7,262.23,262.43,7697.0,260.8349,260.8449,260.3782,260.5768,7697.0
2024-10-25 15:30:00,262.48,262.65,262.1,262.45,25611.0,260.6264,260.7952,260.2491,260.5966,25611.0
2024-10-25 15:40:00,262.49,262.72,262.26,262.54,17067.0,260.6364,260.8647,260.408,260.686,17067.0
2024-10-25 15:50:00,262.48,262.58,261.83,262.21,75816.0,260.6264,260.7257,259.981,260.3583,75816.0
2024-10-28 09:30:00,264.35,264.6,260.68,260.79,34073.0,262.4832,262.7315,258.8391,258.9484,34073.0
2024-10-28 09:40:00,260.79,261.9,260.7,261.73,10822.0,258.9484,260.0505,258.859,259.8817,10822.0
2024-10-28 09:50:00,262.06,262.77,262.06,262.41,14328.0,260.2094,260.9144,260.2094,260.5569,14328.0
2024-10-28 10:00:00,262.42,263.0,262.13,262.25,15224.0,260.5668,261.1427,260.2789,260.398,15224.0
2024-10-28 10:10:00,262.25,262.56,262.08,262.52,9916.0,260.398,260.7059,260.2292,260.6661,9916.0
2024-10-28 10:20:00,262.53,263.01,262.26,262.99,9189.0,260.6761,261.1527,260.408,261.1328,9189.0
2024-10-28 10:30:00,262.81,263.07,262.24,262.46,13406.0,260.9541,261.2123,260.3881,260.6066,13406.0
2024-10-28 10:40:00,262.45,262.65,262.4,262.49,3949.0,260.5966,260.7952,260.547,260.6364,3949.0
2024-10-28 10:50:00,262.51,262.61,261.91,262.12,16726.0,260.6562,260.7555,260.0604,260.269,16726.0
2024-10-28 11:00:00,262.12,262.45,261.97,262.44,5600.0,260.269,260.5966,260.12,260.5867,5600.0
2024-10-28 11:10:00,262.34,262.55,262.27,262.28,5632.0,260.4874,260.6959,260.4179,260.4278,5632.0
2024-10-28 11:20:00,262.28,262.33,261.8,261.88,6457.0,260.4278,260.4775,259.9512,260.0307,6457.0
2024-10-28 11:30:00,261.96,262.16,261.62,261.78,11288.0,260.1101,260.3087,259.7725,259.9314,11288.0
2024-10-28 11:40:00,261.76,261.76,261.31,261.31,6491.0,259.9115,259.9115,259.4647,259.4647,6491.0
2024-10-28 11:50:00,261.33,261.71,261.28,261.49,10288.0,259.4845,259.8619,259.4349,259.6434,10288.0
2024-10-28 12:00:00,261.54,261.91,261.53,261.78,5598.0,259.6931,260.0604,259.6831,259.9314,5598.0
2024-10-28 12:10:00,261.79,262.24,261.54,262.09,8190.0,259.9413,260.3881,259.6931,260.2392,8190.0
2024-10-28 12:20:00,262.08,262.14,261.93,262.02,2878.0,260.2292,260.2888,260.0803,260.1697,2878.0
2024-10-28 12:30:00,261.94,262.08,261.5,261.52,7039.0,260.0902,260.2292,259.6533,259.6732,7039.0
2024-10-28 12:40:00,261.52,261.89,261.45,261.65,8605.0,259.6732,260.0406,259.6037,259.8023,8605.0
2024-10-28 12:50:00,261.75,262.38,261.64,261.94,40301.0,259.9016,260.5271,259.7924,260.0902,40301.0
2024-10-28 13:00:00,262.06,262.78,261.98,262.18,42838.0,260.2094,260.9243,260.13,260.3285,42838.0
2024-10-28 13:10:00,262.14,262.18,261.66,261.95,15871.0,260.2888,260.3285,259.8122,260.1002,15871.0
2024-10-28 13:20:00,262.0,262.28,261.92,262.0,5058.0,260.1498,260.4278,260.0704,260.1498,5058.0
2024-10-28 13:30:00,261.93,262.1,261.91,262.07,5883.0,260.0803,260.2491,260.0604,260.2193,5883.0
2024-10-28 13:40:00,262.16,262.54,262.15,262.44,6893.0,260.3087,260.686,260.2988,260.5867,6893.0
2024-10-28 13:50:00,262.28,262.45,262.07,262.07,3040.0,260.4278,260.5966,260.2193,260.2193,3040.0
2024-10-28 14:00:00,262.07,262.07,261.91,262.02,6171.0,260.2193,260.2193,260.0604,260.1697,6171.0
2024-10-28 14:10:00,262.07,262.07,261.68,261.86,8367.0,260.2193,260.2193,259.8321,260.0108,8367.0
2024-10-28 14:20:00,261.82,262.19,261.74,261.97,7556.0,259.9711,260.3385,259.8916,260.12,7556.0
2024-10-28 14:30:00,261.98,262.11,261.82,261.88,3846.0,260.13,260.259,259.9711,260.0307,3846.0
2024-10-28 14:40:00,261.88,262.07,261.73,262.07,5647.0,260.0307,260.2193,259.8817,260.2193,5647.0
2024-10-28 14:50:00,262.13,262.59,262.12,262.13,5507.0,260.2789,260.7356,260.269,260.2789,5507.0
2024-10-28 15:00:00,262.08,262.37,262.01,262.23,4399.0,260.2292,260.5172,260.1597,260.3782,4399.0
2024-10-28 15:10:00,262.23,262.56,262.22,262.49,10809.0,260.3782,260.7059,260.3683,260.6364,10809.0
2024-10-28 15:20:00,262.49,262.74,262.33,262.69,6957.0,260.6364,260.8846,260.4775,260.8349,6957.0
2024-10-28 15:30:00,262.64,263.12,262.64,262.83,8577.0,260.7853,261.2619,260.7853,260.974,8577.0
2024-10-28 15:40:00,262.83,262.95,262.37,262.44,14614.0,260.974,261.0931,260.5172,260.5867,14614.0
2024-10-28 15:50:00,262.35,262.63,262.21,262.6,53800.0,260.4973,260.7754,260.3583,260.7456,53800.0
2024-10-29 09:30:00,262.8,263.45,262.28,263.0,12227.0,260.9442,261.5896,260.4278,261.1427,12227.0
2024-10-29 09:40:00,263.08,263.54,262.85,263.07,3254.0,261.2222,261.6789,260.9938,261.2123,3254.0
2024-10-29 09:50:00,263.31,263.64,263.0,263.0,10124.0,261.4506,261.7782,261.1427,261.1427,10124.0
2024-10-29 10:00:00,263.29,263.47,262.72,263.47,4432.0,261.4307,261.6094,260.8647,261.6094,4432.0
2024-10-29 10:10:00,263.43,264.17,263.43,264.07,2633.0,261.5697,262.3045,261.5697,262.2052,2633.0
2024-10-29 10:20:00,264.01,264.41,263.57,263.8,7318.0,262.1456,262.5428,261.7087,261.9371,7318.0
2024-10-29 10:30:00,263.67,264.01,263.59,263.88,7902.0,261.808,262.1456,261.7286,262.0165,7902.0
2024-10-29 10:40:00,263.98,263.98,263.68,263.68,3904.0,262.1158,262.1158,261.8179,261.8179,3904.0
2024-10-29 10:50:00,263.92,264.13,263.75,264.09,4424.0,262.0563,262.2648,261.8875,262.2251,4424.0
2024-10-29 11:00:00,263.87,264.38,263.87,264.05,3273.0,262.0066,262.513,262.0066,262.1853,3273.0
2024-10-29 11:10:00,263.77,264.49,263.77,264.02,5788.0,261.9073,262.6222,261.9073,262.1555,5788.0
2024-10-29 11:20:00,264.02,264.27,263.7,263.7,2822.0,262.1555,262.4038,261.8378,261.8378,2822.0
2024-10-29 11:30:00,263.69,263.97,263.57,263.92,9124.0,261.8279,262.1059,261.7087,262.0563,9124.0
2024-10-29 11:40:00,263.94,264.36,263.94,264.22,3875.0,262.0761,262.4931,262.0761,262.3541,3875.0
2024-10-29 11:50:00,264.11,264.21,264.02,264.21,3230.0,262.2449,262.3442,262.1555,262.3442,3230.0
2024-10-29 12:00:00,264.14,264.37,264.14,264.37,3769.0,262.2747,262.5031,262.2747,262.5031,3769.0
2024-10-29 12:10:00,264.37,264.69,264.37,264.52,7495.0,262.5031,262.8208,262.5031,262.652,7495.0
2024-10-29 12:20:00,264.49,264.52,264.09,264.09,15663.0,262.6222,262.652,262.2251,262.2251,15663.0
2024-10-29 12:30:00,263.94,264.09,263.62,264.09,3640.0,262.0761,262.2251,261.7584,262.2251,3640.0
2024-10-29 12:40:00,263.95,264.17,263.85,263.99,3285.0,262.086,262.3045,261.9867,262.1258,3285.0
2024-10-29 12:50:00,264.01,264.46,264.01,264.46,1546.0,262.1456,262.5924,262.1456,262.5924,1546.0
2024-10-29 13:00:00,264.39,264.65,264.1,264.17,6567.0,262.5229,262.7811,262.235,262.3045,6567.0
2024-10-29 13:10:00,264.1,264.34,263.92,264.07,3870.0,262.235,262.4733,262.0563,262.2052,3870.0
2024-10-29 13:20:00,264.02,264.04,263.76,263.78,3921.0,262.1555,262.1754,261.8974,261.9172,3921.0
2024-10-29 13:30:00,263.78,263.99,263.75,263.94,3666.0,261.9172,262.1258,261.8875,262.0761,3666.0
2024-10-29 13:40:00,263.91,264.55,263.77,264.46,4800.0,262.0463,262.6818,261.9073,262.5924,4800.0
2024-10-29 13:50:00,264.4,264.81,264.39,264.69,6669.0,262.5329,262.94,262.5229,262.8208,6669.0
2024-10-29 14:00:00,264.69,264.78,264.6,264.6,8484.0,262.8208,262.9102,262.7315,262.7315,8484.0
2024-10-29 14:10:00,264.59,264.63,264.22,264.36,7062.0,262.7215,262.7612,262.3541,262.4931,7062.0
2024-10-29 14:20:00,264.4,264.47,264.16,264.41,4794.0,262.5329,262.6024,262.2946,262.5428,4794.0
2024-10-29 14:30:00,264.5,264.68,264.41,264.68,6137.0,262.6322,262.8109,262.5428,262.8109,6137.0
2024-10-29 14:40:00,264.68,264.8,264.51,264.51,2921.0,262.8109,262.93,262.6421,262.6421,2921.0
2024-10-29 14:50:00,264.5,264.6,264.33,264.53,6734.0,262.6322,262.7315,262.4634,262.6619,6734.0
2024-10-29 15:00:00,264.56,264.65,264.34,264.54,9049.0,262.6917,262.7811,262.4733,262.6719,9049.0
2024-10-29 15:10:00,264.62,264.62,264.28,264.43,3302.0,262.7513,262.7513,262.4137,262.5627,3302.0
2024-10-29 15:20:00,264.49,265.09,264.49,265.09,4132.0,262.6222,263.218,262.6222,263.218,4132.0
2024-10-29 15:30:00,265.0,265.11,264.82,264.9,5817.0,263.1286,263.2378,262.9499,263.0293,5817.0
2024-10-29 15:40:00,264.82,264.82,264.33,264.56,11925.0,262.9499,262.9499,262.4634,262.6917,11925.0
2024-10-29 15:50:00,264.71,264.71,263.81,263.89,56622.0,262.8407,262.8407,261.947,262.0265,56622.0
2024-10-30 09:30:00,263.67,264.75,263.25,264.16,14527.0,261.808,262.8804,261.391,262.2946,14527.0
2024-10-30 09:40:00,264.35,264.62,263.85,264.61,5624.0,262.4832,262.7513,261.9867,262.7414,5624.0
2024-10-30 09:50:00,264.63,265.28,264.58,265.19,5333.0,262.7612,263.4066,262.7116,263.3173,5333.0
2024-10-30 10:00:00,265.1,265.19,264.69,265.05,7108.0,263.2279,263.3173,262.8208,263.1783,7108.0
2024-10-30 10:10:00,265.06,265.17,264.9,264.97,6264.0,263.1882,263.2974,263.0293,263.0988,6264.0
2024-10-30 10:20:00,264.93,264.98,264.08,264.27,10306.0,263.0591,263.1088,262.2151,262.4038,10306.0
2024-10-30 10:30:00,264.21,264.39,263.98,264.26,11545.0,262.3442,262.5229,262.1158,262.3939,11545.0
2024-10-30 10:40:00,264.25,264.6,263.93,264.01,9786.0,262.3839,262.7315,262.0662,262.1456,9786.0
2024-10-30 10:50:00,263.93,264.29,263.77,264.01,8551.0,262.0662,262.4236,261.9073,262.1456,8551.0
2024-10-30 11:00:00,264.07,264.11,263.58,263.65,5032.0,262.2052,262.2449,261.7187,261.7882,5032.0
2024-10-30 11:10:00,263.57,264.18,263.53,264.16,9174.0,261.7087,262.3144,261.669,262.2946,9174.0
2024-10-30 11:20:00,264.13,264.57,264.13,264.56,7516.0,262.2648,262.7017,262.2648,262.6917,7516.0
2024-10-30 11:30:00,264.49,264.86,264.28,264.83,7985.0,262.6222,262.9896,262.4137,262.9598,7985.0
2024-10-30 11:40:00,264.88,264.97,264.77,264.87,9438.0,263.0095,263.0988,262.9003,262.9995,9438.0
2024-10-30 11:50:00,265.0,265.24,264.98,265.09,5666.0,263.1286,263.3669,263.1088,263.218,5666.0
2024-10-30 12:00:00,265.04,265.3,265.01,265.2,3153.0,263.1683,263.4265,263.1386,263.3272,3153.0
2024-10-30 12:10:00,265.22,265.22,265.13,265.18,4269.0,263.3471,263.3471,263.2577,263.3074,4269.0
2024-10-30 12:20:00,265.21,265.5,265.17,265.5,10669.0,263.3371,263.6251,263.2974,263.6251,10669.0
2024-10-30 12:30:00,265.5,265.56,265.28,265.29,6288.0,263.6251,263.6847,263.4066,263.4166,6288.0
2024-10-30 12:40:00,265.35,265.35,265.01,265.32,5209.0,263.4762,263.4762,263.1386,263.4464,5209.0
2024-10-30 12:50:00,265.32,265.33,264.98,265.01,3402.0,263.4464,263.4563,263.1088,263.1386,3402.0
2024-10-30 13:00:00,265.01,265.37,264.92,265.31,6086.0,263.1386,263.496,263.0492,263.4364,6086.0
2024-10-30 13:10:00,265.23,265.48,265.09,265.4,6267.0,263.357,263.6052,263.218,263.5258,6267.0
2024-10-30 13:20:00,265.48,265.53,264.98,264.98,6239.0,263.6052,263.6549,263.1088,263.1088,6239.0
2024-10-30 13:30:00,264.82,264.86,264.46,264.65,10511.0,262.9499,262.9896,262.5924,262.7811,10511.0
2024-10-30 13:40:00,264.65,265.03,264.52,265.03,4973.0,262.7811,263.1584,262.652,263.1584,4973.0
2024-10-30 13:50:00,265.03,265.09,264.87,264.87,4582.0,263.1584,263.218,262.9995,262.9995,4582.0
2024-10-30 14:00:00,264.88,265.19,264.86,265.06,9506.0,263.0095,263.3173,262.9896,263.1882,9506.0
2024-10-30 14:10:00,265.17,265.41,265.16,265.37,8620.0,263.2974,263.5357,263.2875,263.496,8620.0
2024-10-30 14:20:00,265.37,265.59,265.21,265.24,6325.0,263.496,263.7145,263.3371,263.3669,6325.0
2024-10-30 14:30:00,265.13,265.6,265.12,265.49,6236.0,263.2577,263.7244,263.2478,263.6152,6236.0
2024-10-30 14:40:00,265.4,265.4,265.07,265.21,6112.0,263.5258,263.5258,263.1981,263.3371,6112.0
2024-10-30 14:50:00,265.25,265.33,265.16,265.33,4297.0,263.3769,263.4563,263.2875,263.4563,4297.0
2024-10-30 15:00:00,265.27,265.28,264.99,265.09,16198.0,263.3967,263.4066,263.1187,263.218,16198.0
2024-10-30 15:10:00,265.14,265.15,264.46,264.66,16170.0,263.2676,263.2776,262.5924,262.791,16170.0
2024-10-30 15:20:00,264.65,264.87,264.42,264.42,12625.0,262.7811,262.9995,262.5527,262.5527,12625.0
2024-10-30 15:30:00,264.46,264.53,263.9,264.12,11206.0,262.5924,262.6619,262.0364,262.2548,11206.0
2024-10-30 15:40:00,264.14,264.33,263.74,263.85,11903.0,262.2747,262.4634,261.8775,261.9867,11903.0
2024-10-30 15:50:00,263.77,264.32,263.55,264.3,81735.0,261.9073,262.4534,261.6889,262.4336,81735.0
2024-10-31 09:30:00,264.26,265.34,263.03,265.3,15890.0,262.3939,263.4662,261.1725,263.4265,15890.0
2024-10-31 09:40:00,265.18,265.37,263.84,264.01,11215.0,263.3074,263.496,261.9768,262.1456,11215.0
2024-10-31 09:50:00,264.03,264.26,263.47,263.92,13755.0,262.1655,262.3939,261.6094,262.0563,13755.0
2024-10-31 10:00:00,263.88,263.89,262.91,263.01,5929.0,262.0165,262.0265,261.0534,261.1527,5929.0
2024-10-31 10:10:00,263.01,264.49,262.99,263.76,10275.0,261.1527,262.6222,261.1328,261.8974,10275.0
2024-10-31 10:20:00,263.72,263.86,262.34,262.48,15638.0,261.8577,261.9967,260.4874,260.6264,15638.0
2024-10-31 10:30:00,262.62,263.1,262.21,262.42,14062.0,260.7654,261.242,260.3583,260.5668,14062.0
2024-10-31 10:40:00,262.42,262.64,261.64,261.69,24277.0,260.5668,260.7853,259.7924,259.842,24277.0
2024-10-31 10:50:00,261.69,261.77,260.97,261.05,32247.0,259.842,259.9214,259.1271,259.2065,32247.0
2024-10-31 11:00:00,261.0,261.0,259.92,260.63,38059.0,259.1569,259.1569,258.0845,258.7895,38059.0
2024-10-31 11:10:00,260.64,261.11,260.39,261.11,12825.0,258.7994,259.2661,258.5512,259.2661,12825.0
2024-10-31 11:20:00,261.1,261.59,261.09,261.24,8289.0,259.2562,259.7427,259.2462,259.3952,8289.0
2024-10-31 11:30:00,261.23,261.25,260.67,260.79,16609.0,259.3852,259.4051,258.8292,258.9484,16609.0
2024-10-31 11:40:00,260.73,260.94,260.46,260.57,14473.0,258.8888,259.0973,258.6207,258.7299,14473.0
2024-10-31 11:50:00,260.56,261.21,260.49,261.17,7159.0,258.72,259.3654,258.6505,259.3257,7159.0
2024-10-31 12:00:00,261.62,261.88,261.38,261.78,7449.0,259.7725,260.0307,259.5342,259.9314,7449.0
2024-10-31 12:10:00,261.78,262.28,261.78,261.98,8707.0,259.9314,260.4278,259.9314,260.13,8707.0
2024-10-31 12:20:00,262.05,262.81,261.99,262.81,13673.0,260.1995,260.9541,260.1399,260.9541,13673.0
2024-10-31 12:30:00,262.68,262.84,261.96,262.22,5466.0,260.825,260.9839,260.1101,260.3683,5466.0
2024-10-31 12:40:00,262.22,262.75,262.2,262.59,3495.0,260.3683,260.8945,260.3484,260.7356,3495.0
2024-10-31 12:50:00,262.7,262.98,262.65,262.95,3134.0,260.8449,261.1229,260.7952,261.0931,3134.0
2024-10-31 13:00:00,263.03,263.14,262.4,262.55,3682.0,261.1725,261.2818,260.547,260.6959,3682.0
2024-10-31 13:10:00,262.45,262.45,262.09,262.11,3271.0,260.5966,260.5966,260.2392,260.259,3271.0
2024-10-31 13:20:00,262.22,262.26,261.97,261.97,1883.0,260.3683,260.408,260.12,260.12,1883.0
2024-10-31 13:30:00,261.93,262.04,261.55,261.55,4449.0,260.0803,260.1895,259.703,259.703,4449.0
2024-10-31 13:40:00,261.6,261.76,261.25,261.53,3448.0,259.7526,259.9115,259.4051,259.6831,3448.0
2024-10-31 13:50:00,261.62,261.73,261.36,261.67,2523.0,259.7725,259.8817,259.5143,259.8221,2523.0
2024-10-31 14:00:00,261.68,261.73,261.16,261.17,4902.0,259.8321,259.8817,259.3157,259.3257,4902.0
2024-10-31 14:10:00,261.27,261.37,261.05,261.05,2884.0,259.425,259.5243,259.2065,259.2065,2884.0
2024-10-31 14:20:00,261.05,261.53,261.05,261.53,5514.0,259.2065,259.6831,259.2065,259.6831,5514.0
2024-10-31 14:30:00,261.48,261.55,260.6,260.89,27973.0,259.6335,259.703,258.7597,259.0476,27973.0
2024-10-31 14:40:00,260.92,261.06,260.69,260.69,7493.0,259.0774,259.2164,258.8491,258.8491,7493.0
2024-10-31 14:50:00,260.72,260.95,260.62,260.94,4078.0,258.8789,259.1072,258.7796,259.0973,4078.0
2024-10-31 15:00:00,260.95,260.95,260.64,260.82,4311.0,259.1072,259.1072,258.7994,258.9781,4311.0
2024-10-31 15:10:00,260.82,260.82,260.59,260.62,5407.0,258.9781,258.9781,258.7498,258.7796,5407.0
2024-10-31 15:20:00,260.68,261.02,260.67,260.99,9550.0,258.8391,259.1767,258.8292,259.1469,9550.0
2024-10-31 15:30:00,261.09,261.09,260.45,260.62,7680.0,259.2462,259.2462,258.6108,258.7796,7680.0
2024-10-31 15:40:00,260.62,261.14,260.07,261.03,21300.0,258.7796,259.2959,258.2334,259.1867,21300.0
2024-10-31 15:50:00,261.17,261.23,259.92,259.96,98057.0,259.3257,259.3852,258.0845,258.1242,98057.0
2024-11-01 09:30:00,258.48,260.7,258.42,260.7,34974.0,256.6547,258.859,256.5951,258.859,34974.0
2024-11-01 09:40:00,260.81,260.82,259.55,260.69,7713.0,258.9682,258.9781,257.7171,258.8491,7713.0
2024-11-01 09:50:00,260.74,261.37,260.53,260.97,15871.0,258.8987,259.5243,258.6902,259.1271,15871.0
2024-11-01 10:00:00,261.09,262.05,260.69,262.03,8452.0,259.2462,260.1995,258.8491,260.1796,8452.0
2024-11-01 10:10:00,262.03,262.45,261.89,262.25,10822.0,260.1796,260.5966,260.0406,260.398,10822.0
2024-11-01 10:20:00,262.31,263.39,262.18,263.39,20171.0,260.4576,261.53,260.3285,261.53,20171.0
2024-11-01 10:30:00,263.26,263.26,262.67,262.98,11605.0,261.4009,261.4009,260.8151,261.1229,11605.0
2024-11-01 10:40:00,262.98,263.18,262.5,263.11,13945.0,261.1229,261.3215,260.6463,261.252,13945.0
2024-11-01 10:50:00,262.93,263.36,262.63,263.18,7283.0,261.0732,261.5002,260.7754,261.3215,7283.0
2024-11-01 11:00:00,263.09,263.09,262.12,262.14,9601.0,261.2321,261.2321,260.269,260.2888,9601.0
2024-11-01 11:10:00,262.15,262.51,262.13,262.27,7698.0,260.2988,260.6562,260.2789,260.4179,7698.0
2024-11-01 11:20:00,262.27,262.4,262.02,262.24,10486.0,260.4179,260.547,260.1697,260.3881,10486.0
2024-11-01 11:30:00,262.31,262.32,262.0,262.05,10497.0,260.4576,260.4676,260.1498,260.1995,10497.0
2024-11-01 11:40:00,262.04,262.37,261.84,261.84,9205.0,260.1895,260.5172,259.9909,259.9909,9205.0
2024-11-01 11:50:00,261.75,262.16,261.66,262.13,8702.0,259.9016,260.3087,259.8122,260.2789,8702.0
2024-11-01 12:00:00,262.18,262.61,262.14,262.25,5051.0,260.3285,260.7555,260.2888,260.398,5051.0
2024-11-01 12:10:00,262.16,262.25,261.99,262.25,5098.0,260.3087,260.398,260.1399,260.398,5098.0
2024-11-01 12:20:00,262.13,262.16,261.35,261.42,6231.0,260.2789,260.3087,259.5044,259.5739,6231.0
2024-11-01 12:30:00,261.57,261.79,261.42,261.67,6047.0,259.7228,259.9413,259.5739,259.8221,6047.0
2024-11-01 12:40:00,261.54,261.64,261.09,261.58,7363.0,259.6931,259.7924,259.2462,259.7328,7363.0
2024-11-01 12:50:00,261.54,262.17,261.45,261.88,34053.0,259.6931,260.3186,259.6037,260.0307,34053.0
2024-11-01 13:00:00,261.94,262.08,261.79,261.8,6536.0,260.0902,260.2292,259.9413,259.9512,6536.0
2024-11-01 13:10:00,261.79,262.35,261.79,262.29,5468.0,259.9413,260.4973,259.9413,260.4378,5468.0
2024-11-01 13:20:00,262.29,262.57,261.94,262.13,12716.0,260.4378,260.7158,260.0902,260.2789,12716.0
2024-11-01 13:30:00,262.0,262.01,261.16,261.42,10730.0,260.1498,260.1597,259.3157,259.5739,10730.0
2024-11-01 13:40:00,261.35,261.4,260.87,261.15,8129.0,259.5044,259.554,259.0278,259.3058,8129.0
2024-11-01 13:50:00,261.1,261.57,260.61,260.76,20159.0,259.2562,259.7228,258.7696,258.9186,20159.0
2024-11-01 14:00:00,260.74,260.92,260.36,260.36,14107.0,258.8987,259.0774,258.5214,258.5214,14107.0
2024-11-01 14:10:00,260.43,260.5,260.2,260.3,10454.0,258.5909,258.6604,258.3625,258.4618,10454.0
2024-11-01 14:20:00,260.29,260.97,260.26,260.89,8934.0,258.4519,259.1271,258.4221,259.0476,8934.0
2024-11-01 14:30:00,260.81,260.92,260.61,260.92,12202.0,258.9682,259.0774,258.7696,259.0774,12202.0
2024-11-01 14:40:00,260.93,261.1,260.71,260.71,6487.0,259.0874,259.2562,258.8689,258.8689,6487.0
2024-11-01 14:50:00,260.85,261.09,260.79,261.05,11728.0,259.0079,259.2462,258.9484,259.2065,11728.0
2024-11-01 15:00:00,261.0,261.25,260.81,261.17,8320.0,259.1569,259.4051,258.9682,259.3257,8320.0
2024-11-01 15:10:00,261.23,261.52,261.18,261.46,26620.0,259.3852,259.6732,259.3356,259.6136,26620.0
2024-11-01 15:20:00,261.46,261.53,261.11,261.13,16758.0,259.6136,259.6831,259.2661,259.286,16758.0
2024-11-01 15:30:00,261.0,261.19,260.88,261.14,22031.0,259.1569,259.3455,259.0377,259.2959,22031.0
2024-11-01 15:40:00,261.11,261.23,260.68,260.72,38029.0,259.2661,259.3852,258.8391,258.8789,38029.0
2024-11-01 15:50:00,260.62,261.11,260.3,260.64,103768.0,258.7796,259.2661,258.4618,258.7994,103768.0
2024-11-04 09:30:00,255.43,256.43,252.24,253.34,167746.0,253.6262,254.6191,250.4587,251.551,167746.0
2024-11-04 09:40:00,253.32,253.4,249.55,252.58,109976.0,251.5311,251.6105,247.7877,250.7963,109976.0
2024-11-04 09:50:00,252.5,254.56,252.2,254.56,51046.0,250.7169,252.7624,250.419,252.7624,51046.0
2024-11-04 10:00:00,254.35,255.86,254.29,255.71,68952.0,252.5538,254.0532,252.4943,253.9042,68952.0
2024-11-04 10:10:00,255.7,256.33,254.79,255.19,20868.0,253.8943,254.5199,252.9907,253.3879,20868.0
2024-11-04 10:20:00,255.18,255.25,254.5,254.97,17807.0,253.378,253.4475,252.7028,253.1695,17807.0
2024-11-04 10:30:00,254.94,254.98,254.06,254.06,18620.0,253.1397,253.1794,252.2659,252.2659,18620.0
2024-11-04 10:40:00,254.16,255.72,254.11,255.72,20521.0,252.3652,253.9142,252.3155,253.9142,20521.0
2024-11-04 10:50:00,255.83,255.89,254.94,254.96,15304.0,254.0234,254.083,253.1397,253.1595,15304.0
2024-11-04 11:00:00,255.17,255.17,254.19,254.43,11136.0,253.368,253.368,252.395,252.6333,11136.0
2024-11-04 11:10:00,254.62,255.45,254.59,255.27,23524.0,252.8219,253.6461,252.7921,253.4673,23524.0
2024-11-04 11:20:00,255.29,255.85,255.12,255.49,14480.0,253.4872,254.0432,253.3184,253.6858,14480.0
2024-11-04 11:30:00,255.4,255.48,254.91,255.38,10245.0,253.5964,253.6759,253.1099,253.5766,10245.0
2024-11-04 11:40:00,255.18,255.18,254.34,254.34,10266.0,253.378,253.378,252.5439,252.5439,10266.0
2024-11-04 11:50:00,254.44,255.37,254.22,255.29,16524.0,252.6432,253.5666,252.4248,253.4872,16524.0
2024-11-04 12:00:00,255.13,255.96,255.12,255.6,13679.0,253.3283,254.1525,253.3184,253.795,13679.0
2024-11-04 12:10:00,255.54,256.17,255.37,256.1,14739.0,253.7354,254.361,253.5666,254.2915,14739.0
2024-11-04 12:20:00,256.11,256.68,255.89,256.5,58245.0,254.3014,254.8674,254.083,254.6887,58245.0
2024-11-04 12:30:00,256.54,256.58,255.66,256.04,39997.0,254.7284,254.7681,253.8546,254.2319,39997.0
2024-11-04 12:40:00,256.02,256.58,255.67,256.56,20720.0,254.212,254.7681,253.8645,254.7482,20720.0
2024-11-04 12:50:00,256.53,256.66,255.89,256.16,11876.0,254.7184,254.8475,254.083,254.3511,11876.0
2024-11-04 13:00:00,256.15,256.45,255.93,256.08,9736.0,254.3411,254.639,254.1227,254.2716,9736.0
2024-11-04 13:10:00,256.09,256.3,255.71,256.03,12084.0,254.2815,254.4901,253.9042,254.222,12084.0
2024-11-04 13:20:00,256.06,256.55,255.62,255.7,12466.0,254.2518,254.7383,253.8149,253.8943,12466.0
2024-11-04 13:30:00,255.62,255.63,254.94,255.06,17080.0,253.8149,253.8248,253.1397,253.2588,17080.0
2024-11-04 13:40:00,255.0,255.59,254.79,255.52,8556.0,253.1992,253.7851,252.9907,253.7156,8556.0
2024-11-04 13:50:00,255.52,255.52,254.9,255.16,17491.0,253.7156,253.7156,253.1,253.3581,17491.0
2024-11-04 14:00:00,255.12,255.35,255.11,255.12,17948.0,253.3184,253.5468,253.3085,253.3184,17948.0
2024-11-04 14:10:00,255.12,255.16,254.25,254.41,10497.0,253.3184,253.3581,252.4545,252.6134,10497.0
2024-11-04 14:20:00,254.5,255.52,254.45,255.22,10936.0,252.7028,253.7156,252.6531,253.4177,10936.0
2024-11-04 14:30:00,255.26,256.35,255.25,256.31,9484.0,253.4574,254.5397,253.4475,254.5,9484.0
2024-11-04 14:40:00,256.31,256.52,255.99,256.4,12351.0,254.5,254.7085,254.1823,254.5894,12351.0
2024-11-04 14:50:00,256.48,256.48,255.64,255.64,25950.0,254.6688,254.6688,253.8347,253.8347,25950.0
2024-11-04 15:00:00,255.73,256.1,255.44,256.05,10139.0,253.9241,254.2915,253.6361,254.2418,10139.0
2024-11-04 15:10:00,255.94,256.16,255.66,255.95,9773.0,254.1326,254.3511,253.8546,254.1425,9773.0
2024-11-04 15:20:00,256.29,256.35,255.77,255.81,16864.0,254.4801,254.5397,253.9638,254.0035,16864.0
2024-11-04 15:30:00,255.83,255.87,255.13,255.14,19606.0,254.0234,254.0631,253.3283,253.3383,19606.0
2024-11-04 15:40:00,255.11,255.69,254.91,255.58,31465.0,253.3085,253.8844,253.1099,253.7751,31465.0
2024-11-04 15:50:00,255.54,256.69,255.31,256.57,150923.0,253.7354,254.8773,253.5071,254.7582,150923.0
2024-11-05 09:30:00,254.08,257.64,254.08,256.3,60422.0,252.2857,255.8206,252.2857,254.4901,60422.0
2024-11-05 09:40:00,256.38,257.4,254.84,257.0,43553.0,254.5695,255.5823,253.0404,255.1851,43553.0
2024-11-05 09:50:00,257.0,257.13,256.16,256.74,26362.0,255.1851,255.3142,254.3511,254.927,26362.0
2024-11-05 10:00:00,257.03,257.23,256.17,256.57,27904.0,255.2149,255.4135,254.361,254.7582,27904.0
2024-11-05 10:10:00,256.59,257.36,255.99,257.36,17276.0,254.778,255.5426,254.1823,255.5426,17276.0
2024-11-05 10:20:00,257.5,258.64,257.44,258.52,25257.0,255.6816,256.8135,255.622,256.6944,25257.0
2024-11-05 10:30:00,258.59,259.16,258.59,258.81,17285.0,256.7639,257.3299,256.7639,256.9823,17285.0
2024-11-05 10:40:00,258.85,259.0,258.41,258.95,13529.0,257.0221,257.171,256.5852,257.1213,13529.0
2024-11-05 10:50:00,259.0,259.2,258.7,259.11,19133.0,257.171,257.3696,256.8731,257.2802,19133.0
2024-11-05 11:00:00,259.1,260.17,258.98,260.03,9297.0,257.2703,258.3327,257.1511,258.1937,9297.0
2024-11-05 11:10:00,260.1,260.28,259.63,260.01,13006.0,258.2632,258.442,257.7965,258.1739,13006.0
2024-11-05 11:20:00,260.19,260.5,260.05,260.07,4112.0,258.3526,258.6604,258.2136,258.2334,4112.0
2024-11-05 11:30:00,260.0,260.57,259.94,260.06,6414.0,258.1639,258.7299,258.1044,258.2235,6414.0
2024-11-05 11:40:00,260.0,260.29,259.39,260.23,10461.0,258.1639,258.4519,257.5582,258.3923,10461.0
2024-11-05 11:50:00,260.24,260.41,260.08,260.25,5106.0,258.4022,258.571,258.2434,258.4122,5106.0
2024-11-05 12:00:00,260.25,260.43,260.02,260.16,21258.0,258.4122,258.5909,258.1838,258.3228,21258.0
2024-11-05 12:10:00,260.15,261.08,260.13,260.69,15321.0,258.3129,259.2363,258.293,258.8491,15321.0
2024-11-05 12:20:00,260.62,261.01,260.35,260.77,9659.0,258.7796,259.1668,258.5115,258.9285,9659.0
2024-11-05 12:30:00,260.71,260.93,260.25,260.28,5324.0,258.8689,259.0874,258.4122,258.442,5324.0
2024-11-05 12:40:00,260.44,260.63,260.29,260.63,4571.0,258.6008,258.7895,258.4519,258.7895,4571.0
2024-11-05 12:50:00,260.45,260.55,260.26,260.42,2719.0,258.6108,258.7101,258.4221,258.581,2719.0
2024-11-05 13:00:00,260.23,260.37,259.96,260.12,2231.0,258.3923,258.5313,258.1242,258.2831,2231.0
2024-11-05 13:10:00,259.96,259.97,259.45,259.84,5023.0,258.1242,258.1341,257.6178,258.0051,5023.0
2024-11-05 13:20:00,259.84,259.91,259.64,259.91,5191.0,258.0051,258.0746,257.8065,258.0746,5191.0
2024-11-05 13:30:00,259.99,260.04,259.48,259.66,3585.0,258.154,258.2037,257.6476,257.8263,3585.0
2024-11-05 13:40:00,259.85,260.09,259.77,259.82,3121.0,258.015,258.2533,257.9356,257.9852,3121.0
2024-11-05 13:50:00,259.78,260.16,259.74,260.16,8416.0,257.9455,258.3228,257.9058,258.3228,8416.0
2024-11-05 14:00:00,260.2,260.51,260.16,260.35,9691.0,258.3625,258.6703,258.3228,258.5115,9691.0
2024-11-05 14:10:00,260.55,260.6,260.3,260.38,6581.0,258.7101,258.7597,258.4618,258.5413,6581.0
2024-11-05 14:20:00,260.43,260.48,259.63,259.68,14896.0,258.5909,258.6405,257.7965,257.8462,14896.0
2024-11-05 14:30:00,259.63,259.85,259.49,259.61,10940.0,257.7965,258.015,257.6575,257.7767,10940.0
2024-11-05 14:40:00,259.56,259.61,259.25,259.32,7407.0,257.727,257.7767,257.4192,257.4887,7407.0
2024-11-05 14:50:00,259.27,259.48,259.18,259.45,12353.0,257.4391,257.6476,257.3497,257.6178,12353.0
2024-11-05 15:00:00,259.41,259.68,259.33,259.59,19398.0,257.5781,257.8462,257.4987,257.7568,19398.0
2024-11-05 15:10:00,259.65,259.75,259.63,259.65,3875.0,257.8164,257.9157,257.7965,257.8164,3875.0
2024-11-05 15:20:00,259.6,259.65,259.46,259.48,12589.0,257.7668,257.8164,257.6277,257.6476,12589.0
2024-11-05 15:30:00,259.5,259.65,259.29,259.48,20095.0,257.6675,257.8164,257.4589,257.6476,20095.0
2024-11-05 15:40:00,259.47,259.74,259.3,259.62,15915.0,257.6377,257.9058,257.4689,257.7866,15915.0
2024-11-05 15:50:00,259.58,259.81,259.18,259.81,104973.0,257.7469,257.9753,257.3497,257.9753,104973.0
2024-11-06 09:30:00,270.11,276.15,268.49,275.12,133916.0,268.2025,274.1999,266.594,273.1772,133916.0
2024-11-06 09:40:00,275.12,276.32,274.49,274.98,35446.0,273.1772,274.3687,272.5516,273.0381,35446.0
2024-11-06 09:50:00,274.99,275.42,273.84,275.22,106168.0,273.0481,273.475,271.9062,273.2765,106168.0
2024-11-06 10:00:00,275.33,276.42,274.8,275.3,36889.0,273.3857,274.468,272.8594,273.3559,36889.0
2024-11-06 10:10:00,275.33,275.69,274.8,275.39,18979.0,273.3857,273.7431,272.8594,273.4453,18979.0
2024-11-06 10:20:00,275.55,276.14,275.11,275.42,23809.0,273.6041,274.19,273.1672,273.475,23809.0
2024-11-06 10:30:00,275.43,276.57,275.24,276.05,31831.0,273.485,274.6169,273.2963,274.1006,31831.0
2024-11-06 10:40:00,275.89,276.35,275.23,275.48,31801.0,273.9417,274.3985,273.2864,273.5346,31801.0
2024-11-06 10:50:00,275.09,275.09,273.53,273.7,32990.0,273.1474,273.1474,271.5984,271.7672,32990.0
2024-11-06 11:00:00,273.75,273.96,273.04,273.34,20252.0,271.8168,272.0254,271.1118,271.4097,20252.0
2024-11-06 11:10:00,273.62,274.61,273.24,273.37,18812.0,271.6878,272.6708,271.3104,271.4395,18812.0
2024-11-06 11:20:00,273.63,274.78,272.93,274.67,20930.0,271.6977,272.8396,271.0026,272.7303,20930.0
2024-11-06 11:30:00,274.68,276.04,274.58,276.04,14405.0,272.7403,274.0907,272.641,274.0907,14405.0
2024-11-06 11:40:00,275.99,276.51,275.77,275.78,35820.0,274.041,274.5573,273.8226,273.8325,35820.0
2024-11-06 11:50:00,275.91,275.92,275.09,275.28,9204.0,273.9616,273.9715,273.1474,273.336,9204.0
2024-11-06 12:00:00,275.22,275.83,274.84,275.5,16233.0,273.2765,273.8821,272.8991,273.5545,16233.0
2024-11-06 12:10:00,275.38,275.73,274.98,275.13,17814.0,273.4353,273.7829,273.0381,273.1871,17814.0
2024-11-06 12:20:00,275.13,275.43,274.95,275.34,13545.0,273.1871,273.485,273.0084,273.3956,13545.0
2024-11-06 12:30:00,275.34,276.09,275.33,275.93,10121.0,273.3956,274.1403,273.3857,273.9814,10121.0
2024-11-06 12:40:00,275.96,276.09,275.63,275.91,10041.0,274.0112,274.1403,273.6836,273.9616,10041.0
2024-11-06 12:50:00,275.86,276.06,275.48,275.55,10033.0,273.9119,274.1105,273.5346,273.6041,10033.0
2024-11-06 13:00:00,275.33,275.91,274.97,275.81,12828.0,273.3857,273.9616,273.0282,273.8623,12828.0
2024-11-06 13:10:00,275.81,276.2,275.81,276.0,5341.0,273.8623,274.2495,273.8623,274.0509,5341.0
2024-11-06 13:20:00,275.8,276.19,275.61,276.19,6944.0,273.8524,274.2396,273.6637,274.2396,6944.0
2024-11-06 13:30:00,276.06,276.51,275.77,275.84,18604.0,274.1105,274.5573,273.8226,273.8921,18604.0
2024-11-06 13:40:00,275.69,276.19,275.55,276.09,6730.0,273.7431,274.2396,273.6041,274.1403,6730.0
2024-11-06 13:50:00,276.03,276.06,275.66,275.75,4073.0,274.0807,274.1105,273.7133,273.8027,4073.0
2024-11-06 14:00:00,275.76,276.2,275.75,275.91,6408.0,273.8126,274.2495,273.8027,273.9616,6408.0
2024-11-06 14:10:00,275.91,276.12,275.61,275.64,10681.0,273.9616,274.1701,273.6637,273.6935,10681.0
2024-11-06 14:20:00,275.63,275.75,275.35,275.56,6658.0,273.6836,273.8027,273.4055,273.6141,6658.0
2024-11-06 14:30:00,275.55,275.62,274.9,275.0,11847.0,273.6041,273.6736,272.9587,273.058,11847.0
2024-11-06 14:40:00,275.01,275.36,274.95,275.15,8348.0,273.0679,273.4155,273.0084,273.2069,8348.0
2024-11-06 14:50:00,275.22,275.34,274.56,275.23,21184.0,273.2765,273.3956,272.6211,273.2864,21184.0
2024-11-06 15:00:00,275.14,275.74,275.12,275.48,32523.0,273.197,273.7928,273.1772,273.5346,32523.0
2024-11-06 15:10:00,275.41,276.38,275.29,276.2,14410.0,273.4651,274.4283,273.346,274.2495,14410.0
2024-11-06 15:20:00,276.42,276.57,275.62,275.81,19205.0,274.468,274.6169,273.6736,273.8623,19205.0
2024-11-06 15:30:00,275.85,276.37,275.72,276.07,19895.0,273.902,274.4183,273.7729,274.1205,19895.0
2024-11-06 15:40:00,276.06,276.96,275.92,276.96,21474.0,274.1105,275.0042,273.9715,275.0042,21474.0
2024-11-06 15:50:00,276.85,277.41,276.01,276.26,120862.0,274.8949,275.451,274.0609,274.3091,120862.0
2024-11-07 09:30:00,276.13,276.87,273.86,275.74,78473.0,274.18,274.9148,271.9261,273.7928,78473.0
2024-11-07 09:40:00,275.4,275.98,274.5,275.18,44961.0,273.4552,274.0311,272.5615,273.2367,44961.0
2024-11-07 09:50:00,275.18,275.45,274.58,275.04,13064.0,273.2367,273.5048,272.641,273.0977,13064.0
2024-11-07 10:00:00,274.94,276.12,274.83,274.88,18878.0,272.9984,274.1701,272.8892,272.9389,18878.0
2024-11-07 10:10:00,275.12,276.68,275.02,276.3,34704.0,273.1772,274.7261,273.0779,274.3488,34704.0
2024-11-07 10:20:00,276.21,276.62,275.91,276.62,10021.0,274.2595,274.6666,273.9616,274.6666,10021.0
2024-11-07 10:30:00,276.62,277.22,276.21,276.4,15202.0,274.6666,275.2623,274.2595,274.4481,15202.0
2024-11-07 10:40:00,276.33,276.41,275.87,276.1,21527.0,274.3786,274.4581,273.9219,274.1502,21527.0
2024-11-07 10:50:00,276.13,276.22,275.69,275.69,15338.0,274.18,274.2694,273.7431,273.7431,15338.0
2024-11-07 11:00:00,275.78,276.0,275.49,275.94,15906.0,273.8325,274.0509,273.5445,273.9914,15906.0
2024-11-07 11:10:00,275.84,276.81,275.79,276.81,8816.0,273.8921,274.8552,273.8424,274.8552,8816.0
2024-11-07 11:20:00,276.68,277.0,276.55,276.71,14292.0,274.7261,275.0439,274.5971,274.7559,14292.0
2024-11-07 11:30:00,276.76,277.04,276.28,276.28,15454.0,274.8056,275.0836,274.329,274.329,15454.0
2024-11-07 11:40:00,276.43,276.77,276.23,276.76,5575.0,274.4779,274.8155,274.2793,274.8056,5575.0
2024-11-07 11:50:00,276.67,276.95,276.55,276.55,10717.0,274.7162,274.9942,274.5971,274.5971,10717.0
2024-11-07 12:00:00,276.5,276.98,276.34,276.98,7915.0,274.5474,275.024,274.3885,275.024,7915.0
2024-11-07 12:10:00,277.01,277.22,276.72,276.85,30241.0,275.0538,275.2623,274.7659,274.8949,30241.0
2024-11-07 12:20:00,276.88,277.33,276.83,277.33,13843.0,274.9247,275.3716,274.8751,275.3716,13843.0
2024-11-07 12:30:00,277.34,277.59,277.24,277.34,4469.0,275.3815,275.6297,275.2822,275.3815,4469.0
2024-11-07 12:40:00,277.33,277.45,277.25,277.4,4087.0,275.3716,275.4907,275.2921,275.4411,4087.0
2024-11-07 12:50:00,277.3,277.54,277.26,277.26,8064.0,275.3418,275.5801,275.302,275.302,8064.0
2024-11-07 13:00:00,277.35,277.44,277.21,277.29,2166.0,275.3914,275.4808,275.2524,275.3318,2166.0
2024-11-07 13:10:00,277.25,277.55,277.02,277.51,16477.0,275.2921,275.59,275.0637,275.5503,16477.0
2024-11-07 13:20:00,277.51,277.83,277.5,277.65,2404.0,275.5503,275.868,275.5404,275.6893,2404.0
2024-11-07 13:30:00,277.54,278.19,277.53,278.16,16969.0,275.5801,276.2255,275.5701,276.1957,16969.0
2024-11-07 13:40:00,278.08,278.16,277.54,277.67,14187.0,276.1163,276.1957,275.5801,275.7092,14187.0
2024-11-07 13:50:00,277.85,278.24,277.75,277.87,6433.0,275.8879,276.2751,275.7886,275.9077,6433.0
2024-11-07 14:00:00,277.79,278.21,276.89,276.89,22599.0,275.8283,276.2453,274.9347,274.9347,22599.0
2024-11-07 14:10:00,276.99,277.0,276.42,276.78,9860.0,275.034,275.0439,274.468,274.8254,9860.0
2024-11-07 14:20:00,276.87,277.66,276.75,277.51,24235.0,274.9148,275.6992,274.7956,275.5503,24235.0
2024-11-07 14:30:00,277.7,277.73,277.06,277.06,8311.0,275.7389,275.7687,275.1035,275.1035,8311.0
2024-11-07 14:40:00,277.0,277.56,276.73,277.42,19341.0,275.0439,275.5999,274.7758,275.4609,19341.0
2024-11-07 14:50:00,277.4,277.78,277.24,277.78,8947.0,275.4411,275.8184,275.2822,275.8184,8947.0
2024-11-07 15:00:00,277.54,277.95,277.44,277.5,18131.0,275.5801,275.9872,275.4808,275.5404,18131.0
2024-11-07 15:10:00,277.7,277.98,277.4,277.84,18977.0,275.7389,276.017,275.4411,275.878,18977.0
2024-11-07 15:20:00,277.88,278.5,277.59,278.1,18388.0,275.9177,276.5333,275.6297,276.1361,18388.0
2024-11-07 15:30:00,278.12,278.43,277.9,278.02,21231.0,276.156,276.4638,275.9375,276.0567,21231.0
2024-11-07 15:40:00,278.0,278.24,277.8,277.83,24807.0,276.0368,276.2751,275.8382,275.868,24807.0
2024-11-07 15:50:00,277.76,278.12,277.44,277.71,96669.0,275.7985,276.156,275.4808,275.7489,96669.0
2024-11-08 09:30:00,277.81,279.52,277.2,278.32,34568.0,275.8482,277.5461,275.2425,276.3546,34568.0
2024-11-08 09:40:00,278.52,280.22,278.52,279.93,10610.0,276.5532,278.2411,276.5532,277.9532,10610.0
2024-11-08 09:50:00,279.93,281.4,279.3,280.9,23253.0,277.9532,279.4128,277.3276,278.9163,23253.0
2024-11-08 10:00:00,280.9,281.39,280.7,281.03,26446.0,278.9163,279.4029,278.7178,279.0454,26446.0
2024-11-08 10:10:00,281.02,281.6,280.73,281.45,16281.0,279.0355,279.6114,278.7475,279.4625,16281.0
2024-11-08 10:20:00,281.48,282.3,281.47,282.08,11581.0,279.4922,280.3065,279.4823,280.088,11581.0
2024-11-08 10:30:00,282.08,282.43,281.62,282.43,65835.0,280.088,280.4355,279.6313,280.4355,65835.0
2024-11-08 10:40:00,282.29,282.43,281.74,282.07,15706.0,280.2965,280.4355,279.7504,280.0781,15706.0
2024-11-08 10:50:00,282.02,282.53,281.95,282.4,4183.0,280.0284,280.5348,279.9589,280.4058,4183.0
2024-11-08 11:00:00,282.53,282.8,282.07,282.28,11896.0,280.5348,280.8029,280.0781,280.2866,11896.0
2024-11-08 11:10:00,282.28,282.51,281.99,282.03,15219.0,280.2866,280.515,279.9986,280.0384,15219.0
2024-11-08 11:20:00,282.04,282.44,281.87,281.97,29721.0,280.0483,280.4455,279.8795,279.9788,29721.0
2024-11-08 11:30:00,282.0,282.41,281.93,281.99,34215.0,280.0086,280.4157,279.9391,279.9986,34215.0
2024-11-08 11:40:00,281.98,282.2,281.84,281.96,17212.0,279.9887,280.2072,279.8497,279.9689,17212.0
2024-11-08 11:50:00,282.0,282.11,281.85,282.0,15417.0,280.0086,280.1178,279.8596,280.0086,15417.0
2024-11-08 12:00:00,281.97,282.0,280.65,280.8,19629.0,279.9788,280.0086,278.6681,278.817,19629.0
2024-11-08 12:10:00,280.8,280.88,280.26,280.32,15524.0,278.817,278.8965,278.2809,278.3404,15524.0
2024-11-08 12:20:00,280.29,280.92,280.25,280.83,7123.0,278.3107,278.9362,278.2709,278.8468,7123.0
2024-11-08 12:30:00,280.75,281.33,280.75,281.14,7706.0,278.7674,279.3433,278.7674,279.1546,7706.0
2024-11-08 12:40:00,281.05,281.12,280.63,280.99,5583.0,279.0653,279.1348,278.6483,279.0057,5583.0
2024-11-08 12:50:00,280.7,280.76,280.44,280.53,3861.0,278.7178,278.7773,278.4596,278.549,3861.0
2024-11-08 13:00:00,280.53,280.76,280.38,280.5,8021.0,278.549,278.7773,278.4,278.5192,8021.0
2024-11-08 13:10:00,280.51,280.52,280.21,280.25,3417.0,278.5291,278.539,278.2312,278.2709,3417.0
2024-11-08 13:20:00,280.1,280.11,279.5,279.5,4161.0,278.122,278.1319,277.5262,277.5262,4161.0
2024-11-08 13:30:00,279.51,280.39,279.42,280.24,15362.0,277.5362,278.4099,277.4468,278.261,15362.0
2024-11-08 13:40:00,280.11,280.11,279.92,280.08,6965.0,278.1319,278.1319,277.9433,278.1021,6965.0
2024-11-08 13:50:00,279.99,280.31,279.81,280.31,14383.0,278.0128,278.3305,277.834,278.3305,14383.0
2024-11-08 14:00:00,280.22,280.49,280.14,280.49,2639.0,278.2411,278.5092,278.1617,278.5092,2639.0
2024-11-08 14:10:00,280.4,280.47,280.06,280.41,4408.0,278.4199,278.4894,278.0823,278.4298,4408.0
2024-11-08 14:20:00,280.24,280.33,280.05,280.33,3641.0,278.261,278.3504,278.0723,278.3504,3641.0
2024-11-08 14:30:00,280.29,280.58,280.28,280.58,7984.0,278.3107,278.5986,278.3007,278.5986,7984.0
2024-11-08 14:40:00,280.5,280.7,280.31,280.7,6865.0,278.5192,278.7178,278.3305,278.7178,6865.0
2024-11-08 14:50:00,280.56,280.57,280.19,280.41,2714.0,278.5787,278.5887,278.2114,278.4298,2714.0
2024-11-08 15:00:00,280.19,280.35,279.77,280.27,20094.0,278.2114,278.3702,277.7943,278.2908,20094.0
2024-11-08 15:10:00,280.36,280.8,280.17,280.75,4633.0,278.3802,278.817,278.1915,278.7674,4633.0
2024-11-08 15:20:00,280.79,280.81,280.37,280.41,9240.0,278.8071,278.827,278.3901,278.4298,9240.0
2024-11-08 15:30:00,280.41,280.5,280.18,280.29,13854.0,278.4298,278.5192,278.2014,278.3107,13854.0
2024-11-08 15:40:00,280.21,280.71,280.14,280.46,12320.0,278.2312,278.7277,278.1617,278.4795,12320.0
2024-11-08 15:50:00,280.43,280.92,280.08,280.84,88072.0,278.4497,278.9362,278.1021,278.8568,88072.0
2024-11-11 09:30:00,281.07,284.37,281.07,283.76,40225.0,279.0851,282.3618,279.0851,281.7561,40225.0
2024-11-11 09:40:00,283.75,284.2,282.31,283.31,24004.0,281.7462,282.193,280.3164,281.3093,24004.0
2024-11-11 09:50:00,282.97,283.72,282.97,283.2,19062.0,280.9717,281.7164,280.9717,281.2001,19062.0
2024-11-11 10:00:00,283.22,283.87,282.8,283.56,9692.0,281.22,281.8654,280.8029,281.5576,9692.0
2024-11-11 10:10:00,283.48,283.8,282.8,283.22,15830.0,281.4781,281.7959,280.8029,281.22,15830.0
2024-11-11 10:20:00,283.43,284.45,283.25,284.38,14390.0,281.4285,282.4413,281.2497,282.3718,14390.0
2024-11-11 10:30:00,284.37,285.25,284.22,284.85,33095.0,282.3618,283.2356,282.2129,282.8384,33095.0
2024-11-11 10:40:00,284.85,285.43,284.71,285.26,33542.0,282.8384,283.4144,282.6994,283.2456,33542.0
2024-11-11 10:50:00,285.37,285.74,284.82,284.94,32614.0,283.3548,283.7222,282.8087,282.9278,32614.0
2024-11-11 11:00:00,285.04,285.19,284.94,285.05,15597.0,283.0271,283.176,282.9278,283.037,15597.0
2024-11-11 11:10:00,285.19,285.77,284.94,285.18,16942.0,283.176,283.752,282.9278,283.1661,16942.0
2024-11-11 11:20:00,285.18,285.35,284.77,285.3,11247.0,283.1661,283.3349,282.759,283.2853,11247.0
2024-11-11 11:30:00,285.38,285.84,285.08,285.8,18254.0,283.3647,283.8215,283.0668,283.7817,18254.0
2024-11-11 11:40:00,285.86,285.99,285.76,285.97,4351.0,283.8413,283.9704,283.742,283.9505,4351.0
2024-11-11 11:50:00,285.77,285.98,284.82,285.12,18443.0,283.752,283.9605,282.8087,283.1065,18443.0
2024-11-11 12:00:00,285.09,285.34,284.91,284.91,4006.0,283.0768,283.325,282.898,282.898,4006.0
2024-11-11 12:10:00,284.87,284.97,284.41,284.51,12334.0,282.8583,282.9576,282.4016,282.5009,12334.0
2024-11-11 12:20:00,284.49,284.84,284.47,284.81,6888.0,282.481,282.8285,282.4611,282.7987,6888.0
2024-11-11 12:30:00,284.82,284.84,284.3,284.55,4715.0,282.8087,282.8285,282.2923,282.5406,4715.0
2024-11-11 12:40:00,284.63,284.65,284.29,284.4,3476.0,282.62,282.6399,282.2824,282.3916,3476.0
2024-11-11 12:50:00,284.44,284.58,284.38,284.44,6728.0,282.4313,282.5704,282.3718,282.4313,6728.0
2024-11-11 13:00:00,284.44,284.44,283.86,284.24,10564.0,282.4313,282.4313,281.8554,282.2328,10564.0
2024-11-11 13:10:00,284.33,284.33,284.03,284.15,4033.0,282.3221,282.3221,282.0242,282.1434,4033.0
2024-11-11 13:20:00,284.18,284.36,283.9,284.21,6547.0,282.1732,282.3519,281.8952,282.203,6547.0
2024-11-11 13:30:00,284.21,284.55,283.99,284.55,7623.0,282.203,282.5406,281.9845,282.5406,7623.0
2024-11-11 13:40:00,284.53,284.72,284.53,284.6,5303.0,282.5207,282.7094,282.5207,282.5902,5303.0
2024-11-11 13:50:00,284.55,284.75,284.46,284.46,5854.0,282.5406,282.7392,282.4512,282.4512,5854.0
2024-11-11 14:00:00,284.46,284.74,284.46,284.51,4294.0,282.4512,282.7292,282.4512,282.5009,4294.0
2024-11-11 14:10:00,284.57,284.64,284.52,284.52,8634.0,282.5604,282.6299,282.5108,282.5108,8634.0
2024-11-11 14:20:00,284.58,284.9,284.54,284.78,7872.0,282.5704,282.8881,282.5306,282.7689,7872.0
2024-11-11 14:30:00,284.78,284.93,284.55,284.56,5509.0,282.7689,282.9179,282.5406,282.5505,5509.0
2024-11-11 14:40:00,284.55,284.83,284.49,284.76,5720.0,282.5406,282.8186,282.481,282.7491,5720.0
2024-11-11 14:50:00,284.74,285.02,284.7,285.02,8865.0,282.7292,283.0072,282.6895,283.0072,8865.0
2024-11-11 15:00:00,284.98,285.4,284.94,285.4,5156.0,282.9675,283.3846,282.9278,283.3846,5156.0
2024-11-11 15:10:00,285.36,285.37,285.04,285.3,9209.0,283.3448,283.3548,283.0271,283.2853,9209.0
2024-11-11 15:20:00,285.27,285.59,285.18,285.53,8075.0,283.2555,283.5732,283.1661,283.5136,8075.0
2024-11-11 15:30:00,285.47,285.83,285.21,285.62,22423.0,283.4541,283.8115,283.1959,283.603,22423.0
2024-11-11 15:40:00,285.6,285.77,285.35,285.48,22680.0,283.5832,283.752,283.3349,283.464,22680.0
2024-11-11 15:50:00,285.47,286.19,285.46,286.01,97808.0,283.4541,284.169,283.4441,283.9903,97808.0
2024-11-12 09:30:00,285.62,285.73,284.16,284.31,27811.0,283.603,283.7122,282.1533,282.3023,27811.0
2024-11-12 09:40:00,284.0,285.07,283.99,284.41,10003.0,281.9945,283.0569,281.9845,282.4016,10003.0
2024-11-12 09:50:00,284.43,285.17,284.26,285.09,7876.0,282.4214,283.1562,282.2526,283.0768,7876.0
2024-11-12 10:00:00,284.94,285.06,284.03,284.14,13961.0,282.9278,283.047,282.0242,282.1335,13961.0
2024-11-12 10:10:00,284.03,284.41,283.89,284.35,12808.0,282.0242,282.4016,281.8852,282.342,12808.0
2024-11-12 10:20:00,284.35,285.17,284.35,285.09,7024.0,282.342,283.1562,282.342,283.0768,7024.0
2024-11-12 10:30:00,285.08,285.29,284.61,285.13,6948.0,283.0668,283.2753,282.6001,283.1165,6948.0
2024-11-12 10:40:00,285.13,285.18,284.82,285.18,8197.0,283.1165,283.1661,282.8087,283.1661,8197.0
2024-11-12 10:50:00,285.06,285.4,285.0,285.07,3686.0,283.047,283.3846,282.9874,283.0569,3686.0
2024-11-12 11:00:00,285.18,285.36,284.94,284.98,4625.0,283.1661,283.3448,282.9278,282.9675,4625.0
2024-11-12 11:10:00,284.97,285.15,284.89,285.15,7029.0,282.9576,283.1363,282.8782,283.1363,7029.0
2024-11-12 11:20:00,285.15,285.42,284.94,285.36,7547.0,283.1363,283.4044,282.9278,283.3448,7547.0
2024-11-12 11:30:00,285.25,285.25,284.34,284.49,9972.0,283.2356,283.2356,282.3321,282.481,9972.0
2024-11-12 11:40:00,284.64,285.0,284.62,284.62,5680.0,282.6299,282.9874,282.6101,282.6101,5680.0
2024-11-12 11:50:00,284.72,284.89,284.27,284.27,5005.0,282.7094,282.8782,282.2625,282.2625,5005.0
2024-11-12 12:00:00,284.53,284.77,284.41,284.65,6673.0,282.5207,282.759,282.4016,282.6399,6673.0
2024-11-12 12:10:00,284.55,284.68,283.71,283.9,30082.0,282.5406,282.6696,281.7065,281.8952,30082.0
2024-11-12 12:20:00,283.88,284.75,283.86,284.47,12540.0,281.8753,282.7392,281.8554,282.4611,12540.0
2024-11-12 12:30:00,284.55,284.95,284.48,284.93,5523.0,282.5406,282.9377,282.4711,282.9179,5523.0
2024-11-12 12:40:00,284.9,285.21,284.87,285.07,7330.0,282.8881,283.1959,282.8583,283.0569,7330.0
2024-11-12 12:50:00,285.0,285.15,284.89,284.89,2854.0,282.9874,283.1363,282.8782,282.8782,2854.0
2024-11-12 13:00:00,284.88,285.51,284.88,285.48,2575.0,282.8682,283.4938,282.8682,283.464,2575.0
2024-11-12 13:10:00,285.49,285.74,285.38,285.49,15240.0,283.4739,283.7222,283.3647,283.4739,15240.0
2024-11-12 13:20:00,285.48,285.83,285.45,285.6,5375.0,283.464,283.8115,283.4342,283.5832,5375.0
2024-11-12 13:30:00,285.74,285.88,285.52,285.68,7104.0,283.7222,283.8612,283.5037,283.6626,7104.0
2024-11-12 13:40:00,285.68,285.76,285.33,285.34,3145.0,283.6626,283.742,283.3151,283.325,3145.0
2024-11-12 13:50:00,285.44,285.86,285.35,285.81,6285.0,283.4243,283.8413,283.3349,283.7917,6285.0
2024-11-12 14:00:00,285.75,286.18,285.72,286.12,12004.0,283.7321,284.1591,283.7023,284.0995,12004.0
2024-11-12 14:10:00,286.2,286.62,285.97,286.6,6664.0,284.1789,284.596,283.9505,284.5761,6664.0
2024-11-12 14:20:00,286.6,286.99,286.5,286.98,10270.0,284.5761,284.9633,284.4768,284.9534,10270.0
2024-11-12 14:30:00,286.91,287.0,286.71,286.75,21974.0,284.8839,284.9733,284.6853,284.725,21974.0
2024-11-12 14:40:00,286.73,286.97,286.63,286.69,11737.0,284.7052,284.9435,284.6059,284.6655,11737.0
2024-11-12 14:50:00,286.79,286.79,286.39,286.4,5301.0,284.7647,284.7647,284.3676,284.3775,5301.0
2024-11-12 15:00:00,286.26,286.43,286.26,286.4,2598.0,284.2385,284.4073,284.2385,284.3775,2598.0
2024-11-12 15:10:00,286.4,286.45,286.13,286.29,6713.0,284.3775,284.4272,284.1094,284.2683,6713.0
2024-11-12 15:20:00,286.22,286.39,286.09,286.2,15516.0,284.1988,284.3676,284.0697,284.1789,15516.0
2024-11-12 15:30:00,286.18,286.43,286.03,286.43,10064.0,284.1591,284.4073,284.0101,284.4073,10064.0
2024-11-12 15:40:00,286.37,286.8,286.37,286.62,12412.0,284.3477,284.7747,284.3477,284.596,12412.0
2024-11-12 15:50:00,286.59,286.67,285.86,286.02,91490.0,284.5662,284.6456,283.8413,284.0002,91490.0
2024-11-13 09:30:00,284.69,286.59,284.36,286.14,23315.0,282.6796,284.5662,282.3519,284.1193,23315.0
2024-11-13 09:40:00,285.79,286.79,285.5,286.15,18406.0,283.7718,284.7647,283.4839,284.1293,18406.0
2024-11-13 09:50:00,286.15,286.9,286.06,286.77,7036.0,284.1293,284.874,284.0399,284.7449,7036.0
2024-11-13 10:00:00,286.77,286.77,285.62,286.15,10782.0,284.7449,284.7449,283.603,284.1293,10782.0
2024-11-13 10:10:00,286.2,286.67,286.03,286.51,7608.0,284.1789,284.6456,284.0101,284.4867,7608.0
2024-11-13 10:20:00,286.67,287.02,286.57,287.0,4363.0,284.6456,284.9931,284.5463,284.9733,4363.0
2024-11-13 10:30:00,286.92,287.8,286.84,287.53,11646.0,284.8938,285.7676,284.8144,285.4995,11646.0
2024-11-13 10:40:00,287.55,288.0,287.3,287.98,9701.0,285.5194,285.9662,285.2711,285.9463,9701.0
2024-11-13 10:50:00,287.9,288.22,287.89,288.0,6549.0,285.8669,286.1847,285.857,285.9662,6549.0
2024-11-13 11:00:00,288.06,288.4,287.89,288.34,7144.0,286.0258,286.3634,285.857,286.3038,7144.0
2024-11-13 11:10:00,288.29,288.29,288.09,288.17,4337.0,286.2542,286.2542,286.0556,286.135,4337.0
2024-11-13 11:20:00,288.21,288.6,288.17,288.5,6022.0,286.1747,286.562,286.135,286.4627,6022.0
2024-11-13 11:30:00,288.5,288.5,287.83,288.21,3541.0,286.4627,286.4627,285.7974,286.1747,3541.0
2024-11-13 11:40:00,288.36,288.77,288.26,288.6,4732.0,286.3237,286.7308,286.2244,286.562,4732.0
2024-11-13 11:50:00,288.49,288.65,288.21,288.61,5193.0,286.4527,286.6116,286.1747,286.5719,5193.0
2024-11-13 12:00:00,288.68,288.95,288.53,288.88,3790.0,286.6414,286.9095,286.4925,286.84,3790.0
2024-11-13 12:10:00,288.91,288.95,288.65,288.78,7791.0,286.8698,286.9095,286.6116,286.7407,7791.0
2024-11-13 12:20:00,288.78,288.99,288.52,288.92,5187.0,286.7407,286.9492,286.4825,286.8797,5187.0
2024-11-13 12:30:00,288.96,289.04,288.83,288.94,2492.0,286.9194,286.9989,286.7903,286.8996,2492.0
2024-11-13 12:40:00,289.01,289.01,288.63,288.88,8057.0,286.9691,286.9691,286.5918,286.84,8057.0
2024-11-13 12:50:00,288.65,288.91,288.32,288.44,6411.0,286.6116,286.8698,286.2839,286.4031,6411.0
2024-11-13 13:00:00,288.4,288.51,288.33,288.4,2536.0,286.3634,286.4726,286.2939,286.3634,2536.0
2024-11-13 13:10:00,288.34,288.34,287.61,287.67,24263.0,286.3038,286.3038,285.579,285.6385,24263.0
2024-11-13 13:20:00,287.79,288.27,287.78,288.18,12059.0,285.7577,286.2343,285.7478,286.1449,12059.0
2024-11-13 13:30:00,288.27,288.44,288.16,288.29,5111.0,286.2343,286.4031,286.1251,286.2542,5111.0
2024-11-13 13:40:00,288.14,288.33,288.04,288.09,4486.0,286.1052,286.2939,286.0059,286.0556,4486.0
2024-11-13 13:50:00,288.11,288.78,288.06,288.13,8033.0,286.0754,286.7407,286.0258,286.0953,8033.0
2024-11-13 14:00:00,288.13,288.35,288.02,288.13,5212.0,286.0953,286.3137,285.9861,286.0953,5212.0
2024-11-13 14:10:00,288.06,288.19,287.56,287.57,5942.0,286.0258,286.1549,285.5293,285.5392,5942.0
2024-11-13 14:20:00,287.67,287.94,287.56,287.73,4692.0,285.6385,285.9066,285.5293,285.6981,4692.0
2024-11-13 14:30:00,287.72,287.91,287.59,287.68,7511.0,285.6882,285.8768,285.5591,285.6485,7511.0
2024-11-13 14:40:00,287.68,287.82,287.41,287.49,7788.0,285.6485,285.7875,285.3804,285.4598,7788.0
2024-11-13 14:50:00,287.49,287.55,287.12,287.19,6946.0,285.4598,285.5194,285.0924,285.1619,6946.0
2024-11-13 15:00:00,287.13,287.23,286.68,286.96,7770.0,285.1023,285.2016,284.6555,284.9335,7770.0
2024-11-13 15:10:00,286.96,287.45,286.96,287.41,5989.0,284.9335,285.4201,284.9335,285.3804,5989.0
2024-11-13 15:20:00,287.47,287.77,287.47,287.77,3392.0,285.4399,285.7378,285.4399,285.7378,3392.0
2024-11-13 15:30:00,287.62,287.93,287.55,287.68,6832.0,285.5889,285.8967,285.5194,285.6485,6832.0
2024-11-13 15:40:00,287.68,287.75,286.96,287.21,16522.0,285.6485,285.718,284.9335,285.1818,16522.0
2024-11-13 15:50:00,286.99,287.07,285.91,286.47,126604.0,284.9633,285.0428,283.891,284.447,126604.0
2024-11-14 09:30:00,287.09,287.51,286.3,286.55,23551.0,285.0626,285.4797,284.2782,284.5264,23551.0
2024-11-14 09:40:00,286.35,286.81,285.96,286.66,15821.0,284.3279,284.7846,283.9406,284.6357,15821.0
2024-11-14 09:50:00,286.96,287.18,285.76,286.19,17300.0,284.9335,285.152,283.742,284.169,17300.0
2024-11-14 10:00:00,286.19,286.29,285.58,285.66,10691.0,284.169,284.2683,283.5633,283.6427,10691.0
2024-11-14 10:10:00,285.36,285.68,285.23,285.56,9690.0,283.3448,283.6626,283.2158,283.5434,9690.0
2024-11-14 10:20:00,285.59,286.23,285.13,286.0,15112.0,283.5732,284.2087,283.1165,283.9803,15112.0
2024-11-14 10:30:00,286.0,287.01,286.0,287.01,5639.0,283.9803,284.9832,283.9803,284.9832,5639.0
2024-11-14 10:40:00,287.0,287.22,286.9,287.22,5015.0,284.9733,285.1917,284.874,285.1917,5015.0
2024-11-14 10:50:00,287.18,287.38,286.83,287.06,3691.0,285.152,285.3506,284.8045,285.0328,3691.0
2024-11-14 11:00:00,287.02,287.1,286.49,286.52,4158.0,284.9931,285.0726,284.4669,284.4967,4158.0
2024-11-14 11:10:00,286.58,286.85,286.24,286.66,7943.0,284.5562,284.8243,284.2186,284.6357,7943.0
2024-11-14 11:20:00,286.7,286.76,286.15,286.16,3962.0,284.6754,284.735,284.1293,284.1392,3962.0
2024-11-14 11:30:00,286.12,286.46,286.12,286.38,4750.0,284.0995,284.4371,284.0995,284.3576,4750.0
2024-11-14 11:40:00,286.36,286.58,286.24,286.44,9097.0,284.3378,284.5562,284.2186,284.4172,9097.0
2024-11-14 11:50:00,286.29,286.32,285.68,285.77,4401.0,284.2683,284.2981,283.6626,283.752,4401.0
2024-11-14 12:00:00,285.67,285.79,285.57,285.62,4100.0,283.6527,283.7718,283.5534,283.603,4100.0
2024-11-14 12:10:00,285.5,285.68,285.2,285.45,4984.0,283.4839,283.6626,283.186,283.4342,4984.0
2024-11-14 12:20:00,285.43,285.43,285.03,285.03,3400.0,283.4144,283.4144,283.0172,283.0172,3400.0
2024-11-14 12:30:00,285.07,285.07,284.51,284.96,6252.0,283.0569,283.0569,282.5009,282.9477,6252.0
2024-11-14 12:40:00,284.85,284.85,283.89,283.95,6559.0,282.8384,282.8384,281.8852,281.9448,6559.0
2024-11-14 12:50:00,284.1,285.04,284.09,284.89,9982.0,282.0937,283.0271,282.0838,282.8782,9982.0
2024-11-14 13:00:00,284.95,284.97,284.39,284.53,14388.0,282.9377,282.9576,282.3817,282.5207,14388.0
2024-11-14 13:10:00,284.53,284.69,284.48,284.59,12993.0,282.5207,282.6796,282.4711,282.5803,12993.0
2024-11-14 13:20:00,284.63,284.72,284.2,284.21,12697.0,282.62,282.7094,282.193,282.203,12697.0
2024-11-14 13:30:00,284.22,284.22,283.91,283.97,4290.0,282.2129,282.2129,281.9051,281.9647,4290.0
2024-11-14 13:40:00,283.89,284.09,283.89,283.95,2660.0,281.8852,282.0838,281.8852,281.9448,2660.0
2024-11-14 13:50:00,284.01,284.01,283.21,283.36,4604.0,282.0044,282.0044,281.21,281.359,4604.0
2024-11-14 14:00:00,283.51,283.93,283.37,283.4,5967.0,281.5079,281.9249,281.3689,281.3987,5967.0
2024-11-14 14:10:00,283.46,283.57,283.34,283.48,5824.0,281.4583,281.5675,281.3391,281.4781,5824.0
2024-11-14 14:20:00,283.4,283.52,283.13,283.27,7047.0,281.3987,281.5178,281.1306,281.2696,7047.0
2024-11-14 14:30:00,283.25,283.25,282.86,282.92,9044.0,281.2497,281.2497,280.8625,280.9221,9044.0
2024-11-14 14:40:00,282.93,282.96,282.6,282.75,6161.0,280.932,280.9618,280.6043,280.7533,6161.0
2024-11-14 14:50:00,282.86,283.27,282.86,283.03,6547.0,280.8625,281.2696,280.8625,281.0313,6547.0
2024-11-14 15:00:00,283.03,283.03,282.35,282.58,8688.0,281.0313,281.0313,280.3561,280.5845,8688.0
2024-11-14 15:10:00,282.44,282.7,282.27,282.58,8257.0,280.4455,280.7036,280.2767,280.5845,8257.0
2024-11-14 15:20:00,282.6,283.1,282.44,282.96,14024.0,280.6043,281.1008,280.4455,280.9618,14024.0
2024-11-14 15:30:00,283.06,283.12,282.52,282.75,16203.0,281.0611,281.1207,280.5249,280.7533,16203.0
2024-11-14 15:40:00,282.79,282.87,282.35,282.35,14699.0,280.793,280.8724,280.3561,280.3561,14699.0
2024-11-14 15:50:00,282.41,282.41,281.76,281.98,76426.0,280.4157,280.4157,279.7703,279.9887,76426.0
2024-11-15 09:30:00,281.99,282.47,280.79,281.92,81638.0,279.9986,280.4753,278.8071,279.9291,81638.0
2024-11-15 09:40:00,281.93,282.18,280.96,281.99,12580.0,279.9391,280.1873,278.9759,279.9986,12580.0
2024-11-15 09:50:00,282.24,282.24,281.26,281.37,19235.0,280.2469,280.2469,279.2738,279.383,19235.0
2024-11-15 10:00:00,281.66,281.67,279.82,280.16,14605.0,279.671,279.6809,277.844,278.1816,14605.0
2024-11-15 10:10:00,280.17,280.41,279.74,279.81,14222.0,278.1915,278.4298,277.7645,277.834,14222.0
2024-11-15 10:20:00,279.79,280.25,279.54,280.24,9918.0,277.8142,278.2709,277.5659,278.261,9918.0
2024-11-15 10:30:00,280.08,280.38,279.81,280.32,6622.0,278.1021,278.4,277.834,278.3404,6622.0
2024-11-15 10:40:00,280.34,280.42,278.86,279.25,21218.0,278.3603,278.4397,276.8907,277.278,21218.0
2024-11-15 10:50:00,279.2,279.73,279.2,279.52,6517.0,277.2283,277.7546,277.2283,277.5461,6517.0
2024-11-15 11:00:00,279.42,279.42,278.35,278.36,18435.0,277.4468,277.4468,276.3844,276.3943,18435.0
2024-11-15 11:10:00,278.6,278.89,278.47,278.67,9265.0,276.6326,276.9205,276.5035,276.7021,9265.0
2024-11-15 11:20:00,278.73,279.76,278.65,279.69,6087.0,276.7617,277.7844,276.6822,277.7149,6087.0
2024-11-15 11:30:00,279.74,279.74,278.44,278.46,3472.0,277.7645,277.7645,276.4737,276.4936,3472.0
2024-11-15 11:40:00,278.46,278.58,277.95,278.38,16185.0,276.4936,276.6127,275.9872,276.4141,16185.0
2024-11-15 11:50:00,278.46,278.67,278.2,278.35,8691.0,276.4936,276.7021,276.2354,276.3844,8691.0
2024-11-15 12:00:00,278.38,278.64,278.27,278.6,4932.0,276.4141,276.6723,276.3049,276.6326,4932.0
2024-11-15 12:10:00,278.57,278.58,278.27,278.36,3735.0,276.6028,276.6127,276.3049,276.3943,3735.0
2024-11-15 12:20:00,278.47,278.54,278.01,278.2,7222.0,276.5035,276.573,276.0468,276.2354,7222.0
2024-11-15 12:30:00,278.14,278.14,277.78,277.87,4549.0,276.1758,276.1758,275.8184,275.9077,4549.0
2024-11-15 12:40:00,277.86,278.11,277.86,277.96,6495.0,275.8978,276.146,275.8978,275.9971,6495.0
2024-11-15 12:50:00,277.96,278.28,277.67,278.28,6152.0,275.9971,276.3148,275.7092,276.3148,6152.0
2024-11-15 13:00:00,278.27,278.42,278.15,278.34,4140.0,276.3049,276.4539,276.1858,276.3744,4140.0
2024-11-15 13:10:00,278.31,278.53,278.09,278.5,11212.0,276.3446,276.5631,276.1262,276.5333,11212.0
2024-11-15 13:20:00,278.5,278.52,278.24,278.51,2816.0,276.5333,276.5532,276.2751,276.5432,2816.0
2024-11-15 13:30:00,278.25,278.54,277.93,278.54,8868.0,276.2851,276.573,275.9673,276.573,8868.0
2024-11-15 13:40:00,278.53,278.55,278.19,278.19,3040.0,276.5631,276.5829,276.2255,276.2255,3040.0
2024-11-15 13:50:00,278.22,278.48,278.03,278.3,6343.0,276.2553,276.5134,276.0666,276.3347,6343.0
2024-11-15 14:00:00,278.28,278.78,278.28,278.58,14589.0,276.3148,276.8113,276.3148,276.6127,14589.0
2024-11-15 14:10:00,278.58,278.76,278.48,278.76,4582.0,276.6127,276.7915,276.5134,276.7915,4582.0
2024-11-15 14:20:00,278.67,278.95,278.66,278.89,2317.0,276.7021,276.9801,276.6922,276.9205,2317.0
2024-11-15 14:30:00,278.88,279.14,278.87,279.14,3030.0,276.9106,277.1688,276.9007,277.1688,3030.0
2024-11-15 14:40:00,279.13,279.41,279.13,279.36,5282.0,277.1588,277.4369,277.1588,277.3872,5282.0
2024-11-15 14:50:00,279.37,279.48,278.87,279.04,3856.0,277.3971,277.5064,276.9007,277.0695,3856.0
2024-11-15 15:00:00,279.07,279.07,278.43,278.63,15769.0,277.0993,277.0993,276.4638,276.6624,15769.0
2024-11-15 15:10:00,278.66,279.3,278.65,279.28,14949.0,276.6922,277.3276,276.6822,277.3078,14949.0
2024-11-15 15:20:00,279.29,279.47,279.0,279.0,11002.0,277.3177,277.4964,277.0298,277.0298,11002.0
2024-11-15 15:30:00,279.01,279.24,278.97,279.04,22248.0,277.0397,277.2681,277.0,277.0695,22248.0
2024-11-15 15:40:00,279.0,279.31,278.94,278.96,24594.0,277.0298,277.3376,276.9702,276.99,24594.0
2024-11-15 15:50:00,279.03,279.12,278.4,278.72,103801.0,277.0595,277.1489,276.434,276.7517,103801.0
2024-11-18 09:30:00,280.59,280.62,278.86,278.91,14416.0,278.6085,278.6383,276.8907,276.9404,14416.0
2024-11-18 09:40:00,278.62,279.23,278.21,279.1,20238.0,276.6524,277.2581,276.2453,277.1291,20238.0
2024-11-18 09:50:00,279.13,279.15,278.05,278.6,6226.0,277.1588,277.1787,276.0865,276.6326,6226.0
2024-11-18 10:00:00,278.79,280.2,278.75,280.08,12601.0,276.8212,278.2213,276.7815,278.1021,12601.0
2024-11-18 10:10:00,280.12,280.47,279.95,280.27,6058.0,278.1419,278.4894,277.9731,278.2908,6058.0
2024-11-18 10:20:00,280.19,280.96,279.96,280.96,11735.0,278.2114,278.9759,277.983,278.9759,11735.0
2024-11-18 10:30:00,280.86,281.25,280.66,280.95,13795.0,278.8766,279.2639,278.678,278.966,13795.0
2024-11-18 10:40:00,280.95,281.16,280.7,281.12,2200.0,278.966,279.1745,278.7178,279.1348,2200.0
2024-11-18 10:50:00,281.17,281.39,281.05,281.24,2423.0,279.1844,279.4029,279.0653,279.2539,2423.0
2024-11-18 11:00:00,281.37,281.78,281.13,281.2,6423.0,279.383,279.7901,279.1447,279.2142,6423.0
2024-11-18 11:10:00,281.19,281.42,280.97,281.42,4559.0,279.2043,279.4327,278.9858,279.4327,4559.0
2024-11-18 11:20:00,281.5,282.24,281.49,281.73,11616.0,279.5121,280.2469,279.5022,279.7405,11616.0
2024-11-18 11:30:00,281.68,281.82,281.42,281.76,3291.0,279.6908,279.8298,279.4327,279.7703,3291.0
2024-11-18 11:40:00,281.72,281.77,281.49,281.49,1638.0,279.7306,279.7802,279.5022,279.5022,1638.0
2024-11-18 11:50:00,281.56,281.64,281.31,281.61,4542.0,279.5717,279.6511,279.3234,279.6213,4542.0
2024-11-18 12:00:00,281.63,281.64,281.41,281.44,4690.0,279.6412,279.6511,279.4227,279.4525,4690.0
2024-11-18 12:10:00,281.44,281.57,281.26,281.54,3996.0,279.4525,279.5816,279.2738,279.5518,3996.0
2024-11-18 12:20:00,281.64,281.73,281.42,281.71,3914.0,279.6511,279.7405,279.4327,279.7206,3914.0
2024-11-18 12:30:00,281.67,281.83,281.35,281.83,7239.0,279.6809,279.8398,279.3632,279.8398,7239.0
2024-11-18 12:40:00,281.9,281.9,281.56,281.65,2313.0,279.9093,279.9093,279.5717,279.661,2313.0
2024-11-18 12:50:00,281.63,282.04,281.63,282.03,4179.0,279.6412,280.0483,279.6412,280.0384,4179.0
2024-11-18 13:00:00,282.0,282.16,281.76,281.81,6747.0,280.0086,280.1674,279.7703,279.8199,6747.0
2024-11-18 13:10:00,281.81,281.92,281.72,281.9,2561.0,279.8199,279.9291,279.7306,279.9093,2561.0
2024-11-18 13:20:00,281.87,281.88,281.41,281.56,4487.0,279.8795,279.8894,279.4227,279.5717,4487.0
2024-11-18 13:30:00,281.56,281.78,281.45,281.64,6163.0,279.5717,279.7901,279.4625,279.6511,6163.0
2024-11-18 13:40:00,281.52,281.6,281.25,281.35,4885.0,279.532,279.6114,279.2639,279.3632,4885.0
2024-11-18 13:50:00,281.4,282.0,281.37,282.0,4364.0,279.4128,280.0086,279.383,280.0086,4364.0
2024-11-18 14:00:00,281.98,281.98,281.43,281.51,5117.0,279.9887,279.9887,279.4426,279.522,5117.0
2024-11-18 14:10:00,281.54,281.67,281.25,281.59,6815.0,279.5518,279.6809,279.2639,279.6015,6815.0
2024-11-18 14:20:00,281.51,281.51,281.22,281.3,2504.0,279.522,279.522,279.2341,279.3135,2504.0
2024-11-18 14:30:00,281.28,281.28,280.97,281.22,5186.0,279.2937,279.2937,278.9858,279.2341,5186.0
2024-11-18 14:40:00,281.14,281.49,281.14,281.42,4408.0,279.1546,279.5022,279.1546,279.4327,4408.0
2024-11-18 14:50:00,281.52,281.82,281.47,281.64,7717.0,279.532,279.8298,279.4823,279.6511,7717.0
2024-11-18 15:00:00,281.72,281.93,281.71,281.79,5118.0,279.7306,279.9391,279.7206,279.8001,5118.0
2024-11-18 15:10:00,281.82,281.87,281.58,281.83,7659.0,279.8298,279.8795,279.5915,279.8398,7659.0
2024-11-18 15:20:00,281.67,281.77,281.49,281.56,3999.0,279.6809,279.7802,279.5022,279.5717,3999.0
2024-11-18 15:30:00,281.63,281.77,281.49,281.54,13271.0,279.6412,279.7802,279.5022,279.5518,13271.0
2024-11-18 15:40:00,281.58,281.93,281.49,281.82,16298.0,279.5915,279.9391,279.5022,279.8298,16298.0
2024-11-18 15:50:00,281.82,281.82,281.2,281.44,54942.0,279.8298,279.8298,279.2142,279.4525,54942.0
2024-11-19 09:30:00,279.3,279.3,277.28,277.28,18328.0,277.3276,277.3276,275.3219,275.3219,18328.0
2024-11-19 09:40:00,277.22,277.55,276.69,277.01,15835.0,275.2623,275.59,274.7361,275.0538,15835.0
2024-11-19 09:50:00,276.9,277.46,276.28,277.17,9836.0,274.9446,275.5006,274.329,275.2127,9836.0
2024-11-19 10:00:00,277.19,277.67,276.78,277.33,5247.0,275.2325,275.7092,274.8254,275.3716,5247.0
2024-11-19 10:10:00,277.28,277.31,276.51,277.23,10568.0,275.3219,275.3517,274.5573,275.2723,10568.0
2024-11-19 10:20:00,277.06,277.07,276.56,276.75,8965.0,275.1035,275.1134,274.607,274.7956,8965.0
2024-11-19 10:30:00,276.84,277.21,276.53,277.13,16049.0,274.885,275.2524,274.5772,275.173,16049.0
2024-11-19 10:40:00,277.1,277.66,276.88,277.66,8216.0,275.1432,275.6992,274.9247,275.6992,8216.0
2024-11-19 10:50:00,277.69,278.09,277.69,277.97,7413.0,275.729,276.1262,275.729,276.007,7413.0
2024-11-19 11:00:00,278.0,278.23,277.99,278.16,6169.0,276.0368,276.2652,276.0269,276.1957,6169.0
2024-11-19 11:10:00,278.16,278.45,278.16,278.23,7537.0,276.1957,276.4836,276.1957,276.2652,7537.0
2024-11-19 11:20:00,278.14,278.83,278.11,278.82,6561.0,276.1758,276.861,276.146,276.851,6561.0
2024-11-19 11:30:00,278.72,279.25,278.72,279.0,6345.0,276.7517,277.278,276.7517,277.0298,6345.0
2024-11-19 11:40:00,279.0,279.04,278.77,278.78,7543.0,277.0298,277.0695,276.8014,276.8113,7543.0
2024-11-19 11:50:00,278.69,279.38,278.65,279.25,5249.0,276.722,277.4071,276.6822,277.278,5249.0
2024-11-19 12:00:00,279.19,279.27,278.91,279.24,3630.0,277.2184,277.2979,276.9404,277.2681,3630.0
2024-11-19 12:10:00,279.26,279.64,279.12,279.64,9437.0,277.2879,277.6652,277.1489,277.6652,9437.0
2024-11-19 12:20:00,279.64,279.8,279.46,279.72,6656.0,277.6652,277.8241,277.4865,277.7447,6656.0
2024-11-19 12:30:00,279.63,279.71,279.52,279.7,4130.0,277.6553,277.7347,277.5461,277.7248,4130.0
2024-11-19 12:40:00,279.65,279.74,279.26,279.34,2614.0,277.6752,277.7645,277.2879,277.3674,2614.0
2024-11-19 12:50:00,279.41,279.41,279.12,279.13,2190.0,277.4369,277.4369,277.1489,277.1588,2190.0
2024-11-19 13:00:00,279.05,279.19,278.88,279.14,7482.0,277.0794,277.2184,276.9106,277.1688,7482.0
2024-11-19 13:10:00,279.18,279.54,279.11,279.25,4215.0,277.2085,277.5659,277.139,277.278,4215.0
2024-11-19 13:20:00,279.28,280.0,279.28,279.98,9586.0,277.3078,278.0227,277.3078,278.0028,9586.0
2024-11-19 13:30:00,280.0,280.14,279.88,280.11,4466.0,278.0227,278.1617,277.9035,278.1319,4466.0
2024-11-19 13:40:00,280.07,280.41,279.99,280.4,2852.0,278.0922,278.4298,278.0128,278.4199,2852.0
2024-11-19 13:50:00,280.36,280.57,280.27,280.53,6446.0,278.3802,278.5887,278.2908,278.549,6446.0
2024-11-19 14:00:00,280.59,280.71,280.24,280.31,10852.0,278.6085,278.7277,278.261,278.3305,10852.0
2024-11-19 14:10:00,280.4,280.45,280.19,280.27,4142.0,278.4199,278.4695,278.2114,278.2908,4142.0
2024-11-19 14:20:00,280.35,280.39,280.02,280.02,3952.0,278.3702,278.4099,278.0426,278.0426,3952.0
2024-11-19 14:30:00,280.03,280.12,279.58,279.63,5558.0,278.0525,278.1419,277.6057,277.6553,5558.0
2024-11-19 14:40:00,279.63,279.63,279.23,279.46,5010.0,277.6553,277.6553,277.2581,277.4865,5010.0
2024-11-19 14:50:00,279.46,279.75,279.4,279.75,5803.0,277.4865,277.7745,277.4269,277.7745,5803.0
2024-11-19 15:00:00,279.73,279.73,279.44,279.55,4938.0,277.7546,277.7546,277.4667,277.5759,4938.0
2024-11-19 15:10:00,279.6,279.78,279.19,279.42,7112.0,277.6255,277.8043,277.2184,277.4468,7112.0
2024-11-19 15:20:00,279.39,279.84,279.32,279.81,14368.0,277.417,277.8638,277.3475,277.834,14368.0
2024-11-19 15:30:00,279.86,279.87,279.42,279.48,11308.0,277.8837,277.8936,277.4468,277.5064,11308.0
2024-11-19 15:40:00,279.44,279.55,279.2,279.37,15202.0,277.4667,277.5759,277.2283,277.3971,15202.0
2024-11-19 15:50:00,279.52,279.62,278.76,279.34,64472.0,277.5461,277.6454,276.7915,277.3674,64472.0
2024-11-20 09:30:00,279.55,280.83,278.93,279.0,17197.0,277.5759,278.8468,276.9603,277.0298,17197.0
2024-11-20 09:40:00,279.0,279.51,278.75,278.82,8403.0,277.0298,277.5362,276.7815,276.851,8403.0
2024-11-20 09:50:00,278.63,279.36,278.55,279.29,5422.0,276.6624,277.3872,276.5829,277.3177,5422.0
2024-11-20 10:00:00,279.25,279.57,278.93,279.07,7523.0,277.278,277.5957,276.9603,277.0993,7523.0
2024-11-20 10:10:00,279.1,279.14,278.55,279.03,8702.0,277.1291,277.1688,276.5829,277.0595,8702.0
2024-11-20 10:20:00,279.01,279.29,278.54,279.08,17201.0,277.0397,277.3177,276.573,277.1092,17201.0
2024-11-20 10:30:00,279.09,280.01,278.92,279.99,5802.0,277.1191,278.0326,276.9503,278.0128,5802.0
2024-11-20 10:40:00,280.09,280.18,279.19,279.69,23852.0,278.1121,278.2014,277.2184,277.7149,23852.0
2024-11-20 10:50:00,279.63,279.91,279.29,279.91,9500.0,277.6553,277.9333,277.3177,277.9333,9500.0
2024-11-20 11:00:00,279.74,279.74,279.08,279.28,5333.0,277.7645,277.7645,277.1092,277.3078,5333.0
2024-11-20 11:10:00,279.2,279.38,278.92,279.29,5009.0,277.2283,277.4071,276.9503,277.3177,5009.0
2024-11-20 11:20:00,279.29,279.76,279.14,279.48,12640.0,277.3177,277.7844,277.1688,277.5064,12640.0
2024-11-20 11:30:00,279.31,279.74,279.12,279.74,3722.0,277.3376,277.7645,277.1489,277.7645,3722.0
2024-11-20 11:40:00,279.92,280.13,279.65,280.03,5629.0,277.9433,278.1518,277.6752,278.0525,5629.0
2024-11-20 11:50:00,279.99,280.39,279.9,280.38,5370.0,278.0128,278.4099,277.9234,278.4,5370.0
2024-11-20 12:00:00,280.29,280.29,280.13,280.25,1500.0,278.3107,278.3107,278.1518,278.2709,1500.0
2024-11-20 12:10:00,280.14,280.14,279.43,279.5,5779.0,278.1617,278.1617,277.4567,277.5262,5779.0
2024-11-20 12:20:00,279.49,279.75,279.25,279.63,4160.0,277.5163,277.7745,277.278,277.6553,4160.0
2024-11-20 12:30:00,279.63,280.02,279.62,279.96,2400.0,277.6553,278.0426,277.6454,277.983,2400.0
2024-11-20 12:40:00,279.98,280.03,279.63,279.77,6946.0,278.0028,278.0525,277.6553,277.7943,6946.0
2024-11-20 12:50:00,279.82,279.86,279.48,279.5,9839.0,277.844,277.8837,277.5064,277.5262,9839.0
2024-11-20 13:00:00,279.5,279.58,279.39,279.53,6215.0,277.5262,277.6057,277.417,277.556,6215.0
2024-11-20 13:10:00,279.51,279.72,279.39,279.5,6885.0,277.5362,277.7447,277.417,277.5262,6885.0
2024-11-20 13:20:00,279.39,279.84,279.38,279.67,6427.0,277.417,277.8638,277.4071,277.695,6427.0
2024-11-20 13:30:00,279.65,279.75,279.36,279.52,12302.0,277.6752,277.7745,277.3872,277.5461,12302.0
2024-11-20 13:40:00,279.36,279.53,279.28,279.39,10049.0,277.3872,277.556,277.3078,277.417,10049.0
2024-11-20 13:50:00,279.39,279.53,279.32,279.52,4480.0,277.417,277.556,277.3475,277.5461,4480.0
2024-11-20 14:00:00,279.46,279.61,279.42,279.61,10343.0,277.4865,277.6355,277.4468,277.6355,10343.0
2024-11-20 14:10:00,279.6,279.77,279.53,279.65,4394.0,277.6255,277.7943,277.556,277.6752,4394.0
2024-11-20 14:20:00,279.65,279.79,279.37,279.71,12219.0,277.6752,277.8142,277.3971,277.7347,12219.0
2024-11-20 14:30:00,279.67,279.68,279.38,279.38,9629.0,277.695,277.705,277.4071,277.4071,9629.0
2024-11-20 14:40:00,279.33,279.56,279.21,279.49,8824.0,277.3574,277.5858,277.2383,277.5163,8824.0
2024-11-20 14:50:00,279.49,279.53,279.37,279.43,4696.0,277.5163,277.556,277.3971,277.4567,4696.0
2024-11-20 15:00:00,279.42,279.42,279.01,279.16,5901.0,277.4468,277.4468,277.0397,277.1886,5901.0
2024-11-20 15:10:00,279.17,279.31,279.03,279.25,8304.0,277.1986,277.3376,277.0595,277.278,8304.0
2024-11-20 15:20:00,279.29,279.66,279.12,279.46,6403.0,277.3177,277.6851,277.1489,277.4865,6403.0
2024-11-20 15:30:00,279.54,280.09,279.53,280.05,9158.0,277.5659,278.1121,277.556,278.0723,9158.0
2024-11-20 15:40:00,280.0,280.28,279.88,279.94,33148.0,278.0227,278.3007,277.9035,277.9631,33148.0
2024-11-20 15:50:00,280.01,280.45,279.9,280.19,73290.0,278.0326,278.4695,277.9234,278.2114,73290.0
2024-11-21 09:30:00,281.92,282.0,280.27,281.29,36322.0,280.5513,280.6309,278.9093,279.9244,36322.0
2024-11-21 09:40:00,281.45,281.75,280.46,281.66,22165.0,280.0836,280.3822,279.0984,280.2926,22165.0
2024-11-21 09:50:00,281.97,282.05,281.5,282.03,19530.0,280.6011,280.6807,280.1334,280.6608,19530.0
2024-11-21 10:00:00,281.8,282.47,281.63,281.79,22515.0,280.4319,281.0987,280.2627,280.422,22515.0
2024-11-21 10:10:00,281.9,283.15,281.9,282.43,7796.0,280.5314,281.7754,280.5314,281.0589,7796.0
2024-11-21 10:20:00,282.77,282.91,281.97,282.03,3503.0,281.3972,281.5365,280.6011,280.6608,3503.0
2024-11-21 10:30:00,281.87,282.4,281.75,282.12,4837.0,280.5016,281.029,280.3822,280.7504,4837.0
2024-11-21 10:40:00,282.19,282.61,282.19,282.49,7122.0,280.82,281.238,280.82,281.1186,7122.0
2024-11-21 10:50:00,282.41,283.31,282.31,283.04,3526.0,281.039,281.9346,280.9394,281.6659,3526.0
2024-11-21 11:00:00,283.1,283.12,282.67,282.67,2204.0,281.7256,281.7455,281.2977,281.2977,2204.0
2024-11-21 11:10:00,282.74,282.81,282.48,282.68,7077.0,281.3674,281.437,281.1086,281.3076,7077.0
2024-11-21 11:20:00,282.68,283.49,282.67,283.49,13644.0,281.3076,282.1137,281.2977,282.1137,13644.0
2024-11-21 11:30:00,283.5,283.66,283.19,283.36,8108.0,282.1237,282.2829,281.8152,281.9843,8108.0
2024-11-21 11:40:00,283.19,283.19,282.55,282.63,3165.0,281.8152,281.8152,281.1783,281.2579,3165.0
2024-11-21 11:50:00,282.57,282.72,282.45,282.54,3592.0,281.1982,281.3475,281.0788,281.1683,3592.0
2024-11-21 12:00:00,282.57,282.6,281.9,282.6,18437.0,281.1982,281.228,280.5314,281.228,18437.0
2024-11-21 12:10:00,282.45,282.76,282.32,282.43,3983.0,281.0788,281.3873,280.9494,281.0589,3983.0
2024-11-21 12:20:00,282.56,283.17,282.43,283.0,4600.0,281.1882,281.7953,281.0589,281.6261,4600.0
2024-11-21 12:30:00,283.0,283.34,282.98,283.34,2555.0,281.6261,281.9644,281.6062,281.9644,2555.0
2024-11-21 12:40:00,283.21,283.4,283.16,283.35,3753.0,281.8351,282.0242,281.7853,281.9744,3753.0
2024-11-21 12:50:00,283.25,283.32,283.14,283.21,8471.0,281.8749,281.9445,281.7654,281.8351,8471.0
2024-11-21 13:00:00,283.26,283.71,283.1,283.69,10011.0,281.8848,282.3326,281.7256,282.3127,10011.0
2024-11-21 13:10:00,283.68,283.69,283.07,283.18,7024.0,282.3028,282.3127,281.6958,281.8052,7024.0
2024-11-21 13:20:00,283.17,283.5,283.16,283.35,2640.0,281.7953,282.1237,281.7853,281.9744,2640.0
2024-11-21 13:30:00,283.33,283.41,283.28,283.28,1994.0,281.9545,282.0341,281.9047,281.9047,1994.0
2024-11-21 13:40:00,283.23,283.44,283.18,283.42,2324.0,281.855,282.064,281.8052,282.0441,2324.0
2024-11-21 13:50:00,283.42,283.67,283.3,283.62,2256.0,282.0441,282.2928,281.9246,282.2431,2256.0
2024-11-21 14:00:00,283.71,283.79,282.98,282.98,7595.0,282.3326,282.4123,281.6062,281.6062,7595.0
2024-11-21 14:10:00,282.89,283.32,282.85,283.28,7626.0,281.5166,281.9445,281.4768,281.9047,7626.0
2024-11-21 14:20:00,283.28,283.54,283.28,283.43,11885.0,281.9047,282.1635,281.9047,282.054,11885.0
2024-11-21 14:30:00,283.4,283.4,283.19,283.35,3500.0,282.0242,282.0242,281.8152,281.9744,3500.0
2024-11-21 14:40:00,283.19,283.22,282.96,283.17,7089.0,281.8152,281.845,281.5863,281.7953,7089.0
2024-11-21 14:50:00,283.16,283.39,283.13,283.37,5623.0,281.7853,282.0142,281.7555,281.9943,5623.0
2024-11-21 15:00:00,283.43,283.7,283.37,283.65,7404.0,282.054,282.3227,281.9943,282.2729,7404.0
2024-11-21 15:10:00,283.69,283.72,283.48,283.54,8553.0,282.3127,282.3426,282.1038,282.1635,8553.0
2024-11-21 15:20:00,283.54,283.83,283.54,283.76,7235.0,282.1635,282.4521,282.1635,282.3824,7235.0
2024-11-21 15:30:00,283.76,283.76,283.14,283.28,8365.0,282.3824,282.3824,281.7654,281.9047,8365.0
2024-11-21 15:40:00,283.22,283.37,283.17,283.2,10780.0,281.845,281.9943,281.7953,281.8251,10780.0
2024-11-21 15:50:00,283.2,283.73,283.08,283.35,69230.0,281.8251,282.3525,281.7057,281.9744,69230.0
2024-11-22 09:30:00,282.98,283.96,282.88,283.19,14865.0,281.6062,282.5814,281.5067,281.8152,14865.0
2024-11-22 09:40:00,283.52,284.35,283.44,284.28,6777.0,282.1436,282.9695,282.064,282.8999,6777.0
2024-11-22 09:50:00,284.28,284.46,283.72,284.19,8211.0,282.8999,283.079,282.3426,282.8103,8211.0
2024-11-22 10:00:00,284.29,284.3,283.56,283.71,9514.0,282.9098,282.9198,282.1834,282.3326,9514.0
2024-11-22 10:10:00,283.73,284.07,283.32,283.8,9905.0,282.3525,282.6909,281.9445,282.4222,9905.0
2024-11-22 10:20:00,284.2,284.2,283.29,283.54,4867.0,282.8203,282.8203,281.9147,282.1635,4867.0
2024-11-22 10:30:00,283.69,284.1,283.63,284.02,5530.0,282.3127,282.7208,282.253,282.6411,5530.0
2024-11-22 10:40:00,284.11,284.67,284.04,284.19,4925.0,282.7307,283.288,282.661,282.8103,4925.0
2024-11-22 10:50:00,284.39,284.7,284.34,284.64,3876.0,283.0093,283.3178,282.9596,283.2581,3876.0
2024-11-22 11:00:00,284.78,284.89,284.36,284.51,2593.0,283.3975,283.5069,282.9795,283.1288,2593.0
2024-11-22 11:10:00,284.51,284.51,283.97,283.98,2606.0,283.1288,283.1288,282.5914,282.6013,2606.0
2024-11-22 11:20:00,284.01,284.33,283.91,283.92,3739.0,282.6312,282.9496,282.5317,282.5416,3739.0
2024-11-22 11:30:00,284.06,284.4,283.83,284.31,3533.0,282.6809,283.0193,282.4521,282.9297,3533.0
2024-11-22 11:40:00,284.41,284.41,283.97,284.2,5912.0,283.0292,283.0292,282.5914,282.8203,5912.0
2024-11-22 11:50:00,284.36,284.5,284.12,284.5,4792.0,282.9795,283.1188,282.7407,283.1188,4792.0
2024-11-22 12:00:00,284.36,284.6,284.34,284.4,1534.0,282.9795,283.2183,282.9596,283.0193,1534.0
2024-11-22 12:10:00,284.43,284.8,284.38,284.8,3803.0,283.0492,283.4174,282.9994,283.4174,3803.0
2024-11-22 12:20:00,284.73,284.91,284.54,284.67,3242.0,283.3477,283.5268,283.1586,283.288,3242.0
2024-11-22 12:30:00,284.58,284.58,284.02,284.02,3490.0,283.1984,283.1984,282.6411,282.6411,3490.0
2024-11-22 12:40:00,283.99,284.36,283.89,284.29,3466.0,282.6113,282.9795,282.5118,282.9098,3466.0
2024-11-22 12:50:00,284.39,284.76,284.39,284.68,3478.0,283.0093,283.3775,283.0093,283.2979,3478.0
2024-11-22 13:00:00,284.77,284.81,284.4,284.54,3759.0,283.3875,283.4273,283.0193,283.1586,3759.0
2024-11-22 13:10:00,284.54,284.79,284.5,284.76,3102.0,283.1586,283.4074,283.1188,283.3775,3102.0
2024-11-22 13:20:00,284.76,284.88,284.66,284.79,7789.0,283.3775,283.497,283.278,283.4074,7789.0
2024-11-22 13:30:00,284.79,284.95,284.74,284.8,3903.0,283.4074,283.5666,283.3576,283.4174,3903.0
2024-11-22 13:40:00,284.69,284.79,284.56,284.71,2312.0,283.3079,283.4074,283.1785,283.3278,2312.0
2024-11-22 13:50:00,284.7,284.81,284.41,284.69,5107.0,283.3178,283.4273,283.0292,283.3079,5107.0
2024-11-22 14:00:00,284.53,284.57,284.3,284.45,7601.0,283.1487,283.1885,282.9198,283.0691,7601.0
2024-11-22 14:10:00,284.38,284.45,284.07,284.23,14212.0,282.9994,283.0691,282.6909,282.8501,14212.0
2024-11-22 14:20:00,284.34,284.69,284.32,284.62,3220.0,282.9596,283.3079,282.9397,283.2382,3220.0
2024-11-22 14:30:00,284.63,284.69,284.45,284.57,4372.0,283.2482,283.3079,283.0691,283.1885,4372.0
2024-11-22 14:40:00,284.57,284.67,284.48,284.52,2056.0,283.1885,283.288,283.0989,283.1387,2056.0
2024-11-22 14:50:00,284.6,284.72,284.56,284.56,2207.0,283.2183,283.3377,283.1785,283.1785,2207.0
2024-11-22 15:00:00,284.55,284.56,284.08,284.16,10646.0,283.1686,283.1785,282.7009,282.7805,10646.0
2024-11-22 15:10:00,284.07,284.09,283.74,284.0,5584.0,282.6909,282.7108,282.3625,282.6212,5584.0
2024-11-22 15:20:00,284.09,284.28,283.92,284.06,13296.0,282.7108,282.8999,282.5416,282.6809,13296.0
2024-11-22 15:30:00,284.19,284.5,284.14,284.24,10670.0,282.8103,283.1188,282.7606,282.8601,10670.0
2024-11-22 15:40:00,284.31,284.41,284.05,284.41,10057.0,282.9297,283.0292,282.671,283.0292,10057.0
2024-11-22 15:50:00,284.26,284.94,283.74,284.22,84460.0,282.88,283.5567,282.3625,282.8402,84460.0
2024-11-25 09:30:00,286.08,287.38,285.79,286.98,28172.0,284.6911,285.9848,284.4025,285.5868,28172.0
2024-11-25 09:40:00,287.15,287.76,287.1,287.73,14788.0,285.7559,286.363,285.7062,286.3331,14788.0
2024-11-25 09:50:00,287.6,288.2,287.2,287.8,14292.0,286.2038,286.8008,285.8057,286.4028,14292.0
2024-11-25 10:00:00,287.73,288.47,287.52,288.25,10024.0,286.3331,287.0695,286.1242,286.8506,10024.0
2024-11-25 10:10:00,288.36,288.5,287.88,288.34,8889.0,286.9601,287.0994,286.4824,286.9402,8889.0
2024-11-25 10:20:00,288.41,288.77,288.09,288.64,9069.0,287.0098,287.3681,286.6914,287.2387,9069.0
2024-11-25 10:30:00,288.65,288.81,288.04,288.05,14048.0,287.2487,287.4079,286.6416,286.6516,14048.0
2024-11-25 10:40:00,288.12,288.74,288.11,288.68,10367.0,286.7212,287.3382,286.7113,287.2785,10367.0
2024-11-25 10:50:00,288.68,289.18,288.67,289.12,19299.0,287.2785,287.7761,287.2686,287.7164,19299.0
2024-11-25 11:00:00,289.15,289.44,288.77,288.89,24115.0,287.7462,288.0348,287.3681,287.4875,24115.0
2024-11-25 11:10:00,288.79,289.27,288.78,288.94,6215.0,287.388,287.8657,287.378,287.5373,6215.0
2024-11-25 11:20:00,288.98,289.47,288.98,289.24,11732.0,287.5771,288.0647,287.5771,287.8358,11732.0
2024-11-25 11:30:00,289.24,289.63,288.9,288.9,22065.0,287.8358,288.2239,287.4975,287.4975,22065.0
2024-11-25 11:40:00,288.98,289.29,288.97,289.19,10098.0,287.5771,287.8856,287.5671,287.786,10098.0
2024-11-25 11:50:00,289.18,289.54,289.14,289.4,7290.0,287.7761,288.1343,287.7363,287.995,7290.0
2024-11-25 12:00:00,289.44,289.44,289.1,289.15,11075.0,288.0348,288.0348,287.6965,287.7462,11075.0
2024-11-25 12:10:00,289.19,289.19,288.42,288.66,23740.0,287.786,287.786,287.0198,287.2586,23740.0
2024-11-25 12:20:00,288.59,288.71,288.47,288.51,6987.0,287.189,287.3084,287.0695,287.1093,6987.0
2024-11-25 12:30:00,288.6,288.73,288.36,288.38,10517.0,287.1989,287.3283,286.9601,286.98,10517.0
2024-11-25 12:40:00,288.39,288.41,287.94,288.26,9633.0,286.9899,287.0098,286.5421,286.8606,9633.0
2024-11-25 12:50:00,288.32,288.55,288.28,288.41,7022.0,286.9203,287.1491,286.8805,287.0098,7022.0
2024-11-25 13:00:00,288.42,288.93,288.42,288.84,7113.0,287.0198,287.5273,287.0198,287.4377,7113.0
2024-11-25 13:10:00,288.86,289.0,288.82,288.92,6674.0,287.4576,287.597,287.4178,287.5174,6674.0
2024-11-25 13:20:00,288.91,289.03,288.79,288.84,4399.0,287.5074,287.6268,287.388,287.4377,4399.0
2024-11-25 13:30:00,288.9,289.0,288.78,289.0,4748.0,287.4975,287.597,287.378,287.597,4748.0
2024-11-25 13:40:00,288.95,288.95,288.68,288.8,5349.0,287.5472,287.5472,287.2785,287.3979,5349.0
2024-11-25 13:50:00,288.8,288.87,288.43,288.69,8535.0,287.3979,287.4676,287.0297,287.2885,8535.0
2024-11-25 14:00:00,288.67,288.89,288.65,288.86,8860.0,287.2686,287.4875,287.2487,287.4576,8860.0
2024-11-25 14:10:00,288.83,288.86,288.45,288.46,5100.0,287.4278,287.4576,287.0496,287.0596,5100.0
2024-11-25 14:20:00,288.43,288.45,288.11,288.45,4754.0,287.0297,287.0496,286.7113,287.0496,4754.0
2024-11-25 14:30:00,288.37,288.67,288.36,288.41,6093.0,286.97,287.2686,286.9601,287.0098,6093.0
2024-11-25 14:40:00,288.39,288.84,288.35,288.75,5986.0,286.9899,287.4377,286.9501,287.3482,5986.0
2024-11-25 14:50:00,288.74,288.81,288.59,288.66,7420.0,287.3382,287.4079,287.189,287.2586,7420.0
2024-11-25 15:00:00,288.61,288.67,288.38,288.67,11488.0,287.2089,287.2686,286.98,287.2686,11488.0
2024-11-25 15:10:00,288.67,288.75,288.41,288.63,13744.0,287.2686,287.3482,287.0098,287.2288,13744.0
2024-11-25 15:20:00,288.61,289.05,288.59,289.02,9401.0,287.2089,287.6467,287.189,287.6169,9401.0
2024-11-25 15:30:00,289.02,289.11,288.71,288.73,13329.0,287.6169,287.7064,287.3084,287.3283,13329.0
2024-11-25 15:40:00,288.73,289.06,288.59,288.65,15170.0,287.3283,287.6567,287.189,287.2487,15170.0
2024-11-25 15:50:00,288.54,288.57,287.8,287.92,144135.0,287.1392,287.1691,286.4028,286.5222,144135.0
2024-11-26 09:30:00,288.8,289.75,288.25,288.62,23163.0,287.3979,288.3433,286.8506,287.2188,23163.0
2024-11-26 09:40:00,288.58,289.8,288.58,289.23,14612.0,287.179,288.3931,287.179,287.8258,14612.0
2024-11-26 09:50:00,289.24,289.38,288.76,288.78,13210.0,287.8358,287.9751,287.3581,287.378,13210.0
2024-11-26 10:00:00,288.95,289.08,288.08,288.34,11106.0,287.5472,287.6766,286.6814,286.9402,11106.0
2024-11-26 10:10:00,288.31,288.32,287.67,287.67,13760.0,286.9103,286.9203,286.2734,286.2734,13760.0
2024-11-26 10:20:00,287.73,287.73,287.24,287.67,9524.0,286.3331,286.3331,285.8455,286.2734,9524.0
2024-11-26 10:30:00,287.62,287.62,286.85,287.27,13743.0,286.2237,286.2237,285.4574,285.8754,13743.0
2024-11-26 10:40:00,287.16,287.76,287.15,287.71,12573.0,285.7659,286.363,285.7559,286.3132,12573.0
2024-11-26 10:50:00,287.78,287.86,287.42,287.82,12137.0,286.3829,286.4625,286.0246,286.4227,12137.0
2024-11-26 11:00:00,287.8,287.89,287.19,287.31,8507.0,286.4028,286.4924,285.7958,285.9152,8507.0
2024-11-26 11:10:00,287.31,287.31,286.69,287.05,13391.0,285.9152,285.9152,285.2982,285.6564,13391.0
2024-11-26 11:20:00,287.16,287.41,286.99,287.15,11790.0,285.7659,286.0147,285.5967,285.7559,11790.0
2024-11-26 11:30:00,287.14,287.43,287.07,287.42,13244.0,285.746,286.0346,285.6763,286.0246,13244.0
2024-11-26 11:40:00,287.36,287.6,287.11,287.19,12153.0,285.9649,286.2038,285.7161,285.7958,12153.0
2024-11-26 11:50:00,287.19,287.33,286.98,287.07,6548.0,285.7958,285.9351,285.5868,285.6763,6548.0
2024-11-26 12:00:00,287.0,287.02,286.53,287.01,7701.0,285.6067,285.6266,285.139,285.6166,7701.0
2024-11-26 12:10:00,287.04,287.09,286.81,286.99,6846.0,285.6465,285.6962,285.4176,285.5967,6846.0
2024-11-26 12:20:00,287.01,287.12,286.74,286.82,7104.0,285.6166,285.7261,285.3479,285.4275,7104.0
2024-11-26 12:30:00,286.82,286.85,286.67,286.8,8841.0,285.4275,285.4574,285.2783,285.4076,8841.0
2024-11-26 12:40:00,286.81,287.02,286.74,286.76,10007.0,285.4176,285.6266,285.3479,285.3678,10007.0
2024-11-26 12:50:00,286.78,287.05,286.61,286.77,16246.0,285.3877,285.6564,285.2186,285.3778,16246.0
2024-11-26 13:00:00,286.77,288.06,286.77,287.88,19731.0,285.3778,286.6615,285.3778,286.4824,19731.0
2024-11-26 13:10:00,287.88,288.33,287.81,288.33,15712.0,286.4824,286.9302,286.4127,286.9302,15712.0
2024-11-26 13:20:00,288.18,288.33,287.89,287.9,19736.0,286.7809,286.9302,286.4924,286.5023,19736.0
2024-11-26 13:30:00,287.89,288.03,287.35,287.73,52671.0,286.4924,286.6317,285.955,286.3331,52671.0
2024-11-26 13:40:00,287.73,287.86,287.65,287.84,4586.0,286.3331,286.4625,286.2535,286.4426,4586.0
2024-11-26 13:50:00,287.71,287.71,287.56,287.63,5505.0,286.3132,286.3132,286.164,286.2336,5505.0
2024-11-26 14:00:00,287.69,287.77,287.29,287.31,13799.0,286.2933,286.3729,285.8953,285.9152,13799.0
2024-11-26 14:10:00,287.31,287.64,287.21,287.21,13982.0,285.9152,286.2436,285.8157,285.8157,13982.0
2024-11-26 14:20:00,287.21,287.57,287.16,287.33,14478.0,285.8157,286.1739,285.7659,285.9351,14478.0
2024-11-26 14:30:00,287.21,287.6,287.21,287.48,18296.0,285.8157,286.2038,285.8157,286.0843,18296.0
2024-11-26 14:40:00,287.52,287.57,287.34,287.4,15628.0,286.1242,286.1739,285.945,286.0047,15628.0
2024-11-26 14:50:00,287.4,287.4,287.1,287.24,12540.0,286.0047,286.0047,285.7062,285.8455,12540.0
2024-11-26 15:00:00,287.24,287.4,287.17,287.19,17674.0,285.8455,286.0047,285.7758,285.7958,17674.0
2024-11-26 15:10:00,287.19,287.7,287.13,287.69,13839.0,285.7958,286.3033,285.736,286.2933,13839.0
2024-11-26 15:20:00,287.65,287.97,287.65,287.88,6226.0,286.2535,286.572,286.2535,286.4824,6226.0
2024-11-26 15:30:00,287.88,288.11,287.8,288.04,12725.0,286.4824,286.7113,286.4028,286.6416,12725.0
2024-11-26 15:40:00,287.99,288.23,287.87,288.17,14659.0,286.5919,286.8307,286.4725,286.771,14659.0
2024-11-26 15:50:00,288.25,288.76,287.88,288.08,145184.0,286.8506,287.3581,286.4824,286.6814,145184.0
2024-11-27 09:30:00,287.44,287.9,286.7,286.78,35321.0,286.0445,286.5023,285.3081,285.3877,35321.0
2024-11-27 09:40:00,286.8,287.07,286.25,286.58,9931.0,285.4076,285.6763,284.8603,285.1887,9931.0
2024-11-27 09:50:00,286.65,286.9,286.21,286.21,10067.0,285.2584,285.5072,284.8205,284.8205,10067.0
2024-11-27 10:00:00,286.27,286.89,285.94,286.64,18562.0,284.8802,285.4972,284.5518,285.2484,18562.0
2024-11-27 10:10:00,286.54,286.54,285.91,286.09,9177.0,285.1489,285.1489,284.522,284.7011,9177.0
2024-11-27 10:20:00,285.97,286.13,285.53,285.59,7828.0,284.5817,284.7409,284.1438,284.2035,7828.0
2024-11-27 10:30:00,285.54,285.66,285.25,285.37,19026.0,284.1538,284.2732,283.8652,283.9846,19026.0
2024-11-27 10:40:00,285.37,285.66,285.24,285.32,21999.0,283.9846,284.2732,283.8552,283.9348,21999.0
2024-11-27 10:50:00,285.43,285.88,285.43,285.82,5335.0,284.0443,284.4921,284.0443,284.4324,5335.0
2024-11-27 11:00:00,285.87,285.88,285.45,285.56,8094.0,284.4822,284.4921,284.0642,284.1737,8094.0
2024-11-27 11:10:00,285.48,285.69,285.32,285.32,6601.0,284.0941,284.303,283.9348,283.9348,6601.0
2024-11-27 11:20:00,285.4,285.56,285.14,285.56,10718.0,284.0144,284.1737,283.7557,284.1737,10718.0
2024-11-27 11:30:00,285.43,285.68,285.36,285.62,3754.0,284.0443,284.2931,283.9746,284.2334,3754.0
2024-11-27 11:40:00,285.56,285.59,285.3,285.42,7446.0,284.1737,284.2035,283.9149,284.0343,7446.0
2024-11-27 11:50:00,285.41,285.41,285.17,285.31,6782.0,284.0244,284.0244,283.7856,283.9249,6782.0
2024-11-27 12:00:00,285.28,285.28,284.98,285.01,4746.0,283.895,283.895,283.5965,283.6263,4746.0
2024-11-27 12:10:00,285.05,285.08,284.86,284.87,4882.0,283.6661,283.696,283.4771,283.487,4882.0
2024-11-27 12:20:00,284.93,285.06,284.85,285.06,4663.0,283.5467,283.6761,283.4671,283.6761,4663.0
2024-11-27 12:30:00,285.06,285.06,284.62,284.86,14804.0,283.6761,283.6761,283.2382,283.4771,14804.0
2024-11-27 12:40:00,284.9,284.97,284.8,284.91,3696.0,283.5169,283.5865,283.4174,283.5268,3696.0
2024-11-27 12:50:00,284.84,285.13,284.82,285.13,2357.0,283.4572,283.7458,283.4373,283.7458,2357.0
2024-11-27 13:00:00,285.08,285.16,285.06,285.16,4889.0,283.696,283.7756,283.6761,283.7756,4889.0
2024-11-27 13:10:00,285.16,285.33,285.15,285.25,2740.0,283.7756,283.9448,283.7657,283.8652,2740.0
2024-11-27 13:20:00,285.25,285.4,285.24,285.27,9053.0,283.8652,284.0144,283.8552,283.8851,9053.0
2024-11-27 13:30:00,285.25,285.42,285.24,285.36,7129.0,283.8652,284.0343,283.8552,283.9746,7129.0
2024-11-27 13:40:00,285.38,285.39,285.24,285.36,4676.0,283.9945,284.0045,283.8552,283.9746,4676.0
2024-11-27 13:50:00,285.33,285.55,285.3,285.5,3358.0,283.9448,284.1637,283.9149,284.114,3358.0
2024-11-27 14:00:00,285.5,285.55,285.29,285.3,11816.0,284.114,284.1637,283.905,283.9149,11816.0
2024-11-27 14:10:00,285.3,285.34,285.1,285.3,7818.0,283.9149,283.9547,283.7159,283.9149,7818.0
2024-11-27 14:20:00,285.32,285.46,285.15,285.15,7293.0,283.9348,284.0742,283.7657,283.7657,7293.0
2024-11-27 14:30:00,285.11,285.21,285.04,285.1,6908.0,283.7259,283.8254,283.6562,283.7159,6908.0
2024-11-27 14:40:00,285.14,285.44,285.14,285.37,5413.0,283.7557,284.0542,283.7557,283.9846,5413.0
2024-11-27 14:50:00,285.31,285.44,285.29,285.37,5415.0,283.9249,284.0542,283.905,283.9846,5415.0
2024-11-27 15:00:00,285.38,285.5,285.36,285.43,7408.0,283.9945,284.114,283.9746,284.0443,7408.0
2024-11-27 15:10:00,285.48,285.52,285.28,285.31,14644.0,284.0941,284.1339,283.895,283.9249,14644.0
2024-11-27 15:20:00,285.28,285.64,285.28,285.6,7027.0,283.895,284.2533,283.895,284.2135,7027.0
2024-11-27 15:30:00,285.63,285.8,285.52,285.53,11015.0,284.2433,284.4125,284.1339,284.1438,11015.0
2024-11-27 15:40:00,285.52,285.67,285.39,285.49,15955.0,284.1339,284.2831,284.0045,284.104,15955.0
2024-11-27 15:50:00,285.58,285.79,284.98,285.64,79118.0,284.1936,284.4025,283.5965,284.2533,79118.0
2024-11-29 09:30:00,285.55,287.5,285.54,287.44,31459.0,284.1637,286.1042,284.1538,286.0445,31459.0
2024-11-29 09:40:00,287.29,288.12,287.25,287.89,7188.0,285.8953,286.7212,285.8555,286.4924,7188.0
2024-11-29 09:50:00,287.88,288.24,287.36,288.21,11533.0,286.4824,286.8407,285.9649,286.8108,11533.0
2024-11-29 10:00:00,288.09,288.87,288.09,288.65,12241.0,286.6914,287.4676,286.6914,287.2487,12241.0
2024-11-29 10:10:00,288.74,289.37,288.71,289.26,9733.0,287.3382,287.9652,287.3084,287.8557,9733.0
2024-11-29 10:20:00,289.26,289.36,288.38,288.65,10258.0,287.8557,287.9552,286.98,287.2487,10258.0
2024-11-29 10:30:00,288.74,289.47,288.73,289.09,9345.0,287.3382,288.0647,287.3283,287.6865,9345.0
2024-11-29 10:40:00,289.09,289.28,289.01,289.23,10257.0,287.6865,287.8756,287.6069,287.8258,10257.0
2024-11-29 10:50:00,289.13,289.69,289.06,289.26,12999.0,287.7263,288.2836,287.6567,287.8557,12999.0
2024-11-29 11:00:00,289.37,289.48,289.16,289.26,9182.0,287.9652,288.0746,287.7562,287.8557,9182.0
2024-11-29 11:10:00,289.53,289.53,289.12,289.48,8100.0,288.1244,288.1244,287.7164,288.0746,8100.0
2024-11-29 11:20:00,289.48,289.92,289.39,289.92,9137.0,288.0746,288.5125,287.9851,288.5125,9137.0
2024-11-29 11:30:00,289.96,289.98,289.15,289.48,16307.0,288.5523,288.5722,287.7462,288.0746,16307.0
2024-11-29 11:40:00,289.56,289.8,289.54,289.62,3988.0,288.1542,288.3931,288.1343,288.214,3988.0
2024-11-29 11:50:00,289.63,289.76,289.53,289.65,14112.0,288.2239,288.3533,288.1244,288.2438,14112.0
2024-11-29 12:00:00,289.63,290.04,289.62,289.92,9401.0,288.2239,288.6319,288.214,288.5125,9401.0
2024-11-29 12:10:00,289.87,290.24,289.87,290.2,5735.0,288.4627,288.8309,288.4627,288.7911,5735.0
2024-11-29 12:20:00,290.19,290.43,290.05,290.2,5204.0,288.7812,289.02,288.6419,288.7911,5204.0
2024-11-29 12:30:00,290.22,290.27,289.96,289.96,8880.0,288.811,288.8608,288.5523,288.5523,8880.0
2024-11-29 12:40:00,290.03,290.04,289.62,289.69,9472.0,288.622,288.6319,288.214,288.2836,9472.0
2024-11-29 12:50:00,289.73,289.83,288.95,288.95,54843.0,288.3234,288.4229,287.5472,287.5472,54843.0
2024-12-02 09:30:00,288.97,289.94,288.84,289.37,13334.0,287.5671,288.5324,287.4377,287.9652,13334.0
2024-12-02 09:40:00,289.09,289.31,288.35,288.35,6423.0,287.6865,287.9055,286.9501,286.9501,6423.0
2024-12-02 09:50:00,288.27,288.27,287.45,287.53,3362.0,286.8705,286.8705,286.0545,286.1341,3362.0
2024-12-02 10:00:00,287.75,287.92,286.26,286.38,10129.0,286.353,286.5222,284.8703,284.9897,10129.0
2024-12-02 10:10:00,286.19,286.92,286.19,286.21,11520.0,284.8006,285.5271,284.8006,284.8205,11520.0
2024-12-02 10:20:00,286.31,286.61,286.18,286.33,8639.0,284.92,285.2186,284.7907,284.9399,8639.0
2024-12-02 10:30:00,286.31,286.48,286.04,286.13,12910.0,284.92,285.0892,284.6513,284.7409,12910.0
2024-12-02 10:40:00,286.06,286.06,285.53,285.54,4831.0,284.6712,284.6712,284.1438,284.1538,4831.0
2024-12-02 10:50:00,285.69,285.91,285.23,285.41,26109.0,284.303,284.522,283.8453,284.0244,26109.0
2024-12-02 11:00:00,285.24,285.61,284.64,285.61,11495.0,283.8552,284.2234,283.2581,284.2234,11495.0
2024-12-02 11:10:00,285.59,285.6,284.84,285.0,9985.0,284.2035,284.2135,283.4572,283.6164,9985.0
2024-12-02 11:20:00,285.11,285.44,284.71,285.37,8985.0,283.7259,284.0542,283.3278,283.9846,8985.0
2024-12-02 11:30:00,285.47,285.74,285.34,285.54,18139.0,284.0841,284.3528,283.9547,284.1538,18139.0
2024-12-02 11:40:00,285.63,286.5,285.63,286.5,18383.0,284.2433,285.1091,284.2433,285.1091,18383.0
2024-12-02 11:50:00,286.4,286.91,286.25,286.5,10275.0,285.0096,285.5171,284.8603,285.1091,10275.0
2024-12-02 12:00:00,286.59,286.83,286.46,286.83,3050.0,285.1987,285.4375,285.0693,285.4375,3050.0
2024-12-02 12:10:00,286.88,287.32,286.81,286.82,7574.0,285.4873,285.9251,285.4176,285.4275,7574.0
2024-12-02 12:20:00,286.73,287.13,286.68,286.83,12041.0,285.338,285.736,285.2882,285.4375,12041.0
2024-12-02 12:30:00,286.9,286.9,286.57,286.76,7952.0,285.5072,285.5072,285.1788,285.3678,7952.0
2024-12-02 12:40:00,286.72,286.83,286.57,286.65,8382.0,285.328,285.4375,285.1788,285.2584,8382.0
2024-12-02 12:50:00,286.66,286.93,286.39,286.4,5298.0,285.2683,285.537,284.9996,285.0096,5298.0
2024-12-02 13:00:00,286.36,286.87,286.35,286.39,5514.0,284.9698,285.4773,284.9598,284.9996,5514.0
2024-12-02 13:10:00,286.3,286.45,286.23,286.41,3410.0,284.9101,285.0593,284.8404,285.0195,3410.0
2024-12-02 13:20:00,286.38,286.5,286.19,286.41,9655.0,284.9897,285.1091,284.8006,285.0195,9655.0
2024-12-02 13:30:00,286.44,286.75,286.19,286.28,8163.0,285.0494,285.3579,284.8006,284.8902,8163.0
2024-12-02 13:40:00,286.28,286.46,286.18,286.32,11340.0,284.8902,285.0693,284.7907,284.93,11340.0
2024-12-02 13:50:00,286.34,286.41,286.27,286.29,2035.0,284.9499,285.0195,284.8802,284.9001,2035.0
2024-12-02 14:00:00,286.27,286.27,285.85,286.0,11252.0,284.8802,284.8802,284.4623,284.6115,11252.0
2024-12-02 14:10:00,286.0,286.2,285.85,286.2,3769.0,284.6115,284.8106,284.4623,284.8106,3769.0
2024-12-02 14:20:00,286.2,286.26,285.87,285.97,10410.0,284.8106,284.8703,284.4822,284.5817,10410.0
2024-12-02 14:30:00,286.04,286.25,286.0,286.25,7176.0,284.6513,284.8603,284.6115,284.8603,7176.0
2024-12-02 14:40:00,286.23,286.28,286.06,286.25,8330.0,284.8404,284.8902,284.6712,284.8603,8330.0
2024-12-02 14:50:00,286.21,286.48,286.15,286.35,8827.0,284.8205,285.0892,284.7608,284.9598,8827.0
2024-12-02 15:00:00,286.38,286.56,286.31,286.42,11763.0,284.9897,285.1688,284.92,285.0295,11763.0
2024-12-02 15:10:00,286.37,286.66,286.3,286.58,10988.0,284.9797,285.2683,284.9101,285.1887,10988.0
2024-12-02 15:20:00,286.58,286.77,286.58,286.69,7186.0,285.1887,285.3778,285.1887,285.2982,7186.0
2024-12-02 15:30:00,286.69,286.75,286.38,286.43,8576.0,285.2982,285.3579,284.9897,285.0394,8576.0
2024-12-02 15:40:00,286.44,286.51,286.05,286.32,17121.0,285.0494,285.1191,284.6613,284.93,17121.0
2024-12-02 15:50:00,286.22,286.63,286.11,286.34,39090.0,284.8305,285.2385,284.721,284.9499,39090.0
2024-12-03 09:30:00,287.21,287.99,284.95,285.0,22685.0,285.8157,286.5919,283.5666,283.6164,22685.0
2024-12-03 09:40:00,284.95,285.18,284.24,284.77,9510.0,283.5666,283.7955,282.8601,283.3875,9510.0
2024-12-03 09:50:00,284.77,285.87,284.77,285.76,20016.0,283.3875,284.4822,283.3875,284.3727,20016.0
2024-12-03 10:00:00,285.89,286.24,285.37,286.15,12390.0,284.5021,284.8504,283.9846,284.7608,12390.0
2024-12-03 10:10:00,286.16,286.16,285.41,285.56,6236.0,284.7708,284.7708,284.0244,284.1737,6236.0
2024-12-03 10:20:00,285.39,285.39,284.41,284.65,7942.0,284.0045,284.0045,283.0292,283.2681,7942.0
2024-12-03 10:30:00,284.6,284.6,284.07,284.3,5634.0,283.2183,283.2183,282.6909,282.9198,5634.0
2024-12-03 10:40:00,284.31,284.8,284.27,284.27,5943.0,282.9297,283.4174,282.8899,282.8899,5943.0
2024-12-03 10:50:00,284.27,284.4,284.11,284.31,4856.0,282.8899,283.0193,282.7307,282.9297,4856.0
2024-12-03 11:00:00,284.21,284.43,283.95,284.26,8930.0,282.8302,283.0492,282.5715,282.88,8930.0
2024-12-03 11:10:00,284.11,284.24,283.71,284.09,6581.0,282.7307,282.8601,282.3326,282.7108,6581.0
2024-12-03 11:20:00,283.89,284.49,283.89,284.24,7757.0,282.5118,283.1089,282.5118,282.8601,7757.0
2024-12-03 11:30:00,284.38,284.66,284.35,284.46,5408.0,282.9994,283.278,282.9695,283.079,5408.0
2024-12-03 11:40:00,284.46,284.59,284.07,284.07,5699.0,283.079,283.2084,282.6909,282.6909,5699.0
2024-12-03 11:50:00,284.09,284.25,283.8,283.84,6682.0,282.7108,282.87,282.4222,282.462,6682.0
2024-12-03 12:00:00,283.96,284.14,283.74,284.14,3600.0,282.5814,282.7606,282.3625,282.7606,3600.0
2024-12-03 12:10:00,284.21,284.44,284.2,284.27,4043.0,282.8302,283.0591,282.8203,282.8899,4043.0
2024-12-03 12:20:00,284.22,284.33,284.22,284.27,900.0,282.8402,282.9496,282.8402,282.8899,900.0
2024-12-03 12:30:00,284.36,284.5,284.28,284.34,3728.0,282.9795,283.1188,282.8999,282.9596,3728.0
2024-12-03 12:40:00,284.39,284.79,284.33,284.79,5542.0,283.0093,283.4074,282.9496,283.4074,5542.0
2024-12-03 12:50:00,284.93,285.0,284.82,285.0,4272.0,283.5467,283.6164,283.4373,283.6164,4272.0
2024-12-03 13:00:00,284.91,284.91,284.75,284.79,2686.0,283.5268,283.5268,283.3676,283.4074,2686.0
2024-12-03 13:10:00,284.82,284.86,284.65,284.65,4321.0,283.4373,283.4771,283.2681,283.2681,4321.0
2024-12-03 13:20:00,284.66,284.75,284.58,284.59,1667.0,283.278,283.3676,283.1984,283.2084,1667.0
2024-12-03 13:30:00,284.62,284.93,284.48,284.93,6930.0,283.2382,283.5467,283.0989,283.5467,6930.0
2024-12-03 13:40:00,284.96,284.96,284.85,284.91,1600.0,283.5766,283.5766,283.4671,283.5268,1600.0
2024-12-03 13:50:00,284.97,285.19,284.97,285.13,2850.0,283.5865,283.8055,283.5865,283.7458,2850.0
2024-12-03 14:00:00,285.13,285.32,285.06,285.23,2722.0,283.7458,283.9348,283.6761,283.8453,2722.0
2024-12-03 14:10:00,285.22,285.22,284.99,285.11,3963.0,283.8353,283.8353,283.6064,283.7259,3963.0
2024-12-03 14:20:00,285.04,285.15,284.9,285.09,7993.0,283.6562,283.7657,283.5169,283.7059,7993.0
2024-12-03 14:30:00,285.11,285.28,284.95,285.03,8764.0,283.7259,283.895,283.5666,283.6462,8764.0
2024-12-03 14:40:00,285.03,285.64,284.95,285.46,12322.0,283.6462,284.2533,283.5666,284.0742,12322.0
2024-12-03 14:50:00,285.54,285.64,285.42,285.63,9870.0,284.1538,284.2533,284.0343,284.2433,9870.0
2024-12-03 15:00:00,285.57,285.71,285.55,285.58,6407.0,284.1836,284.3229,284.1637,284.1936,6407.0
2024-12-03 15:10:00,285.58,285.81,285.55,285.63,9782.0,284.1936,284.4225,284.1637,284.2433,9782.0
2024-12-03 15:20:00,285.66,285.66,285.39,285.39,6182.0,284.2732,284.2732,284.0045,284.0045,6182.0
2024-12-03 15:30:00,285.42,285.42,284.97,285.04,11159.0,284.0343,284.0343,283.5865,283.6562,11159.0
2024-12-03 15:40:00,285.0,285.19,284.68,285.06,19998.0,283.6164,283.8055,283.2979,283.6761,19998.0
2024-12-03 15:50:00,285.1,285.24,284.77,284.9,44777.0,283.7159,283.8552,283.3875,283.5169,44777.0
2024-12-04 09:30:00,286.08,286.08,284.5,285.37,16609.0,284.6911,284.6911,283.1188,283.9846,16609.0
2024-12-04 09:40:00,285.26,285.82,285.26,285.56,6902.0,283.8751,284.4324,283.8751,284.1737,6902.0
2024-12-04 09:50:00,285.56,286.0,285.45,286.0,9153.0,284.1737,284.6115,284.0642,284.6115,9153.0
2024-12-04 10:00:00,286.0,286.13,285.7,285.94,7466.0,284.6115,284.7409,284.313,284.5518,7466.0
2024-12-04 10:10:00,285.68,286.08,285.0,285.06,6265.0,284.2931,284.6911,283.6164,283.6761,6265.0
2024-12-04 10:20:00,285.0,285.32,284.72,285.32,7283.0,283.6164,283.9348,283.3377,283.9348,7283.0
2024-12-04 10:30:00,285.34,286.16,285.26,286.16,7137.0,283.9547,284.7708,283.8751,284.7708,7137.0
2024-12-04 10:40:00,286.16,286.26,286.0,286.09,3211.0,284.7708,284.8703,284.6115,284.7011,3211.0
2024-12-04 10:50:00,286.1,286.42,285.97,286.22,5462.0,284.711,285.0295,284.5817,284.8305,5462.0
2024-12-04 11:00:00,286.3,286.37,286.29,286.29,1418.0,284.9101,284.9797,284.9001,284.9001,1418.0
2024-12-04 11:10:00,286.34,287.38,286.33,287.38,5962.0,284.9499,285.9848,284.9399,285.9848,5962.0
2024-12-04 11:20:00,287.43,287.51,287.13,287.16,7831.0,286.0346,286.1142,285.736,285.7659,7831.0
2024-12-04 11:30:00,287.13,287.48,287.13,287.4,4532.0,285.736,286.0843,285.736,286.0047,4532.0
2024-12-04 11:40:00,287.38,287.64,287.25,287.64,6392.0,285.9848,286.2436,285.8555,286.2436,6392.0
2024-12-04 11:50:00,287.56,287.57,287.06,287.11,3612.0,286.164,286.1739,285.6664,285.7161,3612.0
2024-12-04 12:00:00,287.1,287.1,286.94,287.04,1675.0,285.7062,285.7062,285.547,285.6465,1675.0
2024-12-04 12:10:00,287.1,287.1,286.83,286.97,2200.0,285.7062,285.7062,285.4375,285.5768,2200.0
2024-12-04 12:20:00,286.94,286.94,286.64,286.79,9763.0,285.547,285.547,285.2484,285.3977,9763.0
2024-12-04 12:30:00,286.8,287.18,286.8,287.18,3970.0,285.4076,285.7858,285.4076,285.7858,3970.0
2024-12-04 12:40:00,287.06,287.13,286.98,287.05,5908.0,285.6664,285.736,285.5868,285.6564,5908.0
2024-12-04 12:50:00,287.2,287.33,287.01,287.11,5083.0,285.8057,285.9351,285.6166,285.7161,5083.0
2024-12-04 13:00:00,287.13,287.22,286.85,286.96,12750.0,285.736,285.8256,285.4574,285.5669,12750.0
2024-12-04 13:10:00,286.95,287.29,286.79,286.79,18668.0,285.5569,285.8953,285.3977,285.3977,18668.0
2024-12-04 13:20:00,286.72,286.84,286.46,286.84,3025.0,285.328,285.4475,285.0693,285.4475,3025.0
2024-12-04 13:30:00,286.81,286.81,286.49,286.56,2320.0,285.4176,285.4176,285.0992,285.1688,2320.0
2024-12-04 13:40:00,286.66,286.87,286.48,286.69,3614.0,285.2683,285.4773,285.0892,285.2982,3614.0
2024-12-04 13:50:00,286.65,286.93,286.65,286.76,5367.0,285.2584,285.537,285.2584,285.3678,5367.0
2024-12-04 14:00:00,286.76,287.05,286.75,286.78,5006.0,285.3678,285.6564,285.3579,285.3877,5006.0
2024-12-04 14:10:00,286.78,287.09,286.78,287.07,4249.0,285.3877,285.6962,285.3877,285.6763,4249.0
2024-12-04 14:20:00,287.07,287.47,287.07,287.43,7553.0,285.6763,286.0744,285.6763,286.0346,7553.0
2024-12-04 14:30:00,287.41,288.04,287.41,288.0,7890.0,286.0147,286.6416,286.0147,286.6018,7890.0
2024-12-04 14:40:00,288.0,288.65,287.88,288.63,23803.0,286.6018,287.2487,286.4824,287.2288,23803.0
2024-12-04 14:50:00,288.64,289.16,288.5,289.16,12011.0,287.2387,287.7562,287.0994,287.7562,12011.0
2024-12-04 15:00:00,289.05,289.98,288.95,289.98,10700.0,287.6467,288.5722,287.5472,288.5722,10700.0
2024-12-04 15:10:00,289.86,289.98,289.52,289.53,10478.0,288.4528,288.5722,288.1144,288.1244,10478.0
2024-12-04 15:20:00,289.48,289.64,289.34,289.41,10302.0,288.0746,288.2339,287.9353,288.005,10302.0
2024-12-04 15:30:00,289.49,289.99,289.37,289.82,13962.0,288.0846,288.5822,287.9652,288.413,13962.0
2024-12-04 15:40:00,289.86,289.98,289.58,289.92,19182.0,288.4528,288.5722,288.1741,288.5125,19182.0
2024-12-04 15:50:00,289.84,290.01,289.48,289.7,51996.0,288.4329,288.6021,288.0746,288.2936,51996.0
2024-12-05 09:30:00,290.32,291.47,289.87,291.23,22012.0,288.9106,290.055,288.4627,289.8161,22012.0
2024-12-05 09:40:00,291.08,292.61,291.08,292.03,20848.0,289.6669,291.1894,289.6669,290.6123,20848.0
2024-12-05 09:50:00,292.06,293.29,292.06,293.29,16131.0,290.6421,291.8661,290.6421,291.8661,16131.0
2024-12-05 10:00:00,293.29,294.04,293.29,293.82,12403.0,291.8661,292.6125,291.8661,292.3936,12403.0
2024-12-05 10:10:00,293.94,293.94,292.64,292.72,12440.0,292.513,292.513,291.2193,291.2989,12440.0
2024-12-05 10:20:00,292.74,293.01,292.39,292.8,8825.0,291.3188,291.5875,290.9705,291.3785,8825.0
2024-12-05 10:30:00,292.82,293.0,292.5,292.51,9974.0,291.3984,291.5775,291.08,291.0899,9974.0
2024-12-05 10:40:00,292.42,292.88,292.1,292.76,20297.0,291.0004,291.4581,290.6819,291.3387,20297.0
2024-12-05 10:50:00,292.85,293.0,292.34,292.41,11162.0,291.4283,291.5775,290.9207,290.9904,11162.0
2024-12-05 11:00:00,292.4,292.63,292.05,292.5,26791.0,290.9805,291.2093,290.6322,291.08,26791.0
2024-12-05 11:10:00,292.5,292.87,292.43,292.75,30242.0,291.08,291.4482,291.0103,291.3288,30242.0
2024-12-05 11:20:00,292.69,293.13,292.66,292.84,13799.0,291.2691,291.7069,291.2392,291.4183,13799.0
2024-12-05 11:30:00,292.83,292.84,292.53,292.82,4888.0,291.4084,291.4183,291.1098,291.3984,4888.0
2024-12-05 11:40:00,292.55,293.87,292.54,293.81,9920.0,291.1297,292.4433,291.1198,292.3836,9920.0
2024-12-05 11:50:00,293.8,294.17,293.71,294.12,4775.0,292.3737,292.7419,292.2841,292.6921,4775.0
2024-12-05 12:00:00,294.09,294.13,293.84,294.0,4439.0,292.6623,292.7021,292.4135,292.5727,4439.0
2024-12-05 12:10:00,294.12,294.63,293.89,294.03,13284.0,292.6921,293.1996,292.4632,292.6025,13284.0
2024-12-05 12:20:00,293.93,294.3,293.89,294.3,8390.0,292.503,292.8712,292.4632,292.8712,8390.0
2024-12-05 12:30:00,294.29,294.4,294.12,294.12,8764.0,292.8613,292.9707,292.6921,292.6921,8764.0
2024-12-05 12:40:00,294.12,294.41,293.91,294.16,18487.0,292.6921,292.9807,292.4831,292.7319,18487.0
2024-12-05 12:50:00,294.1,294.64,294.09,294.53,8069.0,292.6722,293.2096,292.6623,293.1001,8069.0
2024-12-05 13:00:00,294.5,294.65,294.32,294.35,7827.0,293.0703,293.2195,292.8911,292.921,7827.0
2024-12-05 13:10:00,294.38,294.56,294.19,294.19,10676.0,292.9508,293.13,292.7618,292.7618,10676.0
2024-12-05 13:20:00,294.15,294.15,293.74,293.84,3902.0,292.722,292.722,292.314,292.4135,3902.0
2024-12-05 13:30:00,293.84,294.09,293.83,294.0,3246.0,292.4135,292.6623,292.4035,292.5727,3246.0
2024-12-05 13:40:00,294.01,294.36,293.91,294.31,4190.0,292.5826,292.9309,292.4831,292.8812,4190.0
2024-12-05 13:50:00,294.27,294.46,294.07,294.22,4784.0,292.8414,293.0305,292.6424,292.7916,4784.0
2024-12-05 14:00:00,294.1,294.1,293.41,293.81,9371.0,292.6722,292.6722,291.9856,292.3836,9371.0
2024-12-05 14:10:00,293.54,293.63,293.31,293.31,1006.0,292.1149,292.2045,291.886,291.886,1006.0
2024-12-05 14:20:00,293.37,293.39,293.21,293.21,3250.0,291.9457,291.9657,291.7865,291.7865,3250.0
2024-12-05 14:30:00,293.19,293.63,293.15,293.63,7559.0,291.7666,292.2045,291.7268,292.2045,7559.0
2024-12-05 14:40:00,293.61,293.72,293.46,293.67,9223.0,292.1846,292.2941,292.0353,292.2443,9223.0
2024-12-05 14:50:00,293.71,293.73,293.43,293.68,11209.0,292.2841,292.304,292.0055,292.2542,11209.0
2024-12-05 15:00:00,293.59,293.6,293.39,293.44,8489.0,292.1647,292.1746,291.9657,292.0154,8489.0
2024-12-05 15:10:00,293.46,293.5,293.12,293.39,11556.0,292.0353,292.0751,291.697,291.9657,11556.0
2024-12-05 15:20:00,293.36,293.58,292.85,292.93,10149.0,291.9358,292.1547,291.4283,291.5079,10149.0
2024-12-05 15:30:00,292.99,293.42,292.97,293.37,8421.0,291.5676,291.9955,291.5477,291.9457,8421.0
2024-12-05 15:40:00,293.34,293.53,293.22,293.25,9585.0,291.9159,292.105,291.7965,291.8263,9585.0
2024-12-05 15:50:00,293.27,293.4,292.38,292.49,89551.0,291.8462,291.9756,290.9606,291.07,89551.0
2024-12-06 09:30:00,292.69,295.2,292.69,295.19,15540.0,291.2691,293.7669,291.2691,293.7569,15540.0
2024-12-06 09:40:00,295.45,295.45,294.77,295.13,11471.0,294.0157,294.0157,293.339,293.6972,11471.0
2024-12-06 09:50:00,295.14,295.31,294.39,294.4,35625.0,293.7072,293.8763,292.9608,292.9707,35625.0
2024-12-06 10:00:00,294.55,294.66,293.88,294.65,15480.0,293.12,293.2295,292.4533,293.2195,15480.0
2024-12-06 10:10:00,294.61,294.61,293.6,293.93,8986.0,293.1797,293.1797,292.1746,292.503,8986.0
2024-12-06 10:20:00,293.85,294.96,293.83,294.82,10741.0,292.4234,293.528,292.4035,293.3887,10741.0
2024-12-06 10:30:00,294.71,294.83,294.24,294.44,9517.0,293.2792,293.3987,292.8115,293.0106,9517.0
2024-12-06 10:40:00,294.44,294.51,293.6,293.6,19453.0,293.0106,293.0802,292.1746,292.1746,19453.0
2024-12-06 10:50:00,293.59,293.86,293.44,293.62,9303.0,292.1647,292.4334,292.0154,292.1945,9303.0
2024-12-06 11:00:00,293.61,294.63,293.52,294.47,12726.0,292.1846,293.1996,292.095,293.0404,12726.0
2024-12-06 11:10:00,294.62,295.09,294.6,294.77,8106.0,293.1897,293.6574,293.1698,293.339,8106.0
2024-12-06 11:20:00,294.86,294.87,294.35,294.7,10316.0,293.4285,293.4385,292.921,293.2693,10316.0
2024-12-06 11:30:00,294.58,294.59,294.21,294.29,6827.0,293.1499,293.1598,292.7817,292.8613,6827.0
2024-12-06 11:40:00,294.29,294.69,294.22,294.44,4849.0,292.8613,293.2593,292.7916,293.0106,4849.0
2024-12-06 11:50:00,294.48,295.08,294.25,294.34,15790.0,293.0504,293.6474,292.8215,292.911,15790.0
2024-12-06 12:00:00,294.33,294.51,294.17,294.47,8894.0,292.9011,293.0802,292.7419,293.0404,8894.0
2024-12-06 12:10:00,294.46,294.46,293.79,293.8,3682.0,293.0305,293.0305,292.3637,292.3737,3682.0
2024-12-06 12:20:00,293.75,293.94,293.71,293.89,3849.0,292.3239,292.513,292.2841,292.4632,3849.0
2024-12-06 12:30:00,293.81,294.0,293.67,293.67,7890.0,292.3836,292.5727,292.2443,292.2443,7890.0
2024-12-06 12:40:00,293.67,293.8,293.23,293.23,8847.0,292.2443,292.3737,291.8064,291.8064,8847.0
2024-12-06 12:50:00,293.46,293.97,293.28,293.97,8554.0,292.0353,292.5428,291.8562,292.5428,8554.0
2024-12-06 13:00:00,293.99,294.19,293.73,294.17,4720.0,292.5627,292.7618,292.304,292.7419,4720.0
2024-12-06 13:10:00,293.89,294.41,293.89,294.28,8926.0,292.4632,292.9807,292.4632,292.8513,8926.0
2024-12-06 13:20:00,294.27,294.27,293.72,293.74,6738.0,292.8414,292.8414,292.2941,292.314,6738.0
2024-12-06 13:30:00,293.78,293.78,293.24,293.43,5075.0,292.3538,292.3538,291.8164,292.0055,5075.0
2024-12-06 13:40:00,293.36,293.67,293.25,293.67,6668.0,291.9358,292.2443,291.8263,292.2443,6668.0
2024-12-06 13:50:00,293.53,293.53,293.1,293.1,6446.0,292.105,292.105,291.6771,291.6771,6446.0
2024-12-06 14:00:00,293.05,293.06,292.76,292.85,4121.0,291.6273,291.6373,291.3387,291.4283,4121.0
2024-12-06 14:10:00,292.85,292.85,292.72,292.85,2403.0,291.4283,291.4283,291.2989,291.4283,2403.0
2024-12-06 14:20:00,292.87,293.12,292.82,293.07,3192.0,291.4482,291.697,291.3984,291.6472,3192.0
2024-12-06 14:30:00,293.06,293.2,292.68,293.12,10417.0,291.6373,291.7766,291.2591,291.697,10417.0
2024-12-06 14:40:00,292.93,293.18,292.92,292.92,3324.0,291.5079,291.7567,291.4979,291.4979,3324.0
2024-12-06 14:50:00,292.84,293.02,292.73,292.82,5168.0,291.4183,291.5974,291.3089,291.3984,5168.0
2024-12-06 15:00:00,292.81,292.87,292.7,292.81,2864.0,291.3885,291.4482,291.279,291.3885,2864.0
2024-12-06 15:10:00,292.79,293.04,292.63,292.73,6168.0,291.3686,291.6174,291.2093,291.3089,6168.0
2024-12-06 15:20:00,292.81,292.92,292.79,292.86,8023.0,291.3885,291.4979,291.3686,291.4382,8023.0
2024-12-06 15:30:00,292.83,292.89,292.42,292.51,9438.0,291.4084,291.4681,291.0004,291.0899,9438.0
2024-12-06 15:40:00,292.51,292.87,292.5,292.87,17604.0,291.0899,291.4482,291.08,291.4482,17604.0
2024-12-06 15:50:00,292.83,292.91,292.34,292.59,50185.0,291.4084,291.488,290.9207,291.1695,50185.0
2024-12-09 09:30:00,292.49,293.87,292.44,293.21,17839.0,291.07,292.4433,291.0203,291.7865,17839.0
2024-12-09 09:40:00,293.29,293.29,292.22,292.5,11512.0,291.8661,291.8661,290.8013,291.08,11512.0
2024-12-09 09:50:00,292.44,292.59,292.16,292.28,24171.0,291.0203,291.1695,290.7416,290.861,24171.0
2024-12-09 10:00:00,292.28,292.45,291.94,292.31,10790.0,290.861,291.0302,290.5227,290.8909,10790.0
2024-12-09 10:10:00,292.48,292.68,291.44,291.71,17559.0,291.0601,291.2591,290.0251,290.2938,17559.0
2024-12-09 10:20:00,291.69,292.08,290.72,290.72,6216.0,290.2739,290.662,289.3086,289.3086,6216.0
2024-12-09 10:30:00,290.7,291.0,289.83,290.01,8613.0,289.2887,289.5873,288.4229,288.6021,8613.0
2024-12-09 10:40:00,290.02,290.02,289.32,289.42,18969.0,288.612,288.612,287.9154,288.0149,18969.0
2024-12-09 10:50:00,289.4,289.48,288.46,289.0,25917.0,287.995,288.0746,287.0596,287.597,25917.0
2024-12-09 11:00:00,289.18,289.18,287.85,288.1,8383.0,287.7761,287.7761,286.4525,286.7013,8383.0
2024-12-09 11:10:00,288.07,288.07,287.51,287.83,15942.0,286.6715,286.6715,286.1142,286.4326,15942.0
2024-12-09 11:20:00,287.86,288.35,287.86,288.32,17020.0,286.4625,286.9501,286.4625,286.9203,17020.0
2024-12-09 11:30:00,288.23,288.85,288.1,288.41,15011.0,286.8307,287.4477,286.7013,287.0098,15011.0
2024-12-09 11:40:00,288.46,289.37,288.45,289.28,3825.0,287.0596,287.9652,287.0496,287.8756,3825.0
2024-12-09 11:50:00,289.5,289.59,289.15,289.51,10224.0,288.0945,288.1841,287.7462,288.1045,10224.0
2024-12-09 12:00:00,289.35,289.44,288.89,289.36,5780.0,287.9453,288.0348,287.4875,287.9552,5780.0
2024-12-09 12:10:00,289.36,289.44,289.03,289.39,4750.0,287.9552,288.0348,287.6268,287.9851,4750.0
2024-12-09 12:20:00,289.5,289.51,289.28,289.41,3929.0,288.0945,288.1045,287.8756,288.005,3929.0
2024-12-09 12:30:00,289.28,289.28,288.78,288.89,3714.0,287.8756,287.8756,287.378,287.4875,3714.0
2024-12-09 12:40:00,288.91,289.12,288.91,289.02,4599.0,287.5074,287.7164,287.5074,287.6169,4599.0
2024-12-09 12:50:00,289.05,289.21,289.04,289.11,4325.0,287.6467,287.8059,287.6368,287.7064,4325.0
2024-12-09 13:00:00,289.01,289.13,288.74,289.06,5094.0,287.6069,287.7263,287.3382,287.6567,5094.0
2024-12-09 13:10:00,289.02,289.31,288.98,289.08,6627.0,287.6169,287.9055,287.5771,287.6766,6627.0
2024-12-09 13:20:00,289.09,289.39,288.86,288.87,7984.0,287.6865,287.9851,287.4576,287.4676,7984.0
2024-12-09 13:30:00,288.86,289.09,288.79,288.99,5119.0,287.4576,287.6865,287.388,287.587,5119.0
2024-12-09 13:40:00,289.05,289.05,288.77,288.79,4485.0,287.6467,287.6467,287.3681,287.388,4485.0
2024-12-09 13:50:00,288.77,288.77,288.22,288.43,4071.0,287.3681,287.3681,286.8208,287.0297,4071.0
2024-12-09 14:00:00,288.35,288.35,288.03,288.08,4649.0,286.9501,286.9501,286.6317,286.6814,4649.0
2024-12-09 14:10:00,287.98,288.13,287.75,287.81,7672.0,286.5819,286.7312,286.353,286.4127,7672.0
2024-12-09 14:20:00,287.84,287.9,287.67,287.72,5055.0,286.4426,286.5023,286.2734,286.3232,5055.0
2024-12-09 14:30:00,287.72,287.97,287.72,287.87,4400.0,286.3232,286.572,286.3232,286.4725,4400.0
2024-12-09 14:40:00,287.93,287.93,287.19,287.44,10205.0,286.5322,286.5322,285.7958,286.0445,10205.0
2024-12-09 14:50:00,287.43,287.43,287.18,287.2,5419.0,286.0346,286.0346,285.7858,285.8057,5419.0
2024-12-09 15:00:00,287.22,287.43,287.09,287.11,6167.0,285.8256,286.0346,285.6962,285.7161,6167.0
2024-12-09 15:10:00,287.04,287.38,287.0,287.38,11455.0,285.6465,285.9848,285.6067,285.9848,11455.0
2024-12-09 15:20:00,287.39,287.39,287.03,287.19,7136.0,285.9948,285.9948,285.6365,285.7958,7136.0
2024-12-09 15:30:00,287.17,287.31,286.84,286.84,10351.0,285.7758,285.9152,285.4475,285.4475,10351.0
2024-12-09 15:40:00,286.58,286.81,286.56,286.81,8618.0,285.1887,285.4176,285.1688,285.4176,8618.0
2024-12-09 15:50:00,286.81,287.03,286.28,286.99,60872.0,285.4176,285.6365,284.8902,285.5967,60872.0
2024-12-10 09:30:00,289.01,289.01,286.97,287.05,15486.0,287.6069,287.6069,285.5768,285.6564,15486.0
2024-12-10 09:40:00,286.5,286.5,285.5,286.25,5619.0,285.1091,285.1091,284.114,284.8603,5619.0
2024-12-10 09:50:00,286.19,287.29,285.69,287.14,13577.0,284.8006,285.8953,284.303,285.746,13577.0
2024-12-10 10:00:00,286.66,286.66,285.88,286.11,8427.0,285.2683,285.2683,284.4921,284.721,8427.0
2024-12-10 10:10:00,286.09,286.73,285.86,286.69,8942.0,284.7011,285.338,284.4722,285.2982,8942.0
2024-12-10 10:20:00,286.87,287.86,286.69,287.73,6148.0,285.4773,286.4625,285.2982,286.3331,6148.0
2024-12-10 10:30:00,287.73,288.34,287.44,288.33,5372.0,286.3331,286.9402,286.0445,286.9302,5372.0
2024-12-10 10:40:00,288.22,288.69,288.22,288.4,4497.0,286.8208,287.2885,286.8208,286.9999,4497.0
2024-12-10 10:50:00,288.4,288.55,288.01,288.47,14022.0,286.9999,287.1491,286.6118,287.0695,14022.0
2024-12-10 11:00:00,288.34,288.92,288.33,288.86,8578.0,286.9402,287.5174,286.9302,287.4576,8578.0
2024-12-10 11:10:00,288.88,289.12,288.38,288.5,8376.0,287.4775,287.7164,286.98,287.0994,8376.0
2024-12-10 11:20:00,288.5,288.84,288.46,288.81,6181.0,287.0994,287.4377,287.0596,287.4079,6181.0
2024-12-10 11:30:00,288.73,289.05,288.57,288.57,5060.0,287.3283,287.6467,287.1691,287.1691,5060.0
2024-12-10 11:40:00,288.51,288.9,288.38,288.75,3697.0,287.1093,287.4975,286.98,287.3482,3697.0
2024-12-10 11:50:00,288.89,288.89,288.2,288.2,2898.0,287.4875,287.4875,286.8008,286.8008,2898.0
2024-12-10 12:00:00,288.15,288.51,288.01,288.43,6753.0,286.7511,287.1093,286.6118,287.0297,6753.0
2024-12-10 12:10:00,288.4,288.9,288.4,288.76,5468.0,286.9999,287.4975,286.9999,287.3581,5468.0
2024-12-10 12:20:00,288.67,288.73,288.58,288.73,3141.0,287.2686,287.3283,287.179,287.3283,3141.0
2024-12-10 12:30:00,288.75,289.25,288.67,289.25,14167.0,287.3482,287.8458,287.2686,287.8458,14167.0
2024-12-10 12:40:00,289.31,289.75,288.73,289.03,5090.0,287.9055,288.3433,287.3283,287.6268,5090.0
2024-12-10 12:50:00,289.11,289.23,288.71,288.87,6358.0,287.7064,287.8258,287.3084,287.4676,6358.0
2024-12-10 13:00:00,288.86,288.86,288.38,288.73,5606.0,287.4576,287.4576,286.98,287.3283,5606.0
2024-12-10 13:10:00,288.74,288.86,288.62,288.62,3228.0,287.3382,287.4576,287.2188,287.2188,3228.0
2024-12-10 13:20:00,288.46,288.71,288.34,288.63,4479.0,287.0596,287.3084,286.9402,287.2288,4479.0
2024-12-10 13:30:00,288.57,288.79,288.35,288.79,6180.0,287.1691,287.388,286.9501,287.388,6180.0
2024-12-10 13:40:00,288.86,288.86,288.41,288.42,2091.0,287.4576,287.4576,287.0098,287.0198,2091.0
2024-12-10 13:50:00,288.42,288.49,288.18,288.48,5243.0,287.0198,287.0894,286.7809,287.0795,5243.0
2024-12-10 14:00:00,288.26,288.37,287.95,288.04,4027.0,286.8606,286.97,286.5521,286.6416,4027.0
2024-12-10 14:10:00,287.87,288.21,287.67,288.11,5321.0,286.4725,286.8108,286.2734,286.7113,5321.0
2024-12-10 14:20:00,288.11,288.24,287.99,288.24,5112.0,286.7113,286.8407,286.5919,286.8407,5112.0
2024-12-10 14:30:00,288.25,288.4,288.14,288.34,5867.0,286.8506,286.9999,286.7411,286.9402,5867.0
2024-12-10 14:40:00,288.26,288.38,287.88,288.09,6638.0,286.8606,286.98,286.4824,286.6914,6638.0
2024-12-10 14:50:00,288.15,288.36,288.09,288.28,7347.0,286.7511,286.9601,286.6914,286.8805,7347.0
2024-12-10 15:00:00,288.28,288.38,288.08,288.11,7934.0,286.8805,286.98,286.6814,286.7113,7934.0
2024-12-10 15:10:00,288.06,288.06,287.37,287.45,10698.0,286.6615,286.6615,285.9749,286.0545,10698.0
2024-12-10 15:20:00,287.48,287.48,286.86,286.97,9998.0,286.0843,286.0843,285.4674,285.5768,9998.0
2024-12-10 15:30:00,286.97,287.14,286.76,286.87,19082.0,285.5768,285.746,285.3678,285.4773,19082.0
2024-12-10 15:40:00,286.96,287.29,286.6,286.84,23929.0,285.5669,285.8953,285.2086,285.4475,23929.0
2024-12-10 15:50:00,287.04,287.77,286.85,287.71,60656.0,285.6465,286.3729,285.4574,286.3132,60656.0
2024-12-11 09:30:00,290.19,291.56,289.54,291.51,19049.0,288.7812,290.1445,288.1343,290.0948,19049.0
2024-12-11 09:40:00,291.31,291.82,290.75,291.38,11480.0,289.8958,290.4033,289.3385,289.9654,11480.0
2024-12-11 09:50:00,291.34,291.48,290.84,291.31,12741.0,289.9256,290.0649,289.428,289.8958,12741.0
2024-12-11 10:00:00,291.19,291.19,289.8,290.66,8810.0,289.7763,289.7763,288.3931,289.2489,8810.0
2024-12-11 10:10:00,290.75,290.94,290.49,290.85,4842.0,289.3385,289.5275,289.0797,289.438,4842.0
2024-12-11 10:20:00,290.64,290.91,290.45,290.66,4422.0,289.229,289.4977,289.0399,289.2489,4422.0
2024-12-11 10:30:00,290.66,290.75,290.37,290.42,3077.0,289.2489,289.3385,288.9603,289.0101,3077.0
2024-12-11 10:40:00,290.48,291.03,290.37,291.03,12683.0,289.0698,289.6171,288.9603,289.6171,12683.0
2024-12-11 10:50:00,291.16,291.16,290.56,290.56,5798.0,289.7465,289.7465,289.1494,289.1494,5798.0
2024-12-11 11:00:00,290.56,290.56,290.09,290.22,4210.0,289.1494,289.1494,288.6817,288.811,4210.0
2024-12-11 11:10:00,290.22,290.75,290.17,290.52,13096.0,288.811,289.3385,288.7613,289.1096,13096.0
2024-12-11 11:20:00,290.71,291.01,290.71,290.79,1550.0,289.2987,289.5972,289.2987,289.3783,1550.0
2024-12-11 11:30:00,291.02,291.5,290.86,291.5,4214.0,289.6072,290.0848,289.4479,290.0848,4214.0
2024-12-11 11:40:00,291.9,291.9,291.25,291.4,4973.0,290.4829,290.4829,289.836,289.9853,4973.0
2024-12-11 11:50:00,291.4,291.4,291.08,291.3,4017.0,289.9853,289.9853,289.6669,289.8858,4017.0
2024-12-11 12:00:00,291.17,291.39,291.17,291.29,4667.0,289.7564,289.9754,289.7564,289.8758,4667.0
2024-12-11 12:10:00,291.35,291.46,291.17,291.22,3172.0,289.9356,290.045,289.7564,289.8062,3172.0
2024-12-11 12:20:00,291.22,291.5,291.21,291.44,2604.0,289.8062,290.0848,289.7962,290.0251,2604.0
2024-12-11 12:30:00,291.42,291.76,291.21,291.76,5243.0,290.0052,290.3436,289.7962,290.3436,5243.0
2024-12-11 12:40:00,291.5,291.93,291.49,291.93,1345.0,290.0848,290.5127,290.0749,290.5127,1345.0
2024-12-11 12:50:00,291.9,292.16,291.81,292.09,12177.0,290.4829,290.7416,290.3933,290.672,12177.0
2024-12-11 13:00:00,292.23,292.38,291.95,291.95,3866.0,290.8113,290.9606,290.5326,290.5326,3866.0
2024-12-11 13:10:00,292.1,292.1,291.8,291.92,1623.0,290.6819,290.6819,290.3834,290.5028,1623.0
2024-12-11 13:20:00,291.99,292.54,291.98,292.53,3360.0,290.5724,291.1198,290.5625,291.1098,3360.0
2024-12-11 13:30:00,292.62,292.63,292.06,292.22,3172.0,291.1994,291.2093,290.6421,290.8013,3172.0
2024-12-11 13:40:00,292.25,292.25,292.12,292.25,1934.0,290.8312,290.8312,290.7018,290.8312,1934.0
2024-12-11 13:50:00,292.19,292.4,292.17,292.25,3914.0,290.7715,290.9805,290.7516,290.8312,3914.0
2024-12-11 14:00:00,292.33,292.65,292.25,292.65,3332.0,290.9108,291.2292,290.8312,291.2292,3332.0
2024-12-11 14:10:00,292.87,292.96,292.73,292.73,5570.0,291.4482,291.5377,291.3089,291.3089,5570.0
2024-12-11 14:20:00,292.73,292.79,292.64,292.73,5345.0,291.3089,291.3686,291.2193,291.3089,5345.0
2024-12-11 14:30:00,292.64,292.94,292.62,292.79,5496.0,291.2193,291.5178,291.1994,291.3686,5496.0
2024-12-11 14:40:00,292.76,292.9,292.2,292.22,6614.0,291.3387,291.478,290.7814,290.8013,6614.0
2024-12-11 14:50:00,292.15,292.4,292.05,292.34,4667.0,290.7317,290.9805,290.6322,290.9207,4667.0
2024-12-11 15:00:00,292.26,292.33,292.22,292.22,1835.0,290.8411,290.9108,290.8013,290.8013,1835.0
2024-12-11 15:10:00,292.23,292.28,292.0,292.01,7835.0,290.8113,290.861,290.5824,290.5924,7835.0
2024-12-11 15:20:00,291.96,292.06,291.83,292.0,4899.0,290.5426,290.6421,290.4132,290.5824,4899.0
2024-12-11 15:30:00,292.0,292.25,291.89,292.25,7069.0,290.5824,290.8312,290.4729,290.8312,7069.0
2024-12-11 15:40:00,292.22,292.3,292.02,292.14,12370.0,290.8013,290.8809,290.6023,290.7217,12370.0
2024-12-11 15:50:00,292.16,292.48,291.67,291.75,45169.0,290.7416,291.0601,290.254,290.3336,45169.0
2024-12-12 09:30:00,292.68,293.56,291.81,293.56,39753.0,291.2591,292.1348,290.3933,292.1348,39753.0
2024-12-12 09:40:00,293.4,294.01,293.16,293.69,15010.0,291.9756,292.5826,291.7368,292.2642,15010.0
2024-12-12 09:50:00,293.29,293.46,292.59,293.28,8823.0,291.8661,292.0353,291.1695,291.8562,8823.0
2024-12-12 10:00:00,293.32,293.32,291.77,292.0,9805.0,291.896,291.896,290.3535,290.5824,9805.0
2024-12-12 10:10:00,292.17,292.61,291.94,292.5,7477.0,290.7516,291.1894,290.5227,291.08,7477.0
2024-12-12 10:20:00,292.51,292.79,292.33,292.75,6590.0,291.0899,291.3686,290.9108,291.3288,6590.0
2024-12-12 10:30:00,292.73,293.02,292.44,292.53,7869.0,291.3089,291.5974,291.0203,291.1098,7869.0
2024-12-12 10:40:00,292.43,292.63,292.19,292.26,4596.0,291.0103,291.2093,290.7715,290.8411,4596.0
2024-12-12 10:50:00,292.22,292.66,292.01,292.66,3051.0,290.8013,291.2392,290.5924,291.2392,3051.0
2024-12-12 11:00:00,292.54,293.03,292.53,293.03,2147.0,291.1198,291.6074,291.1098,291.6074,2147.0
2024-12-12 11:10:00,293.09,293.24,292.9,293.24,2695.0,291.6671,291.8164,291.478,291.8164,2695.0
2024-12-12 11:20:00,293.23,293.63,293.23,293.52,4148.0,291.8064,292.2045,291.8064,292.095,4148.0
2024-12-12 11:30:00,293.51,293.64,293.33,293.63,3964.0,292.0851,292.2144,291.9059,292.2045,3964.0
2024-12-12 11:40:00,293.62,293.71,293.36,293.62,15327.0,292.1945,292.2841,291.9358,292.1945,15327.0
2024-12-12 11:50:00,293.53,293.72,293.25,293.25,2886.0,292.105,292.2941,291.8263,291.8263,2886.0
2024-12-12 12:00:00,293.12,293.48,292.99,293.37,11223.0,291.697,292.0552,291.5676,291.9457,11223.0
2024-12-12 12:10:00,293.37,293.64,293.21,293.61,4824.0,291.9457,292.2144,291.7865,292.1846,4824.0
2024-12-12 12:20:00,293.69,293.7,293.34,293.34,3695.0,292.2642,292.2741,291.9159,291.9159,3695.0
2024-12-12 12:30:00,293.33,293.33,293.06,293.16,1900.0,291.9059,291.9059,291.6373,291.7368,1900.0
2024-12-12 12:40:00,293.16,293.59,293.06,293.2,3350.0,291.7368,292.1647,291.6373,291.7766,3350.0
2024-12-12 12:50:00,293.09,293.22,292.91,293.14,3100.0,291.6671,291.7965,291.488,291.7169,3100.0
2024-12-12 13:00:00,293.09,293.2,292.72,292.76,3593.0,291.6671,291.7766,291.2989,291.3387,3593.0
2024-12-12 13:10:00,292.76,292.77,292.59,292.69,2376.0,291.3387,291.3487,291.1695,291.2691,2376.0
2024-12-12 13:20:00,292.68,292.96,292.59,292.88,8221.0,291.2591,291.5377,291.1695,291.4581,8221.0
2024-12-12 13:30:00,292.88,292.99,292.54,292.58,3433.0,291.4581,291.5676,291.1198,291.1596,3433.0
2024-12-12 13:40:00,292.62,292.63,292.21,292.29,7327.0,291.1994,291.2093,290.7914,290.871,7327.0
2024-12-12 13:50:00,292.36,292.64,292.14,292.14,5884.0,290.9407,291.2193,290.7217,290.7217,5884.0
2024-12-12 14:00:00,292.24,292.31,291.95,292.04,4285.0,290.8212,290.8909,290.5326,290.6222,4285.0
2024-12-12 14:10:00,291.86,291.99,291.64,291.98,4647.0,290.4431,290.5724,290.2241,290.5625,4647.0
2024-12-12 14:20:00,291.9,291.93,291.63,291.78,3955.0,290.4829,290.5127,290.2142,290.3635,3955.0
2024-12-12 14:30:00,291.76,292.01,291.71,291.91,2127.0,290.3436,290.5924,290.2938,290.4928,2127.0
2024-12-12 14:40:00,292.04,292.05,291.46,291.46,3468.0,290.6222,290.6322,290.045,290.045,3468.0
2024-12-12 14:50:00,291.54,291.54,291.12,291.21,6398.0,290.1246,290.1246,289.7067,289.7962,6398.0
2024-12-12 15:00:00,291.25,291.25,290.79,290.81,5838.0,289.836,289.836,289.3783,289.3982,5838.0
2024-12-12 15:10:00,290.79,291.04,290.33,290.34,13115.0,289.3783,289.6271,288.9205,288.9305,13115.0
2024-12-12 15:20:00,290.45,290.68,290.32,290.44,8571.0,289.0399,289.2688,288.9106,289.03,8571.0
2024-12-12 15:30:00,290.5,290.65,290.26,290.26,7857.0,289.0897,289.239,288.8508,288.8508,7857.0
2024-12-12 15:40:00,290.26,290.38,290.1,290.22,7736.0,288.8508,288.9703,288.6916,288.811,7736.0
2024-12-12 15:50:00,290.0,290.38,289.74,289.89,45324.0,288.5921,288.9703,288.3334,288.4826,45324.0
2024-12-13 09:30:00,288.61,289.59,288.46,289.4,13650.0,287.2089,288.1841,287.0596,287.995,13650.0
2024-12-13 09:40:00,289.37,289.4,288.32,288.89,6309.0,287.9652,287.995,286.9203,287.4875,6309.0
2024-12-13 09:50:00,288.69,289.14,288.3,288.8,13479.0,287.2885,287.7363,286.9004,287.3979,13479.0
2024-12-13 10:00:00,288.8,288.82,288.39,288.44,6289.0,287.3979,287.4178,286.9899,287.0397,6289.0
2024-12-13 10:10:00,288.43,288.45,288.08,288.15,10413.0,287.0297,287.0496,286.6814,286.7511,10413.0
2024-12-13 10:20:00,288.19,288.31,287.64,288.29,12369.0,286.7909,286.9103,286.2436,286.8904,12369.0
2024-12-13 10:30:00,288.43,288.46,288.19,288.4,2179.0,287.0297,287.0596,286.7909,286.9999,2179.0
2024-12-13 10:40:00,288.35,288.4,287.6,288.01,3269.0,286.9501,286.9999,286.2038,286.6118,3269.0
2024-12-13 10:50:00,288.01,288.18,287.81,287.97,4113.0,286.6118,286.7809,286.4127,286.572,4113.0
2024-12-13 11:00:00,287.88,288.16,287.64,288.16,2926.0,286.4824,286.761,286.2436,286.761,2926.0
2024-12-13 11:10:00,288.26,288.46,288.2,288.29,3269.0,286.8606,287.0596,286.8008,286.8904,3269.0
2024-12-13 11:20:00,288.29,288.58,288.05,288.44,4156.0,286.8904,287.179,286.6516,287.0397,4156.0
2024-12-13 11:30:00,288.58,288.58,288.16,288.16,4698.0,287.179,287.179,286.761,286.761,4698.0
2024-12-13 11:40:00,288.21,288.21,287.61,287.61,3101.0,286.8108,286.8108,286.2137,286.2137,3101.0
2024-12-13 11:50:00,287.79,287.8,287.49,287.53,1632.0,286.3928,286.4028,286.0943,286.1341,1632.0
2024-12-13 12:00:00,287.46,287.46,287.26,287.26,1416.0,286.0644,286.0644,285.8654,285.8654,1416.0
2024-12-13 12:10:00,287.3,287.36,287.06,287.06,5421.0,285.9052,285.9649,285.6664,285.6664,5421.0
2024-12-13 12:20:00,287.06,287.17,286.66,286.8,26895.0,285.6664,285.7758,285.2683,285.4076,26895.0
2024-12-13 12:30:00,286.8,286.8,286.49,286.49,1500.0,285.4076,285.4076,285.0992,285.0992,1500.0
2024-12-13 12:40:00,286.63,286.74,286.35,286.35,4324.0,285.2385,285.3479,284.9598,284.9598,4324.0
2024-12-13 12:50:00,286.35,286.48,286.07,286.2,4390.0,284.9598,285.0892,284.6812,284.8106,4390.0
2024-12-13 13:00:00,286.29,286.54,286.29,286.54,1850.0,284.9001,285.1489,284.9001,285.1489,1850.0
2024-12-13 13:10:00,286.48,287.07,286.47,287.06,2969.0,285.0892,285.6763,285.0792,285.6664,2969.0
2024-12-13 13:20:00,286.99,287.07,286.68,287.07,9295.0,285.5967,285.6763,285.2882,285.6763,9295.0
2024-12-13 13:30:00,287.1,287.17,286.9,287.17,7408.0,285.7062,285.7758,285.5072,285.7758,7408.0
2024-12-13 13:40:00,287.18,287.26,287.11,287.18,3326.0,285.7858,285.8654,285.7161,285.7858,3326.0
2024-12-13 13:50:00,287.11,287.29,287.11,287.2,1455.0,285.7161,285.8953,285.7161,285.8057,1455.0
2024-12-13 14:00:00,287.32,287.47,287.3,287.44,1000.0,285.9251,286.0744,285.9052,286.0445,1000.0
2024-12-13 14:10:00,287.55,287.57,287.43,287.43,1961.0,286.154,286.1739,286.0346,286.0346,1961.0
2024-12-13 14:20:00,287.49,287.49,287.2,287.2,3887.0,286.0943,286.0943,285.8057,285.8057,3887.0
2024-12-13 14:30:00,287.14,287.19,287.09,287.16,4366.0,285.746,285.7958,285.6962,285.7659,4366.0
2024-12-13 14:40:00,287.16,287.37,287.09,287.37,6156.0,285.7659,285.9749,285.6962,285.9749,6156.0
2024-12-13 14:50:00,287.43,287.55,287.36,287.52,3402.0,286.0346,286.154,285.9649,286.1242,3402.0
2024-12-13 15:00:00,287.63,287.7,287.44,287.5,4876.0,286.2336,286.3033,286.0445,286.1042,4876.0
2024-12-13 15:10:00,287.48,287.51,287.32,287.37,3297.0,286.0843,286.1142,285.9251,285.9749,3297.0
2024-12-13 15:20:00,287.38,287.53,287.19,287.53,3923.0,285.9848,286.1341,285.7958,286.1341,3923.0
2024-12-13 15:30:00,287.58,287.58,287.36,287.46,7732.0,286.1839,286.1839,285.9649,286.0644,7732.0
2024-12-13 15:40:00,287.46,287.57,287.3,287.55,4527.0,286.0644,286.1739,285.9052,286.154,4527.0
2024-12-13 15:50:00,287.49,287.76,286.89,287.0,37853.0,286.0943,286.363,285.4972,285.6067,37853.0
2024-12-16 09:30:00,287.58,289.08,286.33,289.06,20515.0,286.1839,287.6766,284.9399,287.6567,20515.0
2024-12-16 09:40:00,288.81,290.41,288.66,290.0,9592.0,287.4079,289.0001,287.2586,288.5921,9592.0
2024-12-16 09:50:00,290.27,290.35,290.0,290.35,2697.0,288.8608,288.9404,288.5921,288.9404,2697.0
2024-12-16 10:00:00,290.31,291.46,290.12,291.02,11500.0,288.9006,290.045,288.7115,289.6072,11500.0
2024-12-16 10:10:00,291.21,291.77,291.21,291.51,11728.0,289.7962,290.3535,289.7962,290.0948,11728.0
2024-12-16 10:20:00,291.5,291.88,291.06,291.88,5844.0,290.0848,290.463,289.647,290.463,5844.0
2024-12-16 10:30:00,291.89,292.07,291.46,291.49,3950.0,290.4729,290.6521,290.045,290.0749,3950.0
2024-12-16 10:40:00,291.32,291.33,290.46,290.9,14384.0,289.9057,289.9157,289.0499,289.4877,14384.0
2024-12-16 10:50:00,290.87,291.03,290.67,290.67,5315.0,289.4579,289.6171,289.2589,289.2589,5315.0
2024-12-16 11:00:00,290.65,290.86,290.41,290.81,4316.0,289.239,289.4479,289.0001,289.3982,4316.0
2024-12-16 11:10:00,290.74,290.85,290.17,290.27,12098.0,289.3285,289.438,288.7613,288.8608,12098.0
2024-12-16 11:20:00,290.4,290.81,290.24,290.81,10699.0,288.9902,289.3982,288.8309,289.3982,10699.0
2024-12-16 11:30:00,290.64,290.64,290.28,290.63,5284.0,289.229,289.229,288.8708,289.2191,5284.0
2024-12-16 11:40:00,290.57,290.57,290.27,290.4,5496.0,289.1593,289.1593,288.8608,288.9902,5496.0
2024-12-16 11:50:00,290.4,290.58,290.29,290.29,1800.0,288.9902,289.1693,288.8807,288.8807,1800.0
2024-12-16 12:00:00,290.36,290.48,290.13,290.38,6527.0,288.9504,289.0698,288.7215,288.9703,6527.0
2024-12-16 12:10:00,290.5,290.83,290.45,290.45,3368.0,289.0897,289.4181,289.0399,289.0399,3368.0
2024-12-16 12:20:00,290.37,290.6,290.06,290.09,4954.0,288.9603,289.1892,288.6518,288.6817,4954.0
2024-12-16 12:30:00,290.05,290.12,289.86,290.0,5312.0,288.6419,288.7115,288.4528,288.5921,5312.0
2024-12-16 12:40:00,290.01,290.02,289.86,289.98,9441.0,288.6021,288.612,288.4528,288.5722,9441.0
2024-12-16 12:50:00,290.02,290.2,289.99,290.11,2900.0,288.612,288.7911,288.5822,288.7016,2900.0
2024-12-16 13:00:00,290.2,290.53,290.13,290.24,3893.0,288.7911,289.1195,288.7215,288.8309,3893.0
2024-12-16 13:10:00,290.23,290.3,290.09,290.1,2142.0,288.821,288.8907,288.6817,288.6916,2142.0
2024-12-16 13:20:00,290.09,290.59,290.09,290.49,2107.0,288.6817,289.1792,288.6817,289.0797,2107.0
2024-12-16 13:30:00,290.46,290.63,290.24,290.39,15937.0,289.0499,289.2191,288.8309,288.9802,15937.0
2024-12-16 13:40:00,290.37,290.96,290.3,290.88,3477.0,288.9603,289.5474,288.8907,289.4678,3477.0
2024-12-16 13:50:00,290.9,290.9,290.42,290.42,3730.0,289.4877,289.4877,289.0101,289.0101,3730.0
2024-12-16 14:00:00,290.38,290.52,290.32,290.38,2053.0,288.9703,289.1096,288.9106,288.9703,2053.0
2024-12-16 14:10:00,290.24,290.29,290.05,290.12,2783.0,288.8309,288.8807,288.6419,288.7115,2783.0
2024-12-16 14:20:00,290.07,290.1,289.78,289.79,3347.0,288.6618,288.6916,288.3732,288.3831,3347.0
2024-12-16 14:30:00,289.79,290.09,289.79,289.97,2148.0,288.3831,288.6817,288.3831,288.5623,2148.0
2024-12-16 14:40:00,290.06,290.14,289.89,289.89,3020.0,288.6518,288.7314,288.4826,288.4826,3020.0
2024-12-16 14:50:00,290.01,290.42,289.9,290.4,5508.0,288.6021,289.0101,288.4926,288.9902,5508.0
2024-12-16 15:00:00,290.47,290.5,290.27,290.5,5355.0,289.0598,289.0897,288.8608,289.0897,5355.0
2024-12-16 15:10:00,290.51,290.75,290.51,290.71,5804.0,289.0996,289.3385,289.0996,289.2987,5804.0
2024-12-16 15:20:00,290.81,290.82,290.68,290.68,3972.0,289.3982,289.4081,289.2688,289.2688,3972.0
2024-12-16 15:30:00,290.71,291.01,290.63,290.75,23709.0,289.2987,289.5972,289.2191,289.3385,23709.0
2024-12-16 15:40:00,290.74,290.76,290.11,290.47,38513.0,289.3285,289.3484,288.7016,289.0598,38513.0
2024-12-16 15:50:00,290.44,290.7,289.85,290.4,65817.0,289.03,289.2887,288.4428,288.9902,65817.0
2024-12-17 09:30:00,288.77,291.2,288.46,290.19,33850.0,287.3681,289.7863,287.0596,288.7812,33850.0
2024-12-17 09:40:00,289.58,289.79,289.12,289.76,11939.0,288.1741,288.3831,287.7164,288.3533,11939.0
2024-12-17 09:50:00,290.1,291.2,290.1,290.99,5430.0,288.6916,289.7863,288.6916,289.5773,5430.0
2024-12-17 10:00:00,290.98,291.09,289.57,289.57,8806.0,289.5674,289.6768,288.1642,288.1642,8806.0
2024-12-17 10:10:00,289.66,289.98,289.21,289.78,24045.0,288.2538,288.5722,287.8059,288.3732,24045.0
2024-12-17 10:20:00,289.8,290.31,289.24,289.37,19923.0,288.3931,288.9006,287.8358,287.9652,19923.0
2024-12-17 10:30:00,289.49,289.65,289.14,289.65,6535.0,288.0846,288.2438,287.7363,288.2438,6535.0
2024-12-17 10:40:00,289.65,289.98,289.51,289.86,6783.0,288.2438,288.5722,288.1045,288.4528,6783.0
2024-12-17 10:50:00,289.85,289.9,289.42,289.88,4086.0,288.4428,288.4926,288.0149,288.4727,4086.0
2024-12-17 11:00:00,290.13,290.6,289.93,290.5,9397.0,288.7215,289.1892,288.5225,289.0897,9397.0
2024-12-17 11:10:00,290.65,290.69,290.5,290.5,3642.0,289.239,289.2788,289.0897,289.0897,3642.0
2024-12-17 11:20:00,290.49,290.63,290.37,290.5,4621.0,289.0797,289.2191,288.9603,289.0897,4621.0
2024-12-17 11:30:00,290.5,290.61,290.46,290.61,3848.0,289.0897,289.1991,289.0499,289.1991,3848.0
2024-12-17 11:40:00,290.45,290.59,290.32,290.41,4694.0,289.0399,289.1792,288.9106,289.0001,4694.0
2024-12-17 11:50:00,290.49,291.32,290.37,290.94,16176.0,289.0797,289.9057,288.9603,289.5275,16176.0
2024-12-17 12:00:00,290.97,290.98,290.49,290.5,2282.0,289.5574,289.5674,289.0797,289.0897,2282.0
2024-12-17 12:10:00,290.44,290.45,290.17,290.23,5869.0,289.03,289.0399,288.7613,288.821,5869.0
2024-12-17 12:20:00,290.35,290.6,290.1,290.11,7868.0,288.9404,289.1892,288.6916,288.7016,7868.0
2024-12-17 12:30:00,290.11,290.15,289.7,290.06,5411.0,288.7016,288.7414,288.2936,288.6518,5411.0
2024-12-17 12:40:00,290.06,290.39,290.05,290.26,6669.0,288.6518,288.9802,288.6419,288.8508,6669.0
2024-12-17 12:50:00,290.2,290.28,290.15,290.25,3052.0,288.7911,288.8708,288.7414,288.8409,3052.0
2024-12-17 13:00:00,290.34,290.35,290.14,290.28,5610.0,288.9305,288.9404,288.7314,288.8708,5610.0
2024-12-17 13:10:00,290.21,290.33,290.05,290.08,6915.0,288.8011,288.9205,288.6419,288.6717,6915.0
2024-12-17 13:20:00,290.06,290.38,290.06,290.3,3602.0,288.6518,288.9703,288.6518,288.8907,3602.0
2024-12-17 13:30:00,290.15,290.25,289.99,290.09,8523.0,288.7414,288.8409,288.5822,288.6817,8523.0
2024-12-17 13:40:00,290.1,290.2,289.85,289.85,6820.0,288.6916,288.7911,288.4428,288.4428,6820.0
2024-12-17 13:50:00,289.91,290.4,289.9,290.38,3016.0,288.5025,288.9902,288.4926,288.9703,3016.0
2024-12-17 14:00:00,290.29,290.29,290.07,290.07,2598.0,288.8807,288.8807,288.6618,288.6618,2598.0
2024-12-17 14:10:00,290.14,290.14,289.91,290.06,3476.0,288.7314,288.7314,288.5025,288.6518,3476.0
2024-12-17 14:20:00,290.1,290.13,289.98,290.08,3050.0,288.6916,288.7215,288.5722,288.6717,3050.0
2024-12-17 14:30:00,290.05,290.12,289.81,289.95,4863.0,288.6419,288.7115,288.403,288.5424,4863.0
2024-12-17 14:40:00,290.01,290.03,289.56,289.56,4780.0,288.6021,288.622,288.1542,288.1542,4780.0
2024-12-17 14:50:00,289.59,289.59,289.26,289.31,15437.0,288.1841,288.1841,287.8557,287.9055,15437.0
2024-12-17 15:00:00,289.37,289.66,289.18,289.55,7473.0,287.9652,288.2538,287.7761,288.1443,7473.0
2024-12-17 15:10:00,289.51,289.56,289.16,289.25,9807.0,288.1045,288.1542,287.7562,287.8458,9807.0
2024-12-17 15:20:00,289.27,289.78,289.17,289.76,10025.0,287.8657,288.3732,287.7661,288.3533,10025.0
2024-12-17 15:30:00,289.78,290.07,289.77,290.02,19029.0,288.3732,288.6618,288.3632,288.612,19029.0
2024-12-17 15:40:00,290.05,290.51,289.82,289.93,22711.0,288.6419,289.0996,288.413,288.5225,22711.0
2024-12-17 15:50:00,289.89,289.97,289.27,289.48,64537.0,288.4826,288.5623,287.8657,288.0746,64537.0
2024-12-18 09:30:00,289.12,290.0,288.46,289.62,15326.0,287.7164,288.5921,287.0596,288.214,15326.0
2024-12-18 09:40:00,289.71,289.71,288.88,289.66,4350.0,288.3035,288.3035,287.4775,288.2538,4350.0
2024-12-18 09:50:00,289.44,290.0,289.26,289.92,8206.0,288.0348,288.5921,287.8557,288.5125,8206.0
2024-12-18 10:00:00,290.0,290.71,289.87,290.61,4420.0,288.5921,289.2987,288.4627,289.1991,4420.0
2024-12-18 10:10:00,290.6,290.78,290.14,290.39,7374.0,289.1892,289.3683,288.7314,288.9802,7374.0
2024-12-18 10:20:00,290.18,290.81,290.18,290.81,4332.0,288.7712,289.3982,288.7712,289.3982,4332.0
2024-12-18 10:30:00,290.98,291.0,290.8,290.96,1698.0,289.5674,289.5873,289.3882,289.5474,1698.0
2024-12-18 10:40:00,290.93,291.25,290.77,290.82,12106.0,289.5176,289.836,289.3584,289.4081,12106.0
2024-12-18 10:50:00,290.69,291.09,290.51,290.64,4809.0,289.2788,289.6768,289.0996,289.229,4809.0
2024-12-18 11:00:00,290.72,291.09,290.09,290.1,4796.0,289.3086,289.6768,288.6817,288.6916,4796.0
2024-12-18 11:10:00,289.96,290.09,289.51,289.7,4342.0,288.5523,288.6817,288.1045,288.2936,4342.0
2024-12-18 11:20:00,289.54,290.2,289.54,290.09,3343.0,288.1343,288.7911,288.1343,288.6817,3343.0
2024-12-18 11:30:00,290.01,290.2,289.75,290.09,4895.0,288.6021,288.7911,288.3433,288.6817,4895.0
2024-12-18 11:40:00,290.09,290.16,289.78,289.85,9870.0,288.6817,288.7513,288.3732,288.4428,9870.0
2024-12-18 11:50:00,289.88,290.28,289.72,289.72,9151.0,288.4727,288.8708,288.3135,288.3135,9151.0
2024-12-18 12:00:00,289.85,289.95,289.01,289.01,3484.0,288.4428,288.5424,287.6069,287.6069,3484.0
2024-12-18 12:10:00,289.11,289.98,289.0,289.98,4320.0,287.7064,288.5722,287.597,288.5722,4320.0
2024-12-18 12:20:00,289.73,289.96,289.48,289.48,5131.0,288.3234,288.5523,288.0746,288.0746,5131.0
2024-12-18 12:30:00,289.43,289.69,289.31,289.48,28368.0,288.0249,288.2836,287.9055,288.0746,28368.0
2024-12-18 12:40:00,289.48,289.61,288.92,289.03,8314.0,288.0746,288.204,287.5174,287.6268,8314.0
2024-12-18 12:50:00,289.01,289.02,288.5,288.88,4265.0,287.6069,287.6169,287.0994,287.4775,4265.0
2024-12-18 13:00:00,288.78,288.87,288.06,288.34,9211.0,287.378,287.4676,286.6615,286.9402,9211.0
2024-12-18 13:10:00,288.33,288.49,287.83,288.01,7232.0,286.9302,287.0894,286.4326,286.6118,7232.0
2024-12-18 13:20:00,288.01,288.52,288.01,288.26,4279.0,286.6118,287.1193,286.6118,286.8606,4279.0
2024-12-18 13:30:00,288.22,288.49,288.19,288.39,17507.0,286.8208,287.0894,286.7909,286.9899,17507.0
2024-12-18 13:40:00,288.37,288.58,288.18,288.51,5346.0,286.97,287.179,286.7809,287.1093,5346.0
2024-12-18 13:50:00,288.49,288.62,288.43,288.43,4714.0,287.0894,287.2188,287.0297,287.0297,4714.0
2024-12-18 14:00:00,288.16,288.77,286.52,286.69,17308.0,286.761,287.3681,285.129,285.2982,17308.0
2024-12-18 14:10:00,286.85,286.92,286.27,286.39,33941.0,285.4574,285.5271,284.8802,284.9996,33941.0
2024-12-18 14:20:00,286.5,286.93,286.07,286.07,11246.0,285.1091,285.537,284.6812,284.6812,11246.0
2024-12-18 14:30:00,285.91,286.6,285.65,285.65,10440.0,284.522,285.2086,284.2632,284.2632,10440.0
2024-12-18 14:40:00,285.75,286.16,284.43,285.02,16565.0,284.3627,284.7708,283.0492,283.6363,16565.0
2024-12-18 14:50:00,285.15,285.2,284.11,284.11,17817.0,283.7657,283.8154,282.7307,282.7307,17817.0
2024-12-18 15:00:00,284.16,284.5,283.08,283.21,24071.0,282.7805,283.1188,281.7057,281.8351,24071.0
2024-12-18 15:10:00,283.2,283.2,281.79,282.13,39087.0,281.8251,281.8251,280.422,280.7603,39087.0
2024-12-18 15:20:00,282.15,283.33,281.62,282.11,16923.0,280.7802,281.9545,280.2528,280.7404,16923.0
2024-12-18 15:30:00,282.37,282.67,280.19,280.19,25002.0,280.9992,281.2977,278.8297,278.8297,25002.0
2024-12-18 15:40:00,280.23,280.23,278.46,279.31,56038.0,278.8695,278.8695,277.1081,277.954,56038.0
2024-12-18 15:50:00,278.97,279.21,277.53,277.58,131074.0,277.6157,277.8545,276.1826,276.2324,131074.0
2024-12-19 09:30:00,281.2,282.54,280.59,281.39,32278.0,279.8348,281.1683,279.2278,280.0239,32278.0
2024-12-19 09:40:00,281.59,282.79,280.23,280.23,37348.0,280.2229,281.4171,278.8695,278.8695,37348.0
2024-12-19 09:50:00,280.23,281.15,279.92,280.11,25953.0,278.8695,279.7851,278.561,278.7501,25953.0
2024-12-19 10:00:00,280.51,280.55,279.41,279.88,14416.0,279.1482,279.188,278.0535,278.5212,14416.0
2024-12-19 10:10:00,279.64,280.24,279.42,279.53,7086.0,278.2824,278.8795,278.0635,278.1729,7086.0
2024-12-19 10:20:00,279.69,279.83,278.46,278.56,8901.0,278.3322,278.4715,277.1081,277.2076,8901.0
2024-12-19 10:30:00,278.66,278.88,278.22,278.59,11390.0,277.3072,277.5261,276.8693,277.2375,11390.0
2024-12-19 10:40:00,278.56,279.29,278.18,279.04,15346.0,277.2076,277.9341,276.8295,277.6853,15346.0
2024-12-19 10:50:00,279.2,279.56,278.47,279.08,7354.0,277.8445,278.2028,277.1181,277.7251,7354.0
2024-12-19 11:00:00,279.12,279.38,278.69,279.0,8672.0,277.7649,278.0237,277.337,277.6455,8672.0
2024-12-19 11:10:00,278.86,279.78,278.63,279.46,17172.0,277.5062,278.4217,277.2773,278.1033,17172.0
2024-12-19 11:20:00,279.43,280.41,279.34,280.15,11627.0,278.0734,279.0487,277.9839,278.7899,11627.0
2024-12-19 11:30:00,280.11,280.47,279.85,280.45,11954.0,278.7501,279.1084,278.4914,279.0885,11954.0
2024-12-19 11:40:00,280.53,281.13,280.43,280.87,10192.0,279.1681,279.7652,279.0686,279.5064,10192.0
2024-12-19 11:50:00,280.75,280.77,280.18,280.22,9347.0,279.387,279.4069,278.8198,278.8596,9347.0
2024-12-19 12:00:00,280.18,280.35,279.75,279.87,8714.0,278.8198,278.989,278.3919,278.5113,8714.0
2024-12-19 12:10:00,279.83,280.36,279.83,280.27,8423.0,278.4715,278.9989,278.4715,278.9093,8423.0
2024-12-19 12:20:00,280.11,280.12,279.51,279.72,6107.0,278.7501,278.7601,278.153,278.362,6107.0
2024-12-19 12:30:00,279.78,279.98,279.27,279.97,5352.0,278.4217,278.6208,277.9142,278.6108,5352.0
2024-12-19 12:40:00,279.81,279.98,279.31,279.52,5600.0,278.4516,278.6208,277.954,278.163,5600.0
2024-12-19 12:50:00,279.52,280.1,279.33,279.9,4500.0,278.163,278.7402,277.9739,278.5411,4500.0
2024-12-19 13:00:00,279.86,279.87,278.35,278.35,23592.0,278.5013,278.5113,276.9987,276.9987,23592.0
2024-12-19 13:10:00,278.54,279.91,278.54,279.42,9215.0,277.1877,278.5511,277.1877,278.0635,9215.0
2024-12-19 13:20:00,279.55,280.45,279.41,280.43,4614.0,278.1928,279.0885,278.0535,279.0686,4614.0
2024-12-19 13:30:00,280.24,280.65,279.8,279.81,7246.0,278.8795,279.2875,278.4416,278.4516,7246.0
2024-12-19 13:40:00,279.81,280.47,279.76,280.24,9729.0,278.4516,279.1084,278.4018,278.8795,9729.0
2024-12-19 13:50:00,280.48,280.66,280.08,280.65,12317.0,279.1183,279.2975,278.7203,279.2875,12317.0
2024-12-19 14:00:00,280.61,280.8,280.12,280.34,10627.0,279.2477,279.4368,278.7601,278.979,10627.0
2024-12-19 14:10:00,280.27,280.28,279.71,279.91,5150.0,278.9093,278.9193,278.3521,278.5511,5150.0
2024-12-19 14:20:00,279.87,280.06,279.86,279.89,6040.0,278.5113,278.7004,278.5013,278.5312,6040.0
2024-12-19 14:30:00,279.93,280.04,279.8,279.97,4068.0,278.571,278.6805,278.4416,278.6108,4068.0
2024-12-19 14:40:00,279.97,280.72,279.85,280.64,15778.0,278.6108,279.3572,278.4914,279.2776,15778.0
2024-12-19 14:50:00,280.64,281.21,280.3,280.32,17288.0,279.2776,279.8448,278.9392,278.9591,17288.0
2024-12-19 15:00:00,280.34,280.62,280.33,280.52,8024.0,278.979,279.2576,278.9691,279.1581,8024.0
2024-12-19 15:10:00,280.54,280.76,279.79,280.65,9160.0,279.178,279.397,278.4317,279.2875,9160.0
2024-12-19 15:20:00,280.68,280.95,280.59,280.65,8980.0,279.3174,279.586,279.2278,279.2875,8980.0
2024-12-19 15:30:00,280.7,280.85,279.66,280.46,12173.0,279.3373,279.4865,278.3023,279.0984,12173.0
2024-12-19 15:40:00,280.31,280.77,280.21,280.28,6918.0,278.9492,279.4069,278.8496,278.9193,6918.0
2024-12-19 15:50:00,280.14,280.39,278.93,278.96,83497.0,278.78,279.0288,277.5759,277.6057,83497.0
2024-12-20 09:30:00,276.83,280.77,276.81,280.39,322853.0,275.486,279.4069,275.4661,279.0288,322853.0
2024-12-20 09:40:00,280.94,281.48,279.43,280.22,14543.0,279.5761,280.1135,278.0734,278.8596,14543.0
2024-12-20 09:50:00,279.94,280.53,279.74,279.82,8704.0,278.5809,279.1681,278.3819,278.4615,8704.0
2024-12-20 10:00:00,279.93,280.59,279.74,280.08,11410.0,278.571,279.2278,278.3819,278.7203,11410.0
2024-12-20 10:10:00,279.84,280.82,279.66,280.59,6482.0,278.4814,279.4567,278.3023,279.2278,6482.0
2024-12-20 10:20:00,280.65,281.88,280.64,281.8,5276.0,279.2875,280.5115,279.2776,280.4319,5276.0
2024-12-20 10:30:00,282.21,282.53,281.9,281.92,7024.0,280.8399,281.1584,280.5314,280.5513,7024.0
2024-12-20 10:40:00,281.84,282.42,281.79,282.42,5981.0,280.4717,281.0489,280.422,281.0489,5981.0
2024-12-20 10:50:00,282.49,282.94,282.33,282.34,8086.0,281.1186,281.5664,280.9593,280.9693,8086.0
2024-12-20 11:00:00,282.25,283.46,282.24,283.38,12396.0,280.8797,282.0839,280.8698,282.0042,12396.0
2024-12-20 11:10:00,283.54,284.54,283.43,284.38,8629.0,282.1635,283.1586,282.054,282.9994,8629.0
2024-12-20 11:20:00,284.4,284.95,284.01,284.86,34891.0,283.0193,283.5666,282.6312,283.4771,34891.0
2024-12-20 11:30:00,284.72,285.95,284.71,285.93,14259.0,283.3377,284.5618,283.3278,284.5419,14259.0
2024-12-20 11:40:00,285.78,286.22,285.65,285.65,10594.0,284.3926,284.8305,284.2632,284.2632,10594.0
2024-12-20 11:50:00,285.7,286.5,285.46,286.19,8619.0,284.313,285.1091,284.0742,284.8006,8619.0
2024-12-20 12:00:00,286.2,286.37,285.78,285.94,6016.0,284.8106,284.9797,284.3926,284.5518,6016.0
2024-12-20 12:10:00,285.96,286.23,285.75,285.96,8254.0,284.5717,284.8404,284.3627,284.5717,8254.0
2024-12-20 12:20:00,285.99,286.93,285.91,286.72,9076.0,284.6016,285.537,284.522,285.328,9076.0
2024-12-20 12:30:00,286.58,286.71,285.92,286.43,7048.0,285.1887,285.3181,284.5319,285.0394,7048.0
2024-12-20 12:40:00,286.19,286.68,285.9,286.68,7651.0,284.8006,285.2882,284.512,285.2882,7651.0
2024-12-20 12:50:00,286.65,286.78,286.43,286.46,7457.0,285.2584,285.3877,285.0394,285.0693,7457.0
2024-12-20 13:00:00,286.46,286.46,285.49,285.73,7651.0,285.0693,285.0693,284.104,284.3428,7651.0
2024-12-20 13:10:00,285.63,286.0,285.42,285.69,8312.0,284.2433,284.6115,284.0343,284.303,8312.0
2024-12-20 13:20:00,285.71,285.71,284.84,284.87,10517.0,284.3229,284.3229,283.4572,283.487,10517.0
2024-12-20 13:30:00,284.84,285.19,284.75,284.96,9901.0,283.4572,283.8055,283.3676,283.5766,9901.0
2024-12-20 13:40:00,284.8,285.04,284.57,284.63,5984.0,283.4174,283.6562,283.1885,283.2482,5984.0
2024-12-20 13:50:00,284.47,285.59,284.35,285.04,7913.0,283.089,284.2035,282.9695,283.6562,7913.0
2024-12-20 14:00:00,284.92,285.11,284.66,285.01,6098.0,283.5368,283.7259,283.278,283.6263,6098.0
2024-12-20 14:10:00,285.05,285.16,284.65,284.65,7873.0,283.6661,283.7756,283.2681,283.2681,7873.0
2024-12-20 14:20:00,284.71,285.32,284.38,285.26,13708.0,283.3278,283.9348,282.9994,283.8751,13708.0
2024-12-20 14:30:00,285.05,285.58,285.04,285.25,6953.0,283.6661,284.1936,283.6562,283.8652,6953.0
2024-12-20 14:40:00,285.35,285.38,284.75,284.79,6643.0,283.9647,283.9945,283.3676,283.4074,6643.0
2024-12-20 14:50:00,284.79,284.81,284.21,284.35,10105.0,283.4074,283.4273,282.8302,282.9695,10105.0
2024-12-20 15:00:00,284.35,285.07,284.24,284.83,16409.0,282.9695,283.686,282.8601,283.4472,16409.0
2024-12-20 15:10:00,284.88,285.04,284.48,284.57,7431.0,283.497,283.6562,283.0989,283.1885,7431.0
2024-12-20 15:20:00,284.59,284.78,284.22,284.63,10414.0,283.2084,283.3975,282.8402,283.2482,10414.0
2024-12-20 15:30:00,284.75,285.35,283.84,285.11,20136.0,283.3676,283.9647,282.462,283.7259,20136.0
2024-12-20 15:40:00,285.12,285.35,284.74,284.74,16694.0,283.7358,283.9647,283.3576,283.3576,16694.0
2024-12-20 15:50:00,284.59,284.72,283.72,283.96,99891.0,283.2084,283.3377,282.3426,282.5814,99891.0
2024-12-23 09:30:00,283.31,283.99,282.02,282.57,15749.0,281.9346,282.6113,280.6509,281.1982,15749.0
2024-12-23 09:40:00,282.81,283.11,281.84,282.12,6276.0,281.437,281.7356,280.4717,280.7504,6276.0
2024-12-23 09:50:00,281.67,282.24,281.44,281.74,7405.0,280.3026,280.8698,280.0737,280.3722,7405.0
2024-12-23 10:00:00,281.88,281.93,280.62,280.63,7121.0,280.5115,280.5613,279.2576,279.2676,7121.0
2024-12-23 10:10:00,280.64,281.28,280.48,280.97,4517.0,279.2776,279.9144,279.1183,279.6059,4517.0
2024-12-23 10:20:00,281.1,281.22,280.52,281.04,3441.0,279.7353,279.8547,279.1581,279.6756,3441.0
2024-12-23 10:30:00,280.78,281.72,280.57,281.72,7885.0,279.4169,280.3523,279.2079,280.3523,7885.0
2024-12-23 10:40:00,281.59,281.98,281.45,281.49,24409.0,280.2229,280.611,280.0836,280.1234,24409.0
2024-12-23 10:50:00,281.52,282.02,281.49,281.53,9463.0,280.1533,280.6509,280.1234,280.1632,9463.0
2024-12-23 11:00:00,281.5,281.76,281.5,281.5,1740.0,280.1334,280.3921,280.1334,280.1334,1740.0
2024-12-23 11:10:00,281.67,281.67,281.4,281.59,2581.0,280.3026,280.3026,280.0339,280.2229,2581.0
2024-12-23 11:20:00,281.44,282.14,281.44,281.78,3734.0,280.0737,280.7703,280.0737,280.412,3734.0
2024-12-23 11:30:00,281.84,282.34,281.69,282.34,2789.0,280.4717,280.9693,280.3225,280.9693,2789.0
2024-12-23 11:40:00,282.33,282.78,282.33,282.73,8434.0,280.9593,281.4072,280.9593,281.3574,8434.0
2024-12-23 11:50:00,282.75,283.2,282.74,283.2,2901.0,281.3773,281.8251,281.3674,281.8251,2901.0
2024-12-23 12:00:00,283.15,283.29,282.78,282.93,5043.0,281.7754,281.9147,281.4072,281.5564,5043.0
2024-12-23 12:10:00,282.78,282.96,282.27,282.42,4716.0,281.4072,281.5863,280.8996,281.0489,4716.0
2024-12-23 12:20:00,282.47,283.2,282.4,282.94,10464.0,281.0987,281.8251,281.029,281.5664,10464.0
2024-12-23 12:30:00,282.75,283.16,282.58,282.99,5409.0,281.3773,281.7853,281.2081,281.6161,5409.0
2024-12-23 12:40:00,282.93,283.13,282.61,282.86,2986.0,281.5564,281.7555,281.238,281.4868,2986.0
2024-12-23 12:50:00,282.73,282.83,282.41,282.5,4907.0,281.3574,281.4569,281.039,281.1285,4907.0
2024-12-23 13:00:00,282.39,282.61,282.38,282.56,7413.0,281.0191,281.238,281.0091,281.1882,7413.0
2024-12-23 13:10:00,282.54,282.8,282.53,282.63,2242.0,281.1683,281.4271,281.1584,281.2579,2242.0
2024-12-23 13:20:00,282.65,282.92,282.54,282.86,3118.0,281.2778,281.5465,281.1683,281.4868,3118.0
2024-12-23 13:30:00,282.84,282.95,282.52,282.71,10293.0,281.4669,281.5763,281.1484,281.3375,10293.0
2024-12-23 13:40:00,282.59,282.68,282.38,282.38,2244.0,281.2181,281.3076,281.0091,281.0091,2244.0
2024-12-23 13:50:00,282.56,282.9,282.55,282.81,3242.0,281.1882,281.5266,281.1783,281.437,3242.0
2024-12-23 14:00:00,282.77,282.82,282.54,282.82,3131.0,281.3972,281.447,281.1683,281.447,3131.0
2024-12-23 14:10:00,282.79,282.89,282.66,282.84,704.0,281.4171,281.5166,281.2877,281.4669,704.0
2024-12-23 14:20:00,282.81,282.82,282.36,282.68,2604.0,281.437,281.447,280.9892,281.3076,2604.0
2024-12-23 14:30:00,282.77,282.77,282.51,282.56,2536.0,281.3972,281.3972,281.1385,281.1882,2536.0
2024-12-23 14:40:00,282.42,282.83,282.42,282.72,3558.0,281.0489,281.4569,281.0489,281.3475,3558.0
2024-12-23 14:50:00,282.77,283.04,282.4,282.4,5695.0,281.3972,281.6659,281.029,281.029,5695.0
2024-12-23 15:00:00,282.44,282.48,281.95,282.1,6713.0,281.0688,281.1086,280.5812,280.7305,6713.0
2024-12-23 15:10:00,282.07,282.4,281.82,282.11,9055.0,280.7006,281.029,280.4518,280.7404,9055.0
2024-12-23 15:20:00,282.1,282.82,282.06,282.65,7819.0,280.7305,281.447,280.6907,281.2778,7819.0
2024-12-23 15:30:00,282.65,283.12,282.65,283.05,6504.0,281.2778,281.7455,281.2778,281.6759,6504.0
2024-12-23 15:40:00,282.96,283.66,282.96,283.52,6554.0,281.5863,282.2829,281.5863,282.1436,6554.0
2024-12-23 15:50:00,283.38,284.16,283.3,283.63,90453.0,282.0042,282.7805,281.9246,282.253,90453.0
2024-12-24 09:30:00,283.63,284.19,282.8,283.45,6251.0,282.253,282.8103,281.4271,282.0739,6251.0
2024-12-24 09:40:00,283.7,284.01,282.95,283.25,3427.0,282.3227,282.6312,281.5763,281.8749,3427.0
2024-12-24 09:50:00,283.24,283.75,282.76,283.52,14003.0,281.8649,282.3725,281.3873,282.1436,14003.0
2024-12-24 10:00:00,283.83,283.86,283.46,283.47,9109.0,282.4521,282.4819,282.0839,282.0938,9109.0
2024-12-24 10:10:00,283.75,284.52,283.74,284.49,6169.0,282.3725,283.1387,282.3625,283.1089,6169.0
2024-12-24 10:20:00,284.61,284.92,284.43,284.86,9618.0,283.2283,283.5368,283.0492,283.4771,9618.0
2024-12-24 10:30:00,284.86,285.12,284.83,285.12,8388.0,283.4771,283.7358,283.4472,283.7358,8388.0
2024-12-24 10:40:00,285.2,285.2,284.79,284.91,4854.0,283.8154,283.8154,283.4074,283.5268,4854.0
2024-12-24 10:50:00,284.96,285.0,284.42,284.5,3453.0,283.5766,283.6164,283.0392,283.1188,3453.0
2024-12-24 11:00:00,284.71,285.19,284.68,284.85,3703.0,283.3278,283.8055,283.2979,283.4671,3703.0
2024-12-24 11:10:00,284.75,284.76,284.3,284.49,2100.0,283.3676,283.3775,282.9198,283.1089,2100.0
2024-12-24 11:20:00,284.52,285.03,284.52,284.86,5939.0,283.1387,283.6462,283.1387,283.4771,5939.0
2024-12-24 11:30:00,284.86,284.99,284.71,284.86,2605.0,283.4771,283.6064,283.3278,283.4771,2605.0
2024-12-24 11:40:00,284.86,285.41,284.86,285.32,2550.0,283.4771,284.0244,283.4771,283.9348,2550.0
2024-12-24 11:50:00,285.32,285.42,284.92,285.28,6777.0,283.9348,284.0343,283.5368,283.895,6777.0
2024-12-24 12:00:00,285.15,285.61,285.15,285.61,1737.0,283.7657,284.2234,283.7657,284.2234,1737.0
2024-12-24 12:10:00,285.66,285.66,285.28,285.55,4660.0,284.2732,284.2732,283.895,284.1637,4660.0
2024-12-24 12:20:00,285.54,285.71,285.46,285.69,5263.0,284.1538,284.3229,284.0742,284.303,5263.0
2024-12-24 12:30:00,285.55,285.74,285.29,285.74,7823.0,284.1637,284.3528,283.905,284.3528,7823.0
2024-12-24 12:40:00,285.58,285.93,285.43,285.89,6461.0,284.1936,284.5419,284.0443,284.5021,6461.0
2024-12-24 12:50:00,285.98,286.55,285.81,286.41,38314.0,284.5916,285.1589,284.4225,285.0195,38314.0
2024-12-26 09:30:00,284.95,286.03,284.85,285.63,8829.0,283.5666,284.6414,283.4671,284.2433,8829.0
2024-12-26 09:40:00,285.89,285.9,284.93,285.22,2848.0,284.5021,284.512,283.5467,283.8353,2848.0
2024-12-26 09:50:00,285.37,285.81,285.03,285.8,5084.0,283.9846,284.4225,283.6462,284.4125,5084.0
2024-12-26 10:00:00,285.64,286.13,285.44,285.79,4560.0,284.2533,284.7409,284.0542,284.4025,4560.0
2024-12-26 10:10:00,285.87,285.93,285.62,285.66,3105.0,284.4822,284.5419,284.2334,284.2732,3105.0
2024-12-26 10:20:00,285.55,286.07,285.43,286.07,3044.0,284.1637,284.6812,284.0443,284.6812,3044.0
2024-12-26 10:30:00,285.9,285.95,285.59,285.6,1578.0,284.512,284.5618,284.2035,284.2135,1578.0
2024-12-26 10:40:00,285.93,285.93,285.41,285.78,2394.0,284.5419,284.5419,284.0244,284.3926,2394.0
2024-12-26 10:50:00,285.82,286.04,285.82,286.03,1491.0,284.4324,284.6513,284.4324,284.6414,1491.0
2024-12-26 11:00:00,286.13,286.22,285.96,286.21,950.0,284.7409,284.8305,284.5717,284.8205,950.0
2024-12-26 11:10:00,286.26,286.55,286.16,286.38,3571.0,284.8703,285.1589,284.7708,284.9897,3571.0
2024-12-26 11:20:00,286.41,286.46,286.18,286.36,3736.0,285.0195,285.0693,284.7907,284.9698,3736.0
2024-12-26 11:30:00,286.47,286.47,286.46,286.47,111.0,285.0792,285.0792,285.0693,285.0792,111.0
2024-12-26 11:40:00,286.4,286.78,286.29,286.78,3145.0,285.0096,285.3877,284.9001,285.3877,3145.0
2024-12-26 11:50:00,286.69,286.93,286.67,286.84,2743.0,285.2982,285.537,285.2783,285.4475,2743.0
2024-12-26 12:00:00,286.85,286.85,286.44,286.44,7327.0,285.4574,285.4574,285.0494,285.0494,7327.0
2024-12-26 12:10:00,286.43,286.45,286.17,286.26,2413.0,285.0394,285.0593,284.7807,284.8703,2413.0
2024-12-26 12:20:00,286.15,286.18,286.02,286.02,1619.0,284.7608,284.7907,284.6314,284.6314,1619.0
2024-12-26 12:30:00,285.93,286.15,285.77,285.96,2398.0,284.5419,284.7608,284.3826,284.5717,2398.0
2024-12-26 12:40:00,286.07,286.23,285.73,285.95,3960.0,284.6812,284.8404,284.3428,284.5618,3960.0
2024-12-26 12:50:00,285.85,286.12,285.85,286.07,1394.0,284.4623,284.7309,284.4623,284.6812,1394.0
2024-12-26 13:00:00,286.32,286.38,286.24,286.24,1450.0,284.93,284.9897,284.8504,284.8504,1450.0
2024-12-26 13:10:00,286.29,286.46,286.25,286.46,1859.0,284.9001,285.0693,284.8603,285.0693,1859.0
2024-12-26 13:20:00,286.35,286.46,286.28,286.34,1714.0,284.9598,285.0693,284.8902,284.9499,1714.0
2024-12-26 13:30:00,286.32,286.41,286.21,286.4,3140.0,284.93,285.0195,284.8205,285.0096,3140.0
2024-12-26 13:40:00,286.39,286.46,286.17,286.46,1550.0,284.9996,285.0693,284.7807,285.0693,1550.0
2024-12-26 13:50:00,286.55,286.57,286.32,286.32,1319.0,285.1589,285.1788,284.93,284.93,1319.0
2024-12-26 14:00:00,286.39,286.48,286.13,286.19,3250.0,284.9996,285.0892,284.7409,284.8006,3250.0
2024-12-26 14:10:00,286.19,286.28,286.02,286.17,3613.0,284.8006,284.8902,284.6314,284.7807,3613.0
2024-12-26 14:20:00,286.33,286.39,286.18,286.35,2326.0,284.9399,284.9996,284.7907,284.9598,2326.0
2024-12-26 14:30:00,286.35,286.56,286.35,286.55,2308.0,284.9598,285.1688,284.9598,285.1589,2308.0
2024-12-26 14:40:00,286.56,286.76,286.47,286.47,4417.0,285.1688,285.3678,285.0792,285.0792,4417.0
2024-12-26 14:50:00,286.35,286.8,286.34,286.79,4102.0,284.9598,285.4076,284.9499,285.3977,4102.0
2024-12-26 15:00:00,286.81,286.91,286.6,286.69,11285.0,285.4176,285.5171,285.2086,285.2982,11285.0
2024-12-26 15:10:00,286.62,286.79,286.61,286.77,3547.0,285.2285,285.3977,285.2186,285.3778,3547.0
2024-12-26 15:20:00,286.79,287.03,286.79,286.99,3700.0,285.3977,285.6365,285.3977,285.5967,3700.0
2024-12-26 15:30:00,286.92,287.19,286.78,287.19,4883.0,285.5271,285.7958,285.3877,285.7958,4883.0
2024-12-26 15:40:00,287.16,287.27,286.83,287.13,7018.0,285.7659,285.8754,285.4375,285.736,7018.0
2024-12-26 15:50:00,287.03,287.13,286.55,286.55,31759.0,285.6365,285.736,285.1589,285.1589,31759.0
2024-12-27 09:30:00,284.01,285.01,284.01,285.01,7241.0,282.6312,283.6263,282.6312,283.6263,7241.0
2024-12-27 09:40:00,285.7,286.05,285.27,285.89,6108.0,284.313,284.6613,283.8851,284.5021,6108.0
2024-12-27 09:50:00,285.61,286.02,285.19,285.31,3257.0,284.2234,284.6314,283.8055,283.9249,3257.0
2024-12-27 10:00:00,285.29,285.45,283.97,283.97,9890.0,283.905,284.0642,282.5914,282.5914,9890.0
2024-12-27 10:10:00,284.1,284.1,282.91,282.92,5327.0,282.7208,282.7208,281.5365,281.5465,5327.0
2024-12-27 10:20:00,282.76,283.32,282.76,282.98,3852.0,281.3873,281.9445,281.3873,281.6062,3852.0
2024-12-27 10:30:00,282.86,282.86,282.3,282.51,2001.0,281.4868,281.4868,280.9295,281.1385,2001.0
2024-12-27 10:40:00,282.46,283.16,282.37,283.12,4555.0,281.0887,281.7853,280.9992,281.7455,4555.0
2024-12-27 10:50:00,283.47,283.47,283.0,283.06,3589.0,282.0938,282.0938,281.6261,281.6858,3589.0
2024-12-27 11:00:00,283.05,283.05,282.52,282.56,8321.0,281.6759,281.6759,281.1484,281.1882,8321.0
2024-12-27 11:10:00,282.46,282.58,282.21,282.21,6428.0,281.0887,281.2081,280.8399,280.8399,6428.0
2024-12-27 11:20:00,282.16,282.7,282.07,282.7,31044.0,280.7902,281.3276,280.7006,281.3276,31044.0
2024-12-27 11:30:00,282.79,283.42,282.7,283.21,3017.0,281.4171,282.0441,281.3276,281.8351,3017.0
2024-12-27 11:40:00,283.31,283.31,282.63,282.93,2553.0,281.9346,281.9346,281.2579,281.5564,2553.0
2024-12-27 11:50:00,282.56,282.56,281.65,281.66,3295.0,281.1882,281.1882,280.2826,280.2926,3295.0
2024-12-27 12:00:00,281.72,281.98,281.4,281.47,3639.0,280.3523,280.611,280.0339,280.1035,3639.0
2024-12-27 12:10:00,281.65,281.69,281.26,281.26,1322.0,280.2826,280.3225,279.8945,279.8945,1322.0
2024-12-27 12:20:00,281.23,281.28,280.96,281.05,11026.0,279.8647,279.9144,279.596,279.6856,11026.0
2024-12-27 12:30:00,281.17,281.5,280.88,281.0,8169.0,279.805,280.1334,279.5164,279.6358,8169.0
2024-12-27 12:40:00,280.97,281.36,280.78,280.85,5662.0,279.6059,279.9941,279.4169,279.4865,5662.0
2024-12-27 12:50:00,280.97,281.45,280.96,281.31,1184.0,279.6059,280.0836,279.596,279.9443,1184.0
2024-12-27 13:00:00,281.38,281.83,281.38,281.53,3488.0,280.014,280.4618,280.014,280.1632,3488.0
2024-12-27 13:10:00,281.48,281.99,281.37,281.76,2212.0,280.1135,280.621,280.004,280.3921,2212.0
2024-12-27 13:20:00,282.01,282.01,281.66,281.66,1100.0,280.6409,280.6409,280.2926,280.2926,1100.0
2024-12-27 13:30:00,281.49,282.18,281.36,282.18,1679.0,280.1234,280.8101,279.9941,280.8101,1679.0
2024-12-27 13:40:00,282.28,282.42,282.03,282.19,1120.0,280.9096,281.0489,280.6608,280.82,1120.0
2024-12-27 13:50:00,282.34,282.78,282.34,282.49,3143.0,280.9693,281.4072,280.9693,281.1186,3143.0
2024-12-27 14:00:00,282.65,282.86,282.38,282.86,1366.0,281.2778,281.4868,281.0091,281.4868,1366.0
2024-12-27 14:10:00,282.98,283.17,282.73,283.17,2265.0,281.6062,281.7953,281.3574,281.7953,2265.0
2024-12-27 14:20:00,283.13,283.13,282.8,282.92,1156.0,281.7555,281.7555,281.4271,281.5465,1156.0
2024-12-27 14:30:00,282.88,283.4,282.87,283.31,2287.0,281.5067,282.0242,281.4967,281.9346,2287.0
2024-12-27 14:40:00,283.5,283.78,283.44,283.78,2871.0,282.1237,282.4023,282.064,282.4023,2871.0
2024-12-27 14:50:00,283.62,283.87,283.45,283.58,2366.0,282.2431,282.4919,282.0739,282.2033,2366.0
2024-12-27 15:00:00,283.67,283.67,283.16,283.35,1600.0,282.2928,282.2928,281.7853,281.9744,1600.0
2024-12-27 15:10:00,283.23,283.23,282.5,282.59,5733.0,281.855,281.855,281.1285,281.2181,5733.0
2024-12-27 15:20:00,282.46,282.79,282.41,282.68,2950.0,281.0887,281.4171,281.039,281.3076,2950.0
2024-12-27 15:30:00,282.61,282.74,282.38,282.44,5249.0,281.238,281.3674,281.0091,281.0688,5249.0
2024-12-27 15:40:00,282.45,282.66,282.21,282.66,8936.0,281.0788,281.2877,280.8399,281.2877,8936.0
2024-12-27 15:50:00,282.78,283.91,282.77,283.61,42775.0,281.4072,282.5317,281.3972,282.2331,42775.0
2024-12-30 09:30:00,281.25,282.05,278.87,278.87,15462.0,279.8846,280.6807,277.5161,277.5161,15462.0
2024-12-30 09:40:00,279.19,279.19,278.24,278.25,10850.0,277.8346,277.8346,276.8892,276.8992,10850.0
2024-12-30 09:50:00,278.21,278.26,277.61,277.88,8394.0,276.8593,276.9091,276.2623,276.531,8394.0
2024-12-30 10:00:00,277.59,278.58,277.49,278.09,6090.0,276.2424,277.2276,276.1428,276.7399,6090.0
2024-12-30 10:10:00,277.96,278.41,277.96,278.13,4795.0,276.6106,277.0584,276.6106,276.7797,4795.0
2024-12-30 10:20:00,278.13,278.22,277.69,278.22,6469.0,276.7797,276.8693,276.3419,276.8693,6469.0
2024-12-30 10:30:00,278.25,279.1,278.25,279.01,8244.0,276.8992,277.745,276.8992,277.6555,8244.0
2024-12-30 10:40:00,279.15,279.88,278.83,279.37,12634.0,277.7948,278.5212,277.4763,278.0137,12634.0
2024-12-30 10:50:00,279.5,280.35,279.4,280.35,5002.0,278.1431,278.989,278.0436,278.989,5002.0
2024-12-30 11:00:00,280.36,280.99,280.34,280.69,9215.0,278.9989,279.6259,278.979,279.3273,9215.0
2024-12-30 11:10:00,280.88,281.4,280.67,281.4,9804.0,279.5164,280.0339,279.3074,280.0339,9804.0
2024-12-30 11:20:00,281.32,281.33,280.38,280.69,8194.0,279.9542,279.9642,279.0188,279.3273,8194.0
2024-12-30 11:30:00,280.91,281.13,280.8,280.94,2414.0,279.5462,279.7652,279.4368,279.5761,2414.0
2024-12-30 11:40:00,281.4,281.44,280.82,280.82,5152.0,280.0339,280.0737,279.4567,279.4567,5152.0
2024-12-30 11:50:00,280.84,281.36,280.78,281.26,3583.0,279.4766,279.9941,279.4169,279.8945,3583.0
2024-12-30 12:00:00,281.41,281.55,280.83,281.17,2557.0,280.0438,280.1831,279.4666,279.805,2557.0
2024-12-30 12:10:00,281.35,281.76,281.34,281.76,3007.0,279.9841,280.3921,279.9742,280.3921,3007.0
2024-12-30 12:20:00,281.72,282.1,281.71,282.02,6048.0,280.3523,280.7305,280.3424,280.6509,6048.0
2024-12-30 12:30:00,281.91,282.06,281.61,281.74,3742.0,280.5414,280.6907,280.2428,280.3722,3742.0
2024-12-30 12:40:00,281.61,281.86,281.31,281.84,3350.0,280.2428,280.4916,279.9443,280.4717,3350.0
2024-12-30 12:50:00,281.84,282.0,281.28,282.0,3950.0,280.4717,280.6309,279.9144,280.6309,3950.0
2024-12-30 13:00:00,281.81,281.88,281.32,281.72,3417.0,280.4419,280.5115,279.9542,280.3523,3417.0
2024-12-30 13:10:00,281.7,281.83,281.47,281.47,3100.0,280.3324,280.4618,280.1035,280.1035,3100.0
2024-12-30 13:20:00,281.36,281.53,281.11,281.42,5533.0,279.9941,280.1632,279.7453,280.0538,5533.0
2024-12-30 13:30:00,281.28,281.66,281.15,281.25,3778.0,279.9144,280.2926,279.7851,279.8846,3778.0
2024-12-30 13:40:00,281.36,281.74,281.32,281.7,2900.0,279.9941,280.3722,279.9542,280.3324,2900.0
2024-12-30 13:50:00,281.62,281.85,281.47,281.5,2772.0,280.2528,280.4817,280.1035,280.1334,2772.0
2024-12-30 14:00:00,281.63,281.65,281.15,281.39,2608.0,280.2627,280.2826,279.7851,280.0239,2608.0
2024-12-30 14:10:00,281.34,281.34,280.75,280.89,4902.0,279.9742,279.9742,279.387,279.5263,4902.0
2024-12-30 14:20:00,280.82,281.18,280.74,280.92,3785.0,279.4567,279.8149,279.3771,279.5562,3785.0
2024-12-30 14:30:00,280.97,281.3,280.97,281.2,2947.0,279.6059,279.9343,279.6059,279.8348,2947.0
2024-12-30 14:40:00,281.16,281.36,281.13,281.25,6175.0,279.795,279.9941,279.7652,279.8846,6175.0
2024-12-30 14:50:00,281.19,281.33,281.01,281.29,4430.0,279.8249,279.9642,279.6458,279.9244,4430.0
2024-12-30 15:00:00,281.28,281.28,280.94,281.05,2896.0,279.9144,279.9144,279.5761,279.6856,2896.0
2024-12-30 15:10:00,281.07,281.45,281.06,281.45,4047.0,279.7055,280.0836,279.6955,280.0836,4047.0
2024-12-30 15:20:00,281.41,281.54,280.85,280.9,3730.0,280.0438,280.1732,279.4865,279.5363,3730.0
2024-12-30 15:30:00,280.97,281.13,280.7,280.7,5815.0,279.6059,279.7652,279.3373,279.3373,5815.0
2024-12-30 15:40:00,280.84,281.35,280.77,281.12,12243.0,279.4766,279.9841,279.4069,279.7552,12243.0
2024-12-30 15:50:00,281.31,281.33,280.19,280.25,57997.0,279.9443,279.9642,278.8297,278.8894,57997.0
2024-12-31 09:30:00,280.64,281.19,280.3,280.63,15287.0,279.2776,279.8249,278.9392,279.2676,15287.0
2024-12-31 09:40:00,280.08,281.2,280.01,280.61,9368.0,278.7203,279.8348,278.6506,279.2477,9368.0
2024-12-31 09:50:00,280.43,280.56,279.65,280.52,4988.0,279.0686,279.1979,278.2924,279.1581,4988.0
2024-12-31 10:00:00,280.69,281.0,279.93,279.93,9178.0,279.3273,279.6358,278.571,278.571,9178.0
2024-12-31 10:10:00,280.12,280.71,279.77,280.71,2774.0,278.7601,279.3472,278.4118,279.3472,2774.0
2024-12-31 10:20:00,280.66,281.15,280.58,280.64,3784.0,279.2975,279.7851,279.2178,279.2776,3784.0
2024-12-31 10:30:00,280.6,280.79,279.88,280.16,2383.0,279.2377,279.4268,278.5212,278.7999,2383.0
2024-12-31 10:40:00,279.97,280.24,279.64,279.85,2050.0,278.6108,278.8795,278.2824,278.4914,2050.0
2024-12-31 10:50:00,279.81,280.23,279.81,280.03,6321.0,278.4516,278.8695,278.4516,278.6705,6321.0
2024-12-31 11:00:00,280.0,280.02,279.32,279.38,8272.0,278.6407,278.6606,277.964,278.0237,8272.0
2024-12-31 11:10:00,279.52,279.82,279.15,279.56,2833.0,278.163,278.4615,277.7948,278.2028,2833.0
2024-12-31 11:20:00,279.46,279.83,279.34,279.63,3684.0,278.1033,278.4715,277.9839,278.2725,3684.0
2024-12-31 11:30:00,279.4,279.42,279.15,279.4,1510.0,278.0436,278.0635,277.7948,278.0436,1510.0
2024-12-31 11:40:00,279.31,280.01,279.22,280.01,3510.0,277.954,278.6506,277.8644,278.6506,3510.0
2024-12-31 11:50:00,280.01,280.01,279.46,279.74,4720.0,278.6506,278.6506,278.1033,278.3819,4720.0
2024-12-31 12:00:00,279.61,279.61,279.21,279.21,8622.0,278.2526,278.2526,277.8545,277.8545,8622.0
2024-12-31 12:10:00,279.34,279.46,278.8,279.46,6611.0,277.9839,278.1033,277.4465,278.1033,6611.0
2024-12-31 12:20:00,279.46,279.46,278.78,278.81,5682.0,278.1033,278.1033,277.4266,277.4564,5682.0
2024-12-31 12:30:00,278.63,278.63,278.41,278.41,1388.0,277.2773,277.2773,277.0584,277.0584,1388.0
2024-12-31 12:40:00,278.44,278.63,278.35,278.42,1634.0,277.0882,277.2773,276.9987,277.0683,1634.0
2024-12-31 12:50:00,278.72,279.56,278.69,279.56,3601.0,277.3669,278.2028,277.337,278.2028,3601.0
2024-12-31 13:00:00,279.43,279.73,279.31,279.52,3064.0,278.0734,278.372,277.954,278.163,3064.0
2024-12-31 13:10:00,279.37,279.37,278.98,279.04,1814.0,278.0137,278.0137,277.6256,277.6853,1814.0
2024-12-31 13:20:00,278.89,278.89,278.21,278.34,1957.0,277.536,277.536,276.8593,276.9887,1957.0
2024-12-31 13:30:00,278.24,278.67,278.24,278.56,1725.0,276.8892,277.3171,276.8892,277.2076,1725.0
2024-12-31 13:40:00,278.62,279.15,278.62,279.15,1200.0,277.2674,277.7948,277.2674,277.7948,1200.0
2024-12-31 13:50:00,279.26,279.26,278.61,278.67,1500.0,277.9043,277.9043,277.2574,277.3171,1500.0
2024-12-31 14:00:00,278.54,279.12,278.4,279.12,2658.0,277.1877,277.7649,277.0484,277.7649,2658.0
2024-12-31 14:10:00,279.14,279.46,278.83,278.83,2119.0,277.7848,278.1033,277.4763,277.4763,2119.0
2024-12-31 14:20:00,278.72,279.03,278.63,278.74,2179.0,277.3669,277.6754,277.2773,277.3868,2179.0
2024-12-31 14:30:00,278.65,278.98,278.43,278.92,1700.0,277.2972,277.6256,277.0783,277.5659,1700.0
2024-12-31 14:40:00,278.69,278.96,278.48,278.87,2609.0,277.337,277.6057,277.128,277.5161,2609.0
2024-12-31 14:50:00,278.93,279.3,278.84,279.3,3370.0,277.5759,277.9441,277.4863,277.9441,3370.0
2024-12-31 15:00:00,279.3,279.69,279.3,279.48,2428.0,277.9441,278.3322,277.9441,278.1232,2428.0
2024-12-31 15:10:00,279.32,279.33,278.51,278.88,4355.0,277.964,277.9739,277.1579,277.5261,4355.0
2024-12-31 15:20:00,279.06,279.5,278.84,279.33,2441.0,277.7052,278.1431,277.4863,277.9739,2441.0
2024-12-31 15:30:00,279.37,279.43,278.81,278.95,2926.0,278.0137,278.0734,277.4564,277.5958,2926.0
2024-12-31 15:40:00,278.69,279.26,278.65,279.2,4900.0,277.337,277.9043,277.2972,277.8445,4900.0
2024-12-31 15:50:00,279.46,279.5,278.63,278.92,47649.0,278.1033,278.1431,277.2773,277.5659,47649.0
2025-01-02 09:30:00,280.76,281.24,278.63,278.63,18838.0,279.397,279.8746,277.2773,277.2773,18838.0
2025-01-02 09:40:00,277.95,278.15,277.16,277.9,14662.0,276.6006,276.7996,275.8144,276.5509,14662.0
2025-01-02 09:50:00,277.9,279.57,277.84,279.57,25436.0,276.5509,278.2127,276.4911,278.2127,25436.0
2025-01-02 10:00:00,279.57,279.76,278.42,278.65,29505.0,278.2127,278.4018,277.0683,277.2972,29505.0
2025-01-02 10:10:00,278.59,279.08,278.4,278.6,28811.0,277.2375,277.7251,277.0484,277.2475,28811.0
2025-01-02 10:20:00,278.6,278.6,277.3,278.01,20542.0,277.2475,277.2475,275.9538,276.6603,20542.0
2025-01-02 10:30:00,277.74,277.82,276.82,277.57,15847.0,276.3916,276.4712,275.4761,276.2225,15847.0
2025-01-02 10:40:00,277.77,278.05,277.15,278.05,10332.0,276.4215,276.7001,275.8045,276.7001,10332.0
2025-01-02 10:50:00,278.03,278.15,277.39,277.5,6832.0,276.6802,276.7996,276.0433,276.1528,6832.0
2025-01-02 11:00:00,277.59,277.59,276.25,276.6,12475.0,276.2424,276.2424,274.9089,275.2572,12475.0
2025-01-02 11:10:00,276.78,277.2,276.6,277.03,6459.0,275.4363,275.8543,275.2572,275.6851,6459.0
2025-01-02 11:20:00,277.01,277.16,276.38,277.16,7297.0,275.6652,275.8144,275.0382,275.8144,7297.0
2025-01-02 11:30:00,277.16,277.33,276.96,277.17,17975.0,275.8144,275.9836,275.6154,275.8244,17975.0
2025-01-02 11:40:00,277.19,277.24,276.87,277.13,27319.0,275.8443,275.8941,275.5259,275.7846,27319.0
2025-01-02 11:50:00,277.13,277.3,276.52,276.86,14654.0,275.7846,275.9538,275.1776,275.5159,14654.0
2025-01-02 12:00:00,276.89,277.08,276.67,276.7,4807.0,275.5458,275.7348,275.3268,275.3567,4807.0
2025-01-02 12:10:00,276.83,277.05,276.66,276.66,5602.0,275.486,275.705,275.3169,275.3169,5602.0
2025-01-02 12:20:00,276.65,276.65,275.5,275.53,8744.0,275.3069,275.3069,274.1625,274.1924,8744.0
2025-01-02 12:30:00,275.23,275.35,273.94,273.94,9516.0,273.8938,274.0132,272.6101,272.6101,9516.0
2025-01-02 12:40:00,274.05,274.22,273.52,273.7,6628.0,272.7195,272.8887,272.1921,272.3712,6628.0
2025-01-02 12:50:00,273.64,274.73,273.62,274.55,7084.0,272.3115,273.3962,272.2916,273.2171,7084.0
2025-01-02 13:00:00,274.46,274.46,273.68,274.43,7987.0,273.1276,273.1276,272.3513,273.0977,7987.0
2025-01-02 13:10:00,274.31,274.35,273.7,274.02,4743.0,272.9783,273.0181,272.3712,272.6897,4743.0
2025-01-02 13:20:00,274.28,274.38,274.05,274.29,3208.0,272.9484,273.0479,272.7195,272.9584,3208.0
2025-01-02 13:30:00,274.18,274.18,273.7,273.81,14219.0,272.8489,272.8489,272.3712,272.4807,14219.0
2025-01-02 13:40:00,273.81,274.25,273.51,273.75,13289.0,272.4807,272.9186,272.1822,272.421,13289.0
2025-01-02 13:50:00,273.82,274.16,273.55,274.09,5947.0,272.4907,272.829,272.222,272.7593,5947.0
2025-01-02 14:00:00,274.0,274.88,273.98,274.43,18052.0,272.6698,273.5455,272.6499,273.0977,18052.0
2025-01-02 14:10:00,274.44,274.74,274.31,274.69,7786.0,273.1077,273.4062,272.9783,273.3564,7786.0
2025-01-02 14:20:00,274.64,275.09,274.64,275.09,6060.0,273.3067,273.7545,273.3067,273.7545,6060.0
2025-01-02 14:30:00,275.01,275.01,274.47,274.69,5793.0,273.6749,273.6749,273.1375,273.3564,5793.0
2025-01-02 14:40:00,274.62,274.92,274.57,274.88,13926.0,273.2868,273.5853,273.237,273.5455,13926.0
2025-01-02 14:50:00,274.76,275.04,274.11,274.13,8138.0,273.4261,273.7047,272.7793,272.7992,8138.0
2025-01-02 15:00:00,274.24,275.14,274.24,275.04,9081.0,272.9086,273.8043,272.9086,273.7047,9081.0
2025-01-02 15:10:00,275.09,275.55,275.01,275.05,19103.0,273.7545,274.2123,273.6749,273.7147,19103.0
2025-01-02 15:20:00,275.12,275.47,274.98,275.02,11733.0,273.7843,274.1327,273.645,273.6848,11733.0
2025-01-02 15:30:00,275.05,275.68,274.84,275.03,17784.0,273.7147,274.3416,273.5057,273.6948,17784.0
2025-01-02 15:40:00,275.09,275.33,274.95,275.19,11899.0,273.7545,273.9933,273.6152,273.854,11899.0
2025-01-02 15:50:00,275.28,275.48,274.07,274.42,117760.0,273.9436,274.1426,272.7394,273.0877,117760.0
2025-01-03 09:30:00,276.07,276.95,274.51,275.14,17247.0,274.7297,275.6055,273.1773,273.8043,17247.0
2025-01-03 09:40:00,275.4,275.48,272.94,273.05,17738.0,274.063,274.1426,271.6149,271.7244,17738.0
2025-01-03 09:50:00,272.75,272.79,272.19,272.56,9924.0,271.4259,271.4657,270.8686,271.2368,9924.0
2025-01-03 10:00:00,272.78,273.91,272.56,273.87,13810.0,271.4557,272.5802,271.2368,272.5404,13810.0
2025-01-03 10:10:00,273.9,274.1,273.0,273.3,12443.0,272.5703,272.7693,271.6746,271.9732,12443.0
2025-01-03 10:20:00,273.57,274.47,273.0,274.33,9323.0,272.2419,273.1375,271.6746,272.9982,9323.0
2025-01-03 10:30:00,274.33,274.58,273.9,274.13,20451.0,272.9982,273.247,272.5703,272.7992,20451.0
2025-01-03 10:40:00,274.16,274.55,273.97,274.17,26997.0,272.829,273.2171,272.6399,272.839,26997.0
2025-01-03 10:50:00,274.2,274.27,273.73,273.91,22886.0,272.8688,272.9385,272.4011,272.5802,22886.0
2025-01-03 11:00:00,273.98,274.72,273.68,274.0,34067.0,272.6499,273.3863,272.3513,272.6698,34067.0
2025-01-03 11:10:00,274.18,274.5,274.0,274.22,8206.0,272.8489,273.1674,272.6698,272.8887,8206.0
2025-01-03 11:20:00,274.18,274.5,274.0,274.34,10567.0,272.8489,273.1674,272.6698,273.0081,10567.0
2025-01-03 11:30:00,274.35,275.29,274.27,275.04,10049.0,273.0181,273.9535,272.9385,273.7047,10049.0
2025-01-03 11:40:00,274.94,275.0,274.63,274.63,13352.0,273.6052,273.6649,273.2967,273.2967,13352.0
2025-01-03 11:50:00,274.69,275.39,274.63,274.96,25278.0,273.3564,274.053,273.2967,273.6251,25278.0
2025-01-03 12:00:00,274.96,275.4,274.96,275.23,18737.0,273.6251,274.063,273.6251,273.8938,18737.0
2025-01-03 12:10:00,275.31,275.48,274.91,274.95,22101.0,273.9734,274.1426,273.5754,273.6152,22101.0
2025-01-03 12:20:00,274.99,275.45,274.99,275.12,9321.0,273.655,274.1127,273.655,273.7843,9321.0
2025-01-03 12:30:00,275.12,275.52,274.99,275.37,10804.0,273.7843,274.1824,273.655,274.0331,10804.0
2025-01-03 12:40:00,275.26,275.46,275.08,275.28,9672.0,273.9237,274.1227,273.7445,273.9436,9672.0
2025-01-03 12:50:00,275.25,275.25,274.76,274.85,41796.0,273.9137,273.9137,273.4261,273.5157,41796.0
2025-01-03 13:00:00,274.85,275.14,274.61,275.14,8196.0,273.5157,273.8043,273.2768,273.8043,8196.0
2025-01-03 13:10:00,275.0,275.0,274.64,274.79,7238.0,273.6649,273.6649,273.3067,273.456,7238.0
2025-01-03 13:20:00,274.86,275.03,274.82,274.88,7586.0,273.5256,273.6948,273.4858,273.5455,7586.0
2025-01-03 13:30:00,275.0,275.5,274.97,275.44,38771.0,273.6649,274.1625,273.6351,274.1028,38771.0
2025-01-03 13:40:00,275.46,275.48,275.02,275.4,45572.0,274.1227,274.1426,273.6848,274.063,45572.0
2025-01-03 13:50:00,275.37,275.45,274.92,275.33,12451.0,274.0331,274.1127,273.5853,273.9933,12451.0
2025-01-03 14:00:00,275.23,276.01,275.09,276.0,7702.0,273.8938,274.67,273.7545,274.6601,7702.0
2025-01-03 14:10:00,276.0,276.01,275.27,275.77,26802.0,274.6601,274.67,273.9336,274.4312,26802.0
2025-01-03 14:20:00,275.95,275.95,275.63,275.66,4465.0,274.6103,274.6103,274.2919,274.3217,4465.0
2025-01-03 14:30:00,275.78,275.9,275.59,275.88,7237.0,274.4411,274.5606,274.2521,274.5407,7237.0
2025-01-03 14:40:00,275.83,275.83,275.53,275.53,3513.0,274.4909,274.4909,274.1924,274.1924,3513.0
2025-01-03 14:50:00,275.6,275.66,275.39,275.39,8501.0,274.262,274.3217,274.053,274.053,8501.0
2025-01-03 15:00:00,275.38,275.52,275.19,275.27,20255.0,274.0431,274.1824,273.854,273.9336,20255.0
2025-01-03 15:10:00,275.31,275.45,275.23,275.35,21697.0,273.9734,274.1127,273.8938,274.0132,21697.0
2025-01-03 15:20:00,275.35,275.52,275.3,275.4,23020.0,274.0132,274.1824,273.9635,274.063,23020.0
2025-01-03 15:30:00,275.37,275.38,275.1,275.32,23581.0,274.0331,274.0431,273.7644,273.9834,23581.0
2025-01-03 15:40:00,275.27,275.27,274.43,275.08,36730.0,273.9336,273.9336,273.0977,273.7445,36730.0
2025-01-03 15:50:00,275.09,276.01,274.89,275.28,182384.0,273.7545,274.67,273.5555,273.9436,182384.0
2025-01-06 09:30:00,275.25,275.48,274.55,275.05,19826.0,273.9137,274.1426,273.2171,273.7147,19826.0
2025-01-06 09:40:00,274.96,275.91,274.1,274.1,18439.0,273.6251,274.5705,272.7693,272.7693,18439.0
2025-01-06 09:50:00,274.15,274.75,273.75,274.31,13139.0,272.8191,273.4161,272.421,272.9783,13139.0
2025-01-06 10:00:00,274.37,275.19,274.36,274.96,10962.0,273.038,273.854,273.028,273.6251,10962.0
2025-01-06 10:10:00,274.85,275.0,274.44,274.47,21126.0,273.5157,273.6649,273.1077,273.1375,21126.0
2025-01-06 10:20:00,274.5,274.71,274.38,274.71,11832.0,273.1674,273.3763,273.0479,273.3763,11832.0
2025-01-06 10:30:00,274.71,275.04,274.32,274.78,14118.0,273.3763,273.7047,272.9882,273.446,14118.0
2025-01-06 10:40:00,274.79,275.19,274.43,274.44,5884.0,273.456,273.854,273.0977,273.1077,5884.0
2025-01-06 10:50:00,274.43,275.15,274.43,274.59,9361.0,273.0977,273.8142,273.0977,273.2569,9361.0
2025-01-06 11:00:00,274.7,274.7,273.9,274.26,14100.0,273.3664,273.3664,272.5703,272.9285,14100.0
2025-01-06 11:10:00,274.37,275.17,274.29,275.17,11344.0,273.038,273.8341,272.9584,273.8341,11344.0
2025-01-06 11:20:00,275.14,275.25,274.95,275.05,3236.0,273.8043,273.9137,273.6152,273.7147,3236.0
2025-01-06 11:30:00,275.16,275.57,275.12,275.55,7048.0,273.8242,274.2322,273.7843,274.2123,7048.0
2025-01-06 11:40:00,275.56,275.76,275.44,275.53,9089.0,274.2222,274.4212,274.1028,274.1924,9089.0
2025-01-06 11:50:00,275.56,275.67,275.21,275.64,6227.0,274.2222,274.3317,273.8739,274.3018,6227.0
2025-01-06 12:00:00,275.6,275.6,275.23,275.35,4683.0,274.262,274.262,273.8938,274.0132,4683.0
2025-01-06 12:10:00,275.32,275.44,275.12,275.34,6021.0,273.9834,274.1028,273.7843,274.0033,6021.0
2025-01-06 12:20:00,275.31,275.37,274.92,275.03,4429.0,273.9734,274.0331,273.5853,273.6948,4429.0
2025-01-06 12:30:00,275.0,275.05,274.69,274.69,3790.0,273.6649,273.7147,273.3564,273.3564,3790.0
2025-01-06 12:40:00,274.82,274.82,274.5,274.56,2874.0,273.4858,273.4858,273.1674,273.2271,2874.0
2025-01-06 12:50:00,274.52,274.69,274.27,274.37,5018.0,273.1873,273.3564,272.9385,273.038,5018.0
2025-01-06 13:00:00,274.32,274.32,273.57,273.57,5208.0,272.9882,272.9882,272.2419,272.2419,5208.0
2025-01-06 13:10:00,273.57,273.8,273.4,273.65,8115.0,272.2419,272.4708,272.0727,272.3215,8115.0
2025-01-06 13:20:00,273.62,273.74,273.54,273.74,2382.0,272.2916,272.411,272.212,272.411,2382.0
2025-01-06 13:30:00,273.74,273.77,273.12,273.13,6792.0,272.411,272.4409,271.7941,271.804,6792.0
2025-01-06 13:40:00,273.07,273.08,272.32,272.47,10273.0,271.7443,271.7543,270.9979,271.1472,10273.0
2025-01-06 13:50:00,272.47,272.7,272.33,272.52,8640.0,271.1472,271.3761,271.0079,271.197,8640.0
2025-01-06 14:00:00,272.6,272.65,272.35,272.48,19916.0,271.2766,271.3263,271.0278,271.1572,19916.0
2025-01-06 14:10:00,272.45,273.3,272.43,273.25,10555.0,271.1273,271.9732,271.1074,271.9234,10555.0
2025-01-06 14:20:00,273.27,273.27,272.81,272.81,5873.0,271.9433,271.9433,271.4856,271.4856,5873.0
2025-01-06 14:30:00,272.67,272.92,272.59,272.89,8223.0,271.3462,271.595,271.2666,271.5652,8223.0
2025-01-06 14:40:00,272.86,272.9,272.58,272.74,6214.0,271.5353,271.5751,271.2567,271.4159,6214.0
2025-01-06 14:50:00,272.73,272.82,272.34,272.48,12121.0,271.406,271.4955,271.0178,271.1572,12121.0
2025-01-06 15:00:00,272.44,272.44,272.22,272.25,14422.0,271.1174,271.1174,270.8984,270.9283,14422.0
2025-01-06 15:10:00,272.25,272.45,272.12,272.38,19563.0,270.9283,271.1273,270.7989,271.0577,19563.0
2025-01-06 15:20:00,272.26,272.64,272.18,272.57,22667.0,270.9382,271.3164,270.8586,271.2467,22667.0
2025-01-06 15:30:00,272.52,272.99,272.51,272.74,20813.0,271.197,271.6647,271.187,271.4159,20813.0
2025-01-06 15:40:00,272.74,272.78,272.34,272.34,22298.0,271.4159,271.4557,271.0178,271.0178,22298.0
2025-01-06 15:50:00,272.41,272.82,272.0,272.75,90215.0,271.0875,271.4955,270.6795,271.4259,90215.0
2025-01-07 09:30:00,271.57,273.91,271.5,272.85,15750.0,270.2516,272.5802,270.1819,271.5254,15750.0
2025-01-07 09:40:00,272.87,272.95,271.53,271.58,10101.0,271.5453,271.6249,270.2118,270.2615,10101.0
2025-01-07 09:50:00,271.73,272.22,271.64,272.18,5136.0,270.4108,270.8984,270.3212,270.8586,5136.0
2025-01-07 10:00:00,271.99,271.99,269.6,269.73,29169.0,270.6695,270.6695,268.2911,268.4205,29169.0
2025-01-07 10:10:00,269.73,270.68,269.6,270.58,20034.0,268.4205,269.3659,268.2911,269.2664,20034.0
2025-01-07 10:20:00,270.82,271.69,270.82,271.61,9141.0,269.5052,270.371,269.5052,270.2914,9141.0
2025-01-07 10:30:00,271.28,271.44,270.87,271.0,8494.0,269.963,270.1222,269.555,269.6844,8494.0
2025-01-07 10:40:00,271.0,271.19,270.55,270.8,16045.0,269.6844,269.8734,269.2365,269.4853,16045.0
2025-01-07 10:50:00,270.99,272.46,270.94,272.45,9794.0,269.6744,271.1373,269.6246,271.1273,9794.0
2025-01-07 11:00:00,272.76,272.81,272.37,272.37,5777.0,271.4358,271.4856,271.0477,271.0477,5777.0
2025-01-07 11:10:00,272.32,272.42,271.69,271.81,5363.0,270.9979,271.0975,270.371,270.4904,5363.0
2025-01-07 11:20:00,271.93,272.09,271.68,272.07,7974.0,270.6098,270.7691,270.3611,270.7492,7974.0
2025-01-07 11:30:00,272.07,272.23,271.36,271.9,3484.0,270.7492,270.9084,270.0426,270.58,3484.0
2025-01-07 11:40:00,271.93,272.03,271.76,271.86,1998.0,270.6098,270.7094,270.4407,270.5402,1998.0
2025-01-07 11:50:00,271.76,271.76,270.92,271.0,6132.0,270.4407,270.4407,269.6047,269.6844,6132.0
2025-01-07 12:00:00,270.89,271.21,270.86,270.86,2065.0,269.5749,269.8933,269.545,269.545,2065.0
2025-01-07 12:10:00,271.03,271.5,270.94,271.35,1925.0,269.7142,270.1819,269.6246,270.0327,1925.0
2025-01-07 12:20:00,271.35,271.41,270.84,270.94,5218.0,270.0327,270.0924,269.5251,269.6246,5218.0
2025-01-07 12:30:00,271.18,271.62,271.04,271.04,3006.0,269.8635,270.3013,269.7242,269.7242,3006.0
2025-01-07 12:40:00,271.09,271.1,270.68,270.76,3987.0,269.7739,269.7839,269.3659,269.4455,3987.0
2025-01-07 12:50:00,270.64,270.93,270.53,270.86,4809.0,269.3261,269.6147,269.2166,269.545,4809.0
2025-01-07 13:00:00,271.12,271.29,270.99,271.29,3971.0,269.8038,269.9729,269.6744,269.9729,3971.0
2025-01-07 13:10:00,271.1,271.42,271.1,271.2,3668.0,269.7839,270.1023,269.7839,269.8834,3668.0
2025-01-07 13:20:00,271.16,271.53,271.16,271.5,2800.0,269.8436,270.2118,269.8436,270.1819,2800.0
2025-01-07 13:30:00,271.44,271.44,270.88,270.97,4674.0,270.1222,270.1222,269.5649,269.6545,4674.0
2025-01-07 13:40:00,270.95,271.03,270.8,270.88,1877.0,269.6346,269.7142,269.4853,269.5649,1877.0
2025-01-07 13:50:00,270.84,270.84,270.64,270.74,1300.0,269.5251,269.5251,269.3261,269.4256,1300.0
2025-01-07 14:00:00,270.72,270.84,270.38,270.38,6746.0,269.4057,269.5251,269.0674,269.0674,6746.0
2025-01-07 14:10:00,270.48,270.49,269.72,269.76,22945.0,269.1669,269.1768,268.4106,268.4504,22945.0
2025-01-07 14:20:00,269.76,270.14,269.76,270.09,11984.0,268.4504,268.8285,268.4504,268.7788,11984.0
2025-01-07 14:30:00,269.96,270.01,269.74,269.83,18375.0,268.6494,268.6992,268.4305,268.52,18375.0
2025-01-07 14:40:00,269.84,270.15,269.83,269.99,4546.0,268.53,268.8385,268.52,268.6793,4546.0
2025-01-07 14:50:00,269.97,270.04,269.86,269.9,7914.0,268.6594,268.729,268.5499,268.5897,7914.0
2025-01-07 15:00:00,269.94,270.0,269.66,269.66,23713.0,268.6295,268.6892,268.3509,268.3509,23713.0
2025-01-07 15:10:00,269.62,269.86,269.48,269.76,12271.0,268.3111,268.5499,268.1717,268.4504,12271.0
2025-01-07 15:20:00,269.68,269.82,269.28,269.7,13690.0,268.3708,268.5101,267.9727,268.3907,13690.0
2025-01-07 15:30:00,269.87,269.87,269.3,269.75,13973.0,268.5598,268.5598,267.9926,268.4404,13973.0
2025-01-07 15:40:00,269.79,270.2,269.62,269.7,12309.0,268.4802,268.8882,268.3111,268.3907,12309.0
2025-01-07 15:50:00,269.62,270.02,269.52,269.87,66643.0,268.3111,268.7091,268.2115,268.5598,66643.0
2025-01-08 09:30:00,270.08,271.18,270.08,270.94,8600.0,268.7688,269.8635,268.7688,269.6246,8600.0
2025-01-08 09:40:00,270.94,271.51,269.83,271.14,14740.0,269.6246,270.1919,268.52,269.8237,14740.0
2025-01-08 09:50:00,271.14,271.14,270.3,270.55,6868.0,269.8237,269.8237,268.9877,269.2365,6868.0
2025-01-08 10:00:00,270.53,271.46,270.41,271.09,10083.0,269.2166,270.1421,269.0972,269.7739,10083.0
2025-01-08 10:10:00,270.98,270.98,269.96,270.67,24247.0,269.6644,269.6644,268.6494,269.356,24247.0
2025-01-08 10:20:00,270.38,270.8,270.15,270.42,11706.0,269.0674,269.4853,268.8385,269.1072,11706.0
2025-01-08 10:30:00,270.47,271.24,270.41,271.0,16121.0,269.1569,269.9232,269.0972,269.6844,16121.0
2025-01-08 10:40:00,270.92,270.92,270.07,270.75,13270.0,269.6047,269.6047,268.7589,269.4356,13270.0
2025-01-08 10:50:00,270.76,271.21,270.75,271.21,10309.0,269.4455,269.8933,269.4356,269.8933,10309.0
2025-01-08 11:00:00,271.31,271.51,271.14,271.32,15627.0,269.9928,270.1919,269.8237,270.0028,15627.0
2025-01-08 11:10:00,271.39,271.54,271.23,271.27,6547.0,270.0725,270.2217,269.9132,269.953,6547.0
2025-01-08 11:20:00,271.27,271.66,271.2,271.66,10003.0,269.953,270.3411,269.8834,270.3411,10003.0
2025-01-08 11:30:00,271.68,272.37,271.58,272.37,4978.0,270.3611,271.0477,270.2615,271.0477,4978.0
2025-01-08 11:40:00,272.43,272.66,272.32,272.66,21949.0,271.1074,271.3363,270.9979,271.3363,21949.0
2025-01-08 11:50:00,272.6,273.21,272.5,273.21,18771.0,271.2766,271.8836,271.1771,271.8836,18771.0
2025-01-08 12:00:00,273.22,273.28,272.84,272.96,18771.0,271.8936,271.9533,271.5154,271.6348,18771.0
2025-01-08 12:10:00,272.98,272.98,272.26,272.47,5758.0,271.6547,271.6547,270.9382,271.1472,5758.0
2025-01-08 12:20:00,272.5,272.54,271.88,271.88,2690.0,271.1771,271.2169,270.5601,270.5601,2690.0
2025-01-08 12:30:00,271.89,272.0,271.73,271.86,3281.0,270.57,270.6795,270.4108,270.5402,3281.0
2025-01-08 12:40:00,271.99,272.16,271.85,272.0,5307.0,270.6695,270.8387,270.5302,270.6795,5307.0
2025-01-08 12:50:00,272.01,272.34,271.99,272.33,4072.0,270.6894,271.0178,270.6695,271.0079,4072.0
2025-01-08 13:00:00,272.2,272.81,272.2,272.74,3175.0,270.8785,271.4856,270.8785,271.4159,3175.0
2025-01-08 13:10:00,272.75,272.88,272.65,272.66,2913.0,271.4259,271.5552,271.3263,271.3363,2913.0
2025-01-08 13:20:00,272.78,273.35,272.59,273.24,21298.0,271.4557,272.0229,271.2666,271.9135,21298.0
2025-01-08 13:30:00,273.24,273.24,272.88,273.07,8056.0,271.9135,271.9135,271.5552,271.7443,8056.0
2025-01-08 13:40:00,272.88,273.2,272.64,272.69,14788.0,271.5552,271.8737,271.3164,271.3661,14788.0
2025-01-08 13:50:00,272.69,272.72,272.16,272.62,20077.0,271.3661,271.396,270.8387,271.2965,20077.0
2025-01-08 14:00:00,272.54,273.34,272.41,273.26,9064.0,271.2169,272.013,271.0875,271.9334,9064.0
2025-01-08 14:10:00,273.26,273.35,272.95,273.35,8691.0,271.9334,272.0229,271.6249,272.0229,8691.0
2025-01-08 14:20:00,273.28,273.69,273.27,273.69,5839.0,271.9533,272.3613,271.9433,272.3613,5839.0
2025-01-08 14:30:00,273.63,273.63,273.0,273.02,5766.0,272.3016,272.3016,271.6746,271.6945,5766.0
2025-01-08 14:40:00,273.0,273.15,272.86,273.15,3819.0,271.6746,271.8239,271.5353,271.8239,3819.0
2025-01-08 14:50:00,273.07,273.14,272.78,272.95,8927.0,271.7443,271.814,271.4557,271.6249,8927.0
2025-01-08 15:00:00,273.03,273.39,272.94,273.12,5900.0,271.7045,272.0627,271.6149,271.7941,5900.0
2025-01-08 15:10:00,273.13,273.48,273.03,273.43,9516.0,271.804,272.1523,271.7045,272.1026,9516.0
2025-01-08 15:20:00,273.43,273.82,273.43,273.76,10212.0,272.1026,272.4907,272.1026,272.431,10212.0
2025-01-08 15:30:00,273.81,273.9,273.53,273.6,15372.0,272.4807,272.5703,272.2021,272.2717,15372.0
2025-01-08 15:40:00,273.59,273.8,273.51,273.59,14751.0,272.2618,272.4708,272.1822,272.2618,14751.0
2025-01-08 15:50:00,273.52,273.86,272.89,273.6,84607.0,272.1921,272.5305,271.5652,272.2717,84607.0
2025-01-10 09:30:00,273.17,274.15,272.01,274.15,25596.0,271.8438,272.8191,270.6894,272.8191,25596.0
2025-01-10 09:40:00,273.79,274.39,273.24,273.24,7472.0,272.4608,273.0579,271.9135,271.9135,7472.0
2025-01-10 09:50:00,273.13,273.83,273.11,273.79,7660.0,271.804,272.5006,271.7841,272.4608,7660.0
2025-01-10 10:00:00,273.56,273.56,272.26,272.94,9331.0,272.2319,272.2319,270.9382,271.6149,9331.0
2025-01-10 10:10:00,273.0,273.74,272.54,273.74,12652.0,271.6746,272.411,271.2169,272.411,12652.0
2025-01-10 10:20:00,273.78,274.7,273.72,274.69,15061.0,272.4509,273.3664,272.3911,273.3564,15061.0
2025-01-10 10:30:00,274.66,275.16,274.5,274.71,19226.0,273.3266,273.8242,273.1674,273.3763,19226.0
2025-01-10 10:40:00,274.65,274.76,274.14,274.25,15150.0,273.3166,273.4261,272.8091,272.9186,15150.0
2025-01-10 10:50:00,274.25,274.26,273.51,273.63,18214.0,272.9186,272.9285,272.1822,272.3016,18214.0
2025-01-10 11:00:00,273.6,273.6,273.1,273.27,9478.0,272.2717,272.2717,271.7742,271.9433,9478.0
2025-01-10 11:10:00,273.28,274.03,273.15,273.9,9891.0,271.9533,272.6996,271.8239,272.5703,9891.0
2025-01-10 11:20:00,273.93,274.32,273.37,273.6,11379.0,272.6001,272.9882,272.0428,272.2717,11379.0
2025-01-10 11:30:00,273.54,273.89,272.79,273.04,12900.0,272.212,272.5603,271.4657,271.7144,12900.0
2025-01-10 11:40:00,273.19,273.76,272.66,272.66,12133.0,271.8637,272.431,271.3363,271.3363,12133.0
2025-01-10 11:50:00,272.81,272.98,272.13,272.13,13965.0,271.4856,271.6547,270.8089,270.8089,13965.0
2025-01-10 12:00:00,272.06,272.23,271.5,271.51,10760.0,270.7392,270.9084,270.1819,270.1919,10760.0
2025-01-10 12:10:00,271.7,272.03,271.46,272.03,7199.0,270.381,270.7094,270.1421,270.7094,7199.0
2025-01-10 12:20:00,272.01,272.33,271.81,272.21,8044.0,270.6894,271.0079,270.4904,270.8885,8044.0
2025-01-10 12:30:00,272.32,272.9,272.2,272.82,7422.0,270.9979,271.5751,270.8785,271.4955,7422.0
2025-01-10 12:40:00,272.69,272.72,271.98,272.38,7358.0,271.3661,271.396,270.6596,271.0577,7358.0
2025-01-10 12:50:00,272.27,272.56,272.06,272.47,6427.0,270.9482,271.2368,270.7392,271.1472,6427.0
2025-01-10 13:00:00,272.39,272.57,272.08,272.32,12568.0,271.0676,271.2467,270.7591,270.9979,12568.0
2025-01-10 13:10:00,272.25,272.48,272.04,272.37,10217.0,270.9283,271.1572,270.7193,271.0477,10217.0
2025-01-10 13:20:00,272.36,273.0,272.27,272.34,10836.0,271.0377,271.6746,270.9482,271.0178,10836.0
2025-01-10 13:30:00,272.12,272.46,272.05,272.38,8739.0,270.7989,271.1373,270.7293,271.0577,8739.0
2025-01-10 13:40:00,272.42,272.47,271.86,272.13,6933.0,271.0975,271.1472,270.5402,270.8089,6933.0
2025-01-10 13:50:00,272.11,272.33,271.87,272.29,13889.0,270.789,271.0079,270.5501,270.9681,13889.0
2025-01-10 14:00:00,272.3,272.3,271.24,271.24,10696.0,270.978,270.978,269.9232,269.9232,10696.0
2025-01-10 14:10:00,271.22,271.68,271.21,271.61,6407.0,269.9033,270.3611,269.8933,270.2914,6407.0
2025-01-10 14:20:00,271.55,271.87,271.2,271.79,9646.0,270.2317,270.5501,269.8834,270.4705,9646.0
2025-01-10 14:30:00,271.75,271.99,271.43,271.99,6790.0,270.4307,270.6695,270.1123,270.6695,6790.0
2025-01-10 14:40:00,271.98,272.05,271.56,271.71,9289.0,270.6596,270.7293,270.2416,270.3909,9289.0
2025-01-10 14:50:00,271.61,272.37,271.59,272.11,9385.0,270.2914,271.0477,270.2715,270.789,9385.0
2025-01-10 15:00:00,272.08,272.33,271.83,272.28,8510.0,270.7591,271.0079,270.5103,270.9581,8510.0
2025-01-10 15:10:00,272.26,272.29,271.56,271.73,21568.0,270.9382,270.9681,270.2416,270.4108,21568.0
2025-01-10 15:20:00,271.83,271.92,271.21,271.41,20326.0,270.5103,270.5999,269.8933,270.0924,20326.0
2025-01-10 15:30:00,271.42,271.56,270.77,271.15,26385.0,270.1023,270.2416,269.4555,269.8336,26385.0
2025-01-10 15:40:00,271.18,271.32,270.65,270.72,16732.0,269.8635,270.0028,269.3361,269.4057,16732.0
2025-01-10 15:50:00,270.72,271.16,270.53,270.77,71206.0,269.4057,269.8436,269.2166,269.4555,71206.0
2025-01-13 09:30:00,270.38,270.92,269.84,270.12,18990.0,269.0674,269.6047,268.53,268.8086,18990.0
2025-01-13 09:40:00,270.39,270.8,270.03,270.58,10474.0,269.0773,269.4853,268.7191,269.2664,10474.0
2025-01-13 09:50:00,270.53,271.19,270.21,270.9,7383.0,269.2166,269.8734,268.8982,269.5848,7383.0
2025-01-13 10:00:00,270.91,271.18,270.01,270.57,10576.0,269.5948,269.8635,268.6992,269.2564,10576.0
2025-01-13 10:10:00,270.57,271.51,270.35,271.51,2512.0,269.2564,270.1919,269.0375,270.1919,2512.0
2025-01-13 10:20:00,271.4,271.65,270.56,270.77,11376.0,270.0824,270.3312,269.2465,269.4555,11376.0
2025-01-13 10:30:00,270.82,272.41,270.82,272.41,8674.0,269.5052,271.0875,269.5052,271.0875,8674.0
2025-01-13 10:40:00,272.41,272.44,271.93,272.16,9777.0,271.0875,271.1174,270.6098,270.8387,9777.0
2025-01-13 10:50:00,272.34,272.34,271.68,271.9,9539.0,271.0178,271.0178,270.3611,270.58,9539.0
2025-01-13 11:00:00,271.71,271.72,271.06,271.33,7991.0,270.3909,270.4009,269.7441,270.0127,7991.0
2025-01-13 11:10:00,271.37,271.47,271.05,271.19,6030.0,270.0526,270.1521,269.7341,269.8734,6030.0
2025-01-13 11:20:00,271.19,271.34,271.05,271.2,4969.0,269.8734,270.0227,269.7341,269.8834,4969.0
2025-01-13 11:30:00,271.16,271.56,270.89,270.89,15730.0,269.8436,270.2416,269.5749,269.5749,15730.0
2025-01-13 11:40:00,270.91,271.67,270.9,271.25,8094.0,269.5948,270.3511,269.5848,269.9331,8094.0
2025-01-13 11:50:00,271.13,271.13,270.51,270.78,7292.0,269.8137,269.8137,269.1967,269.4654,7292.0
2025-01-13 12:00:00,270.78,271.34,270.65,271.21,6620.0,269.4654,270.0227,269.3361,269.8933,6620.0
2025-01-13 12:10:00,271.26,271.57,271.26,271.4,928.0,269.9431,270.2516,269.9431,270.0824,928.0
2025-01-13 12:20:00,271.53,271.62,271.25,271.26,4284.0,270.2118,270.3013,269.9331,269.9431,4284.0
2025-01-13 12:30:00,271.24,271.71,271.14,271.45,5784.0,269.9232,270.3909,269.8237,270.1322,5784.0
2025-01-13 12:40:00,271.45,271.93,271.27,271.6,7866.0,270.1322,270.6098,269.953,270.2814,7866.0
2025-01-13 12:50:00,271.66,272.57,271.63,272.57,4222.0,270.3411,271.2467,270.3113,271.2467,4222.0
2025-01-13 13:00:00,272.31,272.49,272.1,272.45,4755.0,270.988,271.1671,270.779,271.1273,4755.0
2025-01-13 13:10:00,272.41,272.58,272.07,272.19,7042.0,271.0875,271.2567,270.7492,270.8686,7042.0
2025-01-13 13:20:00,272.19,272.55,272.03,272.55,12911.0,270.8686,271.2268,270.7094,271.2268,12911.0
2025-01-13 13:30:00,272.5,272.87,272.47,272.69,7032.0,271.1771,271.5453,271.1472,271.3661,7032.0
2025-01-13 13:40:00,272.66,272.82,272.34,272.8,6078.0,271.3363,271.4955,271.0178,271.4756,6078.0
2025-01-13 13:50:00,272.79,272.79,272.32,272.63,5393.0,271.4657,271.4657,270.9979,271.3064,5393.0
2025-01-13 14:00:00,272.49,272.73,272.23,272.34,8789.0,271.1671,271.406,270.9084,271.0178,8789.0
2025-01-13 14:10:00,272.48,272.72,272.35,272.48,3382.0,271.1572,271.396,271.0278,271.1572,3382.0
2025-01-13 14:20:00,272.58,272.92,272.33,272.81,6834.0,271.2567,271.595,271.0079,271.4856,6834.0
2025-01-13 14:30:00,272.81,272.89,272.33,272.81,6276.0,271.4856,271.5652,271.0079,271.4856,6276.0
2025-01-13 14:40:00,272.86,272.88,272.42,272.42,3968.0,271.5353,271.5552,271.0975,271.0975,3968.0
2025-01-13 14:50:00,272.5,272.87,272.43,272.78,13809.0,271.1771,271.5453,271.1074,271.4557,13809.0
2025-01-13 15:00:00,272.73,273.21,272.6,273.03,14590.0,271.406,271.8836,271.2766,271.7045,14590.0
2025-01-13 15:10:00,273.07,273.28,272.93,273.22,10146.0,271.7443,271.9533,271.605,271.8936,10146.0
2025-01-13 15:20:00,273.31,273.33,272.94,273.09,10182.0,271.9831,272.003,271.6149,271.7642,10182.0
2025-01-13 15:30:00,273.02,273.03,272.63,272.66,12756.0,271.6945,271.7045,271.3064,271.3363,12756.0
2025-01-13 15:40:00,272.75,272.77,272.31,272.44,13652.0,271.4259,271.4458,270.988,271.1174,13652.0
2025-01-13 15:50:00,272.46,272.8,272.12,272.29,56150.0,271.1373,271.4756,270.7989,270.9681,56150.0
2025-01-14 09:30:00,273.0,274.19,272.06,273.7,17524.0,271.6746,272.8589,270.7392,272.3712,17524.0
2025-01-14 09:40:00,273.78,274.31,273.62,274.25,6333.0,272.4509,272.9783,272.2916,272.9186,6333.0
2025-01-14 09:50:00,274.27,274.27,273.9,274.07,1936.0,272.9385,272.9385,272.5703,272.7394,1936.0
2025-01-14 10:00:00,274.26,275.31,274.26,275.06,9571.0,272.9285,273.9734,272.9285,273.7246,9571.0
2025-01-14 10:10:00,275.13,275.72,275.02,275.72,8191.0,273.7943,274.3814,273.6848,274.3814,8191.0
2025-01-14 10:20:00,275.41,275.65,275.14,275.14,13692.0,274.0729,274.3118,273.8043,273.8043,13692.0
2025-01-14 10:30:00,275.05,276.07,274.99,276.07,10475.0,273.7147,274.7297,273.655,274.7297,10475.0
2025-01-14 10:40:00,276.09,276.74,275.92,276.61,23391.0,274.7496,275.3965,274.5805,275.2671,23391.0
2025-01-14 10:50:00,276.39,276.69,276.3,276.69,18695.0,275.0482,275.3467,274.9586,275.3467,18695.0
2025-01-14 11:00:00,276.57,276.57,275.49,275.54,19685.0,275.2273,275.2273,274.1526,274.2023,19685.0
2025-01-14 11:10:00,275.73,275.75,275.07,275.5,6574.0,274.3914,274.4113,273.7346,274.1625,6574.0
2025-01-14 11:20:00,275.46,275.85,275.26,275.32,6310.0,274.1227,274.5108,273.9237,273.9834,6310.0
2025-01-14 11:30:00,275.3,275.3,274.73,274.88,6878.0,273.9635,273.9635,273.3962,273.5455,6878.0
2025-01-14 11:40:00,275.0,275.0,274.33,274.33,5097.0,273.6649,273.6649,272.9982,272.9982,5097.0
2025-01-14 11:50:00,274.27,274.41,273.76,273.85,8778.0,272.9385,273.0778,272.431,272.5205,8778.0
2025-01-14 12:00:00,273.86,274.29,273.75,274.1,5692.0,272.5305,272.9584,272.421,272.7693,5692.0
2025-01-14 12:10:00,274.09,274.22,273.79,273.97,5647.0,272.7593,272.8887,272.4608,272.6399,5647.0
2025-01-14 12:20:00,273.97,274.09,273.58,273.84,7029.0,272.6399,272.7593,272.2518,272.5106,7029.0
2025-01-14 12:30:00,273.87,273.93,273.37,273.68,10237.0,272.5404,272.6001,272.0428,272.3513,10237.0
2025-01-14 12:40:00,273.67,274.22,273.56,274.19,12233.0,272.3414,272.8887,272.2319,272.8589,12233.0
2025-01-14 12:50:00,274.23,274.37,273.98,274.16,9898.0,272.8987,273.038,272.6499,272.829,9898.0
2025-01-14 13:00:00,274.3,274.53,274.12,274.52,5922.0,272.9683,273.1972,272.7892,273.1873,5922.0
2025-01-14 13:10:00,274.5,274.7,274.27,274.46,11141.0,273.1674,273.3664,272.9385,273.1276,11141.0
2025-01-14 13:20:00,274.46,274.92,274.35,274.92,8647.0,273.1276,273.5853,273.0181,273.5853,8647.0
2025-01-14 13:30:00,275.04,275.35,275.04,275.26,4626.0,273.7047,274.0132,273.7047,273.9237,4626.0
2025-01-14 13:40:00,275.41,275.79,275.33,275.79,4166.0,274.0729,274.4511,273.9933,274.4511,4166.0
2025-01-14 13:50:00,275.77,275.88,275.58,275.78,3903.0,274.4312,274.5407,274.2421,274.4411,3903.0
2025-01-14 14:00:00,275.72,275.9,275.47,275.73,5422.0,274.3814,274.5606,274.1327,274.3914,5422.0
2025-01-14 14:10:00,275.8,275.8,275.57,275.6,7712.0,274.461,274.461,274.2322,274.262,7712.0
2025-01-14 14:20:00,275.55,275.9,275.54,275.79,6999.0,274.2123,274.5606,274.2023,274.4511,6999.0
2025-01-14 14:30:00,275.76,275.99,275.72,275.91,9545.0,274.4212,274.6501,274.3814,274.5705,9545.0
2025-01-14 14:40:00,275.91,276.45,275.91,276.31,14434.0,274.5705,275.1079,274.5705,274.9686,14434.0
2025-01-14 14:50:00,276.32,276.4,275.53,275.61,23986.0,274.9785,275.0581,274.1924,274.272,23986.0
2025-01-14 15:00:00,275.58,275.71,274.78,275.52,61542.0,274.2421,274.3715,273.446,274.1824,61542.0
2025-01-14 15:10:00,275.44,276.0,275.31,275.63,23923.0,274.1028,274.6601,273.9734,274.2919,23923.0
2025-01-14 15:20:00,275.69,276.24,275.62,275.91,16270.0,274.3516,274.8989,274.2819,274.5705,16270.0
2025-01-14 15:30:00,276.02,276.22,275.69,275.69,21740.0,274.68,274.879,274.3516,274.3516,21740.0
2025-01-14 15:40:00,275.6,276.0,275.38,275.8,12383.0,274.262,274.6601,274.0431,274.461,12383.0
2025-01-14 15:50:00,275.54,276.7,275.54,276.43,76454.0,274.2023,275.3567,274.2023,275.088,76454.0
2025-01-15 09:30:00,281.6,283.59,281.45,283.11,41220.0,280.2329,282.2132,280.0836,281.7356,41220.0
2025-01-15 09:40:00,283.02,283.48,281.31,281.53,22950.0,281.646,282.1038,279.9443,280.1632,22950.0
2025-01-15 09:50:00,281.53,282.32,281.53,282.1,13792.0,280.1632,280.9494,280.1632,280.7305,13792.0
2025-01-15 10:00:00,281.94,282.26,281.04,281.47,10992.0,280.5712,280.8897,279.6756,280.1035,10992.0
2025-01-15 10:10:00,281.41,282.81,281.37,282.73,15576.0,280.0438,281.437,280.004,281.3574,15576.0
2025-01-15 10:20:00,282.73,282.91,282.02,282.34,27441.0,281.3574,281.5365,280.6509,280.9693,27441.0
2025-01-15 10:30:00,282.48,282.77,281.05,281.05,13222.0,281.1086,281.3972,279.6856,279.6856,13222.0
2025-01-15 10:40:00,281.16,281.29,280.39,280.92,88351.0,279.795,279.9244,279.0288,279.5562,88351.0
2025-01-15 10:50:00,280.82,281.18,280.21,280.65,26172.0,279.4567,279.8149,278.8496,279.2875,26172.0
2025-01-15 11:00:00,280.87,280.96,280.11,280.44,21653.0,279.5064,279.596,278.7501,279.0785,21653.0
2025-01-15 11:10:00,280.5,280.74,280.35,280.38,6311.0,279.1382,279.3771,278.989,279.0188,6311.0
2025-01-15 11:20:00,280.58,280.89,280.11,280.11,12750.0,279.2178,279.5263,278.7501,278.7501,12750.0
2025-01-15 11:30:00,280.1,280.37,279.71,280.21,8188.0,278.7402,279.0089,278.3521,278.8496,8188.0
2025-01-15 11:40:00,280.29,280.29,279.58,279.81,3518.0,278.9293,278.9293,278.2227,278.4516,3518.0
2025-01-15 11:50:00,279.89,279.96,279.49,279.96,8917.0,278.5312,278.6009,278.1331,278.6009,8917.0
2025-01-15 12:00:00,279.88,280.06,279.61,280.01,5902.0,278.5212,278.7004,278.2526,278.6506,5902.0
2025-01-15 12:10:00,279.89,280.11,279.49,279.75,8571.0,278.5312,278.7501,278.1331,278.3919,8571.0
2025-01-15 12:20:00,279.72,280.05,279.43,279.97,9902.0,278.362,278.6904,278.0734,278.6108,9902.0
2025-01-15 12:30:00,280.04,280.22,279.84,280.22,2999.0,278.6805,278.8596,278.4814,278.8596,2999.0
2025-01-15 12:40:00,280.03,280.22,279.93,280.11,7783.0,278.6705,278.8596,278.571,278.7501,7783.0
2025-01-15 12:50:00,280.13,280.16,279.65,280.0,9802.0,278.77,278.7999,278.2924,278.6407,9802.0
2025-01-15 13:00:00,279.92,280.14,279.8,279.8,8021.0,278.561,278.78,278.4416,278.4416,8021.0
2025-01-15 13:10:00,279.78,280.05,279.74,279.81,5618.0,278.4217,278.6904,278.3819,278.4516,5618.0
2025-01-15 13:20:00,279.88,279.98,279.54,279.68,13524.0,278.5212,278.6208,278.1829,278.3222,13524.0
2025-01-15 13:30:00,279.79,279.94,279.63,279.94,7537.0,278.4317,278.5809,278.2725,278.5809,7537.0
2025-01-15 13:40:00,279.84,279.97,279.62,279.69,6636.0,278.4814,278.6108,278.2625,278.3322,6636.0
2025-01-15 13:50:00,279.69,279.73,279.26,279.37,20817.0,278.3322,278.372,277.9043,278.0137,20817.0
2025-01-15 14:00:00,279.37,279.37,279.01,279.06,10923.0,278.0137,278.0137,277.6555,277.7052,10923.0
2025-01-15 14:10:00,279.05,279.05,278.61,278.76,15145.0,277.6953,277.6953,277.2574,277.4067,15145.0
2025-01-15 14:20:00,278.76,278.78,278.39,278.78,10175.0,277.4067,277.4266,277.0385,277.4266,10175.0
2025-01-15 14:30:00,278.78,279.01,278.65,278.86,4387.0,277.4266,277.6555,277.2972,277.5062,4387.0
2025-01-15 14:40:00,279.01,279.02,278.42,278.45,10376.0,277.6555,277.6654,277.0683,277.0982,10376.0
2025-01-15 14:50:00,278.45,278.45,277.76,277.9,11335.0,277.0982,277.0982,276.4115,276.5509,11335.0
2025-01-15 15:00:00,277.85,278.17,277.34,277.43,42880.0,276.5011,276.8195,275.9936,276.0831,42880.0
2025-01-15 15:10:00,277.44,277.46,277.15,277.21,9439.0,276.0931,276.113,275.8045,275.8642,9439.0
2025-01-15 15:20:00,277.23,277.24,276.83,276.92,22278.0,275.8841,275.8941,275.486,275.5756,22278.0
2025-01-15 15:30:00,276.84,277.0,276.47,276.56,22245.0,275.496,275.6552,275.1278,275.2174,22245.0
2025-01-15 15:40:00,276.61,276.87,276.5,276.78,31526.0,275.2671,275.5259,275.1576,275.4363,31526.0
2025-01-15 15:50:00,276.84,277.02,275.81,276.06,121705.0,275.496,275.6751,274.471,274.7198,121705.0
2025-01-16 09:30:00,277.02,277.49,276.0,276.67,21754.0,275.6751,276.1428,274.6601,275.3268,21754.0
2025-01-16 09:40:00,276.41,276.91,275.32,275.75,27723.0,275.0681,275.5657,273.9834,274.4113,27723.0
2025-01-16 09:50:00,275.68,275.88,275.11,275.28,7053.0,274.3416,274.5407,273.7744,273.9436,7053.0
2025-01-16 10:00:00,275.36,276.07,275.05,275.76,95109.0,274.0232,274.7297,273.7147,274.4212,95109.0
2025-01-16 10:10:00,275.75,276.13,275.59,275.85,17691.0,274.4113,274.7894,274.2521,274.5108,17691.0
2025-01-16 10:20:00,275.96,276.4,275.54,275.79,7411.0,274.6203,275.0581,274.2023,274.4511,7411.0
2025-01-16 10:30:00,275.72,276.28,275.68,276.28,10574.0,274.3814,274.9387,274.3416,274.9387,10574.0
2025-01-16 10:40:00,276.12,276.24,275.77,276.1,19032.0,274.7795,274.8989,274.4312,274.7596,19032.0
2025-01-16 10:50:00,276.1,276.69,276.03,276.53,18400.0,274.7596,275.3467,274.6899,275.1875,18400.0
2025-01-16 11:00:00,276.72,277.01,276.63,276.87,27857.0,275.3766,275.6652,275.287,275.5259,27857.0
2025-01-16 11:10:00,276.81,276.81,276.05,276.13,36081.0,275.4661,275.4661,274.7098,274.7894,36081.0
2025-01-16 11:20:00,276.29,277.82,276.08,277.68,15110.0,274.9487,276.4712,274.7397,276.3319,15110.0
2025-01-16 11:30:00,277.75,277.75,277.19,277.22,6193.0,276.4016,276.4016,275.8443,275.8742,6193.0
2025-01-16 11:40:00,277.35,277.35,276.7,277.04,19999.0,276.0035,276.0035,275.3567,275.695,19999.0
2025-01-16 11:50:00,276.99,277.11,276.9,277.08,5976.0,275.6453,275.7647,275.5557,275.7348,5976.0
2025-01-16 12:00:00,277.07,277.57,276.97,277.56,71814.0,275.7249,276.2225,275.6254,276.2125,71814.0
2025-01-16 12:10:00,277.49,277.54,277.03,277.16,8300.0,276.1428,276.1926,275.6851,275.8144,8300.0
2025-01-16 12:20:00,277.18,277.29,277.06,277.16,27900.0,275.8343,275.9438,275.7149,275.8144,27900.0
2025-01-16 12:30:00,277.16,277.24,276.81,276.86,72855.0,275.8144,275.8941,275.4661,275.5159,72855.0
2025-01-16 12:40:00,276.86,277.05,276.86,276.91,17760.0,275.5159,275.705,275.5159,275.5657,17760.0
2025-01-16 12:50:00,276.92,276.98,276.67,276.95,6082.0,275.5756,275.6353,275.3268,275.6055,6082.0
2025-01-16 13:00:00,276.95,277.1,276.85,277.03,31983.0,275.6055,275.7547,275.506,275.6851,31983.0
2025-01-16 13:10:00,277.03,277.05,276.79,276.79,6178.0,275.6851,275.705,275.4462,275.4462,6178.0
2025-01-16 13:20:00,276.81,276.82,276.28,276.31,5084.0,275.4661,275.4761,274.9387,274.9686,5084.0
2025-01-16 13:30:00,276.27,276.5,276.05,276.22,12239.0,274.9288,275.1576,274.7098,274.879,12239.0
2025-01-16 13:40:00,276.22,276.31,275.84,275.85,15849.0,274.879,274.9686,274.5009,274.5108,15849.0
2025-01-16 13:50:00,276.03,276.04,275.44,275.6,9494.0,274.6899,274.6999,274.1028,274.262,9494.0
2025-01-16 14:00:00,275.65,275.65,275.4,275.44,8718.0,274.3118,274.3118,274.063,274.1028,8718.0
2025-01-16 14:10:00,275.67,275.95,275.59,275.95,2369.0,274.3317,274.6103,274.2521,274.6103,2369.0
2025-01-16 14:20:00,275.75,275.9,275.36,275.59,46090.0,274.4113,274.5606,274.0232,274.2521,46090.0
2025-01-16 14:30:00,275.6,275.63,275.43,275.53,3336.0,274.262,274.2919,274.0928,274.1924,3336.0
2025-01-16 14:40:00,275.63,275.77,275.26,275.37,10387.0,274.2919,274.4312,273.9237,274.0331,10387.0
2025-01-16 14:50:00,275.36,275.67,275.13,275.47,13394.0,274.0232,274.3317,273.7943,274.1327,13394.0
2025-01-16 15:00:00,275.46,276.15,275.46,276.08,36756.0,274.1227,274.8093,274.1227,274.7397,36756.0
2025-01-16 15:10:00,276.11,276.31,275.93,276.17,11735.0,274.7695,274.9686,274.5904,274.8293,11735.0
2025-01-16 15:20:00,276.11,276.31,275.81,275.81,12585.0,274.7695,274.9686,274.471,274.471,12585.0
2025-01-16 15:30:00,275.92,276.44,275.92,276.35,9919.0,274.5805,275.0979,274.5805,275.0084,9919.0
2025-01-16 15:40:00,276.35,276.74,276.25,276.68,14744.0,275.0084,275.3965,274.9089,275.3368,14744.0
2025-01-16 15:50:00,276.61,276.76,275.29,275.91,150032.0,275.2671,275.4164,273.9535,274.5705,150032.0
2025-01-17 09:30:00,279.0,279.02,277.4,278.3,224477.0,277.6455,277.6654,276.0533,276.9489,224477.0
2025-01-17 09:40:00,278.38,279.14,277.89,279.0,23877.0,277.0285,277.7848,276.5409,277.6455,23877.0
2025-01-17 09:50:00,278.85,279.07,278.3,278.46,10754.0,277.4962,277.7152,276.9489,277.1081,10754.0
2025-01-17 10:00:00,278.46,278.56,278.2,278.45,24903.0,277.1081,277.2076,276.8494,277.0982,24903.0
2025-01-17 10:10:00,278.6,279.2,278.6,278.68,8547.0,277.2475,277.8445,277.2475,277.3271,8547.0
2025-01-17 10:20:00,278.68,279.17,278.61,279.03,9968.0,277.3271,277.8147,277.2574,277.6754,9968.0
2025-01-17 10:30:00,279.17,279.6,279.13,279.46,32115.0,277.8147,278.2426,277.7749,278.1033,32115.0
2025-01-17 10:40:00,279.47,279.58,279.19,279.27,39761.0,278.1132,278.2227,277.8346,277.9142,39761.0
2025-01-17 10:50:00,279.33,279.42,279.17,279.42,25239.0,277.9739,278.0635,277.8147,278.0635,25239.0
2025-01-17 11:00:00,279.32,279.42,278.82,278.97,20580.0,277.964,278.0635,277.4664,277.6157,20580.0
2025-01-17 11:10:00,278.89,278.93,278.4,278.4,13208.0,277.536,277.5759,277.0484,277.0484,13208.0
2025-01-17 11:20:00,278.47,278.67,278.17,278.25,21320.0,277.1181,277.3171,276.8195,276.8992,21320.0
2025-01-17 11:30:00,278.26,278.63,277.7,278.06,25949.0,276.9091,277.2773,276.3518,276.7101,25949.0
2025-01-17 11:40:00,277.97,278.12,277.62,277.75,11578.0,276.6205,276.7698,276.2722,276.4016,11578.0
2025-01-17 11:50:00,277.74,278.12,277.73,278.0,45068.0,276.3916,276.7698,276.3817,276.6504,45068.0
2025-01-17 12:00:00,277.84,277.94,277.56,277.68,5517.0,276.4911,276.5907,276.2125,276.3319,5517.0
2025-01-17 12:10:00,277.82,277.88,277.68,277.87,5297.0,276.4712,276.531,276.3319,276.521,5297.0
2025-01-17 12:20:00,277.79,277.79,277.48,277.56,5230.0,276.4414,276.4414,276.1329,276.2125,5230.0
2025-01-17 12:30:00,277.56,277.7,277.55,277.62,22554.0,276.2125,276.3518,276.2026,276.2722,22554.0
2025-01-17 12:40:00,277.57,277.62,277.36,277.49,17550.0,276.2225,276.2722,276.0135,276.1428,17550.0
2025-01-17 12:50:00,277.57,277.72,277.33,277.63,20581.0,276.2225,276.3717,275.9836,276.2822,20581.0
2025-01-17 13:00:00,277.63,277.69,277.49,277.65,10906.0,276.2822,276.3419,276.1428,276.3021,10906.0
2025-01-17 13:10:00,277.65,277.73,277.3,277.31,5355.0,276.3021,276.3817,275.9538,275.9637,5355.0
2025-01-17 13:20:00,277.38,277.38,277.19,277.21,8774.0,276.0334,276.0334,275.8443,275.8642,8774.0
2025-01-17 13:30:00,277.24,277.31,276.93,277.25,10128.0,275.8941,275.9637,275.5856,275.904,10128.0
2025-01-17 13:40:00,277.34,277.34,277.14,277.2,8323.0,275.9936,275.9936,275.7945,275.8543,8323.0
2025-01-17 13:50:00,277.06,277.26,277.06,277.26,4856.0,275.7149,275.914,275.7149,275.914,4856.0
2025-01-17 14:00:00,277.23,277.28,277.06,277.13,12182.0,275.8841,275.9339,275.7149,275.7846,12182.0
2025-01-17 14:10:00,277.14,277.33,276.8,276.89,17251.0,275.7945,275.9836,275.4562,275.5458,17251.0
2025-01-17 14:20:00,276.82,277.06,276.78,276.86,11769.0,275.4761,275.7149,275.4363,275.5159,11769.0
2025-01-17 14:30:00,276.96,277.08,276.89,276.89,21563.0,275.6154,275.7348,275.5458,275.5458,21563.0
2025-01-17 14:40:00,276.88,277.0,276.74,276.88,6727.0,275.5358,275.6552,275.3965,275.5358,6727.0
2025-01-17 14:50:00,276.9,276.9,276.54,276.67,5872.0,275.5557,275.5557,275.1975,275.3268,5872.0
2025-01-17 15:00:00,276.66,276.87,276.5,276.85,18045.0,275.3169,275.5259,275.1576,275.506,18045.0
2025-01-17 15:10:00,276.85,277.42,276.85,277.4,15026.0,275.506,276.0732,275.506,276.0533,15026.0
2025-01-17 15:20:00,277.4,277.84,277.31,277.64,15671.0,276.0533,276.4911,275.9637,276.2921,15671.0
2025-01-17 15:30:00,277.71,277.72,277.55,277.69,10136.0,276.3618,276.3717,276.2026,276.3419,10136.0
2025-01-17 15:40:00,277.75,277.85,277.53,277.84,16031.0,276.4016,276.5011,276.1826,276.4911,16031.0
2025-01-17 15:50:00,277.76,278.05,276.77,277.33,165660.0,276.4115,276.7001,275.4263,275.9836,165660.0
2025-01-21 09:30:00,271.27,277.73,271.26,276.61,231671.0,269.953,276.3817,269.9431,275.2671,231671.0
2025-01-21 09:40:00,276.42,277.09,274.85,275.0,85418.0,275.078,275.7448,273.5157,273.6649,85418.0
2025-01-21 09:50:00,275.05,276.78,275.03,275.63,78919.0,273.7147,275.4363,273.6948,274.2919,78919.0
2025-01-21 10:00:00,275.62,276.18,275.29,275.91,31809.0,274.2819,274.8392,273.9535,274.5705,31809.0
2025-01-21 10:10:00,275.89,276.05,274.63,275.97,313728.0,274.5506,274.7098,273.2967,274.6302,313728.0
2025-01-21 10:20:00,276.0,276.74,275.58,276.74,90951.0,274.6601,275.3965,274.2421,275.3965,90951.0
2025-01-21 10:30:00,276.94,277.33,276.63,277.09,83735.0,275.5955,275.9836,275.287,275.7448,83735.0
2025-01-21 10:40:00,277.3,277.3,276.4,276.99,16707.0,275.9538,275.9538,275.0581,275.6453,16707.0
2025-01-21 10:50:00,276.84,276.84,275.84,276.11,8918.0,275.496,275.496,274.5009,274.7695,8918.0
2025-01-21 11:00:00,276.11,276.92,275.98,276.92,6273.0,274.7695,275.5756,274.6402,275.5756,6273.0
2025-01-21 11:10:00,276.93,277.2,276.66,276.72,29361.0,275.5856,275.8543,275.3169,275.3766,29361.0
2025-01-21 11:20:00,276.8,276.8,276.22,276.31,9721.0,275.4562,275.4562,274.879,274.9686,9721.0
2025-01-21 11:30:00,276.43,276.48,274.77,274.79,22699.0,275.088,275.1377,273.436,273.456,22699.0
2025-01-21 11:40:00,274.66,274.66,269.72,272.65,100222.0,273.3266,273.3266,268.4106,271.3263,100222.0
2025-01-21 11:50:00,272.71,273.1,272.3,272.56,45553.0,271.386,271.7742,270.978,271.2368,45553.0
2025-01-21 12:00:00,272.41,272.43,271.57,271.69,21459.0,271.0875,271.1074,270.2516,270.371,21459.0
2025-01-21 12:10:00,271.55,271.97,270.6,271.47,43794.0,270.2317,270.6496,269.2863,270.1521,43794.0
2025-01-21 12:20:00,271.25,272.22,271.17,271.54,26218.0,269.9331,270.8984,269.8535,270.2217,26218.0
2025-01-21 12:30:00,271.54,274.5,271.54,273.89,38392.0,270.2217,273.1674,270.2217,272.5603,38392.0
2025-01-21 12:40:00,274.2,274.33,273.91,274.17,8820.0,272.8688,272.9982,272.5802,272.839,8820.0
2025-01-21 12:50:00,274.17,274.73,274.03,274.43,10039.0,272.839,273.3962,272.6996,273.0977,10039.0
2025-01-21 13:00:00,274.41,275.01,274.1,274.94,9428.0,273.0778,273.6749,272.7693,273.6052,9428.0
2025-01-21 13:10:00,275.01,275.42,274.71,275.39,12071.0,273.6749,274.0829,273.3763,274.053,12071.0
2025-01-21 13:20:00,275.48,275.82,275.39,275.67,21379.0,274.1426,274.481,274.053,274.3317,21379.0
2025-01-21 13:30:00,275.67,276.48,275.61,275.99,23237.0,274.3317,275.1377,274.272,274.6501,23237.0
2025-01-21 13:40:00,275.93,276.39,275.93,276.24,9882.0,274.5904,275.0482,274.5904,274.8989,9882.0
2025-01-21 13:50:00,276.17,276.52,276.17,276.29,4815.0,274.8293,275.1776,274.8293,274.9487,4815.0
2025-01-21 14:00:00,276.41,276.42,275.85,276.3,26991.0,275.0681,275.078,274.5108,274.9586,26991.0
2025-01-21 14:10:00,276.37,276.38,275.85,275.96,22775.0,275.0283,275.0382,274.5108,274.6203,22775.0
2025-01-21 14:20:00,275.91,275.91,275.18,275.35,10203.0,274.5705,274.5705,273.8441,274.0132,10203.0
2025-01-21 14:30:00,275.33,275.59,275.06,275.41,7686.0,273.9933,274.2521,273.7246,274.0729,7686.0
2025-01-21 14:40:00,275.31,275.61,275.29,275.52,9447.0,273.9734,274.272,273.9535,274.1824,9447.0
2025-01-21 14:50:00,275.55,275.67,275.22,275.41,9024.0,274.2123,274.3317,273.8839,274.0729,9024.0
2025-01-21 15:00:00,275.45,275.55,275.0,275.28,58982.0,274.1127,274.2123,273.6649,273.9436,58982.0
2025-01-21 15:10:00,275.28,276.33,275.28,276.0,13888.0,273.9436,274.9885,273.9436,274.6601,13888.0
2025-01-21 15:20:00,275.97,276.39,275.84,276.33,9057.0,274.6302,275.0482,274.5009,274.9885,9057.0
2025-01-21 15:30:00,276.27,276.77,276.0,276.75,13857.0,274.9288,275.4263,274.6601,275.4064,13857.0
2025-01-21 15:40:00,276.79,277.58,276.68,277.52,26226.0,275.4462,276.2324,275.3368,276.1727,26226.0
2025-01-21 15:50:00,277.47,278.05,277.27,277.7,73509.0,276.1229,276.7001,275.9239,276.3518,73509.0
2025-01-22 09:30:00,277.77,280.78,277.71,279.09,43132.0,276.4215,279.4169,276.3618,277.7351,43132.0
2025-01-22 09:40:00,278.83,279.4,278.33,279.06,16116.0,277.4763,278.0436,276.9788,277.7052,16116.0
2025-01-22 09:50:00,279.06,279.55,278.66,279.46,7884.0,277.7052,278.1928,277.3072,278.1033,7884.0
2025-01-22 10:00:00,279.59,279.69,278.81,278.81,13409.0,278.2326,278.3322,277.4564,277.4564,13409.0
2025-01-22 10:10:00,278.82,279.7,278.6,279.49,9244.0,277.4664,278.3421,277.2475,278.1331,9244.0
2025-01-22 10:20:00,279.75,280.0,279.32,279.66,4648.0,278.3919,278.6407,277.964,278.3023,4648.0
2025-01-22 10:30:00,279.37,279.55,279.14,279.42,4505.0,278.0137,278.1928,277.7848,278.0635,4505.0
2025-01-22 10:40:00,279.16,279.16,278.68,278.77,7444.0,277.8047,277.8047,277.3271,277.4166,7444.0
2025-01-22 10:50:00,278.62,279.27,278.54,279.09,10124.0,277.2674,277.9142,277.1877,277.7351,10124.0
2025-01-22 11:00:00,279.22,279.22,278.31,279.18,8519.0,277.8644,277.8644,276.9589,277.8246,8519.0
2025-01-22 11:10:00,279.06,279.25,278.46,278.61,9561.0,277.7052,277.8943,277.1081,277.2574,9561.0
2025-01-22 11:20:00,278.62,279.16,278.62,279.09,7036.0,277.2674,277.8047,277.2674,277.7351,7036.0
2025-01-22 11:30:00,278.98,279.33,278.84,279.22,5721.0,277.6256,277.9739,277.4863,277.8644,5721.0
2025-01-22 11:40:00,279.32,279.44,278.89,279.31,6213.0,277.964,278.0834,277.536,277.954,6213.0
2025-01-22 11:50:00,279.43,279.71,279.18,279.18,8375.0,278.0734,278.3521,277.8246,277.8246,8375.0
2025-01-22 12:00:00,279.2,279.7,279.2,279.51,5817.0,277.8445,278.3421,277.8445,278.153,5817.0
2025-01-22 12:10:00,279.71,280.04,279.61,279.94,5132.0,278.3521,278.6805,278.2526,278.5809,5132.0
2025-01-22 12:20:00,279.75,279.76,279.33,279.47,8551.0,278.3919,278.4018,277.9739,278.1132,8551.0
2025-01-22 12:30:00,279.47,279.66,279.2,279.63,4803.0,278.1132,278.3023,277.8445,278.2725,4803.0
2025-01-22 12:40:00,279.52,279.56,279.21,279.21,4998.0,278.163,278.2028,277.8545,277.8545,4998.0
2025-01-22 12:50:00,279.16,279.16,278.59,278.59,5523.0,277.8047,277.8047,277.2375,277.2375,5523.0
2025-01-22 13:00:00,278.48,278.57,278.13,278.53,13895.0,277.128,277.2176,276.7797,277.1778,13895.0
2025-01-22 13:10:00,278.47,278.84,278.36,278.82,5984.0,277.1181,277.4863,277.0086,277.4664,5984.0
2025-01-22 13:20:00,278.84,279.11,278.84,279.01,6639.0,277.4863,277.755,277.4863,277.6555,6639.0
2025-01-22 13:30:00,278.98,279.26,278.91,279.26,7835.0,277.6256,277.9043,277.5559,277.9043,7835.0
2025-01-22 13:40:00,279.26,279.6,279.16,279.3,7287.0,277.9043,278.2426,277.8047,277.9441,7287.0
2025-01-22 13:50:00,279.25,279.44,279.11,279.16,6971.0,277.8943,278.0834,277.755,277.8047,6971.0
2025-01-22 14:00:00,279.24,279.39,278.92,279.11,18570.0,277.8843,278.0336,277.5659,277.755,18570.0
2025-01-22 14:10:00,279.25,279.33,279.09,279.25,7778.0,277.8943,277.9739,277.7351,277.8943,7778.0
2025-01-22 14:20:00,279.22,279.99,279.22,279.69,14823.0,277.8644,278.6307,277.8644,278.3322,14823.0
2025-01-22 14:30:00,279.69,280.26,279.62,280.25,8773.0,278.3322,278.8994,278.2625,278.8894,8773.0
2025-01-22 14:40:00,280.31,280.33,279.98,280.3,5907.0,278.9492,278.9691,278.6208,278.9392,5907.0
2025-01-22 14:50:00,280.3,280.75,280.3,280.67,8057.0,278.9392,279.387,278.9392,279.3074,8057.0
2025-01-22 15:00:00,280.66,280.66,280.22,280.5,8730.0,279.2975,279.2975,278.8596,279.1382,8730.0
2025-01-22 15:10:00,280.54,280.69,280.4,280.4,10738.0,279.178,279.3273,279.0387,279.0387,10738.0
2025-01-22 15:20:00,280.38,280.39,280.02,280.16,9444.0,279.0188,279.0288,278.6606,278.7999,9444.0
2025-01-22 15:30:00,280.19,280.5,280.16,280.18,11473.0,278.8297,279.1382,278.7999,278.8198,11473.0
2025-01-22 15:40:00,280.36,280.62,280.12,280.25,14676.0,278.9989,279.2576,278.7601,278.8894,14676.0
2025-01-22 15:50:00,280.35,280.66,280.19,280.33,91872.0,278.989,279.2975,278.8297,278.9691,91872.0
2025-01-23 09:30:00,281.79,281.79,279.48,279.48,14489.0,280.422,280.422,278.1232,278.1232,14489.0
2025-01-23 09:40:00,279.73,279.73,278.38,279.07,5226.0,278.372,278.372,277.0285,277.7152,5226.0
2025-01-23 09:50:00,279.28,279.28,278.52,278.8,5719.0,277.9242,277.9242,277.1678,277.4465,5719.0
2025-01-23 10:00:00,278.91,279.02,278.37,278.53,4050.0,277.5559,277.6654,277.0186,277.1778,4050.0
2025-01-23 10:10:00,278.48,278.59,277.41,278.11,19370.0,277.128,277.2375,276.0632,276.7598,19370.0
2025-01-23 10:20:00,277.81,278.14,277.79,277.88,5748.0,276.4613,276.7897,276.4414,276.531,5748.0
2025-01-23 10:30:00,277.85,277.91,277.45,277.5,4882.0,276.5011,276.5608,276.103,276.1528,4882.0
2025-01-23 10:40:00,277.53,278.04,277.52,278.04,5463.0,276.1826,276.6902,276.1727,276.6902,5463.0
2025-01-23 10:50:00,278.04,278.65,278.03,278.61,5434.0,276.6902,277.2972,276.6802,277.2574,5434.0
2025-01-23 11:00:00,278.65,279.31,278.64,279.0,11455.0,277.2972,277.954,277.2873,277.6455,11455.0
2025-01-23 11:10:00,278.95,279.9,278.95,279.88,9837.0,277.5958,278.5411,277.5958,278.5212,9837.0
2025-01-23 11:20:00,279.91,280.3,279.79,280.16,5876.0,278.5511,278.9392,278.4317,278.7999,5876.0
2025-01-23 11:30:00,280.17,280.48,279.96,280.3,18406.0,278.8098,279.1183,278.6009,278.9392,18406.0
2025-01-23 11:40:00,280.13,280.63,280.09,280.27,15061.0,278.77,279.2676,278.7302,278.9093,15061.0
2025-01-23 11:50:00,280.44,280.5,280.12,280.19,11724.0,279.0785,279.1382,278.7601,278.8297,11724.0
2025-01-23 12:00:00,280.19,280.59,280.06,280.41,16931.0,278.8297,279.2278,278.7004,279.0487,16931.0
2025-01-23 12:10:00,280.5,281.04,280.5,280.96,19931.0,279.1382,279.6756,279.1382,279.596,19931.0
2025-01-23 12:20:00,280.95,281.13,280.65,281.1,13797.0,279.586,279.7652,279.2875,279.7353,13797.0
2025-01-23 12:30:00,281.09,281.15,280.81,281.15,7104.0,279.7254,279.7851,279.4467,279.7851,7104.0
2025-01-23 12:40:00,281.16,282.52,281.15,282.21,21605.0,279.795,281.1484,279.7851,280.8399,21605.0
2025-01-23 12:50:00,282.33,282.4,282.01,282.28,6612.0,280.9593,281.029,280.6409,280.9096,6612.0
2025-01-23 13:00:00,282.22,282.25,281.87,282.04,12459.0,280.8499,280.8797,280.5016,280.6708,12459.0
2025-01-23 13:10:00,282.15,282.81,282.13,282.81,5540.0,280.7802,281.437,280.7603,281.437,5540.0
2025-01-23 13:20:00,282.81,283.28,282.8,282.96,24436.0,281.437,281.9047,281.4271,281.5863,24436.0
2025-01-23 13:30:00,282.94,283.19,282.7,282.8,12600.0,281.5664,281.8152,281.3276,281.4271,12600.0
2025-01-23 13:40:00,282.8,283.01,282.46,283.0,20046.0,281.4271,281.636,281.0887,281.6261,20046.0
2025-01-23 13:50:00,283.0,283.13,282.67,283.04,21903.0,281.6261,281.7555,281.2977,281.6659,21903.0
2025-01-23 14:00:00,283.05,283.05,282.61,282.77,23994.0,281.6759,281.6759,281.238,281.3972,23994.0
2025-01-23 14:10:00,282.83,283.41,282.83,283.36,11864.0,281.4569,282.0341,281.4569,281.9843,11864.0
2025-01-23 14:20:00,283.34,283.71,283.3,283.56,3573.0,281.9644,282.3326,281.9246,282.1834,3573.0
2025-01-23 14:30:00,283.56,283.88,283.54,283.76,9148.0,282.1834,282.5018,282.1635,282.3824,9148.0
2025-01-23 14:40:00,283.77,284.06,283.67,283.88,14467.0,282.3924,282.6809,282.2928,282.5018,14467.0
2025-01-23 14:50:00,283.82,284.09,283.45,283.45,18968.0,282.4421,282.7108,282.0739,282.0739,18968.0
2025-01-23 15:00:00,283.42,283.72,283.25,283.72,35132.0,282.0441,282.3426,281.8749,282.3426,35132.0
2025-01-23 15:10:00,283.68,283.68,283.35,283.47,30815.0,282.3028,282.3028,281.9744,282.0938,30815.0
2025-01-23 15:20:00,283.43,283.94,283.34,283.86,47209.0,282.054,282.5615,281.9644,282.4819,47209.0
2025-01-23 15:30:00,283.84,283.95,283.11,283.66,65987.0,282.462,282.5715,281.7356,282.2829,65987.0
2025-01-23 15:40:00,283.59,284.24,283.57,284.24,47394.0,282.2132,282.8601,282.1933,282.8601,47394.0
2025-01-23 15:50:00,284.14,285.14,284.09,285.07,109782.0,282.7606,283.7557,282.7108,283.686,109782.0
2025-01-24 09:30:00,284.57,286.0,284.0,286.0,20631.0,283.1885,284.6115,282.6212,284.6115,20631.0
2025-01-24 09:40:00,286.02,286.59,284.28,284.28,45786.0,284.6314,285.1987,282.8999,282.8999,45786.0
2025-01-24 09:50:00,284.27,284.44,283.71,284.13,5139.0,282.8899,283.0591,282.3326,282.7506,5139.0
2025-01-24 10:00:00,284.15,284.17,283.23,283.23,13118.0,282.7705,282.7904,281.855,281.855,13118.0
2025-01-24 10:10:00,283.11,283.37,282.81,283.37,10631.0,281.7356,281.9943,281.437,281.9943,10631.0
2025-01-24 10:20:00,283.21,283.99,283.1,283.99,8951.0,281.8351,282.6113,281.7256,282.6113,8951.0
2025-01-24 10:30:00,284.05,284.39,283.73,283.82,13763.0,282.671,283.0093,282.3525,282.4421,13763.0
2025-01-24 10:40:00,283.82,284.38,283.71,284.22,5841.0,282.4421,282.9994,282.3326,282.8402,5841.0
2025-01-24 10:50:00,284.22,284.31,283.79,283.87,6261.0,282.8402,282.9297,282.4123,282.4919,6261.0
2025-01-24 11:00:00,283.94,284.3,283.84,284.16,18524.0,282.5615,282.9198,282.462,282.7805,18524.0
2025-01-24 11:10:00,284.19,284.33,284.08,284.33,8644.0,282.8103,282.9496,282.7009,282.9496,8644.0
2025-01-24 11:20:00,284.31,284.43,284.16,284.26,4535.0,282.9297,283.0492,282.7805,282.88,4535.0
2025-01-24 11:30:00,284.25,284.49,283.94,283.99,8330.0,282.87,283.1089,282.5615,282.6113,8330.0
2025-01-24 11:40:00,283.98,284.0,283.58,283.81,10703.0,282.6013,282.6212,282.2033,282.4322,10703.0
2025-01-24 11:50:00,283.79,284.13,283.5,283.54,10546.0,282.4123,282.7506,282.1237,282.1635,10546.0
2025-01-24 12:00:00,283.34,283.88,283.13,283.67,5178.0,281.9644,282.5018,281.7555,282.2928,5178.0
2025-01-24 12:10:00,283.58,283.59,283.21,283.39,2482.0,282.2033,282.2132,281.8351,282.0142,2482.0
2025-01-24 12:20:00,283.41,283.65,283.19,283.2,5512.0,282.0341,282.2729,281.8152,281.8251,5512.0
2025-01-24 12:30:00,283.32,283.4,283.28,283.29,2266.0,281.9445,282.0242,281.9047,281.9147,2266.0
2025-01-24 12:40:00,283.31,283.36,283.01,283.1,5024.0,281.9346,281.9843,281.636,281.7256,5024.0
2025-01-24 12:50:00,283.05,283.17,282.89,283.12,41484.0,281.6759,281.7953,281.5166,281.7455,41484.0
2025-01-24 13:00:00,283.16,283.23,282.95,283.14,10022.0,281.7853,281.855,281.5763,281.7654,10022.0
2025-01-24 13:10:00,283.05,283.06,282.49,282.56,34406.0,281.6759,281.6858,281.1186,281.1882,34406.0
2025-01-24 13:20:00,282.7,282.73,282.34,282.62,4772.0,281.3276,281.3574,280.9693,281.2479,4772.0
2025-01-24 13:30:00,282.64,283.08,282.64,282.94,9266.0,281.2678,281.7057,281.2678,281.5664,9266.0
2025-01-24 13:40:00,282.94,283.17,282.86,282.97,13361.0,281.5664,281.7953,281.4868,281.5962,13361.0
2025-01-24 13:50:00,283.03,283.18,282.93,283.16,10628.0,281.6559,281.8052,281.5564,281.7853,10628.0
2025-01-24 14:00:00,283.15,283.31,282.87,283.03,24331.0,281.7754,281.9346,281.4967,281.6559,24331.0
2025-01-24 14:10:00,283.08,283.45,283.0,283.31,11923.0,281.7057,282.0739,281.6261,281.9346,11923.0
2025-01-24 14:20:00,283.31,283.53,283.22,283.36,8397.0,281.9346,282.1535,281.845,281.9843,8397.0
2025-01-24 14:30:00,283.38,283.4,283.16,283.3,10331.0,282.0042,282.0242,281.7853,281.9246,10331.0
2025-01-24 14:40:00,283.28,283.37,283.12,283.13,9308.0,281.9047,281.9943,281.7455,281.7555,9308.0
2025-01-24 14:50:00,283.13,283.33,282.94,282.99,10914.0,281.7555,281.9545,281.5664,281.6161,10914.0
2025-01-24 15:00:00,283.04,283.43,283.02,283.41,16233.0,281.6659,282.054,281.646,282.0341,16233.0
2025-01-24 15:10:00,283.41,283.74,283.38,283.69,17523.0,282.0341,282.3625,282.0042,282.3127,17523.0
2025-01-24 15:20:00,283.62,283.67,283.27,283.5,14272.0,282.2431,282.2928,281.8948,282.1237,14272.0
2025-01-24 15:30:00,283.5,283.88,283.4,283.88,19265.0,282.1237,282.5018,282.0242,282.5018,19265.0
2025-01-24 15:40:00,283.84,284.23,283.75,283.81,35080.0,282.462,282.8501,282.3725,282.4322,35080.0
2025-01-24 15:50:00,283.9,284.41,283.68,284.11,54835.0,282.5217,283.0292,282.3028,282.7307,54835.0
2025-01-27 09:30:00,281.45,284.5,280.42,284.5,27722.0,280.0836,283.1188,279.0586,283.1188,27722.0
2025-01-27 09:40:00,284.21,284.25,281.69,282.0,27170.0,282.8302,282.87,280.3225,280.6309,27170.0
2025-01-27 09:50:00,281.82,286.0,281.82,285.94,30212.0,280.4518,284.6115,280.4518,284.5518,30212.0
2025-01-27 10:00:00,285.83,286.54,285.53,286.11,13217.0,284.4424,285.1489,284.1438,284.721,13217.0
2025-01-27 10:10:00,286.08,286.25,285.34,285.36,5643.0,284.6911,284.8603,283.9547,283.9746,5643.0
2025-01-27 10:20:00,285.35,286.49,285.35,286.22,8421.0,283.9647,285.0992,283.9647,284.8305,8421.0
2025-01-27 10:30:00,286.22,286.52,285.9,285.98,13967.0,284.8305,285.129,284.512,284.5916,13967.0
2025-01-27 10:40:00,286.07,286.27,285.9,286.18,10577.0,284.6812,284.8802,284.512,284.7907,10577.0
2025-01-27 10:50:00,286.1,286.75,285.9,286.5,21792.0,284.711,285.3579,284.512,285.1091,21792.0
2025-01-27 11:00:00,286.35,286.64,285.74,286.29,19733.0,284.9598,285.2484,284.3528,284.9001,19733.0
2025-01-27 11:10:00,286.35,287.0,286.28,286.95,18554.0,284.9598,285.6067,284.8902,285.5569,18554.0
2025-01-27 11:20:00,286.96,286.99,286.37,286.61,13371.0,285.5669,285.5967,284.9797,285.2186,13371.0
2025-01-27 11:30:00,286.44,287.6,286.44,287.51,11746.0,285.0494,286.2038,285.0494,286.1142,11746.0
2025-01-27 11:40:00,287.49,287.72,286.75,286.79,8352.0,286.0943,286.3232,285.3579,285.3977,8352.0
2025-01-27 11:50:00,286.79,286.88,286.43,286.48,8580.0,285.3977,285.4873,285.0394,285.0892,8580.0
2025-01-27 12:00:00,286.38,286.75,286.27,286.47,5141.0,284.9897,285.3579,284.8802,285.0792,5141.0
2025-01-27 12:10:00,286.73,287.07,286.56,286.71,12985.0,285.338,285.6763,285.1688,285.3181,12985.0
2025-01-27 12:20:00,286.73,287.48,286.72,287.36,10178.0,285.338,286.0843,285.328,285.9649,10178.0
2025-01-27 12:30:00,287.33,287.36,286.76,286.76,4905.0,285.9351,285.9649,285.3678,285.3678,4905.0
2025-01-27 12:40:00,286.76,287.76,286.71,287.43,13209.0,285.3678,286.363,285.3181,286.0346,13209.0
2025-01-27 12:50:00,287.5,287.73,287.17,287.47,19935.0,286.1042,286.3331,285.7758,286.0744,19935.0
2025-01-27 13:00:00,287.46,287.59,286.97,287.07,11949.0,286.0644,286.1938,285.5768,285.6763,11949.0
2025-01-27 13:10:00,286.59,287.62,286.57,287.42,7671.0,285.1987,286.2237,285.1788,286.0246,7671.0
2025-01-27 13:20:00,287.41,287.93,287.36,287.52,9017.0,286.0147,286.5322,285.9649,286.1242,9017.0
2025-01-27 13:30:00,287.64,287.76,286.14,286.48,30094.0,286.2436,286.363,284.7508,285.0892,30094.0
2025-01-27 13:40:00,286.54,287.25,286.54,286.97,6285.0,285.1489,285.8555,285.1489,285.5768,6285.0
2025-01-27 13:50:00,287.02,287.32,286.8,286.92,8366.0,285.6266,285.9251,285.4076,285.5271,8366.0
2025-01-27 14:00:00,286.9,287.6,286.9,287.15,9196.0,285.5072,286.2038,285.5072,285.7559,9196.0
2025-01-27 14:10:00,287.39,287.8,287.25,287.8,10016.0,285.9948,286.4028,285.8555,286.4028,10016.0
2025-01-27 14:20:00,287.74,288.11,287.54,288.07,10013.0,286.3431,286.7113,286.1441,286.6715,10013.0
2025-01-27 14:30:00,288.03,288.23,287.65,287.99,11043.0,286.6317,286.8307,286.2535,286.5919,11043.0
2025-01-27 14:40:00,287.96,287.96,287.06,287.06,5854.0,286.562,286.562,285.6664,285.6664,5854.0
2025-01-27 14:50:00,287.06,287.37,286.88,287.23,10126.0,285.6664,285.9749,285.4873,285.8356,10126.0
2025-01-27 15:00:00,287.18,287.32,286.72,286.85,13187.0,285.7858,285.9251,285.328,285.4574,13187.0
2025-01-27 15:10:00,286.95,287.52,286.85,287.47,15686.0,285.5569,286.1242,285.4574,286.0744,15686.0
2025-01-27 15:20:00,287.48,287.85,287.32,287.32,12693.0,286.0843,286.4525,285.9251,285.9251,12693.0
2025-01-27 15:30:00,287.33,287.61,287.18,287.43,14541.0,285.9351,286.2137,285.7858,286.0346,14541.0
2025-01-27 15:40:00,287.49,288.08,287.36,287.7,38238.0,286.0943,286.6814,285.9649,286.3033,38238.0
2025-01-27 15:50:00,287.72,288.27,287.47,288.04,100719.0,286.3232,286.8705,286.0744,286.6416,100719.0
2025-01-28 09:30:00,287.3,288.82,286.33,288.56,39424.0,285.9052,287.4178,284.9399,287.1591,39424.0
2025-01-28 09:40:00,288.55,289.05,287.49,287.61,11994.0,287.1491,287.6467,286.0943,286.2137,11994.0
2025-01-28 09:50:00,287.44,288.14,286.83,288.14,26282.0,286.0445,286.7411,285.4375,286.7411,26282.0
2025-01-28 10:00:00,288.19,289.59,287.91,289.55,19967.0,286.7909,288.1841,286.5123,288.1443,19967.0
2025-01-28 10:10:00,289.55,289.64,288.6,288.9,27238.0,288.1443,288.2339,287.1989,287.4975,27238.0
2025-01-28 10:20:00,288.77,289.43,288.65,289.29,19816.0,287.3681,288.0249,287.2487,287.8856,19816.0
2025-01-28 10:30:00,289.2,290.35,289.15,290.18,23151.0,287.796,288.9404,287.7462,288.7712,23151.0
2025-01-28 10:40:00,290.15,290.88,290.02,290.49,12270.0,288.7414,289.4678,288.612,289.0797,12270.0
2025-01-28 10:50:00,290.48,290.61,290.21,290.29,5409.0,289.0698,289.1991,288.8011,288.8807,5409.0
2025-01-28 11:00:00,290.44,290.74,290.14,290.34,7903.0,289.03,289.3285,288.7314,288.9305,7903.0
2025-01-28 11:10:00,290.34,290.83,289.89,289.93,10725.0,288.9305,289.4181,288.4826,288.5225,10725.0
2025-01-28 11:20:00,289.86,290.06,288.59,288.79,7290.0,288.4528,288.6518,287.189,287.388,7290.0
2025-01-28 11:30:00,288.86,288.86,287.95,288.45,9332.0,287.4576,287.4576,286.5521,287.0496,9332.0
2025-01-28 11:40:00,288.41,288.52,288.22,288.35,7940.0,287.0098,287.1193,286.8208,286.9501,7940.0
2025-01-28 11:50:00,288.44,288.44,287.68,288.09,5492.0,287.0397,287.0397,286.2834,286.6914,5492.0
2025-01-28 12:00:00,288.12,288.65,287.99,288.58,11880.0,286.7212,287.2487,286.5919,287.179,11880.0
2025-01-28 12:10:00,288.6,288.86,288.59,288.65,11553.0,287.1989,287.4576,287.189,287.2487,11553.0
2025-01-28 12:20:00,288.65,288.72,288.48,288.56,10563.0,287.2487,287.3183,287.0795,287.1591,10563.0
2025-01-28 12:30:00,288.56,288.89,288.32,288.45,9239.0,287.1591,287.4875,286.9203,287.0496,9239.0
2025-01-28 12:40:00,288.44,288.72,288.4,288.45,6774.0,287.0397,287.3183,286.9999,287.0496,6774.0
2025-01-28 12:50:00,288.38,289.03,288.27,288.73,13304.0,286.98,287.6268,286.8705,287.3283,13304.0
2025-01-28 13:00:00,288.66,289.15,288.66,289.13,8189.0,287.2586,287.7462,287.2586,287.7263,8189.0
2025-01-28 13:10:00,289.1,289.59,288.94,289.55,8219.0,287.6965,288.1841,287.5373,288.1443,8219.0
2025-01-28 13:20:00,289.57,289.73,289.26,289.64,10493.0,288.1642,288.3234,287.8557,288.2339,10493.0
2025-01-28 13:30:00,289.69,289.77,289.23,289.24,6907.0,288.2836,288.3632,287.8258,287.8358,6907.0
2025-01-28 13:40:00,289.21,289.33,288.71,288.92,13720.0,287.8059,287.9254,287.3084,287.5174,13720.0
2025-01-28 13:50:00,288.92,289.25,288.89,288.89,8169.0,287.5174,287.8458,287.4875,287.4875,8169.0
2025-01-28 14:00:00,288.93,289.24,288.65,288.78,13382.0,287.5273,287.8358,287.2487,287.378,13382.0
2025-01-28 14:10:00,288.62,289.23,288.62,289.08,9766.0,287.2188,287.8258,287.2188,287.6766,9766.0
2025-01-28 14:20:00,289.04,289.35,289.01,289.28,12430.0,287.6368,287.9453,287.6069,287.8756,12430.0
2025-01-28 14:30:00,289.22,289.82,289.22,289.75,9347.0,287.8159,288.413,287.8159,288.3433,9347.0
2025-01-28 14:40:00,289.76,290.25,289.76,290.08,21518.0,288.3533,288.8409,288.3533,288.6717,21518.0
2025-01-28 14:50:00,290.02,290.23,289.8,290.22,7805.0,288.612,288.821,288.3931,288.811,7805.0
2025-01-28 15:00:00,290.22,290.44,290.09,290.32,14299.0,288.811,289.03,288.6817,288.9106,14299.0
2025-01-28 15:10:00,290.26,290.29,290.07,290.09,16050.0,288.8508,288.8807,288.6618,288.6817,16050.0
2025-01-28 15:20:00,290.09,290.17,289.71,289.86,13244.0,288.6817,288.7613,288.3035,288.4528,13244.0
2025-01-28 15:30:00,289.85,289.86,289.36,289.56,14887.0,288.4428,288.4528,287.9552,288.1542,14887.0
2025-01-28 15:40:00,289.56,289.57,288.97,288.97,21130.0,288.1542,288.1642,287.5671,287.5671,21130.0
2025-01-28 15:50:00,288.87,289.48,288.45,288.57,83107.0,287.4676,288.0746,287.0496,287.1691,83107.0
2025-01-29 09:30:00,289.37,289.81,288.57,289.49,23775.0,287.9652,288.403,287.1691,288.0846,23775.0
2025-01-29 09:40:00,289.54,289.71,288.88,289.0,21678.0,288.1343,288.3035,287.4775,287.597,21678.0
2025-01-29 09:50:00,289.12,289.19,288.53,289.04,22389.0,287.7164,287.786,287.1292,287.6368,22389.0
2025-01-29 10:00:00,289.05,289.41,288.92,289.0,18863.0,287.6467,288.005,287.5174,287.597,18863.0
2025-01-29 10:10:00,289.0,289.37,288.35,288.36,24616.0,287.597,287.9652,286.9501,286.9601,24616.0
2025-01-29 10:20:00,288.02,288.6,287.76,288.35,20911.0,286.6217,287.1989,286.363,286.9501,20911.0
2025-01-29 10:30:00,288.17,288.78,288.17,288.77,9955.0,286.771,287.378,286.771,287.3681,9955.0
2025-01-29 10:40:00,288.78,289.0,288.52,288.61,23160.0,287.378,287.597,287.1193,287.2089,23160.0
2025-01-29 10:50:00,288.58,288.88,288.52,288.66,7338.0,287.179,287.4775,287.1193,287.2586,7338.0
2025-01-29 11:00:00,288.69,289.64,288.66,289.64,16035.0,287.2885,288.2339,287.2586,288.2339,16035.0
2025-01-29 11:10:00,289.62,289.63,289.31,289.36,3093.0,288.214,288.2239,287.9055,287.9552,3093.0
2025-01-29 11:20:00,289.3,289.47,289.17,289.17,4398.0,287.8955,288.0647,287.7661,287.7661,4398.0
2025-01-29 11:30:00,289.13,289.67,289.12,289.39,9305.0,287.7263,288.2637,287.7164,287.9851,9305.0
2025-01-29 11:40:00,289.4,289.64,289.25,289.51,14069.0,287.995,288.2339,287.8458,288.1045,14069.0
2025-01-29 11:50:00,289.53,289.82,289.3,289.35,5506.0,288.1244,288.413,287.8955,287.9453,5506.0
2025-01-29 12:00:00,289.32,289.75,289.32,289.68,7960.0,287.9154,288.3433,287.9154,288.2737,7960.0
2025-01-29 12:10:00,289.69,289.71,288.77,288.97,21902.0,288.2836,288.3035,287.3681,287.5671,21902.0
2025-01-29 12:20:00,288.97,288.97,288.74,288.74,12619.0,287.5671,287.5671,287.3382,287.3382,12619.0
2025-01-29 12:30:00,288.9,289.16,288.89,289.1,14342.0,287.4975,287.7562,287.4875,287.6965,14342.0
2025-01-29 12:40:00,289.25,289.51,289.25,289.33,5066.0,287.8458,288.1045,287.8458,287.9254,5066.0
2025-01-29 12:50:00,289.27,289.43,289.21,289.28,7655.0,287.8657,288.0249,287.8059,287.8756,7655.0
2025-01-29 13:00:00,289.28,289.46,288.59,289.46,17938.0,287.8756,288.0547,287.189,288.0547,17938.0
2025-01-29 13:10:00,289.46,289.62,289.26,289.46,5897.0,288.0547,288.214,287.8557,288.0547,5897.0
2025-01-29 13:20:00,289.47,289.71,289.4,289.67,8881.0,288.0647,288.3035,287.995,288.2637,8881.0
2025-01-29 13:30:00,289.69,289.74,288.96,289.06,29083.0,288.2836,288.3334,287.5572,287.6567,29083.0
2025-01-29 13:40:00,289.17,289.31,288.96,289.17,17585.0,287.7661,287.9055,287.5572,287.7661,17585.0
2025-01-29 13:50:00,289.22,289.38,288.88,289.29,16993.0,287.8159,287.9751,287.4775,287.8856,16993.0
2025-01-29 14:00:00,289.07,289.29,288.07,288.51,22698.0,287.6666,287.8856,286.6715,287.1093,22698.0
2025-01-29 14:10:00,288.4,288.42,287.49,287.6,14778.0,286.9999,287.0198,286.0943,286.2038,14778.0
2025-01-29 14:20:00,287.8,287.93,287.28,287.28,5481.0,286.4028,286.5322,285.8853,285.8853,5481.0
2025-01-29 14:30:00,287.28,288.85,287.19,288.79,35613.0,285.8853,287.4477,285.7958,287.388,35613.0
2025-01-29 14:40:00,289.1,289.36,288.91,289.18,10497.0,287.6965,287.9552,287.5074,287.7761,10497.0
2025-01-29 14:50:00,289.12,289.59,288.66,289.07,13194.0,287.7164,288.1841,287.2586,287.6666,13194.0
2025-01-29 15:00:00,289.0,289.15,288.73,289.08,21731.0,287.597,287.7462,287.3283,287.6766,21731.0
2025-01-29 15:10:00,289.13,289.23,288.24,288.96,15695.0,287.7263,287.8258,286.8407,287.5572,15695.0
2025-01-29 15:20:00,289.04,289.84,289.04,289.7,19445.0,287.6368,288.4329,287.6368,288.2936,19445.0
2025-01-29 15:30:00,289.71,289.74,289.05,289.06,23385.0,288.3035,288.3334,287.6467,287.6567,23385.0
2025-01-29 15:40:00,289.06,289.41,289.05,289.38,23019.0,287.6567,288.005,287.6467,287.9751,23019.0
2025-01-29 15:50:00,289.3,290.27,289.3,289.59,113256.0,287.8955,288.8608,287.8955,288.1841,113256.0
2025-01-30 09:30:00,290.92,293.63,290.92,293.22,23475.0,289.5076,292.2045,289.5076,291.7965,23475.0
2025-01-30 09:40:00,293.19,293.77,292.43,293.73,13515.0,291.7666,292.3438,291.0103,292.304,13515.0
2025-01-30 09:50:00,293.74,294.14,292.76,292.98,13584.0,292.314,292.712,291.3387,291.5576,13584.0
2025-01-30 10:00:00,293.1,293.62,291.78,291.97,17253.0,291.6771,292.1945,290.3635,290.5525,17253.0
2025-01-30 10:10:00,292.15,292.72,292.03,292.55,11462.0,290.7317,291.2989,290.6123,291.1297,11462.0
2025-01-30 10:20:00,292.31,292.81,292.29,292.5,12437.0,290.8909,291.3885,290.871,291.08,12437.0
2025-01-30 10:30:00,292.56,293.36,292.54,293.36,5943.0,291.1397,291.9358,291.1198,291.9358,5943.0
2025-01-30 10:40:00,293.36,293.85,293.2,293.77,10174.0,291.9358,292.4234,291.7766,292.3438,10174.0
2025-01-30 10:50:00,293.7,293.7,293.16,293.26,12049.0,292.2741,292.2741,291.7368,291.8363,12049.0
2025-01-30 11:00:00,293.25,293.29,292.71,293.12,5995.0,291.8263,291.8661,291.289,291.697,5995.0
2025-01-30 11:10:00,293.17,293.49,292.98,293.41,10433.0,291.7467,292.0652,291.5576,291.9856,10433.0
2025-01-30 11:20:00,293.36,293.58,293.04,293.44,11152.0,291.9358,292.1547,291.6174,292.0154,11152.0
2025-01-30 11:30:00,293.52,293.73,293.31,293.48,6654.0,292.095,292.304,291.886,292.0552,6654.0
2025-01-30 11:40:00,293.58,293.88,293.49,293.61,8952.0,292.1547,292.4533,292.0652,292.1846,8952.0
2025-01-30 11:50:00,293.69,293.98,293.57,293.59,7340.0,292.2642,292.5528,292.1448,292.1647,7340.0
2025-01-30 12:00:00,293.68,293.95,293.67,293.82,6995.0,292.2542,292.5229,292.2443,292.3936,6995.0
2025-01-30 12:10:00,293.83,293.83,293.28,293.44,7049.0,292.4035,292.4035,291.8562,292.0154,7049.0
2025-01-30 12:20:00,293.54,293.54,293.14,293.25,6352.0,292.1149,292.1149,291.7169,291.8263,6352.0
2025-01-30 12:30:00,293.25,293.51,293.17,293.51,4839.0,291.8263,292.0851,291.7467,292.0851,4839.0
2025-01-30 12:40:00,293.56,293.74,293.37,293.57,5698.0,292.1348,292.314,291.9457,292.1448,5698.0
2025-01-30 12:50:00,293.59,293.59,293.45,293.52,3694.0,292.1647,292.1647,292.0254,292.095,3694.0
2025-01-30 13:00:00,293.62,294.18,293.57,294.14,7504.0,292.1945,292.7518,292.1448,292.712,7504.0
2025-01-30 13:10:00,294.1,294.36,294.1,294.25,7118.0,292.6722,292.9309,292.6722,292.8215,7118.0
2025-01-30 13:20:00,294.17,294.37,294.01,294.16,4893.0,292.7419,292.9409,292.5826,292.7319,4893.0
2025-01-30 13:30:00,294.27,294.78,294.25,294.78,8333.0,292.8414,293.3489,292.8215,293.3489,8333.0
2025-01-30 13:40:00,294.71,294.73,294.49,294.54,4318.0,293.2792,293.2991,293.0603,293.1101,4318.0
2025-01-30 13:50:00,294.38,294.53,294.34,294.45,3470.0,292.9508,293.1001,292.911,293.0205,3470.0
2025-01-30 14:00:00,294.41,294.6,294.36,294.6,4654.0,292.9807,293.1698,292.9309,293.1698,4654.0
2025-01-30 14:10:00,294.56,294.99,294.56,294.93,4670.0,293.13,293.5579,293.13,293.4982,4670.0
2025-01-30 14:20:00,294.93,294.93,293.69,294.22,51433.0,293.4982,293.4982,292.2642,292.7916,51433.0
2025-01-30 14:30:00,294.25,294.27,293.61,293.61,5868.0,292.8215,292.8414,292.1846,292.1846,5868.0
2025-01-30 14:40:00,293.59,293.59,293.31,293.52,9446.0,292.1647,292.1647,291.886,292.095,9446.0
2025-01-30 14:50:00,293.53,293.72,293.3,293.59,7670.0,292.105,292.2941,291.8761,292.1647,7670.0
2025-01-30 15:00:00,293.65,293.96,293.64,293.76,10969.0,292.2244,292.5329,292.2144,292.3339,10969.0
2025-01-30 15:10:00,293.8,294.02,293.68,294.01,7677.0,292.3737,292.5926,292.2542,292.5826,7677.0
2025-01-30 15:20:00,294.08,294.27,293.88,293.97,10680.0,292.6523,292.8414,292.4533,292.5428,10680.0
2025-01-30 15:30:00,293.94,294.01,292.29,292.29,14545.0,292.513,292.5826,290.871,290.871,14545.0
2025-01-30 15:40:00,292.13,292.41,291.36,292.36,28512.0,290.7118,290.9904,289.9455,290.9407,28512.0
2025-01-30 15:50:00,292.5,293.19,292.44,292.65,84949.0,291.08,291.7666,291.0203,291.2292,84949.0
2025-01-31 09:30:00,291.65,293.12,291.65,293.12,21575.0,290.2341,291.697,290.2341,291.697,21575.0
2025-01-31 09:40:00,293.22,293.71,292.26,292.26,19092.0,291.7965,292.2841,290.8411,290.8411,19092.0
2025-01-31 09:50:00,292.44,292.44,291.61,291.96,13099.0,291.0203,291.0203,290.1943,290.5426,13099.0
2025-01-31 10:00:00,292.1,292.39,291.45,291.45,15292.0,290.6819,290.9705,290.0351,290.0351,15292.0
2025-01-31 10:10:00,291.47,292.54,291.46,292.42,8363.0,290.055,291.1198,290.045,291.0004,8363.0
2025-01-31 10:20:00,292.39,292.72,292.14,292.34,6246.0,290.9705,291.2989,290.7217,290.9207,6246.0
2025-01-31 10:30:00,292.48,292.52,292.2,292.34,4978.0,291.0601,291.0999,290.7814,290.9207,4978.0
2025-01-31 10:40:00,292.55,292.65,291.5,291.76,13261.0,291.1297,291.2292,290.0848,290.3436,13261.0
2025-01-31 10:50:00,291.85,292.33,291.73,292.29,8972.0,290.4331,290.9108,290.3137,290.871,8972.0
2025-01-31 11:00:00,292.3,292.73,292.28,292.68,8631.0,290.8809,291.3089,290.861,291.2591,8631.0
2025-01-31 11:10:00,292.86,292.92,292.62,292.62,8654.0,291.4382,291.4979,291.1994,291.1994,8654.0
2025-01-31 11:20:00,292.68,292.92,292.45,292.86,6230.0,291.2591,291.4979,291.0302,291.4382,6230.0
2025-01-31 11:30:00,292.69,292.84,292.16,292.42,7268.0,291.2691,291.4183,290.7416,291.0004,7268.0
2025-01-31 11:40:00,292.49,292.66,292.46,292.66,5825.0,291.07,291.2392,291.0402,291.2392,5825.0
2025-01-31 11:50:00,292.59,292.62,291.9,291.95,11469.0,291.1695,291.1994,290.4829,290.5326,11469.0
2025-01-31 12:00:00,291.96,292.22,291.84,291.9,11701.0,290.5426,290.8013,290.4232,290.4829,11701.0
2025-01-31 12:10:00,291.91,292.38,291.56,292.2,6829.0,290.4928,290.9606,290.1445,290.7814,6829.0
2025-01-31 12:20:00,292.38,292.73,292.38,292.6,5175.0,290.9606,291.3089,290.9606,291.1795,5175.0
2025-01-31 12:30:00,292.7,292.85,292.51,292.72,7399.0,291.279,291.4283,291.0899,291.2989,7399.0
2025-01-31 12:40:00,292.74,292.95,292.62,292.88,4154.0,291.3188,291.5278,291.1994,291.4581,4154.0
2025-01-31 12:50:00,292.88,292.89,292.32,292.33,9453.0,291.4581,291.4681,290.9008,290.9108,9453.0
2025-01-31 13:00:00,292.33,292.74,292.28,292.73,7085.0,290.9108,291.3188,290.861,291.3089,7085.0
2025-01-31 13:10:00,292.68,292.81,291.92,292.01,7120.0,291.2591,291.3885,290.5028,290.5924,7120.0
2025-01-31 13:20:00,291.92,291.98,290.95,291.62,8777.0,290.5028,290.5625,289.5375,290.2042,8777.0
2025-01-31 13:30:00,291.33,291.33,289.83,290.15,13940.0,289.9157,289.9157,288.4229,288.7414,13940.0
2025-01-31 13:40:00,290.34,290.53,290.16,290.25,9402.0,288.9305,289.1195,288.7513,288.8409,9402.0
2025-01-31 13:50:00,290.39,290.66,290.15,290.21,6289.0,288.9802,289.2489,288.7414,288.8011,6289.0
2025-01-31 14:00:00,290.0,290.28,289.41,289.75,9905.0,288.5921,288.8708,288.005,288.3433,9905.0
2025-01-31 14:10:00,289.73,290.24,289.73,289.81,5902.0,288.3234,288.8309,288.3234,288.403,5902.0
2025-01-31 14:20:00,289.81,290.21,289.61,290.12,7577.0,288.403,288.8011,288.204,288.7115,7577.0
2025-01-31 14:30:00,290.23,290.29,289.72,289.95,9886.0,288.821,288.8807,288.3135,288.5424,9886.0
2025-01-31 14:40:00,289.88,290.05,289.29,289.81,16472.0,288.4727,288.6419,287.8856,288.403,16472.0
2025-01-31 14:50:00,289.99,290.54,289.71,290.53,10192.0,288.5822,289.1295,288.3035,289.1195,10192.0
2025-01-31 15:00:00,290.44,290.45,289.43,289.53,19076.0,289.03,289.0399,288.0249,288.1244,19076.0
2025-01-31 15:10:00,289.63,290.16,289.55,290.02,13681.0,288.2239,288.7513,288.1443,288.612,13681.0
2025-01-31 15:20:00,290.06,290.22,289.81,290.01,10433.0,288.6518,288.811,288.403,288.6021,10433.0
2025-01-31 15:30:00,290.1,290.2,289.6,289.8,19353.0,288.6916,288.7911,288.1941,288.3931,19353.0
2025-01-31 15:40:00,289.79,290.32,289.68,290.31,19390.0,288.3831,288.9106,288.2737,288.9006,19390.0
2025-01-31 15:50:00,290.38,290.91,289.9,290.48,118122.0,288.9703,289.4977,288.4926,289.0698,118122.0
2025-02-03 09:30:00,286.79,286.8,284.58,285.68,37931.0,285.3977,285.4076,283.1984,284.2931,37931.0
2025-02-03 09:40:00,285.4,286.06,283.9,284.04,20584.0,284.0144,284.6712,282.5217,282.661,20584.0
2025-02-03 09:50:00,283.92,284.39,283.09,283.72,15825.0,282.5416,283.0093,281.7157,282.3426,15825.0
2025-02-03 10:00:00,283.49,285.22,283.23,285.22,25273.0,282.1137,283.8353,281.855,283.8353,25273.0
2025-02-03 10:10:00,285.26,285.53,284.75,285.04,16057.0,283.8751,284.1438,283.3676,283.6562,16057.0
2025-02-03 10:20:00,285.08,288.47,284.94,288.37,13439.0,283.696,287.0695,283.5567,286.97,13439.0
2025-02-03 10:30:00,288.46,289.55,288.34,289.38,15216.0,287.0596,288.1443,286.9402,287.9751,15216.0
2025-02-03 10:40:00,289.55,290.07,289.23,289.8,10969.0,288.1443,288.6618,287.8258,288.3931,10969.0
2025-02-03 10:50:00,289.71,290.17,289.54,289.88,11098.0,288.3035,288.7613,288.1343,288.4727,11098.0
2025-02-03 11:00:00,289.85,290.0,288.7,289.51,12985.0,288.4428,288.5921,287.2984,288.1045,12985.0
2025-02-03 11:10:00,289.22,290.32,289.22,290.32,10077.0,287.8159,288.9106,287.8159,288.9106,10077.0
2025-02-03 11:20:00,290.37,290.56,289.88,289.94,9178.0,288.9603,289.1494,288.4727,288.5324,9178.0
2025-02-03 11:30:00,289.94,290.66,289.77,290.41,5291.0,288.5324,289.2489,288.3632,289.0001,5291.0
2025-02-03 11:40:00,290.44,290.97,290.09,290.73,7861.0,289.03,289.5574,288.6817,289.3186,7861.0
2025-02-03 11:50:00,290.86,290.93,290.04,290.24,6869.0,289.4479,289.5176,288.6319,288.8309,6869.0
2025-02-03 12:00:00,290.25,290.47,289.87,290.16,7603.0,288.8409,289.0598,288.4627,288.7513,7603.0
2025-02-03 12:10:00,290.08,290.1,289.75,290.1,5241.0,288.6717,288.6916,288.3433,288.6916,5241.0
2025-02-03 12:20:00,290.24,290.71,290.18,290.31,7370.0,288.8309,289.2987,288.7712,288.9006,7370.0
2025-02-03 12:30:00,289.93,290.0,289.54,289.76,3725.0,288.5225,288.5921,288.1343,288.3533,3725.0
2025-02-03 12:40:00,289.87,290.39,289.79,290.05,12370.0,288.4627,288.9802,288.3831,288.6419,12370.0
2025-02-03 12:50:00,290.23,290.47,289.65,289.91,9369.0,288.821,289.0598,288.2438,288.5025,9369.0
2025-02-03 13:00:00,289.59,289.91,289.3,289.34,5940.0,288.1841,288.5025,287.8955,287.9353,5940.0
2025-02-03 13:10:00,289.38,290.13,289.38,289.81,4903.0,287.9751,288.7215,287.9751,288.403,4903.0
2025-02-03 13:20:00,289.65,290.08,289.59,289.78,6133.0,288.2438,288.6717,288.1841,288.3732,6133.0
2025-02-03 13:30:00,289.97,290.34,289.92,290.15,5521.0,288.5623,288.9305,288.5125,288.7414,5521.0
2025-02-03 13:40:00,290.12,290.12,289.79,290.0,4225.0,288.7115,288.7115,288.3831,288.5921,4225.0
2025-02-03 13:50:00,290.23,290.43,290.13,290.18,3527.0,288.821,289.02,288.7215,288.7712,3527.0
2025-02-03 14:00:00,290.28,290.38,289.97,290.08,6238.0,288.8708,288.9703,288.5623,288.6717,6238.0
2025-02-03 14:10:00,290.1,290.32,290.07,290.24,3194.0,288.6916,288.9106,288.6618,288.8309,3194.0
2025-02-03 14:20:00,290.15,290.52,290.12,290.12,5236.0,288.7414,289.1096,288.7115,288.7115,5236.0
2025-02-03 14:30:00,290.18,290.41,290.06,290.1,5108.0,288.7712,289.0001,288.6518,288.6916,5108.0
2025-02-03 14:40:00,290.02,290.5,289.91,290.35,4245.0,288.612,289.0897,288.5025,288.9404,4245.0
2025-02-03 14:50:00,290.35,290.43,290.09,290.17,5825.0,288.9404,289.02,288.6817,288.7613,5825.0
2025-02-03 15:00:00,290.12,290.35,290.1,290.11,4845.0,288.7115,288.9404,288.6916,288.7016,4845.0
2025-02-03 15:10:00,290.06,290.52,289.97,290.5,7961.0,288.6518,289.1096,288.5623,289.0897,7961.0
2025-02-03 15:20:00,290.49,290.68,290.3,290.32,14266.0,289.0797,289.2688,288.8907,288.9106,14266.0
2025-02-03 15:30:00,290.34,290.52,290.18,290.2,12916.0,288.9305,289.1096,288.7712,288.7911,12916.0
2025-02-03 15:40:00,290.31,290.43,289.98,290.43,17095.0,288.9006,289.02,288.5722,289.02,17095.0
2025-02-03 15:50:00,290.47,290.89,290.23,290.48,85095.0,289.0598,289.4778,288.821,289.0698,85095.0
2025-02-04 09:30:00,291.48,291.86,290.58,291.24,33364.0,290.0649,290.4431,289.1693,289.8261,33364.0
2025-02-04 09:40:00,291.16,291.4,290.37,290.37,28146.0,289.7465,289.9853,288.9603,288.9603,28146.0
2025-02-04 09:50:00,290.27,290.52,289.74,290.1,14708.0,288.8608,289.1096,288.3334,288.6916,14708.0
2025-02-04 10:00:00,290.36,290.94,290.23,290.67,12081.0,288.9504,289.5275,288.821,289.2589,12081.0
2025-02-04 10:10:00,291.09,291.37,290.67,291.26,14288.0,289.6768,289.9555,289.2589,289.846,14288.0
2025-02-04 10:20:00,291.26,291.27,290.23,290.37,10673.0,289.846,289.8559,288.821,288.9603,10673.0
2025-02-04 10:30:00,290.27,290.52,289.93,290.38,6357.0,288.8608,289.1096,288.5225,288.9703,6357.0
2025-02-04 10:40:00,290.41,290.6,289.43,289.73,8232.0,289.0001,289.1892,288.0249,288.3234,8232.0
2025-02-04 10:50:00,289.6,289.91,289.1,289.12,6809.0,288.1941,288.5025,287.6965,287.7164,6809.0
2025-02-04 11:00:00,289.23,290.42,289.23,290.35,11291.0,287.8258,289.0101,287.8258,288.9404,11291.0
2025-02-04 11:10:00,290.41,290.64,290.14,290.62,8263.0,289.0001,289.229,288.7314,289.2091,8263.0
2025-02-04 11:20:00,290.54,290.87,290.51,290.83,9024.0,289.1295,289.4579,289.0996,289.4181,9024.0
2025-02-04 11:30:00,290.82,290.86,290.42,290.54,6769.0,289.4081,289.4479,289.0101,289.1295,6769.0
2025-02-04 11:40:00,290.42,290.56,290.19,290.24,9478.0,289.0101,289.1494,288.7812,288.8309,9478.0
2025-02-04 11:50:00,290.17,290.59,290.03,290.5,5893.0,288.7613,289.1792,288.622,289.0897,5893.0
2025-02-04 12:00:00,290.53,290.8,290.48,290.65,11079.0,289.1195,289.3882,289.0698,289.239,11079.0
2025-02-04 12:10:00,290.8,291.07,290.52,290.65,7251.0,289.3882,289.6569,289.1096,289.239,7251.0
2025-02-04 12:20:00,290.46,290.72,290.12,290.13,12256.0,289.0499,289.3086,288.7115,288.7215,12256.0
2025-02-04 12:30:00,290.18,290.52,289.89,290.52,3634.0,288.7712,289.1096,288.4826,289.1096,3634.0
2025-02-04 12:40:00,290.49,290.97,290.38,290.77,5567.0,289.0797,289.5574,288.9703,289.3584,5567.0
2025-02-04 12:50:00,290.81,291.23,290.59,291.12,13249.0,289.3982,289.8161,289.1792,289.7067,13249.0
2025-02-04 13:00:00,291.13,291.13,290.52,290.56,7500.0,289.7166,289.7166,289.1096,289.1494,7500.0
2025-02-04 13:10:00,290.58,290.89,290.47,290.56,4586.0,289.1693,289.4778,289.0598,289.1494,4586.0
2025-02-04 13:20:00,290.5,290.87,290.42,290.87,6069.0,289.0897,289.4579,289.0101,289.4579,6069.0
2025-02-04 13:30:00,290.97,291.05,290.7,290.7,8841.0,289.5574,289.637,289.2887,289.2887,8841.0
2025-02-04 13:40:00,290.79,291.14,290.71,291.06,8332.0,289.3783,289.7266,289.2987,289.647,8332.0
2025-02-04 13:50:00,291.02,291.3,291.01,291.1,9373.0,289.6072,289.8858,289.5972,289.6868,9373.0
2025-02-04 14:00:00,291.09,291.37,291.09,291.27,24143.0,289.6768,289.9555,289.6768,289.8559,24143.0
2025-02-04 14:10:00,291.25,291.55,291.24,291.47,15759.0,289.836,290.1346,289.8261,290.055,15759.0
2025-02-04 14:20:00,291.48,291.66,291.38,291.38,7609.0,290.0649,290.2441,289.9654,289.9654,7609.0
2025-02-04 14:30:00,291.49,291.54,291.21,291.22,7180.0,290.0749,290.1246,289.7962,289.8062,7180.0
2025-02-04 14:40:00,291.22,291.24,290.82,290.82,6490.0,289.8062,289.8261,289.4081,289.4081,6490.0
2025-02-04 14:50:00,290.79,291.03,290.27,290.43,10715.0,289.3783,289.6171,288.8608,289.02,10715.0
2025-02-04 15:00:00,290.33,290.79,290.33,290.75,13720.0,288.9205,289.3783,288.9205,289.3385,13720.0
2025-02-04 15:10:00,290.82,290.87,290.55,290.82,7891.0,289.4081,289.4579,289.1394,289.4081,7891.0
2025-02-04 15:20:00,290.79,290.79,290.46,290.58,10366.0,289.3783,289.3783,289.0499,289.1693,10366.0
2025-02-04 15:30:00,290.5,290.87,290.36,290.84,30299.0,289.0897,289.4579,288.9504,289.428,30299.0
2025-02-04 15:40:00,290.86,291.0,290.68,290.9,20708.0,289.4479,289.5873,289.2688,289.4877,20708.0
2025-02-04 15:50:00,290.96,291.1,290.48,290.74,82065.0,289.5474,289.6868,289.0698,289.3285,82065.0
2025-02-05 09:30:00,290.91,291.43,290.36,291.12,21562.0,289.4977,290.0152,288.9504,289.7067,21562.0
2025-02-05 09:40:00,291.17,291.49,290.49,290.95,6254.0,289.7564,290.0749,289.0797,289.5375,6254.0
2025-02-05 09:50:00,291.09,291.09,289.57,289.62,8712.0,289.6768,289.6768,288.1642,288.214,8712.0
2025-02-05 10:00:00,289.9,290.2,288.08,289.08,12783.0,288.4926,288.7911,286.6814,287.6766,12783.0
2025-02-05 10:10:00,289.18,289.72,289.0,289.49,9012.0,287.7761,288.3135,287.597,288.0846,9012.0
2025-02-05 10:20:00,289.54,289.6,288.99,289.53,14295.0,288.1343,288.1941,287.587,288.1244,14295.0
2025-02-05 10:30:00,289.53,289.98,289.12,289.89,8487.0,288.1244,288.5722,287.7164,288.4826,8487.0
2025-02-05 10:40:00,289.78,290.14,289.6,289.78,6764.0,288.3732,288.7314,288.1941,288.3732,6764.0
2025-02-05 10:50:00,289.78,290.53,289.78,290.42,9998.0,288.3732,289.1195,288.3732,289.0101,9998.0
2025-02-05 11:00:00,290.47,290.82,290.38,290.62,8273.0,289.0598,289.4081,288.9703,289.2091,8273.0
2025-02-05 11:10:00,290.78,291.0,290.61,290.97,17468.0,289.3683,289.5873,289.1991,289.5574,17468.0
2025-02-05 11:20:00,291.09,291.4,290.94,291.26,4754.0,289.6768,289.9853,289.5275,289.846,4754.0
2025-02-05 11:30:00,291.36,291.67,291.35,291.62,5626.0,289.9455,290.254,289.9356,290.2042,5626.0
2025-02-05 11:40:00,291.63,292.06,291.36,292.06,4986.0,290.2142,290.6421,289.9455,290.6421,4986.0
2025-02-05 11:50:00,292.23,292.32,291.82,291.97,6097.0,290.8113,290.9008,290.4033,290.5525,6097.0
2025-02-05 12:00:00,291.92,292.21,291.66,291.69,4376.0,290.5028,290.7914,290.2441,290.2739,4376.0
2025-02-05 12:10:00,291.8,291.92,291.67,291.92,4730.0,290.3834,290.5028,290.254,290.5028,4730.0
2025-02-05 12:20:00,291.86,291.86,291.29,291.41,5266.0,290.4431,290.4431,289.8758,289.9953,5266.0
2025-02-05 12:30:00,291.43,291.76,291.3,291.35,4832.0,290.0152,290.3436,289.8858,289.9356,4832.0
2025-02-05 12:40:00,291.26,291.49,291.18,291.48,3995.0,289.846,290.0749,289.7664,290.0649,3995.0
2025-02-05 12:50:00,291.39,291.64,291.27,291.47,5067.0,289.9754,290.2241,289.8559,290.055,5067.0
2025-02-05 13:00:00,291.45,291.62,291.36,291.44,3932.0,290.0351,290.2042,289.9455,290.0251,3932.0
2025-02-05 13:10:00,291.36,291.82,291.36,291.78,2720.0,289.9455,290.4033,289.9455,290.3635,2720.0
2025-02-05 13:20:00,291.75,291.94,291.48,291.56,5691.0,290.3336,290.5227,290.0649,290.1445,5691.0
2025-02-05 13:30:00,291.54,292.27,291.4,292.27,14939.0,290.1246,290.8511,289.9853,290.8511,14939.0
2025-02-05 13:40:00,292.22,292.39,292.21,292.28,11452.0,290.8013,290.9705,290.7914,290.861,11452.0
2025-02-05 13:50:00,292.32,292.67,292.28,292.37,52233.0,290.9008,291.2491,290.861,290.9506,52233.0
2025-02-05 14:00:00,292.3,292.3,291.89,292.2,4503.0,290.8809,290.8809,290.4729,290.7814,4503.0
2025-02-05 14:10:00,292.15,292.37,292.11,292.37,3085.0,290.7317,290.9506,290.6919,290.9506,3085.0
2025-02-05 14:20:00,292.35,292.87,292.29,292.8,18539.0,290.9307,291.4482,290.871,291.3785,18539.0
2025-02-05 14:30:00,292.81,293.0,292.51,292.62,18704.0,291.3885,291.5775,291.0899,291.1994,18704.0
2025-02-05 14:40:00,292.65,293.14,292.32,292.38,33409.0,291.2292,291.7169,290.9008,290.9606,33409.0
2025-02-05 14:50:00,292.37,292.87,292.37,292.87,14278.0,290.9506,291.4482,290.9506,291.4482,14278.0
2025-02-05 15:00:00,292.86,292.86,292.31,292.33,21189.0,291.4382,291.4382,290.8909,290.9108,21189.0
2025-02-05 15:10:00,292.38,292.62,292.22,292.58,13589.0,290.9606,291.1994,290.8013,291.1596,13589.0
2025-02-05 15:20:00,292.44,292.83,292.36,292.67,13757.0,291.0203,291.4084,290.9407,291.2491,13757.0
2025-02-05 15:30:00,292.68,292.68,292.04,292.04,17677.0,291.2591,291.2591,290.6222,290.6222,17677.0
2025-02-05 15:40:00,292.06,292.06,291.65,291.9,26760.0,290.6421,290.6421,290.2341,290.4829,26760.0
2025-02-05 15:50:00,291.74,292.49,291.6,292.37,113486.0,290.3237,291.07,290.1843,290.9506,113486.0
2025-02-06 09:30:00,293.98,298.46,293.5,298.46,35343.0,292.5528,297.011,292.0751,297.011,35343.0
2025-02-06 09:40:00,298.65,300.31,298.09,299.68,45155.0,297.2001,298.8521,296.6428,298.2251,45155.0
2025-02-06 09:50:00,299.81,300.49,299.03,299.79,27974.0,298.3545,299.0312,297.5783,298.3346,27974.0
2025-02-06 10:00:00,299.86,300.55,299.21,300.22,16908.0,298.4042,299.0909,297.7574,298.7625,16908.0
2025-02-06 10:10:00,300.32,302.81,300.11,302.74,35689.0,298.862,301.3399,298.653,301.2703,35689.0
2025-02-06 10:20:00,302.56,302.72,301.6,302.38,40674.0,301.0911,301.2504,300.1358,300.912,40674.0
2025-02-06 10:30:00,302.05,302.8,301.9,302.06,37671.0,300.5836,301.33,300.4343,300.5936,37671.0
2025-02-06 10:40:00,302.0,303.2,301.99,302.49,20724.0,300.5339,301.728,300.5239,301.0215,20724.0
2025-02-06 10:50:00,302.56,303.0,302.01,302.1,15186.0,301.0911,301.529,300.5438,300.6334,15186.0
2025-02-06 11:00:00,302.06,303.66,301.97,303.23,24389.0,300.5936,302.1858,300.504,301.7579,24389.0
2025-02-06 11:10:00,303.19,303.52,302.9,303.45,12409.0,301.7181,302.0465,301.4295,301.9768,12409.0
2025-02-06 11:20:00,303.41,304.13,303.2,304.08,40146.0,301.937,302.6535,301.728,302.6038,40146.0
2025-02-06 11:30:00,304.08,304.08,302.99,303.09,15442.0,302.6038,302.6038,301.519,301.6186,15442.0
2025-02-06 11:40:00,303.15,303.5,302.37,302.38,28115.0,301.6783,302.0266,300.9021,300.912,28115.0
2025-02-06 11:50:00,302.25,302.78,302.23,302.31,15155.0,300.7826,301.3101,300.7627,300.8423,15155.0
2025-02-06 12:00:00,302.32,302.71,302.24,302.36,9791.0,300.8523,301.2404,300.7727,300.8921,9791.0
2025-02-06 12:10:00,302.36,303.06,302.06,303.06,13977.0,300.8921,301.5887,300.5936,301.5887,13977.0
2025-02-06 12:20:00,303.04,303.11,302.41,302.49,10165.0,301.5688,301.6385,300.9419,301.0215,10165.0
2025-02-06 12:30:00,302.36,302.64,302.16,302.53,7883.0,300.8921,301.1707,300.6931,301.0613,7883.0
2025-02-06 12:40:00,302.52,302.54,302.14,302.33,13814.0,301.0513,301.0712,300.6732,300.8623,13814.0
2025-02-06 12:50:00,302.33,302.54,302.24,302.54,8493.0,300.8623,301.0712,300.7727,301.0712,8493.0
2025-02-06 13:00:00,302.59,302.89,302.55,302.61,12803.0,301.121,301.4195,301.0812,301.1409,12803.0
2025-02-06 13:10:00,302.7,303.0,302.39,302.52,14160.0,301.2305,301.529,300.922,301.0513,14160.0
2025-02-06 13:20:00,302.55,302.63,302.19,302.36,11141.0,301.0812,301.1608,300.7229,300.8921,11141.0
2025-02-06 13:30:00,302.36,302.4,301.71,301.88,13778.0,300.8921,300.9319,300.2453,300.4144,13778.0
2025-02-06 13:40:00,301.91,301.99,301.58,301.99,9282.0,300.4443,300.5239,300.1159,300.5239,9282.0
2025-02-06 13:50:00,302.03,302.25,301.82,302.19,11755.0,300.5637,300.7826,300.3547,300.7229,11755.0
2025-02-06 14:00:00,302.19,302.7,302.11,302.7,17097.0,300.7229,301.2305,300.6433,301.2305,17097.0
2025-02-06 14:10:00,302.63,302.76,302.3,302.54,20731.0,301.1608,301.2902,300.8324,301.0712,20731.0
2025-02-06 14:20:00,302.55,302.56,302.16,302.28,21090.0,301.0812,301.0911,300.6931,300.8125,21090.0
2025-02-06 14:30:00,302.23,302.34,301.32,301.54,22947.0,300.7627,300.8722,299.8572,300.0761,22947.0
2025-02-06 14:40:00,301.54,302.84,301.36,302.79,15437.0,300.0761,301.3698,299.897,301.32,15437.0
2025-02-06 14:50:00,302.81,303.24,302.69,302.8,33206.0,301.3399,301.7678,301.2205,301.33,33206.0
2025-02-06 15:00:00,302.92,303.0,302.44,302.68,14523.0,301.4494,301.529,300.9717,301.2106,14523.0
2025-02-06 15:10:00,302.68,302.7,302.07,302.4,16728.0,301.2106,301.2305,300.6035,300.9319,16728.0
2025-02-06 15:20:00,302.34,302.8,302.32,302.65,13266.0,300.8722,301.33,300.8523,301.1807,13266.0
2025-02-06 15:30:00,302.73,303.16,302.72,302.73,15748.0,301.2603,301.6882,301.2504,301.2603,15748.0
2025-02-06 15:40:00,302.75,302.75,301.92,302.13,35495.0,301.2802,301.2802,300.4542,300.6632,35495.0
2025-02-06 15:50:00,302.02,303.12,301.9,302.97,79216.0,300.5538,301.6484,300.4343,301.4991,79216.0
2025-02-07 09:30:00,304.93,307.52,304.47,306.81,34193.0,303.4496,306.0271,302.9919,305.3205,34193.0
2025-02-07 09:40:00,306.82,307.03,306.17,306.44,16341.0,305.3305,305.5394,304.6836,304.9523,16341.0
2025-02-07 09:50:00,306.44,306.84,305.7,306.06,24473.0,304.9523,305.3504,304.2159,304.5741,24473.0
2025-02-07 10:00:00,305.51,305.73,303.96,304.81,16466.0,304.0268,304.2457,302.4843,303.3302,16466.0
2025-02-07 10:10:00,304.67,304.84,303.97,304.79,12221.0,303.1909,303.3601,302.4943,303.3103,12221.0
2025-02-07 10:20:00,304.78,305.13,304.09,304.75,17031.0,303.3004,303.6487,302.6137,303.2705,17031.0
2025-02-07 10:30:00,304.72,305.5,304.54,305.18,18275.0,303.2406,304.0169,303.0615,303.6984,18275.0
2025-02-07 10:40:00,305.09,305.19,304.61,304.8,6861.0,303.6089,303.7084,303.1312,303.3203,6861.0
2025-02-07 10:50:00,304.81,304.96,303.1,304.05,40866.0,303.3302,303.4795,301.6285,302.5739,40866.0
2025-02-07 11:00:00,303.9,304.84,303.1,304.84,25291.0,302.4246,303.3601,301.6285,303.3601,25291.0
2025-02-07 11:10:00,304.73,305.68,304.5,305.21,10319.0,303.2506,304.196,303.0217,303.7283,10319.0
2025-02-07 11:20:00,305.19,305.19,304.38,304.42,19585.0,303.7084,303.7084,302.9023,302.9421,19585.0
2025-02-07 11:30:00,304.53,304.9,304.53,304.63,8090.0,303.0516,303.4198,303.0516,303.1511,8090.0
2025-02-07 11:40:00,304.86,304.93,304.42,304.89,11107.0,303.38,303.4496,302.9421,303.4098,11107.0
2025-02-07 11:50:00,304.88,304.9,304.05,304.1,22847.0,303.3999,303.4198,302.5739,302.6237,22847.0
2025-02-07 12:00:00,304.15,305.12,303.86,305.01,25396.0,302.6734,303.6387,302.3848,303.5292,25396.0
2025-02-07 12:10:00,305.01,305.03,304.35,304.62,15956.0,303.5292,303.5491,302.8724,303.1411,15956.0
2025-02-07 12:20:00,304.73,305.14,304.36,304.49,31682.0,303.2506,303.6586,302.8824,303.0118,31682.0
2025-02-07 12:30:00,304.36,304.51,304.15,304.47,17991.0,302.8824,303.0317,302.6734,302.9919,17991.0
2025-02-07 12:40:00,304.51,304.65,304.33,304.51,13458.0,303.0317,303.171,302.8525,303.0317,13458.0
2025-02-07 12:50:00,304.51,304.62,304.18,304.25,12324.0,303.0317,303.1411,302.7033,302.7729,12324.0
2025-02-07 13:00:00,304.43,305.11,304.36,304.99,8038.0,302.9521,303.6288,302.8824,303.5093,8038.0
2025-02-07 13:10:00,304.98,305.23,304.94,305.09,7965.0,303.4994,303.7482,303.4596,303.6089,7965.0
2025-02-07 13:20:00,305.04,305.07,304.52,304.53,20930.0,303.5591,303.5889,303.0416,303.0516,20930.0
2025-02-07 13:30:00,304.61,304.61,303.9,304.1,101178.0,303.1312,303.1312,302.4246,302.6237,101178.0
2025-02-07 13:40:00,304.19,304.19,303.67,303.68,15390.0,302.7132,302.7132,302.1957,302.2057,15390.0
2025-02-07 13:50:00,303.68,303.68,303.18,303.2,24813.0,302.2057,302.2057,301.7081,301.728,24813.0
2025-02-07 14:00:00,303.12,303.66,303.08,303.54,15487.0,301.6484,302.1858,301.6086,302.0664,15487.0
2025-02-07 14:10:00,303.42,303.71,303.36,303.44,20501.0,301.947,302.2356,301.8873,301.9669,20501.0
2025-02-07 14:20:00,303.49,303.56,302.95,302.95,16941.0,302.0166,302.0863,301.4792,301.4792,16941.0
2025-02-07 14:30:00,302.96,303.48,302.86,303.46,8282.0,301.4892,302.0067,301.3897,301.9868,8282.0
2025-02-07 14:40:00,303.4,303.87,303.38,303.87,12184.0,301.9271,302.3948,301.9072,302.3948,12184.0
2025-02-07 14:50:00,304.0,304.08,303.61,303.79,15326.0,302.5241,302.6038,302.136,302.3152,15326.0
2025-02-07 15:00:00,303.7,303.77,303.23,303.61,13573.0,302.2256,302.2953,301.7579,302.136,13573.0
2025-02-07 15:10:00,303.65,303.65,303.08,303.31,13338.0,302.1758,302.1758,301.6086,301.8375,13338.0
2025-02-07 15:20:00,303.43,304.01,303.38,303.67,25134.0,301.9569,302.5341,301.9072,302.1957,25134.0
2025-02-07 15:30:00,303.74,304.01,303.68,303.99,16414.0,302.2654,302.5341,302.2057,302.5142,16414.0
2025-02-07 15:40:00,303.97,304.16,303.87,303.95,24740.0,302.4943,302.6834,302.3948,302.4744,24740.0
2025-02-07 15:50:00,303.99,304.19,303.81,303.9,61368.0,302.5142,302.7132,302.3351,302.4246,61368.0
2025-02-10 09:30:00,305.92,306.22,304.37,304.42,37494.0,304.4348,304.7334,302.8923,302.9421,37494.0
2025-02-10 09:40:00,304.69,304.69,302.5,304.28,22750.0,303.2108,303.2108,301.0314,302.8028,22750.0
2025-02-10 09:50:00,303.97,304.33,303.43,303.68,11523.0,302.4943,302.8525,301.9569,302.2057,11523.0
2025-02-10 10:00:00,303.67,304.78,303.67,304.08,17969.0,302.1957,303.3004,302.1957,302.6038,17969.0
2025-02-10 10:10:00,303.96,303.96,303.3,303.42,11828.0,302.4843,302.4843,301.8275,301.947,11828.0
2025-02-10 10:20:00,303.43,303.88,303.32,303.7,8539.0,301.9569,302.4047,301.8474,302.2256,8539.0
2025-02-10 10:30:00,303.7,304.12,302.73,302.73,22246.0,302.2256,302.6436,301.2603,301.2603,22246.0
2025-02-10 10:40:00,302.73,303.26,302.6,303.19,17178.0,301.2603,301.7877,301.1309,301.7181,17178.0
2025-02-10 10:50:00,303.05,303.05,301.88,301.92,16634.0,301.5788,301.5788,300.4144,300.4542,16634.0
2025-02-10 11:00:00,301.86,302.2,301.66,302.12,11073.0,300.3945,300.7329,300.1955,300.6533,11073.0
2025-02-10 11:10:00,302.16,302.31,301.36,301.69,10540.0,300.6931,300.8423,299.897,300.2254,10540.0
2025-02-10 11:20:00,301.77,302.0,301.42,302.0,8862.0,300.305,300.5339,299.9567,300.5339,8862.0
2025-02-10 11:30:00,302.02,302.02,301.42,301.79,6670.0,300.5538,300.5538,299.9567,300.3249,6670.0
2025-02-10 11:40:00,301.77,302.21,301.62,302.13,7837.0,300.305,300.7428,300.1557,300.6632,7837.0
2025-02-10 11:50:00,302.15,302.53,302.07,302.33,8563.0,300.6831,301.0613,300.6035,300.8623,8563.0
2025-02-10 12:00:00,302.33,302.36,301.84,301.93,5166.0,300.8623,300.8921,300.3746,300.4642,5166.0
2025-02-10 12:10:00,301.88,302.1,301.61,302.1,11899.0,300.4144,300.6334,300.1457,300.6334,11899.0
2025-02-10 12:20:00,302.0,302.27,301.84,302.19,16129.0,300.5339,300.8025,300.3746,300.7229,16129.0
2025-02-10 12:30:00,302.35,302.51,302.02,302.19,18162.0,300.8822,301.0414,300.5538,300.7229,18162.0
2025-02-10 12:40:00,302.18,302.18,301.78,302.13,15095.0,300.713,300.713,300.3149,300.6632,15095.0
2025-02-10 12:50:00,302.05,302.3,301.94,302.23,10970.0,300.5836,300.8324,300.4741,300.7627,10970.0
2025-02-10 13:00:00,302.23,302.7,302.15,302.64,8241.0,300.7627,301.2305,300.6831,301.1707,8241.0
2025-02-10 13:10:00,302.56,302.95,302.49,302.49,9593.0,301.0911,301.4792,301.0215,301.0215,9593.0
2025-02-10 13:20:00,302.56,303.03,302.44,303.03,8576.0,301.0911,301.5589,300.9717,301.5589,8576.0
2025-02-10 13:30:00,302.9,303.03,302.76,302.91,3972.0,301.4295,301.5589,301.2902,301.4394,3972.0
2025-02-10 13:40:00,302.91,303.34,302.83,303.24,9794.0,301.4394,301.8673,301.3598,301.7678,9794.0
2025-02-10 13:50:00,303.29,303.65,303.22,303.57,9766.0,301.8176,302.1758,301.7479,302.0962,9766.0
2025-02-10 14:00:00,303.58,304.12,303.33,303.85,104752.0,302.1062,302.6436,301.8574,302.3749,104752.0
2025-02-10 14:10:00,303.88,304.23,303.65,303.71,17634.0,302.4047,302.753,302.1758,302.2356,17634.0
2025-02-10 14:20:00,303.71,303.93,303.48,303.87,48322.0,302.2356,302.4545,302.0067,302.3948,48322.0
2025-02-10 14:30:00,304.01,304.51,303.98,304.45,22766.0,302.5341,303.0317,302.5042,302.972,22766.0
2025-02-10 14:40:00,304.45,304.56,304.08,304.08,57560.0,302.972,303.0814,302.6038,302.6038,57560.0
2025-02-10 14:50:00,304.2,304.2,303.73,303.83,7232.0,302.7232,302.7232,302.2555,302.355,7232.0
2025-02-10 15:00:00,303.7,304.25,303.56,304.15,31304.0,302.2256,302.7729,302.0863,302.6734,31304.0
2025-02-10 15:10:00,304.35,304.74,304.34,304.69,15850.0,302.8724,303.2606,302.8625,303.2108,15850.0
2025-02-10 15:20:00,304.59,304.84,304.46,304.49,15575.0,303.1113,303.3601,302.9819,303.0118,15575.0
2025-02-10 15:30:00,304.46,304.56,304.25,304.5,25001.0,302.9819,303.0814,302.7729,303.0217,25001.0
2025-02-10 15:40:00,304.52,304.63,304.25,304.39,31102.0,303.0416,303.1511,302.7729,302.9122,31102.0
2025-02-10 15:50:00,304.47,304.84,304.05,304.26,121197.0,302.9919,303.3601,302.5739,302.7829,121197.0
2025-02-11 09:30:00,291.32,295.59,288.56,290.01,145299.0,289.9057,294.155,287.1591,288.6021,145299.0
2025-02-11 09:40:00,290.22,291.39,288.51,289.44,97872.0,288.811,289.9754,287.1093,288.0348,97872.0
2025-02-11 09:50:00,289.44,291.16,288.76,290.72,45318.0,288.0348,289.7465,287.3581,289.3086,45318.0
2025-02-11 10:00:00,291.13,291.26,289.12,289.84,72000.0,289.7166,289.846,287.7164,288.4329,72000.0
2025-02-11 10:10:00,289.81,290.61,288.51,288.97,54842.0,288.403,289.1991,287.1093,287.5671,54842.0
2025-02-11 10:20:00,288.97,290.07,288.8,289.39,29672.0,287.5671,288.6618,287.3979,287.9851,29672.0
2025-02-11 10:30:00,289.52,290.16,289.39,289.84,18630.0,288.1144,288.7513,287.9851,288.4329,18630.0
2025-02-11 10:40:00,289.78,291.24,289.67,291.16,43136.0,288.3732,289.8261,288.2637,289.7465,43136.0
2025-02-11 10:50:00,291.15,292.04,290.75,291.54,27781.0,289.7365,290.6222,289.3385,290.1246,27781.0
2025-02-11 11:00:00,291.77,292.42,291.33,291.33,29985.0,290.3535,291.0004,289.9157,289.9157,29985.0
2025-02-11 11:10:00,291.22,291.32,288.57,288.73,30214.0,289.8062,289.9057,287.1691,287.3283,30214.0
2025-02-11 11:20:00,288.78,288.78,286.14,286.32,30015.0,287.378,287.378,284.7508,284.93,30015.0
2025-02-11 11:30:00,286.59,287.58,285.53,285.63,55998.0,285.1987,286.1839,284.1438,284.2433,55998.0
2025-02-11 11:40:00,285.62,286.46,285.01,286.28,45996.0,284.2334,285.0693,283.6263,284.8902,45996.0
2025-02-11 11:50:00,286.31,286.88,286.04,286.61,21615.0,284.92,285.4873,284.6513,285.2186,21615.0
2025-02-11 12:00:00,286.39,287.75,286.26,287.71,19259.0,284.9996,286.353,284.8703,286.3132,19259.0
2025-02-11 12:10:00,287.94,287.94,287.02,287.12,16456.0,286.5421,286.5421,285.6266,285.7261,16456.0
2025-02-11 12:20:00,287.1,287.83,287.05,287.8,12180.0,285.7062,286.4326,285.6564,286.4028,12180.0
2025-02-11 12:30:00,287.93,288.41,287.78,287.92,11272.0,286.5322,287.0098,286.3829,286.5222,11272.0
2025-02-11 12:40:00,287.85,288.88,287.49,288.55,71665.0,286.4525,287.4775,286.0943,287.1491,71665.0
2025-02-11 12:50:00,288.67,288.72,287.59,288.53,81809.0,287.2686,287.3183,286.1938,287.1292,81809.0
2025-02-11 13:00:00,288.5,288.64,288.26,288.34,8814.0,287.0994,287.2387,286.8606,286.9402,8814.0
2025-02-11 13:10:00,288.52,288.85,288.29,288.35,23881.0,287.1193,287.4477,286.8904,286.9501,23881.0
2025-02-11 13:20:00,288.42,289.66,288.41,289.53,23151.0,287.0198,288.2538,287.0098,288.1244,23151.0
2025-02-11 13:30:00,289.75,290.21,288.39,288.49,31038.0,288.3433,288.8011,286.9899,287.0894,31038.0
2025-02-11 13:40:00,288.5,288.95,287.31,288.94,20937.0,287.0994,287.5472,285.9152,287.5373,20937.0
2025-02-11 13:50:00,288.74,288.98,288.3,288.33,19515.0,287.3382,287.5771,286.9004,286.9302,19515.0
2025-02-11 14:00:00,288.33,288.51,288.17,288.38,7543.0,286.9302,287.1093,286.771,286.98,7543.0
2025-02-11 14:10:00,288.24,288.96,288.22,288.74,30687.0,286.8407,287.5572,286.8208,287.3382,30687.0
2025-02-11 14:20:00,288.74,289.73,288.63,289.51,19856.0,287.3382,288.3234,287.2288,288.1045,19856.0
2025-02-11 14:30:00,289.51,289.92,289.51,289.79,12169.0,288.1045,288.5125,288.1045,288.3831,12169.0
2025-02-11 14:40:00,289.9,290.55,289.8,290.19,26549.0,288.4926,289.1394,288.3931,288.7812,26549.0
2025-02-11 14:50:00,290.13,290.33,289.8,290.12,12304.0,288.7215,288.9205,288.3931,288.7115,12304.0
2025-02-11 15:00:00,290.13,290.37,289.95,290.06,18388.0,288.7215,288.9603,288.5424,288.6518,18388.0
2025-02-11 15:10:00,290.06,290.48,289.64,290.48,28656.0,288.6518,289.0698,288.2339,289.0698,28656.0
2025-02-11 15:20:00,290.44,290.54,289.58,289.93,27218.0,289.03,289.1295,288.1741,288.5225,27218.0
2025-02-11 15:30:00,289.94,290.49,289.94,290.34,22233.0,288.5324,289.0797,288.5324,288.9305,22233.0
2025-02-11 15:40:00,290.26,290.53,288.76,288.8,113489.0,288.8508,289.1195,287.3581,287.3979,113489.0
2025-02-11 15:50:00,288.89,289.03,287.18,288.01,181744.0,287.4875,287.6268,285.7858,286.6118,181744.0
2025-02-12 09:30:00,283.98,288.0,283.49,287.56,55355.0,282.6013,286.6018,282.1137,286.164,55355.0
2025-02-12 09:40:00,287.78,288.69,286.64,287.25,46035.0,286.3829,287.2885,285.2484,285.8555,46035.0
2025-02-12 09:50:00,287.23,287.24,286.3,286.82,32656.0,285.8356,285.8455,284.9101,285.4275,32656.0
2025-02-12 10:00:00,286.76,287.61,286.28,287.49,36883.0,285.3678,286.2137,284.8902,286.0943,36883.0
2025-02-12 10:10:00,287.5,287.54,286.37,286.73,26910.0,286.1042,286.1441,284.9797,285.338,26910.0
2025-02-12 10:20:00,286.65,286.99,286.18,286.5,22580.0,285.2584,285.5967,284.7907,285.1091,22580.0
2025-02-12 10:30:00,286.49,288.19,286.3,287.59,37678.0,285.0992,286.7909,284.9101,286.1938,37678.0
2025-02-12 10:40:00,287.65,287.69,286.9,287.16,30303.0,286.2535,286.2933,285.5072,285.7659,30303.0
2025-02-12 10:50:00,287.22,288.14,286.96,288.1,15395.0,285.8256,286.7411,285.5669,286.7013,15395.0
2025-02-12 11:00:00,288.1,288.34,286.98,287.13,53315.0,286.7013,286.9402,285.5868,285.736,53315.0
2025-02-12 11:10:00,287.14,287.6,286.35,287.22,22311.0,285.746,286.2038,284.9598,285.8256,22311.0
2025-02-12 11:20:00,287.26,287.88,287.04,287.88,12534.0,285.8654,286.4824,285.6465,286.4824,12534.0
2025-02-12 11:30:00,287.89,288.18,287.81,288.09,12385.0,286.4924,286.7809,286.4127,286.6914,12385.0
2025-02-12 11:40:00,288.23,289.78,288.08,289.78,13943.0,286.8307,288.3732,286.6814,288.3732,13943.0
2025-02-12 11:50:00,289.81,291.06,289.66,291.06,15497.0,288.403,289.647,288.2538,289.647,15497.0
2025-02-12 12:00:00,290.99,291.25,290.63,290.69,18189.0,289.5773,289.836,289.2191,289.2788,18189.0
2025-02-12 12:10:00,290.64,291.36,290.41,291.22,14287.0,289.229,289.9455,289.0001,289.8062,14287.0
2025-02-12 12:20:00,291.19,291.38,291.0,291.38,7971.0,289.7763,289.9654,289.5873,289.9654,7971.0
2025-02-12 12:30:00,291.25,291.47,290.48,290.7,20538.0,289.836,290.055,289.0698,289.2887,20538.0
2025-02-12 12:40:00,290.65,291.07,290.41,290.94,15325.0,289.239,289.6569,289.0001,289.5275,15325.0
2025-02-12 12:50:00,290.84,291.0,290.49,291.0,19259.0,289.428,289.5873,289.0797,289.5873,19259.0
2025-02-12 13:00:00,290.98,291.15,290.53,290.62,11758.0,289.5674,289.7365,289.1195,289.2091,11758.0
2025-02-12 13:10:00,290.49,291.11,290.45,290.68,18467.0,289.0797,289.6967,289.0399,289.2688,18467.0
2025-02-12 13:20:00,290.75,290.84,290.16,290.34,46443.0,289.3385,289.428,288.7513,288.9305,46443.0
2025-02-12 13:30:00,290.34,290.77,289.83,290.14,24302.0,288.9305,289.3584,288.4229,288.7314,24302.0
2025-02-12 13:40:00,290.14,290.36,289.87,289.87,33728.0,288.7314,288.9504,288.4627,288.4627,33728.0
2025-02-12 13:50:00,289.83,289.89,288.59,288.74,40258.0,288.4229,288.4826,287.189,287.3382,40258.0
2025-02-12 14:00:00,288.75,288.89,288.45,288.72,13419.0,287.3482,287.4875,287.0496,287.3183,13419.0
2025-02-12 14:10:00,288.72,288.72,287.41,287.45,23959.0,287.3183,287.3183,286.0147,286.0545,23959.0
2025-02-12 14:20:00,287.42,288.02,287.29,288.0,30811.0,286.0246,286.6217,285.8953,286.6018,30811.0
2025-02-12 14:30:00,287.88,288.31,287.77,288.13,18095.0,286.4824,286.9103,286.3729,286.7312,18095.0
2025-02-12 14:40:00,288.21,288.94,287.91,288.81,20656.0,286.8108,287.5373,286.5123,287.4079,20656.0
2025-02-12 14:50:00,288.81,289.2,288.69,288.97,24110.0,287.4079,287.796,287.2885,287.5671,24110.0
2025-02-12 15:00:00,288.97,289.64,288.86,289.31,19717.0,287.5671,288.2339,287.4576,287.9055,19717.0
2025-02-12 15:10:00,289.31,289.47,288.46,288.46,27740.0,287.9055,288.0647,287.0596,287.0596,27740.0
2025-02-12 15:20:00,288.47,289.18,288.36,288.91,30269.0,287.0695,287.7761,286.9601,287.5074,30269.0
2025-02-12 15:30:00,289.0,289.93,288.9,289.93,40009.0,287.597,288.5225,287.4975,288.5225,40009.0
2025-02-12 15:40:00,289.99,290.64,289.82,290.43,41543.0,288.5822,289.229,288.413,289.02,41543.0
2025-02-12 15:50:00,290.55,291.25,290.05,290.55,146032.0,289.1394,289.836,288.6419,289.1394,146032.0
2025-02-13 09:30:00,290.67,291.47,288.15,289.37,40974.0,289.2589,290.055,286.7511,287.9652,40974.0
2025-02-13 09:40:00,289.75,290.52,289.18,289.76,9134.0,288.3433,289.1096,287.7761,288.3533,9134.0
2025-02-13 09:50:00,289.5,290.76,289.5,290.65,11219.0,288.0945,289.3484,288.0945,289.239,11219.0
2025-02-13 10:00:00,290.65,291.29,290.0,290.15,39502.0,289.239,289.8758,288.5921,288.7414,39502.0
2025-02-13 10:10:00,290.22,290.53,288.9,289.14,18509.0,288.811,289.1195,287.4975,287.7363,18509.0
2025-02-13 10:20:00,289.14,289.38,287.25,287.75,47038.0,287.7363,287.9751,285.8555,286.353,47038.0
2025-02-13 10:30:00,287.78,288.3,287.28,288.07,36853.0,286.3829,286.9004,285.8853,286.6715,36853.0
2025-02-13 10:40:00,288.0,288.88,288.0,288.33,25721.0,286.6018,287.4775,286.6018,286.9302,25721.0
2025-02-13 10:50:00,288.3,288.64,287.51,287.9,6475.0,286.9004,287.2387,286.1142,286.5023,6475.0
2025-02-13 11:00:00,287.94,287.94,287.26,287.77,20674.0,286.5421,286.5421,285.8654,286.3729,20674.0
2025-02-13 11:10:00,287.91,288.26,287.44,287.64,17220.0,286.5123,286.8606,286.0445,286.2436,17220.0
2025-02-13 11:20:00,287.7,287.73,287.15,287.29,9595.0,286.3033,286.3331,285.7559,285.8953,9595.0
2025-02-13 11:30:00,287.28,288.22,287.28,288.2,23662.0,285.8853,286.8208,285.8853,286.8008,23662.0
2025-02-13 11:40:00,288.33,288.42,287.55,287.71,16478.0,286.9302,287.0198,286.154,286.3132,16478.0
2025-02-13 11:50:00,287.75,287.75,287.03,287.24,7114.0,286.353,286.353,285.6365,285.8455,7114.0
2025-02-13 12:00:00,286.94,287.47,286.61,286.89,21534.0,285.547,286.0744,285.2186,285.4972,21534.0
2025-02-13 12:10:00,286.78,286.97,286.61,286.85,10839.0,285.3877,285.5768,285.2186,285.4574,10839.0
2025-02-13 12:20:00,286.85,287.0,286.6,286.71,13549.0,285.4574,285.6067,285.2086,285.3181,13549.0
2025-02-13 12:30:00,286.71,287.44,286.64,287.33,10852.0,285.3181,286.0445,285.2484,285.9351,10852.0
2025-02-13 12:40:00,287.33,287.78,287.11,287.68,14565.0,285.9351,286.3829,285.7161,286.2834,14565.0
2025-02-13 12:50:00,287.69,287.7,287.23,287.5,8837.0,286.2933,286.3033,285.8356,286.1042,8837.0
2025-02-13 13:00:00,287.5,287.54,287.21,287.46,13624.0,286.1042,286.1441,285.8157,286.0644,13624.0
2025-02-13 13:10:00,287.46,287.46,286.86,286.86,8800.0,286.0644,286.0644,285.4674,285.4674,8800.0
2025-02-13 13:20:00,286.87,287.52,286.85,287.43,27050.0,285.4773,286.1242,285.4574,286.0346,27050.0
2025-02-13 13:30:00,287.42,288.11,287.42,288.07,7088.0,286.0246,286.7113,286.0246,286.6715,7088.0
2025-02-13 13:40:00,288.18,288.38,287.57,288.36,9884.0,286.7809,286.98,286.1739,286.9601,9884.0
2025-02-13 13:50:00,288.36,288.85,288.14,288.82,13842.0,286.9601,287.4477,286.7411,287.4178,13842.0
2025-02-13 14:00:00,288.75,289.41,288.68,289.13,14929.0,287.3482,288.005,287.2785,287.7263,14929.0
2025-02-13 14:10:00,289.12,289.12,287.83,288.17,49653.0,287.7164,287.7164,286.4326,286.771,49653.0
2025-02-13 14:20:00,288.04,288.29,287.91,288.04,7046.0,286.6416,286.8904,286.5123,286.6416,7046.0
2025-02-13 14:30:00,288.03,288.04,287.07,287.07,28365.0,286.6317,286.6416,285.6763,285.6763,28365.0
2025-02-13 14:40:00,287.01,287.01,286.16,286.36,12019.0,285.6166,285.6166,284.7708,284.9698,12019.0
2025-02-13 14:50:00,286.36,286.77,285.91,286.77,25091.0,284.9698,285.3778,284.522,285.3778,25091.0
2025-02-13 15:00:00,286.82,287.12,286.49,286.89,15557.0,285.4275,285.7261,285.0992,285.4972,15557.0
2025-02-13 15:10:00,286.88,288.11,286.87,288.11,12476.0,285.4873,286.7113,285.4773,286.7113,12476.0
2025-02-13 15:20:00,288.12,288.45,287.98,288.42,22293.0,286.7212,287.0496,286.5819,287.0198,22293.0
2025-02-13 15:30:00,288.31,288.35,287.68,287.92,17973.0,286.9103,286.9501,286.2834,286.5222,17973.0
2025-02-13 15:40:00,287.92,288.08,287.47,287.86,21770.0,286.5222,286.6814,286.0744,286.4625,21770.0
2025-02-13 15:50:00,287.81,288.58,287.62,288.24,104028.0,286.4127,287.179,286.2237,286.8407,104028.0
2025-02-14 09:30:00,290.28,290.56,287.88,288.18,25545.0,288.8708,289.1494,286.4824,286.7809,25545.0
2025-02-14 09:40:00,288.57,289.09,287.13,287.3,12142.0,287.1691,287.6865,285.736,285.9052,12142.0
2025-02-14 09:50:00,287.11,287.37,286.35,287.34,14031.0,285.7161,285.9749,284.9598,285.945,14031.0
2025-02-14 10:00:00,287.49,288.24,287.02,287.74,10519.0,286.0943,286.8407,285.6266,286.3431,10519.0
2025-02-14 10:10:00,287.87,287.87,285.68,286.18,14152.0,286.4725,286.4725,284.2931,284.7907,14152.0
2025-02-14 10:20:00,286.21,286.32,285.66,286.05,11389.0,284.8205,284.93,284.2732,284.6613,11389.0
2025-02-14 10:30:00,286.06,286.92,285.85,286.53,15632.0,284.6712,285.5271,284.4623,285.139,15632.0
2025-02-14 10:40:00,286.65,286.65,285.47,286.06,11378.0,285.2584,285.2584,284.0841,284.6712,11378.0
2025-02-14 10:50:00,286.23,286.23,285.42,285.87,15657.0,284.8404,284.8404,284.0343,284.4822,15657.0
2025-02-14 11:00:00,285.79,286.37,285.69,286.37,23970.0,284.4025,284.9797,284.303,284.9797,23970.0
2025-02-14 11:10:00,286.29,286.32,285.19,285.47,16984.0,284.9001,284.93,283.8055,284.0841,16984.0
2025-02-14 11:20:00,285.47,285.68,285.24,285.28,14478.0,284.0841,284.2931,283.8552,283.895,14478.0
2025-02-14 11:30:00,285.34,285.43,285.09,285.09,17659.0,283.9547,284.0443,283.7059,283.7059,17659.0
2025-02-14 11:40:00,285.26,285.85,285.19,285.74,18004.0,283.8751,284.4623,283.8055,284.3528,18004.0
2025-02-14 11:50:00,285.69,285.85,285.41,285.72,12839.0,284.303,284.4623,284.0244,284.3329,12839.0
2025-02-14 12:00:00,285.72,285.91,285.25,285.31,12074.0,284.3329,284.522,283.8652,283.9249,12074.0
2025-02-14 12:10:00,285.27,285.53,285.09,285.13,23537.0,283.8851,284.1438,283.7059,283.7458,23537.0
2025-02-14 12:20:00,285.12,285.33,284.86,284.87,10676.0,283.7358,283.9448,283.4771,283.487,10676.0
2025-02-14 12:30:00,284.91,285.14,284.36,284.49,17984.0,283.5268,283.7557,282.9795,283.1089,17984.0
2025-02-14 12:40:00,284.47,284.84,284.24,284.84,8446.0,283.089,283.4572,282.8601,283.4572,8446.0
2025-02-14 12:50:00,284.84,285.44,284.82,285.29,22309.0,283.4572,284.0542,283.4373,283.905,22309.0
2025-02-14 13:00:00,285.29,285.66,285.12,285.15,5911.0,283.905,284.2732,283.7358,283.7657,5911.0
2025-02-14 13:10:00,285.19,285.74,285.18,285.5,5883.0,283.8055,284.3528,283.7955,284.114,5883.0
2025-02-14 13:20:00,285.5,285.51,285.23,285.24,10534.0,284.114,284.1239,283.8453,283.8552,10534.0
2025-02-14 13:30:00,285.22,286.11,285.22,286.11,12614.0,283.8353,284.721,283.8353,284.721,12614.0
2025-02-14 13:40:00,286.11,286.36,285.92,286.19,14893.0,284.721,284.9698,284.5319,284.8006,14893.0
2025-02-14 13:50:00,286.3,286.43,285.91,285.98,9702.0,284.9101,285.0394,284.522,284.5916,9702.0
2025-02-14 14:00:00,285.91,286.14,285.61,285.63,7921.0,284.522,284.7508,284.2234,284.2433,7921.0
2025-02-14 14:10:00,285.72,286.1,285.63,286.0,9405.0,284.3329,284.711,284.2433,284.6115,9405.0
2025-02-14 14:20:00,285.9,285.91,285.35,285.35,6328.0,284.512,284.522,283.9647,283.9647,6328.0
2025-02-14 14:30:00,285.33,285.84,285.33,285.44,12059.0,283.9448,284.4523,283.9448,284.0542,12059.0
2025-02-14 14:40:00,285.33,285.4,285.23,285.38,10204.0,283.9448,284.0144,283.8453,283.9945,10204.0
2025-02-14 14:50:00,285.36,285.42,284.96,284.96,14506.0,283.9746,284.0343,283.5766,283.5766,14506.0
2025-02-14 15:00:00,284.96,284.96,284.6,284.71,15715.0,283.5766,283.5766,283.2183,283.3278,15715.0
2025-02-14 15:10:00,284.69,284.81,284.34,284.36,20935.0,283.3079,283.4273,282.9596,282.9795,20935.0
2025-02-14 15:20:00,284.36,284.36,283.8,283.94,29068.0,282.9795,282.9795,282.4222,282.5615,29068.0
2025-02-14 15:30:00,283.95,284.05,283.66,283.93,29002.0,282.5715,282.671,282.2829,282.5516,29002.0
2025-02-14 15:40:00,283.88,284.13,283.81,283.99,40863.0,282.5018,282.7506,282.4322,282.6113,40863.0
2025-02-14 15:50:00,284.04,284.38,283.07,283.44,182765.0,282.661,282.9994,281.6958,282.064,182765.0
2025-02-18 09:30:00,284.03,284.34,280.88,281.69,83638.0,282.6511,282.9596,279.5164,280.3225,83638.0
2025-02-18 09:40:00,282.12,284.17,282.0,284.13,56000.0,280.7504,282.7904,280.6309,282.7506,56000.0
2025-02-18 09:50:00,284.13,284.35,282.74,282.79,30608.0,282.7506,282.9695,281.3674,281.4171,30608.0
2025-02-18 10:00:00,282.88,283.33,282.15,283.03,18687.0,281.5067,281.9545,280.7802,281.6559,18687.0
2025-02-18 10:10:00,282.79,283.59,282.62,283.44,10276.0,281.4171,282.2132,281.2479,282.064,10276.0
2025-02-18 10:20:00,283.65,284.61,283.65,284.61,15699.0,282.2729,283.2283,282.2729,283.2283,15699.0
2025-02-18 10:30:00,284.6,284.95,284.5,284.71,22871.0,283.2183,283.5666,283.1188,283.3278,22871.0
2025-02-18 10:40:00,284.99,285.68,284.83,285.5,14932.0,283.6064,284.2931,283.4472,284.114,14932.0
2025-02-18 10:50:00,285.5,285.67,285.15,285.65,15104.0,284.114,284.2831,283.7657,284.2632,15104.0
2025-02-18 11:00:00,285.46,285.52,284.85,284.93,9646.0,284.0742,284.1339,283.4671,283.5467,9646.0
2025-02-18 11:10:00,284.76,285.67,284.75,285.47,9286.0,283.3775,284.2831,283.3676,284.0841,9286.0
2025-02-18 11:20:00,285.47,285.47,284.73,285.18,8156.0,284.0841,284.0841,283.3477,283.7955,8156.0
2025-02-18 11:30:00,285.19,285.37,284.75,285.1,9982.0,283.8055,283.9846,283.3676,283.7159,9982.0
2025-02-18 11:40:00,284.96,285.31,284.78,285.25,8685.0,283.5766,283.9249,283.3975,283.8652,8685.0
2025-02-18 11:50:00,285.25,285.57,285.07,285.34,16502.0,283.8652,284.1836,283.686,283.9547,16502.0
2025-02-18 12:00:00,285.23,285.85,285.02,285.78,9520.0,283.8453,284.4623,283.6363,284.3926,9520.0
2025-02-18 12:10:00,285.78,285.99,285.57,285.86,6340.0,284.3926,284.6016,284.1836,284.4722,6340.0
2025-02-18 12:20:00,285.93,286.19,285.52,286.06,17342.0,284.5419,284.8006,284.1339,284.6712,17342.0
2025-02-18 12:30:00,285.99,286.47,285.93,286.38,6486.0,284.6016,285.0792,284.5419,284.9897,6486.0
2025-02-18 12:40:00,286.28,286.45,286.17,286.3,5565.0,284.8902,285.0593,284.7807,284.9101,5565.0
2025-02-18 12:50:00,286.32,286.87,286.32,286.47,11151.0,284.93,285.4773,284.93,285.0792,11151.0
2025-02-18 13:00:00,286.64,287.47,286.56,287.42,10768.0,285.2484,286.0744,285.1688,286.0246,10768.0
2025-02-18 13:10:00,287.64,288.26,287.54,288.11,15871.0,286.2436,286.8606,286.1441,286.7113,15871.0
2025-02-18 13:20:00,288.11,288.21,287.78,288.02,11702.0,286.7113,286.8108,286.3829,286.6217,11702.0
2025-02-18 13:30:00,287.86,288.02,287.45,287.93,9231.0,286.4625,286.6217,286.0545,286.5322,9231.0
2025-02-18 13:40:00,287.78,288.24,287.59,288.22,15666.0,286.3829,286.8407,286.1938,286.8208,15666.0
2025-02-18 13:50:00,288.21,288.22,287.23,287.26,9840.0,286.8108,286.8208,285.8356,285.8654,9840.0
2025-02-18 14:00:00,287.13,287.35,286.31,286.49,9550.0,285.736,285.955,284.92,285.0992,9550.0
2025-02-18 14:10:00,286.62,286.84,286.22,286.43,13960.0,285.2285,285.4475,284.8305,285.0394,13960.0
2025-02-18 14:20:00,286.42,286.59,285.98,285.98,10945.0,285.0295,285.1987,284.5916,284.5916,10945.0
2025-02-18 14:30:00,286.06,286.36,285.87,286.09,11759.0,284.6712,284.9698,284.4822,284.7011,11759.0
2025-02-18 14:40:00,286.02,287.39,286.02,287.32,10424.0,284.6314,285.9948,284.6314,285.9251,10424.0
2025-02-18 14:50:00,287.33,287.99,287.23,287.75,13861.0,285.9351,286.5919,285.8356,286.353,13861.0
2025-02-18 15:00:00,287.73,288.0,287.68,287.91,10102.0,286.3331,286.6018,286.2834,286.5123,10102.0
2025-02-18 15:10:00,287.91,288.02,287.77,287.94,11803.0,286.5123,286.6217,286.3729,286.5421,11803.0
2025-02-18 15:20:00,287.93,288.2,287.88,288.17,12330.0,286.5322,286.8008,286.4824,286.771,12330.0
2025-02-18 15:30:00,288.17,289.1,288.16,288.83,28699.0,286.771,287.6965,286.761,287.4278,28699.0
2025-02-18 15:40:00,288.78,289.17,288.3,288.9,38136.0,287.378,287.7661,286.9004,287.4975,38136.0
2025-02-18 15:50:00,288.9,289.3,288.11,288.44,79288.0,287.4975,287.8955,286.7113,287.0397,79288.0
2025-02-19 09:30:00,286.48,286.6,284.25,284.86,34389.0,285.0892,285.2086,282.87,283.4771,34389.0
2025-02-19 09:40:00,284.84,285.2,283.94,284.08,25839.0,283.4572,283.8154,282.5615,282.7009,25839.0
2025-02-19 09:50:00,284.0,285.36,284.0,285.34,17583.0,282.6212,283.9746,282.6212,283.9547,17583.0
2025-02-19 10:00:00,285.34,286.81,285.34,286.74,13448.0,283.9547,285.4176,283.9547,285.3479,13448.0
2025-02-19 10:10:00,286.72,286.94,286.36,286.75,13904.0,285.328,285.547,284.9698,285.3579,13904.0
2025-02-19 10:20:00,286.62,286.62,286.03,286.2,5162.0,285.2285,285.2285,284.6414,284.8106,5162.0
2025-02-19 10:30:00,285.88,286.23,285.85,285.85,12846.0,284.4921,284.8404,284.4623,284.4623,12846.0
2025-02-19 10:40:00,285.89,286.1,285.31,285.31,8333.0,284.5021,284.711,283.9249,283.9249,8333.0
2025-02-19 10:50:00,285.29,285.39,285.12,285.22,5401.0,283.905,284.0045,283.7358,283.8353,5401.0
2025-02-19 11:00:00,285.2,286.01,285.0,286.01,8025.0,283.8154,284.6215,283.6164,284.6215,8025.0
2025-02-19 11:10:00,285.95,286.07,285.75,285.84,9882.0,284.5618,284.6812,284.3627,284.4523,9882.0
2025-02-19 11:20:00,285.84,286.24,285.78,286.18,18504.0,284.4523,284.8504,284.3926,284.7907,18504.0
2025-02-19 11:30:00,286.0,286.62,286.0,286.61,6280.0,284.6115,285.2285,284.6115,285.2186,6280.0
2025-02-19 11:40:00,286.62,286.86,286.61,286.69,3241.0,285.2285,285.4674,285.2186,285.2982,3241.0
2025-02-19 11:50:00,286.75,287.1,286.64,287.1,6230.0,285.3579,285.7062,285.2484,285.7062,6230.0
2025-02-19 12:00:00,287.07,287.23,286.77,286.92,7884.0,285.6763,285.8356,285.3778,285.5271,7884.0
2025-02-19 12:10:00,286.84,287.01,286.66,286.96,3080.0,285.4475,285.6166,285.2683,285.5669,3080.0
2025-02-19 12:20:00,286.85,286.96,286.37,286.96,7940.0,285.4574,285.5669,284.9797,285.5669,7940.0
2025-02-19 12:30:00,286.78,286.99,286.68,286.89,3166.0,285.3877,285.5967,285.2882,285.4972,3166.0
2025-02-19 12:40:00,286.96,287.15,286.77,287.04,6607.0,285.5669,285.7559,285.3778,285.6465,6607.0
2025-02-19 12:50:00,287.04,287.31,286.9,286.92,15552.0,285.6465,285.9152,285.5072,285.5271,15552.0
2025-02-19 13:00:00,286.92,287.58,286.84,287.35,7916.0,285.5271,286.1839,285.4475,285.955,7916.0
2025-02-19 13:10:00,287.35,287.8,287.16,287.63,9470.0,285.955,286.4028,285.7659,286.2336,9470.0
2025-02-19 13:20:00,287.61,288.07,287.54,287.94,15768.0,286.2137,286.6715,286.1441,286.5421,15768.0
2025-02-19 13:30:00,287.94,288.3,287.85,288.24,11005.0,286.5421,286.9004,286.4525,286.8407,11005.0
2025-02-19 13:40:00,288.31,288.47,288.05,288.23,10440.0,286.9103,287.0695,286.6516,286.8307,10440.0
2025-02-19 13:50:00,288.17,288.5,288.16,288.49,2627.0,286.771,287.0994,286.761,287.0894,2627.0
2025-02-19 14:00:00,288.49,288.58,288.29,288.29,14139.0,287.0894,287.179,286.8904,286.8904,14139.0
2025-02-19 14:10:00,288.44,288.91,288.37,288.89,10273.0,287.0397,287.5074,286.97,287.4875,10273.0
2025-02-19 14:20:00,288.62,288.93,288.62,288.72,10803.0,287.2188,287.5273,287.2188,287.3183,10803.0
2025-02-19 14:30:00,288.77,288.9,288.23,288.35,8286.0,287.3681,287.4975,286.8307,286.9501,8286.0
2025-02-19 14:40:00,288.28,288.49,287.89,287.89,6965.0,286.8805,287.0894,286.4924,286.4924,6965.0
2025-02-19 14:50:00,288.06,288.27,287.78,287.98,8942.0,286.6615,286.8705,286.3829,286.5819,8942.0
2025-02-19 15:00:00,287.98,288.03,287.55,287.72,13833.0,286.5819,286.6317,286.154,286.3232,13833.0
2025-02-19 15:10:00,287.56,288.12,287.56,288.0,20483.0,286.164,286.7212,286.164,286.6018,20483.0
2025-02-19 15:20:00,287.97,288.09,287.69,287.92,18917.0,286.572,286.6914,286.2933,286.5222,18917.0
2025-02-19 15:30:00,287.87,288.06,287.41,287.63,21727.0,286.4725,286.6615,286.0147,286.2336,21727.0
2025-02-19 15:40:00,287.56,287.87,287.42,287.78,19087.0,286.164,286.4725,286.0246,286.3829,19087.0
2025-02-19 15:50:00,287.88,288.25,286.78,287.74,90192.0,286.4824,286.8506,285.3877,286.3431,90192.0
2025-02-20 09:30:00,286.92,287.26,285.5,286.62,20995.0,285.5271,285.8654,284.114,285.2285,20995.0
2025-02-20 09:40:00,286.62,287.08,284.72,285.0,27697.0,285.2285,285.6863,283.3377,283.6164,27697.0
2025-02-20 09:50:00,285.06,285.62,284.36,284.4,25428.0,283.6761,284.2334,282.9795,283.0193,25428.0
2025-02-20 10:00:00,284.4,284.52,283.31,284.05,46688.0,283.0193,283.1387,281.9346,282.671,46688.0
2025-02-20 10:10:00,284.04,284.67,283.86,284.13,12909.0,282.661,283.288,282.4819,282.7506,12909.0
2025-02-20 10:20:00,284.14,284.64,284.02,284.5,12885.0,282.7606,283.2581,282.6411,283.1188,12885.0
2025-02-20 10:30:00,284.59,285.1,284.33,284.35,16011.0,283.2084,283.7159,282.9496,282.9695,16011.0
2025-02-20 10:40:00,284.3,284.31,283.66,283.88,10851.0,282.9198,282.9297,282.2829,282.5018,10851.0
2025-02-20 10:50:00,284.09,284.81,283.82,284.81,10398.0,282.7108,283.4273,282.4421,283.4273,10398.0
2025-02-20 11:00:00,284.8,284.9,284.3,284.77,8978.0,283.4174,283.5169,282.9198,283.3875,8978.0
2025-02-20 11:10:00,284.88,285.21,284.74,284.94,7121.0,283.497,283.8254,283.3576,283.5567,7121.0
2025-02-20 11:20:00,285.06,285.45,284.98,285.22,10201.0,283.6761,284.0642,283.5965,283.8353,10201.0
2025-02-20 11:30:00,285.23,285.23,284.53,284.91,15841.0,283.8453,283.8453,283.1487,283.5268,15841.0
2025-02-20 11:40:00,284.87,285.14,284.65,284.65,9594.0,283.487,283.7557,283.2681,283.2681,9594.0
2025-02-20 11:50:00,284.64,284.86,284.55,284.71,7787.0,283.2581,283.4771,283.1686,283.3278,7787.0
2025-02-20 12:00:00,284.71,284.98,284.62,284.75,4357.0,283.3278,283.5965,283.2382,283.3676,4357.0
2025-02-20 12:10:00,284.94,285.5,284.85,285.5,3139.0,283.5567,284.114,283.4671,284.114,3139.0
2025-02-20 12:20:00,285.47,285.8,285.47,285.8,9646.0,284.0841,284.4125,284.0841,284.4125,9646.0
2025-02-20 12:30:00,285.62,285.82,285.19,285.59,10101.0,284.2334,284.4324,283.8055,284.2035,10101.0
2025-02-20 12:40:00,285.58,285.93,285.58,285.75,5285.0,284.1936,284.5419,284.1936,284.3627,5285.0
2025-02-20 12:50:00,285.67,285.79,285.49,285.61,2976.0,284.2831,284.4025,284.104,284.2234,2976.0
2025-02-20 13:00:00,285.57,285.65,285.34,285.46,5600.0,284.1836,284.2632,283.9547,284.0742,5600.0
2025-02-20 13:10:00,285.53,285.6,285.14,285.14,4843.0,284.1438,284.2135,283.7557,283.7557,4843.0
2025-02-20 13:20:00,285.28,285.39,285.13,285.34,5190.0,283.895,284.0045,283.7458,283.9547,5190.0
2025-02-20 13:30:00,285.34,285.75,285.33,285.75,2729.0,283.9547,284.3627,283.9448,284.3627,2729.0
2025-02-20 13:40:00,285.75,286.01,285.53,285.88,5921.0,284.3627,284.6215,284.1438,284.4921,5921.0
2025-02-20 13:50:00,285.8,286.0,285.7,286.0,2817.0,284.4125,284.6115,284.313,284.6115,2817.0
2025-02-20 14:00:00,285.94,286.14,285.79,286.09,3269.0,284.5518,284.7508,284.4025,284.7011,3269.0
2025-02-20 14:10:00,286.08,286.5,286.08,286.4,6236.0,284.6911,285.1091,284.6911,285.0096,6236.0
2025-02-20 14:20:00,286.51,286.61,286.35,286.46,6045.0,285.1191,285.2186,284.9598,285.0693,6045.0
2025-02-20 14:30:00,286.53,286.7,286.2,286.3,7168.0,285.139,285.3081,284.8106,284.9101,7168.0
2025-02-20 14:40:00,286.37,286.65,286.32,286.62,4162.0,284.9797,285.2584,284.93,285.2285,4162.0
2025-02-20 14:50:00,286.61,287.03,286.6,286.94,11343.0,285.2186,285.6365,285.2086,285.547,11343.0
2025-02-20 15:00:00,286.99,287.33,286.99,287.3,18426.0,285.5967,285.9351,285.5967,285.9052,18426.0
2025-02-20 15:10:00,287.29,287.4,287.18,287.35,15093.0,285.8953,286.0047,285.7858,285.955,15093.0
2025-02-20 15:20:00,287.38,287.49,286.94,287.27,21471.0,285.9848,286.0943,285.547,285.8754,21471.0
2025-02-20 15:30:00,287.19,287.65,287.18,287.54,11045.0,285.7958,286.2535,285.7858,286.1441,11045.0
2025-02-20 15:40:00,287.57,287.57,287.11,287.11,14710.0,286.1739,286.1739,285.7161,285.7161,14710.0
2025-02-20 15:50:00,287.06,287.59,285.8,287.22,86431.0,285.6664,286.1938,284.4125,285.8256,86431.0
2025-02-21 09:30:00,286.65,287.2,284.5,284.5,74598.0,285.2584,285.8057,283.1188,283.1188,74598.0
2025-02-21 09:40:00,284.57,285.66,284.15,285.16,8522.0,283.1885,284.2732,282.7705,283.7756,8522.0
2025-02-21 09:50:00,285.13,286.65,284.9,286.43,7057.0,283.7458,285.2584,283.5169,285.0394,7057.0
2025-02-21 10:00:00,286.39,286.39,285.35,285.95,18848.0,284.9996,284.9996,283.9647,284.5618,18848.0
2025-02-21 10:10:00,285.96,286.0,284.96,285.66,16940.0,284.5717,284.6115,283.5766,284.2732,16940.0
2025-02-21 10:20:00,285.61,286.09,285.35,285.62,6838.0,284.2234,284.7011,283.9647,284.2334,6838.0
2025-02-21 10:30:00,285.6,286.2,285.49,285.62,8231.0,284.2135,284.8106,284.104,284.2334,8231.0
2025-02-21 10:40:00,285.74,286.0,285.34,285.9,5227.0,284.3528,284.6115,283.9547,284.512,5227.0
2025-02-21 10:50:00,285.88,286.12,285.33,286.1,7011.0,284.4921,284.7309,283.9448,284.711,7011.0
2025-02-21 11:00:00,286.19,286.19,285.59,285.94,9108.0,284.8006,284.8006,284.2035,284.5518,9108.0
2025-02-21 11:10:00,286.0,286.2,285.23,286.16,14824.0,284.6115,284.8106,283.8453,284.7708,14824.0
2025-02-21 11:20:00,286.14,286.35,285.78,285.79,4205.0,284.7508,284.9598,284.3926,284.4025,4205.0
2025-02-21 11:30:00,285.86,286.16,285.68,286.06,6059.0,284.4722,284.7708,284.2931,284.6712,6059.0
2025-02-21 11:40:00,285.95,286.02,285.54,285.79,5402.0,284.5618,284.6314,284.1538,284.4025,5402.0
2025-02-21 11:50:00,285.71,285.77,285.46,285.62,3054.0,284.3229,284.3826,284.0742,284.2334,3054.0
2025-02-21 12:00:00,285.5,285.88,284.92,284.93,10277.0,284.114,284.4921,283.5368,283.5467,10277.0
2025-02-21 12:10:00,284.81,285.11,284.49,284.49,6870.0,283.4273,283.7259,283.1089,283.1089,6870.0
2025-02-21 12:20:00,284.27,284.27,283.83,283.93,7570.0,282.8899,282.8899,282.4521,282.5516,7570.0
2025-02-21 12:30:00,283.75,283.9,282.72,282.73,8974.0,282.3725,282.5217,281.3475,281.3574,8974.0
2025-02-21 12:40:00,282.8,283.02,282.51,282.85,5040.0,281.4271,281.646,281.1385,281.4768,5040.0
2025-02-21 12:50:00,282.73,282.73,279.21,279.51,30218.0,281.3574,281.3574,277.8545,278.153,30218.0
2025-02-21 13:00:00,279.41,279.49,277.52,277.59,59085.0,278.0535,278.1331,276.1727,276.2424,59085.0
2025-02-21 13:10:00,277.4,278.0,276.72,276.94,24533.0,276.0533,276.6504,275.3766,275.5955,24533.0
2025-02-21 13:20:00,276.69,277.34,276.19,276.71,25904.0,275.3467,275.9936,274.8492,275.3666,25904.0
2025-02-21 13:30:00,276.51,279.14,276.51,278.18,85329.0,275.1676,277.7848,275.1676,276.8295,85329.0
2025-02-21 13:40:00,278.18,278.46,276.11,277.08,52064.0,276.8295,277.1081,274.7695,275.7348,52064.0
2025-02-21 13:50:00,277.08,277.89,276.77,276.97,14816.0,275.7348,276.5409,275.4263,275.6254,14816.0
2025-02-21 14:00:00,276.97,277.37,276.01,276.41,20073.0,275.6254,276.0234,274.67,275.0681,20073.0
2025-02-21 14:10:00,276.47,276.79,275.84,276.47,18852.0,275.1278,275.4462,274.5009,275.1278,18852.0
2025-02-21 14:20:00,276.39,276.39,275.0,275.56,18121.0,275.0482,275.0482,273.6649,274.2222,18121.0
2025-02-21 14:30:00,275.57,276.64,275.57,276.16,17449.0,274.2322,275.297,274.2322,274.8193,17449.0
2025-02-21 14:40:00,276.04,276.65,276.04,276.51,19906.0,274.6999,275.3069,274.6999,275.1676,19906.0
2025-02-21 14:50:00,276.35,276.61,276.04,276.05,13133.0,275.0084,275.2671,274.6999,274.7098,13133.0
2025-02-21 15:00:00,276.01,276.58,275.76,276.57,17828.0,274.67,275.2373,274.4212,275.2273,17828.0
2025-02-21 15:10:00,276.57,277.07,276.24,277.02,25482.0,275.2273,275.7249,274.8989,275.6751,25482.0
2025-02-21 15:20:00,277.01,277.05,276.5,276.88,14645.0,275.6652,275.705,275.1576,275.5358,14645.0
2025-02-21 15:30:00,277.04,277.96,276.82,277.96,22192.0,275.695,276.6106,275.4761,276.6106,22192.0
2025-02-21 15:40:00,277.86,278.45,277.6,278.13,28881.0,276.511,277.0982,276.2523,276.7797,28881.0
2025-02-21 15:50:00,278.13,278.35,277.27,277.55,116763.0,276.7797,276.9987,275.9239,276.2026,116763.0
2025-02-24 09:30:00,279.35,280.38,278.19,280.23,55724.0,277.9938,279.0188,276.8394,278.8695,55724.0
2025-02-24 09:40:00,280.4,280.6,277.62,277.9,34289.0,279.0387,279.2377,276.2722,276.5509,34289.0
2025-02-24 09:50:00,277.62,277.81,275.52,275.52,45763.0,276.2722,276.4613,274.1824,274.1824,45763.0
2025-02-24 10:00:00,275.88,276.85,275.08,275.69,39503.0,274.5407,275.506,273.7445,274.3516,39503.0
2025-02-24 10:10:00,275.31,276.81,275.23,275.67,19736.0,273.9734,275.4661,273.8938,274.3317,19736.0
2025-02-24 10:20:00,276.04,277.1,276.03,276.33,22286.0,274.6999,275.7547,274.6899,274.9885,22286.0
2025-02-24 10:30:00,276.33,276.68,275.67,275.91,23961.0,274.9885,275.3368,274.3317,274.5705,23961.0
2025-02-24 10:40:00,275.73,276.01,274.74,275.41,10940.0,274.3914,274.67,273.4062,274.0729,10940.0
2025-02-24 10:50:00,275.4,276.19,275.21,276.19,11199.0,274.063,274.8492,273.8739,274.8492,11199.0
2025-02-24 11:00:00,276.02,276.45,275.4,275.57,13354.0,274.68,275.1079,274.063,274.2322,13354.0
2025-02-24 11:10:00,275.76,276.55,275.54,276.33,11874.0,274.4212,275.2074,274.2023,274.9885,11874.0
2025-02-24 11:20:00,276.28,277.74,276.1,277.63,38345.0,274.9387,276.3916,274.7596,276.2822,38345.0
2025-02-24 11:30:00,277.54,278.03,276.43,276.47,13604.0,276.1926,276.6802,275.088,275.1278,13604.0
2025-02-24 11:40:00,276.64,277.31,276.12,277.04,15565.0,275.297,275.9637,274.7795,275.695,15565.0
2025-02-24 11:50:00,276.99,277.04,276.25,276.29,15192.0,275.6453,275.695,274.9089,274.9487,15192.0
2025-02-24 12:00:00,276.45,276.74,276.24,276.5,7744.0,275.1079,275.3965,274.8989,275.1576,7744.0
2025-02-24 12:10:00,276.38,277.15,276.37,277.15,4372.0,275.0382,275.8045,275.0283,275.8045,4372.0
2025-02-24 12:20:00,277.16,277.43,276.9,277.01,9656.0,275.8144,276.0831,275.5557,275.6652,9656.0
2025-02-24 12:30:00,276.88,277.26,276.76,277.21,3569.0,275.5358,275.914,275.4164,275.8642,3569.0
2025-02-24 12:40:00,277.13,277.39,276.86,276.86,2147.0,275.7846,276.0433,275.5159,275.5159,2147.0
2025-02-24 12:50:00,276.86,277.06,276.69,276.83,11260.0,275.5159,275.7149,275.3467,275.486,11260.0
2025-02-24 13:00:00,276.73,277.19,276.67,277.14,4363.0,275.3865,275.8443,275.3268,275.7945,4363.0
2025-02-24 13:10:00,277.01,277.43,276.86,277.16,12248.0,275.6652,276.0831,275.5159,275.8144,12248.0
2025-02-24 13:20:00,277.11,277.39,276.87,277.15,13565.0,275.7647,276.0433,275.5259,275.8045,13565.0
2025-02-24 13:30:00,277.09,277.47,277.06,277.19,9075.0,275.7448,276.1229,275.7149,275.8443,9075.0
2025-02-24 13:40:00,277.2,277.41,276.8,276.85,8523.0,275.8543,276.0632,275.4562,275.506,8523.0
2025-02-24 13:50:00,276.67,276.89,276.34,276.34,5683.0,275.3268,275.5458,274.9984,274.9984,5683.0
2025-02-24 14:00:00,276.4,276.84,276.36,276.69,35140.0,275.0581,275.496,275.0183,275.3467,35140.0
2025-02-24 14:10:00,276.65,277.41,276.41,277.36,14919.0,275.3069,276.0632,275.0681,276.0135,14919.0
2025-02-24 14:20:00,277.36,277.65,277.19,277.4,18989.0,276.0135,276.3021,275.8443,276.0533,18989.0
2025-02-24 14:30:00,277.47,277.68,277.39,277.68,7755.0,276.1229,276.3319,276.0433,276.3319,7755.0
2025-02-24 14:40:00,277.54,278.36,277.51,278.36,31123.0,276.1926,277.0086,276.1627,277.0086,31123.0
2025-02-24 14:50:00,278.36,278.57,277.5,277.69,21555.0,277.0086,277.2176,276.1528,276.3419,21555.0
2025-02-24 15:00:00,277.78,277.78,277.37,277.56,12202.0,276.4314,276.4314,276.0234,276.2125,12202.0
2025-02-24 15:10:00,277.59,278.3,277.5,278.28,13221.0,276.2424,276.9489,276.1528,276.929,13221.0
2025-02-24 15:20:00,278.2,278.34,277.68,277.8,13706.0,276.8494,276.9887,276.3319,276.4513,13706.0
2025-02-24 15:30:00,277.77,278.12,277.76,277.95,19509.0,276.4215,276.7698,276.4115,276.6006,19509.0
2025-02-24 15:40:00,277.87,278.86,277.82,278.7,56865.0,276.521,277.5062,276.4712,277.347,56865.0
2025-02-24 15:50:00,278.6,278.68,276.42,276.78,122253.0,277.2475,277.3271,275.078,275.4363,122253.0
2025-02-25 09:30:00,277.66,277.68,275.42,275.51,33516.0,276.312,276.3319,274.0829,274.1725,33516.0
2025-02-25 09:40:00,275.76,276.13,274.4,274.41,16396.0,274.4212,274.7894,273.0678,273.0778,16396.0
2025-02-25 09:50:00,274.52,274.84,272.41,273.68,32896.0,273.1873,273.5057,271.0875,272.3513,32896.0
2025-02-25 10:00:00,273.47,273.49,272.18,273.3,52056.0,272.1424,272.1623,270.8586,271.9732,52056.0
2025-02-25 10:10:00,273.41,273.69,272.67,272.78,13258.0,272.0827,272.3613,271.3462,271.4557,13258.0
2025-02-25 10:20:00,272.92,273.44,272.45,272.74,19821.0,271.595,272.1125,271.1273,271.4159,19821.0
2025-02-25 10:30:00,273.06,273.07,272.11,272.54,69107.0,271.7344,271.7443,270.789,271.2169,69107.0
2025-02-25 10:40:00,272.67,273.47,272.67,272.75,9094.0,271.3462,272.1424,271.3462,271.4259,9094.0
2025-02-25 10:50:00,272.97,274.06,272.96,273.17,9621.0,271.6448,272.7295,271.6348,271.8438,9621.0
2025-02-25 11:00:00,273.07,273.18,272.21,272.73,14451.0,271.7443,271.8538,270.8885,271.406,14451.0
2025-02-25 11:10:00,272.87,273.44,272.66,273.35,34238.0,271.5453,272.1125,271.3363,272.0229,34238.0
2025-02-25 11:20:00,273.27,273.27,272.27,272.47,9826.0,271.9433,271.9433,270.9482,271.1472,9826.0
2025-02-25 11:30:00,272.78,272.84,272.09,272.78,8290.0,271.4557,271.5154,270.7691,271.4557,8290.0
2025-02-25 11:40:00,272.56,273.0,272.24,272.96,6718.0,271.2368,271.6746,270.9183,271.6348,6718.0
2025-02-25 11:50:00,273.29,273.7,272.89,273.19,7252.0,271.9632,272.3712,271.5652,271.8637,7252.0
2025-02-25 12:00:00,273.13,273.13,272.3,272.3,5736.0,271.804,271.804,270.978,270.978,5736.0
2025-02-25 12:10:00,272.42,272.57,272.09,272.09,7320.0,271.0975,271.2467,270.7691,270.7691,7320.0
2025-02-25 12:20:00,272.14,272.14,271.7,272.04,3956.0,270.8188,270.8188,270.381,270.7193,3956.0
2025-02-25 12:30:00,272.22,272.96,272.22,272.96,6081.0,270.8984,271.6348,270.8984,271.6348,6081.0
2025-02-25 12:40:00,272.99,273.22,272.76,272.76,3336.0,271.6647,271.8936,271.4358,271.4358,3336.0
2025-02-25 12:50:00,273.04,274.8,272.84,274.65,13784.0,271.7144,273.4659,271.5154,273.3166,13784.0
2025-02-25 13:00:00,274.84,276.0,274.72,275.72,46274.0,273.5057,274.6601,273.3863,274.3814,46274.0
2025-02-25 13:10:00,275.59,275.59,274.65,274.8,18341.0,274.2521,274.2521,273.3166,273.4659,18341.0
2025-02-25 13:20:00,274.72,274.72,274.22,274.22,10854.0,273.3863,273.3863,272.8887,272.8887,10854.0
2025-02-25 13:30:00,274.11,274.92,274.06,274.92,5012.0,272.7793,273.5853,272.7295,273.5853,5012.0
2025-02-25 13:40:00,275.04,275.04,274.63,274.89,4475.0,273.7047,273.7047,273.2967,273.5555,4475.0
2025-02-25 13:50:00,274.93,274.93,274.26,274.6,5810.0,273.5953,273.5953,272.9285,273.2669,5810.0
2025-02-25 14:00:00,274.6,275.25,274.59,275.24,4501.0,273.2669,273.9137,273.2569,273.9038,4501.0
2025-02-25 14:10:00,275.24,275.28,274.41,275.2,8893.0,273.9038,273.9436,273.0778,273.864,8893.0
2025-02-25 14:20:00,275.02,275.46,274.86,275.01,6460.0,273.6848,274.1227,273.5256,273.6749,6460.0
2025-02-25 14:30:00,275.11,276.69,275.01,276.54,9845.0,273.7744,275.3467,273.6749,275.1975,9845.0
2025-02-25 14:40:00,276.55,277.08,276.12,276.78,13937.0,275.2074,275.7348,274.7795,275.4363,13937.0
2025-02-25 14:50:00,276.85,277.0,276.54,276.83,11568.0,275.506,275.6552,275.1975,275.486,11568.0
2025-02-25 15:00:00,276.78,277.32,276.59,276.59,12626.0,275.4363,275.9737,275.2472,275.2472,12626.0
2025-02-25 15:10:00,276.62,276.87,276.19,276.84,12465.0,275.2771,275.5259,274.8492,275.496,12465.0
2025-02-25 15:20:00,276.84,277.68,276.7,277.35,40569.0,275.496,276.3319,275.3567,276.0035,40569.0
2025-02-25 15:30:00,277.4,277.42,276.08,276.09,39137.0,276.0533,276.0732,274.7397,274.7496,39137.0
2025-02-25 15:40:00,276.07,277.45,275.9,277.3,32959.0,274.7297,276.103,274.5606,275.9538,32959.0
2025-02-25 15:50:00,277.11,277.78,276.86,277.46,211219.0,275.7647,276.4314,275.5159,276.113,211219.0
2025-02-26 09:30:00,279.17,281.06,278.92,280.4,61741.0,277.8147,279.6955,277.5659,279.0387,61741.0
2025-02-26 09:40:00,279.87,281.25,279.2,281.11,25415.0,278.5113,279.8846,277.8445,279.7453,25415.0
2025-02-26 09:50:00,281.11,281.79,281.06,281.63,38313.0,279.7453,280.422,279.6955,280.2627,38313.0
2025-02-26 10:00:00,281.64,282.39,281.62,282.1,22125.0,280.2727,281.0191,280.2528,280.7305,22125.0
2025-02-26 10:10:00,282.28,283.3,282.26,283.3,23779.0,280.9096,281.9246,280.8897,281.9246,23779.0
2025-02-26 10:20:00,283.09,283.47,282.67,282.67,26438.0,281.7157,282.0938,281.2977,281.2977,26438.0
2025-02-26 10:30:00,282.76,283.04,282.24,282.91,11364.0,281.3873,281.6659,280.8698,281.5365,11364.0
2025-02-26 10:40:00,282.76,283.96,282.76,283.47,30859.0,281.3873,282.5814,281.3873,282.0938,30859.0
2025-02-26 10:50:00,283.11,283.78,282.97,283.28,11311.0,281.7356,282.4023,281.5962,281.9047,11311.0
2025-02-26 11:00:00,283.39,284.27,283.34,284.1,11987.0,282.0142,282.8899,281.9644,282.7208,11987.0
2025-02-26 11:10:00,284.07,284.75,283.96,284.75,6489.0,282.6909,283.3676,282.5814,283.3676,6489.0
2025-02-26 11:20:00,284.8,284.8,284.35,284.47,6949.0,283.4174,283.4174,282.9695,283.089,6949.0
2025-02-26 11:30:00,284.43,284.77,283.77,284.66,7711.0,283.0492,283.3875,282.3924,283.278,7711.0
2025-02-26 11:40:00,284.63,285.0,284.09,284.47,10483.0,283.2482,283.6164,282.7108,283.089,10483.0
2025-02-26 11:50:00,284.51,284.85,284.13,284.34,7477.0,283.1288,283.4671,282.7506,282.9596,7477.0
2025-02-26 12:00:00,284.33,284.86,284.25,284.47,6219.0,282.9496,283.4771,282.87,283.089,6219.0
2025-02-26 12:10:00,284.57,284.99,284.15,284.15,11600.0,283.1885,283.6064,282.7705,282.7705,11600.0
2025-02-26 12:20:00,284.3,284.42,283.85,284.35,5457.0,282.9198,283.0392,282.472,282.9695,5457.0
2025-02-26 12:30:00,284.42,284.59,283.27,283.27,7071.0,283.0392,283.2084,281.8948,281.8948,7071.0
2025-02-26 12:40:00,283.22,283.74,283.01,283.55,8007.0,281.845,282.3625,281.636,282.1734,8007.0
2025-02-26 12:50:00,283.35,283.47,282.53,282.64,5789.0,281.9744,282.0938,281.1584,281.2678,5789.0
2025-02-26 13:00:00,282.82,282.83,282.07,282.58,26418.0,281.447,281.4569,280.7006,281.2081,26418.0
2025-02-26 13:10:00,282.66,282.82,282.06,282.45,4327.0,281.2877,281.447,280.6907,281.0788,4327.0
2025-02-26 13:20:00,282.69,282.99,282.02,282.02,10123.0,281.3176,281.6161,280.6509,280.6509,10123.0
2025-02-26 13:30:00,282.12,282.53,281.93,282.03,6262.0,280.7504,281.1584,280.5613,280.6608,6262.0
2025-02-26 13:40:00,281.99,282.08,281.43,281.45,6841.0,280.621,280.7106,280.0637,280.0836,6841.0
2025-02-26 13:50:00,281.51,281.6,280.84,281.16,8275.0,280.1433,280.2329,279.4766,279.795,8275.0
2025-02-26 14:00:00,281.16,281.31,280.79,280.9,35626.0,279.795,279.9443,279.4268,279.5363,35626.0
2025-02-26 14:10:00,280.9,281.61,280.79,281.54,13178.0,279.5363,280.2428,279.4268,280.1732,13178.0
2025-02-26 14:20:00,281.56,282.2,281.52,281.52,44230.0,280.1931,280.83,280.1533,280.1533,44230.0
2025-02-26 14:30:00,281.44,281.98,281.38,281.82,6628.0,280.0737,280.611,280.014,280.4518,6628.0
2025-02-26 14:40:00,281.86,282.11,281.71,281.78,6693.0,280.4916,280.7404,280.3424,280.412,6693.0
2025-02-26 14:50:00,281.69,281.71,280.83,280.97,8176.0,280.3225,280.3424,279.4666,279.6059,8176.0
2025-02-26 15:00:00,280.98,281.52,280.76,281.34,11769.0,279.6159,280.1533,279.397,279.9742,11769.0
2025-02-26 15:10:00,281.36,282.05,281.34,281.79,27938.0,279.9941,280.6807,279.9742,280.422,27938.0
2025-02-26 15:20:00,281.8,282.06,281.43,281.43,17823.0,280.4319,280.6907,280.0637,280.0637,17823.0
2025-02-26 15:30:00,281.31,281.69,281.3,281.64,16723.0,279.9443,280.3225,279.9343,280.2727,16723.0
2025-02-26 15:40:00,281.61,282.21,281.37,282.1,28900.0,280.2428,280.8399,280.004,280.7305,28900.0
2025-02-26 15:50:00,281.97,282.5,281.37,282.26,130184.0,280.6011,281.1285,280.004,280.8897,130184.0
2025-02-27 09:30:00,281.48,283.6,281.43,283.09,31809.0,280.7501,282.8646,280.7002,282.3559,31809.0
2025-02-27 09:40:00,283.09,283.61,282.64,283.25,11769.0,282.3559,282.8745,281.9071,282.5155,11769.0
2025-02-27 09:50:00,283.05,283.06,280.85,281.03,29363.0,282.316,282.326,280.1217,280.3012,29363.0
2025-02-27 10:00:00,280.21,281.35,278.86,281.25,23018.0,279.4834,280.6204,278.1369,280.5207,23018.0
2025-02-27 10:10:00,281.35,283.19,281.34,282.95,14144.0,280.6204,282.4556,280.6104,282.2163,14144.0
2025-02-27 10:20:00,282.93,283.66,282.21,282.66,15703.0,282.1963,282.9244,281.4782,281.927,15703.0
2025-02-27 10:30:00,282.47,283.07,281.7,282.63,14414.0,281.7375,282.3359,280.9695,281.8971,14414.0
2025-02-27 10:40:00,282.66,282.8,282.16,282.52,8080.0,281.927,282.0666,281.4283,281.7874,8080.0
2025-02-27 10:50:00,282.33,282.58,281.51,281.51,9148.0,281.5979,281.8472,280.78,280.78,9148.0
2025-02-27 11:00:00,281.84,282.13,281.39,281.49,10544.0,281.1091,281.3984,280.6603,280.76,10544.0
2025-02-27 11:10:00,281.56,282.16,281.55,282.01,9227.0,280.8299,281.4283,280.8199,281.2787,9227.0
2025-02-27 11:20:00,282.04,282.17,281.31,281.34,8550.0,281.3086,281.4383,280.5805,280.6104,8550.0
2025-02-27 11:30:00,281.32,281.8,280.95,280.95,6270.0,280.5905,281.0692,280.2214,280.2214,6270.0
2025-02-27 11:40:00,281.07,281.08,280.43,280.57,4141.0,280.3411,280.3511,279.7028,279.8424,4141.0
2025-02-27 11:50:00,280.57,280.73,280.17,280.23,4493.0,279.8424,280.002,279.4435,279.5033,4493.0
2025-02-27 12:00:00,280.33,280.67,280.2,280.2,4363.0,279.6031,279.9422,279.4734,279.4734,4363.0
2025-02-27 12:10:00,280.2,280.21,279.6,279.81,5404.0,279.4734,279.4834,278.8749,279.0844,5404.0
2025-02-27 12:20:00,279.74,280.57,279.71,280.56,9652.0,279.0146,279.8424,278.9847,279.8325,9652.0
2025-02-27 12:30:00,280.84,281.13,280.46,280.69,10342.0,280.1117,280.401,279.7327,279.9621,10342.0
2025-02-27 12:40:00,280.68,280.77,280.07,280.69,6915.0,279.9521,280.0419,279.3437,279.9621,6915.0
2025-02-27 12:50:00,280.63,280.72,280.33,280.33,4288.0,279.9023,279.992,279.6031,279.6031,4288.0
2025-02-27 13:00:00,280.4,280.74,280.0,280.06,8377.0,279.6729,280.012,279.2739,279.3338,8377.0
2025-02-27 13:10:00,280.07,280.53,279.91,280.36,13069.0,279.3437,279.8025,279.1841,279.633,13069.0
2025-02-27 13:20:00,280.23,280.68,280.23,280.49,10284.0,279.5033,279.9521,279.5033,279.7626,10284.0
2025-02-27 13:30:00,280.49,281.01,280.49,280.87,5640.0,279.7626,280.2813,279.7626,280.1417,5640.0
2025-02-27 13:40:00,280.91,280.91,280.23,280.68,6409.0,280.1815,280.1815,279.5033,279.9521,6409.0
2025-02-27 13:50:00,280.69,280.79,280.41,280.43,6312.0,279.9621,280.0619,279.6828,279.7028,6312.0
2025-02-27 14:00:00,280.39,280.59,280.0,280.05,5582.0,279.6629,279.8624,279.2739,279.3238,5582.0
2025-02-27 14:10:00,280.1,280.1,279.53,279.88,6466.0,279.3737,279.3737,278.8051,279.1542,6466.0
2025-02-27 14:20:00,279.82,279.98,278.86,278.86,16686.0,279.0944,279.254,278.1369,278.1369,16686.0
2025-02-27 14:30:00,278.8,278.83,277.42,277.42,16890.0,278.077,278.1069,276.7006,276.7006,16890.0
2025-02-27 14:40:00,277.41,278.1,276.93,277.72,13321.0,276.6906,277.3788,276.2119,276.9998,13321.0
2025-02-27 14:50:00,277.93,278.25,277.74,278.0,13638.0,277.2093,277.5284,277.0198,277.2791,13638.0
2025-02-27 15:00:00,278.0,278.01,276.93,277.0,11381.0,277.2791,277.2891,276.2119,276.2817,11381.0
2025-02-27 15:10:00,277.19,277.47,276.95,277.08,14747.0,276.4712,276.7505,276.2318,276.3615,14747.0
2025-02-27 15:20:00,277.04,277.8,276.87,276.96,31443.0,276.3216,277.0796,276.152,276.2418,31443.0
2025-02-27 15:30:00,277.0,277.71,276.68,277.01,79580.0,276.2817,276.9898,275.9625,276.2917,79580.0
2025-02-27 15:40:00,276.98,277.46,276.81,277.33,19845.0,276.2617,276.7405,276.0922,276.6108,19845.0
2025-02-27 15:50:00,277.32,277.76,276.69,277.23,91349.0,276.6009,277.0397,275.9725,276.5111,91349.0
2025-02-28 09:30:00,278.99,281.85,278.09,281.37,47175.0,278.2665,281.1191,277.3689,280.6404,47175.0
2025-02-28 09:40:00,281.37,281.83,279.88,280.11,13382.0,280.6404,281.0992,279.1542,279.3836,13382.0
2025-02-28 09:50:00,280.53,281.56,280.11,281.44,16520.0,279.8025,280.8299,279.3836,280.7102,16520.0
2025-02-28 10:00:00,281.38,281.71,280.95,281.4,13587.0,280.6503,280.9795,280.2214,280.6703,13587.0
2025-02-28 10:10:00,281.54,281.94,280.45,281.08,14092.0,280.8099,281.2089,279.7227,280.3511,14092.0
2025-02-28 10:20:00,280.86,281.53,280.38,281.53,12846.0,280.1317,280.7999,279.6529,280.7999,12846.0
2025-02-28 10:30:00,281.59,281.59,280.63,281.14,15310.0,280.8598,280.8598,279.9023,280.411,15310.0
2025-02-28 10:40:00,281.5,281.67,280.58,281.57,12481.0,280.77,280.9396,279.8524,280.8398,12481.0
2025-02-28 10:50:00,281.6,282.22,281.4,282.21,8313.0,280.8698,281.4882,280.6703,281.4782,8313.0
2025-02-28 11:00:00,282.21,282.35,281.8,281.96,11881.0,281.4782,281.6178,281.0692,281.2288,11881.0
2025-02-28 11:10:00,281.96,282.1,281.15,281.38,13801.0,281.2288,281.3685,280.4209,280.6503,13801.0
2025-02-28 11:20:00,281.62,281.85,281.1,281.25,3940.0,280.8897,281.1191,280.3711,280.5207,3940.0
2025-02-28 11:30:00,281.09,281.77,280.89,281.26,12733.0,280.3611,281.0393,280.1616,280.5306,12733.0
2025-02-28 11:40:00,281.42,281.94,281.26,281.79,7051.0,280.6902,281.2089,280.5306,281.0593,7051.0
2025-02-28 11:50:00,281.84,281.84,281.28,281.44,4921.0,281.1091,281.1091,280.5506,280.7102,4921.0
2025-02-28 12:00:00,281.32,281.44,281.01,281.12,5492.0,280.5905,280.7102,280.2813,280.391,5492.0
2025-02-28 12:10:00,281.31,282.09,281.31,281.99,6708.0,280.5805,281.3585,280.5805,281.2587,6708.0
2025-02-28 12:20:00,282.02,282.35,281.74,281.79,15268.0,281.2887,281.6178,281.0094,281.0593,15268.0
2025-02-28 12:30:00,281.89,281.91,281.39,281.63,5679.0,281.159,281.179,280.6603,280.8997,5679.0
2025-02-28 12:40:00,281.61,281.64,280.39,280.44,13373.0,280.8797,280.9097,279.6629,279.7128,13373.0
2025-02-28 12:50:00,280.43,280.9,280.07,280.18,5647.0,279.7028,280.1716,279.3437,279.4534,5647.0
2025-02-28 13:00:00,280.0,280.41,279.8,279.97,5920.0,279.2739,279.6828,279.0744,279.244,5920.0
2025-02-28 13:10:00,279.86,280.1,278.47,278.47,26506.0,279.1343,279.3737,277.7479,277.7479,26506.0
2025-02-28 13:20:00,278.5,278.99,278.23,278.75,59839.0,277.7778,278.2665,277.5085,278.0272,59839.0
2025-02-28 13:30:00,278.7,279.28,278.06,278.99,22016.0,277.9773,278.5558,277.3389,278.2665,22016.0
2025-02-28 13:40:00,279.17,279.26,278.58,278.81,19137.0,278.4461,278.5358,277.8576,278.087,19137.0
2025-02-28 13:50:00,279.03,279.03,277.93,277.93,7039.0,278.3064,278.3064,277.2093,277.2093,7039.0
2025-02-28 14:00:00,278.0,278.31,277.76,277.95,6879.0,277.2791,277.5883,277.0397,277.2292,6879.0
2025-02-28 14:10:00,277.94,278.4,277.93,278.4,5148.0,277.2193,277.6781,277.2093,277.6781,5148.0
2025-02-28 14:20:00,278.37,278.45,277.92,278.32,13234.0,277.6481,277.7279,277.1993,277.5983,13234.0
2025-02-28 14:30:00,278.23,279.08,278.18,278.88,14919.0,277.5085,278.3563,277.4586,278.1568,14919.0
2025-02-28 14:40:00,278.94,279.18,278.74,279.07,13602.0,278.2167,278.456,278.0172,278.3463,13602.0
2025-02-28 14:50:00,279.07,279.57,278.81,279.57,73251.0,278.3463,278.845,278.087,278.845,73251.0
2025-02-28 15:00:00,279.59,280.07,279.44,279.98,17601.0,278.865,279.3437,278.7154,279.254,17601.0
2025-02-28 15:10:00,279.98,280.08,279.28,279.28,16913.0,279.254,279.3537,278.5558,278.5558,16913.0
2025-02-28 15:20:00,279.29,279.86,279.02,279.84,28396.0,278.5658,279.1343,278.2965,279.1143,28396.0
2025-02-28 15:30:00,279.74,279.8,278.91,279.38,25546.0,279.0146,279.0744,278.1867,278.6555,25546.0
2025-02-28 15:40:00,279.4,279.77,279.34,279.57,31939.0,278.6755,279.0445,278.6156,278.845,31939.0
2025-02-28 15:50:00,279.57,280.86,279.34,280.52,224125.0,278.845,280.1317,278.6156,279.7926,224125.0
2025-03-03 09:30:00,280.0,284.15,279.98,282.97,43697.0,279.2739,283.4131,279.254,282.2362,43697.0
2025-03-03 09:40:00,283.07,283.94,282.7,283.61,17131.0,282.3359,283.2037,281.9669,282.8745,17131.0
2025-03-03 09:50:00,283.63,283.63,282.12,282.19,11745.0,282.8945,282.8945,281.3884,281.4582,11745.0
2025-03-03 10:00:00,281.86,283.12,281.39,282.76,25225.0,281.1291,282.3858,280.6603,282.0268,25225.0
2025-03-03 10:10:00,282.66,283.39,282.15,282.16,9331.0,281.927,282.6551,281.4183,281.4283,9331.0
2025-03-03 10:20:00,281.9,283.44,281.9,283.44,12898.0,281.169,282.705,281.169,282.705,12898.0
2025-03-03 10:30:00,283.52,283.85,282.75,283.58,8132.0,282.7848,283.1139,282.0168,282.8446,8132.0
2025-03-03 10:40:00,283.38,284.48,283.02,283.45,9686.0,282.6451,283.7423,282.2861,282.715,9686.0
2025-03-03 10:50:00,283.49,283.49,282.61,283.03,5083.0,282.7549,282.7549,281.8771,282.2961,5083.0
2025-03-03 11:00:00,283.12,283.9,283.08,283.08,13383.0,282.3858,283.1638,282.3459,282.3459,13383.0
2025-03-03 11:10:00,283.24,283.72,282.98,283.31,6320.0,282.5055,282.9843,282.2462,282.5753,6320.0
2025-03-03 11:20:00,283.25,283.58,282.63,282.72,5084.0,282.5155,282.8446,281.8971,281.9869,5084.0
2025-03-03 11:30:00,282.74,282.82,281.72,281.94,11007.0,282.0068,282.0866,280.9894,281.2089,11007.0
2025-03-03 11:40:00,281.93,282.17,281.74,282.17,4290.0,281.1989,281.4383,281.0094,281.4383,4290.0
2025-03-03 11:50:00,282.19,283.06,282.19,283.02,10520.0,281.4582,282.326,281.4582,282.2861,10520.0
2025-03-03 12:00:00,283.02,283.26,282.8,283.07,3775.0,282.2861,282.5255,282.0666,282.3359,3775.0
2025-03-03 12:10:00,283.11,283.33,282.96,283.2,4585.0,282.3758,282.5953,282.2262,282.4656,4585.0
2025-03-03 12:20:00,283.21,283.29,282.87,283.18,3867.0,282.4756,282.5554,282.1365,282.4457,3867.0
2025-03-03 12:30:00,282.99,283.28,282.99,283.24,10042.0,282.2562,282.5454,282.2562,282.5055,10042.0
2025-03-03 12:40:00,283.09,283.33,282.81,283.06,6117.0,282.3559,282.5953,282.0766,282.326,6117.0
2025-03-03 12:50:00,283.06,283.21,282.4,282.78,10203.0,282.326,282.4756,281.6677,282.0467,10203.0
2025-03-03 13:00:00,282.75,282.8,281.7,281.87,5892.0,282.0168,282.0666,280.9695,281.1391,5892.0
2025-03-03 13:10:00,281.74,282.08,281.62,281.63,4495.0,281.0094,281.3485,280.8897,280.8997,4495.0
2025-03-03 13:20:00,281.69,281.9,280.87,280.88,5429.0,280.9595,281.169,280.1417,280.1516,5429.0
2025-03-03 13:30:00,280.86,281.09,280.15,280.41,8728.0,280.1317,280.3611,279.4235,279.6828,8728.0
2025-03-03 13:40:00,280.54,281.99,280.47,281.43,10932.0,279.8125,281.2587,279.7427,280.7002,10932.0
2025-03-03 13:50:00,281.4,281.7,281.05,281.65,4167.0,280.6703,280.9695,280.3212,280.9196,4167.0
2025-03-03 14:00:00,281.54,281.69,281.21,281.61,5045.0,280.8099,280.9595,280.4808,280.8797,5045.0
2025-03-03 14:10:00,281.43,281.61,280.62,280.62,6462.0,280.7002,280.8797,279.8923,279.8923,6462.0
2025-03-03 14:20:00,280.66,280.92,279.49,279.75,17559.0,279.9322,280.1915,278.7652,279.0246,17559.0
2025-03-03 14:30:00,279.8,280.67,279.8,280.28,15512.0,279.0744,279.9422,279.0744,279.5532,15512.0
2025-03-03 14:40:00,280.28,280.66,279.82,279.82,21323.0,279.5532,279.9322,279.0944,279.0944,21323.0
2025-03-03 14:50:00,279.97,280.14,278.47,278.67,20479.0,279.244,279.4135,277.7479,277.9474,20479.0
2025-03-03 15:00:00,278.56,278.57,277.32,277.32,23499.0,277.8376,277.8476,276.6009,276.6009,23499.0
2025-03-03 15:10:00,277.43,277.87,276.82,277.27,44038.0,276.7106,277.1494,276.1022,276.551,44038.0
2025-03-03 15:20:00,277.31,277.69,276.33,276.38,52235.0,276.5909,276.9699,275.6134,275.6633,52235.0
2025-03-03 15:30:00,276.4,277.05,276.02,276.02,62518.0,275.6832,276.3316,275.3042,275.3042,62518.0
2025-03-03 15:40:00,276.15,277.26,275.37,277.08,42882.0,275.4339,276.541,274.6559,276.3615,42882.0
2025-03-03 15:50:00,276.86,277.82,276.72,277.82,163954.0,276.1421,277.0996,276.0024,277.0996,163954.0
2025-03-04 09:30:00,275.79,276.41,269.83,271.35,73177.0,275.0748,275.6932,269.1303,270.6463,73177.0
2025-03-04 09:40:00,271.41,271.72,268.64,269.11,37067.0,270.7062,271.0154,267.9434,268.4121,37067.0
2025-03-04 09:50:00,268.98,269.72,268.38,268.38,28826.0,268.2825,269.0206,267.684,267.684,28826.0
2025-03-04 10:00:00,268.23,270.68,268.0,269.27,35140.0,267.5344,269.9781,267.305,268.5717,35140.0
2025-03-04 10:10:00,269.15,270.75,269.15,269.38,25108.0,268.452,270.0479,268.452,268.6814,25108.0
2025-03-04 10:20:00,269.48,270.16,268.47,269.62,37678.0,268.7812,269.4594,267.7738,268.9208,37678.0
2025-03-04 10:30:00,269.68,270.96,269.68,270.31,14045.0,268.9807,270.2574,268.9807,269.609,14045.0
2025-03-04 10:40:00,270.41,271.01,270.13,270.47,14617.0,269.7088,270.3072,269.4295,269.7686,14617.0
2025-03-04 10:50:00,270.22,270.22,269.1,269.17,66812.0,269.5193,269.5193,268.4022,268.472,66812.0
2025-03-04 11:00:00,269.1,269.1,268.02,268.63,22995.0,268.4022,268.4022,267.325,267.9334,22995.0
2025-03-04 11:10:00,269.02,270.34,268.83,269.73,11585.0,268.3224,269.639,268.1329,269.0305,11585.0
2025-03-04 11:20:00,269.73,269.9,268.9,269.32,9661.0,269.0305,269.2001,268.2027,268.6216,9661.0
2025-03-04 11:30:00,269.51,270.17,269.47,269.65,18891.0,268.8111,269.4694,268.7712,268.9507,18891.0
2025-03-04 11:40:00,269.44,270.6,269.44,270.3,16081.0,268.7413,269.8983,268.7413,269.5991,16081.0
2025-03-04 11:50:00,270.46,271.18,270.16,270.87,10262.0,269.7586,270.4768,269.4594,270.1676,10262.0
2025-03-04 12:00:00,270.65,270.76,269.9,270.13,12264.0,269.9482,270.0579,269.2001,269.4295,12264.0
2025-03-04 12:10:00,270.15,271.04,270.14,271.04,21207.0,269.4495,270.3371,269.4395,270.3371,21207.0
2025-03-04 12:20:00,271.0,271.8,270.9,271.58,14904.0,270.2972,271.0952,270.1975,270.8757,14904.0
2025-03-04 12:30:00,271.53,271.93,271.18,271.56,11909.0,270.8259,271.2248,270.4768,270.8558,11909.0
2025-03-04 12:40:00,271.54,271.69,270.74,271.24,65772.0,270.8358,270.9855,270.0379,270.5366,65772.0
2025-03-04 12:50:00,271.17,271.26,270.7,270.79,28730.0,270.4668,270.5566,269.998,270.0878,28730.0
2025-03-04 13:00:00,270.79,271.86,270.69,271.86,35809.0,270.0878,271.155,269.9881,271.155,35809.0
2025-03-04 13:10:00,272.02,272.29,271.35,271.64,31727.0,271.3146,271.5839,270.6463,270.9356,31727.0
2025-03-04 13:20:00,271.64,271.64,270.76,270.87,13482.0,270.9356,270.9356,270.0579,270.1676,13482.0
2025-03-04 13:30:00,270.82,271.48,270.7,271.48,19860.0,270.1177,270.776,269.998,270.776,19860.0
2025-03-04 13:40:00,271.69,272.41,271.57,272.28,23369.0,270.9855,271.7036,270.8658,271.5739,23369.0
2025-03-04 13:50:00,272.14,273.42,272.14,273.2,12836.0,271.4343,272.711,271.4343,272.4915,12836.0
2025-03-04 14:00:00,273.29,274.4,273.08,274.25,27443.0,272.5813,273.6884,272.3719,273.5388,27443.0
2025-03-04 14:10:00,274.09,274.57,273.97,274.39,11577.0,273.3792,273.858,273.2595,273.6785,11577.0
2025-03-04 14:20:00,274.31,274.94,274.1,274.18,10427.0,273.5987,274.227,273.3892,273.469,10427.0
2025-03-04 14:30:00,274.34,274.35,273.59,274.06,10105.0,273.6286,273.6386,272.8805,273.3493,10105.0
2025-03-04 14:40:00,274.0,274.93,273.97,274.23,18001.0,273.2895,274.2171,273.2595,273.5189,18001.0
2025-03-04 14:50:00,274.25,275.01,274.24,274.91,10182.0,273.5388,274.2968,273.5288,274.1971,10182.0
2025-03-04 15:00:00,274.84,275.09,273.8,273.8,28994.0,274.1273,274.3766,273.09,273.09,28994.0
2025-03-04 15:10:00,273.78,274.01,273.5,273.94,40555.0,273.07,273.2994,272.7908,273.2296,40555.0
2025-03-04 15:20:00,273.95,274.9,273.89,273.89,39587.0,273.2396,274.1871,273.1798,273.1798,39587.0
2025-03-04 15:30:00,273.98,273.99,272.01,272.37,37096.0,273.2695,273.2795,271.3046,271.6637,37096.0
2025-03-04 15:40:00,272.35,272.9,271.76,272.0,42903.0,271.6437,272.1923,271.0553,271.2947,42903.0
2025-03-04 15:50:00,271.97,271.97,270.48,270.74,161698.0,271.2647,271.2647,269.7786,270.0379,161698.0
2025-03-05 09:30:00,269.55,272.27,269.35,271.63,46516.0,268.851,271.564,268.6515,270.9256,46516.0
2025-03-05 09:40:00,271.49,272.02,270.84,270.97,29330.0,270.786,271.3146,270.1377,270.2673,29330.0
2025-03-05 09:50:00,270.84,271.14,270.19,270.7,23318.0,270.1377,270.4369,269.4893,269.998,23318.0
2025-03-05 10:00:00,270.98,272.47,270.98,271.55,24567.0,270.2773,271.7634,270.2773,270.8458,24567.0
2025-03-05 10:10:00,271.55,271.55,270.35,270.66,10155.0,270.8458,270.8458,269.6489,269.9581,10155.0
2025-03-05 10:20:00,270.69,270.94,269.97,270.26,9009.0,269.9881,270.2374,269.2699,269.5592,9009.0
2025-03-05 10:30:00,270.05,271.32,270.01,271.17,5182.0,269.3497,270.6164,269.3098,270.4668,5182.0
2025-03-05 10:40:00,270.99,271.1,270.31,270.43,7684.0,270.2873,270.397,269.609,269.7287,7684.0
2025-03-05 10:50:00,270.38,271.34,270.2,270.6,8115.0,269.6789,270.6364,269.4993,269.8983,8115.0
2025-03-05 11:00:00,270.54,270.54,269.98,270.24,7348.0,269.8384,269.8384,269.2799,269.5392,7348.0
2025-03-05 11:10:00,270.08,270.11,269.47,269.52,7026.0,269.3796,269.4096,268.7712,268.8211,7026.0
2025-03-05 11:20:00,269.87,269.9,268.51,268.87,17179.0,269.1702,269.2001,267.8137,268.1728,17179.0
2025-03-05 11:30:00,268.64,268.93,268.18,268.75,5321.0,267.9434,268.2326,267.4846,268.0531,5321.0
2025-03-05 11:40:00,268.56,268.73,268.17,268.71,5705.0,267.8636,268.0331,267.4746,268.0132,5705.0
2025-03-05 11:50:00,268.55,269.45,268.02,269.14,6523.0,267.8536,268.7513,267.325,268.4421,6523.0
2025-03-05 12:00:00,269.18,269.79,269.18,269.53,8133.0,268.482,269.0904,268.482,268.8311,8133.0
2025-03-05 12:10:00,269.53,269.53,269.03,269.31,5645.0,268.8311,268.8311,268.3324,268.6116,5645.0
2025-03-05 12:20:00,269.46,269.87,269.22,269.87,4747.0,268.7612,269.1702,268.5219,269.1702,4747.0
2025-03-05 12:30:00,269.89,270.65,269.89,270.36,11377.0,269.1901,269.9482,269.1901,269.6589,11377.0
2025-03-05 12:40:00,270.58,270.85,270.27,270.67,7665.0,269.8783,270.1476,269.5691,269.9681,7665.0
2025-03-05 12:50:00,270.74,271.11,270.66,271.1,6426.0,270.0379,270.407,269.9581,270.397,6426.0
2025-03-05 13:00:00,271.19,271.53,270.21,270.21,20545.0,270.4868,270.8259,269.5093,269.5093,20545.0
2025-03-05 13:10:00,270.39,271.07,270.39,270.71,5839.0,269.6888,270.3671,269.6888,270.008,5839.0
2025-03-05 13:20:00,270.72,270.95,270.46,270.58,5682.0,270.018,270.2474,269.7586,269.8783,5682.0
2025-03-05 13:30:00,270.49,270.79,269.77,270.22,13733.0,269.7886,270.0878,269.0704,269.5193,13733.0
2025-03-05 13:40:00,270.25,270.4,269.69,270.24,19758.0,269.5492,269.6988,268.9906,269.5392,19758.0
2025-03-05 13:50:00,270.33,271.14,270.13,270.98,18079.0,269.629,270.4369,269.4295,270.2773,18079.0
2025-03-05 14:00:00,271.14,271.99,270.92,271.79,46171.0,270.4369,271.2847,270.2175,271.0852,46171.0
2025-03-05 14:10:00,271.79,272.13,271.28,271.28,20658.0,271.0852,271.4243,270.5765,270.5765,20658.0
2025-03-05 14:20:00,271.2,271.86,271.12,271.2,8692.0,270.4967,271.155,270.4169,270.4967,8692.0
2025-03-05 14:30:00,271.25,271.53,270.89,271.36,11132.0,270.5466,270.8259,270.1875,270.6563,11132.0
2025-03-05 14:40:00,271.38,272.02,271.18,271.84,7111.0,270.6763,271.3146,270.4768,271.1351,7111.0
2025-03-05 14:50:00,271.88,272.09,271.48,271.48,9651.0,271.175,271.3844,270.776,270.776,9651.0
2025-03-05 15:00:00,271.39,271.88,271.39,271.75,14822.0,270.6862,271.175,270.6862,271.0453,14822.0
2025-03-05 15:10:00,271.73,271.82,270.61,270.95,19408.0,271.0254,271.1151,269.9083,270.2474,19408.0
2025-03-05 15:20:00,271.0,271.43,270.66,271.33,35078.0,270.2972,270.7261,269.9581,270.6264,35078.0
2025-03-05 15:30:00,271.29,271.35,270.86,271.15,18800.0,270.5865,270.6463,270.1576,270.4469,18800.0
2025-03-05 15:40:00,271.2,271.4,270.79,271.2,29921.0,270.4967,270.6962,270.0878,270.4967,29921.0
2025-03-05 15:50:00,271.08,271.59,270.61,271.01,103493.0,270.377,270.8857,269.9083,270.3072,103493.0
2025-03-06 09:30:00,268.38,268.38,265.23,265.68,31907.0,267.684,267.684,264.5422,264.991,31907.0
2025-03-06 09:40:00,265.75,265.9,264.03,265.23,44910.0,265.0609,265.2105,263.3453,264.5422,44910.0
2025-03-06 09:50:00,265.01,265.74,264.62,265.5,22926.0,264.3228,265.0509,263.9338,264.8115,22926.0
2025-03-06 10:00:00,265.44,267.42,265.21,266.99,28153.0,264.7517,266.7265,264.5223,266.2976,28153.0
2025-03-06 10:10:00,266.98,267.86,266.95,267.31,26275.0,266.2877,267.1654,266.2578,266.6168,26275.0
2025-03-06 10:20:00,267.4,268.04,267.02,267.97,11085.0,266.7066,267.3449,266.3276,267.2751,11085.0
2025-03-06 10:30:00,268.0,268.39,267.32,268.38,14937.0,267.305,267.694,266.6268,267.684,14937.0
2025-03-06 10:40:00,268.38,268.55,267.91,268.24,9022.0,267.684,267.8536,267.2153,267.5444,9022.0
2025-03-06 10:50:00,268.24,268.24,267.29,267.73,12958.0,267.5444,267.5444,266.5969,267.0357,12958.0
2025-03-06 11:00:00,267.63,268.2,267.6,268.2,12689.0,266.936,267.5045,266.9061,267.5045,12689.0
2025-03-06 11:10:00,268.25,268.25,267.45,267.7,6813.0,267.5544,267.5544,266.7565,267.0058,6813.0
2025-03-06 11:20:00,267.57,267.63,266.61,267.07,33790.0,266.8761,266.936,265.9186,266.3774,33790.0
2025-03-06 11:30:00,266.82,267.53,266.82,267.04,13366.0,266.1281,266.8362,266.1281,266.3475,13366.0
2025-03-06 11:40:00,266.95,267.25,266.68,266.79,11435.0,266.2578,266.557,265.9885,266.0982,11435.0
2025-03-06 11:50:00,266.64,266.68,266.12,266.25,7964.0,265.9486,265.9885,265.4299,265.5596,7964.0
2025-03-06 12:00:00,266.13,266.26,264.84,265.42,20799.0,265.4399,265.5695,264.1532,264.7317,20799.0
2025-03-06 12:10:00,265.18,265.47,264.8,265.34,5631.0,264.4923,264.7816,264.1133,264.6519,5631.0
2025-03-06 12:20:00,265.53,265.74,264.33,264.62,8949.0,264.8414,265.0509,263.6445,263.9338,8949.0
2025-03-06 12:30:00,264.43,264.93,264.4,264.5,5146.0,263.7443,264.243,263.7144,263.8141,5146.0
2025-03-06 12:40:00,264.42,264.91,263.51,263.56,11280.0,263.7343,264.223,262.8267,262.8765,11280.0
2025-03-06 12:50:00,263.52,264.88,263.48,264.53,9283.0,262.8366,264.1931,262.7967,263.844,9283.0
2025-03-06 13:00:00,264.72,265.0,264.51,264.86,12918.0,264.0335,264.3128,263.8241,264.1732,12918.0
2025-03-06 13:10:00,264.88,265.6,264.61,265.59,12507.0,264.1931,264.9113,263.9238,264.9013,12507.0
2025-03-06 13:20:00,265.56,265.68,264.65,264.67,7709.0,264.8714,264.991,263.9637,263.9837,7709.0
2025-03-06 13:30:00,264.67,264.84,264.0,264.07,11258.0,263.9837,264.1532,263.3154,263.3852,11258.0
2025-03-06 13:40:00,263.87,264.37,263.35,264.18,9550.0,263.1857,263.6844,262.6671,263.4949,9550.0
2025-03-06 13:50:00,264.23,264.47,263.81,263.96,9387.0,263.5448,263.7842,263.1259,263.2755,9387.0
2025-03-06 14:00:00,263.88,264.13,263.46,263.67,10608.0,263.1957,263.4451,262.7768,262.9863,10608.0
2025-03-06 14:10:00,263.8,264.06,263.36,263.46,12254.0,263.1159,263.3752,262.6771,262.7768,12254.0
2025-03-06 14:20:00,263.48,263.48,262.73,262.92,11872.0,262.7967,262.7967,262.0487,262.2382,11872.0
2025-03-06 14:30:00,262.79,263.21,262.69,263.21,12460.0,262.1085,262.5274,262.0088,262.5274,12460.0
2025-03-06 14:40:00,263.11,264.89,263.1,264.63,13576.0,262.4277,264.2031,262.4177,263.9438,13576.0
2025-03-06 14:50:00,264.63,265.26,263.23,263.28,15977.0,263.9438,264.5721,262.5474,262.5973,15977.0
2025-03-06 15:00:00,263.14,263.67,262.95,263.23,15151.0,262.4576,262.9863,262.2681,262.5474,15151.0
2025-03-06 15:10:00,263.13,264.0,263.13,263.71,22353.0,262.4477,263.3154,262.4477,263.0262,22353.0
2025-03-06 15:20:00,263.77,263.9,262.56,263.31,22386.0,263.086,263.2157,261.8791,262.6272,22386.0
2025-03-06 15:30:00,263.37,264.08,262.84,262.85,33008.0,262.687,263.3952,262.1584,262.1684,33008.0
2025-03-06 15:40:00,262.91,263.12,262.14,262.92,36103.0,262.2282,262.4377,261.4602,262.2382,36103.0
2025-03-06 15:50:00,263.02,263.23,262.27,262.58,100602.0,262.3379,262.5474,261.5899,261.8991,100602.0
2025-03-07 09:30:00,261.87,261.87,257.24,257.68,71476.0,261.1909,261.1909,256.5729,257.0118,71476.0
2025-03-07 09:40:00,257.68,260.63,257.5,260.15,93926.0,257.0118,259.9541,256.8323,259.4754,93926.0
2025-03-07 09:50:00,260.46,260.49,259.08,259.34,19796.0,259.7846,259.8145,258.4082,258.6675,19796.0
2025-03-07 10:00:00,259.16,260.39,258.81,259.66,25338.0,258.488,259.7148,258.1389,258.9867,25338.0
2025-03-07 10:10:00,259.94,260.01,257.06,257.06,13571.0,259.2659,259.3357,256.3934,256.3934,13571.0
2025-03-07 10:20:00,257.06,258.33,256.85,258.05,23592.0,256.3934,257.6601,256.1839,257.3808,23592.0
2025-03-07 10:30:00,257.85,258.09,256.76,256.99,19637.0,257.1813,257.4207,256.0942,256.3236,19637.0
2025-03-07 10:40:00,256.69,259.6,256.65,259.52,47087.0,256.0244,258.9268,255.9845,258.847,47087.0
2025-03-07 10:50:00,259.52,260.17,258.62,259.93,20004.0,258.847,259.4953,257.9494,259.256,20004.0
2025-03-07 11:00:00,259.88,260.69,259.75,260.3,11092.0,259.2061,260.014,259.0764,259.625,11092.0
2025-03-07 11:10:00,260.26,260.71,259.56,259.56,11340.0,259.5851,260.0339,258.8869,258.8869,11340.0
2025-03-07 11:20:00,259.65,259.71,258.8,258.9,28584.0,258.9767,259.0365,258.1289,258.2286,28584.0
2025-03-07 11:30:00,259.0,259.46,258.79,258.99,16493.0,258.3284,258.7872,258.1189,258.3184,16493.0
2025-03-07 11:40:00,258.87,259.01,258.05,258.43,11261.0,258.1987,258.3383,257.3808,257.7598,11261.0
2025-03-07 11:50:00,258.58,259.23,258.17,259.23,11780.0,257.9095,258.5578,257.5005,258.5578,11780.0
2025-03-07 12:00:00,259.15,259.85,258.65,259.62,47778.0,258.478,259.1762,257.9793,258.9468,47778.0
2025-03-07 12:10:00,259.62,260.42,259.4,259.77,15070.0,258.9468,259.7447,258.7273,259.0964,15070.0
2025-03-07 12:20:00,259.64,260.87,259.34,260.69,22862.0,258.9667,260.1935,258.6675,260.014,22862.0
2025-03-07 12:30:00,260.45,261.59,260.22,261.24,33292.0,259.7746,260.9116,259.5452,260.5626,33292.0
2025-03-07 12:40:00,261.11,261.87,260.71,261.61,26479.0,260.4329,261.1909,260.0339,260.9316,26479.0
2025-03-07 12:50:00,261.6,262.63,260.87,260.99,19955.0,260.9216,261.949,260.1935,260.3132,19955.0
2025-03-07 13:00:00,260.9,263.21,260.89,262.29,12113.0,260.2234,262.5274,260.2135,261.6098,12113.0
2025-03-07 13:10:00,262.17,263.08,262.17,262.93,26983.0,261.4901,262.3978,261.4901,262.2482,26983.0
2025-03-07 13:20:00,262.87,263.15,261.85,261.94,24253.0,262.1883,262.4676,261.171,261.2607,24253.0
2025-03-07 13:30:00,261.88,262.63,261.63,262.63,29716.0,261.2009,261.949,260.9515,261.949,29716.0
2025-03-07 13:40:00,262.77,263.12,262.4,262.59,22591.0,262.0886,262.4377,261.7195,261.9091,22591.0
2025-03-07 13:50:00,262.67,263.1,262.42,262.95,13784.0,261.9888,262.4177,261.7395,262.2681,13784.0
2025-03-07 14:00:00,262.98,263.46,262.26,262.26,14235.0,262.298,262.7768,261.5799,261.5799,14235.0
2025-03-07 14:10:00,262.26,263.22,262.26,263.05,32521.0,261.5799,262.5374,261.5799,262.3679,32521.0
2025-03-07 14:20:00,263.05,263.76,262.98,263.59,21410.0,262.3679,263.076,262.298,262.9065,21410.0
2025-03-07 14:30:00,263.57,264.09,263.32,263.81,15246.0,262.8865,263.4052,262.6372,263.1259,15246.0
2025-03-07 14:40:00,263.81,264.02,263.23,263.25,28402.0,263.1259,263.3353,262.5474,262.5673,28402.0
2025-03-07 14:50:00,263.3,264.01,263.28,263.79,12328.0,262.6172,263.3254,262.5973,263.1059,12328.0
2025-03-07 15:00:00,263.72,264.57,263.36,264.57,14009.0,263.0361,263.8839,262.6771,263.8839,14009.0
2025-03-07 15:10:00,264.43,264.98,263.81,264.93,18439.0,263.7443,264.2929,263.1259,264.243,18439.0
2025-03-07 15:20:00,264.83,264.83,263.99,264.22,21978.0,264.1432,264.1432,263.3054,263.5348,21978.0
2025-03-07 15:30:00,264.09,264.43,263.12,263.4,22483.0,263.4052,263.7443,262.4377,262.717,22483.0
2025-03-07 15:40:00,263.4,263.84,262.83,263.73,29639.0,262.717,263.1558,262.1484,263.0461,29639.0
2025-03-07 15:50:00,263.58,263.7,262.65,262.68,154918.0,262.8965,263.0162,261.9689,261.9988,154918.0
2025-03-10 09:30:00,258.36,259.9,255.07,257.25,63902.0,257.69,259.226,254.4086,256.5829,63902.0
2025-03-10 09:40:00,256.55,258.56,256.16,258.56,21687.0,255.8847,257.8895,255.4957,257.8895,21687.0
2025-03-10 09:50:00,258.54,259.73,258.18,259.26,12339.0,257.8696,259.0565,257.5105,258.5877,12339.0
2025-03-10 10:00:00,259.07,260.63,258.58,260.2,17070.0,258.3982,259.9541,257.9095,259.5253,17070.0
2025-03-10 10:10:00,259.95,260.69,259.42,259.87,17957.0,259.2759,260.014,258.7473,259.1961,17957.0
2025-03-10 10:20:00,259.71,260.18,259.32,259.52,9869.0,259.0365,259.5053,258.6475,258.847,9869.0
2025-03-10 10:30:00,259.81,259.81,258.31,258.31,15468.0,259.1363,259.1363,257.6402,257.6402,15468.0
2025-03-10 10:40:00,258.25,258.75,257.32,257.99,45970.0,257.5803,258.079,256.6527,257.321,45970.0
2025-03-10 10:50:00,257.92,258.86,257.59,258.75,34583.0,257.2512,258.1887,256.922,258.079,34583.0
2025-03-10 11:00:00,258.95,259.34,258.53,258.93,25940.0,258.2785,258.6675,257.8596,258.2585,25940.0
2025-03-10 11:10:00,258.73,259.13,257.67,257.72,15178.0,258.0591,258.458,257.0018,257.0517,15178.0
2025-03-10 11:20:00,257.71,257.88,256.78,257.14,9655.0,257.0417,257.2113,256.1141,256.4732,9655.0
2025-03-10 11:30:00,257.06,257.73,256.76,257.47,27707.0,256.3934,257.0617,256.0942,256.8023,27707.0
2025-03-10 11:40:00,257.32,258.12,256.41,257.84,19708.0,256.6527,257.4506,255.7451,257.1714,19708.0
2025-03-10 11:50:00,257.84,258.82,257.25,258.82,18430.0,257.1714,258.1488,256.5829,258.1488,18430.0
2025-03-10 12:00:00,258.87,259.71,258.86,259.42,38120.0,258.1987,259.0365,258.1887,258.7473,38120.0
2025-03-10 12:10:00,259.53,259.65,258.54,258.69,3791.0,258.857,258.9767,257.8696,258.0192,3791.0
2025-03-10 12:20:00,258.5,258.64,258.05,258.53,11990.0,257.8297,257.9693,257.3808,257.8596,11990.0
2025-03-10 12:30:00,258.49,258.97,257.99,257.99,11826.0,257.8197,258.2984,257.321,257.321,11826.0
2025-03-10 12:40:00,258.06,258.21,257.75,257.83,12260.0,257.3908,257.5404,257.0816,257.1614,12260.0
2025-03-10 12:50:00,257.92,258.28,257.71,257.73,11587.0,257.2512,257.6102,257.0417,257.0617,11587.0
2025-03-10 13:00:00,257.81,257.89,256.68,256.92,16054.0,257.1415,257.2212,256.0144,256.2538,16054.0
2025-03-10 13:10:00,256.77,257.95,256.38,257.92,23981.0,256.1041,257.2811,255.7152,257.2512,23981.0
2025-03-10 13:20:00,257.89,258.51,257.84,257.92,27359.0,257.2212,257.8396,257.1714,257.2512,27359.0
2025-03-10 13:30:00,257.87,257.99,257.33,257.73,46450.0,257.2013,257.321,256.6627,257.0617,46450.0
2025-03-10 13:40:00,257.87,257.98,257.49,257.67,73935.0,257.2013,257.311,256.8223,257.0018,73935.0
2025-03-10 13:50:00,257.63,258.19,256.7,256.88,26665.0,256.9619,257.5205,256.0343,256.2139,26665.0
2025-03-10 14:00:00,256.94,257.14,256.58,256.92,27496.0,256.2737,256.4732,255.9146,256.2538,27496.0
2025-03-10 14:10:00,257.0,258.47,256.9,257.91,30767.0,256.3336,257.7997,256.2338,257.2412,30767.0
2025-03-10 14:20:00,258.12,258.12,257.49,257.75,31781.0,257.4506,257.4506,256.8223,257.0816,31781.0
2025-03-10 14:30:00,257.89,258.43,257.64,258.13,46903.0,257.2212,257.7598,256.9719,257.4606,46903.0
2025-03-10 14:40:00,258.13,258.28,257.6,257.99,24688.0,257.4606,257.6102,256.932,257.321,24688.0
2025-03-10 14:50:00,257.93,258.08,256.34,256.56,25357.0,257.2611,257.4108,255.6753,255.8947,25357.0
2025-03-10 15:00:00,256.5,256.71,255.57,255.75,30261.0,255.8348,256.0443,254.9073,255.0868,30261.0
2025-03-10 15:10:00,255.68,257.99,255.67,257.8,33266.0,255.017,257.321,255.007,257.1315,33266.0
2025-03-10 15:20:00,257.8,259.11,257.44,258.26,56113.0,257.1315,258.4381,256.7724,257.5903,56113.0
2025-03-10 15:30:00,258.24,259.69,258.24,258.86,37085.0,257.5703,259.0166,257.5703,258.1887,37085.0
2025-03-10 15:40:00,258.9,259.04,258.23,258.6,25104.0,258.2286,258.3683,257.5604,257.9294,25104.0
2025-03-10 15:50:00,258.72,258.93,256.97,257.27,103430.0,258.0491,258.2585,256.3036,256.6029,103430.0
2025-03-11 09:30:00,254.87,255.93,246.75,248.27,103504.0,254.2091,255.2663,246.1101,247.6262,103504.0
2025-03-11 09:40:00,247.96,251.47,247.52,251.47,67452.0,247.317,250.8179,246.8781,250.8179,67452.0
2025-03-11 09:50:00,251.47,251.67,248.57,249.52,36436.0,250.8179,251.0174,247.9254,248.8729,36436.0
2025-03-11 10:00:00,249.4,251.48,248.28,249.36,28742.0,248.7533,250.8279,247.6362,248.7134,28742.0
2025-03-11 10:10:00,249.48,249.48,247.15,247.66,23967.0,248.8331,248.8331,246.5091,247.0178,23967.0
2025-03-11 10:20:00,247.24,247.27,245.01,245.57,37716.0,246.5989,246.6288,244.3746,244.9332,37716.0
2025-03-11 10:30:00,245.44,245.92,243.99,244.29,59308.0,244.8035,245.2823,243.3573,243.6565,59308.0
2025-03-11 10:40:00,244.53,245.04,243.82,243.95,29402.0,243.8959,244.4046,243.1877,243.3174,29402.0
2025-03-11 10:50:00,244.27,245.71,244.09,244.38,60429.0,243.6366,245.0728,243.457,243.7463,60429.0
2025-03-11 11:00:00,244.32,245.39,243.95,245.22,74481.0,243.6864,244.7537,243.3174,244.5841,74481.0
2025-03-11 11:10:00,245.17,245.46,243.57,244.98,83095.0,244.5342,244.8235,242.9384,244.3447,83095.0
2025-03-11 11:20:00,244.99,246.85,244.98,246.44,76985.0,244.3547,246.2099,244.3447,245.8009,76985.0
2025-03-11 11:30:00,246.27,247.15,245.94,247.15,14377.0,245.6314,246.5091,245.3022,246.5091,14377.0
2025-03-11 11:40:00,247.25,248.16,246.8,247.48,12728.0,246.6088,247.5165,246.16,246.8382,12728.0
2025-03-11 11:50:00,247.66,248.09,247.08,247.08,8813.0,247.0178,247.4467,246.4393,246.4393,8813.0
2025-03-11 12:00:00,247.18,247.85,247.03,247.13,8075.0,246.539,247.2073,246.3894,246.4891,8075.0
2025-03-11 12:10:00,247.13,247.13,246.25,246.74,21174.0,246.4891,246.4891,245.6114,246.1002,21174.0
2025-03-11 12:20:00,246.69,247.34,246.4,246.85,19881.0,246.0503,246.6986,245.761,246.2099,19881.0
2025-03-11 12:30:00,246.85,248.01,246.85,247.32,24054.0,246.2099,247.3669,246.2099,246.6787,24054.0
2025-03-11 12:40:00,247.41,247.67,246.48,247.13,12829.0,246.7684,247.0277,245.8408,246.4891,12829.0
2025-03-11 12:50:00,247.27,247.51,246.43,246.72,9756.0,246.6288,246.8682,245.791,246.0802,9756.0
2025-03-11 13:00:00,246.66,246.93,246.25,246.45,10598.0,246.0204,246.2897,245.6114,245.8109,10598.0
2025-03-11 13:10:00,246.58,246.75,246.32,246.35,13393.0,245.9406,246.1101,245.6812,245.7112,13393.0
2025-03-11 13:20:00,246.42,246.49,244.89,245.03,14742.0,245.781,245.8508,244.255,244.3946,14742.0
2025-03-11 13:30:00,244.88,245.31,244.88,245.26,21236.0,244.245,244.6739,244.245,244.624,21236.0
2025-03-11 13:40:00,245.26,246.23,245.07,245.65,19919.0,244.624,245.5915,244.4345,245.013,19919.0
2025-03-11 13:50:00,245.71,245.92,245.07,245.1,22420.0,245.0728,245.2823,244.4345,244.4644,22420.0
2025-03-11 14:00:00,245.13,248.12,245.13,247.51,45442.0,244.4943,247.4766,244.4943,246.8682,45442.0
2025-03-11 14:10:00,247.64,248.36,247.55,247.97,16121.0,246.9978,247.716,246.9081,247.327,16121.0
2025-03-11 14:20:00,248.0,248.97,247.98,248.22,15637.0,247.3569,248.3244,247.3369,247.5763,15637.0
2025-03-11 14:30:00,248.09,248.52,247.13,248.5,21858.0,247.4467,247.8755,246.4891,247.8556,21858.0
2025-03-11 14:40:00,248.5,249.83,248.5,249.17,20366.0,247.8556,249.1821,247.8556,248.5239,20366.0
2025-03-11 14:50:00,249.15,250.12,249.0,249.57,66259.0,248.5039,249.4714,248.3543,248.9228,66259.0
2025-03-11 15:00:00,249.58,250.16,248.87,249.72,37918.0,248.9328,249.5113,248.2246,249.0724,37918.0
2025-03-11 15:10:00,249.68,249.68,247.94,248.16,18790.0,249.0325,249.0325,247.297,247.5165,18790.0
2025-03-11 15:20:00,248.06,248.52,247.83,248.24,20972.0,247.4167,247.8755,247.1873,247.5963,20972.0
2025-03-11 15:30:00,248.1,248.65,247.8,247.94,24992.0,247.4566,248.0052,247.1574,247.297,24992.0
2025-03-11 15:40:00,247.83,248.63,247.43,248.44,33408.0,247.1873,247.9853,246.7884,247.7958,33408.0
2025-03-11 15:50:00,248.32,248.32,246.11,246.23,143502.0,247.6761,247.6761,245.4718,245.5915,143502.0
2025-03-12 09:30:00,248.0,249.04,245.21,245.93,39811.0,247.3569,248.3942,244.5741,245.2923,39811.0
2025-03-12 09:40:00,246.02,246.68,244.35,244.59,22497.0,245.382,246.0403,243.7164,243.9557,22497.0
2025-03-12 09:50:00,244.85,245.04,243.29,243.6,15180.0,244.2151,244.4046,242.6591,242.9683,15180.0
2025-03-12 10:00:00,243.6,243.66,241.88,243.36,34424.0,242.9683,243.0281,241.2528,242.7289,34424.0
2025-03-12 10:10:00,243.44,243.45,241.85,243.39,51560.0,242.8087,242.8187,241.2228,242.7588,51560.0
2025-03-12 10:20:00,243.56,244.56,243.36,244.38,18781.0,242.9284,243.9258,242.7289,243.7463,18781.0
2025-03-12 10:30:00,244.38,244.46,242.18,242.19,30673.0,243.7463,243.8261,241.552,241.562,30673.0
2025-03-12 10:40:00,242.24,242.49,241.63,241.63,36525.0,241.6118,241.8612,241.0034,241.0034,36525.0
2025-03-12 10:50:00,241.64,242.59,241.64,242.03,20921.0,241.0134,241.9609,241.0134,241.4024,20921.0
2025-03-12 11:00:00,242.18,242.3,240.23,240.25,87510.0,241.552,241.6717,239.607,239.627,87510.0
2025-03-12 11:10:00,240.27,241.65,240.19,241.44,24916.0,239.6469,241.0234,239.5671,240.8139,24916.0
2025-03-12 11:20:00,241.29,242.35,241.13,242.15,22491.0,240.6643,241.7215,240.5047,241.5221,22491.0
2025-03-12 11:30:00,242.12,243.58,241.95,243.13,29924.0,241.4921,242.9484,241.3226,242.4995,29924.0
2025-03-12 11:40:00,243.06,244.01,242.94,243.81,42263.0,242.4297,243.3772,242.31,243.1778,42263.0
2025-03-12 11:50:00,243.88,244.57,243.45,244.57,21165.0,243.2476,243.9358,242.8187,243.9358,21165.0
2025-03-12 12:00:00,244.48,244.81,244.1,244.78,18663.0,243.846,244.1752,243.467,244.1452,18663.0
2025-03-12 12:10:00,244.64,245.25,244.42,244.92,19881.0,244.0056,244.614,243.7862,244.2849,19881.0
2025-03-12 12:20:00,245.18,245.35,244.79,245.12,22675.0,244.5442,244.7138,244.1552,244.4844,22675.0
2025-03-12 12:30:00,245.25,245.9,245.19,245.54,7748.0,244.614,245.2623,244.5542,244.9033,7748.0
2025-03-12 12:40:00,245.52,246.06,244.75,246.06,14479.0,244.8833,245.4219,244.1153,245.4219,14479.0
2025-03-12 12:50:00,245.89,246.01,244.41,244.41,8613.0,245.2524,245.3721,243.7762,243.7762,8613.0
2025-03-12 13:00:00,244.43,244.77,244.28,244.69,9737.0,243.7961,244.1353,243.6465,244.0555,9737.0
2025-03-12 13:10:00,244.59,244.94,244.09,244.21,8817.0,243.9557,244.3048,243.457,243.5767,8817.0
2025-03-12 13:20:00,244.07,244.83,244.07,244.52,8577.0,243.4371,244.1951,243.4371,243.8859,8577.0
2025-03-12 13:30:00,244.65,244.9,244.18,244.18,14247.0,244.0156,244.2649,243.5468,243.5468,14247.0
2025-03-12 13:40:00,244.17,244.47,244.01,244.01,13508.0,243.5368,243.836,243.3772,243.3772,13508.0
2025-03-12 13:50:00,244.1,244.17,242.51,242.52,12372.0,243.467,243.5368,241.8811,241.8911,12372.0
2025-03-12 14:00:00,242.41,242.96,241.81,242.49,28564.0,241.7814,242.33,241.1829,241.8612,28564.0
2025-03-12 14:10:00,242.45,243.28,242.4,242.99,18835.0,241.8213,242.6491,241.7714,242.3599,18835.0
2025-03-12 14:20:00,242.99,243.77,242.95,243.7,19299.0,242.3599,243.1379,242.32,243.068,19299.0
2025-03-12 14:30:00,243.81,244.03,243.36,243.59,17338.0,243.1778,243.3972,242.7289,242.9583,17338.0
2025-03-12 14:40:00,243.68,244.33,243.59,244.22,15655.0,243.0481,243.6964,242.9583,243.5867,15655.0
2025-03-12 14:50:00,244.22,244.28,243.61,243.84,20384.0,243.5867,243.6465,242.9783,243.2077,20384.0
2025-03-12 15:00:00,243.8,243.8,242.95,243.56,23183.0,243.1678,243.1678,242.32,242.9284,23183.0
2025-03-12 15:10:00,243.45,243.7,243.22,243.63,44145.0,242.8187,243.068,242.5893,242.9982,44145.0
2025-03-12 15:20:00,243.56,243.63,242.62,243.4,28371.0,242.9284,242.9982,241.9908,242.7688,28371.0
2025-03-12 15:30:00,243.5,243.88,242.7,243.5,30267.0,242.8686,243.2476,242.0706,242.8686,30267.0
2025-03-12 15:40:00,243.48,243.68,242.86,243.42,25980.0,242.8486,243.0481,242.2302,242.7888,25980.0
2025-03-12 15:50:00,243.26,244.13,242.65,243.8,122536.0,242.6292,243.4969,242.0208,243.1678,122536.0
2025-03-13 09:30:00,243.47,243.92,241.4,241.4,37022.0,242.8386,243.2875,240.774,240.774,37022.0
2025-03-13 09:40:00,241.43,241.71,240.5,240.75,33461.0,240.8039,241.0832,239.8763,240.1257,33461.0
2025-03-13 09:50:00,241.08,241.08,238.37,238.9,29648.0,240.4548,240.4548,237.7519,238.2805,29648.0
2025-03-13 10:00:00,238.9,240.7,238.71,239.92,28145.0,238.2805,240.0758,238.091,239.2978,28145.0
2025-03-13 10:10:00,239.92,240.64,239.57,240.53,20117.0,239.2978,240.016,238.9488,239.9063,20117.0
2025-03-13 10:20:00,240.53,241.2,240.08,240.31,29561.0,239.9063,240.5745,239.4574,239.6868,29561.0
2025-03-13 10:30:00,240.31,240.92,239.7,239.75,15875.0,239.6868,240.2953,239.0784,239.1283,15875.0
2025-03-13 10:40:00,239.71,239.71,238.83,239.3,20976.0,239.0884,239.0884,238.2107,238.6795,20976.0
2025-03-13 10:50:00,239.26,239.81,239.24,239.79,17314.0,238.6396,239.1881,238.6196,239.1682,17314.0
2025-03-13 11:00:00,240.0,240.42,239.13,239.2,14789.0,239.3776,239.7965,238.5099,238.5797,14789.0
2025-03-13 11:10:00,239.27,239.35,238.5,238.84,15981.0,238.6495,238.7293,237.8815,238.2206,15981.0
2025-03-13 11:20:00,238.81,238.91,237.87,237.99,26080.0,238.1907,238.2905,237.2532,237.3728,26080.0
2025-03-13 11:30:00,238.04,238.32,237.06,237.09,21854.0,237.4227,237.702,236.4453,236.4752,21854.0
2025-03-13 11:40:00,236.93,237.61,236.21,237.6,47602.0,236.3156,236.9938,235.5975,236.9839,47602.0
2025-03-13 11:50:00,237.66,237.84,236.85,237.02,49430.0,237.0437,237.2232,236.2358,236.4054,49430.0
2025-03-13 12:00:00,236.86,237.53,236.7,237.35,17563.0,236.2458,236.914,236.0862,236.7345,17563.0
2025-03-13 12:10:00,237.37,238.21,237.19,238.07,17969.0,236.7545,237.5923,236.5749,237.4526,17969.0
2025-03-13 12:20:00,238.09,238.34,237.88,238.25,23355.0,237.4726,237.7219,237.2631,237.6322,23355.0
2025-03-13 12:30:00,238.0,239.17,237.88,239.06,22565.0,237.3828,238.5498,237.2631,238.4401,22565.0
2025-03-13 12:40:00,239.04,239.17,238.0,238.5,47393.0,238.4201,238.5498,237.3828,237.8815,47393.0
2025-03-13 12:50:00,238.38,239.11,238.36,238.75,9795.0,237.7618,238.4899,237.7419,238.1309,9795.0
2025-03-13 13:00:00,238.77,238.87,238.13,238.42,10802.0,238.1508,238.2506,237.5125,237.8017,10802.0
2025-03-13 13:10:00,238.1,238.1,236.93,237.26,9122.0,237.4826,237.4826,236.3156,236.6447,9122.0
2025-03-13 13:20:00,237.19,237.69,237.1,237.36,11684.0,236.5749,237.0736,236.4852,236.7445,11684.0
2025-03-13 13:30:00,237.38,237.6,237.06,237.34,10726.0,236.7644,236.9839,236.4453,236.7245,10726.0
2025-03-13 13:40:00,237.39,237.43,236.86,236.97,11474.0,236.7744,236.8143,236.2458,236.3555,11474.0
2025-03-13 13:50:00,237.27,237.68,236.9,236.9,9775.0,236.6547,237.0637,236.2857,236.2857,9775.0
2025-03-13 14:00:00,236.99,237.95,236.83,237.93,8135.0,236.3754,237.333,236.2159,237.313,8135.0
2025-03-13 14:10:00,237.96,238.64,237.67,237.85,24583.0,237.3429,238.0212,237.0537,237.2332,24583.0
2025-03-13 14:20:00,237.77,238.47,237.77,238.47,8241.0,237.1534,237.8516,237.1534,237.8516,8241.0
2025-03-13 14:30:00,238.47,238.99,238.3,238.78,27072.0,237.8516,238.3703,237.682,238.1608,27072.0
2025-03-13 14:40:00,238.7,239.71,238.66,239.6,15799.0,238.081,239.0884,238.0411,238.9787,15799.0
2025-03-13 14:50:00,239.61,239.68,238.97,239.46,14277.0,238.9886,239.0585,238.3503,238.839,14277.0
2025-03-13 15:00:00,239.36,239.48,238.21,238.24,12791.0,238.7393,238.859,237.5923,237.6222,12791.0
2025-03-13 15:10:00,238.34,238.56,238.21,238.47,17980.0,237.7219,237.9414,237.5923,237.8516,17980.0
2025-03-13 15:20:00,238.45,238.48,237.4,237.67,21902.0,237.8317,237.8616,236.7844,237.0537,21902.0
2025-03-13 15:30:00,237.57,238.04,236.91,236.96,21614.0,236.9539,237.4227,236.2956,236.3455,21614.0
2025-03-13 15:40:00,237.02,237.65,236.94,237.46,35363.0,236.4054,237.0337,236.3256,236.8442,35363.0
2025-03-13 15:50:00,237.35,237.66,237.04,237.24,87544.0,236.7345,237.0437,236.4253,236.6248,87544.0
2025-03-14 09:30:00,239.59,241.19,239.0,239.82,45829.0,238.9687,240.5646,238.3802,239.1981,45829.0
2025-03-14 09:40:00,239.95,242.46,239.95,242.19,33370.0,239.3278,241.8313,239.3278,241.562,33370.0
2025-03-14 09:50:00,242.27,242.54,241.21,241.24,18868.0,241.6418,241.9111,240.5845,240.6144,18868.0
2025-03-14 10:00:00,241.05,241.05,239.81,240.1,10256.0,240.4249,240.4249,239.1881,239.4774,10256.0
2025-03-14 10:10:00,240.17,240.33,239.24,239.83,21367.0,239.5472,239.7068,238.6196,239.2081,21367.0
2025-03-14 10:20:00,239.61,239.74,239.22,239.33,14298.0,238.9886,239.1183,238.5997,238.7094,14298.0
2025-03-14 10:30:00,239.31,240.17,239.29,240.17,6229.0,238.6894,239.5472,238.6695,239.5472,6229.0
2025-03-14 10:40:00,240.05,240.6,239.96,240.39,6330.0,239.4275,239.9761,239.3377,239.7666,6330.0
2025-03-14 10:50:00,240.46,241.29,240.28,241.29,8546.0,239.8364,240.6643,239.6569,240.6643,8546.0
2025-03-14 11:00:00,241.37,241.9,241.27,241.58,20671.0,240.7441,241.2727,240.6443,240.9535,20671.0
2025-03-14 11:10:00,241.68,242.13,241.49,241.99,14150.0,241.0533,241.5021,240.8638,241.3625,14150.0
2025-03-14 11:20:00,242.03,242.47,241.82,242.03,10476.0,241.4024,241.8412,241.1929,241.4024,10476.0
2025-03-14 11:30:00,242.16,242.27,241.67,241.85,3014.0,241.532,241.6418,241.0433,241.2228,3014.0
2025-03-14 11:40:00,241.56,242.33,241.55,242.17,6323.0,240.9336,241.7016,240.9236,241.542,6323.0
2025-03-14 11:50:00,241.92,242.13,241.88,242.1,5341.0,241.2927,241.5021,241.2528,241.4722,5341.0
2025-03-14 12:00:00,242.18,242.18,241.59,241.6,4401.0,241.552,241.552,240.9635,240.9735,4401.0
2025-03-14 12:10:00,241.66,241.66,241.21,241.42,4047.0,241.0333,241.0333,240.5845,240.794,4047.0
2025-03-14 12:20:00,241.69,241.69,241.29,241.3,6866.0,241.0633,241.0633,240.6643,240.6743,6866.0
2025-03-14 12:30:00,241.52,241.96,241.52,241.56,4824.0,240.8937,241.3326,240.8937,240.9336,4824.0
2025-03-14 12:40:00,241.64,241.95,241.63,241.89,3906.0,241.0134,241.3226,241.0034,241.2627,3906.0
2025-03-14 12:50:00,242.0,242.51,242.0,242.24,4241.0,241.3725,241.8811,241.3725,241.6118,4241.0
2025-03-14 13:00:00,242.4,242.8,242.26,242.69,15259.0,241.7714,242.1704,241.6318,242.0607,15259.0
2025-03-14 13:10:00,242.56,242.95,242.45,242.56,11887.0,241.931,242.32,241.8213,241.931,11887.0
2025-03-14 13:20:00,242.63,242.83,242.45,242.67,20969.0,242.0008,242.2003,241.8213,242.0407,20969.0
2025-03-14 13:30:00,242.76,243.05,242.41,242.41,8711.0,242.1305,242.4197,241.7814,241.7814,8711.0
2025-03-14 13:40:00,242.47,242.5,241.92,241.92,7367.0,241.8412,241.8712,241.2927,241.2927,7367.0
2025-03-14 13:50:00,242.09,242.31,241.89,241.89,5692.0,241.4622,241.6816,241.2627,241.2627,5692.0
2025-03-14 14:00:00,242.07,242.47,242.03,242.43,7773.0,241.4423,241.8412,241.4024,241.8013,7773.0
2025-03-14 14:10:00,242.46,242.53,242.21,242.43,5103.0,241.8313,241.9011,241.5819,241.8013,5103.0
2025-03-14 14:20:00,242.38,242.72,242.27,242.53,7806.0,241.7515,242.0906,241.6418,241.9011,7806.0
2025-03-14 14:30:00,242.6,243.36,242.55,243.34,8013.0,241.9709,242.7289,241.921,242.709,8013.0
2025-03-14 14:40:00,243.34,243.47,242.93,243.25,12466.0,242.709,242.8386,242.3,242.6192,12466.0
2025-03-14 14:50:00,243.23,243.34,243.07,243.25,5360.0,242.5993,242.709,242.4397,242.6192,5360.0
2025-03-14 15:00:00,243.18,243.47,243.14,243.34,12497.0,242.5494,242.8386,242.5095,242.709,12497.0
2025-03-14 15:10:00,243.28,243.46,243.14,243.21,11997.0,242.6491,242.8287,242.5095,242.5793,11997.0
2025-03-14 15:20:00,243.18,243.29,243.01,243.05,9487.0,242.5494,242.6591,242.3798,242.4197,9487.0
2025-03-14 15:30:00,243.06,243.38,242.56,242.62,11260.0,242.4297,242.7489,241.931,241.9908,11260.0
2025-03-14 15:40:00,242.68,243.0,242.43,242.99,13019.0,242.0507,242.3699,241.8013,242.3599,13019.0
2025-03-14 15:50:00,242.89,243.62,242.59,243.09,111005.0,242.2601,242.9882,241.9609,242.4596,111005.0
2025-03-17 09:30:00,243.92,246.46,242.24,246.39,25939.0,243.2875,245.8209,241.6118,245.7511,25939.0
2025-03-17 09:40:00,246.39,247.52,245.32,245.32,26500.0,245.7511,246.8781,244.6838,244.6838,26500.0
2025-03-17 09:50:00,245.31,246.46,245.0,245.4,6815.0,244.6739,245.8209,244.3647,244.7636,6815.0
2025-03-17 10:00:00,245.35,245.35,244.43,244.82,14183.0,244.7138,244.7138,243.7961,244.1851,14183.0
2025-03-17 10:10:00,244.86,246.13,244.86,246.08,21394.0,244.225,245.4917,244.225,245.4419,21394.0
2025-03-17 10:20:00,246.08,246.67,245.86,245.88,13502.0,245.4419,246.0303,245.2224,245.2424,13502.0
2025-03-17 10:30:00,245.69,246.21,245.32,246.09,9538.0,245.0529,245.5715,244.6838,245.4518,9538.0
2025-03-17 10:40:00,246.12,246.59,245.91,246.2,7854.0,245.4818,245.9505,245.2723,245.5616,7854.0
2025-03-17 10:50:00,246.14,246.4,245.93,246.4,5477.0,245.5017,245.761,245.2923,245.761,5477.0
2025-03-17 11:00:00,246.25,246.75,246.08,246.62,6972.0,245.6114,246.1101,245.4419,245.9805,6972.0
2025-03-17 11:10:00,246.72,247.62,246.68,247.51,7998.0,246.0802,246.9779,246.0403,246.8682,7998.0
2025-03-17 11:20:00,247.38,247.57,246.91,246.91,5183.0,246.7385,246.928,246.2697,246.2697,5183.0
2025-03-17 11:30:00,246.92,247.12,246.09,246.09,3356.0,246.2797,246.4792,245.4518,245.4518,3356.0
2025-03-17 11:40:00,246.2,246.61,246.1,246.61,4215.0,245.5616,245.9705,245.4618,245.9705,4215.0
2025-03-17 11:50:00,246.59,246.96,246.3,246.52,5487.0,245.9505,246.3196,245.6613,245.8807,5487.0
2025-03-17 12:00:00,246.55,247.13,246.18,247.13,5980.0,245.9107,246.4891,245.5416,246.4891,5980.0
2025-03-17 12:10:00,247.07,247.07,246.38,246.62,2802.0,246.4293,246.4293,245.7411,245.9805,2802.0
2025-03-17 12:20:00,246.58,246.66,246.18,246.66,11434.0,245.9406,246.0204,245.5416,246.0204,11434.0
2025-03-17 12:30:00,246.66,246.66,246.14,246.37,6424.0,246.0204,246.0204,245.5017,245.7311,6424.0
2025-03-17 12:40:00,246.45,246.47,246.13,246.47,11994.0,245.8109,245.8309,245.4917,245.8309,11994.0
2025-03-17 12:50:00,246.44,246.79,246.35,246.35,7733.0,245.8009,246.15,245.7112,245.7112,7733.0
2025-03-17 13:00:00,246.48,246.48,246.12,246.37,10636.0,245.8408,245.8408,245.4818,245.7311,10636.0
2025-03-17 13:10:00,246.41,246.69,246.33,246.48,4156.0,245.771,246.0503,245.6912,245.8408,4156.0
2025-03-17 13:20:00,246.58,246.98,246.38,246.8,10496.0,245.9406,246.3395,245.7411,246.16,10496.0
2025-03-17 13:30:00,246.65,247.34,246.62,247.25,10000.0,246.0104,246.6986,245.9805,246.6088,10000.0
2025-03-17 13:40:00,247.31,247.4,246.96,247.15,4148.0,246.6687,246.7584,246.3196,246.5091,4148.0
2025-03-17 13:50:00,247.36,247.59,247.25,247.52,8446.0,246.7186,246.948,246.6088,246.8781,8446.0
2025-03-17 14:00:00,247.5,247.88,247.44,247.59,11483.0,246.8582,247.2372,246.7983,246.948,11483.0
2025-03-17 14:10:00,247.64,248.07,247.42,247.99,13449.0,246.9978,247.4267,246.7784,247.3469,13449.0
2025-03-17 14:20:00,247.99,248.55,247.77,248.54,16268.0,247.3469,247.9055,247.1275,247.8955,16268.0
2025-03-17 14:30:00,248.67,249.16,248.67,248.85,10806.0,248.0252,248.5139,248.0252,248.2047,10806.0
2025-03-17 14:40:00,248.7,249.0,248.59,249.0,9651.0,248.0551,248.3543,247.9454,248.3543,9651.0
2025-03-17 14:50:00,249.05,249.27,248.94,249.06,12848.0,248.4042,248.6236,248.2945,248.4141,12848.0
2025-03-17 15:00:00,248.99,249.33,248.69,248.98,23721.0,248.3443,248.6834,248.0451,248.3343,23721.0
2025-03-17 15:10:00,248.99,249.28,248.74,248.93,11122.0,248.3443,248.6336,248.095,248.2845,11122.0
2025-03-17 15:20:00,249.05,249.31,248.93,249.18,16644.0,248.4042,248.6635,248.2845,248.5338,16644.0
2025-03-17 15:30:00,249.11,249.4,248.94,248.99,13401.0,248.464,248.7533,248.2945,248.3443,13401.0
2025-03-17 15:40:00,249.07,249.32,248.74,248.83,20553.0,248.4241,248.6735,248.095,248.1847,20553.0
2025-03-17 15:50:00,248.83,248.83,247.73,248.14,117263.0,248.1847,248.1847,247.0876,247.4965,117263.0
2025-03-18 09:30:00,247.08,247.21,245.35,246.02,15614.0,246.4393,246.5689,244.7138,245.382,15614.0
2025-03-18 09:40:00,246.11,246.77,245.11,245.11,7082.0,245.4718,246.1301,244.4744,244.4744,7082.0
2025-03-18 09:50:00,245.11,245.5,244.09,244.17,16476.0,244.4744,244.8634,243.457,243.5368,16476.0
2025-03-18 10:00:00,243.72,243.97,243.02,243.28,27515.0,243.088,243.3373,242.3898,242.6491,27515.0
2025-03-18 10:10:00,243.48,244.05,242.91,243.51,19161.0,242.8486,243.4171,242.2801,242.8785,19161.0
2025-03-18 10:20:00,243.68,244.11,243.26,244.01,15945.0,243.0481,243.477,242.6292,243.3772,15945.0
2025-03-18 10:30:00,244.06,244.09,243.2,243.6,15106.0,243.4271,243.457,242.5693,242.9683,15106.0
2025-03-18 10:40:00,243.65,243.68,242.31,242.31,16977.0,243.0182,243.0481,241.6816,241.6816,16977.0
2025-03-18 10:50:00,242.64,242.68,242.01,242.11,9133.0,242.0108,242.0507,241.3824,241.4822,9133.0
2025-03-18 11:00:00,242.21,242.21,240.9,241.33,16502.0,241.5819,241.5819,240.2753,240.7042,16502.0
2025-03-18 11:10:00,241.23,241.35,240.96,241.04,16802.0,240.6044,240.7241,240.3351,240.4149,16802.0
2025-03-18 11:20:00,241.21,241.63,240.96,241.23,13158.0,240.5845,241.0034,240.3351,240.6044,13158.0
2025-03-18 11:30:00,241.22,242.22,241.2,241.62,15522.0,240.5945,241.5919,240.5745,240.9934,15522.0
2025-03-18 11:40:00,241.67,241.74,241.2,241.2,12209.0,241.0433,241.1131,240.5745,240.5745,12209.0
2025-03-18 11:50:00,241.24,241.29,240.53,240.99,11866.0,240.6144,240.6643,239.9063,240.3651,11866.0
2025-03-18 12:00:00,240.77,241.14,240.68,240.8,12180.0,240.1456,240.5147,240.0559,240.1756,12180.0
2025-03-18 12:10:00,240.83,241.47,240.82,241.17,20850.0,240.2055,240.8438,240.1955,240.5446,20850.0
2025-03-18 12:20:00,241.24,241.56,240.8,241.56,6080.0,240.6144,240.9336,240.1756,240.9336,6080.0
2025-03-18 12:30:00,241.63,241.94,241.16,241.3,6310.0,241.0034,241.3126,240.5346,240.6743,6310.0
2025-03-18 12:40:00,241.31,241.37,240.62,240.74,6367.0,240.6842,240.7441,239.996,240.1157,6367.0
2025-03-18 12:50:00,240.76,241.24,240.21,241.06,4219.0,240.1357,240.6144,239.5871,240.4349,4219.0
2025-03-18 13:00:00,241.03,241.24,240.65,240.89,4017.0,240.405,240.6144,240.026,240.2653,4017.0
2025-03-18 13:10:00,240.9,241.37,240.61,240.61,8708.0,240.2753,240.7441,239.9861,239.9861,8708.0
2025-03-18 13:20:00,240.66,241.54,240.66,241.12,2503.0,240.0359,240.9136,240.0359,240.4947,2503.0
2025-03-18 13:30:00,241.08,242.18,241.08,241.84,4650.0,240.4548,241.552,240.4548,241.2129,4650.0
2025-03-18 13:40:00,241.83,241.85,241.59,241.63,7312.0,241.2029,241.2228,240.9635,241.0034,7312.0
2025-03-18 13:50:00,241.62,241.72,241.2,241.33,5050.0,240.9934,241.0932,240.5745,240.7042,5050.0
2025-03-18 14:00:00,241.33,241.46,240.78,241.04,8349.0,240.7042,240.8339,240.1556,240.4149,8349.0
2025-03-18 14:10:00,240.97,241.1,240.8,241.1,4787.0,240.3451,240.4748,240.1756,240.4748,4787.0
2025-03-18 14:20:00,240.94,241.41,240.85,240.85,6891.0,240.3152,240.784,240.2254,240.2254,6891.0
2025-03-18 14:30:00,240.98,241.67,240.97,241.43,7212.0,240.3551,241.0433,240.3451,240.8039,7212.0
2025-03-18 14:40:00,241.32,241.53,241.09,241.41,4231.0,240.6942,240.9037,240.4648,240.784,4231.0
2025-03-18 14:50:00,241.44,241.69,241.29,241.43,9497.0,240.8139,241.0633,240.6643,240.8039,9497.0
2025-03-18 15:00:00,241.32,241.39,240.78,240.98,4040.0,240.6942,240.764,240.1556,240.3551,4040.0
2025-03-18 15:10:00,241.01,241.16,240.81,240.94,11365.0,240.385,240.5346,240.1855,240.3152,11365.0
2025-03-18 15:20:00,240.95,241.07,240.27,240.34,12307.0,240.3252,240.4449,239.6469,239.7168,12307.0
2025-03-18 15:30:00,240.41,240.63,240.1,240.29,12500.0,239.7866,240.006,239.4774,239.6669,12500.0
2025-03-18 15:40:00,240.16,240.43,239.93,240.05,14049.0,239.5372,239.8065,239.3078,239.4275,14049.0
2025-03-18 15:50:00,240.15,240.76,240.08,240.44,56632.0,239.5272,240.1357,239.4574,239.8165,56632.0
2025-03-19 09:30:00,241.6,243.17,241.52,242.56,31086.0,240.9735,242.5394,240.8937,241.931,31086.0
2025-03-19 09:40:00,242.92,243.0,241.94,242.43,6986.0,242.2901,242.3699,241.3126,241.8013,6986.0
2025-03-19 09:50:00,242.54,242.89,242.0,242.5,6512.0,241.9111,242.2601,241.3725,241.8712,6512.0
2025-03-19 10:00:00,242.37,243.84,242.37,243.84,18452.0,241.7415,243.2077,241.7415,243.2077,18452.0
2025-03-19 10:10:00,244.03,244.35,243.64,244.35,6919.0,243.3972,243.7164,243.0082,243.7164,6919.0
2025-03-19 10:20:00,244.67,245.34,244.51,244.71,16136.0,244.0355,244.7038,243.8759,244.0754,16136.0
2025-03-19 10:30:00,244.8,245.08,244.59,244.77,8236.0,244.1652,244.4445,243.9557,244.1353,8236.0
2025-03-19 10:40:00,244.77,244.95,244.27,244.44,4345.0,244.1353,244.3148,243.6366,243.8061,4345.0
2025-03-19 10:50:00,244.62,244.72,244.31,244.51,4028.0,243.9857,244.0854,243.6765,243.8759,4028.0
2025-03-19 11:00:00,244.49,245.3,244.41,245.3,8474.0,243.856,244.6639,243.7762,244.6639,8474.0
2025-03-19 11:10:00,245.38,245.58,244.68,244.69,4474.0,244.7437,244.9432,244.0455,244.0555,4474.0
2025-03-19 11:20:00,244.97,245.14,244.84,244.84,1652.0,244.3347,244.5043,244.2051,244.2051,1652.0
2025-03-19 11:30:00,244.74,244.97,244.42,244.97,6912.0,244.1053,244.3347,243.7862,244.3347,6912.0
2025-03-19 11:40:00,244.85,245.07,244.7,245.01,2200.0,244.2151,244.4345,244.0654,244.3746,2200.0
2025-03-19 11:50:00,245.03,245.44,244.55,244.79,2317.0,244.3946,244.8035,243.9158,244.1552,2317.0
2025-03-19 12:00:00,244.97,245.07,244.68,245.01,5843.0,244.3347,244.4345,244.0455,244.3746,5843.0
2025-03-19 12:10:00,244.91,245.03,244.64,244.8,3546.0,244.2749,244.3946,244.0056,244.1652,3546.0
2025-03-19 12:20:00,244.88,244.96,244.63,244.89,3149.0,244.245,244.3248,243.9956,244.255,3149.0
2025-03-19 12:30:00,244.55,244.91,244.55,244.91,2913.0,243.9158,244.2749,243.9158,244.2749,2913.0
2025-03-19 12:40:00,244.75,245.45,244.75,245.1,5302.0,244.1153,244.8135,244.1153,244.4644,5302.0
2025-03-19 12:50:00,245.25,245.4,244.88,244.93,3945.0,244.614,244.7636,244.245,244.2949,3945.0
2025-03-19 13:00:00,245.0,245.09,244.83,244.83,2743.0,244.3647,244.4544,244.1951,244.1951,2743.0
2025-03-19 13:10:00,244.82,244.83,244.24,244.52,4395.0,244.1851,244.1951,243.6066,243.8859,4395.0
2025-03-19 13:20:00,244.72,244.72,243.8,244.06,8526.0,244.0854,244.0854,243.1678,243.4271,8526.0
2025-03-19 13:30:00,244.19,244.52,244.04,244.21,12130.0,243.5568,243.8859,243.4072,243.5767,12130.0
2025-03-19 13:40:00,244.4,244.5,243.73,243.88,3800.0,243.7662,243.866,243.098,243.2476,3800.0
2025-03-19 13:50:00,243.88,244.26,243.78,243.78,6685.0,243.2476,243.6266,243.1478,243.1478,6685.0
2025-03-19 14:00:00,243.44,245.13,243.44,245.04,7139.0,242.8087,244.4943,242.8087,244.4046,7139.0
2025-03-19 14:10:00,244.93,246.07,244.93,245.98,9371.0,244.2949,245.4319,244.2949,245.3421,9371.0
2025-03-19 14:20:00,245.84,245.84,245.15,245.15,5000.0,245.2025,245.2025,244.5143,244.5143,5000.0
2025-03-19 14:30:00,245.33,246.41,245.33,246.11,6785.0,244.6938,245.771,244.6938,245.4718,6785.0
2025-03-19 14:40:00,246.21,246.94,245.88,246.77,13066.0,245.5715,246.2996,245.2424,246.1301,13066.0
2025-03-19 14:50:00,246.86,248.0,246.85,247.76,7401.0,246.2198,247.3569,246.2099,247.1175,7401.0
2025-03-19 15:00:00,247.95,248.39,247.68,248.39,5456.0,247.307,247.7459,247.0377,247.7459,5456.0
2025-03-19 15:10:00,248.51,248.6,247.78,248.06,10722.0,247.8656,247.9553,247.1375,247.4167,10722.0
2025-03-19 15:20:00,248.12,248.12,246.5,246.78,14724.0,247.4766,247.4766,245.8608,246.1401,14724.0
2025-03-19 15:30:00,246.62,247.74,246.61,247.22,44742.0,245.9805,247.0976,245.9705,246.5789,44742.0
2025-03-19 15:40:00,247.16,247.99,247.16,247.68,19856.0,246.5191,247.3469,246.5191,247.0377,19856.0
2025-03-19 15:50:00,247.53,248.06,246.86,247.61,124138.0,246.8881,247.4167,246.2198,246.9679,124138.0
2025-03-20 09:30:00,244.91,246.13,243.89,243.89,28696.0,244.2749,245.4917,243.2575,243.2575,28696.0
2025-03-20 09:40:00,244.17,246.65,244.13,245.34,6906.0,243.5368,246.0104,243.4969,244.7038,6906.0
2025-03-20 09:50:00,245.63,246.04,245.36,246.04,6456.0,244.993,245.402,244.7237,245.402,6456.0
2025-03-20 10:00:00,246.07,247.5,246.07,246.89,11296.0,245.4319,246.8582,245.4319,246.2498,11296.0
2025-03-20 10:10:00,246.79,247.79,246.43,247.24,10817.0,246.15,247.1474,245.791,246.5989,10817.0
2025-03-20 10:20:00,247.1,248.02,247.1,247.84,4897.0,246.4592,247.3768,246.4592,247.1973,4897.0
2025-03-20 10:30:00,247.81,247.92,247.53,247.62,14340.0,247.1674,247.2771,246.8881,246.9779,14340.0
2025-03-20 10:40:00,247.49,247.81,247.41,247.72,13049.0,246.8482,247.1674,246.7684,247.0776,13049.0
2025-03-20 10:50:00,247.65,247.69,247.32,247.54,5651.0,247.0078,247.0477,246.6787,246.8981,5651.0
2025-03-20 11:00:00,247.54,247.74,247.34,247.68,3495.0,246.8981,247.0976,246.6986,247.0377,3495.0
2025-03-20 11:10:00,247.75,247.75,247.14,247.14,1656.0,247.1075,247.1075,246.4991,246.4991,1656.0
2025-03-20 11:20:00,246.98,247.15,246.82,246.96,19732.0,246.3395,246.5091,246.18,246.3196,19732.0
2025-03-20 11:30:00,247.02,247.07,246.21,246.54,5461.0,246.3794,246.4293,245.5715,245.9007,5461.0
2025-03-20 11:40:00,246.63,246.98,246.63,246.97,1873.0,245.9904,246.3395,245.9904,246.3296,1873.0
2025-03-20 11:50:00,246.99,247.09,246.46,246.46,3200.0,246.3495,246.4493,245.8209,245.8209,3200.0
2025-03-20 12:00:00,246.62,246.91,246.25,246.29,6902.0,245.9805,246.2697,245.6114,245.6513,6902.0
2025-03-20 12:10:00,246.28,246.47,246.12,246.3,2806.0,245.6414,245.8309,245.4818,245.6613,2806.0
2025-03-20 12:20:00,246.07,246.2,245.28,245.28,6931.0,245.4319,245.5616,244.6439,244.6439,6931.0
2025-03-20 12:30:00,245.46,245.8,245.31,245.61,4147.0,244.8235,245.1626,244.6739,244.9731,4147.0
2025-03-20 12:40:00,245.57,245.57,245.17,245.17,2311.0,244.9332,244.9332,244.5342,244.5342,2311.0
2025-03-20 12:50:00,245.29,245.53,245.16,245.25,2400.0,244.6539,244.8933,244.5243,244.614,2400.0
2025-03-20 13:00:00,245.43,245.74,245.33,245.71,2272.0,244.7936,245.1028,244.6938,245.0728,2272.0
2025-03-20 13:10:00,245.8,245.92,245.51,245.68,3280.0,245.1626,245.2823,244.8733,245.0429,3280.0
2025-03-20 13:20:00,245.66,245.66,244.61,244.73,2706.0,245.023,245.023,243.9757,244.0954,2706.0
2025-03-20 13:30:00,244.71,245.2,244.6,245.17,8441.0,244.0754,244.5642,243.9657,244.5342,8441.0
2025-03-20 13:40:00,245.0,245.53,244.85,245.31,3988.0,244.3647,244.8933,244.2151,244.6739,3988.0
2025-03-20 13:50:00,245.27,245.27,244.65,244.8,3391.0,244.634,244.634,244.0156,244.1652,3391.0
2025-03-20 14:00:00,244.81,245.29,244.81,245.17,3909.0,244.1752,244.6539,244.1752,244.5342,3909.0
2025-03-20 14:10:00,245.26,245.53,245.26,245.53,1610.0,244.624,244.8933,244.624,244.8933,1610.0
2025-03-20 14:20:00,245.43,245.43,244.99,244.99,4764.0,244.7936,244.7936,244.3547,244.3547,4764.0
2025-03-20 14:30:00,244.93,245.64,244.81,245.57,7350.0,244.2949,245.003,244.1752,244.9332,7350.0
2025-03-20 14:40:00,245.46,245.48,244.98,245.27,3200.0,244.8235,244.8434,244.3447,244.634,3200.0
2025-03-20 14:50:00,245.27,245.92,245.03,245.03,3736.0,244.634,245.2823,244.3946,244.3946,3736.0
2025-03-20 15:00:00,245.17,245.59,245.04,245.2,4286.0,244.5342,244.9531,244.4046,244.5642,4286.0
2025-03-20 15:10:00,245.14,245.5,245.03,245.34,11055.0,244.5043,244.8634,244.3946,244.7038,11055.0
2025-03-20 15:20:00,245.39,245.66,244.92,244.99,8889.0,244.7537,245.023,244.2849,244.3547,8889.0
2025-03-20 15:30:00,245.03,245.38,245.0,245.18,20494.0,244.3946,244.7437,244.3647,244.5442,20494.0
2025-03-20 15:40:00,245.29,245.75,245.23,245.72,7576.0,244.6539,245.1127,244.5941,245.0828,7576.0
2025-03-20 15:50:00,245.84,245.84,244.74,244.84,45987.0,245.2025,245.2025,244.1053,244.2051,45987.0
2025-03-21 09:30:00,235.41,236.9,229.38,231.05,474549.0,234.7995,236.2857,228.7852,230.4508,474549.0
2025-03-21 09:40:00,230.74,232.6,230.01,231.73,79414.0,230.1416,231.9968,229.4135,231.1291,79414.0
2025-03-21 09:50:00,231.66,232.62,231.42,232.03,42134.0,231.0593,232.0168,230.8199,231.4283,42134.0
2025-03-21 10:00:00,232.04,232.31,230.99,231.42,48302.0,231.4383,231.7076,230.391,230.8199,48302.0
2025-03-21 10:10:00,231.29,233.49,231.23,233.49,25241.0,230.6902,232.8845,230.6304,232.8845,25241.0
2025-03-21 10:20:00,233.49,234.3,233.13,233.67,36085.0,232.8845,233.6924,232.5255,233.0641,36085.0
2025-03-21 10:30:00,233.42,233.68,232.51,232.69,38843.0,232.8147,233.074,231.9071,232.0866,38843.0
2025-03-21 10:40:00,232.69,233.86,232.69,233.75,19280.0,232.0866,233.2536,232.0866,233.1438,19280.0
2025-03-21 10:50:00,233.74,235.35,233.45,235.34,24519.0,233.1339,234.7397,232.8446,234.7297,24519.0
2025-03-21 11:00:00,235.34,236.11,234.55,236.1,65927.0,234.7297,235.4977,233.9418,235.4878,65927.0
2025-03-21 11:10:00,236.03,236.21,234.46,234.57,23649.0,235.4179,235.5975,233.852,233.9617,23649.0
2025-03-21 11:20:00,234.57,234.59,233.81,233.94,29007.0,233.9617,233.9817,233.2037,233.3334,29007.0
2025-03-21 11:30:00,233.93,234.5,233.9,234.16,37392.0,233.3234,233.8919,233.2935,233.5528,37392.0
2025-03-21 11:40:00,234.17,234.17,233.54,233.88,22548.0,233.5628,233.5628,232.9344,233.2735,22548.0
2025-03-21 11:50:00,233.81,233.83,233.15,233.66,9021.0,233.2037,233.2236,232.5454,233.0541,9021.0
2025-03-21 12:00:00,233.78,234.28,233.26,234.28,18095.0,233.1738,233.6725,232.6551,233.6725,18095.0
2025-03-21 12:10:00,234.19,235.2,234.11,235.2,34388.0,233.5827,234.5901,233.5029,234.5901,34388.0
2025-03-21 12:20:00,235.13,236.01,235.11,235.92,11142.0,234.5203,235.398,234.5003,235.3082,11142.0
2025-03-21 12:30:00,235.74,236.11,234.17,234.8,30570.0,235.1287,235.4977,233.5628,234.1911,30570.0
2025-03-21 12:40:00,234.84,235.36,234.57,235.33,54252.0,234.231,234.7497,233.9617,234.7197,54252.0
2025-03-21 12:50:00,235.38,236.5,235.01,236.5,9130.0,234.7696,235.8867,234.4006,235.8867,9130.0
2025-03-21 13:00:00,236.47,236.74,236.02,236.74,9726.0,235.8568,236.1261,235.408,236.1261,9726.0
2025-03-21 13:10:00,236.79,237.24,236.65,236.92,7367.0,236.176,236.6248,236.0363,236.3056,7367.0
2025-03-21 13:20:00,236.92,237.23,236.72,236.91,12104.0,236.3056,236.6148,236.1061,236.2956,12104.0
2025-03-21 13:30:00,236.93,237.06,236.27,237.02,34987.0,236.3156,236.4453,235.6573,236.4054,34987.0
2025-03-21 13:40:00,237.08,237.7,236.99,237.65,7733.0,236.4652,237.0836,236.3754,237.0337,7733.0
2025-03-21 13:50:00,237.65,237.94,237.27,237.35,6721.0,237.0337,237.323,236.6547,236.7345,6721.0
2025-03-21 14:00:00,237.29,237.72,237.2,237.37,9867.0,236.6747,237.1035,236.5849,236.7545,9867.0
2025-03-21 14:10:00,237.33,237.33,236.82,236.91,19687.0,236.7146,236.7146,236.2059,236.2956,19687.0
2025-03-21 14:20:00,236.91,236.96,235.86,235.92,10810.0,236.2956,236.3455,235.2484,235.3082,10810.0
2025-03-21 14:30:00,235.93,236.95,235.92,236.77,6605.0,235.3182,236.3355,235.3082,236.156,6605.0
2025-03-21 14:40:00,236.77,237.23,236.62,237.15,23558.0,236.156,236.6148,236.0064,236.535,23558.0
2025-03-21 14:50:00,237.23,237.31,236.78,237.05,11637.0,236.6148,236.6946,236.166,236.4353,11637.0
2025-03-21 15:00:00,237.06,237.06,236.59,236.82,13221.0,236.4453,236.4453,235.9765,236.2059,13221.0
2025-03-21 15:10:00,236.73,236.73,236.34,236.53,18397.0,236.1161,236.1161,235.7271,235.9166,18397.0
2025-03-21 15:20:00,236.44,236.63,236.05,236.33,15262.0,235.8269,236.0164,235.4379,235.7172,15262.0
2025-03-21 15:30:00,236.44,237.26,236.3,236.76,25707.0,235.8269,236.6447,235.6872,236.146,25707.0
2025-03-21 15:40:00,236.67,237.27,236.18,237.09,27911.0,236.0563,236.6547,235.5675,236.4752,27911.0
2025-03-21 15:50:00,237.2,237.71,235.59,237.49,134220.0,236.5849,237.0936,234.9791,236.8741,134220.0
2025-03-24 09:30:00,240.99,242.75,239.27,239.28,38367.0,240.3651,242.1205,238.6495,238.6595,38367.0
2025-03-24 09:40:00,239.47,241.56,239.36,239.9,40759.0,238.849,240.9336,238.7393,239.2779,40759.0
2025-03-24 09:50:00,239.73,240.51,239.37,239.95,24831.0,239.1083,239.8863,238.7493,239.3278,24831.0
2025-03-24 10:00:00,239.96,240.83,239.81,240.36,22942.0,239.3377,240.2055,239.1881,239.7367,22942.0
2025-03-24 10:10:00,240.63,241.58,240.53,241.05,24330.0,240.006,240.9535,239.9063,240.4249,24330.0
2025-03-24 10:20:00,241.1,241.49,240.79,241.43,10163.0,240.4748,240.8638,240.1656,240.8039,10163.0
2025-03-24 10:30:00,241.49,241.64,240.68,240.97,8803.0,240.8638,241.0134,240.0559,240.3451,8803.0
2025-03-24 10:40:00,240.73,241.16,240.69,241.12,9595.0,240.1057,240.5346,240.0658,240.4947,9595.0
2025-03-24 10:50:00,241.05,241.3,240.85,240.96,12022.0,240.4249,240.6743,240.2254,240.3351,12022.0
2025-03-24 11:00:00,240.97,241.7,240.86,241.66,12987.0,240.3451,241.0732,240.2354,241.0333,12987.0
2025-03-24 11:10:00,241.67,242.31,241.39,242.0,17972.0,241.0433,241.6816,240.764,241.3725,17972.0
2025-03-24 11:20:00,241.93,242.02,241.46,241.79,17165.0,241.3026,241.3924,240.8339,241.163,17165.0
2025-03-24 11:30:00,241.82,242.02,241.66,241.81,6897.0,241.1929,241.3924,241.0333,241.1829,6897.0
2025-03-24 11:40:00,241.78,241.87,241.64,241.86,7149.0,241.153,241.2428,241.0134,241.2328,7149.0
2025-03-24 11:50:00,241.93,242.66,241.9,242.29,10834.0,241.3026,242.0307,241.2727,241.6617,10834.0
2025-03-24 12:00:00,242.28,242.41,241.74,242.38,6930.0,241.6517,241.7814,241.1131,241.7515,6930.0
2025-03-24 12:10:00,242.34,242.4,241.92,242.06,5907.0,241.7116,241.7714,241.2927,241.4323,5907.0
2025-03-24 12:20:00,242.03,242.05,241.29,241.59,12226.0,241.4024,241.4223,240.6643,240.9635,12226.0
2025-03-24 12:30:00,241.4,241.94,241.34,241.83,10547.0,240.774,241.3126,240.7142,241.2029,10547.0
2025-03-24 12:40:00,241.65,241.66,241.14,241.14,11307.0,241.0234,241.0333,240.5147,240.5147,11307.0
2025-03-24 12:50:00,241.29,241.53,241.15,241.41,21459.0,240.6643,240.9037,240.5247,240.784,21459.0
2025-03-24 13:00:00,241.3,241.52,241.2,241.21,10558.0,240.6743,240.8937,240.5745,240.5845,10558.0
2025-03-24 13:10:00,241.21,241.4,241.0,241.38,6209.0,240.5845,240.774,240.375,240.7541,6209.0
2025-03-24 13:20:00,241.27,241.9,241.22,241.9,19199.0,240.6443,241.2727,240.5945,241.2727,19199.0
2025-03-24 13:30:00,241.84,242.31,241.8,242.23,14463.0,241.2129,241.6816,241.173,241.6019,14463.0
2025-03-24 13:40:00,242.32,242.32,241.97,242.06,6518.0,241.6916,241.6916,241.3425,241.4323,6518.0
2025-03-24 13:50:00,242.07,242.07,241.4,241.54,11629.0,241.4423,241.4423,240.774,240.9136,11629.0
2025-03-24 14:00:00,241.56,241.56,241.18,241.34,6797.0,240.9336,240.9336,240.5546,240.7142,6797.0
2025-03-24 14:10:00,241.19,241.19,240.74,240.76,2580.0,240.5646,240.5646,240.1157,240.1357,2580.0
2025-03-24 14:20:00,240.68,240.94,240.56,240.91,9995.0,240.0559,240.3152,239.9362,240.2853,9995.0
2025-03-24 14:30:00,240.89,241.55,240.89,241.55,70455.0,240.2653,240.9236,240.2653,240.9236,70455.0
2025-03-24 14:40:00,241.5,241.82,241.35,241.81,7649.0,240.8737,241.1929,240.7241,241.1829,7649.0
2025-03-24 14:50:00,241.78,242.08,241.76,241.93,6370.0,241.153,241.4522,241.1331,241.3026,6370.0
2025-03-24 15:00:00,241.87,242.36,241.75,241.95,10724.0,241.2428,241.7315,241.1231,241.3226,10724.0
2025-03-24 15:10:00,241.91,242.77,241.9,242.71,25526.0,241.2827,242.1405,241.2727,242.0806,25526.0
2025-03-24 15:20:00,242.62,242.66,241.99,242.08,14329.0,241.9908,242.0307,241.3625,241.4522,14329.0
2025-03-24 15:30:00,242.13,242.44,241.89,242.26,19466.0,241.5021,241.8113,241.2627,241.6318,19466.0
2025-03-24 15:40:00,242.16,242.89,242.03,242.75,20515.0,241.532,242.2601,241.4024,242.1205,20515.0
2025-03-24 15:50:00,242.63,243.49,242.41,242.91,170114.0,242.0008,242.8586,241.7814,242.2801,170114.0
2025-03-25 09:30:00,243.73,246.15,241.6,244.2,37016.0,243.098,245.5117,240.9735,243.5667,37016.0
2025-03-25 09:40:00,244.19,244.43,242.44,242.98,16402.0,243.5568,243.7961,241.8113,242.3499,16402.0
2025-03-25 09:50:00,242.74,244.43,242.61,243.61,7410.0,242.1105,243.7961,241.9809,242.9783,7410.0
2025-03-25 10:00:00,243.85,244.39,243.23,244.28,8221.0,243.2177,243.7563,242.5993,243.6465,8221.0
2025-03-25 10:10:00,244.38,245.18,244.26,244.54,11514.0,243.7463,244.5442,243.6266,243.9059,11514.0
2025-03-25 10:20:00,244.54,244.7,244.17,244.44,4950.0,243.9059,244.0654,243.5368,243.8061,4950.0
2025-03-25 10:30:00,244.44,244.83,244.41,244.78,2724.0,243.8061,244.1951,243.7762,244.1452,2724.0
2025-03-25 10:40:00,244.77,244.81,244.34,244.45,2400.0,244.1353,244.1752,243.7064,243.8161,2400.0
2025-03-25 10:50:00,244.44,244.7,244.0,244.07,4746.0,243.8061,244.0654,243.3673,243.4371,4746.0
2025-03-25 11:00:00,243.98,244.78,243.98,244.65,2699.0,243.3473,244.1452,243.3473,244.0156,2699.0
2025-03-25 11:10:00,244.73,246.22,244.72,246.17,17925.0,244.0954,245.5815,244.0854,245.5316,17925.0
2025-03-25 11:20:00,246.08,246.16,245.74,246.06,19165.0,245.4419,245.5217,245.1028,245.4219,19165.0
2025-03-25 11:30:00,246.02,246.46,245.87,246.46,17732.0,245.382,245.8209,245.2324,245.8209,17732.0
2025-03-25 11:40:00,246.32,246.32,244.9,244.9,8844.0,245.6812,245.6812,244.2649,244.2649,8844.0
2025-03-25 11:50:00,244.81,244.82,243.87,244.0,12082.0,244.1752,244.1851,243.2376,243.3673,12082.0
2025-03-25 12:00:00,244.23,244.68,244.02,244.68,4933.0,243.5967,244.0455,243.3872,244.0455,4933.0
2025-03-25 12:10:00,244.72,244.94,244.59,244.7,4914.0,244.0854,244.3048,243.9557,244.0654,4914.0
2025-03-25 12:20:00,244.65,245.01,244.42,244.79,4916.0,244.0156,244.3746,243.7862,244.1552,4916.0
2025-03-25 12:30:00,244.75,245.0,244.71,244.78,4061.0,244.1153,244.3647,244.0754,244.1452,4061.0
2025-03-25 12:40:00,244.76,245.02,244.52,244.71,4220.0,244.1253,244.3846,243.8859,244.0754,4220.0
2025-03-25 12:50:00,244.72,244.81,244.49,244.5,3533.0,244.0854,244.1752,243.856,243.866,3533.0
2025-03-25 13:00:00,244.64,245.17,244.64,245.11,6418.0,244.0056,244.5342,244.0056,244.4744,6418.0
2025-03-25 13:10:00,245.11,245.11,244.52,244.62,3622.0,244.4744,244.4744,243.8859,243.9857,3622.0
2025-03-25 13:20:00,244.62,244.72,244.13,244.23,2094.0,243.9857,244.0854,243.4969,243.5967,2094.0
2025-03-25 13:30:00,244.22,244.48,244.21,244.45,4611.0,243.5867,243.846,243.5767,243.8161,4611.0
2025-03-25 13:40:00,244.5,244.83,244.37,244.37,3466.0,243.866,244.1951,243.7363,243.7363,3466.0
2025-03-25 13:50:00,244.31,244.39,243.96,243.96,5943.0,243.6765,243.7563,243.3274,243.3274,5943.0
2025-03-25 14:00:00,243.95,244.27,243.9,244.22,11537.0,243.3174,243.6366,243.2675,243.5867,11537.0
2025-03-25 14:10:00,244.32,244.71,244.32,244.59,4977.0,243.6864,244.0754,243.6864,243.9557,4977.0
2025-03-25 14:20:00,244.59,244.95,244.59,244.75,5507.0,243.9557,244.3148,243.9557,244.1153,5507.0
2025-03-25 14:30:00,244.64,245.07,244.53,244.99,10237.0,244.0056,244.4345,243.8959,244.3547,10237.0
2025-03-25 14:40:00,244.84,245.03,244.58,245.03,6453.0,244.2051,244.3946,243.9458,244.3946,6453.0
2025-03-25 14:50:00,244.95,245.06,244.69,244.91,4319.0,244.3148,244.4245,244.0555,244.2749,4319.0
2025-03-25 15:00:00,244.91,245.3,244.9,245.13,5283.0,244.2749,244.6639,244.2649,244.4943,5283.0
2025-03-25 15:10:00,245.13,245.77,245.13,245.77,30459.0,244.4943,245.1327,244.4943,245.1327,30459.0
2025-03-25 15:20:00,245.69,246.14,245.66,245.81,22045.0,245.0529,245.5017,245.023,245.1726,22045.0
2025-03-25 15:30:00,245.76,245.77,244.28,244.78,24432.0,245.1227,245.1327,243.6465,244.1452,24432.0
2025-03-25 15:40:00,244.75,246.03,244.75,246.03,29401.0,244.1153,245.392,244.1153,245.392,29401.0
2025-03-25 15:50:00,246.02,246.75,245.76,246.48,113892.0,245.382,246.1101,245.1227,245.8408,113892.0
2025-03-26 09:30:00,247.26,249.83,247.08,249.27,34500.0,246.6188,249.1821,246.4393,248.6236,34500.0
2025-03-26 09:40:00,249.48,250.43,248.65,248.65,15279.0,248.8331,249.7806,248.0052,248.0052,15279.0
2025-03-26 09:50:00,248.77,249.53,248.51,249.28,19863.0,248.1249,248.8829,247.8656,248.6336,19863.0
2025-03-26 10:00:00,249.04,249.63,248.91,249.39,65579.0,248.3942,248.9827,248.2645,248.7433,65579.0
2025-03-26 10:10:00,249.39,250.17,249.06,249.06,38552.0,248.7433,249.5213,248.4141,248.4141,38552.0
2025-03-26 10:20:00,249.09,249.09,247.77,247.77,10920.0,248.4441,248.4441,247.1275,247.1275,10920.0
2025-03-26 10:30:00,247.81,248.18,247.34,248.18,5191.0,247.1674,247.5364,246.6986,247.5364,5191.0
2025-03-26 10:40:00,248.17,248.17,247.3,247.37,3169.0,247.5265,247.5265,246.6587,246.7285,3169.0
2025-03-26 10:50:00,247.38,247.78,247.26,247.67,17784.0,246.7385,247.1375,246.6188,247.0277,17784.0
2025-03-26 11:00:00,247.82,248.25,247.48,247.66,20982.0,247.1774,247.6062,246.8382,247.0178,20982.0
2025-03-26 11:10:00,247.75,248.05,247.45,247.52,14580.0,247.1075,247.4068,246.8083,246.8781,14580.0
2025-03-26 11:20:00,247.52,247.56,246.4,246.58,18811.0,246.8781,246.918,245.761,245.9406,18811.0
2025-03-26 11:30:00,246.58,247.25,246.57,247.13,8364.0,245.9406,246.6088,245.9306,246.4891,8364.0
2025-03-26 11:40:00,247.31,247.52,247.06,247.09,9312.0,246.6687,246.8781,246.4193,246.4493,9312.0
2025-03-26 11:50:00,247.25,247.35,246.8,247.32,50838.0,246.6088,246.7086,246.16,246.6787,50838.0
2025-03-26 12:00:00,247.27,247.72,246.81,247.54,57528.0,246.6288,247.0776,246.17,246.8981,57528.0
2025-03-26 12:10:00,247.49,247.69,247.39,247.68,6827.0,246.8482,247.0477,246.7485,247.0377,6827.0
2025-03-26 12:20:00,247.68,248.75,247.68,248.75,22165.0,247.0377,248.1049,247.0377,248.1049,22165.0
2025-03-26 12:30:00,248.7,249.1,248.48,248.91,36473.0,248.0551,248.454,247.8356,248.2645,36473.0
2025-03-26 12:40:00,249.0,249.7,248.86,249.67,9908.0,248.3543,249.0525,248.2147,249.0226,9908.0
2025-03-26 12:50:00,249.72,249.73,248.7,248.81,14089.0,249.0724,249.0824,248.0551,248.1648,14089.0
2025-03-26 13:00:00,248.97,249.07,248.36,248.66,16727.0,248.3244,248.4241,247.716,248.0152,16727.0
2025-03-26 13:10:00,248.8,248.86,247.74,248.07,34402.0,248.1548,248.2147,247.0976,247.4267,34402.0
2025-03-26 13:20:00,247.94,248.46,247.94,248.16,7985.0,247.297,247.8157,247.297,247.5165,7985.0
2025-03-26 13:30:00,248.01,248.11,247.84,247.95,8556.0,247.3669,247.4666,247.1973,247.307,8556.0
2025-03-26 13:40:00,248.07,248.11,247.42,247.46,37552.0,247.4267,247.4666,246.7784,246.8183,37552.0
2025-03-26 13:50:00,247.54,247.63,246.37,246.37,12750.0,246.8981,246.9879,245.7311,245.7311,12750.0
2025-03-26 14:00:00,246.45,246.88,246.36,246.83,34414.0,245.8109,246.2398,245.7211,246.1899,34414.0
2025-03-26 14:10:00,246.99,247.37,246.99,247.24,13897.0,246.3495,246.7285,246.3495,246.5989,13897.0
2025-03-26 14:20:00,247.25,247.35,247.05,247.18,21718.0,246.6088,246.7086,246.4094,246.539,21718.0
2025-03-26 14:30:00,247.15,247.23,246.84,247.04,11931.0,246.5091,246.5889,246.1999,246.3994,11931.0
2025-03-26 14:40:00,247.04,247.22,246.17,246.43,17797.0,246.3994,246.5789,245.5316,245.791,17797.0
2025-03-26 14:50:00,246.54,246.6,246.07,246.08,33225.0,245.9007,245.9605,245.4319,245.4419,33225.0
2025-03-26 15:00:00,246.22,246.53,246.09,246.31,13951.0,245.5815,245.8907,245.4518,245.6713,13951.0
2025-03-26 15:10:00,246.47,247.0,246.21,246.9,13481.0,245.8309,246.3595,245.5715,246.2597,13481.0
2025-03-26 15:20:00,246.77,247.03,246.68,246.79,12167.0,246.1301,246.3894,246.0403,246.15,12167.0
2025-03-26 15:30:00,246.77,246.83,246.16,246.26,39874.0,246.1301,246.1899,245.5217,245.6214,39874.0
2025-03-26 15:40:00,246.32,247.2,246.27,247.09,27163.0,245.6812,246.559,245.6314,246.4493,27163.0
2025-03-26 15:50:00,246.99,247.34,246.59,246.66,65031.0,246.3495,246.6986,245.9505,246.0204,65031.0
2025-03-27 09:30:00,245.23,245.98,240.24,241.35,42457.0,244.5941,245.3421,239.617,240.7241,42457.0
2025-03-27 09:40:00,241.47,242.5,239.69,241.83,54248.0,240.8438,241.8712,239.0684,241.2029,54248.0
2025-03-27 09:50:00,241.7,243.1,241.64,242.46,28508.0,241.0732,242.4696,241.0134,241.8313,28508.0
2025-03-27 10:00:00,242.43,243.66,242.43,243.03,50832.0,241.8013,243.0281,241.8013,242.3998,50832.0
2025-03-27 10:10:00,242.85,244.41,242.19,244.41,38814.0,242.2202,243.7762,241.562,243.7762,38814.0
2025-03-27 10:20:00,244.23,244.26,242.97,243.92,32233.0,243.5967,243.6266,242.3399,243.2875,32233.0
2025-03-27 10:30:00,243.94,244.28,243.59,244.06,69051.0,243.3074,243.6465,242.9583,243.4271,69051.0
2025-03-27 10:40:00,244.06,244.35,243.6,243.73,26430.0,243.4271,243.7164,242.9683,243.098,26430.0
2025-03-27 10:50:00,243.77,244.1,243.49,243.79,13747.0,243.1379,243.467,242.8586,243.1578,13747.0
2025-03-27 11:00:00,243.74,243.94,243.17,243.17,22231.0,243.1079,243.3074,242.5394,242.5394,22231.0
2025-03-27 11:10:00,243.17,243.54,242.91,243.23,19944.0,242.5394,242.9085,242.2801,242.5993,19944.0
2025-03-27 11:20:00,243.09,243.3,242.75,242.76,10886.0,242.4596,242.6691,242.1205,242.1305,10886.0
2025-03-27 11:30:00,242.84,243.03,242.35,242.75,16079.0,242.2103,242.3998,241.7215,242.1205,16079.0
2025-03-27 11:40:00,242.76,243.0,242.5,242.59,9595.0,242.1305,242.3699,241.8712,241.9609,9595.0
2025-03-27 11:50:00,242.59,242.79,242.34,242.34,13104.0,241.9609,242.1604,241.7116,241.7116,13104.0
2025-03-27 12:00:00,242.24,242.88,242.21,242.88,18582.0,241.6118,242.2502,241.5819,242.2502,18582.0
2025-03-27 12:10:00,242.75,243.2,242.59,243.03,17492.0,242.1205,242.5693,241.9609,242.3998,17492.0
2025-03-27 12:20:00,243.06,243.11,242.6,242.68,9140.0,242.4297,242.4796,241.9709,242.0507,9140.0
2025-03-27 12:30:00,242.68,243.03,242.44,242.69,10611.0,242.0507,242.3998,241.8113,242.0607,10611.0
2025-03-27 12:40:00,242.69,243.07,241.95,242.05,7361.0,242.0607,242.4397,241.3226,241.4223,7361.0
2025-03-27 12:50:00,241.99,241.99,241.33,241.48,10192.0,241.3625,241.3625,240.7042,240.8538,10192.0
2025-03-27 13:00:00,241.47,242.94,241.47,242.76,17054.0,240.8438,242.31,240.8438,242.1305,17054.0
2025-03-27 13:10:00,242.81,243.15,242.54,242.55,15653.0,242.1803,242.5195,241.9111,241.921,15653.0
2025-03-27 13:20:00,242.68,242.95,242.45,242.59,11945.0,242.0507,242.32,241.8213,241.9609,11945.0
2025-03-27 13:30:00,242.6,242.85,242.52,242.68,6926.0,241.9709,242.2202,241.8911,242.0507,6926.0
2025-03-27 13:40:00,242.87,242.95,242.46,242.95,21291.0,242.2402,242.32,241.8313,242.32,21291.0
2025-03-27 13:50:00,243.14,243.18,242.62,242.99,14510.0,242.5095,242.5494,241.9908,242.3599,14510.0
2025-03-27 14:00:00,242.98,243.61,242.9,243.52,23108.0,242.3499,242.9783,242.2701,242.8885,23108.0
2025-03-27 14:10:00,243.46,244.15,243.45,243.92,15290.0,242.8287,243.5169,242.8187,243.2875,15290.0
2025-03-27 14:20:00,243.96,244.28,243.57,243.62,32938.0,243.3274,243.6465,242.9384,242.9882,32938.0
2025-03-27 14:30:00,243.62,243.84,243.28,243.76,23001.0,242.9882,243.2077,242.6491,243.1279,23001.0
2025-03-27 14:40:00,243.77,244.18,243.64,244.03,40704.0,243.1379,243.5468,243.0082,243.3972,40704.0
2025-03-27 14:50:00,244.03,244.53,243.93,244.02,15711.0,243.3972,243.8959,243.2974,243.3872,15711.0
2025-03-27 15:00:00,244.01,244.4,243.62,244.39,22847.0,243.3772,243.7662,242.9882,243.7563,22847.0
2025-03-27 15:10:00,244.43,244.82,244.43,244.78,19176.0,243.7961,244.1851,243.7961,244.1452,19176.0
2025-03-27 15:20:00,244.82,245.28,244.74,245.02,13958.0,244.1851,244.6439,244.1053,244.3846,13958.0
2025-03-27 15:30:00,244.97,244.97,243.95,244.37,29444.0,244.3347,244.3347,243.3174,243.7363,29444.0
2025-03-27 15:40:00,244.37,244.47,244.23,244.47,10878.0,243.7363,243.836,243.5967,243.836,10878.0
2025-03-27 15:50:00,244.32,244.7,243.51,244.42,125024.0,243.6864,244.0654,242.8785,243.7862,125024.0
2025-03-28 09:30:00,243.78,243.8,241.86,242.11,21992.0,243.1478,243.1678,241.2328,241.4822,21992.0
2025-03-28 09:40:00,242.07,242.07,240.58,240.7,11717.0,241.4423,241.4423,239.9561,240.0758,11717.0
2025-03-28 09:50:00,241.09,241.21,239.57,239.98,56064.0,240.4648,240.5845,238.9488,239.3577,56064.0
2025-03-28 10:00:00,239.85,240.58,238.71,239.02,20949.0,239.228,239.9561,238.091,238.4002,20949.0
2025-03-28 10:10:00,239.21,239.41,238.71,238.87,3822.0,238.5897,238.7892,238.091,238.2506,3822.0
2025-03-28 10:20:00,238.89,239.32,238.29,238.53,6149.0,238.2705,238.6994,237.6721,237.9114,6149.0
2025-03-28 10:30:00,238.89,239.04,238.39,238.79,7852.0,238.2705,238.4201,237.7718,238.1708,7852.0
2025-03-28 10:40:00,238.73,239.13,238.16,238.29,7296.0,238.1109,238.5099,237.5424,237.6721,7296.0
2025-03-28 10:50:00,238.07,238.29,237.77,238.05,15466.0,237.4526,237.6721,237.1534,237.4327,15466.0
2025-03-28 11:00:00,237.85,238.0,237.66,237.98,2616.0,237.2332,237.3828,237.0437,237.3629,2616.0
2025-03-28 11:10:00,238.07,238.44,237.48,237.5,10301.0,237.4526,237.8217,236.8642,236.8841,10301.0
2025-03-28 11:20:00,237.66,238.23,237.45,238.11,7697.0,237.0437,237.6122,236.8342,237.4925,7697.0
2025-03-28 11:30:00,238.13,238.7,238.13,238.7,6647.0,237.5125,238.081,237.5125,238.081,6647.0
2025-03-28 11:40:00,238.9,239.22,238.74,238.92,5564.0,238.2805,238.5997,238.1209,238.3004,5564.0
2025-03-28 11:50:00,238.77,238.8,238.16,238.16,3412.0,238.1508,238.1807,237.5424,237.5424,3412.0
2025-03-28 12:00:00,238.36,238.61,238.24,238.45,5365.0,237.7419,237.9912,237.6222,237.8317,5365.0
2025-03-28 12:10:00,238.31,238.39,237.33,237.33,34022.0,237.692,237.7718,236.7146,236.7146,34022.0
2025-03-28 12:20:00,237.31,237.53,237.14,237.45,8176.0,236.6946,236.914,236.5251,236.8342,8176.0
2025-03-28 12:30:00,237.3,237.71,237.29,237.56,4361.0,236.6846,237.0936,236.6747,236.944,4361.0
2025-03-28 12:40:00,237.55,238.06,237.54,238.06,2252.0,236.934,237.4427,236.924,237.4427,2252.0
2025-03-28 12:50:00,237.98,238.16,237.52,237.63,3372.0,237.3629,237.5424,236.9041,237.0138,3372.0
2025-03-28 13:00:00,237.53,237.53,237.02,237.15,11541.0,236.914,236.914,236.4054,236.535,11541.0
2025-03-28 13:10:00,237.15,237.5,237.13,237.32,9571.0,236.535,236.8841,236.5151,236.7046,9571.0
2025-03-28 13:20:00,237.33,237.35,236.84,236.98,12053.0,236.7146,236.7345,236.2258,236.3655,12053.0
2025-03-28 13:30:00,236.94,236.94,236.42,236.64,10397.0,236.3256,236.3256,235.8069,236.0263,10397.0
2025-03-28 13:40:00,236.64,237.25,236.64,236.75,9089.0,236.0263,236.6348,236.0263,236.1361,9089.0
2025-03-28 13:50:00,236.72,237.19,236.64,237.11,10959.0,236.1061,236.5749,236.0263,236.4951,10959.0
2025-03-28 14:00:00,237.15,237.33,236.95,237.04,17666.0,236.535,236.7146,236.3355,236.4253,17666.0
2025-03-28 14:10:00,237.11,237.41,237.11,237.21,5568.0,236.4951,236.7944,236.4951,236.5949,5568.0
2025-03-28 14:20:00,237.29,237.35,236.59,236.74,4322.0,236.6747,236.7345,235.9765,236.1261,4322.0
2025-03-28 14:30:00,236.7,236.8,236.39,236.41,9075.0,236.0862,236.1859,235.777,235.7969,9075.0
2025-03-28 14:40:00,236.38,236.51,236.13,236.51,18009.0,235.767,235.8967,235.5177,235.8967,18009.0
2025-03-28 14:50:00,236.7,237.26,236.61,237.18,7914.0,236.0862,236.6447,235.9964,236.5649,7914.0
2025-03-28 15:00:00,237.19,237.33,237.02,237.14,6757.0,236.5749,236.7146,236.4054,236.5251,6757.0
2025-03-28 15:10:00,237.14,237.33,236.97,237.26,21094.0,236.5251,236.7146,236.3555,236.6447,21094.0
2025-03-28 15:20:00,237.27,237.27,236.72,236.76,12134.0,236.6547,236.6547,236.1061,236.146,12134.0
2025-03-28 15:30:00,236.77,236.77,236.28,236.47,10387.0,236.156,236.156,235.6673,235.8568,10387.0
2025-03-28 15:40:00,236.47,237.2,236.0,237.2,23655.0,235.8568,236.5849,235.388,236.5849,23655.0
2025-03-28 15:50:00,237.21,237.39,236.5,236.99,78452.0,236.5949,236.7744,235.8867,236.3754,78452.0
2025-03-31 09:30:00,234.92,235.04,230.97,233.45,54033.0,234.3108,234.4305,230.3711,232.8446,54033.0
2025-03-31 09:40:00,233.42,233.54,230.92,232.69,18353.0,232.8147,232.9344,230.3212,232.0866,18353.0
2025-03-31 09:50:00,232.65,234.91,232.65,234.18,18119.0,232.0467,234.3008,232.0467,233.5727,18119.0
2025-03-31 10:00:00,234.21,235.68,234.12,234.75,9102.0,233.6027,235.0688,233.5129,234.1413,9102.0
2025-03-31 10:10:00,234.73,235.23,234.04,234.19,32858.0,234.1213,234.62,233.4331,233.5827,32858.0
2025-03-31 10:20:00,234.21,234.24,233.31,233.59,17844.0,233.6027,233.6326,232.705,232.9843,17844.0
2025-03-31 10:30:00,233.68,234.9,233.59,234.39,10588.0,233.074,234.2909,232.9843,233.7822,10588.0
2025-03-31 10:40:00,234.38,234.93,233.99,234.73,6566.0,233.7722,234.3208,233.3832,234.1213,6566.0
2025-03-31 10:50:00,234.53,234.63,234.09,234.39,5069.0,233.9218,234.0216,233.483,233.7822,5069.0
2025-03-31 11:00:00,234.38,234.7,234.11,234.12,9908.0,233.7722,234.0914,233.5029,233.5129,9908.0
2025-03-31 11:10:00,234.21,235.33,234.21,235.1,33146.0,233.6027,234.7197,233.6027,234.4903,33146.0
2025-03-31 11:20:00,235.13,235.97,235.13,235.59,9850.0,234.5203,235.3581,234.5203,234.9791,9850.0
2025-03-31 11:30:00,235.5,236.14,235.39,236.14,11528.0,234.8893,235.5276,234.7796,235.5276,11528.0
2025-03-31 11:40:00,236.12,236.14,235.58,236.13,3465.0,235.5077,235.5276,234.9691,235.5177,3465.0
2025-03-31 11:50:00,236.17,236.17,235.25,235.32,8352.0,235.5576,235.5576,234.64,234.7098,8352.0
2025-03-31 12:00:00,235.37,235.66,235.08,235.23,10953.0,234.7596,235.0489,234.4704,234.62,10953.0
2025-03-31 12:10:00,235.1,235.13,234.64,235.11,8120.0,234.4903,234.5203,234.0315,234.5003,8120.0
2025-03-31 12:20:00,234.87,235.73,234.82,235.73,7854.0,234.2609,235.1187,234.2111,235.1187,7854.0
2025-03-31 12:30:00,235.59,235.71,235.41,235.68,5623.0,234.9791,235.0988,234.7995,235.0688,5623.0
2025-03-31 12:40:00,235.79,236.0,235.51,235.56,6996.0,235.1786,235.388,234.8993,234.9492,6996.0
2025-03-31 12:50:00,235.56,235.85,235.22,235.4,10810.0,234.9492,235.2384,234.61,234.7896,10810.0
2025-03-31 13:00:00,235.28,236.34,235.18,236.3,5864.0,234.6699,235.7271,234.5701,235.6872,5864.0
2025-03-31 13:10:00,236.42,236.7,236.05,236.06,15801.0,235.8069,236.0862,235.4379,235.4479,15801.0
2025-03-31 13:20:00,235.88,236.0,235.56,235.76,7926.0,235.2683,235.388,234.9492,235.1486,7926.0
2025-03-31 13:30:00,235.59,236.38,235.54,236.36,9470.0,234.9791,235.767,234.9292,235.7471,9470.0
2025-03-31 13:40:00,236.37,236.37,235.67,235.86,13952.0,235.757,235.757,235.0589,235.2484,13952.0
2025-03-31 13:50:00,235.86,236.25,235.68,235.88,9978.0,235.2484,235.6374,235.0688,235.2683,9978.0
2025-03-31 14:00:00,235.89,237.98,235.88,237.97,6768.0,235.2783,237.3629,235.2683,237.3529,6768.0
2025-03-31 14:10:00,237.88,238.0,237.11,237.61,16408.0,237.2631,237.3828,236.4951,236.9938,16408.0
2025-03-31 14:20:00,237.48,237.65,237.21,237.5,5114.0,236.8642,237.0337,236.5949,236.8841,5114.0
2025-03-31 14:30:00,237.46,237.91,237.37,237.77,8897.0,236.8442,237.2931,236.7545,237.1534,8897.0
2025-03-31 14:40:00,237.59,238.39,237.52,238.38,18254.0,236.9739,237.7718,236.9041,237.7618,18254.0
2025-03-31 14:50:00,238.4,238.78,238.32,238.59,41011.0,237.7818,238.1608,237.702,237.9713,41011.0
2025-03-31 15:00:00,238.74,239.32,238.74,239.22,12676.0,238.1209,238.6994,238.1209,238.5997,12676.0
2025-03-31 15:10:00,239.22,239.68,238.85,238.91,40379.0,238.5997,239.0585,238.2306,238.2905,40379.0
2025-03-31 15:20:00,238.83,239.26,237.96,237.99,18658.0,238.2107,238.6396,237.3429,237.3728,18658.0
2025-03-31 15:30:00,237.98,238.86,237.7,238.69,24021.0,237.3629,238.2406,237.0836,238.071,24021.0
2025-03-31 15:40:00,238.69,239.61,237.9,238.5,23351.0,238.071,238.9886,237.2831,237.8815,23351.0
2025-03-31 15:50:00,238.59,238.81,237.66,238.15,109811.0,237.9713,238.1907,237.0437,237.5324,109811.0
2025-04-01 09:30:00,237.48,238.0,235.39,236.81,32780.0,236.8642,237.3828,234.7796,236.1959,32780.0
2025-04-01 09:40:00,237.14,237.22,235.03,236.18,13112.0,236.5251,236.6048,234.4205,235.5675,13112.0
2025-04-01 09:50:00,236.18,237.18,236.11,236.65,22469.0,235.5675,236.5649,235.4977,236.0363,22469.0
2025-04-01 10:00:00,236.01,236.58,234.96,235.04,19101.0,235.398,235.9665,234.3507,234.4305,19101.0
2025-04-01 10:10:00,235.06,235.42,233.42,234.09,26984.0,234.4504,234.8095,232.8147,233.483,26984.0
2025-04-01 10:20:00,233.98,235.11,233.71,234.37,21799.0,233.3732,234.5003,233.1039,233.7622,21799.0
2025-04-01 10:30:00,234.53,235.75,234.24,235.5,12331.0,233.9218,235.1387,233.6326,234.8893,12331.0
2025-04-01 10:40:00,235.47,236.17,235.26,235.72,25627.0,234.8594,235.5576,234.6499,235.1087,25627.0
2025-04-01 10:50:00,235.68,236.29,235.67,236.2,40725.0,235.0688,235.6773,235.0589,235.5875,40725.0
2025-04-01 11:00:00,236.17,237.22,235.96,237.22,21209.0,235.5576,236.6048,235.3481,236.6048,21209.0
2025-04-01 11:10:00,237.19,238.13,237.01,237.78,14630.0,236.5749,237.5125,236.3954,237.1634,14630.0
2025-04-01 11:20:00,237.7,237.7,237.25,237.31,12878.0,237.0836,237.0836,236.6348,236.6946,12878.0
2025-04-01 11:30:00,237.32,237.59,236.96,237.55,6514.0,236.7046,236.9739,236.3455,236.934,6514.0
2025-04-01 11:40:00,237.45,238.2,237.23,238.14,4208.0,236.8342,237.5823,236.6148,237.5225,4208.0
2025-04-01 11:50:00,238.14,238.14,237.67,237.95,10433.0,237.5225,237.5225,237.0537,237.333,10433.0
2025-04-01 12:00:00,237.95,238.71,237.83,238.71,7422.0,237.333,238.091,237.2133,238.091,7422.0
2025-04-01 12:10:00,238.6,238.93,238.55,238.75,6840.0,237.9813,238.3104,237.9314,238.1309,6840.0
2025-04-01 12:20:00,238.8,238.88,237.63,237.63,10009.0,238.1807,238.2605,237.0138,237.0138,10009.0
2025-04-01 12:30:00,237.64,237.72,236.82,236.94,7676.0,237.0238,237.1035,236.2059,236.3256,7676.0
2025-04-01 12:40:00,236.89,237.61,236.78,237.61,4889.0,236.2757,236.9938,236.166,236.9938,4889.0
2025-04-01 12:50:00,237.56,238.21,237.56,237.65,5582.0,236.944,237.5923,236.944,237.0337,5582.0
2025-04-01 13:00:00,237.62,237.96,237.51,237.69,3457.0,237.0038,237.3429,236.8941,237.0736,3457.0
2025-04-01 13:10:00,237.65,237.87,237.48,237.48,5715.0,237.0337,237.2532,236.8642,236.8642,5715.0
2025-04-01 13:20:00,237.5,237.66,237.01,237.11,10574.0,236.8841,237.0437,236.3954,236.4951,10574.0
2025-04-01 13:30:00,237.11,237.41,237.07,237.29,8924.0,236.4951,236.7944,236.4552,236.6747,8924.0
2025-04-01 13:40:00,237.52,237.84,237.38,237.67,5085.0,236.9041,237.2232,236.7644,237.0537,5085.0
2025-04-01 13:50:00,237.58,237.87,236.94,237.14,8422.0,236.9639,237.2532,236.3256,236.5251,8422.0
2025-04-01 14:00:00,237.14,237.14,236.19,236.26,13692.0,236.5251,236.5251,235.5775,235.6473,13692.0
2025-04-01 14:10:00,236.17,236.36,236.01,236.28,7364.0,235.5576,235.7471,235.398,235.6673,7364.0
2025-04-01 14:20:00,236.2,236.37,235.8,236.04,13757.0,235.5875,235.757,235.1885,235.4279,13757.0
2025-04-01 14:30:00,235.92,236.29,235.63,235.69,17271.0,235.3082,235.6773,235.019,235.0788,17271.0
2025-04-01 14:40:00,235.75,236.17,235.68,236.0,11742.0,235.1387,235.5576,235.0688,235.388,11742.0
2025-04-01 14:50:00,235.96,236.81,235.81,236.68,11547.0,235.3481,236.1959,235.1985,236.0662,11547.0
2025-04-01 15:00:00,236.75,237.21,236.73,236.87,12893.0,236.1361,236.5949,236.1161,236.2558,12893.0
2025-04-01 15:10:00,236.73,237.25,236.73,236.84,11477.0,236.1161,236.6348,236.1161,236.2258,11477.0
2025-04-01 15:20:00,236.94,237.57,236.93,237.36,24588.0,236.3256,236.9539,236.3156,236.7445,24588.0
2025-04-01 15:30:00,237.36,237.95,237.18,237.95,13508.0,236.7445,237.333,236.5649,237.333,13508.0
2025-04-01 15:40:00,237.95,238.1,237.69,237.89,21249.0,237.333,237.4826,237.0736,237.2731,21249.0
2025-04-01 15:50:00,237.96,238.98,237.64,238.16,73135.0,237.3429,238.3603,237.0238,237.5424,73135.0
2025-04-02 09:30:00,235.34,239.06,235.1,238.15,38357.0,234.7297,238.4401,234.4903,237.5324,38357.0
2025-04-02 09:40:00,237.86,238.29,236.71,237.37,14086.0,237.2432,237.6721,236.0962,236.7545,14086.0
2025-04-02 09:50:00,237.19,237.82,236.67,236.95,13285.0,236.5749,237.2033,236.0563,236.3355,13285.0
2025-04-02 10:00:00,236.9,238.35,236.9,237.91,21519.0,236.2857,237.7319,236.2857,237.2931,21519.0
2025-04-02 10:10:00,237.92,238.42,237.69,238.42,13227.0,237.303,237.8017,237.0736,237.8017,13227.0
2025-04-02 10:20:00,238.58,238.83,238.24,238.83,7050.0,237.9613,238.2107,237.6222,238.2107,7050.0
2025-04-02 10:30:00,238.88,239.27,238.4,238.54,11802.0,238.2605,238.6495,237.7818,237.9214,11802.0
2025-04-02 10:40:00,238.54,238.94,238.53,238.55,10310.0,237.9214,238.3204,237.9114,237.9314,10310.0
2025-04-02 10:50:00,238.56,238.95,238.48,238.84,12595.0,237.9414,238.3304,237.8616,238.2206,12595.0
2025-04-02 11:00:00,238.75,239.32,238.59,239.32,19350.0,238.1309,238.6994,237.9713,238.6994,19350.0
2025-04-02 11:10:00,239.21,239.36,238.67,239.25,24528.0,238.5897,238.7393,238.0511,238.6296,24528.0
2025-04-02 11:20:00,239.42,240.05,239.33,239.83,18131.0,238.7991,239.4275,238.7094,239.2081,18131.0
2025-04-02 11:30:00,239.83,240.4,239.71,240.4,31383.0,239.2081,239.7766,239.0884,239.7766,31383.0
2025-04-02 11:40:00,240.41,240.69,239.45,239.57,40335.0,239.7866,240.0658,238.8291,238.9488,40335.0
2025-04-02 11:50:00,239.51,239.96,239.34,239.86,12635.0,238.8889,239.3377,238.7193,239.238,12635.0
2025-04-02 12:00:00,239.85,239.89,239.57,239.77,7123.0,239.228,239.2679,238.9488,239.1482,7123.0
2025-04-02 12:10:00,239.76,240.57,239.75,240.57,11654.0,239.1383,239.9462,239.1283,239.9462,11654.0
2025-04-02 12:20:00,240.49,240.85,240.34,240.85,19698.0,239.8664,240.2254,239.7168,240.2254,19698.0
2025-04-02 12:30:00,240.73,240.94,240.48,240.83,12804.0,240.1057,240.3152,239.8564,240.2055,12804.0
2025-04-02 12:40:00,240.85,242.03,240.76,241.81,7441.0,240.2254,241.4024,240.1357,241.1829,7441.0
2025-04-02 12:50:00,241.83,242.07,241.31,241.35,14021.0,241.2029,241.4423,240.6842,240.7241,14021.0
2025-04-02 13:00:00,241.43,242.96,241.43,242.83,21670.0,240.8039,242.33,240.8039,242.2003,21670.0
2025-04-02 13:10:00,242.94,243.55,242.75,243.0,10335.0,242.31,242.9184,242.1205,242.3699,10335.0
2025-04-02 13:20:00,242.96,242.96,242.43,242.57,12169.0,242.33,242.33,241.8013,241.941,12169.0
2025-04-02 13:30:00,242.57,243.09,242.44,243.04,32453.0,241.941,242.4596,241.8113,242.4098,32453.0
2025-04-02 13:40:00,243.24,243.53,242.43,242.58,39982.0,242.6092,242.8985,241.8013,241.9509,39982.0
2025-04-02 13:50:00,242.67,242.7,242.05,242.67,19005.0,242.0407,242.0706,241.4223,242.0407,19005.0
2025-04-02 14:00:00,242.68,242.69,241.93,242.14,10293.0,242.0507,242.0607,241.3026,241.5121,10293.0
2025-04-02 14:10:00,242.01,242.6,241.85,242.41,9244.0,241.3824,241.9709,241.2228,241.7814,9244.0
2025-04-02 14:20:00,242.41,242.61,241.43,241.43,10741.0,241.7814,241.9809,240.8039,240.8039,10741.0
2025-04-02 14:30:00,241.38,242.53,241.31,242.53,7243.0,240.7541,241.9011,240.6842,241.9011,7243.0
2025-04-02 14:40:00,242.56,242.76,242.25,242.45,8132.0,241.931,242.1305,241.6218,241.8213,8132.0
2025-04-02 14:50:00,242.32,242.42,241.32,241.47,13569.0,241.6916,241.7914,240.6942,240.8438,13569.0
2025-04-02 15:00:00,241.46,242.31,241.46,242.23,18510.0,240.8339,241.6816,240.8339,241.6019,18510.0
2025-04-02 15:10:00,242.23,242.23,241.85,242.12,14334.0,241.6019,241.6019,241.2228,241.4921,14334.0
2025-04-02 15:20:00,242.24,242.99,242.23,242.76,22823.0,241.6118,242.3599,241.6019,242.1305,22823.0
2025-04-02 15:30:00,242.64,243.44,242.47,243.17,35001.0,242.0108,242.8087,241.8412,242.5394,35001.0
2025-04-02 15:40:00,243.21,244.03,243.19,243.82,29631.0,242.5793,243.3972,242.5594,243.1877,29631.0
2025-04-02 15:50:00,243.72,243.95,242.45,242.57,140862.0,243.088,243.3174,241.8213,241.941,140862.0
2025-04-03 09:30:00,230.39,230.58,227.91,229.61,165291.0,229.7926,229.9821,227.319,229.0146,165291.0
2025-04-03 09:40:00,229.54,230.38,228.55,228.61,121608.0,228.9448,229.7826,227.9573,228.0172,121608.0
2025-04-03 09:50:00,228.86,229.26,226.32,226.57,111065.0,228.2665,228.6655,225.7331,225.9825,111065.0
2025-04-03 10:00:00,226.36,227.11,225.55,226.36,68231.0,225.773,226.5211,224.9651,225.773,68231.0
2025-04-03 10:10:00,226.37,226.37,224.59,225.07,58164.0,225.783,225.783,224.0076,224.4864,58164.0
2025-04-03 10:20:00,225.06,225.7,224.51,225.55,122649.0,224.4764,225.1147,223.9278,224.9651,122649.0
2025-04-03 10:30:00,225.55,225.96,224.01,224.34,47620.0,224.9651,225.374,223.4291,223.7582,47620.0
2025-04-03 10:40:00,224.34,224.42,223.36,223.99,80347.0,223.7582,223.838,222.7808,223.4092,80347.0
2025-04-03 10:50:00,224.08,224.85,223.82,224.69,64253.0,223.4989,224.2669,223.2396,224.1073,64253.0
2025-04-03 11:00:00,224.6,224.84,223.8,224.52,40962.0,224.0176,224.2569,223.2196,223.9378,40962.0
2025-04-03 11:10:00,224.57,226.05,224.27,225.81,43714.0,223.9876,225.4638,223.6884,225.2244,43714.0
2025-04-03 11:20:00,225.6,226.4,225.13,226.06,20809.0,225.015,225.8129,224.5462,225.4738,20809.0
2025-04-03 11:30:00,225.94,226.83,225.57,226.76,20315.0,225.3541,226.2418,224.9851,226.172,20315.0
2025-04-03 11:40:00,226.76,227.46,226.5,226.79,41497.0,226.172,226.8702,225.9126,226.2019,41497.0
2025-04-03 11:50:00,226.61,227.74,225.96,227.0,34818.0,226.0224,227.1494,225.374,226.4113,34818.0
2025-04-03 12:00:00,226.99,227.45,226.31,226.51,51405.0,226.4014,226.8602,225.7231,225.9226,51405.0
2025-04-03 12:10:00,226.58,227.89,226.5,227.81,16403.0,225.9924,227.299,225.9126,227.2192,16403.0
2025-04-03 12:20:00,227.81,228.43,227.33,228.43,17345.0,227.2192,227.8376,226.7405,227.8376,17345.0
2025-04-03 12:30:00,228.44,228.44,227.71,227.94,14363.0,227.8476,227.8476,227.1195,227.3489,14363.0
2025-04-03 12:40:00,228.06,228.85,227.85,228.02,23169.0,227.4686,228.2566,227.2591,227.4287,23169.0
2025-04-03 12:50:00,227.9,227.9,226.78,226.78,14643.0,227.309,227.309,226.1919,226.1919,14643.0
2025-04-03 13:00:00,226.91,227.39,226.88,226.93,88538.0,226.3216,226.8003,226.2917,226.3415,88538.0
2025-04-03 13:10:00,226.92,227.11,226.24,226.68,39399.0,226.3316,226.5211,225.6533,226.0922,39399.0
2025-04-03 13:20:00,226.68,226.81,225.86,225.87,15908.0,226.0922,226.2218,225.2743,225.2843,15908.0
2025-04-03 13:30:00,225.81,226.2,225.57,226.02,24445.0,225.2244,225.6134,224.9851,225.4339,24445.0
2025-04-03 13:40:00,226.02,226.53,225.99,226.33,17549.0,225.4339,225.9426,225.404,225.7431,17549.0
2025-04-03 13:50:00,226.23,226.23,225.71,225.81,13267.0,225.6433,225.6433,225.1247,225.2244,13267.0
2025-04-03 14:00:00,225.88,226.17,225.15,225.21,41046.0,225.2943,225.5835,224.5661,224.626,41046.0
2025-04-03 14:10:00,225.15,225.34,224.5,224.69,25619.0,224.5661,224.7557,223.9178,224.1073,25619.0
2025-04-03 14:20:00,224.81,225.17,224.55,224.64,14351.0,224.227,224.5861,223.9677,224.0575,14351.0
2025-04-03 14:30:00,224.86,225.17,224.57,224.98,18773.0,224.2769,224.5861,223.9876,224.3966,18773.0
2025-04-03 14:40:00,224.86,225.36,224.81,225.2,26992.0,224.2769,224.7756,224.227,224.616,26992.0
2025-04-03 14:50:00,225.17,225.2,224.18,224.65,39895.0,224.5861,224.616,223.5987,224.0674,39895.0
2025-04-03 15:00:00,224.69,225.33,224.32,224.99,33587.0,224.1073,224.7457,223.7383,224.4066,33587.0
2025-04-03 15:10:00,224.99,225.54,223.8,224.25,36669.0,224.4066,224.9551,223.2196,223.6685,36669.0
2025-04-03 15:20:00,224.51,225.03,224.07,224.49,27555.0,223.9278,224.4465,223.4889,223.9079,27555.0
2025-04-03 15:30:00,224.49,224.62,223.9,224.5,43804.0,223.9079,224.0375,223.3194,223.9178,43804.0
2025-04-03 15:40:00,224.43,224.95,223.98,224.39,50608.0,223.848,224.3667,223.3992,223.8081,50608.0
2025-04-03 15:50:00,224.48,224.87,223.97,224.57,159864.0,223.8979,224.2869,223.3892,223.9876,159864.0
2025-04-04 09:30:00,218.33,218.78,214.57,216.66,97818.0,217.7638,218.2127,214.0136,216.0982,97818.0
2025-04-04 09:40:00,216.29,216.86,213.61,215.39,82047.0,215.7291,216.2976,213.0561,214.8315,82047.0
2025-04-04 09:50:00,215.44,215.81,213.79,214.9,101965.0,214.8813,215.2504,213.2356,214.3427,101965.0
2025-04-04 10:00:00,214.86,214.86,213.43,213.43,59786.0,214.3028,214.3028,212.8765,212.8765,59786.0
2025-04-04 10:10:00,213.32,215.23,212.55,214.98,71820.0,212.7668,214.6719,211.9988,214.4225,71820.0
2025-04-04 10:20:00,215.17,217.33,214.04,216.02,52566.0,214.612,216.7664,213.485,215.4598,52566.0
2025-04-04 10:30:00,215.73,216.58,214.27,215.97,32000.0,215.1706,216.0184,213.7144,215.41,32000.0
2025-04-04 10:40:00,215.97,216.14,214.7,215.1,61485.0,215.41,215.5795,214.1432,214.5422,61485.0
2025-04-04 10:50:00,214.93,218.0,214.53,217.57,76326.0,214.3726,217.4347,213.9737,217.0058,76326.0
2025-04-04 11:00:00,217.3,220.11,216.9,218.87,64984.0,216.7365,219.5392,216.3375,218.3024,64984.0
2025-04-04 11:10:00,218.87,222.16,218.56,221.1,24983.0,218.3024,221.5839,217.9932,220.5266,24983.0
2025-04-04 11:20:00,221.1,222.66,219.47,219.53,26471.0,220.5266,222.0826,218.9009,218.9607,26471.0
2025-04-04 11:30:00,219.41,220.16,218.96,219.33,18531.0,218.841,219.5891,218.3922,218.7612,18531.0
2025-04-04 11:40:00,219.34,220.7,218.92,220.37,14309.0,218.7712,220.1277,218.3523,219.7985,14309.0
2025-04-04 11:50:00,220.37,220.72,219.28,219.28,18383.0,219.7985,220.1476,218.7114,218.7114,18383.0
2025-04-04 12:00:00,219.07,220.39,219.05,219.56,14440.0,218.5019,219.8185,218.482,218.9906,14440.0
2025-04-04 12:10:00,219.66,220.53,218.49,218.97,22737.0,219.0904,219.9581,217.9234,218.4022,22737.0
2025-04-04 12:20:00,219.24,219.28,218.26,218.26,20071.0,218.6715,218.7114,217.694,217.694,20071.0
2025-04-04 12:30:00,218.39,219.24,217.45,219.01,19951.0,217.8237,218.6715,216.8861,218.4421,19951.0
2025-04-04 12:40:00,219.08,219.59,217.78,218.11,51971.0,218.5119,219.0206,217.2153,217.5444,51971.0
2025-04-04 12:50:00,218.13,218.65,217.75,218.3,19659.0,217.5643,218.083,217.1853,217.7339,19659.0
2025-04-04 13:00:00,218.27,218.94,217.95,218.28,13928.0,217.704,218.3722,217.3848,217.714,13928.0
2025-04-04 13:10:00,218.28,218.29,216.71,217.43,12472.0,217.714,217.7239,216.148,216.8662,12472.0
2025-04-04 13:20:00,217.62,219.06,217.45,218.26,14895.0,217.0557,218.4919,216.8861,217.694,14895.0
2025-04-04 13:30:00,218.12,219.46,217.47,219.27,17207.0,217.5544,218.8909,216.9061,218.7014,17207.0
2025-04-04 13:40:00,219.2,220.28,218.99,220.08,12083.0,218.6316,219.7088,218.4221,219.5093,12083.0
2025-04-04 13:50:00,220.12,220.12,218.6,219.58,26057.0,219.5492,219.5492,218.0331,219.0106,26057.0
2025-04-04 14:00:00,219.97,220.69,218.87,219.04,35306.0,219.3996,220.1177,218.3024,218.472,35306.0
2025-04-04 14:10:00,218.86,219.2,217.95,218.03,24733.0,218.2925,218.6316,217.3848,217.4646,24733.0
2025-04-04 14:20:00,218.22,218.36,217.26,217.7,22309.0,217.6541,217.7938,216.6966,217.1355,22309.0
2025-04-04 14:30:00,217.79,218.15,216.96,216.97,62518.0,217.2252,217.5843,216.3974,216.4074,62518.0
2025-04-04 14:40:00,216.99,216.99,215.75,216.7,21606.0,216.4273,216.4273,215.1905,216.1381,21606.0
2025-04-04 14:50:00,216.7,217.21,215.73,216.02,22649.0,216.1381,216.6467,215.1706,215.4598,22649.0
2025-04-04 15:00:00,216.06,216.31,215.31,215.97,30030.0,215.4997,215.7491,214.7517,215.41,30030.0
2025-04-04 15:10:00,216.01,217.34,215.71,216.0,49774.0,215.4498,216.7764,215.1506,215.4399,49774.0
2025-04-04 15:20:00,216.07,217.54,216.07,216.78,71474.0,215.5097,216.9759,215.5097,216.2179,71474.0
2025-04-04 15:30:00,216.74,218.21,216.56,217.7,82259.0,216.178,217.6441,215.9984,217.1355,82259.0
2025-04-04 15:40:00,217.61,218.27,216.43,216.9,40960.0,217.0457,217.704,215.8688,216.3375,40960.0
2025-04-04 15:50:00,216.71,216.71,214.26,214.57,228618.0,216.148,216.148,213.7044,214.0136,228618.0
2025-04-07 09:30:00,207.77,209.05,205.4,207.8,154047.0,207.2312,208.5079,204.8674,207.2611,154047.0
2025-04-07 09:40:00,207.81,208.54,205.55,207.86,53909.0,207.2711,207.9992,205.017,207.321,53909.0
2025-04-07 09:50:00,207.94,210.71,207.82,210.24,35373.0,207.4008,210.1636,207.2811,209.6948,35373.0
2025-04-07 10:00:00,210.09,211.15,209.11,209.86,65596.0,209.5452,210.6024,208.5677,209.3158,65596.0
2025-04-07 10:10:00,210.15,224.14,210.15,221.09,113759.0,209.605,223.5588,209.605,220.5167,113759.0
2025-04-07 10:20:00,220.66,220.66,211.37,211.82,82474.0,220.0878,220.0878,210.8219,211.2707,82474.0
2025-04-07 10:30:00,211.86,215.0,209.5,209.88,69040.0,211.3106,214.4425,208.9567,209.3357,69040.0
2025-04-07 10:40:00,209.84,213.96,209.52,213.2,56286.0,209.2958,213.4052,208.9767,212.6471,56286.0
2025-04-07 10:50:00,213.2,217.08,213.2,216.05,29862.0,212.6471,216.5171,212.6471,215.4897,29862.0
2025-04-07 11:00:00,215.86,217.71,214.02,214.5,21500.0,215.3002,217.1454,213.465,213.9438,21500.0
2025-04-07 11:10:00,214.49,215.38,210.59,212.78,41664.0,213.9338,214.8215,210.0439,212.2282,41664.0
2025-04-07 11:20:00,212.38,213.74,210.94,211.13,32641.0,211.8293,213.1857,210.393,210.5825,32641.0
2025-04-07 11:30:00,211.21,213.62,210.88,212.97,21059.0,210.6623,213.066,210.3332,212.4177,21059.0
2025-04-07 11:40:00,212.63,214.99,212.63,214.17,21254.0,212.0786,214.4325,212.0786,213.6146,21254.0
2025-04-07 11:50:00,214.09,214.82,213.01,213.27,82612.0,213.5348,214.2629,212.4576,212.717,82612.0
2025-04-07 12:00:00,213.14,213.34,211.59,211.84,27583.0,212.5873,212.7868,211.0413,211.2907,27583.0
2025-04-07 12:10:00,211.61,212.4,210.66,212.2,20343.0,211.0613,211.8492,210.1137,211.6497,20343.0
2025-04-07 12:20:00,212.25,213.97,211.26,213.33,40130.0,211.6996,213.4151,210.7122,212.7768,40130.0
2025-04-07 12:30:00,212.86,214.3,212.85,213.63,10039.0,212.308,213.7443,212.298,213.076,10039.0
2025-04-07 12:40:00,213.32,213.9,211.04,211.62,14188.0,212.7668,213.3453,210.4927,211.0712,14188.0
2025-04-07 12:50:00,211.73,212.1,210.45,211.16,18570.0,211.1809,211.55,209.9043,210.6124,18570.0
2025-04-07 13:00:00,210.94,214.54,210.31,211.02,41760.0,210.393,213.9837,209.7646,210.4728,41760.0
2025-04-07 13:10:00,210.97,214.46,210.83,214.29,15702.0,210.4229,213.9039,210.2833,213.7343,15702.0
2025-04-07 13:20:00,213.9,215.21,213.33,215.01,27478.0,213.3453,214.6519,212.7768,214.4524,27478.0
2025-04-07 13:30:00,214.96,215.57,213.56,215.3,33303.0,214.4026,215.011,213.0062,214.7417,33303.0
2025-04-07 13:40:00,215.59,217.45,214.53,216.09,31027.0,215.0309,216.8861,213.9737,215.5296,31027.0
2025-04-07 13:50:00,216.09,217.23,215.69,216.99,26324.0,215.5296,216.6667,215.1307,216.4273,26324.0
2025-04-07 14:00:00,217.04,217.78,215.29,215.65,87820.0,216.4772,217.2153,214.7317,215.0908,87820.0
2025-04-07 14:10:00,215.8,216.8,214.74,216.16,51607.0,215.2404,216.2378,214.1831,215.5995,51607.0
2025-04-07 14:20:00,216.33,216.95,213.95,213.95,23171.0,215.769,216.3874,213.3952,213.3952,23171.0
2025-04-07 14:30:00,214.42,215.68,214.42,215.63,28683.0,213.864,215.1207,213.864,215.0708,28683.0
2025-04-07 14:40:00,215.44,216.37,215.09,215.75,84568.0,214.8813,215.8089,214.5322,215.1905,84568.0
2025-04-07 14:50:00,215.75,215.86,212.6,213.88,81883.0,215.1905,215.3002,212.0487,213.3254,81883.0
2025-04-07 15:00:00,213.88,215.18,212.93,213.06,60402.0,213.3254,214.622,212.3778,212.5075,60402.0
2025-04-07 15:10:00,212.96,213.99,212.03,213.84,69914.0,212.4078,213.4351,211.4802,213.2855,69914.0
2025-04-07 15:20:00,213.84,214.06,211.98,212.06,49034.0,213.2855,213.5049,211.4303,211.5101,49034.0
2025-04-07 15:30:00,212.11,214.97,212.11,214.13,54485.0,211.56,214.4125,211.56,213.5747,54485.0
2025-04-07 15:40:00,214.13,214.13,212.36,212.99,39181.0,213.5747,213.5747,211.8093,212.4377,39181.0
2025-04-07 15:50:00,212.7,214.35,211.7,213.35,200546.0,212.1484,213.7942,211.151,212.7967,200546.0
2025-04-08 09:30:00,220.34,221.63,217.9,219.38,77163.0,219.7686,221.0553,217.3349,218.8111,77163.0
2025-04-08 09:40:00,218.62,219.19,217.48,217.66,41153.0,218.0531,218.6216,216.916,217.0956,41153.0
2025-04-08 09:50:00,217.71,219.2,217.17,218.41,37603.0,217.1454,218.6316,216.6068,217.8436,37603.0
2025-04-08 10:00:00,218.73,220.65,218.35,219.99,74069.0,218.1628,220.0778,217.7838,219.4195,74069.0
2025-04-08 10:10:00,220.13,220.85,219.43,220.81,57532.0,219.5592,220.2773,218.861,220.2374,57532.0
2025-04-08 10:20:00,220.81,222.03,219.71,221.48,47220.0,220.2374,221.4542,219.1403,220.9057,47220.0
2025-04-08 10:30:00,221.48,222.12,220.76,222.08,39136.0,220.9057,221.544,220.1875,221.5041,39136.0
2025-04-08 10:40:00,222.09,222.09,220.15,220.3,30131.0,221.5141,221.5141,219.5791,219.7287,30131.0
2025-04-08 10:50:00,220.36,220.83,219.17,219.43,25652.0,219.7886,220.2573,218.6017,218.861,25652.0
2025-04-08 11:00:00,219.17,219.54,218.16,218.45,14690.0,218.6017,218.9707,217.5943,217.8835,14690.0
2025-04-08 11:10:00,218.44,218.7,216.88,217.43,11755.0,217.8735,218.1329,216.3176,216.8662,11755.0
2025-04-08 11:20:00,217.62,218.12,216.73,217.02,31883.0,217.0557,217.5544,216.168,216.4572,31883.0
2025-04-08 11:30:00,216.95,218.5,216.73,218.19,18855.0,216.3874,217.9334,216.168,217.6242,18855.0
2025-04-08 11:40:00,217.96,218.9,217.62,217.63,20660.0,217.3948,218.3324,217.0557,217.0656,20660.0
2025-04-08 11:50:00,217.75,219.28,217.49,219.02,21347.0,217.1853,218.7114,216.926,218.452,21347.0
2025-04-08 12:00:00,218.76,219.04,218.35,218.35,31273.0,218.1927,218.472,217.7838,217.7838,31273.0
2025-04-08 12:10:00,218.57,219.02,217.25,217.34,29814.0,218.0032,218.452,216.6866,216.7764,29814.0
2025-04-08 12:20:00,217.37,217.9,216.2,217.51,20746.0,216.8063,217.3349,215.6394,216.946,20746.0
2025-04-08 12:30:00,217.77,218.0,215.49,215.85,21198.0,217.2053,217.4347,214.9312,215.2903,21198.0
2025-04-08 12:40:00,215.84,216.49,215.01,215.66,41006.0,215.2803,215.9286,214.4524,215.1008,41006.0
2025-04-08 12:50:00,215.95,216.49,215.01,215.22,53257.0,215.39,215.9286,214.4524,214.6619,53257.0
2025-04-08 13:00:00,215.21,216.36,214.7,214.76,47734.0,214.6519,215.7989,214.1432,214.2031,47734.0
2025-04-08 13:10:00,214.75,215.87,213.83,215.14,38740.0,214.1931,215.3102,213.2755,214.5821,38740.0
2025-04-08 13:20:00,215.03,215.32,213.04,213.04,35551.0,214.4724,214.7616,212.4875,212.4875,35551.0
2025-04-08 13:30:00,213.25,214.47,212.96,214.15,31627.0,212.697,213.9138,212.4078,213.5947,31627.0
2025-04-08 13:40:00,213.8,215.87,213.8,214.36,47495.0,213.2456,215.3102,213.2456,213.8041,47495.0
2025-04-08 13:50:00,214.35,215.27,213.97,215.19,28539.0,213.7942,214.7118,213.4151,214.632,28539.0
2025-04-08 14:00:00,215.04,215.43,214.49,214.55,54950.0,214.4824,214.8714,213.9338,213.9936,54950.0
2025-04-08 14:10:00,214.55,215.25,213.99,215.25,34526.0,213.9936,214.6918,213.4351,214.6918,34526.0
2025-04-08 14:20:00,215.11,215.3,213.16,213.47,40571.0,214.5522,214.7417,212.6072,212.9164,40571.0
2025-04-08 14:30:00,213.51,215.88,212.79,213.21,27610.0,212.9563,215.3202,212.2382,212.6571,27610.0
2025-04-08 14:40:00,213.21,214.08,212.83,213.95,34157.0,212.6571,213.5249,212.2781,213.3952,34157.0
2025-04-08 14:50:00,214.04,214.08,212.6,212.8,55529.0,213.485,213.5249,212.0487,212.2482,55529.0
2025-04-08 15:00:00,212.8,213.02,211.14,211.46,48185.0,212.2482,212.4676,210.5925,210.9116,48185.0
2025-04-08 15:10:00,211.35,211.97,210.47,210.83,80502.0,210.8019,211.4203,209.9242,210.2833,80502.0
2025-04-08 15:20:00,210.88,211.84,210.43,211.6,45572.0,210.3332,211.2907,209.8843,211.0513,45572.0
2025-04-08 15:30:00,211.45,211.74,207.74,208.6,100718.0,210.9017,211.1909,207.2013,208.0591,100718.0
2025-04-08 15:40:00,208.61,210.22,207.62,207.62,59403.0,208.069,209.6749,207.0816,207.0816,59403.0
2025-04-08 15:50:00,207.95,211.41,207.95,211.06,291546.0,207.4107,210.8618,207.4107,210.5127,291546.0
2025-04-09 09:30:00,210.62,213.35,209.05,212.94,49011.0,210.0738,212.7967,208.5079,212.3878,49011.0
2025-04-09 09:40:00,212.94,214.0,211.05,211.62,54940.0,212.3878,213.4451,210.5027,211.0712,54940.0
2025-04-09 09:50:00,211.87,213.59,211.59,213.51,31564.0,211.3206,213.0361,211.0413,212.9563,31564.0
2025-04-09 10:00:00,213.72,215.55,212.37,212.69,46294.0,213.1658,214.991,211.8193,212.1385,46294.0
2025-04-09 10:10:00,212.49,213.06,211.23,211.97,23504.0,211.939,212.5075,210.6822,211.4203,23504.0
2025-04-09 10:20:00,212.07,212.47,210.42,212.0,56417.0,211.5201,211.919,209.8743,211.4502,56417.0
2025-04-09 10:30:00,211.81,212.64,211.07,211.17,27524.0,211.2607,212.0886,210.5227,210.6224,27524.0
2025-04-09 10:40:00,211.17,211.46,209.9,209.98,26544.0,210.6224,210.9116,209.3557,209.4355,26544.0
2025-04-09 10:50:00,209.65,210.03,208.3,208.4,36730.0,209.1063,209.4854,207.7598,207.8596,36730.0
2025-04-09 11:00:00,208.34,210.4,208.34,210.22,18485.0,207.7997,209.8544,207.7997,209.6749,18485.0
2025-04-09 11:10:00,210.22,210.94,210.06,210.77,31107.0,209.6749,210.393,209.5153,210.2234,31107.0
2025-04-09 11:20:00,210.76,211.6,210.56,210.9,62446.0,210.2135,211.0513,210.014,210.3531,62446.0
2025-04-09 11:30:00,210.75,211.59,209.5,209.64,16344.0,210.2035,211.0413,208.9567,209.0964,16344.0
2025-04-09 11:40:00,209.69,210.56,209.08,210.18,40111.0,209.1462,210.014,208.5378,209.635,40111.0
2025-04-09 11:50:00,210.0,210.41,209.2,209.72,53019.0,209.4554,209.8644,208.6575,209.1762,53019.0
2025-04-09 12:00:00,209.72,210.47,209.05,210.36,50579.0,209.1762,209.9242,208.5079,209.8145,50579.0
2025-04-09 12:10:00,210.21,210.79,209.77,209.96,26416.0,209.6649,210.2434,209.226,209.4155,26416.0
2025-04-09 12:20:00,209.81,209.89,209.0,209.13,23861.0,209.2659,209.3457,208.458,208.5877,23861.0
2025-04-09 12:30:00,209.02,209.6,208.5,208.86,28261.0,208.478,209.0565,207.9593,208.3184,28261.0
2025-04-09 12:40:00,208.85,209.07,208.16,208.88,23068.0,208.3084,208.5278,207.6202,208.3383,23068.0
2025-04-09 12:50:00,209.04,209.92,208.82,209.3,44129.0,208.4979,209.3756,208.2785,208.7572,44129.0
2025-04-09 13:00:00,209.46,212.22,209.41,210.06,46516.0,208.9168,211.6697,208.867,209.5153,46516.0
2025-04-09 13:10:00,210.06,214.67,208.46,214.07,56392.0,209.5153,214.1133,207.9194,213.5149,56392.0
2025-04-09 13:20:00,214.2,225.17,212.74,222.06,124781.0,213.6445,224.5861,212.1883,221.4842,124781.0
2025-04-09 13:30:00,222.02,227.78,221.48,225.6,99397.0,221.4443,227.1893,220.9057,225.015,99397.0
2025-04-09 13:40:00,225.63,228.56,224.3,227.14,80235.0,225.0449,227.9673,223.7183,226.551,80235.0
2025-04-09 13:50:00,227.27,229.16,225.39,228.65,53208.0,226.6806,228.5657,224.8055,228.0571,53208.0
2025-04-09 14:00:00,229.17,231.5,227.58,229.15,61826.0,228.5757,230.8997,226.9898,228.5558,61826.0
2025-04-09 14:10:00,228.95,231.25,228.54,230.04,62098.0,228.3563,230.6503,227.9474,229.4435,62098.0
2025-04-09 14:20:00,229.92,232.49,229.23,231.93,61483.0,229.3238,231.8871,228.6356,231.3286,61483.0
2025-04-09 14:30:00,231.99,232.87,230.65,232.87,35986.0,231.3884,232.2661,230.0519,232.2661,35986.0
2025-04-09 14:40:00,232.39,232.46,229.57,231.11,44480.0,231.7874,231.8572,228.9747,230.5107,44480.0
2025-04-09 14:50:00,231.02,232.33,228.97,229.39,48338.0,230.4209,231.7275,228.3762,228.7952,48338.0
2025-04-09 15:00:00,229.41,231.49,228.51,231.23,61008.0,228.8151,230.8897,227.9174,230.6304,61008.0
2025-04-09 15:10:00,231.22,233.1,231.22,232.86,40568.0,230.6204,232.4955,230.6204,232.2562,40568.0
2025-04-09 15:20:00,233.11,233.92,232.04,233.26,59847.0,232.5055,233.3134,231.4383,232.6551,59847.0
2025-04-09 15:30:00,233.3,234.37,232.49,233.96,72620.0,232.695,233.7622,231.8871,233.3533,72620.0
2025-04-09 15:40:00,234.04,235.0,232.78,234.77,171882.0,233.4331,234.3906,232.1764,234.1612,171882.0
2025-04-09 15:50:00,234.64,235.29,232.91,233.29,280634.0,234.0315,234.6799,232.306,232.685,280634.0
2025-04-10 09:30:00,228.45,230.22,225.21,226.64,80798.0,227.8576,229.623,224.626,226.0523,80798.0
2025-04-10 09:40:00,226.06,227.26,224.59,226.48,27913.0,225.4738,226.6707,224.0076,225.8927,27913.0
2025-04-10 09:50:00,226.51,227.3,225.39,225.96,29174.0,225.9226,226.7106,224.8055,225.374,29174.0
2025-04-10 10:00:00,225.96,227.09,224.81,226.5,31581.0,225.374,226.5011,224.227,225.9126,31581.0
2025-04-10 10:10:00,226.68,226.68,225.6,226.0,23554.0,226.0922,226.0922,225.015,225.4139,23554.0
2025-04-10 10:20:00,226.31,227.53,226.26,226.48,11886.0,225.7231,226.94,225.6733,225.8927,11886.0
2025-04-10 10:30:00,226.73,228.53,226.73,228.45,29406.0,226.142,227.9374,226.142,227.8576,29406.0
2025-04-10 10:40:00,228.45,229.16,226.35,226.81,26509.0,227.8576,228.5657,225.763,226.2218,26509.0
2025-04-10 10:50:00,226.56,226.84,224.84,224.93,19461.0,225.9725,226.2518,224.2569,224.3467,19461.0
2025-04-10 11:00:00,225.01,226.01,224.58,226.01,19880.0,224.4265,225.4239,223.9976,225.4239,19880.0
2025-04-10 11:10:00,225.94,225.94,224.22,224.44,19838.0,225.3541,225.3541,223.6386,223.858,19838.0
2025-04-10 11:20:00,224.4,224.64,223.08,223.22,21769.0,223.8181,224.0575,222.5015,222.6412,21769.0
2025-04-10 11:30:00,223.39,223.52,222.53,222.73,17598.0,222.8107,222.9404,221.9529,222.1524,17598.0
2025-04-10 11:40:00,222.68,223.11,221.58,221.58,48746.0,222.1026,222.5314,221.0054,221.0054,48746.0
2025-04-10 11:50:00,221.57,222.45,221.39,221.78,18126.0,220.9954,221.8731,220.8159,221.2049,18126.0
2025-04-10 12:00:00,221.92,222.8,220.52,221.46,25855.0,221.3445,222.2222,219.9482,220.8857,25855.0
2025-04-10 12:10:00,221.41,221.94,219.7,219.81,27268.0,220.8358,221.3645,219.1303,219.24,27268.0
2025-04-10 12:20:00,219.75,219.75,217.27,218.84,70825.0,219.1801,219.1801,216.7066,218.2725,70825.0
2025-04-10 12:30:00,218.66,220.95,218.6,220.66,40417.0,218.093,220.377,218.0331,220.0878,40417.0
2025-04-10 12:40:00,220.7,221.5,219.39,221.26,42994.0,220.1277,220.9256,218.8211,220.6862,42994.0
2025-04-10 12:50:00,221.06,221.95,220.72,221.65,30635.0,220.4868,221.3744,220.1476,221.0752,30635.0
2025-04-10 13:00:00,221.73,224.58,220.71,220.76,54996.0,221.155,223.9976,220.1377,220.1875,54996.0
2025-04-10 13:10:00,220.76,220.77,218.88,219.77,26753.0,220.1875,220.1975,218.3124,219.2001,26753.0
2025-04-10 13:20:00,219.88,221.74,218.81,221.67,42669.0,219.3098,221.165,218.2426,221.0952,42669.0
2025-04-10 13:30:00,221.56,222.96,221.53,222.13,31105.0,220.9855,222.3818,220.9555,221.554,31105.0
2025-04-10 13:40:00,222.08,224.22,221.91,223.19,26168.0,221.5041,223.6386,221.3345,222.6112,26168.0
2025-04-10 13:50:00,223.37,224.57,222.56,223.93,33951.0,222.7908,223.9876,221.9829,223.3493,33951.0
2025-04-10 14:00:00,223.93,225.7,223.5,223.59,55297.0,223.3493,225.1147,222.9204,223.0102,55297.0
2025-04-10 14:10:00,223.78,223.78,222.32,223.16,19129.0,223.1997,223.1997,221.7435,222.5813,19129.0
2025-04-10 14:20:00,223.34,225.82,223.13,225.76,21551.0,222.7608,225.2344,222.5514,225.1746,21551.0
2025-04-10 14:30:00,225.45,225.78,223.97,224.72,24828.0,224.8654,225.1945,223.3892,224.1373,24828.0
2025-04-10 14:40:00,224.72,226.51,224.45,224.67,60133.0,224.1373,225.9226,223.868,224.0874,60133.0
2025-04-10 14:50:00,224.67,225.47,222.99,223.89,21352.0,224.0874,224.8853,222.4117,223.3094,21352.0
2025-04-10 15:00:00,223.57,225.56,221.98,221.98,26639.0,222.9902,224.9751,221.4044,221.4044,26639.0
2025-04-10 15:10:00,222.62,224.26,222.4,223.77,39111.0,222.0427,223.6785,221.8233,223.1897,39111.0
2025-04-10 15:20:00,223.96,224.9,222.07,222.18,53533.0,223.3792,224.3168,221.4941,221.6038,53533.0
2025-04-10 15:30:00,222.04,223.49,221.71,221.75,57429.0,221.4642,222.9105,221.1351,221.175,57429.0
2025-04-10 15:40:00,221.92,222.31,219.99,221.5,109987.0,221.3445,221.7335,219.4195,220.9256,109987.0
2025-04-10 15:50:00,221.3,223.28,221.3,222.81,297480.0,220.7261,222.701,220.7261,222.2322,297480.0
2025-04-11 09:30:00,222.7,223.8,219.89,221.18,27628.0,222.1225,223.2196,219.3198,220.6064,27628.0
2025-04-11 09:40:00,221.18,222.88,220.01,222.77,11918.0,220.6064,222.302,219.4395,222.1923,11918.0
2025-04-11 09:50:00,222.49,223.68,221.92,222.3,9214.0,221.913,223.1,221.3445,221.7235,9214.0
2025-04-11 10:00:00,222.5,223.29,221.47,222.89,17612.0,221.923,222.711,220.8957,222.312,17612.0
2025-04-11 10:10:00,222.59,223.14,221.77,221.77,38063.0,222.0128,222.5614,221.1949,221.1949,38063.0
2025-04-11 10:20:00,221.37,221.44,219.91,220.38,43885.0,220.7959,220.8658,219.3397,219.8085,43885.0
2025-04-11 10:30:00,220.14,221.22,219.96,220.53,49487.0,219.5691,220.6463,219.3896,219.9581,49487.0
2025-04-11 10:40:00,220.57,222.52,220.18,221.81,21387.0,219.998,221.943,219.609,221.2348,21387.0
2025-04-11 10:50:00,221.78,221.87,220.6,220.64,12170.0,221.2049,221.2947,220.0279,220.0678,12170.0
2025-04-11 11:00:00,221.54,222.91,219.66,220.53,30762.0,220.9655,222.332,219.0904,219.9581,30762.0
2025-04-11 11:10:00,220.73,220.74,219.01,219.83,21638.0,220.1576,220.1676,218.4421,219.2599,21638.0
2025-04-11 11:20:00,219.48,220.29,219.48,219.97,18932.0,218.9108,219.7187,218.9108,219.3996,18932.0
2025-04-11 11:30:00,220.03,221.63,219.81,221.47,22725.0,219.4594,221.0553,219.24,220.8957,22725.0
2025-04-11 11:40:00,221.49,221.6,220.75,221.43,11197.0,220.9156,221.0254,220.1776,220.8558,11197.0
2025-04-11 11:50:00,221.42,222.28,221.12,222.0,12082.0,220.8458,221.7036,220.5466,221.4243,12082.0
2025-04-11 12:00:00,221.98,222.49,221.61,221.88,28430.0,221.4044,221.913,221.0353,221.3046,28430.0
2025-04-11 12:10:00,221.99,222.49,221.85,222.37,34915.0,221.4143,221.913,221.2747,221.7934,34915.0
2025-04-11 12:20:00,222.37,222.61,221.43,221.96,13253.0,221.7934,222.0327,220.8558,221.3844,13253.0
2025-04-11 12:30:00,222.08,224.27,221.96,223.72,19322.0,221.5041,223.6884,221.3844,223.1399,19322.0
2025-04-11 12:40:00,223.97,224.82,223.54,224.46,10539.0,223.3892,224.237,222.9603,223.8779,10539.0
2025-04-11 12:50:00,224.4,224.63,223.79,224.13,10237.0,223.8181,224.0475,223.2097,223.5488,10237.0
2025-04-11 13:00:00,224.19,225.08,223.96,224.66,8477.0,223.6086,224.4963,223.3792,224.0774,8477.0
2025-04-11 13:10:00,224.66,224.66,223.24,223.75,7622.0,224.0774,224.0774,222.6611,223.1698,7622.0
2025-04-11 13:20:00,223.67,224.8,223.52,223.52,13029.0,223.09,224.2171,222.9404,222.9404,13029.0
2025-04-11 13:30:00,223.72,225.25,223.06,225.22,12768.0,223.1399,224.6659,222.4816,224.636,12768.0
2025-04-11 13:40:00,225.18,227.19,225.13,226.85,50669.0,224.5961,226.6009,224.5462,226.2617,50669.0
2025-04-11 13:50:00,226.83,227.75,226.57,226.93,23364.0,226.2418,227.1594,225.9825,226.3415,23364.0
2025-04-11 14:00:00,227.02,227.02,225.65,226.13,25186.0,226.4313,226.4313,225.0648,225.5436,25186.0
2025-04-11 14:10:00,225.86,226.27,225.24,225.33,9060.0,225.2743,225.6832,224.6559,224.7457,9060.0
2025-04-11 14:20:00,225.35,225.74,224.84,225.48,19181.0,224.7656,225.1546,224.2569,224.8953,19181.0
2025-04-11 14:30:00,225.71,225.99,225.1,225.54,8802.0,225.1247,225.404,224.5163,224.9551,8802.0
2025-04-11 14:40:00,225.94,226.03,225.29,225.58,13188.0,225.3541,225.4439,224.7058,224.995,13188.0
2025-04-11 14:50:00,225.59,225.59,224.59,224.94,12834.0,225.005,225.005,224.0076,224.3567,12834.0
2025-04-11 15:00:00,224.78,226.15,224.77,225.88,17623.0,224.1971,225.5636,224.1871,225.2943,17623.0
2025-04-11 15:10:00,225.91,226.28,225.27,225.87,19277.0,225.3242,225.6932,224.6858,225.2843,19277.0
2025-04-11 15:20:00,225.98,226.36,225.53,225.8,16495.0,225.394,225.773,224.9452,225.2145,16495.0
2025-04-11 15:30:00,225.73,226.37,225.36,225.75,38560.0,225.1446,225.783,224.7756,225.1646,38560.0
2025-04-11 15:40:00,225.75,226.02,225.39,225.62,38085.0,225.1646,225.4339,224.8055,225.0349,38085.0
2025-04-11 15:50:00,225.86,225.93,224.43,225.14,161048.0,225.2743,225.3441,223.848,224.5562,161048.0
2025-04-14 09:30:00,224.91,225.47,222.68,223.31,129111.0,224.3268,224.8853,222.1026,222.7309,129111.0
2025-04-14 09:40:00,223.56,223.57,221.5,222.82,40464.0,222.9803,222.9902,220.9256,222.2422,40464.0
2025-04-14 09:50:00,222.81,223.47,222.35,223.03,22041.0,222.2322,222.8905,221.7734,222.4516,22041.0
2025-04-14 10:00:00,223.03,225.0,222.55,224.24,32455.0,222.4516,224.4165,221.9729,223.6585,32455.0
2025-04-14 10:10:00,224.19,224.32,223.27,223.27,19890.0,223.6086,223.7383,222.691,222.691,19890.0
2025-04-14 10:20:00,223.45,224.56,223.13,224.44,17786.0,222.8706,223.9777,222.5514,223.858,17786.0
2025-04-14 10:30:00,224.44,224.67,224.05,224.46,10789.0,223.858,224.0874,223.469,223.8779,10789.0
2025-04-14 10:40:00,224.39,224.53,223.9,224.53,38778.0,223.8081,223.9478,223.3194,223.9478,38778.0
2025-04-14 10:50:00,224.44,225.47,224.06,224.66,24724.0,223.858,224.8853,223.479,224.0774,24724.0
2025-04-14 11:00:00,224.66,224.89,224.0,224.2,26100.0,224.0774,224.3068,223.4191,223.6186,26100.0
2025-04-14 11:10:00,224.21,224.35,223.33,223.5,14811.0,223.6286,223.7682,222.7509,222.9204,14811.0
2025-04-14 11:20:00,223.5,223.79,222.92,222.95,25843.0,222.9204,223.2097,222.3419,222.3719,25843.0
2025-04-14 11:30:00,222.89,223.3,222.16,222.26,18682.0,222.312,222.7209,221.5839,221.6836,18682.0
2025-04-14 11:40:00,222.11,222.61,221.11,221.3,27118.0,221.534,222.0327,220.5366,220.7261,27118.0
2025-04-14 11:50:00,221.3,221.61,220.88,220.94,27448.0,220.7261,221.0353,220.3072,220.3671,27448.0
2025-04-14 12:00:00,220.86,221.59,220.84,221.0,13562.0,220.2873,221.0154,220.2673,220.4269,13562.0
2025-04-14 12:10:00,220.89,221.62,220.0,221.53,21245.0,220.3172,221.0453,219.4295,220.9555,21245.0
2025-04-14 12:20:00,221.47,221.65,220.99,221.32,10751.0,220.8957,221.0752,220.4169,220.7461,10751.0
2025-04-14 12:30:00,221.19,222.3,221.12,221.8,9903.0,220.6164,221.7235,220.5466,221.2248,9903.0
2025-04-14 12:40:00,221.8,222.05,221.59,221.7,11397.0,221.2248,221.4742,221.0154,221.1251,11397.0
2025-04-14 12:50:00,221.59,221.84,221.2,221.28,17678.0,221.0154,221.2647,220.6264,220.7062,17678.0
2025-04-14 13:00:00,221.14,223.42,221.09,221.6,65243.0,220.5665,222.8406,220.5167,221.0254,65243.0
2025-04-14 13:10:00,221.55,222.0,221.29,221.91,17782.0,220.9755,221.4243,220.7162,221.3345,17782.0
2025-04-14 13:20:00,221.8,222.32,221.67,221.89,18329.0,221.2248,221.7435,221.0952,221.3146,18329.0
2025-04-14 13:30:00,221.93,222.4,221.62,222.22,21584.0,221.3545,221.8233,221.0453,221.6437,21584.0
2025-04-14 13:40:00,222.16,222.58,221.81,222.36,13097.0,221.5839,222.0028,221.2348,221.7834,13097.0
2025-04-14 13:50:00,222.38,223.34,222.32,222.94,25174.0,221.8033,222.7608,221.7435,222.3619,25174.0
2025-04-14 14:00:00,222.71,223.23,222.71,223.03,18953.0,222.1325,222.6511,222.1325,222.4516,18953.0
2025-04-14 14:10:00,222.89,223.32,222.72,223.3,18966.0,222.312,222.7409,222.1424,222.7209,18966.0
2025-04-14 14:20:00,223.29,223.61,223.29,223.42,8131.0,222.711,223.0301,222.711,222.8406,8131.0
2025-04-14 14:30:00,223.28,224.28,223.05,224.03,18350.0,222.701,223.6984,222.4716,223.449,18350.0
2025-04-14 14:40:00,223.91,223.92,223.48,223.65,16366.0,223.3294,223.3393,222.9005,223.07,16366.0
2025-04-14 14:50:00,223.71,223.71,223.31,223.32,12669.0,223.1299,223.1299,222.7309,222.7409,12669.0
2025-04-14 15:00:00,223.46,224.11,223.44,223.88,18060.0,222.8805,223.5288,222.8606,223.2994,18060.0
2025-04-14 15:10:00,224.0,224.5,223.82,224.06,23724.0,223.4191,223.9178,223.2396,223.479,23724.0
2025-04-14 15:20:00,224.06,224.25,223.65,224.18,18600.0,223.479,223.6685,223.07,223.5987,18600.0
2025-04-14 15:30:00,224.05,224.33,223.69,223.69,18681.0,223.469,223.7483,223.1099,223.1099,18681.0
2025-04-14 15:40:00,223.76,224.37,223.75,224.11,23897.0,223.1797,223.7882,223.1698,223.5288,23897.0
2025-04-14 15:50:00,224.02,224.27,223.25,223.35,76716.0,223.4391,223.6884,222.6711,222.7708,76716.0
2025-04-15 09:30:00,224.63,225.46,223.73,225.46,14654.0,224.0475,224.8753,223.1498,224.8753,14654.0
2025-04-15 09:40:00,225.47,225.49,224.43,224.78,38706.0,224.8853,224.9053,223.848,224.1971,38706.0
2025-04-15 09:50:00,224.78,225.4,224.24,224.46,46964.0,224.1971,224.8155,223.6585,223.8779,46964.0
2025-04-15 10:00:00,224.15,224.52,223.59,223.59,11989.0,223.5687,223.9378,223.0102,223.0102,11989.0
2025-04-15 10:10:00,223.59,224.49,222.36,222.7,15059.0,223.0102,223.9079,221.7834,222.1225,15059.0
2025-04-15 10:20:00,222.44,223.39,222.21,222.52,23360.0,221.8632,222.8107,221.6338,221.943,23360.0
2025-04-15 10:30:00,222.66,223.8,222.66,223.04,14599.0,222.0826,223.2196,222.0826,222.4616,14599.0
2025-04-15 10:40:00,223.05,223.81,222.75,223.53,8712.0,222.4716,223.2296,222.1724,222.9503,8712.0
2025-04-15 10:50:00,223.54,224.0,223.11,223.48,15587.0,222.9603,223.4191,222.5314,222.9005,15587.0
2025-04-15 11:00:00,223.93,224.04,223.17,223.39,6226.0,223.3493,223.459,222.5913,222.8107,6226.0
2025-04-15 11:10:00,223.58,223.82,223.29,223.48,6018.0,223.0002,223.2396,222.711,222.9005,6018.0
2025-04-15 11:20:00,223.6,223.64,222.99,223.06,5627.0,223.0202,223.0601,222.4117,222.4816,5627.0
2025-04-15 11:30:00,223.06,223.81,222.63,223.23,14784.0,222.4816,223.2296,222.0527,222.6511,14784.0
2025-04-15 11:40:00,223.17,223.67,223.0,223.31,4830.0,222.5913,223.09,222.4217,222.7309,4830.0
2025-04-15 11:50:00,223.75,223.76,223.21,223.31,4215.0,223.1698,223.1797,222.6312,222.7309,4215.0
2025-04-15 12:00:00,223.66,224.05,223.33,223.54,16094.0,223.08,223.469,222.7509,222.9603,16094.0
2025-04-15 12:10:00,223.7,223.7,223.28,223.53,3260.0,223.1199,223.1199,222.701,222.9503,3260.0
2025-04-15 12:20:00,223.53,223.68,223.26,223.53,7187.0,222.9503,223.1,222.681,222.9503,7187.0
2025-04-15 12:30:00,223.66,223.76,223.36,223.41,6191.0,223.08,223.1797,222.7808,222.8307,6191.0
2025-04-15 12:40:00,223.38,223.59,223.16,223.31,6674.0,222.8007,223.0102,222.5813,222.7309,6674.0
2025-04-15 12:50:00,223.58,223.64,222.46,222.81,8455.0,223.0002,223.0601,221.8831,222.2322,8455.0
2025-04-15 13:00:00,222.85,223.3,222.6,222.93,4247.0,222.2721,222.7209,222.0228,222.3519,4247.0
2025-04-15 13:10:00,222.83,222.89,222.27,222.47,7144.0,222.2522,222.312,221.6936,221.8931,7144.0
2025-04-15 13:20:00,222.58,222.61,222.01,222.22,18193.0,222.0028,222.0327,221.4343,221.6437,18193.0
2025-04-15 13:30:00,222.32,222.77,222.16,222.66,6973.0,221.7435,222.1923,221.5839,222.0826,6973.0
2025-04-15 13:40:00,222.75,222.77,222.52,222.66,1839.0,222.1724,222.1923,221.943,222.0826,1839.0
2025-04-15 13:50:00,222.46,222.5,221.9,222.26,5997.0,221.8831,221.923,221.3246,221.6836,5997.0
2025-04-15 14:00:00,222.26,222.37,221.86,222.06,11194.0,221.6836,221.7934,221.2847,221.4842,11194.0
2025-04-15 14:10:00,221.89,221.89,221.43,221.7,7388.0,221.3146,221.3146,220.8558,221.1251,7388.0
2025-04-15 14:20:00,221.7,222.17,221.64,222.07,2967.0,221.1251,221.5939,221.0652,221.4941,2967.0
2025-04-15 14:30:00,222.18,222.5,222.03,222.19,8028.0,221.6038,221.923,221.4542,221.6138,8028.0
2025-04-15 14:40:00,222.2,222.85,222.19,222.37,8866.0,221.6238,222.2721,221.6138,221.7934,8866.0
2025-04-15 14:50:00,222.36,222.66,222.03,222.42,12603.0,221.7834,222.0826,221.4542,221.8432,12603.0
2025-04-15 15:00:00,222.31,222.43,222.08,222.23,7845.0,221.7335,221.8532,221.5041,221.6537,7845.0
2025-04-15 15:10:00,222.19,222.86,222.18,222.75,12186.0,221.6138,222.2821,221.6038,222.1724,12186.0
2025-04-15 15:20:00,222.75,222.97,222.18,222.64,21299.0,222.1724,222.3918,221.6038,222.0627,21299.0
2025-04-15 15:30:00,222.66,222.9,222.26,222.3,19311.0,222.0826,222.322,221.6836,221.7235,19311.0
2025-04-15 15:40:00,222.28,222.45,222.11,222.31,24260.0,221.7036,221.8731,221.534,221.7335,24260.0
2025-04-15 15:50:00,222.34,222.95,222.27,222.63,65350.0,221.7634,222.3719,221.6936,222.0527,65350.0
2025-04-16 09:30:00,219.94,222.58,219.7,221.6,24250.0,219.3697,222.0028,219.1303,221.0254,24250.0
2025-04-16 09:40:00,222.16,222.73,221.0,221.45,9601.0,221.5839,222.1524,220.4269,220.8757,9601.0
2025-04-16 09:50:00,220.99,221.6,219.86,219.89,17119.0,220.4169,221.0254,219.2899,219.3198,17119.0
2025-04-16 10:00:00,219.73,221.33,219.72,221.06,22675.0,219.1602,220.7561,219.1502,220.4868,22675.0
2025-04-16 10:10:00,221.07,221.41,220.12,220.61,9910.0,220.4967,220.8358,219.5492,220.0379,9910.0
2025-04-16 10:20:00,220.46,221.58,220.3,221.4,5122.0,219.8883,221.0054,219.7287,220.8259,5122.0
2025-04-16 10:30:00,221.24,221.48,220.83,221.36,8447.0,220.6663,220.9057,220.2573,220.786,8447.0
2025-04-16 10:40:00,221.49,221.91,221.29,221.7,14930.0,220.9156,221.3345,220.7162,221.1251,14930.0
2025-04-16 10:50:00,221.74,222.24,221.73,222.24,12218.0,221.165,221.6637,221.155,221.6637,12218.0
2025-04-16 11:00:00,222.33,222.82,222.08,222.65,6582.0,221.7535,222.2422,221.5041,222.0726,6582.0
2025-04-16 11:10:00,222.87,223.32,222.45,222.8,9490.0,222.2921,222.7409,221.8731,222.2222,9490.0
2025-04-16 11:20:00,222.7,223.98,222.69,223.42,7196.0,222.1225,223.3992,222.1125,222.8406,7196.0
2025-04-16 11:30:00,223.36,223.36,222.86,222.86,7262.0,222.7808,222.7808,222.2821,222.2821,7262.0
2025-04-16 11:40:00,222.98,223.29,222.12,222.12,11236.0,222.4018,222.711,221.544,221.544,11236.0
2025-04-16 11:50:00,222.16,222.31,221.88,221.88,6733.0,221.5839,221.7335,221.3046,221.3046,6733.0
2025-04-16 12:00:00,222.02,222.06,221.53,221.77,10885.0,221.4443,221.4842,220.9555,221.1949,10885.0
2025-04-16 12:10:00,221.95,222.16,221.77,222.0,8000.0,221.3744,221.5839,221.1949,221.4243,8000.0
2025-04-16 12:20:00,222.0,222.35,221.88,222.3,8808.0,221.4243,221.7734,221.3046,221.7235,8808.0
2025-04-16 12:30:00,222.27,222.47,221.93,221.96,8271.0,221.6936,221.8931,221.3545,221.3844,8271.0
2025-04-16 12:40:00,221.87,222.28,221.7,221.77,8370.0,221.2947,221.7036,221.1251,221.1949,8370.0
2025-04-16 12:50:00,221.7,221.97,221.63,221.78,8366.0,221.1251,221.3944,221.0553,221.2049,8366.0
2025-04-16 13:00:00,221.67,222.08,221.4,221.9,21060.0,221.0952,221.5041,220.8259,221.3246,21060.0
2025-04-16 13:10:00,221.91,222.16,221.64,222.14,10129.0,221.3345,221.5839,221.0652,221.564,10129.0
2025-04-16 13:20:00,222.14,222.14,221.68,221.87,10925.0,221.564,221.564,221.1051,221.2947,10925.0
2025-04-16 13:30:00,221.86,221.95,220.33,220.33,22657.0,221.2847,221.3744,219.7586,219.7586,22657.0
2025-04-16 13:40:00,220.34,220.34,219.15,219.35,22965.0,219.7686,219.7686,218.5817,218.7812,22965.0
2025-04-16 13:50:00,219.37,219.79,218.41,218.56,27639.0,218.8011,219.22,217.8436,217.9932,27639.0
2025-04-16 14:00:00,218.66,219.35,218.26,219.03,20372.0,218.093,218.7812,217.694,218.462,20372.0
2025-04-16 14:10:00,219.19,219.53,219.03,219.38,10953.0,218.6216,218.9607,218.462,218.8111,10953.0
2025-04-16 14:20:00,219.36,220.04,219.25,219.81,13495.0,218.7912,219.4694,218.6814,219.24,13495.0
2025-04-16 14:30:00,219.77,219.8,219.09,219.1,12609.0,219.2001,219.23,218.5219,218.5318,12609.0
2025-04-16 14:40:00,219.14,219.26,218.76,219.06,16515.0,218.5717,218.6914,218.1927,218.4919,16515.0
2025-04-16 14:50:00,218.95,219.14,218.49,218.49,11996.0,218.3822,218.5717,217.9234,217.9234,11996.0
2025-04-16 15:00:00,218.5,218.61,217.72,217.91,48676.0,217.9334,218.0431,217.1554,217.3449,48676.0
2025-04-16 15:10:00,217.84,218.23,217.39,217.58,42737.0,217.2751,217.6641,216.8263,217.0158,42737.0
2025-04-16 15:20:00,217.54,217.74,216.94,217.18,35678.0,216.9759,217.1754,216.3774,216.6168,35678.0
2025-04-16 15:30:00,217.23,217.61,216.68,217.52,37711.0,216.6667,217.0457,216.1181,216.9559,37711.0
2025-04-16 15:40:00,217.53,217.98,217.27,217.77,41179.0,216.9659,217.4147,216.7066,217.2053,41179.0
2025-04-16 15:50:00,217.9,219.26,217.81,218.82,109674.0,217.3349,218.6914,217.2452,218.2526,109674.0
2025-04-17 09:30:00,221.27,222.11,219.45,220.17,92636.0,220.6962,221.534,218.8809,219.5991,92636.0
2025-04-17 09:40:00,220.46,221.06,219.5,220.3,10290.0,219.8883,220.4868,218.9308,219.7287,10290.0
2025-04-17 09:50:00,220.28,220.81,219.97,220.62,9106.0,219.7088,220.2374,219.3996,220.0479,9106.0
2025-04-17 10:00:00,220.5,221.21,220.05,220.19,30814.0,219.9282,220.6364,219.4794,219.619,30814.0
2025-04-17 10:10:00,220.18,220.61,219.46,219.72,6816.0,219.609,220.0379,218.8909,219.1502,6816.0
2025-04-17 10:20:00,219.58,219.8,219.15,219.15,4300.0,219.0106,219.23,218.5817,218.5817,4300.0
2025-04-17 10:30:00,219.22,219.64,218.46,218.53,8943.0,218.6515,219.0704,217.8935,217.9633,8943.0
2025-04-17 10:40:00,218.92,219.45,218.81,219.07,7618.0,218.3523,218.8809,218.2426,218.5019,7618.0
2025-04-17 10:50:00,219.07,219.27,218.65,218.77,7360.0,218.5019,218.7014,218.083,218.2027,7360.0
2025-04-17 11:00:00,218.9,220.49,218.87,220.16,11407.0,218.3324,219.9182,218.3024,219.5891,11407.0
2025-04-17 11:10:00,220.0,220.73,219.99,220.56,4659.0,219.4295,220.1576,219.4195,219.988,4659.0
2025-04-17 11:20:00,220.66,220.66,219.45,219.45,6359.0,220.0878,220.0878,218.8809,218.8809,6359.0
2025-04-17 11:30:00,219.59,220.58,219.58,220.46,9564.0,219.0206,220.008,219.0106,219.8883,9564.0
2025-04-17 11:40:00,220.63,220.63,220.07,220.12,6699.0,220.0579,220.0579,219.4993,219.5492,6699.0
2025-04-17 11:50:00,220.04,220.52,219.89,220.1,8608.0,219.4694,219.9482,219.3198,219.5292,8608.0
2025-04-17 12:00:00,220.18,221.06,219.45,220.34,17654.0,219.609,220.4868,218.8809,219.7686,17654.0
2025-04-17 12:10:00,220.11,220.92,219.56,220.92,17985.0,219.5392,220.3471,218.9906,220.3471,17985.0
2025-04-17 12:20:00,220.64,221.26,220.51,221.13,10505.0,220.0678,220.6862,219.9382,220.5566,10505.0
2025-04-17 12:30:00,220.99,221.55,220.78,220.8,13758.0,220.4169,220.9755,220.2075,220.2274,13758.0
2025-04-17 12:40:00,220.94,221.43,220.53,221.2,13676.0,220.3671,220.8558,219.9581,220.6264,13676.0
2025-04-17 12:50:00,221.12,221.92,221.12,221.59,10496.0,220.5466,221.3445,220.5466,221.0154,10496.0
2025-04-17 13:00:00,221.69,221.91,221.2,221.39,10397.0,221.1151,221.3345,220.6264,220.8159,10397.0
2025-04-17 13:10:00,221.27,221.38,220.42,220.5,4200.0,220.6962,220.8059,219.8484,219.9282,4200.0
2025-04-17 13:20:00,220.37,220.68,219.92,219.92,17353.0,219.7985,220.1077,219.3497,219.3497,17353.0
2025-04-17 13:30:00,220.1,220.89,220.06,220.85,8319.0,219.5292,220.3172,219.4893,220.2773,8319.0
2025-04-17 13:40:00,220.84,221.49,220.26,220.94,6660.0,220.2673,220.9156,219.6888,220.3671,6660.0
2025-04-17 13:50:00,220.97,221.68,220.97,221.28,9236.0,220.397,221.1051,220.397,220.7062,9236.0
2025-04-17 14:00:00,221.44,222.14,221.42,222.14,16128.0,220.8658,221.564,220.8458,221.564,16128.0
2025-04-17 14:10:00,222.14,222.41,221.59,221.99,11020.0,221.564,221.8333,221.0154,221.4143,11020.0
2025-04-17 14:20:00,221.93,222.15,221.47,221.62,17578.0,221.3545,221.5739,220.8957,221.0453,17578.0
2025-04-17 14:30:00,221.62,222.21,221.39,222.19,22032.0,221.0453,221.6338,220.8159,221.6138,22032.0
2025-04-17 14:40:00,222.2,222.42,221.63,221.68,21218.0,221.6238,221.8432,221.0553,221.1051,21218.0
2025-04-17 14:50:00,221.67,222.1,221.18,221.18,13253.0,221.0952,221.5241,220.6064,220.6064,13253.0
2025-04-17 15:00:00,221.25,221.37,220.84,220.95,10305.0,220.6763,220.7959,220.2673,220.377,10305.0
2025-04-17 15:10:00,221.15,221.15,220.62,220.77,16551.0,220.5765,220.5765,220.0479,220.1975,16551.0
2025-04-17 15:20:00,220.87,221.01,220.31,220.78,19325.0,220.2972,220.4369,219.7387,220.2075,19325.0
2025-04-17 15:30:00,220.77,221.25,220.59,220.79,20900.0,220.1975,220.6763,220.018,220.2175,20900.0
2025-04-17 15:40:00,220.76,221.04,220.2,220.34,19498.0,220.1875,220.4668,219.629,219.7686,19498.0
2025-04-17 15:50:00,220.21,221.09,219.9,220.19,98729.0,219.639,220.5167,219.3298,219.619,98729.0
2025-04-21 09:30:00,218.3,218.9,216.5,218.39,23309.0,217.7339,218.3324,215.9386,217.8237,23309.0
2025-04-21 09:40:00,218.51,218.99,217.93,218.22,15264.0,217.9434,218.4221,217.3649,217.6541,15264.0
2025-04-21 09:50:00,218.6,218.77,216.62,216.72,10318.0,218.0331,218.2027,216.0583,216.158,10318.0
2025-04-21 10:00:00,216.49,217.09,216.15,216.38,17721.0,215.9286,216.527,215.5895,215.8189,17721.0
2025-04-21 10:10:00,216.4,216.85,215.58,215.83,22818.0,215.8388,216.2877,215.021,215.2703,22818.0
2025-04-21 10:20:00,215.79,215.84,215.15,215.57,9840.0,215.2304,215.2803,214.5921,215.011,9840.0
2025-04-21 10:30:00,215.49,215.69,214.84,215.62,10216.0,214.9312,215.1307,214.2829,215.0609,10216.0
2025-04-21 10:40:00,215.62,215.9,215.25,215.31,6790.0,215.0609,215.3401,214.6918,214.7517,6790.0
2025-04-21 10:50:00,215.23,215.56,214.9,215.01,12520.0,214.6719,215.001,214.3427,214.4524,12520.0
2025-04-21 11:00:00,214.89,215.29,214.82,215.29,8285.0,214.3328,214.7317,214.2629,214.7317,8285.0
2025-04-21 11:10:00,215.23,215.49,214.99,215.39,9459.0,214.6719,214.9312,214.4325,214.8315,9459.0
2025-04-21 11:20:00,215.43,215.48,214.7,214.83,10273.0,214.8714,214.9212,214.1432,214.2729,10273.0
2025-04-21 11:30:00,214.83,214.84,213.92,213.99,13351.0,214.2729,214.2829,213.3653,213.4351,13351.0
2025-04-21 11:40:00,213.89,214.09,213.21,213.6,15648.0,213.3353,213.5348,212.6571,213.0461,15648.0
2025-04-21 11:50:00,213.56,213.56,213.12,213.45,10673.0,213.0062,213.0062,212.5673,212.8965,10673.0
2025-04-21 12:00:00,213.45,214.4,213.45,214.34,12232.0,212.8965,213.844,212.8965,213.7842,12232.0
2025-04-21 12:10:00,214.3,214.68,213.58,213.62,22500.0,213.7443,214.1233,213.0261,213.066,22500.0
2025-04-21 12:20:00,213.49,214.11,213.49,213.94,21744.0,212.9364,213.5548,212.9364,213.3852,21744.0
2025-04-21 12:30:00,213.94,214.48,213.82,214.26,13742.0,213.3852,213.9238,213.2655,213.7044,13742.0
2025-04-21 12:40:00,214.29,214.43,213.92,213.93,12336.0,213.7343,213.8739,213.3653,213.3752,12336.0
2025-04-21 12:50:00,213.91,213.91,213.31,213.31,7984.0,213.3553,213.3553,212.7568,212.7568,7984.0
2025-04-21 13:00:00,213.36,213.65,212.55,213.07,17308.0,212.8067,213.096,211.9988,212.5175,17308.0
2025-04-21 13:10:00,213.08,213.19,212.55,212.81,16071.0,212.5274,212.6372,211.9988,212.2581,16071.0
2025-04-21 13:20:00,212.8,212.95,212.57,212.65,12693.0,212.2482,212.3978,212.0188,212.0986,12693.0
2025-04-21 13:30:00,212.6,213.5,212.53,213.36,14336.0,212.0487,212.9464,211.9789,212.8067,14336.0
2025-04-21 13:40:00,213.26,213.7,213.2,213.24,14658.0,212.707,213.1458,212.6471,212.687,14658.0
2025-04-21 13:50:00,213.24,213.4,213.04,213.1,8256.0,212.687,212.8466,212.4875,212.5474,8256.0
2025-04-21 14:00:00,213.14,213.2,212.84,212.95,20838.0,212.5873,212.6471,212.2881,212.3978,20838.0
2025-04-21 14:10:00,212.97,213.58,212.91,213.47,12871.0,212.4177,213.0261,212.3579,212.9164,12871.0
2025-04-21 14:20:00,213.46,213.92,213.29,213.86,11683.0,212.9065,213.3653,212.7369,213.3054,11683.0
2025-04-21 14:30:00,213.89,214.05,213.64,213.88,11481.0,213.3353,213.4949,213.086,213.3254,11481.0
2025-04-21 14:40:00,213.86,213.86,213.3,213.63,22062.0,213.3054,213.3054,212.7469,213.076,22062.0
2025-04-21 14:50:00,213.61,213.65,213.26,213.47,11069.0,213.0561,213.096,212.707,212.9164,11069.0
2025-04-21 15:00:00,213.4,214.1,213.36,214.0,16858.0,212.8466,213.5448,212.8067,213.4451,16858.0
2025-04-21 15:10:00,213.99,214.76,213.99,214.67,14619.0,213.4351,214.2031,213.4351,214.1133,14619.0
2025-04-21 15:20:00,214.69,214.81,214.21,214.42,18023.0,214.1333,214.253,213.6545,213.864,18023.0
2025-04-21 15:30:00,214.47,215.17,214.26,214.67,28577.0,213.9138,214.612,213.7044,214.1133,28577.0
2025-04-21 15:40:00,214.71,215.01,214.57,214.84,24400.0,214.1532,214.4524,214.0136,214.2829,24400.0
2025-04-21 15:50:00,214.74,216.0,214.47,215.61,81490.0,214.1831,215.4399,213.9138,215.0509,81490.0
2025-04-22 09:30:00,217.53,218.4,216.97,218.0,23939.0,216.9659,217.8336,216.4074,217.4347,23939.0
2025-04-22 09:40:00,218.48,218.48,217.57,217.75,9940.0,217.9134,217.9134,217.0058,217.1853,9940.0
2025-04-22 09:50:00,217.7,218.01,217.24,217.8,13820.0,217.1355,217.4447,216.6767,217.2352,13820.0
2025-04-22 10:00:00,217.86,218.07,217.57,218.03,13783.0,217.295,217.5045,217.0058,217.4646,13783.0
2025-04-22 10:10:00,218.06,218.19,217.86,218.14,7428.0,217.4945,217.6242,217.295,217.5743,7428.0
2025-04-22 10:20:00,218.14,218.27,217.71,217.85,13829.0,217.5743,217.704,217.1454,217.2851,13829.0
2025-04-22 10:30:00,217.76,218.36,217.59,218.36,7851.0,217.1953,217.7938,217.0257,217.7938,7851.0
2025-04-22 10:40:00,218.38,218.51,218.13,218.23,5564.0,217.8137,217.9434,217.5643,217.6641,5564.0
2025-04-22 10:50:00,218.26,218.61,218.01,218.61,9213.0,217.694,218.0431,217.4447,218.0431,9213.0
2025-04-22 11:00:00,218.5,219.21,218.5,219.17,7850.0,217.9334,218.6415,217.9334,218.6017,7850.0
2025-04-22 11:10:00,219.19,219.44,219.03,219.03,8576.0,218.6216,218.871,218.462,218.462,8576.0
2025-04-22 11:20:00,219.09,219.24,218.82,218.99,7835.0,218.5219,218.6715,218.2526,218.4221,7835.0
2025-04-22 11:30:00,218.89,218.93,218.61,218.61,11683.0,218.3224,218.3623,218.0431,218.0431,11683.0
2025-04-22 11:40:00,218.62,218.65,217.98,218.23,8853.0,218.0531,218.083,217.4147,217.6641,8853.0
2025-04-22 11:50:00,218.24,219.35,218.11,219.23,16927.0,217.6741,218.7812,217.5444,218.6615,16927.0
2025-04-22 12:00:00,219.36,220.68,219.35,220.11,37452.0,218.7912,220.1077,218.7812,219.5392,37452.0
2025-04-22 12:10:00,220.25,220.79,220.17,220.67,17941.0,219.6789,220.2175,219.5991,220.0978,17941.0
2025-04-22 12:20:00,220.78,221.12,220.54,220.8,9630.0,220.2075,220.5466,219.9681,220.2274,9630.0
2025-04-22 12:30:00,220.73,220.96,220.43,220.43,7426.0,220.1576,220.387,219.8584,219.8584,7426.0
2025-04-22 12:40:00,220.39,220.57,220.07,220.51,20255.0,219.8185,219.998,219.4993,219.9382,20255.0
2025-04-22 12:50:00,220.47,220.52,219.96,220.28,7830.0,219.8983,219.9482,219.3896,219.7088,7830.0
2025-04-22 13:00:00,220.27,220.75,220.13,220.32,18652.0,219.6988,220.1776,219.5592,219.7487,18652.0
2025-04-22 13:10:00,220.07,220.07,218.36,218.74,7738.0,219.4993,219.4993,217.7938,218.1728,7738.0
2025-04-22 13:20:00,218.57,218.63,217.32,217.4,10724.0,218.0032,218.0631,216.7565,216.8362,10724.0
2025-04-22 13:30:00,217.41,218.32,217.28,218.03,13350.0,216.8462,217.7539,216.7166,217.4646,13350.0
2025-04-22 13:40:00,218.22,218.33,217.2,217.44,9327.0,217.6541,217.7638,216.6368,216.8761,9327.0
2025-04-22 13:50:00,217.34,217.72,217.2,217.44,8848.0,216.7764,217.1554,216.6368,216.8761,8848.0
2025-04-22 14:00:00,217.31,218.5,217.18,218.35,13044.0,216.7465,217.9334,216.6168,217.7838,13044.0
2025-04-22 14:10:00,218.25,218.85,218.16,218.84,22204.0,217.684,218.2825,217.5943,218.2725,22204.0
2025-04-22 14:20:00,218.85,219.5,218.85,219.3,5046.0,218.2825,218.9308,218.2825,218.7313,5046.0
2025-04-22 14:30:00,219.3,219.65,219.18,219.41,8946.0,218.7313,219.0804,218.6116,218.841,8946.0
2025-04-22 14:40:00,219.42,219.81,219.4,219.61,5684.0,218.851,219.24,218.8311,219.0405,5684.0
2025-04-22 14:50:00,219.7,220.32,219.69,220.11,21878.0,219.1303,219.7487,219.1203,219.5392,21878.0
2025-04-22 15:00:00,220.13,220.67,219.97,220.1,38743.0,219.5592,220.0978,219.3996,219.5292,38743.0
2025-04-22 15:10:00,220.11,220.26,219.89,220.11,17820.0,219.5392,219.6888,219.3198,219.5392,17820.0
2025-04-22 15:20:00,220.11,220.35,219.78,220.26,17384.0,219.5392,219.7786,219.2101,219.6888,17384.0
2025-04-22 15:30:00,220.13,220.44,219.81,219.85,60390.0,219.5592,219.8684,219.24,219.2799,60390.0
2025-04-22 15:40:00,219.88,221.05,219.83,220.81,23871.0,219.3098,220.4768,219.2599,220.2374,23871.0
2025-04-22 15:50:00,220.72,221.37,220.41,220.47,112008.0,220.1476,220.7959,219.8384,219.8983,112008.0
2025-04-23 09:30:00,229.23,235.34,228.36,234.84,110305.0,228.6356,234.7297,227.7678,234.231,110305.0
2025-04-23 09:40:00,234.7,236.42,234.7,236.27,100184.0,234.0914,235.8069,234.0914,235.6573,100184.0
2025-04-23 09:50:00,236.25,236.44,234.31,234.79,82869.0,235.6374,235.8269,233.7024,234.1811,82869.0
2025-04-23 10:00:00,234.89,235.97,233.69,234.49,67210.0,234.2809,235.3581,233.084,233.8819,67210.0
2025-04-23 10:10:00,234.39,234.93,232.43,233.16,27280.0,233.7822,234.3208,231.8273,232.5554,27280.0
2025-04-23 10:20:00,233.15,234.56,232.29,233.77,63716.0,232.5454,233.9517,231.6876,233.1638,63716.0
2025-04-23 10:30:00,233.86,235.13,233.79,234.34,32598.0,233.2536,234.5203,233.1837,233.7323,32598.0
2025-04-23 10:40:00,234.31,234.68,233.57,233.67,29961.0,233.7024,234.0714,232.9643,233.0641,29961.0
2025-04-23 10:50:00,233.66,233.73,233.15,233.41,45676.0,233.0541,233.1239,232.5454,232.8047,45676.0
2025-04-23 11:00:00,233.47,233.56,232.5,233.39,36864.0,232.8646,232.9543,231.8971,232.7848,36864.0
2025-04-23 11:10:00,233.16,233.37,232.33,232.52,27735.0,232.5554,232.7648,231.7275,231.917,27735.0
2025-04-23 11:20:00,232.42,232.79,231.41,231.67,45615.0,231.8173,232.1863,230.8099,231.0692,45615.0
2025-04-23 11:30:00,231.45,232.25,230.98,232.12,68048.0,230.8498,231.6477,230.381,231.5181,68048.0
2025-04-23 11:40:00,232.11,232.5,230.94,231.1,78537.0,231.5081,231.8971,230.3411,230.5007,78537.0
2025-04-23 11:50:00,230.75,231.87,230.72,231.65,30075.0,230.1516,231.2687,230.1217,231.0493,30075.0
2025-04-23 12:00:00,231.67,231.84,229.41,229.5,35896.0,231.0692,231.2388,228.8151,228.9049,35896.0
2025-04-23 12:10:00,229.5,230.13,228.6,228.76,31135.0,228.9049,229.5332,228.0072,228.1668,31135.0
2025-04-23 12:20:00,228.6,230.36,228.53,230.36,25634.0,228.0072,229.7626,227.9374,229.7626,25634.0
2025-04-23 12:30:00,230.16,231.04,229.93,230.6,19069.0,229.5632,230.4409,229.3338,230.002,19069.0
2025-04-23 12:40:00,230.63,230.9,229.92,229.99,18067.0,230.0319,230.3012,229.3238,229.3936,18067.0
2025-04-23 12:50:00,229.98,230.95,229.93,230.64,10311.0,229.3836,230.3511,229.3338,230.0419,10311.0
2025-04-23 13:00:00,230.53,231.54,230.12,231.54,27946.0,229.9322,230.9396,229.5233,230.9396,27946.0
2025-04-23 13:10:00,231.58,231.64,231.04,231.64,31267.0,230.9795,231.0393,230.4409,231.0393,31267.0
2025-04-23 13:20:00,231.64,232.33,231.58,232.13,101939.0,231.0393,231.7275,230.9795,231.528,101939.0
2025-04-23 13:30:00,232.23,232.49,230.91,231.2,92803.0,231.6278,231.8871,230.3112,230.6005,92803.0
2025-04-23 13:40:00,231.22,231.54,230.91,231.54,31717.0,230.6204,230.9396,230.3112,230.9396,31717.0
2025-04-23 13:50:00,231.39,232.31,231.17,231.96,29726.0,230.79,231.7076,230.5705,231.3585,29726.0
2025-04-23 14:00:00,232.11,232.31,231.47,231.88,31162.0,231.5081,231.7076,230.8698,231.2787,31162.0
2025-04-23 14:10:00,231.84,232.23,231.45,231.66,25546.0,231.2388,231.6278,230.8498,231.0593,25546.0
2025-04-23 14:20:00,231.82,232.24,230.27,230.28,16084.0,231.2188,231.6378,229.6729,229.6828,16084.0
2025-04-23 14:30:00,230.46,231.25,230.36,231.16,35169.0,229.8624,230.6503,229.7626,230.5606,35169.0
2025-04-23 14:40:00,231.16,231.44,230.67,231.16,69265.0,230.5606,230.8398,230.0718,230.5606,69265.0
2025-04-23 14:50:00,231.27,231.27,230.49,230.78,36161.0,230.6703,230.6703,229.8923,230.1815,36161.0
2025-04-23 15:00:00,230.78,231.09,229.92,230.04,17375.0,230.1815,230.4907,229.3238,229.4435,17375.0
2025-04-23 15:10:00,230.12,230.37,229.38,229.67,18827.0,229.5233,229.7726,228.7852,229.0744,18827.0
2025-04-23 15:20:00,229.58,229.71,228.94,229.06,23725.0,228.9847,229.1143,228.3463,228.466,23725.0
2025-04-23 15:30:00,229.05,229.63,228.44,228.74,34927.0,228.456,229.0345,227.8476,228.1468,34927.0
2025-04-23 15:40:00,228.8,229.39,228.62,229.22,47581.0,228.2067,228.7952,228.0271,228.6256,47581.0
2025-04-23 15:50:00,229.4,230.98,229.37,229.77,211266.0,228.8051,230.381,228.7752,229.1742,211266.0
2025-04-24 09:30:00,228.48,229.82,227.55,229.82,35904.0,227.8875,229.224,226.9599,229.224,35904.0
2025-04-24 09:40:00,229.54,231.4,229.4,230.75,16403.0,228.9448,230.7999,228.8051,230.1516,16403.0
2025-04-24 09:50:00,230.77,231.23,230.27,231.08,31561.0,230.1716,230.6304,229.6729,230.4808,31561.0
2025-04-24 10:00:00,231.24,232.09,230.92,231.83,27432.0,230.6404,231.4881,230.3212,231.2288,27432.0
2025-04-24 10:10:00,231.68,232.05,231.38,231.84,21619.0,231.0792,231.4483,230.78,231.2388,21619.0
2025-04-24 10:20:00,231.89,232.85,231.83,232.85,12510.0,231.2887,232.2462,231.2288,232.2462,12510.0
2025-04-24 10:30:00,232.74,233.7,232.68,233.57,17155.0,232.1365,233.094,232.0766,232.9643,17155.0
2025-04-24 10:40:00,233.47,233.72,232.88,233.29,26523.0,232.8646,233.1139,232.2761,232.685,26523.0
2025-04-24 10:50:00,233.38,233.81,232.9,233.81,17549.0,232.7748,233.2037,232.296,233.2037,17549.0
2025-04-24 11:00:00,233.81,234.54,233.61,234.12,20575.0,233.2037,233.9318,233.0042,233.5129,20575.0
2025-04-24 11:10:00,234.22,234.48,234.01,234.25,22484.0,233.6126,233.872,233.4032,233.6425,22484.0
2025-04-24 11:20:00,234.33,234.44,233.96,234.11,35460.0,233.7223,233.8321,233.3533,233.5029,35460.0
2025-04-24 11:30:00,234.23,234.55,233.98,234.39,28518.0,233.6226,233.9418,233.3732,233.7822,28518.0
2025-04-24 11:40:00,234.28,234.68,234.18,234.66,32756.0,233.6725,234.0714,233.5727,234.0515,32756.0
2025-04-24 11:50:00,234.42,234.94,234.19,234.72,29554.0,233.8121,234.3308,233.5827,234.1113,29554.0
2025-04-24 12:00:00,234.76,234.89,234.09,234.31,43701.0,234.1512,234.2809,233.483,233.7024,43701.0
2025-04-24 12:10:00,234.41,235.02,234.39,234.93,18344.0,233.8021,234.4106,233.7822,234.3208,18344.0
2025-04-24 12:20:00,234.9,235.95,234.89,235.95,18536.0,234.2909,235.3381,234.2809,235.3381,18536.0
2025-04-24 12:30:00,236.0,236.7,235.72,236.7,15681.0,235.388,236.0862,235.1087,236.0862,15681.0
2025-04-24 12:40:00,236.63,236.82,236.28,236.4,33336.0,236.0164,236.2059,235.6673,235.787,33336.0
2025-04-24 12:50:00,236.56,237.05,236.38,236.84,13022.0,235.9466,236.4353,235.767,236.2258,13022.0
2025-04-24 13:00:00,236.71,236.75,235.91,235.92,13944.0,236.0962,236.1361,235.2982,235.3082,13944.0
2025-04-24 13:10:00,236.01,236.42,235.91,236.26,27067.0,235.398,235.8069,235.2982,235.6473,27067.0
2025-04-24 13:20:00,236.27,236.77,236.11,236.49,16585.0,235.6573,236.156,235.4977,235.8767,16585.0
2025-04-24 13:30:00,236.53,236.93,236.49,236.7,12641.0,235.9166,236.3156,235.8767,236.0862,12641.0
2025-04-24 13:40:00,236.76,237.05,236.59,237.05,32202.0,236.146,236.4353,235.9765,236.4353,32202.0
2025-04-24 13:50:00,237.03,237.26,236.79,236.95,38127.0,236.4153,236.6447,236.176,236.3355,38127.0
2025-04-24 14:00:00,236.96,237.35,236.61,236.65,23764.0,236.3455,236.7345,235.9964,236.0363,23764.0
2025-04-24 14:10:00,236.66,236.67,235.6,235.9,13287.0,236.0463,236.0563,234.989,235.2883,13287.0
2025-04-24 14:20:00,235.85,235.98,235.49,235.87,15726.0,235.2384,235.3681,234.8793,235.2583,15726.0
2025-04-24 14:30:00,235.84,236.15,235.84,236.05,18127.0,235.2284,235.5376,235.2284,235.4379,18127.0
2025-04-24 14:40:00,235.98,236.08,235.66,235.76,28441.0,235.3681,235.4678,235.0489,235.1486,28441.0
2025-04-24 14:50:00,235.76,235.87,235.26,235.46,19416.0,235.1486,235.2583,234.6499,234.8494,19416.0
2025-04-24 15:00:00,235.4,235.58,235.12,235.43,25166.0,234.7896,234.9691,234.5103,234.8195,25166.0
2025-04-24 15:10:00,235.43,235.43,234.93,235.03,44775.0,234.8195,234.8195,234.3208,234.4205,44775.0
2025-04-24 15:20:00,235.11,235.64,235.03,235.33,25090.0,234.5003,235.0289,234.4205,234.7197,25090.0
2025-04-24 15:30:00,235.26,235.83,234.95,235.71,35859.0,234.6499,235.2185,234.3407,235.0988,35859.0
2025-04-24 15:40:00,235.71,236.22,235.71,236.15,37628.0,235.0988,235.6074,235.0988,235.5376,37628.0
2025-04-24 15:50:00,236.09,237.0,235.73,236.2,246545.0,235.4778,236.3854,235.1187,235.5875,246545.0
2025-04-25 09:30:00,236.52,238.02,236.3,237.31,32857.0,235.9067,237.4028,235.6872,236.6946,32857.0
2025-04-25 09:40:00,237.31,237.58,235.26,235.74,28912.0,236.6946,236.9639,234.6499,235.1287,28912.0
2025-04-25 09:50:00,235.91,236.08,234.18,234.55,44161.0,235.2982,235.4678,233.5727,233.9418,44161.0
2025-04-25 10:00:00,234.92,236.29,234.84,236.22,40130.0,234.3108,235.6773,234.231,235.6074,40130.0
2025-04-25 10:10:00,236.22,236.98,236.0,236.52,39557.0,235.6074,236.3655,235.388,235.9067,39557.0
2025-04-25 10:20:00,236.46,236.53,235.38,235.6,31741.0,235.8468,235.9166,234.7696,234.989,31741.0
2025-04-25 10:30:00,235.6,235.66,234.81,235.22,31274.0,234.989,235.0489,234.2011,234.61,31274.0
2025-04-25 10:40:00,235.28,235.7,235.07,235.09,25856.0,234.6699,235.0888,234.4604,234.4804,25856.0
2025-04-25 10:50:00,235.17,235.56,234.62,234.97,14334.0,234.5602,234.9492,234.0116,234.3607,14334.0
2025-04-25 11:00:00,234.92,235.33,234.78,234.95,7488.0,234.3108,234.7197,234.1712,234.3407,7488.0
2025-04-25 11:10:00,234.94,235.44,234.63,235.08,17957.0,234.3308,234.8295,234.0216,234.4704,17957.0
2025-04-25 11:20:00,235.02,235.13,234.23,234.29,8479.0,234.4106,234.5203,233.6226,233.6824,8479.0
2025-04-25 11:30:00,234.11,234.45,233.88,233.97,12247.0,233.5029,233.842,233.2735,233.3633,12247.0
2025-04-25 11:40:00,234.13,234.46,233.7,233.86,20198.0,233.5229,233.852,233.094,233.2536,20198.0
2025-04-25 11:50:00,233.91,234.64,233.81,234.41,28373.0,233.3034,234.0315,233.2037,233.8021,28373.0
2025-04-25 12:00:00,234.48,235.13,234.48,234.84,7784.0,233.872,234.5203,233.872,234.231,7784.0
2025-04-25 12:10:00,234.7,235.03,234.42,234.54,9215.0,234.0914,234.4205,233.8121,233.9318,9215.0
2025-04-25 12:20:00,234.65,235.13,234.56,235.13,7621.0,234.0415,234.5203,233.9517,234.5203,7621.0
2025-04-25 12:30:00,235.06,235.06,234.62,234.65,14360.0,234.4504,234.4504,234.0116,234.0415,14360.0
2025-04-25 12:40:00,234.73,234.83,234.35,234.66,65479.0,234.1213,234.221,233.7423,234.0515,65479.0
2025-04-25 12:50:00,234.53,234.54,233.94,234.11,12066.0,233.9218,233.9318,233.3334,233.5029,12066.0
2025-04-25 13:00:00,233.99,235.11,233.98,234.79,21436.0,233.3832,234.5003,233.3732,234.1811,21436.0
2025-04-25 13:10:00,234.68,235.01,234.52,234.99,5823.0,234.0714,234.4006,233.9118,234.3806,5823.0
2025-04-25 13:20:00,235.07,235.24,234.62,235.24,12926.0,234.4604,234.63,234.0116,234.63,12926.0
2025-04-25 13:30:00,235.08,235.49,234.55,234.59,39748.0,234.4704,234.8793,233.9418,233.9817,39748.0
2025-04-25 13:40:00,234.61,234.87,233.99,234.46,19432.0,234.0016,234.2609,233.3832,233.852,19432.0
2025-04-25 13:50:00,234.46,234.46,232.82,233.18,13490.0,233.852,233.852,232.2163,232.5753,13490.0
2025-04-25 14:00:00,233.17,234.13,233.14,234.13,13024.0,232.5653,233.5229,232.5354,233.5229,13024.0
2025-04-25 14:10:00,234.21,234.61,234.01,234.6,8220.0,233.6027,234.0016,233.4032,233.9916,8220.0
2025-04-25 14:20:00,234.51,235.2,234.49,234.53,14952.0,233.9019,234.5901,233.8819,233.9218,14952.0
2025-04-25 14:30:00,234.52,234.93,234.3,234.64,7721.0,233.9118,234.3208,233.6924,234.0315,7721.0
2025-04-25 14:40:00,234.71,234.85,234.37,234.84,7893.0,234.1014,234.241,233.7622,234.231,7893.0
2025-04-25 14:50:00,234.67,234.98,234.43,234.71,17390.0,234.0615,234.3707,233.8221,234.1014,17390.0
2025-04-25 15:00:00,234.75,235.13,234.64,235.09,12127.0,234.1413,234.5203,234.0315,234.4804,12127.0
2025-04-25 15:10:00,235.09,235.2,234.55,234.68,21984.0,234.4804,234.5901,233.9418,234.0714,21984.0
2025-04-25 15:20:00,234.61,234.83,234.36,234.36,8365.0,234.0016,234.221,233.7523,233.7523,8365.0
2025-04-25 15:30:00,234.35,234.85,234.0,234.79,25861.0,233.7423,234.241,233.3932,234.1811,25861.0
2025-04-25 15:40:00,234.79,235.32,234.47,235.05,31918.0,234.1811,234.7098,233.862,234.4405,31918.0
2025-04-25 15:50:00,235.17,236.63,235.03,236.21,170326.0,234.5602,236.0164,234.4205,235.5975,170326.0
2025-04-28 09:30:00,238.29,240.67,237.12,238.59,53175.0,237.6721,240.0459,236.5051,237.9713,53175.0
2025-04-28 09:40:00,238.73,240.41,238.73,240.01,22836.0,238.1109,239.7866,238.1109,239.3876,22836.0
2025-04-28 09:50:00,240.0,240.0,239.0,239.34,14940.0,239.3776,239.3776,238.3802,238.7193,14940.0
2025-04-28 10:00:00,239.28,240.37,238.96,240.29,30401.0,238.6595,239.7467,238.3403,239.6669,30401.0
2025-04-28 10:10:00,240.4,240.83,239.91,240.34,45307.0,239.7766,240.2055,239.2879,239.7168,45307.0
2025-04-28 10:20:00,240.34,240.5,239.52,239.81,19413.0,239.7168,239.8763,238.8989,239.1881,19413.0
2025-04-28 10:30:00,239.89,239.89,238.96,239.08,16621.0,239.2679,239.2679,238.3403,238.46,16621.0
2025-04-28 10:40:00,239.26,239.61,238.6,239.51,36272.0,238.6396,238.9886,237.9813,238.8889,36272.0
2025-04-28 10:50:00,239.62,239.64,238.53,238.81,21605.0,238.9986,239.0186,237.9114,238.1907,21605.0
2025-04-28 11:00:00,238.91,239.19,237.2,237.2,17252.0,238.2905,238.5697,236.5849,236.5849,17252.0
2025-04-28 11:10:00,237.34,238.3,237.21,238.02,34163.0,236.7245,237.682,236.5949,237.4028,34163.0
2025-04-28 11:20:00,237.95,238.0,236.7,236.88,29396.0,237.333,237.3828,236.0862,236.2657,29396.0
2025-04-28 11:30:00,236.76,237.83,236.67,237.38,35408.0,236.146,237.2133,236.0563,236.7644,35408.0
2025-04-28 11:40:00,237.38,237.78,236.64,236.87,26017.0,236.7644,237.1634,236.0263,236.2558,26017.0
2025-04-28 11:50:00,236.95,237.24,236.4,236.55,21734.0,236.3355,236.6248,235.787,235.9366,21734.0
2025-04-28 12:00:00,236.44,236.52,235.63,235.79,9658.0,235.8269,235.9067,235.019,235.1786,9658.0
2025-04-28 12:10:00,235.7,235.77,234.91,235.75,18745.0,235.0888,235.1586,234.3008,235.1387,18745.0
2025-04-28 12:20:00,235.73,235.85,235.19,235.28,11185.0,235.1187,235.2384,234.5801,234.6699,11185.0
2025-04-28 12:30:00,235.22,236.0,235.16,235.99,22746.0,234.61,235.388,234.5502,235.378,22746.0
2025-04-28 12:40:00,235.96,236.32,235.92,236.29,20688.0,235.3481,235.7072,235.3082,235.6773,20688.0
2025-04-28 12:50:00,236.22,236.22,235.57,235.57,33692.0,235.6074,235.6074,234.9591,234.9591,33692.0
2025-04-28 13:00:00,235.59,235.62,234.53,234.91,13645.0,234.9791,235.009,233.9218,234.3008,13645.0
2025-04-28 13:10:00,234.79,234.83,234.39,234.61,11519.0,234.1811,234.221,233.7822,234.0016,11519.0
2025-04-28 13:20:00,234.47,235.12,234.11,234.91,56413.0,233.862,234.5103,233.5029,234.3008,56413.0
2025-04-28 13:30:00,234.9,235.11,234.07,234.5,22927.0,234.2909,234.5003,233.463,233.8919,22927.0
2025-04-28 13:40:00,234.47,234.84,234.21,234.76,18512.0,233.862,234.231,233.6027,234.1512,18512.0
2025-04-28 13:50:00,234.86,235.49,234.67,235.3,29271.0,234.251,234.8793,234.0615,234.6898,29271.0
2025-04-28 14:00:00,235.3,235.51,235.22,235.31,7758.0,234.6898,234.8993,234.61,234.6998,7758.0
2025-04-28 14:10:00,235.31,235.42,235.02,235.42,38022.0,234.6998,234.8095,234.4106,234.8095,38022.0
2025-04-28 14:20:00,235.48,235.86,235.22,235.71,14842.0,234.8694,235.2484,234.61,235.0988,14842.0
2025-04-28 14:30:00,235.72,235.91,235.48,235.7,10987.0,235.1087,235.2982,234.8694,235.0888,10987.0
2025-04-28 14:40:00,235.74,236.02,235.56,235.84,12250.0,235.1287,235.408,234.9492,235.2284,12250.0
2025-04-28 14:50:00,235.92,236.31,235.83,236.1,51130.0,235.3082,235.6972,235.2185,235.4878,51130.0
2025-04-28 15:00:00,236.1,236.3,235.93,236.3,25911.0,235.4878,235.6872,235.3182,235.6872,25911.0
2025-04-28 15:10:00,236.29,236.49,236.0,236.49,33192.0,235.6773,235.8767,235.388,235.8767,33192.0
2025-04-28 15:20:00,236.49,236.86,236.18,236.6,31891.0,235.8767,236.2458,235.5675,235.9865,31891.0
2025-04-28 15:30:00,236.58,236.73,235.78,236.26,64617.0,235.9665,236.1161,235.1686,235.6473,64617.0
2025-04-28 15:40:00,236.25,237.2,236.16,236.87,44411.0,235.6374,236.5849,235.5476,236.2558,44411.0
2025-04-28 15:50:00,236.92,237.81,236.74,236.86,141204.0,236.3056,237.1933,236.1261,236.2458,141204.0
2025-04-29 09:30:00,235.33,238.2,235.13,237.51,49010.0,234.7197,237.5823,234.5203,236.8941,49010.0
2025-04-29 09:40:00,237.26,237.62,236.44,237.15,25099.0,236.6447,237.0038,235.8269,236.535,25099.0
2025-04-29 09:50:00,237.15,238.54,236.97,237.72,32102.0,236.535,237.9214,236.3555,237.1035,32102.0
2025-04-29 10:00:00,237.85,238.47,237.42,237.83,30731.0,237.2332,237.8516,236.8043,237.2133,30731.0
2025-04-29 10:10:00,237.69,238.29,237.34,237.4,24622.0,237.0736,237.6721,236.7245,236.7844,24622.0
2025-04-29 10:20:00,237.25,237.32,235.77,235.84,9603.0,236.6348,236.7046,235.1586,235.2284,9603.0
2025-04-29 10:30:00,235.99,236.93,235.74,236.8,11272.0,235.378,236.3156,235.1287,236.1859,11272.0
2025-04-29 10:40:00,236.91,237.32,236.54,237.3,12189.0,236.2956,236.7046,235.9266,236.6846,12189.0
2025-04-29 10:50:00,237.18,237.98,237.0,237.97,9600.0,236.5649,237.3629,236.3854,237.3529,9600.0
2025-04-29 11:00:00,238.06,238.06,236.89,237.81,10139.0,237.4427,237.4427,236.2757,237.1933,10139.0
2025-04-29 11:10:00,237.69,237.71,237.16,237.26,6505.0,237.0736,237.0936,236.545,236.6447,6505.0
2025-04-29 11:20:00,237.36,238.19,237.23,238.14,7479.0,236.7445,237.5723,236.6148,237.5225,7479.0
2025-04-29 11:30:00,237.99,238.04,237.42,237.84,24771.0,237.3728,237.4227,236.8043,237.2232,24771.0
2025-04-29 11:40:00,237.86,238.53,237.8,238.08,11636.0,237.2432,237.9114,237.1833,237.4626,11636.0
2025-04-29 11:50:00,238.08,238.45,237.5,237.7,20181.0,237.4626,237.8317,236.8841,237.0836,20181.0
2025-04-29 12:00:00,237.86,238.58,237.67,238.58,7578.0,237.2432,237.9613,237.0537,237.9613,7578.0
2025-04-29 12:10:00,238.65,238.76,238.26,238.26,6106.0,238.0311,238.1409,237.6421,237.6421,6106.0
2025-04-29 12:20:00,238.34,238.47,237.71,238.21,10967.0,237.7219,237.8516,237.0936,237.5923,10967.0
2025-04-29 12:30:00,238.08,238.43,237.86,238.24,10730.0,237.4626,237.8117,237.2432,237.6222,10730.0
2025-04-29 12:40:00,238.35,238.71,237.51,237.83,16646.0,237.7319,238.091,236.8941,237.2133,16646.0
2025-04-29 12:50:00,237.81,237.87,237.07,237.56,9395.0,237.1933,237.2532,236.4552,236.944,9395.0
2025-04-29 13:00:00,237.45,237.56,237.03,237.09,22269.0,236.8342,236.944,236.4153,236.4752,22269.0
2025-04-29 13:10:00,236.96,237.76,236.88,237.76,6749.0,236.3455,237.1434,236.2657,237.1434,6749.0
2025-04-29 13:20:00,237.69,238.38,237.69,238.28,10000.0,237.0736,237.7618,237.0736,237.6621,10000.0
2025-04-29 13:30:00,238.27,238.77,238.14,238.77,8490.0,237.6521,238.1508,237.5225,238.1508,8490.0
2025-04-29 13:40:00,238.84,240.08,238.79,239.97,17545.0,238.2206,239.4574,238.1708,239.3477,17545.0
2025-04-29 13:50:00,240.03,240.24,239.66,240.14,32425.0,239.4076,239.617,239.0385,239.5173,32425.0
2025-04-29 14:00:00,240.14,240.85,240.04,240.63,45405.0,239.5173,240.2254,239.4175,240.006,45405.0
2025-04-29 14:10:00,240.56,240.62,239.5,239.7,11725.0,239.9362,239.996,238.8789,239.0784,11725.0
2025-04-29 14:20:00,239.51,239.63,239.12,239.47,13541.0,238.8889,239.0086,238.4999,238.849,13541.0
2025-04-29 14:30:00,239.51,239.56,239.22,239.37,9542.0,238.8889,238.9388,238.5997,238.7493,9542.0
2025-04-29 14:40:00,239.37,239.5,238.93,239.26,9141.0,238.7493,238.8789,238.3104,238.6396,9141.0
2025-04-29 14:50:00,239.24,239.62,239.01,239.42,10731.0,238.6196,238.9986,238.3902,238.7991,10731.0
2025-04-29 15:00:00,239.36,239.62,239.15,239.31,13149.0,238.7393,238.9986,238.5298,238.6894,13149.0
2025-04-29 15:10:00,239.41,239.64,239.2,239.34,11530.0,238.7892,239.0186,238.5797,238.7193,11530.0
2025-04-29 15:20:00,239.4,239.82,239.29,239.75,26149.0,238.7792,239.1981,238.6695,239.1283,26149.0
2025-04-29 15:30:00,239.73,239.89,239.49,239.71,26877.0,239.1083,239.2679,238.869,239.0884,26877.0
2025-04-29 15:40:00,239.73,240.32,239.48,240.23,26096.0,239.1083,239.6968,238.859,239.607,26096.0
2025-04-29 15:50:00,240.32,240.58,239.37,239.73,214305.0,239.6968,239.9561,238.7493,239.1083,214305.0
2025-04-30 09:30:00,234.53,235.66,232.93,233.18,93191.0,233.9218,235.0489,232.326,232.5753,93191.0
2025-04-30 09:40:00,233.05,233.35,231.86,233.15,48013.0,232.4457,232.7449,231.2587,232.5454,48013.0
2025-04-30 09:50:00,233.15,233.27,231.21,231.56,47358.0,232.5454,232.6651,230.6104,230.9595,47358.0
2025-04-30 10:00:00,231.82,233.31,231.58,233.06,28428.0,231.2188,232.705,230.9795,232.4556,28428.0
2025-04-30 10:10:00,233.22,234.31,233.15,233.95,22271.0,232.6152,233.7024,232.5454,233.3433,22271.0
2025-04-30 10:20:00,234.16,234.88,234.16,234.79,22576.0,233.5528,234.2709,233.5528,234.1811,22576.0
2025-04-30 10:30:00,234.79,235.31,234.35,234.8,32018.0,234.1811,234.6998,233.7423,234.1911,32018.0
2025-04-30 10:40:00,234.8,235.0,233.88,233.95,18621.0,234.1911,234.3906,233.2735,233.3433,18621.0
2025-04-30 10:50:00,234.06,235.17,233.92,234.92,27600.0,233.453,234.5602,233.3134,234.3108,27600.0
2025-04-30 11:00:00,234.84,235.42,234.81,235.26,18666.0,234.231,234.8095,234.2011,234.6499,18666.0
2025-04-30 11:10:00,235.15,235.52,235.01,235.43,14601.0,234.5402,234.9093,234.4006,234.8195,14601.0
2025-04-30 11:20:00,235.43,235.66,235.06,235.44,46334.0,234.8195,235.0489,234.4504,234.8295,46334.0
2025-04-30 11:30:00,235.44,235.87,235.43,235.66,15378.0,234.8295,235.2583,234.8195,235.0489,15378.0
2025-04-30 11:40:00,235.71,236.22,235.37,236.22,33425.0,235.0988,235.6074,234.7596,235.6074,33425.0
2025-04-30 11:50:00,236.11,236.52,236.07,236.2,7378.0,235.4977,235.9067,235.4578,235.5875,7378.0
2025-04-30 12:00:00,236.25,236.37,235.61,235.67,9487.0,235.6374,235.757,234.999,235.0589,9487.0
2025-04-30 12:10:00,235.46,235.46,234.78,235.09,10157.0,234.8494,234.8494,234.1712,234.4804,10157.0
2025-04-30 12:20:00,235.07,235.24,234.79,235.2,7723.0,234.4604,234.63,234.1811,234.5901,7723.0
2025-04-30 12:30:00,235.01,236.13,234.86,236.1,15167.0,234.4006,235.5177,234.251,235.4878,15167.0
2025-04-30 12:40:00,236.17,236.33,235.97,236.16,9541.0,235.5576,235.7172,235.3581,235.5476,9541.0
2025-04-30 12:50:00,236.16,236.57,235.96,236.37,9106.0,235.5476,235.9565,235.3481,235.757,9106.0
2025-04-30 13:00:00,236.39,236.47,235.92,236.13,16483.0,235.777,235.8568,235.3082,235.5177,16483.0
2025-04-30 13:10:00,236.06,236.3,235.36,236.21,18842.0,235.4479,235.6872,234.7497,235.5975,18842.0
2025-04-30 13:20:00,236.21,237.23,236.11,237.22,22524.0,235.5975,236.6148,235.4977,236.6048,22524.0
2025-04-30 13:30:00,237.2,237.45,236.97,237.0,23154.0,236.5849,236.8342,236.3555,236.3854,23154.0
2025-04-30 13:40:00,237.0,237.37,236.99,237.37,7244.0,236.3854,236.7545,236.3754,236.7545,7244.0
2025-04-30 13:50:00,237.45,237.59,237.2,237.27,7507.0,236.8342,236.9739,236.5849,236.6547,7507.0
2025-04-30 14:00:00,237.19,238.02,236.85,237.04,24275.0,236.5749,237.4028,236.2358,236.4253,24275.0
2025-04-30 14:10:00,237.29,237.8,237.2,237.63,6504.0,236.6747,237.1833,236.5849,237.0138,6504.0
2025-04-30 14:20:00,237.78,238.24,237.34,237.66,20042.0,237.1634,237.6222,236.7245,237.0437,20042.0
2025-04-30 14:30:00,237.81,238.29,237.28,237.41,65835.0,237.1933,237.6721,236.6647,236.7944,65835.0
2025-04-30 14:40:00,237.22,237.47,236.73,237.42,14841.0,236.6048,236.8542,236.1161,236.8043,14841.0
2025-04-30 14:50:00,237.37,237.37,236.9,236.98,13606.0,236.7545,236.7545,236.2857,236.3655,13606.0
2025-04-30 15:00:00,237.07,237.91,237.03,237.78,28529.0,236.4552,237.2931,236.4153,237.1634,28529.0
2025-04-30 15:10:00,237.85,237.92,237.03,237.04,26604.0,237.2332,237.303,236.4153,236.4253,26604.0
2025-04-30 15:20:00,236.99,237.38,236.94,237.2,21885.0,236.3754,236.7644,236.3256,236.5849,21885.0
2025-04-30 15:30:00,237.06,237.43,236.83,237.09,18210.0,236.4453,236.8143,236.2159,236.4752,18210.0
2025-04-30 15:40:00,237.15,238.05,237.15,237.92,19784.0,236.535,237.4327,236.535,237.303,19784.0
2025-04-30 15:50:00,237.91,239.05,237.3,238.69,199205.0,237.2931,238.4301,236.6846,238.071,199205.0
2025-05-01 09:30:00,241.43,244.37,240.36,243.14,59876.0,240.8039,243.7363,239.7367,242.5095,59876.0
2025-05-01 09:40:00,243.4,243.4,242.19,242.5,30384.0,242.7688,242.7688,241.562,241.8712,30384.0
2025-05-01 09:50:00,242.71,243.48,241.83,242.08,20726.0,242.0806,242.8486,241.2029,241.4522,20726.0
2025-05-01 10:00:00,242.22,243.93,242.22,243.03,30852.0,241.5919,243.2974,241.5919,242.3998,30852.0
2025-05-01 10:10:00,242.89,243.29,242.21,242.56,25925.0,242.2601,242.6591,241.5819,241.931,25925.0
2025-05-01 10:20:00,242.58,242.58,241.83,242.27,11314.0,241.9509,241.9509,241.2029,241.6418,11314.0
2025-05-01 10:30:00,242.3,242.71,241.78,242.66,17758.0,241.6717,242.0806,241.153,242.0307,17758.0
2025-05-01 10:40:00,242.81,242.91,242.26,242.43,9500.0,242.1803,242.2801,241.6318,241.8013,9500.0
2025-05-01 10:50:00,242.43,242.75,242.2,242.72,7949.0,241.8013,242.1205,241.5719,242.0906,7949.0
2025-05-01 11:00:00,242.65,243.59,242.41,243.55,13515.0,242.0208,242.9583,241.7814,242.9184,13515.0
2025-05-01 11:10:00,243.6,243.94,243.23,243.88,11067.0,242.9683,243.3074,242.5993,243.2476,11067.0
2025-05-01 11:20:00,243.96,244.62,243.96,244.15,9287.0,243.3274,243.9857,243.3274,243.5169,9287.0
2025-05-01 11:30:00,244.31,244.83,244.11,244.56,9940.0,243.6765,244.1951,243.477,243.9258,9940.0
2025-05-01 11:40:00,244.56,244.96,243.77,243.9,6501.0,243.9258,244.3248,243.1379,243.2675,6501.0
2025-05-01 11:50:00,243.8,243.89,243.09,243.3,4635.0,243.1678,243.2575,242.4596,242.6691,4635.0
2025-05-01 12:00:00,243.17,243.44,242.7,243.05,9805.0,242.5394,242.8087,242.0706,242.4197,9805.0
2025-05-01 12:10:00,243.09,243.09,242.2,242.36,7600.0,242.4596,242.4596,241.5719,241.7315,7600.0
2025-05-01 12:20:00,242.33,242.83,242.27,242.73,7526.0,241.7016,242.2003,241.6418,242.1006,7526.0
2025-05-01 12:30:00,242.73,243.34,242.58,243.19,4300.0,242.1006,242.709,241.9509,242.5594,4300.0
2025-05-01 12:40:00,242.94,243.28,242.7,242.97,7000.0,242.31,242.6491,242.0706,242.3399,7000.0
2025-05-01 12:50:00,242.97,243.44,242.96,243.41,4400.0,242.3399,242.8087,242.33,242.7788,4400.0
2025-05-01 13:00:00,243.3,244.0,243.25,243.9,8299.0,242.6691,243.3673,242.6192,243.2675,8299.0
2025-05-01 13:10:00,244.0,244.93,244.0,244.82,17938.0,243.3673,244.2949,243.3673,244.1851,17938.0
2025-05-01 13:20:00,244.77,244.93,244.34,244.5,8541.0,244.1353,244.2949,243.7064,243.866,8541.0
2025-05-01 13:30:00,244.55,244.64,244.33,244.33,6089.0,243.9158,244.0056,243.6964,243.6964,6089.0
2025-05-01 13:40:00,244.33,244.33,243.89,244.25,17875.0,243.6964,243.6964,243.2575,243.6166,17875.0
2025-05-01 13:50:00,244.38,244.58,243.93,244.57,11345.0,243.7463,243.9458,243.2974,243.9358,11345.0
2025-05-01 14:00:00,244.44,244.9,244.33,244.65,10664.0,243.8061,244.2649,243.6964,244.0156,10664.0
2025-05-01 14:10:00,244.59,245.01,244.59,245.01,11108.0,243.9557,244.3746,243.9557,244.3746,11108.0
2025-05-01 14:20:00,244.98,245.05,244.43,245.02,12609.0,244.3447,244.4145,243.7961,244.3846,12609.0
2025-05-01 14:30:00,244.98,245.27,244.91,245.1,9376.0,244.3447,244.634,244.2749,244.4644,9376.0
2025-05-01 14:40:00,245.16,245.26,244.87,245.21,7194.0,244.5243,244.624,244.235,244.5741,7194.0
2025-05-01 14:50:00,245.17,245.17,244.88,245.05,9712.0,244.5342,244.5342,244.245,244.4145,9712.0
2025-05-01 15:00:00,245.06,245.29,244.8,244.83,7440.0,244.4245,244.6539,244.1652,244.1951,7440.0
2025-05-01 15:10:00,244.64,245.2,244.62,245.11,8217.0,244.0056,244.5642,243.9857,244.4744,8217.0
2025-05-01 15:20:00,245.12,245.74,245.12,245.66,12915.0,244.4844,245.1028,244.4844,245.023,12915.0
2025-05-01 15:30:00,245.66,246.01,245.54,245.79,16812.0,245.023,245.3721,244.9033,245.1526,16812.0
2025-05-01 15:40:00,245.74,246.24,245.58,245.99,38232.0,245.1028,245.6015,244.9432,245.3521,38232.0
2025-05-01 15:50:00,246.05,246.05,243.9,243.94,153979.0,245.4119,245.4119,243.2675,243.3074,153979.0
2025-05-02 09:30:00,247.57,250.54,247.14,248.95,36724.0,246.928,249.8903,246.4991,248.3044,36724.0
2025-05-02 09:40:00,249.26,249.34,248.14,248.4,14239.0,248.6136,248.6934,247.4965,247.7559,14239.0
2025-05-02 09:50:00,248.66,249.07,247.88,248.16,21951.0,248.0152,248.4241,247.2372,247.5165,21951.0
2025-05-02 10:00:00,248.1,249.02,248.1,248.67,31528.0,247.4566,248.3742,247.4566,248.0252,31528.0
2025-05-02 10:10:00,248.66,248.85,247.67,247.74,8524.0,248.0152,248.2047,247.0277,247.0976,8524.0
2025-05-02 10:20:00,247.73,248.13,247.46,248.13,10543.0,247.0876,247.4866,246.8183,247.4866,10543.0
2025-05-02 10:30:00,248.13,248.82,247.91,248.04,15976.0,247.4866,248.1748,247.2671,247.3968,15976.0
2025-05-02 10:40:00,248.16,248.16,247.7,247.75,5994.0,247.5165,247.5165,247.0577,247.1075,5994.0
2025-05-02 10:50:00,247.68,247.73,247.24,247.73,6699.0,247.0377,247.0876,246.5989,247.0876,6699.0
2025-05-02 11:00:00,247.72,248.46,247.64,248.36,5103.0,247.0776,247.8157,246.9978,247.716,5103.0
2025-05-02 11:10:00,248.23,248.45,247.65,247.78,6808.0,247.5863,247.8057,247.0078,247.1375,6808.0
2025-05-02 11:20:00,247.88,248.05,247.13,247.28,8925.0,247.2372,247.4068,246.4891,246.6388,8925.0
2025-05-02 11:30:00,247.33,247.91,247.18,247.72,4706.0,246.6886,247.2671,246.539,247.0776,4706.0
2025-05-02 11:40:00,247.89,247.98,247.69,247.87,2978.0,247.2472,247.3369,247.0477,247.2272,2978.0
2025-05-02 11:50:00,247.86,248.08,247.59,247.85,3147.0,247.2173,247.4367,246.948,247.2073,3147.0
2025-05-02 12:00:00,248.01,248.74,248.01,248.65,9430.0,247.3669,248.095,247.3669,248.0052,9430.0
2025-05-02 12:10:00,248.76,249.01,248.61,248.74,4945.0,248.1149,248.3643,247.9653,248.095,4945.0
2025-05-02 12:20:00,248.81,249.01,248.69,248.84,4806.0,248.1648,248.3643,248.0451,248.1947,4806.0
2025-05-02 12:30:00,248.83,249.45,248.83,249.33,6454.0,248.1847,248.8031,248.1847,248.6834,6454.0
2025-05-02 12:40:00,249.4,249.5,249.14,249.14,1755.0,248.7533,248.853,248.4939,248.4939,1755.0
2025-05-02 12:50:00,249.26,249.48,249.0,249.01,2900.0,248.6136,248.8331,248.3543,248.3643,2900.0
2025-05-02 13:00:00,249.0,249.41,248.97,249.14,8544.0,248.3543,248.7632,248.3244,248.4939,8544.0
2025-05-02 13:10:00,249.13,249.15,248.8,249.12,6128.0,248.484,248.5039,248.1548,248.474,6128.0
2025-05-02 13:20:00,249.08,249.29,248.7,249.0,5600.0,248.4341,248.6435,248.0551,248.3543,5600.0
2025-05-02 13:30:00,248.79,249.01,248.63,248.84,3695.0,248.1448,248.3643,247.9853,248.1947,3695.0
2025-05-02 13:40:00,248.86,248.86,248.22,248.39,8639.0,248.2147,248.2147,247.5763,247.7459,8639.0
2025-05-02 13:50:00,248.24,248.81,248.24,248.7,5069.0,247.5963,248.1648,247.5963,248.0551,5069.0
2025-05-02 14:00:00,248.89,249.16,248.81,248.93,5051.0,248.2446,248.5139,248.1648,248.2845,5051.0
2025-05-02 14:10:00,248.93,249.13,248.84,248.99,4781.0,248.2845,248.484,248.1947,248.3443,4781.0
2025-05-02 14:20:00,249.02,249.15,248.85,248.93,3833.0,248.3742,248.5039,248.2047,248.2845,3833.0
2025-05-02 14:30:00,248.91,249.63,248.9,249.37,5899.0,248.2645,248.9827,248.2546,248.7233,5899.0
2025-05-02 14:40:00,249.46,249.46,248.85,248.85,7361.0,248.8131,248.8131,248.2047,248.2047,7361.0
2025-05-02 14:50:00,248.97,248.97,248.6,248.82,3872.0,248.3244,248.3244,247.9553,248.1748,3872.0
2025-05-02 15:00:00,248.78,248.97,248.62,248.69,5511.0,248.1349,248.3244,247.9753,248.0451,5511.0
2025-05-02 15:10:00,248.67,248.99,248.5,248.92,6888.0,248.0252,248.3443,247.8556,248.2745,6888.0
2025-05-02 15:20:00,248.92,249.37,248.91,249.33,10719.0,248.2745,248.7233,248.2645,248.6834,10719.0
2025-05-02 15:30:00,249.27,249.66,249.18,249.5,23662.0,248.6236,249.0126,248.5338,248.853,23662.0
2025-05-02 15:40:00,249.5,249.73,249.27,249.32,17775.0,248.853,249.0824,248.6236,248.6735,17775.0
2025-05-02 15:50:00,249.42,250.5,249.33,249.52,107560.0,248.7732,249.8504,248.6834,248.8729,107560.0
2025-05-05 09:30:00,248.0,248.54,246.5,247.29,45016.0,247.3569,247.8955,245.8608,246.6487,45016.0
2025-05-05 09:40:00,247.34,248.64,246.99,248.12,10693.0,246.6986,247.9952,246.3495,247.4766,10693.0
2025-05-05 09:50:00,248.06,249.02,247.44,248.75,11450.0,247.4167,248.3742,246.7983,248.1049,11450.0
2025-05-05 10:00:00,249.02,249.47,248.44,248.99,22971.0,248.3742,248.8231,247.7958,248.3443,22971.0
2025-05-05 10:10:00,249.06,249.46,248.6,249.17,28512.0,248.4141,248.8131,247.9553,248.5239,28512.0
2025-05-05 10:20:00,249.34,249.7,248.81,249.65,31339.0,248.6934,249.0525,248.1648,249.0026,31339.0
2025-05-05 10:30:00,249.65,249.65,249.15,249.36,31926.0,249.0026,249.0026,248.5039,248.7134,31926.0
2025-05-05 10:40:00,249.4,250.62,249.4,250.24,26123.0,248.7533,249.9701,248.7533,249.5911,26123.0
2025-05-05 10:50:00,250.1,250.17,249.63,249.94,10953.0,249.4514,249.5213,248.9827,249.2919,10953.0
2025-05-05 11:00:00,249.98,250.7,249.95,250.62,9645.0,249.3318,250.0499,249.3018,249.9701,9645.0
2025-05-05 11:10:00,250.49,250.84,249.7,249.84,10364.0,249.8404,250.1895,249.0525,249.1921,10364.0
2025-05-05 11:20:00,249.8,250.01,249.62,249.84,5408.0,249.1522,249.3617,248.9727,249.1921,5408.0
2025-05-05 11:30:00,249.87,249.87,249.03,249.1,11537.0,249.222,249.222,248.3842,248.454,11537.0
2025-05-05 11:40:00,248.97,249.29,248.86,248.89,10722.0,248.3244,248.6435,248.2147,248.2446,10722.0
2025-05-05 11:50:00,249.0,249.25,248.89,249.05,6531.0,248.3543,248.6036,248.2446,248.4042,6531.0
2025-05-05 12:00:00,249.05,249.23,248.87,248.99,9768.0,248.4042,248.5837,248.2246,248.3443,9768.0
2025-05-05 12:10:00,249.08,249.43,249.03,249.34,8936.0,248.4341,248.7832,248.3842,248.6934,8936.0
2025-05-05 12:20:00,249.39,249.47,249.03,249.3,10461.0,248.7433,248.8231,248.3842,248.6535,10461.0
2025-05-05 12:30:00,249.3,249.34,249.1,249.27,5277.0,248.6535,248.6934,248.454,248.6236,5277.0
2025-05-05 12:40:00,249.53,249.61,249.24,249.38,8258.0,248.8829,248.9627,248.5937,248.7333,8258.0
2025-05-05 12:50:00,249.37,249.37,249.07,249.23,4641.0,248.7233,248.7233,248.4241,248.5837,4641.0
2025-05-05 13:00:00,249.18,249.22,248.79,248.89,9030.0,248.5338,248.5737,248.1448,248.2446,9030.0
2025-05-05 13:10:00,248.9,248.99,248.29,248.62,19235.0,248.2546,248.3443,247.6461,247.9753,19235.0
2025-05-05 13:20:00,248.62,248.97,248.39,248.54,10673.0,247.9753,248.3244,247.7459,247.8955,10673.0
2025-05-05 13:30:00,248.39,248.9,248.39,248.71,22343.0,247.7459,248.2546,247.7459,248.0651,22343.0
2025-05-05 13:40:00,248.65,248.99,248.6,248.87,11172.0,248.0052,248.3443,247.9553,248.2246,11172.0
2025-05-05 13:50:00,248.82,248.91,248.51,248.62,9518.0,248.1748,248.2645,247.8656,247.9753,9518.0
2025-05-05 14:00:00,248.63,249.03,248.62,248.99,12415.0,247.9853,248.3842,247.9753,248.3443,12415.0
2025-05-05 14:10:00,248.87,249.02,248.74,248.87,6702.0,248.2246,248.3742,248.095,248.2246,6702.0
2025-05-05 14:20:00,248.86,249.11,248.72,248.72,14729.0,248.2147,248.464,248.075,248.075,14729.0
2025-05-05 14:30:00,248.74,249.32,248.73,249.28,6446.0,248.095,248.6735,248.085,248.6336,6446.0
2025-05-05 14:40:00,249.34,249.58,248.95,249.04,20663.0,248.6934,248.9328,248.3044,248.3942,20663.0
2025-05-05 14:50:00,248.89,249.09,248.66,248.74,13858.0,248.2446,248.4441,248.0152,248.095,13858.0
2025-05-05 15:00:00,248.64,249.0,248.48,248.66,24395.0,247.9952,248.3543,247.8356,248.0152,24395.0
2025-05-05 15:10:00,248.81,248.82,248.08,248.17,32457.0,248.1648,248.1748,247.4367,247.5265,32457.0
2025-05-05 15:20:00,248.17,248.21,247.73,248.15,24923.0,247.5265,247.5663,247.0876,247.5065,24923.0
2025-05-05 15:30:00,248.15,248.39,247.8,248.16,14917.0,247.5065,247.7459,247.1574,247.5165,14917.0
2025-05-05 15:40:00,248.16,248.48,247.68,247.89,25774.0,247.5165,247.8356,247.0377,247.2472,25774.0
2025-05-05 15:50:00,247.99,248.18,247.11,247.18,127364.0,247.3469,247.5364,246.4692,246.539,127364.0
2025-05-06 09:30:00,256.14,258.59,253.8,255.18,181289.0,255.4758,257.9194,253.1419,254.5183,181289.0
2025-05-06 09:40:00,255.02,255.02,251.91,252.25,161315.0,254.3587,254.3587,251.2568,251.5959,161315.0
2025-05-06 09:50:00,252.24,252.8,250.5,251.89,32523.0,251.5859,252.1444,249.8504,251.2368,32523.0
2025-05-06 10:00:00,251.75,253.59,251.49,253.4,28661.0,251.0972,252.9324,250.8378,252.7429,28661.0
2025-05-06 10:10:00,253.4,253.43,251.34,252.44,25441.0,252.7429,252.7728,250.6882,251.7854,25441.0
2025-05-06 10:20:00,252.63,254.23,252.63,253.89,52950.0,251.9749,253.5707,251.9749,253.2316,52950.0
2025-05-06 10:30:00,253.81,253.81,252.9,253.25,14135.0,253.1518,253.1518,252.2442,252.5933,14135.0
2025-05-06 10:40:00,253.25,254.35,253.12,254.24,27490.0,252.5933,253.6904,252.4636,253.5807,27490.0
2025-05-06 10:50:00,254.15,254.27,252.87,253.03,13595.0,253.4909,253.6106,252.2143,252.3738,13595.0
2025-05-06 11:00:00,253.0,254.08,252.97,253.13,19315.0,252.3439,253.4211,252.314,252.4736,19315.0
2025-05-06 11:10:00,253.22,253.34,252.39,253.34,20407.0,252.5634,252.683,251.7355,252.683,20407.0
2025-05-06 11:20:00,253.22,253.38,252.27,252.34,17654.0,252.5634,252.7229,251.6158,251.6856,17654.0
2025-05-06 11:30:00,252.34,252.34,251.55,252.16,14809.0,251.6856,251.6856,250.8977,251.5061,14809.0
2025-05-06 11:40:00,252.35,252.79,252.27,252.52,8639.0,251.6956,252.1345,251.6158,251.8652,8639.0
2025-05-06 11:50:00,252.4,252.63,251.42,251.86,8385.0,251.7455,251.9749,250.768,251.2069,8385.0
2025-05-06 12:00:00,251.87,251.87,251.33,251.43,8530.0,251.2169,251.2169,250.6783,250.778,8530.0
2025-05-06 12:10:00,251.41,253.18,251.41,253.18,16128.0,250.758,252.5235,250.758,252.5235,16128.0
2025-05-06 12:20:00,253.16,253.17,251.51,251.89,15682.0,252.5035,252.5135,250.8578,251.2368,15682.0
2025-05-06 12:30:00,252.0,252.5,251.78,251.93,11760.0,251.3465,251.8452,251.1271,251.2767,11760.0
2025-05-06 12:40:00,251.89,252.16,250.88,251.09,27133.0,251.2368,251.5061,250.2294,250.4389,27133.0
2025-05-06 12:50:00,251.09,251.15,250.01,250.17,27334.0,250.4389,250.4987,249.3617,249.5213,27334.0
2025-05-06 13:00:00,250.55,251.84,250.54,251.61,6943.0,249.9003,251.1869,249.8903,250.9575,6943.0
2025-05-06 13:10:00,251.51,252.07,251.5,251.83,8877.0,250.8578,251.4163,250.8478,251.177,8877.0
2025-05-06 13:20:00,251.74,251.74,251.02,251.09,16488.0,251.0872,251.0872,250.3691,250.4389,16488.0
2025-05-06 13:30:00,251.12,251.44,250.74,250.74,8512.0,250.4688,250.788,250.0898,250.0898,8512.0
2025-05-06 13:40:00,250.62,251.14,250.55,250.79,11591.0,249.9701,250.4887,249.9003,250.1397,11591.0
2025-05-06 13:50:00,250.79,251.07,250.18,250.31,14312.0,250.1397,250.4189,249.5312,249.6609,14312.0
2025-05-06 14:00:00,250.31,251.25,250.3,251.19,14123.0,249.6609,250.5985,249.6509,250.5386,14123.0
2025-05-06 14:10:00,251.23,251.93,250.97,251.78,19349.0,250.5785,251.2767,250.3192,251.1271,19349.0
2025-05-06 14:20:00,251.91,252.24,251.89,252.22,19982.0,251.2568,251.5859,251.2368,251.5659,19982.0
2025-05-06 14:30:00,252.21,252.25,251.62,251.92,15253.0,251.556,251.5959,250.9675,251.2667,15253.0
2025-05-06 14:40:00,252.04,252.64,251.79,252.48,15180.0,251.3864,251.9849,251.1371,251.8253,15180.0
2025-05-06 14:50:00,252.48,252.52,251.92,252.41,16029.0,251.8253,251.8652,251.2667,251.7555,16029.0
2025-05-06 15:00:00,252.41,252.63,252.04,252.27,43928.0,251.7555,251.9749,251.3864,251.6158,43928.0
2025-05-06 15:10:00,252.27,252.68,252.03,252.38,11549.0,251.6158,252.0248,251.3764,251.7255,11549.0
2025-05-06 15:20:00,252.46,252.58,252.1,252.57,12303.0,251.8053,251.925,251.4463,251.915,12303.0
2025-05-06 15:30:00,252.46,252.8,252.42,252.53,21722.0,251.8053,252.1444,251.7654,251.8751,21722.0
2025-05-06 15:40:00,252.52,252.9,252.4,252.84,38549.0,251.8652,252.2442,251.7455,252.1843,38549.0
2025-05-06 15:50:00,252.73,252.84,251.92,251.96,136651.0,252.0746,252.1843,251.2667,251.3066,136651.0
2025-05-07 09:30:00,251.78,252.88,250.79,252.06,36935.0,251.1271,252.2242,250.1397,251.4064,36935.0
2025-05-07 09:40:00,252.26,253.3,251.97,252.67,24989.0,251.6058,252.6431,251.3166,252.0148,24989.0
2025-05-07 09:50:00,252.44,255.02,252.44,254.51,27903.0,251.7854,254.3587,251.7854,253.85,27903.0
2025-05-07 10:00:00,254.67,255.2,253.86,255.2,28477.0,254.0096,254.5382,253.2017,254.5382,28477.0
2025-05-07 10:10:00,255.1,255.36,254.69,254.95,16421.0,254.4385,254.6978,254.0295,254.2889,16421.0
2025-05-07 10:20:00,254.95,255.5,254.6,255.34,14772.0,254.2889,254.8374,253.9398,254.6779,14772.0
2025-05-07 10:30:00,255.34,255.52,254.86,255.37,13934.0,254.6779,254.8574,254.1991,254.7078,13934.0
2025-05-07 10:40:00,255.15,255.47,254.95,255.22,12175.0,254.4884,254.8075,254.2889,254.5582,12175.0
2025-05-07 10:50:00,255.14,255.14,254.34,254.57,36707.0,254.4784,254.4784,253.6805,253.9099,36707.0
2025-05-07 11:00:00,254.39,254.39,253.67,254.06,8990.0,253.7303,253.7303,253.0122,253.4012,8990.0
2025-05-07 11:10:00,254.06,254.4,253.55,254.4,9177.0,253.4012,253.7403,252.8925,253.7403,9177.0
2025-05-07 11:20:00,254.37,254.86,254.27,254.48,4480.0,253.7104,254.1991,253.6106,253.8201,4480.0
2025-05-07 11:30:00,254.5,255.2,254.49,255.2,6750.0,253.84,254.5382,253.8301,254.5382,6750.0
2025-05-07 11:40:00,255.2,255.67,254.93,255.01,9286.0,254.5382,255.007,254.2689,254.3487,9286.0
2025-05-07 11:50:00,254.81,255.47,254.81,255.42,7879.0,254.1492,254.8075,254.1492,254.7576,7879.0
2025-05-07 12:00:00,255.35,255.86,255.2,255.62,8036.0,254.6878,255.1965,254.5382,254.9571,8036.0
2025-05-07 12:10:00,255.76,256.54,255.62,256.4,8443.0,255.0968,255.8747,254.9571,255.7351,8443.0
2025-05-07 12:20:00,256.6,256.6,255.67,255.67,6864.0,255.9346,255.9346,255.007,255.007,6864.0
2025-05-07 12:30:00,255.73,256.34,255.69,256.34,7494.0,255.0668,255.6753,255.0269,255.6753,7494.0
2025-05-07 12:40:00,256.4,257.53,256.32,257.53,20825.0,255.7351,256.8622,255.6553,256.8622,20825.0
2025-05-07 12:50:00,257.4,257.54,257.14,257.45,33276.0,256.7325,256.8722,256.4732,256.7824,33276.0
2025-05-07 13:00:00,257.53,258.1,257.18,257.94,16538.0,256.8622,257.4307,256.5131,257.2711,16538.0
2025-05-07 13:10:00,257.95,257.95,257.07,257.23,16224.0,257.2811,257.2811,256.4034,256.563,16224.0
2025-05-07 13:20:00,257.2,257.79,257.2,257.69,7017.0,256.533,257.1215,256.533,257.0218,7017.0
2025-05-07 13:30:00,257.6,257.66,256.88,256.99,14987.0,256.932,256.9918,256.2139,256.3236,14987.0
2025-05-07 13:40:00,256.99,257.18,256.78,257.02,6755.0,256.3236,256.5131,256.1141,256.3535,6755.0
2025-05-07 13:50:00,257.02,257.12,256.06,256.25,11506.0,256.3535,256.4532,255.396,255.5855,11506.0
2025-05-07 14:00:00,256.46,256.85,255.17,255.38,16636.0,255.795,256.1839,254.5083,254.7178,16636.0
2025-05-07 14:10:00,255.24,255.94,254.81,255.0,20477.0,254.5781,255.2763,254.1492,254.3387,20477.0
2025-05-07 14:20:00,255.0,256.18,254.68,255.68,11916.0,254.3387,255.5157,254.0196,255.017,11916.0
2025-05-07 14:30:00,255.66,257.1,255.62,256.72,15235.0,254.997,256.4333,254.9571,256.0543,15235.0
2025-05-07 14:40:00,256.71,257.32,255.84,256.13,29831.0,256.0443,256.6527,255.1766,255.4658,29831.0
2025-05-07 14:50:00,256.15,257.26,255.63,256.75,11720.0,255.4858,256.5929,254.9671,256.0842,11720.0
2025-05-07 15:00:00,256.86,257.22,256.41,257.0,23422.0,256.1939,256.553,255.7451,256.3336,23422.0
2025-05-07 15:10:00,257.0,257.0,256.14,256.65,13717.0,256.3336,256.3336,255.4758,255.9845,13717.0
2025-05-07 15:20:00,256.65,256.65,255.16,255.26,15546.0,255.9845,255.9845,254.4983,254.5981,15546.0
2025-05-07 15:30:00,255.25,255.88,255.0,255.74,26529.0,254.5881,255.2165,254.3387,255.0768,26529.0
2025-05-07 15:40:00,255.59,257.67,255.59,256.17,60627.0,254.9272,257.0018,254.9272,255.5057,60627.0
2025-05-07 15:50:00,256.07,256.36,255.46,256.08,83801.0,255.406,255.6952,254.7975,255.4159,83801.0
2025-05-08 09:30:00,256.88,258.19,255.99,256.91,35214.0,256.2139,257.5205,255.3262,256.2438,35214.0
2025-05-08 09:40:00,257.05,257.85,256.48,256.48,12455.0,256.3834,257.1813,255.8149,255.8149,12455.0
2025-05-08 09:50:00,257.01,257.49,256.46,257.4,8361.0,256.3435,256.8223,255.795,256.7325,8361.0
2025-05-08 10:00:00,257.5,258.54,257.5,258.45,16398.0,256.8323,257.8696,256.8323,257.7798,16398.0
2025-05-08 10:10:00,258.27,258.33,257.16,258.21,28304.0,257.6003,257.6601,256.4931,257.5404,28304.0
2025-05-08 10:20:00,258.23,259.35,258.23,258.98,12982.0,257.5604,258.6775,257.5604,258.3084,12982.0
2025-05-08 10:30:00,259.09,259.89,258.73,258.93,14121.0,258.4181,259.2161,258.0591,258.2585,14121.0
2025-05-08 10:40:00,258.93,259.51,258.85,258.87,10237.0,258.2585,258.837,258.1788,258.1987,10237.0
2025-05-08 10:50:00,258.87,259.05,257.85,258.08,13857.0,258.1987,258.3782,257.1813,257.4108,13857.0
2025-05-08 11:00:00,258.02,258.59,257.81,258.59,7651.0,257.3509,257.9194,257.1415,257.9194,7651.0
2025-05-08 11:10:00,258.65,258.78,258.21,258.6,10388.0,257.9793,258.1089,257.5404,257.9294,10388.0
2025-05-08 11:20:00,258.74,259.9,258.74,259.71,10235.0,258.069,259.226,258.069,259.0365,10235.0
2025-05-08 11:30:00,259.37,260.01,259.28,260.0,11865.0,258.6974,259.3357,258.6076,259.3258,11865.0
2025-05-08 11:40:00,260.01,261.26,260.01,261.22,13750.0,259.3357,260.5825,259.3357,260.5426,13750.0
2025-05-08 11:50:00,261.13,261.26,260.53,260.73,19328.0,260.4528,260.5825,259.8544,260.0539,19328.0
2025-05-08 12:00:00,260.77,261.6,260.73,261.57,13844.0,260.0938,260.9216,260.0539,260.8917,13844.0
2025-05-08 12:10:00,261.57,262.1,261.12,261.8,31415.0,260.8917,261.4203,260.4429,261.1211,31415.0
2025-05-08 12:20:00,261.93,261.98,261.41,261.51,13507.0,261.2508,261.3006,260.7321,260.8319,13507.0
2025-05-08 12:30:00,261.58,262.02,261.55,262.01,19090.0,260.9017,261.3405,260.8718,261.3306,19090.0
2025-05-08 12:40:00,261.91,263.0,261.86,262.93,75667.0,261.2308,262.318,261.1809,262.2482,75667.0
2025-05-08 12:50:00,262.93,263.12,262.32,262.75,34601.0,262.2482,262.4377,261.6398,262.0686,34601.0
2025-05-08 13:00:00,262.61,262.69,262.16,262.44,33297.0,261.929,262.0088,261.4802,261.7594,33297.0
2025-05-08 13:10:00,262.44,262.44,261.5,261.63,9881.0,261.7594,261.7594,260.8219,260.9515,9881.0
2025-05-08 13:20:00,261.64,261.91,261.41,261.69,11051.0,260.9615,261.2308,260.7321,261.0114,11051.0
2025-05-08 13:30:00,261.69,261.91,261.25,261.54,9687.0,261.0114,261.2308,260.5725,260.8618,9687.0
2025-05-08 13:40:00,261.49,261.66,260.88,261.11,10555.0,260.8119,260.9815,260.2035,260.4329,10555.0
2025-05-08 13:50:00,261.11,261.44,260.74,260.74,8550.0,260.4329,260.762,260.0639,260.0639,8550.0
2025-05-08 14:00:00,260.73,261.25,260.71,261.11,16580.0,260.0539,260.5725,260.0339,260.4329,16580.0
2025-05-08 14:10:00,260.98,261.15,260.49,260.9,12871.0,260.3032,260.4728,259.8145,260.2234,12871.0
2025-05-08 14:20:00,260.9,260.93,260.33,260.49,7258.0,260.2234,260.2534,259.6549,259.8145,7258.0
2025-05-08 14:30:00,260.53,261.06,260.43,260.84,15903.0,259.8544,260.383,259.7547,260.1636,15903.0
2025-05-08 14:40:00,260.79,260.99,260.7,260.91,10873.0,260.1137,260.3132,260.024,260.2334,10873.0
2025-05-08 14:50:00,260.9,260.96,260.64,260.75,5965.0,260.2234,260.2833,259.9641,260.0738,5965.0
2025-05-08 15:00:00,260.79,260.79,260.35,260.46,8113.0,260.1137,260.1137,259.6749,259.7846,8113.0
2025-05-08 15:10:00,260.4,260.5,260.19,260.38,15223.0,259.7247,259.8245,259.5153,259.7048,15223.0
2025-05-08 15:20:00,260.51,261.18,260.51,261.04,11411.0,259.8345,260.5027,259.8345,260.3631,11411.0
2025-05-08 15:30:00,261.01,261.23,260.85,260.85,10526.0,260.3332,260.5526,260.1736,260.1736,10526.0
2025-05-08 15:40:00,260.85,261.02,260.38,260.43,20668.0,260.1736,260.3431,259.7048,259.7547,20668.0
2025-05-08 15:50:00,260.44,260.57,259.28,259.39,95295.0,259.7646,259.8943,258.6076,258.7174,95295.0
2025-05-09 09:30:00,259.11,259.99,257.13,257.31,40655.0,258.4381,259.3158,256.4632,256.6427,40655.0
2025-05-09 09:40:00,257.52,258.32,257.27,257.38,35899.0,256.8522,257.6501,256.6029,256.7126,35899.0
2025-05-09 09:50:00,257.58,257.7,256.77,257.55,15203.0,256.912,257.0317,256.1041,256.8821,15203.0
2025-05-09 10:00:00,257.48,257.57,256.53,256.81,16178.0,256.8123,256.9021,255.8648,256.144,16178.0
2025-05-09 10:10:00,256.95,257.31,256.57,257.14,6236.0,256.2837,256.6427,255.9047,256.4732,6236.0
2025-05-09 10:20:00,257.14,257.18,256.38,256.63,9569.0,256.4732,256.5131,255.7152,255.9645,9569.0
2025-05-09 10:30:00,256.77,256.77,255.99,256.37,19066.0,256.1041,256.1041,255.3262,255.7052,19066.0
2025-05-09 10:40:00,256.37,256.66,255.84,256.49,19707.0,255.7052,255.9944,255.1766,255.8249,19707.0
2025-05-09 10:50:00,256.72,256.84,255.95,256.68,14650.0,256.0543,256.174,255.2863,256.0144,14650.0
2025-05-09 11:00:00,256.68,257.21,256.63,256.79,5642.0,256.0144,256.543,255.9645,256.1241,5642.0
2025-05-09 11:10:00,256.75,256.75,256.16,256.23,9204.0,256.0842,256.0842,255.4957,255.5655,9204.0
2025-05-09 11:20:00,256.31,256.66,256.18,256.6,13728.0,255.6453,255.9944,255.5157,255.9346,13728.0
2025-05-09 11:30:00,256.6,257.14,256.56,256.82,18611.0,255.9346,256.4732,255.8947,256.154,18611.0
2025-05-09 11:40:00,256.7,257.38,256.63,257.0,46953.0,256.0343,256.7126,255.9645,256.3336,46953.0
2025-05-09 11:50:00,257.0,257.37,257.0,257.08,6748.0,256.3336,256.7026,256.3336,256.4133,6748.0
2025-05-09 12:00:00,257.15,257.15,256.09,256.11,13515.0,256.4832,256.4832,255.4259,255.4459,13515.0
2025-05-09 12:10:00,256.08,256.96,255.69,256.96,14749.0,255.4159,256.2937,255.0269,256.2937,14749.0
2025-05-09 12:20:00,256.95,257.25,256.71,256.97,132829.0,256.2837,256.5829,256.0443,256.3036,132829.0
2025-05-09 12:30:00,257.0,257.12,256.53,256.63,21651.0,256.3336,256.4532,255.8648,255.9645,21651.0
2025-05-09 12:40:00,256.72,256.94,256.43,256.44,14945.0,256.0543,256.2737,255.765,255.775,14945.0
2025-05-09 12:50:00,256.44,256.63,256.23,256.39,8357.0,255.775,255.9645,255.5655,255.7251,8357.0
2025-05-09 13:00:00,256.38,256.53,256.18,256.38,7430.0,255.7152,255.8648,255.5157,255.7152,7430.0
2025-05-09 13:10:00,256.46,256.73,256.41,256.65,10272.0,255.795,256.0643,255.7451,255.9845,10272.0
2025-05-09 13:20:00,256.75,257.19,256.42,256.84,14931.0,256.0842,256.5231,255.7551,256.174,14931.0
2025-05-09 13:30:00,256.88,257.17,256.7,257.05,7780.0,256.2139,256.5031,256.0343,256.3834,7780.0
2025-05-09 13:40:00,257.07,257.63,257.01,257.5,9136.0,256.4034,256.9619,256.3435,256.8323,9136.0
2025-05-09 13:50:00,257.42,257.75,257.24,257.6,6535.0,256.7525,257.0816,256.5729,256.932,6535.0
2025-05-09 14:00:00,257.65,257.68,257.23,257.23,7709.0,256.9819,257.0118,256.563,256.563,7709.0
2025-05-09 14:10:00,257.32,257.62,257.08,257.39,15313.0,256.6527,256.9519,256.4133,256.7225,15313.0
2025-05-09 14:20:00,257.39,257.55,257.26,257.35,10830.0,256.7225,256.8821,256.5929,256.6826,10830.0
2025-05-09 14:30:00,257.35,257.74,257.34,257.64,12282.0,256.6826,257.0716,256.6727,256.9719,12282.0
2025-05-09 14:40:00,257.66,257.82,257.53,257.74,7495.0,256.9918,257.1514,256.8622,257.0716,7495.0
2025-05-09 14:50:00,257.76,258.06,257.76,257.96,9202.0,257.0916,257.3908,257.0916,257.2911,9202.0
2025-05-09 15:00:00,258.05,258.39,257.9,258.32,11881.0,257.3808,257.7199,257.2312,257.6501,11881.0
2025-05-09 15:10:00,258.29,258.55,258.19,258.4,13987.0,257.6202,257.8795,257.5205,257.7299,13987.0
2025-05-09 15:20:00,258.3,258.3,257.86,258.07,18128.0,257.6302,257.6302,257.1913,257.4008,18128.0
2025-05-09 15:30:00,258.13,258.25,257.69,258.15,12160.0,257.4606,257.5803,257.0218,257.4806,12160.0
2025-05-09 15:40:00,258.08,258.45,258.01,258.13,42867.0,257.4108,257.7798,257.3409,257.4606,42867.0
2025-05-09 15:50:00,258.2,258.58,257.94,257.97,89266.0,257.5304,257.9095,257.2711,257.301,89266.0
2025-05-12 09:30:00,269.6,273.42,269.29,272.6,200537.0,268.9009,272.711,268.5917,271.8931,200537.0
2025-05-12 09:40:00,272.7,272.95,270.32,270.49,166421.0,271.9928,272.2422,269.619,269.7886,166421.0
2025-05-12 09:50:00,270.3,270.43,268.63,269.24,115274.0,269.5991,269.7287,267.9334,268.5418,115274.0
2025-05-12 10:00:00,269.24,271.02,268.95,271.02,54359.0,268.5418,270.3172,268.2526,270.3172,54359.0
2025-05-12 10:10:00,270.86,272.34,270.82,271.24,33387.0,270.1576,271.6338,270.1177,270.5366,33387.0
2025-05-12 10:20:00,271.44,271.51,270.43,270.65,44618.0,270.7361,270.8059,269.7287,269.9482,44618.0
2025-05-12 10:30:00,270.61,271.27,270.06,271.27,21606.0,269.9083,270.5665,269.3597,270.5665,21606.0
2025-05-12 10:40:00,271.41,272.14,271.25,271.9,20790.0,270.7062,271.4343,270.5466,271.1949,20790.0
2025-05-12 10:50:00,271.98,272.5,271.78,272.08,12803.0,271.2747,271.7934,271.0752,271.3744,12803.0
2025-05-12 11:00:00,271.96,271.96,270.69,270.74,36670.0,271.2548,271.2548,269.9881,270.0379,36670.0
2025-05-12 11:10:00,270.74,271.2,270.2,270.26,42485.0,270.0379,270.4967,269.4993,269.5592,42485.0
2025-05-12 11:20:00,270.26,270.31,269.61,270.16,16629.0,269.5592,269.609,268.9109,269.4594,16629.0
2025-05-12 11:30:00,270.17,270.52,269.95,269.97,35049.0,269.4694,269.8185,269.25,269.2699,35049.0
2025-05-12 11:40:00,269.94,270.31,269.85,270.31,21016.0,269.24,269.609,269.1502,269.609,21016.0
2025-05-12 11:50:00,270.12,270.15,269.54,269.77,32020.0,269.4195,269.4495,268.841,269.0704,32020.0
2025-05-12 12:00:00,269.75,270.05,269.5,270.0,9552.0,269.0505,269.3497,268.8011,269.2998,9552.0
2025-05-12 12:10:00,270.0,270.38,269.83,270.21,9301.0,269.2998,269.6789,269.1303,269.5093,9301.0
2025-05-12 12:20:00,270.33,270.41,269.81,269.81,6897.0,269.629,269.7088,269.1103,269.1103,6897.0
2025-05-12 12:30:00,269.68,270.07,269.6,269.98,6822.0,268.9807,269.3697,268.9009,269.2799,6822.0
2025-05-12 12:40:00,270.0,270.16,269.72,270.09,22373.0,269.2998,269.4594,269.0206,269.3896,22373.0
2025-05-12 12:50:00,270.16,270.89,270.1,270.85,6716.0,269.4594,270.1875,269.3996,270.1476,6716.0
2025-05-12 13:00:00,270.89,271.44,270.58,271.44,15921.0,270.1875,270.7361,269.8783,270.7361,15921.0
2025-05-12 13:10:00,271.28,271.28,270.29,270.38,15749.0,270.5765,270.5765,269.5891,269.6789,15749.0
2025-05-12 13:20:00,270.28,271.02,270.19,270.93,20124.0,269.5791,270.3172,269.4893,270.2274,20124.0
2025-05-12 13:30:00,270.95,271.06,270.58,270.8,8673.0,270.2474,270.3571,269.8783,270.0978,8673.0
2025-05-12 13:40:00,270.83,270.95,270.63,270.93,5165.0,270.1277,270.2474,269.9282,270.2274,5165.0
2025-05-12 13:50:00,270.97,271.56,270.97,271.3,9674.0,270.2673,270.8558,270.2673,270.5965,9674.0
2025-05-12 14:00:00,271.35,272.04,271.3,271.71,10387.0,270.6463,271.3346,270.5965,271.0054,10387.0
2025-05-12 14:10:00,271.72,271.81,271.36,271.76,6818.0,271.0154,271.1051,270.6563,271.0553,6818.0
2025-05-12 14:20:00,271.72,271.84,271.48,271.66,9340.0,271.0154,271.1351,270.776,270.9555,9340.0
2025-05-12 14:30:00,271.74,271.83,271.4,271.83,7525.0,271.0353,271.1251,270.6962,271.1251,7525.0
2025-05-12 14:40:00,271.74,272.0,271.69,271.73,16469.0,271.0353,271.2947,270.9855,271.0254,16469.0
2025-05-12 14:50:00,271.73,271.74,271.4,271.53,8050.0,271.0254,271.0353,270.6962,270.8259,8050.0
2025-05-12 15:00:00,271.44,271.73,271.38,271.52,10113.0,270.7361,271.0254,270.6763,270.8159,10113.0
2025-05-12 15:10:00,271.57,271.63,271.26,271.6,13735.0,270.8658,270.9256,270.5566,270.8957,13735.0
2025-05-12 15:20:00,271.64,271.76,271.44,271.56,16644.0,270.9356,271.0553,270.7361,270.8558,16644.0
2025-05-12 15:30:00,271.54,272.03,271.44,271.8,16335.0,270.8358,271.3246,270.7361,271.0952,16335.0
2025-05-12 15:40:00,271.89,271.96,271.67,271.85,22272.0,271.1849,271.2548,270.9655,271.145,22272.0
2025-05-12 15:50:00,271.94,272.24,271.65,272.04,119279.0,271.2348,271.534,270.9456,271.3346,119279.0
2025-05-13 09:30:00,272.0,273.88,271.2,273.67,35620.0,271.2947,273.1698,270.4967,272.9603,35620.0
2025-05-13 09:40:00,273.9,273.96,273.1,273.69,30658.0,273.1897,273.2496,272.3918,272.9803,30658.0
2025-05-13 09:50:00,273.71,273.71,272.54,272.62,8079.0,273.0002,273.0002,271.8333,271.913,8079.0
2025-05-13 10:00:00,272.72,273.07,272.48,272.54,14660.0,272.0128,272.3619,271.7734,271.8333,14660.0
2025-05-13 10:10:00,272.42,273.64,272.37,273.43,40537.0,271.7136,272.9304,271.6637,272.7209,40537.0
2025-05-13 10:20:00,273.43,273.99,273.33,273.79,21266.0,272.7209,273.2795,272.6212,273.08,21266.0
2025-05-13 10:30:00,273.75,274.18,273.49,274.15,11622.0,273.0401,273.469,272.7808,273.4391,11622.0
2025-05-13 10:40:00,274.3,274.3,273.44,273.59,13465.0,273.5887,273.5887,272.7309,272.8805,13465.0
2025-05-13 10:50:00,273.71,274.54,273.71,274.37,10717.0,273.0002,273.8281,273.0002,273.6585,10717.0
2025-05-13 11:00:00,274.35,274.83,274.23,274.83,5292.0,273.6386,274.1173,273.5189,274.1173,5292.0
2025-05-13 11:10:00,274.84,274.96,274.51,274.96,9026.0,274.1273,274.247,273.7981,274.247,9026.0
2025-05-13 11:20:00,274.91,275.19,274.62,275.19,11279.0,274.1971,274.4764,273.9079,274.4764,11279.0
2025-05-13 11:30:00,275.11,275.61,275.08,275.56,9698.0,274.3966,274.8953,274.3667,274.8454,9698.0
2025-05-13 11:40:00,275.6,276.02,275.34,275.54,14819.0,274.8853,275.3042,274.626,274.8255,14819.0
2025-05-13 11:50:00,275.42,275.42,275.1,275.26,6823.0,274.7058,274.7058,274.3866,274.5462,6823.0
2025-05-13 12:00:00,275.17,275.57,274.96,275.34,5362.0,274.4564,274.8554,274.247,274.626,5362.0
2025-05-13 12:10:00,275.37,275.66,275.24,275.26,15421.0,274.6559,274.9452,274.5263,274.5462,15421.0
2025-05-13 12:20:00,275.2,275.31,274.73,275.0,6594.0,274.4864,274.5961,274.0176,274.2869,6594.0
2025-05-13 12:30:00,275.0,275.1,274.63,274.93,6760.0,274.2869,274.3866,273.9178,274.2171,6760.0
2025-05-13 12:40:00,274.82,275.38,274.71,275.23,11601.0,274.1073,274.6659,273.9976,274.5163,11601.0
2025-05-13 12:50:00,275.23,275.23,274.94,275.03,4037.0,274.5163,274.5163,274.227,274.3168,4037.0
2025-05-13 13:00:00,275.01,275.19,274.86,275.12,6616.0,274.2968,274.4764,274.1472,274.4066,6616.0
2025-05-13 13:10:00,275.12,275.25,274.7,275.25,14781.0,274.4066,274.5362,273.9877,274.5362,14781.0
2025-05-13 13:20:00,275.16,275.24,274.85,275.07,8759.0,274.4465,274.5263,274.1373,274.3567,8759.0
2025-05-13 13:30:00,275.07,275.92,275.07,275.91,34350.0,274.3567,275.2045,274.3567,275.1945,34350.0
2025-05-13 13:40:00,275.66,275.89,275.31,275.56,5853.0,274.9452,275.1746,274.5961,274.8454,5853.0
2025-05-13 13:50:00,275.74,275.75,275.0,275.0,6808.0,275.025,275.0349,274.2869,274.2869,6808.0
2025-05-13 14:00:00,274.87,275.16,274.7,274.9,8662.0,274.1572,274.4465,273.9877,274.1871,8662.0
2025-05-13 14:10:00,274.9,275.06,274.77,274.98,4475.0,274.1871,274.3467,274.0575,274.2669,4475.0
2025-05-13 14:20:00,275.07,275.07,274.81,274.86,9258.0,274.3567,274.3567,274.0974,274.1472,9258.0
2025-05-13 14:30:00,274.78,274.99,274.76,274.88,5487.0,274.0674,274.2769,274.0475,274.1672,5487.0
2025-05-13 14:40:00,274.88,275.21,274.77,275.07,17481.0,274.1672,274.4963,274.0575,274.3567,17481.0
2025-05-13 14:50:00,275.08,275.42,275.01,275.39,18582.0,274.3667,274.7058,274.2968,274.6759,18582.0
2025-05-13 15:00:00,275.3,275.32,275.06,275.06,11724.0,274.5861,274.606,274.3467,274.3467,11724.0
2025-05-13 15:10:00,275.13,275.56,275.11,275.41,13569.0,274.4165,274.8454,274.3966,274.6958,13569.0
2025-05-13 15:20:00,275.48,275.61,275.06,275.06,10849.0,274.7656,274.8953,274.3467,274.3467,10849.0
2025-05-13 15:30:00,275.2,275.46,275.08,275.33,11229.0,274.4864,274.7457,274.3667,274.616,11229.0
2025-05-13 15:40:00,275.32,275.39,274.95,274.95,19056.0,274.606,274.6759,274.237,274.237,19056.0
2025-05-13 15:50:00,275.07,275.18,274.13,274.13,128648.0,274.3567,274.4664,273.4191,273.4191,128648.0
2025-05-14 09:30:00,272.4,274.15,272.4,273.87,37596.0,271.6936,273.4391,271.6936,273.1598,37596.0
2025-05-14 09:40:00,273.97,275.62,273.9,275.21,29917.0,273.2595,274.9053,273.1897,274.4963,29917.0
2025-05-14 09:50:00,274.84,275.19,274.68,275.18,15799.0,274.1273,274.4764,273.9677,274.4664,15799.0
2025-05-14 10:00:00,275.17,275.34,274.45,274.67,14968.0,274.4564,274.626,273.7383,273.9577,14968.0
2025-05-14 10:10:00,274.6,275.07,273.88,274.95,9316.0,273.8879,274.3567,273.1698,274.237,9316.0
2025-05-14 10:20:00,274.71,275.4,274.33,274.89,21506.0,273.9976,274.6858,273.6186,274.1772,21506.0
2025-05-14 10:30:00,274.91,275.31,274.72,274.89,18765.0,274.1971,274.5961,274.0076,274.1772,18765.0
2025-05-14 10:40:00,274.67,274.79,274.51,274.66,3510.0,273.9577,274.0774,273.7981,273.9478,3510.0
2025-05-14 10:50:00,274.66,275.04,274.5,274.59,27311.0,273.9478,274.3268,273.7882,273.8779,27311.0
2025-05-14 11:00:00,274.51,274.51,273.5,273.8,9766.0,273.7981,273.7981,272.7908,273.09,9766.0
2025-05-14 11:10:00,273.89,274.31,273.86,274.31,7802.0,273.1798,273.5987,273.1498,273.5987,7802.0
2025-05-14 11:20:00,274.35,274.65,274.32,274.56,4954.0,273.6386,273.9378,273.6086,273.848,4954.0
2025-05-14 11:30:00,274.55,274.79,274.42,274.45,2600.0,273.838,274.0774,273.7084,273.7383,2600.0
2025-05-14 11:40:00,274.39,274.48,273.91,274.02,14903.0,273.6785,273.7682,273.1997,273.3094,14903.0
2025-05-14 11:50:00,273.83,274.12,273.62,273.88,6193.0,273.1199,273.4092,272.9105,273.1698,6193.0
2025-05-14 12:00:00,273.93,274.01,273.7,273.8,10000.0,273.2197,273.2994,272.9902,273.09,10000.0
2025-05-14 12:10:00,273.81,273.89,273.63,273.63,3765.0,273.1,273.1798,272.9204,272.9204,3765.0
2025-05-14 12:20:00,273.59,273.97,273.54,273.83,7750.0,272.8805,273.2595,272.8307,273.1199,7750.0
2025-05-14 12:30:00,273.82,274.11,273.6,273.6,4100.0,273.1099,273.3992,272.8905,272.8905,4100.0
2025-05-14 12:40:00,273.59,273.69,273.33,273.35,5157.0,272.8805,272.9803,272.6212,272.6412,5157.0
2025-05-14 12:50:00,273.34,273.48,272.81,273.1,11993.0,272.6312,272.7708,272.1026,272.3918,11993.0
2025-05-14 13:00:00,272.99,273.24,272.83,273.0,11288.0,272.2821,272.5314,272.1225,272.2921,11288.0
2025-05-14 13:10:00,272.99,273.08,272.58,272.87,10214.0,272.2821,272.3719,271.8732,272.1624,10214.0
2025-05-14 13:20:00,272.78,272.88,272.34,272.88,6853.0,272.0726,272.1724,271.6338,272.1724,6853.0
2025-05-14 13:30:00,272.91,273.3,272.89,273.3,15670.0,272.2023,272.5913,272.1823,272.5913,15670.0
2025-05-14 13:40:00,273.25,273.28,272.8,272.82,4941.0,272.5414,272.5713,272.0926,272.1125,4941.0
2025-05-14 13:50:00,272.82,273.13,272.8,273.04,7019.0,272.1125,272.4217,272.0926,272.332,7019.0
2025-05-14 14:00:00,273.03,273.22,272.72,272.72,11243.0,272.322,272.5115,272.0128,272.0128,11243.0
2025-05-14 14:10:00,272.79,272.97,272.6,272.95,19796.0,272.0826,272.2621,271.8931,272.2422,19796.0
2025-05-14 14:20:00,272.83,272.87,272.2,272.32,7046.0,272.1225,272.1624,271.4941,271.6138,7046.0
2025-05-14 14:30:00,272.32,272.71,272.24,272.54,21064.0,271.6138,272.0028,271.534,271.8333,21064.0
2025-05-14 14:40:00,272.54,272.73,272.46,272.7,9981.0,271.8333,272.0228,271.7535,271.9928,9981.0
2025-05-14 14:50:00,272.66,272.75,272.41,272.44,16112.0,271.9529,272.0427,271.7036,271.7335,16112.0
2025-05-14 15:00:00,272.57,272.6,272.32,272.5,17756.0,271.8632,271.8931,271.6138,271.7934,17756.0
2025-05-14 15:10:00,272.54,272.75,272.47,272.65,20280.0,271.8333,272.0427,271.7634,271.943,20280.0
2025-05-14 15:20:00,272.61,272.67,272.26,272.53,21987.0,271.9031,271.9629,271.554,271.8233,21987.0
2025-05-14 15:30:00,272.49,272.63,272.39,272.42,13307.0,271.7834,271.923,271.6836,271.7136,13307.0
2025-05-14 15:40:00,272.43,272.56,272.09,272.43,29818.0,271.7235,271.8532,271.3844,271.7235,29818.0
2025-05-14 15:50:00,272.43,273.02,272.42,272.56,112160.0,271.7235,272.312,271.7136,271.8532,112160.0
2025-05-15 09:30:00,271.99,272.79,271.63,272.07,26842.0,271.2847,272.0826,270.9256,271.3645,26842.0
2025-05-15 09:40:00,271.9,272.68,271.9,272.03,12142.0,271.1949,271.9729,271.1949,271.3246,12142.0
2025-05-15 09:50:00,272.13,272.95,272.13,272.56,9793.0,271.4243,272.2422,271.4243,271.8532,9793.0
2025-05-15 10:00:00,272.61,272.83,271.84,271.84,8981.0,271.9031,272.1225,271.1351,271.1351,8981.0
2025-05-15 10:10:00,271.83,271.83,271.0,271.5,16711.0,271.1251,271.1251,270.2972,270.796,16711.0
2025-05-15 10:20:00,271.5,272.1,271.27,271.27,9165.0,270.796,271.3944,270.5665,270.5665,9165.0
2025-05-15 10:30:00,271.33,271.49,271.06,271.44,9480.0,270.6264,270.786,270.3571,270.7361,9480.0
2025-05-15 10:40:00,271.59,271.81,271.43,271.63,4800.0,270.8857,271.1051,270.7261,270.9256,4800.0
2025-05-15 10:50:00,271.63,271.65,271.35,271.45,6500.0,270.9256,270.9456,270.6463,270.7461,6500.0
2025-05-15 11:00:00,271.44,272.18,271.44,272.1,10266.0,270.7361,271.4742,270.7361,271.3944,10266.0
2025-05-15 11:10:00,272.13,272.19,271.94,272.07,2972.0,271.4243,271.4842,271.2348,271.3645,2972.0
2025-05-15 11:20:00,271.92,272.33,271.58,272.32,7597.0,271.2149,271.6238,270.8757,271.6138,7597.0
2025-05-15 11:30:00,272.32,272.59,272.18,272.36,5024.0,271.6138,271.8831,271.4742,271.6537,5024.0
2025-05-15 11:40:00,272.5,272.54,272.07,272.41,15860.0,271.7934,271.8333,271.3645,271.7036,15860.0
2025-05-15 11:50:00,272.37,272.39,272.05,272.25,7080.0,271.6637,271.6836,271.3445,271.544,7080.0
2025-05-15 12:00:00,272.4,272.7,272.24,272.7,16131.0,271.6936,271.9928,271.534,271.9928,16131.0
2025-05-15 12:10:00,272.65,272.84,272.17,272.17,6222.0,271.943,272.1325,271.4642,271.4642,6222.0
2025-05-15 12:20:00,272.2,272.21,271.71,271.93,8962.0,271.4941,271.5041,271.0054,271.2248,8962.0
2025-05-15 12:30:00,272.01,272.5,271.88,272.42,5685.0,271.3046,271.7934,271.175,271.7136,5685.0
2025-05-15 12:40:00,272.33,272.56,272.16,272.56,3751.0,271.6238,271.8532,271.4542,271.8532,3751.0
2025-05-15 12:50:00,272.38,272.4,272.16,272.35,3369.0,271.6737,271.6936,271.4542,271.6437,3369.0
2025-05-15 13:00:00,272.36,272.66,272.35,272.39,10920.0,271.6537,271.9529,271.6437,271.6836,10920.0
2025-05-15 13:10:00,272.29,272.45,272.23,272.39,4689.0,271.5839,271.7435,271.5241,271.6836,4689.0
2025-05-15 13:20:00,272.4,272.62,272.39,272.44,7700.0,271.6936,271.913,271.6836,271.7335,7700.0
2025-05-15 13:30:00,272.36,272.39,271.85,272.03,13441.0,271.6537,271.6836,271.145,271.3246,13441.0
2025-05-15 13:40:00,271.91,272.36,271.9,271.9,10012.0,271.2049,271.6537,271.1949,271.1949,10012.0
2025-05-15 13:50:00,271.94,272.21,271.78,271.81,8256.0,271.2348,271.5041,271.0752,271.1051,8256.0
2025-05-15 14:00:00,271.66,271.8,271.43,271.51,13508.0,270.9555,271.0952,270.7261,270.8059,13508.0
2025-05-15 14:10:00,271.47,271.62,271.12,271.12,12742.0,270.766,270.9156,270.4169,270.4169,12742.0
2025-05-15 14:20:00,271.12,271.49,271.0,271.46,17830.0,270.4169,270.786,270.2972,270.7561,17830.0
2025-05-15 14:30:00,271.46,271.99,271.46,271.55,17288.0,270.7561,271.2847,270.7561,270.8458,17288.0
2025-05-15 14:40:00,271.63,271.79,271.54,271.63,13635.0,270.9256,271.0852,270.8358,270.9256,13635.0
2025-05-15 14:50:00,271.66,271.75,271.5,271.55,10845.0,270.9555,271.0453,270.796,270.8458,10845.0
2025-05-15 15:00:00,271.54,271.97,271.46,271.56,15641.0,270.8358,271.2647,270.7561,270.8558,15641.0
2025-05-15 15:10:00,271.57,271.94,271.51,271.77,15338.0,270.8658,271.2348,270.8059,271.0653,15338.0
2025-05-15 15:20:00,271.66,271.83,271.35,271.46,15206.0,270.9555,271.1251,270.6463,270.7561,15206.0
2025-05-15 15:30:00,271.46,271.74,271.2,271.22,39806.0,270.7561,271.0353,270.4967,270.5167,39806.0
2025-05-15 15:40:00,271.22,271.54,270.73,270.93,31190.0,270.5167,270.8358,270.0279,270.2274,31190.0
2025-05-15 15:50:00,270.99,271.82,270.99,271.5,99094.0,270.2873,271.1151,270.2873,270.796,99094.0
2025-05-16 09:30:00,271.54,271.54,269.33,270.27,93335.0,270.8358,270.8358,268.6316,269.5691,93335.0
2025-05-16 09:40:00,270.28,270.28,269.72,269.97,8725.0,269.5791,269.5791,269.0206,269.2699,8725.0
2025-05-16 09:50:00,270.14,270.76,270.06,270.76,7097.0,269.4395,270.0579,269.3597,270.0579,7097.0
2025-05-16 10:00:00,270.8,270.84,270.37,270.73,7087.0,270.0978,270.1377,269.6689,270.0279,7087.0
2025-05-16 10:10:00,270.55,271.32,270.55,271.04,6774.0,269.8484,270.6164,269.8484,270.3371,6774.0
2025-05-16 10:20:00,270.85,270.9,270.55,270.65,11187.0,270.1476,270.1975,269.8484,269.9482,11187.0
2025-05-16 10:30:00,270.46,270.74,270.44,270.67,2755.0,269.7586,270.0379,269.7387,269.9681,2755.0
2025-05-16 10:40:00,270.54,270.57,270.26,270.46,7478.0,269.8384,269.8684,269.5592,269.7586,7478.0
2025-05-16 10:50:00,270.53,270.75,270.45,270.74,3025.0,269.8285,270.0479,269.7487,270.0379,3025.0
2025-05-16 11:00:00,270.74,271.05,270.73,270.99,4351.0,270.0379,270.3471,270.0279,270.2873,4351.0
2025-05-16 11:10:00,270.98,271.2,270.93,271.0,5718.0,270.2773,270.4967,270.2274,270.2972,5718.0
2025-05-16 11:20:00,270.93,271.01,270.45,270.83,7899.0,270.2274,270.3072,269.7487,270.1277,7899.0
2025-05-16 11:30:00,270.88,271.6,270.88,271.1,4276.0,270.1776,270.8957,270.1776,270.397,4276.0
2025-05-16 11:40:00,271.1,271.28,270.99,271.23,5540.0,270.397,270.5765,270.2873,270.5267,5540.0
2025-05-16 11:50:00,271.23,271.53,271.13,271.53,7196.0,270.5267,270.8259,270.4269,270.8259,7196.0
2025-05-16 12:00:00,271.51,271.71,271.42,271.67,5902.0,270.8059,271.0054,270.7162,270.9655,5902.0
2025-05-16 12:10:00,271.62,271.81,271.61,271.72,6208.0,270.9156,271.1051,270.9057,271.0154,6208.0
2025-05-16 12:20:00,271.73,271.96,271.57,271.74,6748.0,271.0254,271.2548,270.8658,271.0353,6748.0
2025-05-16 12:30:00,271.8,271.9,271.78,271.78,2786.0,271.0952,271.1949,271.0752,271.0752,2786.0
2025-05-16 12:40:00,271.81,271.99,271.64,271.69,4510.0,271.1051,271.2847,270.9356,270.9855,4510.0
2025-05-16 12:50:00,271.66,272.02,271.58,271.84,7777.0,270.9555,271.3146,270.8757,271.1351,7777.0
2025-05-16 13:00:00,271.82,272.11,271.79,272.03,4451.0,271.1151,271.4044,271.0852,271.3246,4451.0
2025-05-16 13:10:00,271.93,272.35,271.91,272.26,3623.0,271.2248,271.6437,271.2049,271.554,3623.0
2025-05-16 13:20:00,272.26,272.45,272.12,272.31,3274.0,271.554,271.7435,271.4143,271.6039,3274.0
2025-05-16 13:30:00,272.42,272.49,272.34,272.36,3962.0,271.7136,271.7834,271.6338,271.6537,3962.0
2025-05-16 13:40:00,272.33,272.61,272.23,272.61,12821.0,271.6238,271.9031,271.5241,271.9031,12821.0
2025-05-16 13:50:00,272.66,272.66,272.36,272.36,4207.0,271.9529,271.9529,271.6537,271.6537,4207.0
2025-05-16 14:00:00,272.3,272.5,272.13,272.18,5783.0,271.5939,271.7934,271.4243,271.4742,5783.0
2025-05-16 14:10:00,272.19,272.37,272.08,272.32,2940.0,271.4842,271.6637,271.3744,271.6138,2940.0
2025-05-16 14:20:00,272.39,272.62,272.39,272.47,5001.0,271.6836,271.913,271.6836,271.7634,5001.0
2025-05-16 14:30:00,272.47,272.61,272.41,272.61,3452.0,271.7634,271.9031,271.7036,271.9031,3452.0
2025-05-16 14:40:00,272.63,272.97,272.58,272.86,6016.0,271.923,272.2621,271.8732,272.1524,6016.0
2025-05-16 14:50:00,272.83,273.07,272.75,272.85,10435.0,272.1225,272.3619,272.0427,272.1425,10435.0
2025-05-16 15:00:00,272.85,273.08,272.78,272.78,7972.0,272.1425,272.3719,272.0726,272.0726,7972.0
2025-05-16 15:10:00,272.83,273.09,272.8,273.07,6364.0,272.1225,272.3818,272.0926,272.3619,6364.0
2025-05-16 15:20:00,272.95,273.07,272.75,272.89,8915.0,272.2422,272.3619,272.0427,272.1823,8915.0
2025-05-16 15:30:00,272.88,273.06,272.72,272.87,11212.0,272.1724,272.3519,272.0128,272.1624,11212.0
2025-05-16 15:40:00,272.76,272.91,272.48,272.75,12989.0,272.0527,272.2023,271.7734,272.0427,12989.0
2025-05-16 15:50:00,272.75,273.32,272.69,273.13,48584.0,272.0427,272.6112,271.9829,272.4217,48584.0
2025-05-19 09:30:00,269.61,271.48,269.45,270.9,39999.0,268.9109,270.776,268.7513,270.1975,39999.0
2025-05-19 09:40:00,270.85,271.67,270.68,271.59,17208.0,270.1476,270.9655,269.9781,270.8857,17208.0
2025-05-19 09:50:00,271.56,271.93,271.43,271.67,18016.0,270.8558,271.2248,270.7261,270.9655,18016.0
2025-05-19 10:00:00,271.75,272.51,271.51,272.18,16376.0,271.0453,271.8033,270.8059,271.4742,16376.0
2025-05-19 10:10:00,272.16,272.69,271.88,272.43,7903.0,271.4542,271.9829,271.175,271.7235,7903.0
2025-05-19 10:20:00,272.38,272.67,271.66,272.05,9904.0,271.6737,271.9629,270.9555,271.3445,9904.0
2025-05-19 10:30:00,272.06,272.59,271.91,272.45,8027.0,271.3545,271.8831,271.2049,271.7435,8027.0
2025-05-19 10:40:00,272.6,272.75,272.31,272.32,4940.0,271.8931,272.0427,271.6039,271.6138,4940.0
2025-05-19 10:50:00,272.32,272.77,272.06,272.06,11726.0,271.6138,272.0627,271.3545,271.3545,11726.0
2025-05-19 11:00:00,272.02,272.51,272.0,272.21,6795.0,271.3146,271.8033,271.2947,271.5041,6795.0
2025-05-19 11:10:00,272.36,272.76,272.24,272.76,5560.0,271.6537,272.0527,271.534,272.0527,5560.0
2025-05-19 11:20:00,272.77,272.94,272.56,272.68,8254.0,272.0627,272.2322,271.8532,271.9729,8254.0
2025-05-19 11:30:00,272.79,272.93,272.64,272.93,3446.0,272.0826,272.2222,271.933,272.2222,3446.0
2025-05-19 11:40:00,272.99,273.16,272.57,272.57,11583.0,272.2821,272.4516,271.8632,271.8632,11583.0
2025-05-19 11:50:00,272.53,272.8,272.16,272.8,3978.0,271.8233,272.0926,271.4542,272.0926,3978.0
2025-05-19 12:00:00,272.8,273.16,272.8,272.9,3206.0,272.0926,272.4516,272.0926,272.1923,3206.0
2025-05-19 12:10:00,272.86,272.91,272.52,272.52,5721.0,272.1524,272.2023,271.8133,271.8133,5721.0
2025-05-19 12:20:00,272.5,273.18,272.5,273.15,9058.0,271.7934,272.4716,271.7934,272.4417,9058.0
2025-05-19 12:30:00,273.01,273.34,272.98,273.26,2950.0,272.302,272.6312,272.2721,272.5514,2950.0
2025-05-19 12:40:00,273.23,273.23,272.92,273.05,3213.0,272.5215,272.5215,272.2123,272.3419,3213.0
2025-05-19 12:50:00,273.18,273.49,273.18,273.45,4713.0,272.4716,272.7808,272.4716,272.7409,4713.0
2025-05-19 13:00:00,273.46,273.74,273.45,273.7,7007.0,272.7509,273.0301,272.7409,272.9902,7007.0
2025-05-19 13:10:00,273.69,273.76,273.08,273.09,6192.0,272.9803,273.0501,272.3719,272.3818,6192.0
2025-05-19 13:20:00,273.08,273.27,272.96,273.17,6898.0,272.3719,272.5614,272.2522,272.4616,6898.0
2025-05-19 13:30:00,273.15,273.5,273.01,273.38,8195.0,272.4417,272.7908,272.302,272.6711,8195.0
2025-05-19 13:40:00,273.38,273.38,273.0,273.0,4783.0,272.6711,272.6711,272.2921,272.2921,4783.0
2025-05-19 13:50:00,273.04,273.19,272.93,272.96,9303.0,272.332,272.4816,272.2222,272.2522,9303.0
2025-05-19 14:00:00,272.96,273.11,272.94,273.09,8164.0,272.2522,272.4018,272.2322,272.3818,8164.0
2025-05-19 14:10:00,273.03,273.04,272.7,272.72,6297.0,272.322,272.332,271.9928,272.0128,6297.0
2025-05-19 14:20:00,272.81,273.03,272.77,272.89,4376.0,272.1026,272.322,272.0627,272.1823,4376.0
2025-05-19 14:30:00,272.85,272.99,272.56,272.9,6706.0,272.1425,272.2821,271.8532,272.1923,6706.0
2025-05-19 14:40:00,272.97,272.98,272.7,272.87,15448.0,272.2621,272.2721,271.9928,272.1624,15448.0
2025-05-19 14:50:00,272.94,273.0,272.67,272.78,14578.0,272.2322,272.2921,271.9629,272.0726,14578.0
2025-05-19 15:00:00,272.88,272.92,272.39,272.42,9138.0,272.1724,272.2123,271.6836,271.7136,9138.0
2025-05-19 15:10:00,272.41,272.51,271.88,272.02,13819.0,271.7036,271.8033,271.175,271.3146,13819.0
2025-05-19 15:20:00,271.92,272.4,271.92,272.02,12734.0,271.2149,271.6936,271.2149,271.3146,12734.0
2025-05-19 15:30:00,272.14,272.35,272.14,272.28,9589.0,271.4343,271.6437,271.4343,271.5739,9589.0
2025-05-19 15:40:00,272.26,272.39,272.06,272.23,11992.0,271.554,271.6836,271.3545,271.5241,11992.0
2025-05-19 15:50:00,272.29,273.31,272.29,273.06,67486.0,271.5839,272.6013,271.5839,272.3519,67486.0
2025-05-20 09:30:00,272.6,272.6,269.51,270.52,34294.0,271.8931,271.8931,268.8111,269.8185,34294.0
2025-05-20 09:40:00,270.4,270.66,269.42,269.55,26712.0,269.6988,269.9581,268.7213,268.851,26712.0
2025-05-20 09:50:00,269.54,271.07,269.53,270.62,25887.0,268.841,270.3671,268.8311,269.9182,25887.0
2025-05-20 10:00:00,270.63,271.22,270.56,271.06,9113.0,269.9282,270.5167,269.8584,270.3571,9113.0
2025-05-20 10:10:00,271.02,271.34,271.01,271.28,6463.0,270.3172,270.6364,270.3072,270.5765,6463.0
2025-05-20 10:20:00,271.29,271.46,271.15,271.33,8121.0,270.5865,270.7561,270.4469,270.6264,8121.0
2025-05-20 10:30:00,271.22,271.43,270.59,271.3,10443.0,270.5167,270.7261,269.8883,270.5965,10443.0
2025-05-20 10:40:00,271.52,271.59,271.14,271.14,5825.0,270.8159,270.8857,270.4369,270.4369,5825.0
2025-05-20 10:50:00,271.07,271.09,270.26,270.26,4355.0,270.3671,270.387,269.5592,269.5592,4355.0
2025-05-20 11:00:00,270.19,270.51,270.02,270.47,4854.0,269.4893,269.8085,269.3198,269.7686,4854.0
2025-05-20 11:10:00,270.5,270.65,270.38,270.38,3800.0,269.7985,269.9482,269.6789,269.6789,3800.0
2025-05-20 11:20:00,270.37,270.4,269.95,270.25,6738.0,269.6689,269.6988,269.25,269.5492,6738.0
2025-05-20 11:30:00,270.25,270.25,269.97,270.15,8230.0,269.5492,269.5492,269.2699,269.4495,8230.0
2025-05-20 11:40:00,270.15,270.15,269.65,269.96,8569.0,269.4495,269.4495,268.9507,269.2599,8569.0
2025-05-20 11:50:00,269.95,270.11,269.85,270.01,4733.0,269.25,269.4096,269.1502,269.3098,4733.0
2025-05-20 12:00:00,270.07,270.14,269.58,269.62,6871.0,269.3697,269.4395,268.8809,268.9208,6871.0
2025-05-20 12:10:00,269.58,269.7,269.29,269.39,6060.0,268.8809,269.0006,268.5917,268.6914,6060.0
2025-05-20 12:20:00,269.28,269.39,269.14,269.14,5988.0,268.5817,268.6914,268.4421,268.4421,5988.0
2025-05-20 12:30:00,269.16,269.24,269.02,269.11,24245.0,268.462,268.5418,268.3224,268.4121,24245.0
2025-05-20 12:40:00,269.15,269.15,268.73,268.97,11893.0,268.452,268.452,268.0331,268.2725,11893.0
2025-05-20 12:50:00,269.0,269.3,268.93,269.14,34020.0,268.3024,268.6017,268.2326,268.4421,34020.0
2025-05-20 13:00:00,269.14,269.24,268.82,268.85,7357.0,268.4421,268.5418,268.1229,268.1528,7357.0
2025-05-20 13:10:00,268.84,268.99,268.48,268.5,5798.0,268.1428,268.2925,267.7838,267.8037,5798.0
2025-05-20 13:20:00,268.44,268.46,268.0,268.38,5618.0,267.7439,267.7638,267.305,267.684,5618.0
2025-05-20 13:30:00,268.47,268.55,268.19,268.37,8848.0,267.7738,267.8536,267.4945,267.6741,8848.0
2025-05-20 13:40:00,268.23,268.34,268.07,268.08,4876.0,267.5344,267.6441,267.3748,267.3848,4876.0
2025-05-20 13:50:00,268.08,268.2,267.89,268.14,11441.0,267.3848,267.5045,267.1953,267.4447,11441.0
2025-05-20 14:00:00,268.2,268.53,268.13,268.26,12579.0,267.5045,267.8337,267.4347,267.5644,12579.0
2025-05-20 14:10:00,268.23,268.43,268.04,268.04,9933.0,267.5344,267.7339,267.3449,267.3449,9933.0
2025-05-20 14:20:00,268.04,268.11,267.45,267.51,17090.0,267.3449,267.4147,266.7565,266.8163,17090.0
2025-05-20 14:30:00,267.53,267.81,267.11,267.76,22086.0,266.8362,267.1155,266.4173,267.0657,22086.0
2025-05-20 14:40:00,267.75,267.87,267.21,267.38,11428.0,267.0557,267.1754,266.5171,266.6866,11428.0
2025-05-20 14:50:00,267.44,267.53,267.38,267.4,10145.0,266.7465,266.8362,266.6866,266.7066,10145.0
2025-05-20 15:00:00,267.4,267.41,266.97,267.37,15192.0,266.7066,266.7166,266.2777,266.6767,15192.0
2025-05-20 15:10:00,267.37,267.58,267.28,267.43,14297.0,266.6767,266.8861,266.5869,266.7365,14297.0
2025-05-20 15:20:00,267.5,267.61,267.33,267.39,17727.0,266.8063,266.916,266.6368,266.6966,17727.0
2025-05-20 15:30:00,267.44,267.58,267.38,267.49,18769.0,266.7465,266.8861,266.6866,266.7964,18769.0
2025-05-20 15:40:00,267.54,267.61,267.12,267.12,21831.0,266.8462,266.916,266.4273,266.4273,21831.0
2025-05-20 15:50:00,267.0,267.79,266.92,267.37,135667.0,266.3076,267.0956,266.2278,266.6767,135667.0
2025-05-21 09:30:00,263.89,264.45,262.49,263.45,42229.0,263.2057,263.7642,261.8093,262.7668,42229.0
2025-05-21 09:40:00,263.47,264.29,263.15,263.78,18139.0,262.7868,263.6046,262.4676,263.096,18139.0
2025-05-21 09:50:00,263.78,264.0,263.64,263.85,10781.0,263.096,263.3154,262.9563,263.1658,10781.0
2025-05-21 10:00:00,263.96,264.49,263.58,264.36,9875.0,263.2755,263.8041,262.8965,263.6745,9875.0
2025-05-21 10:10:00,264.29,264.36,263.58,263.88,37139.0,263.6046,263.6745,262.8965,263.1957,37139.0
2025-05-21 10:20:00,264.1,264.59,264.07,264.07,4950.0,263.4151,263.9039,263.3852,263.3852,4950.0
2025-05-21 10:30:00,263.74,263.79,263.25,263.66,2855.0,263.0561,263.1059,262.5673,262.9763,2855.0
2025-05-21 10:40:00,263.75,263.89,263.43,263.69,3910.0,263.066,263.2057,262.7469,263.0062,3910.0
2025-05-21 10:50:00,263.72,264.31,263.54,264.31,3989.0,263.0361,263.6246,262.8566,263.6246,3989.0
2025-05-21 11:00:00,264.13,264.31,263.8,264.31,3782.0,263.4451,263.6246,263.1159,263.6246,3782.0
2025-05-21 11:10:00,264.3,264.55,263.86,263.87,17892.0,263.6146,263.864,263.1758,263.1857,17892.0
2025-05-21 11:20:00,263.78,263.99,263.45,263.88,2730.0,263.096,263.3054,262.7668,263.1957,2730.0
2025-05-21 11:30:00,263.88,264.12,263.57,263.77,8687.0,263.1957,263.4351,262.8865,263.086,8687.0
2025-05-21 11:40:00,263.8,263.98,263.65,263.71,5320.0,263.1159,263.2955,262.9663,263.0262,5320.0
2025-05-21 11:50:00,263.72,263.94,263.62,263.88,4330.0,263.0361,263.2556,262.9364,263.1957,4330.0
2025-05-21 12:00:00,263.79,263.99,263.67,263.99,2979.0,263.1059,263.3054,262.9863,263.3054,2979.0
2025-05-21 12:10:00,264.06,264.07,263.71,263.74,3662.0,263.3752,263.3852,263.0262,263.0561,3662.0
2025-05-21 12:20:00,263.56,263.8,263.47,263.76,3374.0,262.8765,263.1159,262.7868,263.076,3374.0
2025-05-21 12:30:00,263.75,264.0,263.71,263.71,3915.0,263.066,263.3154,263.0262,263.0262,3915.0
2025-05-21 12:40:00,263.71,264.2,263.7,264.13,3384.0,263.0262,263.5149,263.0162,263.4451,3384.0
2025-05-21 12:50:00,264.12,264.47,263.92,263.93,10489.0,263.4351,263.7842,263.2356,263.2456,10489.0
2025-05-21 13:00:00,263.93,264.16,263.67,263.67,2961.0,263.2456,263.475,262.9863,262.9863,2961.0
2025-05-21 13:10:00,263.47,263.55,262.43,262.68,5828.0,262.7868,262.8666,261.7495,261.9988,5828.0
2025-05-21 13:20:00,262.28,262.3,261.33,261.49,6762.0,261.5999,261.6198,260.6523,260.8119,6762.0
2025-05-21 13:30:00,261.3,262.67,261.07,262.67,8346.0,260.6224,261.9888,260.393,261.9888,8346.0
2025-05-21 13:40:00,262.54,262.77,262.42,262.49,6597.0,261.8592,262.0886,261.7395,261.8093,6597.0
2025-05-21 13:50:00,262.49,262.67,261.98,262.05,4410.0,261.8093,261.9888,261.3006,261.3705,4410.0
2025-05-21 14:00:00,262.38,262.38,261.78,262.26,3735.0,261.6996,261.6996,261.1012,261.5799,3735.0
2025-05-21 14:10:00,262.32,262.32,261.67,261.88,4241.0,261.6398,261.6398,260.9914,261.2009,4241.0
2025-05-21 14:20:00,261.79,262.02,261.49,261.92,5272.0,261.1111,261.3405,260.8119,261.2408,5272.0
2025-05-21 14:30:00,261.81,262.31,261.79,261.89,5721.0,261.1311,261.6298,261.1111,261.2109,5721.0
2025-05-21 14:40:00,262.01,262.14,261.53,261.53,6957.0,261.3306,261.4602,260.8518,260.8518,6957.0
2025-05-21 14:50:00,261.49,261.54,261.19,261.3,5983.0,260.8119,260.8618,260.5127,260.6224,5983.0
2025-05-21 15:00:00,261.26,261.48,260.76,260.76,5596.0,260.5825,260.8019,260.0838,260.0838,5596.0
2025-05-21 15:10:00,260.74,261.08,260.58,260.71,13251.0,260.0639,260.403,259.9043,260.0339,13251.0
2025-05-21 15:20:00,260.71,260.76,260.14,260.41,14574.0,260.0339,260.0838,259.4654,259.7347,14574.0
2025-05-21 15:30:00,260.34,261.03,260.34,261.02,12058.0,259.6649,260.3531,259.6649,260.3431,12058.0
2025-05-21 15:40:00,261.02,261.16,260.71,260.71,14781.0,260.3431,260.4828,260.0339,260.0339,14781.0
2025-05-21 15:50:00,260.74,261.11,260.58,260.62,61398.0,260.0639,260.4329,259.9043,259.9442,61398.0
2025-05-22 09:30:00,261.17,262.11,260.02,260.59,22306.0,260.4927,261.4303,259.3457,259.9142,22306.0
2025-05-22 09:40:00,260.77,260.96,260.24,260.62,12085.0,260.0938,260.2833,259.5652,259.9442,12085.0
2025-05-22 09:50:00,260.63,261.17,260.42,260.99,14449.0,259.9541,260.4927,259.7447,260.3132,14449.0
2025-05-22 10:00:00,260.95,261.21,260.72,261.11,9756.0,260.2733,260.5326,260.0439,260.4329,9756.0
2025-05-22 10:10:00,260.95,261.28,260.62,261.08,14955.0,260.2733,260.6025,259.9442,260.403,14955.0
2025-05-22 10:20:00,261.08,261.08,260.0,260.16,12296.0,260.403,260.403,259.3258,259.4854,12296.0
2025-05-22 10:30:00,260.22,260.45,259.79,259.8,8128.0,259.5452,259.7746,259.1163,259.1263,8128.0
2025-05-22 10:40:00,259.74,260.06,259.45,259.69,6431.0,259.0664,259.3856,258.7772,259.0166,6431.0
2025-05-22 10:50:00,259.7,259.96,259.21,259.92,6813.0,259.0266,259.2859,258.5378,259.246,6813.0
2025-05-22 11:00:00,259.93,260.83,259.92,260.78,7790.0,259.256,260.1536,259.246,260.1038,7790.0
2025-05-22 11:10:00,260.98,260.98,260.29,260.42,8948.0,260.3032,260.3032,259.615,259.7447,8948.0
2025-05-22 11:20:00,260.42,260.66,260.13,260.18,4500.0,259.7447,259.9841,259.4554,259.5053,4500.0
2025-05-22 11:30:00,260.18,260.75,260.13,260.69,6474.0,259.5053,260.0738,259.4554,260.014,6474.0
2025-05-22 11:40:00,260.61,260.97,260.51,260.52,6239.0,259.9342,260.2933,259.8345,259.8444,6239.0
2025-05-22 11:50:00,260.65,260.91,260.59,260.78,3202.0,259.9741,260.2334,259.9142,260.1038,3202.0
2025-05-22 12:00:00,260.9,261.04,260.54,260.92,4700.0,260.2234,260.3631,259.8644,260.2434,4700.0
2025-05-22 12:10:00,260.96,261.19,260.85,260.88,4657.0,260.2833,260.5127,260.1736,260.2035,4657.0
2025-05-22 12:20:00,260.8,260.87,260.59,260.64,5396.0,260.1237,260.1935,259.9142,259.9641,5396.0
2025-05-22 12:30:00,260.79,260.79,260.43,260.48,5258.0,260.1137,260.1137,259.7547,259.8045,5258.0
2025-05-22 12:40:00,260.48,260.61,260.13,260.33,5074.0,259.8045,259.9342,259.4554,259.6549,5074.0
2025-05-22 12:50:00,260.26,260.35,260.0,260.23,10813.0,259.5851,259.6749,259.3258,259.5552,10813.0
2025-05-22 13:00:00,260.31,260.43,260.11,260.15,5497.0,259.635,259.7547,259.4355,259.4754,5497.0
2025-05-22 13:10:00,260.1,260.77,260.03,260.45,8505.0,259.4255,260.0938,259.3557,259.7746,8505.0
2025-05-22 13:20:00,260.55,260.93,260.55,260.78,4606.0,259.8743,260.2534,259.8743,260.1038,4606.0
2025-05-22 13:30:00,260.77,261.06,260.73,261.04,4518.0,260.0938,260.383,260.0539,260.3631,4518.0
2025-05-22 13:40:00,260.9,261.32,260.89,261.18,9602.0,260.2234,260.6424,260.2135,260.5027,9602.0
2025-05-22 13:50:00,261.06,261.19,260.89,261.13,6406.0,260.383,260.5127,260.2135,260.4528,6406.0
2025-05-22 14:00:00,261.13,261.34,261.07,261.2,3907.0,260.4528,260.6623,260.393,260.5227,3907.0
2025-05-22 14:10:00,261.12,261.55,261.12,261.55,7269.0,260.4429,260.8718,260.4429,260.8718,7269.0
2025-05-22 14:20:00,261.47,261.68,261.28,261.35,6474.0,260.792,261.0014,260.6025,260.6723,6474.0
2025-05-22 14:30:00,261.24,261.42,261.09,261.17,6507.0,260.5626,260.7421,260.4129,260.4927,6507.0
2025-05-22 14:40:00,261.19,261.3,261.02,261.29,4156.0,260.5127,260.6224,260.3431,260.6124,4156.0
2025-05-22 14:50:00,261.21,261.57,261.21,261.48,6448.0,260.5326,260.8917,260.5326,260.8019,6448.0
2025-05-22 15:00:00,261.51,261.73,261.4,261.59,9111.0,260.8319,261.0513,260.7221,260.9116,9111.0
2025-05-22 15:10:00,261.56,261.82,261.56,261.74,10546.0,260.8817,261.1411,260.8817,261.0613,10546.0
2025-05-22 15:20:00,261.74,262.02,261.66,261.91,13240.0,261.0613,261.3405,260.9815,261.2308,13240.0
2025-05-22 15:30:00,261.95,262.04,261.7,261.86,10604.0,261.2707,261.3605,261.0214,261.1809,10604.0
2025-05-22 15:40:00,261.76,261.83,261.22,261.36,18592.0,261.0812,261.151,260.5426,260.6822,18592.0
2025-05-22 15:50:00,261.46,261.62,260.48,260.69,73260.0,260.782,260.9416,259.8045,260.014,73260.0
2025-05-23 09:30:00,255.69,257.27,255.52,256.62,30361.0,255.69,257.27,255.52,256.62,30361.0
2025-05-23 09:40:00,256.67,256.83,256.23,256.45,12065.0,256.67,256.83,256.23,256.45,12065.0
2025-05-23 09:50:00,256.22,257.48,256.22,257.25,11402.0,256.22,257.48,256.22,257.25,11402.0
2025-05-23 10:00:00,257.15,258.04,257.02,257.42,10178.0,257.15,258.04,257.02,257.42,10178.0
2025-05-23 10:10:00,257.4,258.0,257.23,257.48,9014.0,257.4,258.0,257.23,257.48,9014.0
2025-05-23 10:20:00,257.47,257.78,257.23,257.35,13644.0,257.47,257.78,257.23,257.35,13644.0
2025-05-23 10:30:00,257.46,257.68,256.87,257.05,13068.0,257.46,257.68,256.87,257.05,13068.0
2025-05-23 10:40:00,257.05,257.31,256.9,257.11,6920.0,257.05,257.31,256.9,257.11,6920.0
2025-05-23 10:50:00,257.02,257.02,256.01,256.19,4335.0,257.02,257.02,256.01,256.19,4335.0
2025-05-23 11:00:00,256.2,257.08,256.2,256.79,9826.0,256.2,257.08,256.2,256.79,9826.0
2025-05-23 11:10:00,256.82,256.84,256.35,256.83,9790.0,256.82,256.84,256.35,256.83,9790.0
2025-05-23 11:20:00,256.95,257.43,256.92,257.26,3449.0,256.95,257.43,256.92,257.26,3449.0
2025-05-23 11:30:00,257.24,257.81,257.23,257.38,21530.0,257.24,257.81,257.23,257.38,21530.0
2025-05-23 11:40:00,257.41,257.97,257.34,257.81,36560.0,257.41,257.97,257.34,257.81,36560.0
2025-05-23 11:50:00,257.85,257.97,257.25,257.25,50762.0,257.85,257.97,257.25,257.25,50762.0
2025-05-23 12:00:00,257.26,257.76,257.25,257.57,24200.0,257.26,257.76,257.25,257.57,24200.0
2025-05-23 12:10:00,257.58,257.76,257.2,257.63,27404.0,257.58,257.76,257.2,257.63,27404.0
2025-05-23 12:20:00,257.79,258.28,257.78,258.17,17646.0,257.79,258.28,257.78,258.17,17646.0
2025-05-23 12:30:00,258.24,258.29,257.71,258.28,21345.0,258.24,258.29,257.71,258.28,21345.0
2025-05-23 12:40:00,258.25,258.62,258.17,258.26,5826.0,258.25,258.62,258.17,258.26,5826.0
2025-05-23 12:50:00,258.26,258.35,257.91,257.92,6707.0,258.26,258.35,257.91,257.92,6707.0
2025-05-23 13:00:00,257.98,258.25,257.91,258.12,3573.0,257.98,258.25,257.91,258.12,3573.0
2025-05-23 13:10:00,258.06,258.71,257.96,258.7,6970.0,258.06,258.71,257.96,258.7,6970.0
2025-05-23 13:20:00,258.7,258.93,258.5,258.88,10837.0,258.7,258.93,258.5,258.88,10837.0
2025-05-23 13:30:00,258.77,258.9,258.46,258.62,22862.0,258.77,258.9,258.46,258.62,22862.0
2025-05-23 13:40:00,258.5,258.72,258.45,258.57,13758.0,258.5,258.72,258.45,258.57,13758.0
2025-05-23 13:50:00,258.64,258.92,258.55,258.57,13880.0,258.64,258.92,258.55,258.57,13880.0
2025-05-23 14:00:00,258.64,258.97,258.64,258.88,5206.0,258.64,258.97,258.64,258.88,5206.0
2025-05-23 14:10:00,258.71,258.91,258.4,258.4,7723.0,258.71,258.91,258.4,258.4,7723.0
2025-05-23 14:20:00,258.42,258.68,258.08,258.31,7320.0,258.42,258.68,258.08,258.31,7320.0
2025-05-23 14:30:00,258.41,258.77,258.41,258.48,6597.0,258.41,258.77,258.41,258.48,6597.0
2025-05-23 14:40:00,258.37,258.56,258.23,258.55,8704.0,258.37,258.56,258.23,258.55,8704.0
2025-05-23 14:50:00,258.51,258.59,258.34,258.44,3600.0,258.51,258.59,258.34,258.44,3600.0
2025-05-23 15:00:00,258.37,258.49,258.19,258.44,3512.0,258.37,258.49,258.19,258.44,3512.0
2025-05-23 15:10:00,258.38,258.68,258.18,258.18,8227.0,258.38,258.68,258.18,258.18,8227.0
2025-05-23 15:20:00,258.13,258.2,257.97,258.03,8635.0,258.13,258.2,257.97,258.03,8635.0
2025-05-23 15:30:00,257.95,258.3,257.95,258.3,12073.0,257.95,258.3,257.95,258.3,12073.0
2025-05-23 15:40:00,258.25,258.27,257.82,257.85,11403.0,258.25,258.27,257.82,257.85,11403.0
2025-05-23 15:50:00,257.75,258.09,257.41,257.68,43306.0,257.75,258.09,257.41,257.68,43306.0
2025-05-27 09:30:00,260.54,261.47,260.08,260.94,40263.0,260.54,261.47,260.08,260.94,40263.0
2025-05-27 09:40:00,261.12,261.81,260.8,261.73,28726.0,261.12,261.81,260.8,261.73,28726.0
2025-05-27 09:50:00,261.79,262.29,261.7,261.89,13285.0,261.79,262.29,261.7,261.89,13285.0
2025-05-27 10:00:00,261.77,262.92,261.77,262.75,16953.0,261.77,262.92,261.77,262.75,16953.0
2025-05-27 10:10:00,262.76,263.29,262.67,263.14,11324.0,262.76,263.29,262.67,263.14,11324.0
2025-05-27 10:20:00,263.09,264.16,263.03,263.77,21537.0,263.09,264.16,263.03,263.77,21537.0
2025-05-27 10:30:00,263.8,264.65,263.75,264.59,13418.0,263.8,264.65,263.75,264.59,13418.0
2025-05-27 10:40:00,264.62,264.71,264.17,264.63,25498.0,264.62,264.71,264.17,264.63,25498.0
2025-05-27 10:50:00,264.57,264.62,264.28,264.4,8950.0,264.57,264.62,264.28,264.4,8950.0
2025-05-27 11:00:00,264.35,264.6,264.16,264.5,6052.0,264.35,264.6,264.16,264.5,6052.0
2025-05-27 11:10:00,264.52,265.12,264.52,264.85,6379.0,264.52,265.12,264.52,264.85,6379.0
2025-05-27 11:20:00,264.86,264.86,264.44,264.74,8887.0,264.86,264.86,264.44,264.74,8887.0
2025-05-27 11:30:00,264.64,264.84,264.26,264.43,2726.0,264.64,264.84,264.26,264.43,2726.0
2025-05-27 11:40:00,264.4,264.8,264.27,264.77,7104.0,264.4,264.8,264.27,264.77,7104.0
2025-05-27 11:50:00,264.7,264.82,264.61,264.61,3570.0,264.7,264.82,264.61,264.61,3570.0
2025-05-27 12:00:00,264.61,264.81,264.58,264.61,2900.0,264.61,264.81,264.58,264.61,2900.0
2025-05-27 12:10:00,264.64,264.81,264.48,264.81,10148.0,264.64,264.81,264.48,264.81,10148.0
2025-05-27 12:20:00,264.85,264.92,264.6,264.81,6200.0,264.85,264.92,264.6,264.81,6200.0
2025-05-27 12:30:00,264.79,265.43,264.79,265.42,6320.0,264.79,265.43,264.79,265.42,6320.0
2025-05-27 12:40:00,265.4,265.59,264.95,264.95,9218.0,265.4,265.59,264.95,264.95,9218.0
2025-05-27 12:50:00,265.02,265.34,265.02,265.05,4895.0,265.02,265.34,265.02,265.05,4895.0
2025-05-27 13:00:00,265.11,265.46,265.11,265.35,3574.0,265.11,265.46,265.11,265.35,3574.0
2025-05-27 13:10:00,265.37,265.46,265.29,265.44,3238.0,265.37,265.46,265.29,265.44,3238.0
2025-05-27 13:20:00,265.44,265.65,265.42,265.59,4008.0,265.44,265.65,265.42,265.59,4008.0
2025-05-27 13:30:00,265.54,265.68,265.39,265.52,5937.0,265.54,265.68,265.39,265.52,5937.0
2025-05-27 13:40:00,265.45,265.56,265.31,265.38,4961.0,265.45,265.56,265.31,265.38,4961.0
2025-05-27 13:50:00,265.3,265.44,265.25,265.3,6654.0,265.3,265.44,265.25,265.3,6654.0
2025-05-27 14:00:00,265.3,265.48,265.11,265.3,12040.0,265.3,265.48,265.11,265.3,12040.0
2025-05-27 14:10:00,265.22,265.37,265.04,265.04,7370.0,265.22,265.37,265.04,265.04,7370.0
2025-05-27 14:20:00,264.97,265.25,264.93,265.24,8828.0,264.97,265.25,264.93,265.24,8828.0
2025-05-27 14:30:00,265.24,265.33,265.14,265.18,3277.0,265.24,265.33,265.14,265.18,3277.0
2025-05-27 14:40:00,265.23,265.37,265.07,265.14,5829.0,265.23,265.37,265.07,265.14,5829.0
2025-05-27 14:50:00,264.99,265.13,264.88,264.88,7468.0,264.99,265.13,264.88,264.88,7468.0
2025-05-27 15:00:00,264.91,265.12,264.74,265.04,8263.0,264.91,265.12,264.74,265.04,8263.0
2025-05-27 15:10:00,264.96,265.25,264.91,265.25,10819.0,264.96,265.25,264.91,265.25,10819.0
2025-05-27 15:20:00,265.2,265.4,265.18,265.2,8681.0,265.2,265.4,265.18,265.2,8681.0
2025-05-27 15:30:00,265.23,265.53,265.17,265.47,19296.0,265.23,265.53,265.17,265.47,19296.0
2025-05-27 15:40:00,265.49,265.74,265.47,265.55,28764.0,265.49,265.74,265.47,265.55,28764.0
2025-05-27 15:50:00,265.49,266.35,265.48,266.11,86605.0,265.49,266.35,265.48,266.11,86605.0
2025-05-28 09:30:00,266.59,266.89,265.8,266.55,20229.0,266.59,266.89,265.8,266.55,20229.0
2025-05-28 09:40:00,266.46,266.46,265.63,265.79,9492.0,266.46,266.46,265.63,265.79,9492.0
2025-05-28 09:50:00,265.67,265.94,265.29,265.6,11620.0,265.67,265.94,265.29,265.6,11620.0
2025-05-28 10:00:00,265.47,265.97,265.47,265.72,16348.0,265.47,265.97,265.47,265.72,16348.0
2025-05-28 10:10:00,265.66,266.04,264.99,265.6,34440.0,265.66,266.04,264.99,265.6,34440.0
2025-05-28 10:20:00,265.58,266.0,265.27,265.38,29883.0,265.58,266.0,265.27,265.38,29883.0
2025-05-28 10:30:00,265.41,265.86,265.28,265.38,14130.0,265.41,265.86,265.28,265.38,14130.0
2025-05-28 10:40:00,265.49,265.83,265.43,265.56,6526.0,265.49,265.83,265.43,265.56,6526.0
2025-05-28 10:50:00,265.54,265.54,265.08,265.47,9024.0,265.54,265.54,265.08,265.47,9024.0
2025-05-28 11:00:00,265.51,266.08,265.51,265.79,5333.0,265.51,266.08,265.51,265.79,5333.0
2025-05-28 11:10:00,265.7,265.72,265.31,265.33,8448.0,265.7,265.72,265.31,265.33,8448.0
2025-05-28 11:20:00,265.52,265.82,265.43,265.49,9823.0,265.52,265.82,265.43,265.49,9823.0
2025-05-28 11:30:00,265.48,265.5,264.77,265.24,15729.0,265.48,265.5,264.77,265.24,15729.0
2025-05-28 11:40:00,265.09,265.44,265.09,265.34,5305.0,265.09,265.44,265.09,265.34,5305.0
2025-05-28 11:50:00,265.37,265.56,265.26,265.3,11356.0,265.37,265.56,265.26,265.3,11356.0
2025-05-28 12:00:00,265.41,266.16,265.41,265.97,6932.0,265.41,266.16,265.41,265.97,6932.0
2025-05-28 12:10:00,265.89,266.01,265.68,266.01,6243.0,265.89,266.01,265.68,266.01,6243.0
2025-05-28 12:20:00,265.87,266.05,265.67,265.86,12387.0,265.87,266.05,265.67,265.86,12387.0
2025-05-28 12:30:00,265.85,266.05,265.7,266.01,7857.0,265.85,266.05,265.7,266.01,7857.0
2025-05-28 12:40:00,265.95,266.06,265.8,265.97,5876.0,265.95,266.06,265.8,265.97,5876.0
2025-05-28 12:50:00,266.0,266.16,265.53,265.71,14342.0,266.0,266.16,265.53,265.71,14342.0
2025-05-28 13:00:00,265.71,265.94,265.7,265.71,6380.0,265.71,265.94,265.7,265.71,6380.0
2025-05-28 13:10:00,265.67,265.8,265.37,265.42,9608.0,265.67,265.8,265.37,265.42,9608.0
2025-05-28 13:20:00,265.46,265.46,264.86,265.07,6793.0,265.46,265.46,264.86,265.07,6793.0
2025-05-28 13:30:00,265.11,265.19,264.86,265.1,7584.0,265.11,265.19,264.86,265.1,7584.0
2025-05-28 13:40:00,265.08,265.11,264.78,264.92,8905.0,265.08,265.11,264.78,264.92,8905.0
2025-05-28 13:50:00,264.92,265.12,264.87,264.87,11304.0,264.92,265.12,264.87,264.87,11304.0
2025-05-28 14:00:00,265.0,265.25,265.0,265.0,8042.0,265.0,265.25,265.0,265.0,8042.0
2025-05-28 14:10:00,264.9,265.2,264.9,265.0,7724.0,264.9,265.2,264.9,265.0,7724.0
2025-05-28 14:20:00,264.9,265.21,264.81,265.16,8260.0,264.9,265.21,264.81,265.16,8260.0
2025-05-28 14:30:00,265.21,265.42,265.15,265.15,6226.0,265.21,265.42,265.15,265.15,6226.0
2025-05-28 14:40:00,265.22,265.34,265.08,265.08,12927.0,265.22,265.34,265.08,265.08,12927.0
2025-05-28 14:50:00,265.15,265.27,264.41,265.07,19546.0,265.15,265.27,264.41,265.07,19546.0
2025-05-28 15:00:00,265.0,265.47,264.94,265.31,11285.0,265.0,265.47,264.94,265.31,11285.0
2025-05-28 15:10:00,265.34,265.49,265.07,265.17,13342.0,265.34,265.49,265.07,265.17,13342.0
2025-05-28 15:20:00,265.27,265.33,265.03,265.05,12032.0,265.27,265.33,265.03,265.05,12032.0
2025-05-28 15:30:00,265.08,265.21,264.94,264.94,13698.0,265.08,265.21,264.94,264.94,13698.0
2025-05-28 15:40:00,264.96,265.23,264.91,265.04,21334.0,264.96,265.23,264.91,265.04,21334.0
2025-05-28 15:50:00,264.89,264.91,264.18,264.5,101662.0,264.89,264.91,264.18,264.5,101662.0
2025-05-29 09:30:00,265.23,266.18,264.0,264.97,21255.0,265.23,266.18,264.0,264.97,21255.0
2025-05-29 09:40:00,264.87,265.35,264.59,265.27,7298.0,264.87,265.35,264.59,265.27,7298.0
2025-05-29 09:50:00,265.16,265.96,265.07,265.78,13446.0,265.16,265.96,265.07,265.78,13446.0
2025-05-29 10:00:00,265.78,266.06,264.24,264.36,6806.0,265.78,266.06,264.24,264.36,6806.0
2025-05-29 10:10:00,264.28,264.46,263.61,263.74,10344.0,264.28,264.46,263.61,263.74,10344.0
2025-05-29 10:20:00,263.68,264.17,263.53,264.01,6398.0,263.68,264.17,263.53,264.01,6398.0
2025-05-29 10:30:00,264.26,264.43,263.29,263.4,5792.0,264.26,264.43,263.29,263.4,5792.0
2025-05-29 10:40:00,263.27,263.46,263.09,263.23,5300.0,263.27,263.46,263.09,263.23,5300.0
2025-05-29 10:50:00,263.19,263.43,263.17,263.24,6121.0,263.19,263.43,263.17,263.24,6121.0
2025-05-29 11:00:00,263.35,263.48,262.39,262.46,5000.0,263.35,263.48,262.39,262.46,5000.0
2025-05-29 11:10:00,262.4,262.77,262.38,262.53,5703.0,262.4,262.77,262.38,262.53,5703.0
2025-05-29 11:20:00,262.51,262.78,262.41,262.69,7187.0,262.51,262.78,262.41,262.69,7187.0
2025-05-29 11:30:00,262.77,262.77,261.83,262.1,12591.0,262.77,262.77,261.83,262.1,12591.0
2025-05-29 11:40:00,262.03,262.8,261.77,262.57,7072.0,262.03,262.8,261.77,262.57,7072.0
2025-05-29 11:50:00,262.67,263.02,261.32,261.41,7484.0,262.67,263.02,261.32,261.41,7484.0
2025-05-29 12:00:00,261.41,261.73,261.0,261.66,3500.0,261.41,261.73,261.0,261.66,3500.0
2025-05-29 12:10:00,261.68,262.63,261.57,262.63,7526.0,261.68,262.63,261.57,262.63,7526.0
2025-05-29 12:20:00,262.76,262.87,262.52,262.69,4300.0,262.76,262.87,262.52,262.69,4300.0
2025-05-29 12:30:00,262.81,263.05,262.68,263.05,4238.0,262.81,263.05,262.68,263.05,4238.0
2025-05-29 12:40:00,263.05,263.32,262.9,262.9,5149.0,263.05,263.32,262.9,262.9,5149.0
2025-05-29 12:50:00,262.99,263.65,262.97,263.56,5478.0,262.99,263.65,262.97,263.56,5478.0
2025-05-29 13:00:00,263.56,263.74,263.07,263.25,4700.0,263.56,263.74,263.07,263.25,4700.0
2025-05-29 13:10:00,263.04,263.14,262.83,262.83,4671.0,263.04,263.14,262.83,262.83,4671.0
2025-05-29 13:20:00,262.87,263.01,262.52,262.8,6116.0,262.87,263.01,262.52,262.8,6116.0
2025-05-29 13:30:00,262.67,263.01,262.67,262.69,6523.0,262.67,263.01,262.67,262.69,6523.0
2025-05-29 13:40:00,262.69,263.05,262.68,262.68,8199.0,262.69,263.05,262.68,262.68,8199.0
2025-05-29 13:50:00,262.73,262.94,262.6,262.74,6533.0,262.73,262.94,262.6,262.74,6533.0
2025-05-29 14:00:00,262.74,263.06,262.73,262.79,6290.0,262.74,263.06,262.73,262.79,6290.0
2025-05-29 14:10:00,262.71,262.83,262.35,262.48,3889.0,262.71,262.83,262.35,262.48,3889.0
2025-05-29 14:20:00,262.19,262.51,262.11,262.32,5994.0,262.19,262.51,262.11,262.32,5994.0
2025-05-29 14:30:00,262.36,262.79,262.36,262.7,7944.0,262.36,262.79,262.36,262.7,7944.0
2025-05-29 14:40:00,262.73,262.91,262.68,262.76,6716.0,262.73,262.91,262.68,262.76,6716.0
2025-05-29 14:50:00,262.76,262.9,262.39,262.52,15520.0,262.76,262.9,262.39,262.52,15520.0
2025-05-29 15:00:00,262.52,262.7,262.39,262.54,25034.0,262.52,262.7,262.39,262.54,25034.0
2025-05-29 15:10:00,262.64,262.86,262.55,262.85,7570.0,262.64,262.86,262.55,262.85,7570.0
2025-05-29 15:20:00,262.78,263.08,262.62,262.63,10126.0,262.78,263.08,262.62,262.63,10126.0
2025-05-29 15:30:00,262.72,263.16,262.72,263.03,15354.0,262.72,263.16,262.72,263.03,15354.0
2025-05-29 15:40:00,263.03,263.71,263.02,263.62,11253.0,263.03,263.71,263.02,263.62,11253.0
2025-05-29 15:50:00,263.81,263.83,263.25,263.58,40227.0,263.81,263.83,263.25,263.58,40227.0
2025-05-30 09:30:00,263.57,263.57,262.24,263.25,17236.0,263.57,263.57,262.24,263.25,17236.0
2025-05-30 09:40:00,263.25,264.62,263.25,264.2,9077.0,263.25,264.62,263.25,264.2,9077.0
2025-05-30 09:50:00,264.15,264.52,263.86,264.11,10367.0,264.15,264.52,263.86,264.11,10367.0
2025-05-30 10:00:00,264.36,264.85,264.17,264.63,7311.0,264.36,264.85,264.17,264.63,7311.0
2025-05-30 10:10:00,264.65,264.78,264.07,264.11,5250.0,264.65,264.78,264.07,264.11,5250.0
2025-05-30 10:20:00,264.31,264.35,263.97,264.16,5561.0,264.31,264.35,263.97,264.16,5561.0
2025-05-30 10:30:00,264.12,264.53,264.04,264.35,4337.0,264.12,264.53,264.04,264.35,4337.0
2025-05-30 10:40:00,264.28,264.28,263.81,264.02,7568.0,264.28,264.28,263.81,264.02,7568.0
2025-05-30 10:50:00,264.14,264.29,263.79,263.97,7703.0,264.14,264.29,263.79,263.97,7703.0
2025-05-30 11:00:00,264.08,264.61,264.08,264.29,3700.0,264.08,264.61,264.08,264.29,3700.0
2025-05-30 11:10:00,264.26,264.26,263.85,263.94,5275.0,264.26,264.26,263.85,263.94,5275.0
2025-05-30 11:20:00,264.05,264.53,263.96,264.38,7812.0,264.05,264.53,263.96,264.38,7812.0
2025-05-30 11:30:00,264.37,264.38,263.62,263.88,6487.0,264.37,264.38,263.62,263.88,6487.0
2025-05-30 11:40:00,263.65,263.95,263.39,263.94,5037.0,263.65,263.95,263.39,263.94,5037.0
2025-05-30 11:50:00,263.95,264.25,263.95,263.99,2222.0,263.95,264.25,263.95,263.99,2222.0
2025-05-30 12:00:00,264.05,264.45,263.79,264.41,4300.0,264.05,264.45,263.79,264.41,4300.0
2025-05-30 12:10:00,264.38,264.39,263.76,264.01,3639.0,264.38,264.39,263.76,264.01,3639.0
2025-05-30 12:20:00,263.85,263.96,262.96,263.06,6976.0,263.85,263.96,262.96,263.06,6976.0
2025-05-30 12:30:00,263.2,263.2,262.1,262.93,5452.0,263.2,263.2,262.1,262.93,5452.0
2025-05-30 12:40:00,263.05,263.1,262.57,262.67,15962.0,263.05,263.1,262.57,262.67,15962.0
2025-05-30 12:50:00,262.62,262.62,262.27,262.47,4329.0,262.62,262.62,262.27,262.47,4329.0
2025-05-30 13:00:00,262.41,263.2,262.2,263.11,17607.0,262.41,263.2,262.2,263.11,17607.0
2025-05-30 13:10:00,262.99,263.18,262.91,263.18,3834.0,262.99,263.18,262.91,263.18,3834.0
2025-05-30 13:20:00,262.93,263.35,262.88,263.35,3200.0,262.93,263.35,262.88,263.35,3200.0
2025-05-30 13:30:00,263.39,263.56,263.28,263.37,4178.0,263.39,263.56,263.28,263.37,4178.0
2025-05-30 13:40:00,263.42,263.52,263.2,263.43,4943.0,263.42,263.52,263.2,263.43,4943.0
2025-05-30 13:50:00,263.51,263.67,263.3,263.31,3986.0,263.51,263.67,263.3,263.31,3986.0
2025-05-30 14:00:00,263.35,263.6,263.31,263.55,8540.0,263.35,263.6,263.31,263.55,8540.0
2025-05-30 14:10:00,263.68,263.84,263.27,263.84,9799.0,263.68,263.84,263.27,263.84,9799.0
2025-05-30 14:20:00,263.75,263.86,263.61,263.77,3376.0,263.75,263.86,263.61,263.77,3376.0
2025-05-30 14:30:00,263.82,263.87,263.39,263.6,5525.0,263.82,263.87,263.39,263.6,5525.0
2025-05-30 14:40:00,263.56,263.71,263.41,263.71,4770.0,263.56,263.71,263.41,263.71,4770.0
2025-05-30 14:50:00,263.71,263.96,263.62,263.73,3900.0,263.71,263.96,263.62,263.73,3900.0
2025-05-30 15:00:00,263.88,264.4,263.84,264.21,7476.0,263.88,264.4,263.84,264.21,7476.0
2025-05-30 15:10:00,264.11,264.65,264.08,264.59,4921.0,264.11,264.65,264.08,264.59,4921.0
2025-05-30 15:20:00,264.54,264.96,264.4,264.94,4446.0,264.54,264.96,264.4,264.94,4446.0
2025-05-30 15:30:00,264.9,265.12,264.62,264.79,10636.0,264.9,265.12,264.62,264.79,10636.0
2025-05-30 15:40:00,264.81,264.81,264.2,264.26,16953.0,264.81,264.81,264.2,264.26,16953.0
2025-05-30 15:50:00,264.22,264.73,263.75,263.77,79224.0,264.22,264.73,263.75,263.77,79224.0
2025-06-02 09:30:00,262.12,262.74,260.36,260.36,25547.0,262.12,262.74,260.36,260.36,25547.0
2025-06-02 09:40:00,260.21,260.74,259.83,260.49,15074.0,260.21,260.74,259.83,260.49,15074.0
2025-06-02 09:50:00,260.54,260.54,259.08,260.17,17276.0,260.54,260.54,259.08,260.17,17276.0
2025-06-02 10:00:00,260.17,260.38,259.41,260.24,20885.0,260.17,260.38,259.41,260.24,20885.0
2025-06-02 10:10:00,260.11,260.59,259.97,260.41,14537.0,260.11,260.59,259.97,260.41,14537.0
2025-06-02 10:20:00,260.31,261.07,260.31,260.76,11226.0,260.31,261.07,260.31,260.76,11226.0
2025-06-02 10:30:00,260.7,260.7,259.21,259.21,14806.0,260.7,260.7,259.21,259.21,14806.0
2025-06-02 10:40:00,259.15,259.8,258.79,259.74,14163.0,259.15,259.8,258.79,259.74,14163.0
2025-06-02 10:50:00,259.85,260.35,259.85,260.19,13534.0,259.85,260.35,259.85,260.19,13534.0
2025-06-02 11:00:00,260.2,260.58,260.13,260.37,17287.0,260.2,260.58,260.13,260.37,17287.0
2025-06-02 11:10:00,260.41,260.93,260.41,260.6,13094.0,260.41,260.93,260.41,260.6,13094.0
2025-06-02 11:20:00,260.53,260.76,260.05,260.18,10224.0,260.53,260.76,260.05,260.18,10224.0
2025-06-02 11:30:00,260.19,260.45,260.02,260.12,7030.0,260.19,260.45,260.02,260.12,7030.0
2025-06-02 11:40:00,260.08,260.77,260.08,260.69,8544.0,260.08,260.77,260.08,260.69,8544.0
2025-06-02 11:50:00,260.9,261.26,260.57,260.7,6401.0,260.9,261.26,260.57,260.7,6401.0
2025-06-02 12:00:00,260.69,260.7,260.37,260.53,10754.0,260.69,260.7,260.37,260.53,10754.0
2025-06-02 12:10:00,260.54,260.77,260.54,260.69,11071.0,260.54,260.77,260.54,260.69,11071.0
2025-06-02 12:20:00,260.69,260.69,260.22,260.31,5841.0,260.69,260.69,260.22,260.31,5841.0
2025-06-02 12:30:00,260.28,260.49,260.26,260.29,3721.0,260.28,260.49,260.26,260.29,3721.0
2025-06-02 12:40:00,260.22,260.27,259.82,259.96,7764.0,260.22,260.27,259.82,259.96,7764.0
2025-06-02 12:50:00,260.08,260.62,260.07,260.42,6318.0,260.08,260.62,260.07,260.42,6318.0
2025-06-02 13:00:00,260.49,260.74,260.49,260.6,8330.0,260.49,260.74,260.49,260.6,8330.0
2025-06-02 13:10:00,260.61,260.7,260.36,260.51,4474.0,260.61,260.7,260.36,260.51,4474.0
2025-06-02 13:20:00,260.44,260.45,260.11,260.19,10362.0,260.44,260.45,260.11,260.19,10362.0
2025-06-02 13:30:00,260.15,260.36,260.11,260.3,8492.0,260.15,260.36,260.11,260.3,8492.0
2025-06-02 13:40:00,260.3,260.3,260.02,260.1,5628.0,260.3,260.3,260.02,260.1,5628.0
2025-06-02 13:50:00,260.1,260.37,259.96,260.09,8775.0,260.1,260.37,259.96,260.09,8775.0
2025-06-02 14:00:00,260.09,260.48,260.09,260.18,9582.0,260.09,260.48,260.09,260.18,9582.0
2025-06-02 14:10:00,260.44,260.89,260.34,260.78,6576.0,260.44,260.89,260.34,260.78,6576.0
2025-06-02 14:20:00,260.89,261.06,260.79,260.79,9312.0,260.89,261.06,260.79,260.79,9312.0
2025-06-02 14:30:00,260.72,260.85,260.61,260.68,4418.0,260.72,260.85,260.61,260.68,4418.0
2025-06-02 14:40:00,260.68,260.79,260.62,260.69,3814.0,260.68,260.79,260.62,260.69,3814.0
2025-06-02 14:50:00,260.59,261.11,260.59,261.11,8210.0,260.59,261.11,260.59,261.11,8210.0
2025-06-02 15:00:00,261.1,261.18,260.97,260.99,6954.0,261.1,261.18,260.97,260.99,6954.0
2025-06-02 15:10:00,260.99,261.14,260.95,261.06,5297.0,260.99,261.14,260.95,261.06,5297.0
2025-06-02 15:20:00,261.03,261.36,261.03,261.12,8399.0,261.03,261.36,261.03,261.12,8399.0
2025-06-02 15:30:00,261.12,261.16,260.89,260.98,10903.0,261.12,261.16,260.89,260.98,10903.0
2025-06-02 15:40:00,260.98,261.18,260.88,260.88,16980.0,260.98,261.18,260.88,260.88,16980.0
2025-06-02 15:50:00,260.97,261.31,260.91,261.27,60369.0,260.97,261.31,260.91,261.27,60369.0
2025-06-03 09:30:00,260.16,261.94,260.16,261.14,38494.0,260.16,261.94,260.16,261.14,38494.0
2025-06-03 09:40:00,261.0,261.71,260.64,261.56,16679.0,261.0,261.71,260.64,261.56,16679.0
2025-06-03 09:50:00,261.56,261.85,260.77,260.97,22624.0,261.56,261.85,260.77,260.97,22624.0
2025-06-03 10:00:00,260.96,262.55,260.75,262.45,18380.0,260.96,262.55,260.75,262.45,18380.0
2025-06-03 10:10:00,262.57,262.83,262.41,262.7,27249.0,262.57,262.83,262.41,262.7,27249.0
2025-06-03 10:20:00,262.56,263.43,262.56,263.39,5961.0,262.56,263.43,262.56,263.39,5961.0
2025-06-03 10:30:00,263.39,263.53,262.83,262.91,18402.0,263.39,263.53,262.83,262.91,18402.0
2025-06-03 10:40:00,262.99,263.65,262.92,263.65,8438.0,262.99,263.65,262.92,263.65,8438.0
2025-06-03 10:50:00,263.69,263.69,262.79,263.43,11907.0,263.69,263.69,262.79,263.43,11907.0
2025-06-03 11:00:00,263.38,263.94,263.37,263.83,6031.0,263.38,263.94,263.37,263.83,6031.0
2025-06-03 11:10:00,263.66,264.31,263.5,264.28,6317.0,263.66,264.31,263.5,264.28,6317.0
2025-06-03 11:20:00,264.34,264.52,264.15,264.15,5663.0,264.34,264.52,264.15,264.15,5663.0
2025-06-03 11:30:00,264.28,264.5,264.19,264.38,6177.0,264.28,264.5,264.19,264.38,6177.0
2025-06-03 11:40:00,264.38,264.79,264.33,264.75,9081.0,264.38,264.79,264.33,264.75,9081.0
2025-06-03 11:50:00,264.71,264.74,264.31,264.69,3945.0,264.71,264.74,264.31,264.69,3945.0
2025-06-03 12:00:00,264.62,264.66,264.21,264.27,4431.0,264.62,264.66,264.21,264.27,4431.0
2025-06-03 12:10:00,264.31,264.45,264.1,264.43,3839.0,264.31,264.45,264.1,264.43,3839.0
2025-06-03 12:20:00,264.33,264.62,264.29,264.5,5092.0,264.33,264.62,264.29,264.5,5092.0
2025-06-03 12:30:00,264.6,264.6,264.27,264.28,4036.0,264.6,264.6,264.27,264.28,4036.0
2025-06-03 12:40:00,264.28,264.28,264.1,264.17,3430.0,264.28,264.28,264.1,264.17,3430.0
2025-06-03 12:50:00,264.22,264.61,264.22,264.56,11366.0,264.22,264.61,264.22,264.56,11366.0
2025-06-03 13:00:00,264.56,265.09,264.42,264.86,24429.0,264.56,265.09,264.42,264.86,24429.0
2025-06-03 13:10:00,264.96,265.4,264.96,265.4,3332.0,264.96,265.4,264.96,265.4,3332.0
2025-06-03 13:20:00,265.24,265.31,265.05,265.18,4292.0,265.24,265.31,265.05,265.18,4292.0
2025-06-03 13:30:00,265.18,265.57,265.18,265.56,5044.0,265.18,265.57,265.18,265.56,5044.0
2025-06-03 13:40:00,265.56,265.57,265.24,265.31,8036.0,265.56,265.57,265.24,265.31,8036.0
2025-06-03 13:50:00,265.2,265.2,264.97,265.05,3869.0,265.2,265.2,264.97,265.05,3869.0
2025-06-03 14:00:00,265.05,265.09,264.71,265.09,7790.0,265.05,265.09,264.71,265.09,7790.0
2025-06-03 14:10:00,265.07,265.07,264.8,265.07,7544.0,265.07,265.07,264.8,265.07,7544.0
2025-06-03 14:20:00,265.14,265.29,265.05,265.21,6430.0,265.14,265.29,265.05,265.21,6430.0
2025-06-03 14:30:00,265.21,265.37,265.09,265.18,9298.0,265.21,265.37,265.09,265.18,9298.0
2025-06-03 14:40:00,265.26,265.26,264.76,264.76,10473.0,265.26,265.26,264.76,264.76,10473.0
2025-06-03 14:50:00,264.76,264.88,264.61,264.61,24888.0,264.76,264.88,264.61,264.61,24888.0
2025-06-03 15:00:00,264.68,264.86,264.61,264.86,7411.0,264.68,264.86,264.61,264.86,7411.0
2025-06-03 15:10:00,264.84,264.85,264.56,264.72,8335.0,264.84,264.85,264.56,264.72,8335.0
2025-06-03 15:20:00,264.74,264.81,264.54,264.73,6605.0,264.74,264.81,264.54,264.73,6605.0
2025-06-03 15:30:00,264.77,264.84,264.58,264.66,12425.0,264.77,264.84,264.58,264.66,12425.0
2025-06-03 15:40:00,264.71,264.72,264.25,264.43,19262.0,264.71,264.72,264.25,264.43,19262.0
2025-06-03 15:50:00,264.33,264.73,264.09,264.4,135204.0,264.33,264.73,264.09,264.4,135204.0
2025-06-04 09:30:00,264.1,264.52,263.74,264.17,14062.0,264.1,264.52,263.74,264.17,14062.0
2025-06-04 09:40:00,264.45,264.91,264.24,264.9,9345.0,264.45,264.91,264.24,264.9,9345.0
2025-06-04 09:50:00,264.91,265.11,264.39,265.11,8360.0,264.91,265.11,264.39,265.11,8360.0
2025-06-04 10:00:00,265.28,265.28,264.08,264.45,22266.0,265.28,265.28,264.08,264.45,22266.0
2025-06-04 10:10:00,264.5,264.71,264.12,264.38,7846.0,264.5,264.71,264.12,264.38,7846.0
2025-06-04 10:20:00,264.32,264.6,264.14,264.53,6450.0,264.32,264.6,264.14,264.53,6450.0
2025-06-04 10:30:00,264.61,264.89,264.41,264.54,6051.0,264.61,264.89,264.41,264.54,6051.0
2025-06-04 10:40:00,264.42,264.42,263.77,264.0,5523.0,264.42,264.42,263.77,264.0,5523.0
2025-06-04 10:50:00,264.01,264.51,263.81,264.45,3808.0,264.01,264.51,263.81,264.45,3808.0
2025-06-04 11:00:00,264.51,264.55,264.24,264.31,7802.0,264.51,264.55,264.24,264.31,7802.0
2025-06-04 11:10:00,264.19,264.78,264.14,264.78,4676.0,264.19,264.78,264.14,264.78,4676.0
2025-06-04 11:20:00,264.82,264.82,264.32,264.32,3974.0,264.82,264.82,264.32,264.32,3974.0
2025-06-04 11:30:00,264.21,264.66,264.15,264.34,7907.0,264.21,264.66,264.15,264.34,7907.0
2025-06-04 11:40:00,264.13,264.22,263.7,263.98,28350.0,264.13,264.22,263.7,263.98,28350.0
2025-06-04 11:50:00,264.17,264.43,263.83,263.95,5534.0,264.17,264.43,263.83,263.95,5534.0
2025-06-04 12:00:00,263.95,264.07,263.43,263.6,6162.0,263.95,264.07,263.43,263.6,6162.0
2025-06-04 12:10:00,263.51,263.52,262.74,262.88,6309.0,263.51,263.52,262.74,262.88,6309.0
2025-06-04 12:20:00,262.9,262.9,262.32,262.33,12799.0,262.9,262.9,262.32,262.33,12799.0
2025-06-04 12:30:00,262.32,262.54,262.15,262.16,14533.0,262.32,262.54,262.15,262.16,14533.0
2025-06-04 12:40:00,262.25,262.72,262.25,262.65,4463.0,262.25,262.72,262.25,262.65,4463.0
2025-06-04 12:50:00,262.75,262.89,262.56,262.71,3256.0,262.75,262.89,262.56,262.71,3256.0
2025-06-04 13:00:00,262.85,263.17,262.8,262.81,4530.0,262.85,263.17,262.8,262.81,4530.0
2025-06-04 13:10:00,262.95,263.04,262.73,262.78,8694.0,262.95,263.04,262.73,262.78,8694.0
2025-06-04 13:20:00,262.87,263.01,262.75,262.98,3433.0,262.87,263.01,262.75,262.98,3433.0
2025-06-04 13:30:00,262.89,262.89,262.51,262.73,4621.0,262.89,262.89,262.51,262.73,4621.0
2025-06-04 13:40:00,262.85,262.85,262.46,262.73,5931.0,262.85,262.85,262.46,262.73,5931.0
2025-06-04 13:50:00,262.86,262.99,262.76,262.96,11572.0,262.86,262.99,262.76,262.96,11572.0
2025-06-04 14:00:00,263.03,263.28,262.89,262.92,5366.0,263.03,263.28,262.89,262.92,5366.0
2025-06-04 14:10:00,263.0,263.0,262.73,262.86,5290.0,263.0,263.0,262.73,262.86,5290.0
2025-06-04 14:20:00,262.81,263.09,262.56,262.71,5699.0,262.81,263.09,262.56,262.71,5699.0
2025-06-04 14:30:00,262.75,262.76,262.23,262.24,8218.0,262.75,262.76,262.23,262.24,8218.0
2025-06-04 14:40:00,262.23,262.31,262.11,262.23,8229.0,262.23,262.31,262.11,262.23,8229.0
2025-06-04 14:50:00,262.13,262.22,262.01,262.15,7470.0,262.13,262.22,262.01,262.15,7470.0
2025-06-04 15:00:00,262.19,262.35,262.02,262.35,11580.0,262.19,262.35,262.02,262.35,11580.0
2025-06-04 15:10:00,262.39,262.49,262.26,262.49,7400.0,262.39,262.49,262.26,262.49,7400.0
2025-06-04 15:20:00,262.42,262.79,262.36,262.79,8581.0,262.42,262.79,262.36,262.79,8581.0
2025-06-04 15:30:00,262.79,262.97,262.45,262.46,10442.0,262.79,262.97,262.45,262.46,10442.0
2025-06-04 15:40:00,262.48,262.68,262.4,262.43,10941.0,262.48,262.68,262.4,262.43,10941.0
2025-06-04 15:50:00,262.38,262.41,261.93,262.09,40817.0,262.38,262.41,261.93,262.09,40817.0
2025-06-05 09:30:00,261.93,262.54,260.8,261.51,19363.0,261.93,262.54,260.8,261.51,19363.0
2025-06-05 09:40:00,261.81,261.99,261.2,261.36,4445.0,261.81,261.99,261.2,261.36,4445.0
2025-06-05 09:50:00,261.75,261.78,260.93,261.11,4935.0,261.75,261.78,260.93,261.11,4935.0
2025-06-05 10:00:00,261.03,261.97,260.65,260.65,11890.0,261.03,261.97,260.65,260.65,11890.0
2025-06-05 10:10:00,260.78,261.15,260.53,261.13,45599.0,260.78,261.15,260.53,261.13,45599.0
2025-06-05 10:20:00,261.05,261.85,260.99,261.36,11830.0,261.05,261.85,260.99,261.36,11830.0
2025-06-05 10:30:00,261.41,261.41,260.43,261.21,12117.0,261.41,261.41,260.43,261.21,12117.0
2025-06-05 10:40:00,260.98,262.04,260.85,261.12,9413.0,260.98,262.04,260.85,261.12,9413.0
2025-06-05 10:50:00,261.13,261.38,260.86,261.38,17431.0,261.13,261.38,260.86,261.38,17431.0
2025-06-05 11:00:00,261.38,261.63,261.25,261.38,4597.0,261.38,261.63,261.25,261.38,4597.0
2025-06-05 11:10:00,261.76,262.33,261.63,262.25,3483.0,261.76,262.33,261.63,262.25,3483.0
2025-06-05 11:20:00,262.17,262.2,261.91,262.2,5429.0,262.17,262.2,261.91,262.2,5429.0
2025-06-05 11:30:00,262.22,262.58,262.22,262.53,12372.0,262.22,262.58,262.22,262.53,12372.0
2025-06-05 11:40:00,262.55,262.75,262.26,262.26,5307.0,262.55,262.75,262.26,262.26,5307.0
2025-06-05 11:50:00,262.28,262.67,262.21,262.6,4793.0,262.28,262.67,262.21,262.6,4793.0
2025-06-05 12:00:00,262.71,262.72,262.4,262.62,5298.0,262.71,262.72,262.4,262.62,5298.0
2025-06-05 12:10:00,262.71,262.74,262.25,262.25,4539.0,262.71,262.74,262.25,262.25,4539.0
2025-06-05 12:20:00,262.39,262.61,262.17,262.61,7399.0,262.39,262.61,262.17,262.61,7399.0
2025-06-05 12:30:00,262.61,262.69,262.45,262.62,10241.0,262.61,262.69,262.45,262.62,10241.0
2025-06-05 12:40:00,262.65,262.7,261.4,261.4,6978.0,262.65,262.7,261.4,261.4,6978.0
2025-06-05 12:50:00,261.26,261.64,261.23,261.37,5571.0,261.26,261.64,261.23,261.37,5571.0
2025-06-05 13:00:00,261.3,262.41,261.17,262.35,14308.0,261.3,262.41,261.17,262.35,14308.0
2025-06-05 13:10:00,262.27,262.75,262.21,262.32,6727.0,262.27,262.75,262.21,262.32,6727.0
2025-06-05 13:20:00,262.41,262.68,262.4,262.53,3965.0,262.41,262.68,262.4,262.53,3965.0
2025-06-05 13:30:00,262.69,262.8,262.58,262.74,5758.0,262.69,262.8,262.58,262.74,5758.0
2025-06-05 13:40:00,262.64,262.9,262.56,262.72,3784.0,262.64,262.9,262.56,262.72,3784.0
2025-06-05 13:50:00,262.67,262.67,262.32,262.43,3974.0,262.67,262.67,262.32,262.43,3974.0
2025-06-05 14:00:00,262.38,262.46,261.79,261.83,3603.0,262.38,262.46,261.79,261.83,3603.0
2025-06-05 14:10:00,261.85,262.04,261.11,261.58,6700.0,261.85,262.04,261.11,261.58,6700.0
2025-06-05 14:20:00,261.78,262.04,261.67,261.92,9627.0,261.78,262.04,261.67,261.92,9627.0
2025-06-05 14:30:00,262.04,262.1,261.74,261.97,10357.0,262.04,262.1,261.74,261.97,10357.0
2025-06-05 14:40:00,261.92,261.99,261.7,261.87,4345.0,261.92,261.99,261.7,261.87,4345.0
2025-06-05 14:50:00,261.87,261.94,261.67,261.77,7723.0,261.87,261.94,261.67,261.77,7723.0
2025-06-05 15:00:00,261.76,261.87,261.56,261.62,10300.0,261.76,261.87,261.56,261.62,10300.0
2025-06-05 15:10:00,261.66,261.74,260.07,260.16,13370.0,261.66,261.74,260.07,260.16,13370.0
2025-06-05 15:20:00,260.25,260.3,259.73,260.22,17519.0,260.25,260.3,259.73,260.22,17519.0
2025-06-05 15:30:00,260.23,261.13,260.23,261.06,13449.0,260.23,261.13,260.23,261.06,13449.0
2025-06-05 15:40:00,260.91,261.05,260.53,260.6,19107.0,260.91,261.05,260.53,260.6,19107.0
2025-06-05 15:50:00,260.68,260.69,259.46,259.78,102906.0,260.68,260.69,259.46,259.78,102906.0
2025-06-06 09:30:00,263.85,263.85,262.83,263.35,13921.0,263.85,263.85,262.83,263.35,13921.0
2025-06-06 09:40:00,263.35,264.41,263.35,264.15,10595.0,263.35,264.41,263.35,264.15,10595.0
2025-06-06 09:50:00,264.15,264.32,263.6,264.31,13996.0,264.15,264.32,263.6,264.31,13996.0
2025-06-06 10:00:00,264.34,264.34,263.55,263.55,14200.0,264.34,264.34,263.55,263.55,14200.0
2025-06-06 10:10:00,263.37,263.37,262.79,263.03,4734.0,263.37,263.37,262.79,263.03,4734.0
2025-06-06 10:20:00,263.11,264.06,263.11,263.59,5573.0,263.11,264.06,263.11,263.59,5573.0
2025-06-06 10:30:00,263.57,264.15,263.53,264.1,4357.0,263.57,264.15,263.53,264.1,4357.0
2025-06-06 10:40:00,264.11,264.56,264.08,264.56,3164.0,264.11,264.56,264.08,264.56,3164.0
2025-06-06 10:50:00,264.48,264.6,264.22,264.6,15611.0,264.48,264.6,264.22,264.6,15611.0
2025-06-06 11:00:00,264.6,265.05,264.34,264.92,7993.0,264.6,265.05,264.34,264.92,7993.0
2025-06-06 11:10:00,264.82,264.88,263.93,263.94,4282.0,264.82,264.88,263.93,263.94,4282.0
2025-06-06 11:20:00,264.01,264.56,263.9,264.56,3892.0,264.01,264.56,263.9,264.56,3892.0
2025-06-06 11:30:00,264.63,264.99,264.44,264.71,5078.0,264.63,264.99,264.44,264.71,5078.0
2025-06-06 11:40:00,264.7,265.26,264.7,265.25,4953.0,264.7,265.26,264.7,265.25,4953.0
2025-06-06 11:50:00,265.37,265.37,265.08,265.29,3494.0,265.37,265.37,265.08,265.29,3494.0
2025-06-06 12:00:00,265.14,265.49,265.14,265.49,943.0,265.14,265.49,265.14,265.49,943.0
2025-06-06 12:10:00,265.48,265.48,265.25,265.46,5624.0,265.48,265.48,265.25,265.46,5624.0
2025-06-06 12:20:00,265.47,265.47,265.11,265.24,6622.0,265.47,265.47,265.11,265.24,6622.0
2025-06-06 12:30:00,265.3,265.43,265.03,265.28,4172.0,265.3,265.43,265.03,265.28,4172.0
2025-06-06 12:40:00,265.3,265.3,264.81,265.0,2801.0,265.3,265.3,264.81,265.0,2801.0
2025-06-06 12:50:00,265.05,265.05,264.53,264.54,4213.0,265.05,265.05,264.53,264.54,4213.0
2025-06-06 13:00:00,264.62,264.66,264.44,264.51,2686.0,264.62,264.66,264.44,264.51,2686.0
2025-06-06 13:10:00,264.44,264.75,264.32,264.51,2558.0,264.44,264.75,264.32,264.51,2558.0
2025-06-06 13:20:00,264.79,264.93,264.71,264.82,2855.0,264.79,264.93,264.71,264.82,2855.0
2025-06-06 13:30:00,264.9,265.01,264.61,264.68,3762.0,264.9,265.01,264.61,264.68,3762.0
2025-06-06 13:40:00,264.75,264.84,264.64,264.73,2032.0,264.75,264.84,264.64,264.73,2032.0
2025-06-06 13:50:00,264.77,264.94,264.69,264.81,3548.0,264.77,264.94,264.69,264.81,3548.0
2025-06-06 14:00:00,264.95,265.54,264.95,265.52,5360.0,264.95,265.54,264.95,265.52,5360.0
2025-06-06 14:10:00,265.5,265.63,265.39,265.62,3067.0,265.5,265.63,265.39,265.62,3067.0
2025-06-06 14:20:00,265.62,265.64,265.39,265.41,27002.0,265.62,265.64,265.39,265.41,27002.0
2025-06-06 14:30:00,265.49,265.82,265.47,265.49,6973.0,265.49,265.82,265.47,265.49,6973.0
2025-06-06 14:40:00,265.49,265.49,265.28,265.37,2876.0,265.49,265.49,265.28,265.37,2876.0
2025-06-06 14:50:00,265.47,265.69,265.35,265.56,3845.0,265.47,265.69,265.35,265.56,3845.0
2025-06-06 15:00:00,265.53,265.61,265.38,265.44,3244.0,265.53,265.61,265.38,265.44,3244.0
2025-06-06 15:10:00,265.37,265.66,265.28,265.66,5621.0,265.37,265.66,265.28,265.66,5621.0
2025-06-06 15:20:00,265.54,265.88,265.5,265.81,9344.0,265.54,265.88,265.5,265.81,9344.0
2025-06-06 15:30:00,265.8,266.05,265.79,265.82,12620.0,265.8,266.05,265.79,265.82,12620.0
2025-06-06 15:40:00,265.79,265.86,265.45,265.47,13800.0,265.79,265.86,265.45,265.47,13800.0
2025-06-06 15:50:00,265.58,265.86,265.27,265.64,41223.0,265.58,265.86,265.27,265.64,41223.0
2025-06-09 09:30:00,265.99,266.58,265.3,266.23,16073.0,265.99,266.58,265.3,266.23,16073.0
2025-06-09 09:40:00,266.52,267.56,266.39,266.55,20852.0,266.52,267.56,266.39,266.55,20852.0
2025-06-09 09:50:00,266.53,266.53,265.64,265.72,9943.0,266.53,266.53,265.64,265.72,9943.0
2025-06-09 10:00:00,265.8,265.84,264.75,265.75,16121.0,265.8,265.84,264.75,265.75,16121.0
2025-06-09 10:10:00,265.68,265.96,264.82,265.07,15039.0,265.68,265.96,264.82,265.07,15039.0
2025-06-09 10:20:00,265.07,265.78,265.07,265.71,9249.0,265.07,265.78,265.07,265.71,9249.0
2025-06-09 10:30:00,265.73,265.92,265.15,265.27,9453.0,265.73,265.92,265.15,265.27,9453.0
2025-06-09 10:40:00,265.23,265.6,264.96,265.26,8848.0,265.23,265.6,264.96,265.26,8848.0
2025-06-09 10:50:00,265.25,265.57,264.93,265.56,9595.0,265.25,265.57,264.93,265.56,9595.0
2025-06-09 11:00:00,265.47,265.72,264.68,264.77,13089.0,265.47,265.72,264.68,264.77,13089.0
2025-06-09 11:10:00,264.8,265.44,264.67,265.4,10629.0,264.8,265.44,264.67,265.4,10629.0
2025-06-09 11:20:00,265.39,265.51,265.1,265.26,8397.0,265.39,265.51,265.1,265.26,8397.0
2025-06-09 11:30:00,265.26,265.8,265.26,265.67,5100.0,265.26,265.8,265.26,265.67,5100.0
2025-06-09 11:40:00,265.77,266.03,265.67,265.79,7513.0,265.77,266.03,265.67,265.79,7513.0
2025-06-09 11:50:00,265.82,266.0,265.53,265.86,21923.0,265.82,266.0,265.53,265.86,21923.0
2025-06-09 12:00:00,265.92,266.42,265.9,266.42,17148.0,265.92,266.42,265.9,266.42,17148.0
2025-06-09 12:10:00,266.31,266.69,266.26,266.43,8274.0,266.31,266.69,266.26,266.43,8274.0
2025-06-09 12:20:00,266.53,266.61,266.29,266.5,7360.0,266.53,266.61,266.29,266.5,7360.0
2025-06-09 12:30:00,266.61,266.99,266.57,266.96,6943.0,266.61,266.99,266.57,266.96,6943.0
2025-06-09 12:40:00,266.94,267.09,266.86,267.04,6579.0,266.94,267.09,266.86,267.04,6579.0
2025-06-09 12:50:00,266.95,267.29,266.56,266.75,5955.0,266.95,267.29,266.56,266.75,5955.0
2025-06-09 13:00:00,266.85,267.11,266.64,266.76,6068.0,266.85,267.11,266.64,266.76,6068.0
2025-06-09 13:10:00,266.65,267.09,266.65,267.07,4554.0,266.65,267.09,266.65,267.07,4554.0
2025-06-09 13:20:00,266.96,267.45,266.95,267.35,6758.0,266.96,267.45,266.95,267.35,6758.0
2025-06-09 13:30:00,267.35,267.5,267.26,267.35,5000.0,267.35,267.5,267.26,267.35,5000.0
2025-06-09 13:40:00,267.29,267.64,267.12,267.59,3742.0,267.29,267.64,267.12,267.59,3742.0
2025-06-09 13:50:00,267.6,267.73,267.28,267.28,5777.0,267.6,267.73,267.28,267.28,5777.0
2025-06-09 14:00:00,267.31,267.54,267.31,267.38,2793.0,267.31,267.54,267.31,267.38,2793.0
2025-06-09 14:10:00,267.44,267.58,267.36,267.45,4386.0,267.44,267.58,267.36,267.45,4386.0
2025-06-09 14:20:00,267.44,267.52,267.35,267.41,2989.0,267.44,267.52,267.35,267.41,2989.0
2025-06-09 14:30:00,267.43,267.44,266.79,266.79,8431.0,267.43,267.44,266.79,266.79,8431.0
2025-06-09 14:40:00,266.84,266.84,266.6,266.67,4469.0,266.84,266.84,266.6,266.67,4469.0
2025-06-09 14:50:00,266.64,266.74,266.32,266.45,7354.0,266.64,266.74,266.32,266.45,7354.0
2025-06-09 15:00:00,266.46,266.78,266.44,266.72,7793.0,266.46,266.78,266.44,266.72,7793.0
2025-06-09 15:10:00,266.63,266.71,266.3,266.33,8046.0,266.63,266.71,266.3,266.33,8046.0
2025-06-09 15:20:00,266.42,266.44,266.2,266.3,11186.0,266.42,266.44,266.2,266.3,11186.0
2025-06-09 15:30:00,266.33,266.39,266.06,266.14,14236.0,266.33,266.39,266.06,266.14,14236.0
2025-06-09 15:40:00,266.13,266.14,265.88,265.98,16957.0,266.13,266.14,265.88,265.98,16957.0
2025-06-09 15:50:00,266.08,266.43,265.83,265.85,87214.0,266.08,266.43,265.83,265.85,87214.0
2025-06-10 09:30:00,266.12,266.71,265.75,266.61,14923.0,266.12,266.71,265.75,266.61,14923.0
2025-06-10 09:40:00,266.88,267.59,266.87,267.36,10344.0,266.88,267.59,266.87,267.36,10344.0
2025-06-10 09:50:00,267.25,267.75,266.95,267.25,9800.0,267.25,267.75,266.95,267.25,9800.0
2025-06-10 10:00:00,267.38,267.58,266.67,266.81,10920.0,267.38,267.58,266.67,266.81,10920.0
2025-06-10 10:10:00,267.03,267.7,267.03,267.59,10421.0,267.03,267.7,267.03,267.59,10421.0
2025-06-10 10:20:00,267.51,268.44,267.38,268.27,10407.0,267.51,268.44,267.38,268.27,10407.0
2025-06-10 10:30:00,268.19,268.36,267.68,267.79,16328.0,268.19,268.36,267.68,267.79,16328.0
2025-06-10 10:40:00,267.78,268.65,267.77,268.57,14257.0,267.78,268.65,267.77,268.57,14257.0
2025-06-10 10:50:00,268.57,268.58,267.89,268.0,8133.0,268.57,268.58,267.89,268.0,8133.0
2025-06-10 11:00:00,268.0,268.28,267.88,268.01,8852.0,268.0,268.28,267.88,268.01,8852.0
2025-06-10 11:10:00,268.11,268.47,267.88,268.36,7397.0,268.11,268.47,267.88,268.36,7397.0
2025-06-10 11:20:00,268.35,268.76,268.15,268.76,14721.0,268.35,268.76,268.15,268.76,14721.0
2025-06-10 11:30:00,268.82,268.83,267.69,268.4,12269.0,268.82,268.83,267.69,268.4,12269.0
2025-06-10 11:40:00,268.47,268.48,268.24,268.42,4456.0,268.47,268.48,268.24,268.42,4456.0
2025-06-10 11:50:00,268.46,268.5,268.22,268.23,6443.0,268.46,268.5,268.22,268.23,6443.0
2025-06-10 12:00:00,268.21,268.93,268.21,268.92,6931.0,268.21,268.93,268.21,268.92,6931.0
2025-06-10 12:10:00,268.94,269.08,268.89,268.89,6753.0,268.94,269.08,268.89,268.89,6753.0
2025-06-10 12:20:00,268.83,268.88,268.45,268.57,6644.0,268.83,268.88,268.45,268.57,6644.0
2025-06-10 12:30:00,268.53,268.93,268.24,268.83,6072.0,268.53,268.93,268.24,268.83,6072.0
2025-06-10 12:40:00,268.83,268.83,268.5,268.5,2695.0,268.83,268.83,268.5,268.5,2695.0
2025-06-10 12:50:00,268.52,268.77,268.5,268.65,2320.0,268.52,268.77,268.5,268.65,2320.0
2025-06-10 13:00:00,268.65,268.74,268.34,268.64,4098.0,268.65,268.74,268.34,268.64,4098.0
2025-06-10 13:10:00,268.64,268.8,268.52,268.53,4704.0,268.64,268.8,268.52,268.53,4704.0
2025-06-10 13:20:00,268.6,268.71,268.33,268.33,5995.0,268.6,268.71,268.33,268.33,5995.0
2025-06-10 13:30:00,268.4,268.45,268.19,268.21,6810.0,268.4,268.45,268.19,268.21,6810.0
2025-06-10 13:40:00,268.19,268.22,267.62,267.62,9034.0,268.19,268.22,267.62,267.62,9034.0
2025-06-10 13:50:00,267.62,267.89,267.29,267.31,8236.0,267.62,267.89,267.29,267.31,8236.0
2025-06-10 14:00:00,267.21,267.21,266.54,266.9,21227.0,267.21,267.21,266.54,266.9,21227.0
2025-06-10 14:10:00,266.9,266.97,266.72,266.95,8166.0,266.9,266.97,266.72,266.95,8166.0
2025-06-10 14:20:00,266.95,267.02,266.39,266.47,5320.0,266.95,267.02,266.39,266.47,5320.0
2025-06-10 14:30:00,266.43,266.62,266.29,266.61,6413.0,266.43,266.62,266.29,266.61,6413.0
2025-06-10 14:40:00,266.63,266.7,266.48,266.66,8102.0,266.63,266.7,266.48,266.66,8102.0
2025-06-10 14:50:00,266.72,267.66,266.67,267.51,6431.0,266.72,267.66,266.67,267.51,6431.0
2025-06-10 15:00:00,267.51,267.88,267.51,267.69,7742.0,267.51,267.88,267.51,267.69,7742.0
2025-06-10 15:10:00,267.73,267.76,267.39,267.49,10006.0,267.73,267.76,267.39,267.49,10006.0
2025-06-10 15:20:00,267.48,267.6,267.24,267.38,11489.0,267.48,267.6,267.24,267.38,11489.0
2025-06-10 15:30:00,267.3,267.57,267.23,267.48,15313.0,267.3,267.57,267.23,267.48,15313.0
2025-06-10 15:40:00,267.47,267.55,267.01,267.01,22799.0,267.47,267.55,267.01,267.01,22799.0
2025-06-10 15:50:00,267.08,268.24,267.06,268.0,56012.0,267.08,268.24,267.06,268.0,56012.0
2025-06-11 09:30:00,269.03,269.04,266.86,267.14,21616.0,269.03,269.04,266.86,267.14,21616.0
2025-06-11 09:40:00,267.27,268.4,267.27,267.98,7564.0,267.27,268.4,267.27,267.98,7564.0
2025-06-11 09:50:00,268.02,268.43,267.81,268.31,5693.0,268.02,268.43,267.81,268.31,5693.0
2025-06-11 10:00:00,268.5,268.64,268.03,268.64,6201.0,268.5,268.64,268.03,268.64,6201.0
2025-06-11 10:10:00,268.63,268.64,267.98,268.63,5222.0,268.63,268.64,267.98,268.63,5222.0
2025-06-11 10:20:00,268.75,269.18,268.66,269.0,5536.0,268.75,269.18,268.66,269.0,5536.0
2025-06-11 10:30:00,269.06,269.19,268.64,268.87,8217.0,269.06,269.19,268.64,268.87,8217.0
2025-06-11 10:40:00,268.67,268.83,268.37,268.67,4707.0,268.67,268.83,268.37,268.67,4707.0
2025-06-11 10:50:00,268.82,269.0,268.38,268.38,4097.0,268.82,269.0,268.38,268.38,4097.0
2025-06-11 11:00:00,268.37,268.83,268.13,268.29,5245.0,268.37,268.83,268.13,268.29,5245.0
2025-06-11 11:10:00,268.15,268.58,268.03,268.24,3863.0,268.15,268.58,268.03,268.24,3863.0
2025-06-11 11:20:00,268.28,268.52,268.12,268.2,3855.0,268.28,268.52,268.12,268.2,3855.0
2025-06-11 11:30:00,268.21,268.25,268.02,268.03,4117.0,268.21,268.25,268.02,268.03,4117.0
2025-06-11 11:40:00,268.03,268.13,267.75,267.88,7975.0,268.03,268.13,267.75,267.88,7975.0
2025-06-11 11:50:00,267.81,268.24,267.8,267.99,9855.0,267.81,268.24,267.8,267.99,9855.0
2025-06-11 12:00:00,267.97,267.97,267.33,267.6,4153.0,267.97,267.97,267.33,267.6,4153.0
2025-06-11 12:10:00,267.61,267.82,267.35,267.35,8474.0,267.61,267.82,267.35,267.35,8474.0
2025-06-11 12:20:00,267.35,267.9,267.23,267.9,2283.0,267.35,267.9,267.23,267.9,2283.0
2025-06-11 12:30:00,268.0,268.04,267.53,267.53,3788.0,268.0,268.04,267.53,267.53,3788.0
2025-06-11 12:40:00,267.58,267.76,267.58,267.67,2017.0,267.58,267.76,267.58,267.67,2017.0
2025-06-11 12:50:00,267.82,267.83,267.41,267.52,4141.0,267.82,267.83,267.41,267.52,4141.0
2025-06-11 13:00:00,267.53,267.82,267.44,267.69,3801.0,267.53,267.82,267.44,267.69,3801.0
2025-06-11 13:10:00,267.66,267.83,267.55,267.83,5514.0,267.66,267.83,267.55,267.83,5514.0
2025-06-11 13:20:00,267.8,268.08,267.8,268.0,3533.0,267.8,268.08,267.8,268.0,3533.0
2025-06-11 13:30:00,268.09,268.21,267.86,268.0,5989.0,268.09,268.21,267.86,268.0,5989.0
2025-06-11 13:40:00,267.92,267.92,267.24,267.32,9386.0,267.92,267.92,267.24,267.32,9386.0
2025-06-11 13:50:00,267.26,267.36,266.86,266.87,12072.0,267.26,267.36,266.86,266.87,12072.0
2025-06-11 14:00:00,266.96,267.19,266.12,266.62,7252.0,266.96,267.19,266.12,266.62,7252.0
2025-06-11 14:10:00,266.47,266.49,265.61,265.92,8404.0,266.47,266.49,265.61,265.92,8404.0
2025-06-11 14:20:00,265.93,266.37,265.78,265.85,6168.0,265.93,266.37,265.78,265.85,6168.0
2025-06-11 14:30:00,265.64,266.42,265.52,266.33,15699.0,265.64,266.42,265.52,266.33,15699.0
2025-06-11 14:40:00,266.31,266.71,266.2,266.65,11393.0,266.31,266.71,266.2,266.65,11393.0
2025-06-11 14:50:00,266.62,266.89,266.24,266.34,13815.0,266.62,266.89,266.24,266.34,13815.0
2025-06-11 15:00:00,266.41,266.54,266.08,266.54,6162.0,266.41,266.54,266.08,266.54,6162.0
2025-06-11 15:10:00,266.61,266.62,266.12,266.13,5704.0,266.61,266.62,266.12,266.13,5704.0
2025-06-11 15:20:00,266.12,266.41,266.03,266.03,24286.0,266.12,266.41,266.03,266.03,24286.0
2025-06-11 15:30:00,265.97,266.12,265.35,265.82,13218.0,265.97,266.12,265.35,265.82,13218.0
2025-06-11 15:40:00,265.83,266.0,265.44,265.44,21297.0,265.83,266.0,265.44,265.44,21297.0
2025-06-11 15:50:00,265.56,266.3,265.56,266.04,58260.0,265.56,266.3,265.56,266.04,58260.0
2025-06-12 09:30:00,264.24,264.58,262.86,263.41,16267.0,264.24,264.58,262.86,263.41,16267.0
2025-06-12 09:40:00,263.41,263.41,262.56,263.21,6002.0,263.41,263.41,262.56,263.21,6002.0
2025-06-12 09:50:00,263.45,264.12,263.42,263.46,6619.0,263.45,264.12,263.42,263.46,6619.0
2025-06-12 10:00:00,263.36,264.83,263.36,264.57,7392.0,263.36,264.83,263.36,264.57,7392.0
2025-06-12 10:10:00,264.56,265.3,264.41,265.3,5863.0,264.56,265.3,264.41,265.3,5863.0
2025-06-12 10:20:00,265.24,265.36,264.76,264.76,6791.0,265.24,265.36,264.76,264.76,6791.0
2025-06-12 10:30:00,264.76,265.49,264.75,265.46,5616.0,264.76,265.49,264.75,265.46,5616.0
2025-06-12 10:40:00,265.58,265.84,265.46,265.62,7042.0,265.58,265.84,265.46,265.62,7042.0
2025-06-12 10:50:00,265.67,265.67,264.74,264.86,3200.0,265.67,265.67,264.74,264.86,3200.0
2025-06-12 11:00:00,264.9,265.37,264.59,264.7,8545.0,264.9,265.37,264.59,264.7,8545.0
2025-06-12 11:10:00,264.7,264.74,264.37,264.67,11953.0,264.7,264.74,264.37,264.67,11953.0
2025-06-12 11:20:00,264.48,264.48,263.82,264.4,11758.0,264.48,264.48,263.82,264.4,11758.0
2025-06-12 11:30:00,264.2,264.34,263.73,263.95,9951.0,264.2,264.34,263.73,263.95,9951.0
2025-06-12 11:40:00,263.99,264.15,263.96,264.11,2504.0,263.99,264.15,263.96,264.11,2504.0
2025-06-12 11:50:00,264.11,264.37,263.92,264.27,5794.0,264.11,264.37,263.92,264.27,5794.0
2025-06-12 12:00:00,264.26,264.42,263.94,264.41,4505.0,264.26,264.42,263.94,264.41,4505.0
2025-06-12 12:10:00,264.49,264.71,264.31,264.39,3700.0,264.49,264.71,264.31,264.39,3700.0
2025-06-12 12:20:00,264.34,264.51,264.14,264.5,6836.0,264.34,264.51,264.14,264.5,6836.0
2025-06-12 12:30:00,264.4,264.69,264.22,264.68,7378.0,264.4,264.69,264.22,264.68,7378.0
2025-06-12 12:40:00,264.73,264.79,264.34,264.34,3100.0,264.73,264.79,264.34,264.34,3100.0
2025-06-12 12:50:00,264.27,264.34,264.11,264.17,6593.0,264.27,264.34,264.11,264.17,6593.0
2025-06-12 13:00:00,264.17,264.54,264.12,264.32,12024.0,264.17,264.54,264.12,264.32,12024.0
2025-06-12 13:10:00,264.32,264.59,264.32,264.51,5037.0,264.32,264.59,264.32,264.51,5037.0
2025-06-12 13:20:00,264.4,264.48,264.18,264.18,6463.0,264.4,264.48,264.18,264.18,6463.0
2025-06-12 13:30:00,264.23,264.54,264.23,264.24,6789.0,264.23,264.54,264.23,264.24,6789.0
2025-06-12 13:40:00,264.32,264.49,264.19,264.29,6908.0,264.32,264.49,264.19,264.29,6908.0
2025-06-12 13:50:00,264.37,264.57,264.36,264.56,7962.0,264.37,264.57,264.36,264.56,7962.0
2025-06-12 14:00:00,264.46,264.66,264.4,264.66,6204.0,264.46,264.66,264.4,264.66,6204.0
2025-06-12 14:10:00,264.56,264.63,264.46,264.54,3230.0,264.56,264.63,264.46,264.54,3230.0
2025-06-12 14:20:00,264.54,264.54,264.16,264.32,7459.0,264.54,264.54,264.16,264.32,7459.0
2025-06-12 14:30:00,264.41,264.46,264.15,264.4,8290.0,264.41,264.46,264.15,264.4,8290.0
2025-06-12 14:40:00,264.39,264.52,264.29,264.38,6098.0,264.39,264.52,264.29,264.38,6098.0
2025-06-12 14:50:00,264.33,264.35,264.21,264.35,12524.0,264.33,264.35,264.21,264.35,12524.0
2025-06-12 15:00:00,264.35,264.62,264.33,264.39,10553.0,264.35,264.62,264.33,264.39,10553.0
2025-06-12 15:10:00,264.37,264.46,264.28,264.32,10508.0,264.37,264.46,264.28,264.32,10508.0
2025-06-12 15:20:00,264.32,264.38,264.09,264.2,9313.0,264.32,264.38,264.09,264.2,9313.0
2025-06-12 15:30:00,264.14,264.22,263.94,263.94,8994.0,264.14,264.22,263.94,263.94,8994.0
2025-06-12 15:40:00,263.91,263.95,262.97,263.0,47976.0,263.91,263.95,262.97,263.0,47976.0
2025-06-12 15:50:00,262.95,263.17,262.59,263.16,94854.0,262.95,263.17,262.59,263.16,94854.0
2025-06-13 09:30:00,259.0,259.0,254.07,255.75,65482.0,259.0,259.0,254.07,255.75,65482.0
2025-06-13 09:40:00,255.97,258.72,255.97,258.19,27715.0,255.97,258.72,255.97,258.19,27715.0
2025-06-13 09:50:00,258.13,258.13,256.4,256.4,11127.0,258.13,258.13,256.4,256.4,11127.0
2025-06-13 10:00:00,256.93,257.54,256.04,257.44,34813.0,256.93,257.54,256.04,257.44,34813.0
2025-06-13 10:10:00,257.44,258.13,256.81,257.95,24923.0,257.44,258.13,256.81,257.95,24923.0
2025-06-13 10:20:00,257.98,258.45,257.83,257.95,14740.0,257.98,258.45,257.83,257.95,14740.0
2025-06-13 10:30:00,258.06,258.73,258.04,258.56,12261.0,258.06,258.73,258.04,258.56,12261.0
2025-06-13 10:40:00,258.42,259.14,258.1,258.12,11309.0,258.42,259.14,258.1,258.12,11309.0
2025-06-13 10:50:00,258.16,259.53,258.15,259.4,13790.0,258.16,259.53,258.15,259.4,13790.0
2025-06-13 11:00:00,259.34,259.75,259.31,259.53,15167.0,259.34,259.75,259.31,259.53,15167.0
2025-06-13 11:10:00,259.66,260.22,259.5,260.02,8986.0,259.66,260.22,259.5,260.02,8986.0
2025-06-13 11:20:00,260.09,260.39,259.99,260.22,68641.0,260.09,260.39,259.99,260.22,68641.0
2025-06-13 11:30:00,260.27,260.58,259.86,259.86,14090.0,260.27,260.58,259.86,259.86,14090.0
2025-06-13 11:40:00,259.97,260.32,259.6,260.19,15780.0,259.97,260.32,259.6,260.19,15780.0
2025-06-13 11:50:00,260.19,260.25,259.51,259.81,8428.0,260.19,260.25,259.51,259.81,8428.0
2025-06-13 12:00:00,259.74,259.75,259.41,259.63,6643.0,259.74,259.75,259.41,259.63,6643.0
2025-06-13 12:10:00,259.67,259.86,259.66,259.85,4945.0,259.67,259.86,259.66,259.85,4945.0
2025-06-13 12:20:00,259.84,259.84,258.7,258.7,5411.0,259.84,259.84,258.7,258.7,5411.0
2025-06-13 12:30:00,258.86,259.08,258.71,258.84,4336.0,258.86,259.08,258.71,258.84,4336.0
2025-06-13 12:40:00,258.6,258.67,258.17,258.25,4531.0,258.6,258.67,258.17,258.25,4531.0
2025-06-13 12:50:00,258.23,258.73,258.13,258.5,4909.0,258.23,258.73,258.13,258.5,4909.0
2025-06-13 13:00:00,258.54,258.54,258.03,258.26,7383.0,258.54,258.54,258.03,258.26,7383.0
2025-06-13 13:10:00,258.12,258.27,257.67,257.81,4457.0,258.12,258.27,257.67,257.81,4457.0
2025-06-13 13:20:00,257.76,258.14,257.4,257.4,4785.0,257.76,258.14,257.4,257.4,4785.0
2025-06-13 13:30:00,257.33,257.75,257.26,257.29,5641.0,257.33,257.75,257.26,257.29,5641.0
2025-06-13 13:40:00,257.22,257.23,256.75,256.84,7625.0,257.22,257.23,256.75,256.84,7625.0
2025-06-13 13:50:00,256.9,257.21,256.9,257.13,14592.0,256.9,257.21,256.9,257.13,14592.0
2025-06-13 14:00:00,257.13,257.13,256.13,256.38,14669.0,257.13,257.13,256.13,256.38,14669.0
2025-06-13 14:10:00,256.31,256.43,255.74,256.25,11525.0,256.31,256.43,255.74,256.25,11525.0
2025-06-13 14:20:00,256.32,256.32,255.5,255.66,23569.0,256.32,256.32,255.5,255.66,23569.0
2025-06-13 14:30:00,255.7,255.76,254.81,254.97,13352.0,255.7,255.76,254.81,254.97,13352.0
2025-06-13 14:40:00,255.07,255.5,254.99,255.15,11914.0,255.07,255.5,254.99,255.15,11914.0
2025-06-13 14:50:00,255.15,255.64,255.15,255.41,10366.0,255.15,255.64,255.15,255.41,10366.0
2025-06-13 15:00:00,255.43,255.49,254.83,255.25,11303.0,255.43,255.49,254.83,255.25,11303.0
2025-06-13 15:10:00,255.24,255.24,254.15,254.16,27043.0,255.24,255.24,254.15,254.16,27043.0
2025-06-13 15:20:00,254.21,254.32,253.82,253.91,25784.0,254.21,254.32,253.82,253.91,25784.0
2025-06-13 15:30:00,253.98,254.32,253.55,254.12,18920.0,253.98,254.32,253.55,254.12,18920.0
2025-06-13 15:40:00,254.09,254.46,253.58,254.19,25493.0,254.09,254.46,253.58,254.19,25493.0
2025-06-13 15:50:00,254.17,255.06,254.17,254.99,110837.0,254.17,255.06,254.17,254.99,110837.0
2025-06-16 09:30:00,256.59,258.6,256.48,256.63,54984.0,256.59,258.6,256.48,256.63,54984.0
2025-06-16 09:40:00,256.44,257.81,256.43,257.76,13567.0,256.44,257.81,256.43,257.76,13567.0
2025-06-16 09:50:00,257.76,258.9,257.76,258.39,17045.0,257.76,258.9,257.76,258.39,17045.0
2025-06-16 10:00:00,258.56,258.88,257.83,258.02,26151.0,258.56,258.88,257.83,258.02,26151.0
2025-06-16 10:10:00,258.03,259.12,258.0,258.76,49365.0,258.03,259.12,258.0,258.76,49365.0
2025-06-16 10:20:00,258.63,259.26,258.61,259.01,16164.0,258.63,259.26,258.61,259.01,16164.0
2025-06-16 10:30:00,258.98,259.26,258.98,259.0,11536.0,258.98,259.26,258.98,259.0,11536.0
2025-06-16 10:40:00,259.13,259.44,258.94,259.42,21136.0,259.13,259.44,258.94,259.42,21136.0
2025-06-16 10:50:00,259.42,259.53,258.9,259.23,9185.0,259.42,259.53,258.9,259.23,9185.0
2025-06-16 11:00:00,259.29,259.5,258.63,258.7,8653.0,259.29,259.5,258.63,258.7,8653.0
2025-06-16 11:10:00,258.7,258.89,258.58,258.7,9097.0,258.7,258.89,258.58,258.7,9097.0
2025-06-16 11:20:00,258.6,258.98,258.46,258.62,10661.0,258.6,258.98,258.46,258.62,10661.0
2025-06-16 11:30:00,258.67,259.03,258.11,259.03,22024.0,258.67,259.03,258.11,259.03,22024.0
2025-06-16 11:40:00,259.04,259.2,258.42,258.45,6171.0,259.04,259.2,258.42,258.45,6171.0
2025-06-16 11:50:00,258.45,258.46,257.8,257.84,6908.0,258.45,258.46,257.8,257.84,6908.0
2025-06-16 12:00:00,257.83,257.93,257.18,257.18,11230.0,257.83,257.93,257.18,257.18,11230.0
2025-06-16 12:10:00,257.34,257.45,257.01,257.17,19610.0,257.34,257.45,257.01,257.17,19610.0
2025-06-16 12:20:00,257.17,257.97,257.15,257.94,11358.0,257.17,257.97,257.15,257.94,11358.0
2025-06-16 12:30:00,258.07,258.42,258.06,258.33,6091.0,258.07,258.42,258.06,258.33,6091.0
2025-06-16 12:40:00,258.27,258.27,257.33,257.73,15780.0,258.27,258.27,257.33,257.73,15780.0
2025-06-16 12:50:00,257.73,258.0,257.56,257.75,6375.0,257.73,258.0,257.56,257.75,6375.0
2025-06-16 13:00:00,257.75,257.96,257.62,257.77,4351.0,257.75,257.96,257.62,257.77,4351.0
2025-06-16 13:10:00,257.82,257.82,257.16,257.17,8385.0,257.82,257.82,257.16,257.17,8385.0
2025-06-16 13:20:00,257.15,257.43,256.87,257.31,13847.0,257.15,257.43,256.87,257.31,13847.0
2025-06-16 13:30:00,257.41,257.63,257.33,257.44,10884.0,257.41,257.63,257.33,257.44,10884.0
2025-06-16 13:40:00,257.44,257.45,257.14,257.26,6213.0,257.44,257.45,257.14,257.26,6213.0
2025-06-16 13:50:00,257.31,257.48,256.84,256.84,7945.0,257.31,257.48,256.84,256.84,7945.0
2025-06-16 14:00:00,256.84,257.15,256.76,256.98,10080.0,256.84,257.15,256.76,256.98,10080.0
2025-06-16 14:10:00,257.04,257.05,256.67,256.7,5772.0,257.04,257.05,256.67,256.7,5772.0
2025-06-16 14:20:00,256.66,256.67,256.52,256.56,17168.0,256.66,256.67,256.52,256.56,17168.0
2025-06-16 14:30:00,256.56,256.94,256.54,256.88,9227.0,256.56,256.94,256.54,256.88,9227.0
2025-06-16 14:40:00,256.92,256.98,256.7,256.7,8972.0,256.92,256.98,256.7,256.7,8972.0
2025-06-16 14:50:00,256.65,257.11,256.62,257.0,7561.0,256.65,257.11,256.62,257.0,7561.0
2025-06-16 15:00:00,257.0,257.44,257.0,257.04,12020.0,257.0,257.44,257.0,257.04,12020.0
2025-06-16 15:10:00,257.05,257.11,256.81,256.95,7489.0,257.05,257.11,256.81,256.95,7489.0
2025-06-16 15:20:00,256.94,257.46,256.86,257.0,18543.0,256.94,257.46,256.86,257.0,18543.0
2025-06-16 15:30:00,257.0,257.08,256.2,256.44,29935.0,257.0,257.08,256.2,256.44,29935.0
2025-06-16 15:40:00,256.45,256.95,256.43,256.8,34738.0,256.45,256.95,256.43,256.8,34738.0
2025-06-16 15:50:00,256.74,257.96,256.42,257.91,276957.0,256.74,257.96,256.42,257.91,276957.0
2025-06-17 09:30:00,255.5,257.76,255.5,257.76,17074.0,255.5,257.76,255.5,257.76,17074.0
2025-06-17 09:40:00,258.01,258.11,257.24,257.4,5684.0,258.01,258.11,257.24,257.4,5684.0
2025-06-17 09:50:00,257.3,258.29,257.23,257.43,5084.0,257.3,258.29,257.23,257.43,5084.0
2025-06-17 10:00:00,257.26,257.86,256.96,257.44,18334.0,257.26,257.86,256.96,257.44,18334.0
2025-06-17 10:10:00,257.44,258.35,257.43,258.08,13724.0,257.44,258.35,257.43,258.08,13724.0
2025-06-17 10:20:00,258.13,258.54,258.1,258.28,6266.0,258.13,258.54,258.1,258.28,6266.0
2025-06-17 10:30:00,258.34,258.86,258.33,258.56,7793.0,258.34,258.86,258.33,258.56,7793.0
2025-06-17 10:40:00,258.82,258.82,258.28,258.68,3143.0,258.82,258.82,258.28,258.68,3143.0
2025-06-17 10:50:00,258.81,258.82,258.33,258.34,5156.0,258.81,258.82,258.33,258.34,5156.0
2025-06-17 11:00:00,258.32,258.78,258.26,258.26,8578.0,258.32,258.78,258.26,258.26,8578.0
2025-06-17 11:10:00,258.33,258.56,258.19,258.37,2835.0,258.33,258.56,258.19,258.37,2835.0
2025-06-17 11:20:00,258.49,258.5,257.83,257.98,5616.0,258.49,258.5,257.83,257.98,5616.0
2025-06-17 11:30:00,258.07,258.62,257.85,258.51,3239.0,258.07,258.62,257.85,258.51,3239.0
2025-06-17 11:40:00,258.64,258.7,258.42,258.42,4512.0,258.64,258.7,258.42,258.42,4512.0
2025-06-17 11:50:00,258.57,258.8,258.43,258.75,5185.0,258.57,258.8,258.43,258.75,5185.0
2025-06-17 12:00:00,258.75,259.12,258.62,258.63,8093.0,258.75,259.12,258.62,258.63,8093.0
2025-06-17 12:10:00,258.69,259.21,258.69,259.12,2003.0,258.69,259.21,258.69,259.12,2003.0
2025-06-17 12:20:00,259.44,259.44,258.67,258.73,5867.0,259.44,259.44,258.67,258.73,5867.0
2025-06-17 12:30:00,258.66,258.91,258.59,258.9,8530.0,258.66,258.91,258.59,258.9,8530.0
2025-06-17 12:40:00,258.79,258.87,258.24,258.39,9507.0,258.79,258.87,258.24,258.39,9507.0
2025-06-17 12:50:00,258.41,258.54,258.04,258.05,5416.0,258.41,258.54,258.04,258.05,5416.0
2025-06-17 13:00:00,258.04,258.14,256.96,257.49,32000.0,258.04,258.14,256.96,257.49,32000.0
2025-06-17 13:10:00,257.61,257.62,257.37,257.37,11569.0,257.61,257.62,257.37,257.37,11569.0
2025-06-17 13:20:00,257.37,257.38,256.72,256.72,16986.0,257.37,257.38,256.72,256.72,16986.0
2025-06-17 13:30:00,256.64,256.78,256.31,256.73,18591.0,256.64,256.78,256.31,256.73,18591.0
2025-06-17 13:40:00,256.64,256.83,255.71,255.76,6227.0,256.64,256.83,255.71,255.76,6227.0
2025-06-17 13:50:00,255.65,255.91,255.58,255.61,6127.0,255.65,255.91,255.58,255.61,6127.0
2025-06-17 14:00:00,255.59,255.9,255.0,255.82,18560.0,255.59,255.9,255.0,255.82,18560.0
2025-06-17 14:10:00,255.72,255.82,255.23,255.82,4056.0,255.72,255.82,255.23,255.82,4056.0
2025-06-17 14:20:00,255.91,256.1,255.59,255.66,6524.0,255.91,256.1,255.59,255.66,6524.0
2025-06-17 14:30:00,255.81,255.82,255.37,255.41,5750.0,255.81,255.82,255.37,255.41,5750.0
2025-06-17 14:40:00,255.41,255.62,255.29,255.55,9168.0,255.41,255.62,255.29,255.55,9168.0
2025-06-17 14:50:00,255.62,255.96,255.62,255.96,6602.0,255.62,255.96,255.62,255.96,6602.0
2025-06-17 15:00:00,255.9,255.9,255.43,255.72,7444.0,255.9,255.9,255.43,255.72,7444.0
2025-06-17 15:10:00,255.73,256.06,255.68,255.79,8081.0,255.73,256.06,255.68,255.79,8081.0
2025-06-17 15:20:00,255.77,256.01,255.76,256.0,6998.0,255.77,256.01,255.76,256.0,6998.0
2025-06-17 15:30:00,256.01,256.04,255.79,255.87,13697.0,256.01,256.04,255.79,255.87,13697.0
2025-06-17 15:40:00,255.79,256.22,255.69,256.09,14495.0,255.79,256.22,255.69,256.09,14495.0
2025-06-17 15:50:00,256.16,256.46,255.84,256.26,58775.0,256.16,256.46,255.84,256.26,58775.0
2025-06-18 09:30:00,256.47,257.84,256.03,257.75,18470.0,256.47,257.84,256.03,257.75,18470.0
2025-06-18 09:40:00,257.85,257.85,257.12,257.59,12040.0,257.85,257.85,257.12,257.59,12040.0
2025-06-18 09:50:00,257.69,258.16,257.67,258.16,6400.0,257.69,258.16,257.67,258.16,6400.0
2025-06-18 10:00:00,258.23,258.5,257.85,258.0,5902.0,258.23,258.5,257.85,258.0,5902.0
2025-06-18 10:10:00,257.95,258.94,257.8,258.6,11846.0,257.95,258.94,257.8,258.6,11846.0
2025-06-18 10:20:00,258.67,260.21,258.66,259.91,14448.0,258.67,260.21,258.66,259.91,14448.0
2025-06-18 10:30:00,259.76,260.51,259.76,260.17,14434.0,259.76,260.51,259.76,260.17,14434.0
2025-06-18 10:40:00,260.23,260.83,260.11,260.31,7579.0,260.23,260.83,260.11,260.31,7579.0
2025-06-18 10:50:00,260.3,260.34,260.1,260.34,6913.0,260.3,260.34,260.1,260.34,6913.0
2025-06-18 11:00:00,260.33,260.5,259.92,260.32,8939.0,260.33,260.5,259.92,260.32,8939.0
2025-06-18 11:10:00,260.51,260.84,260.44,260.66,12018.0,260.51,260.84,260.44,260.66,12018.0
2025-06-18 11:20:00,260.65,260.66,259.89,260.17,7308.0,260.65,260.66,259.89,260.17,7308.0
2025-06-18 11:30:00,260.18,260.28,259.96,260.03,8000.0,260.18,260.28,259.96,260.03,8000.0
2025-06-18 11:40:00,259.89,260.35,259.59,260.35,9334.0,259.89,260.35,259.59,260.35,9334.0
2025-06-18 11:50:00,260.35,260.51,260.13,260.26,2632.0,260.35,260.51,260.13,260.26,2632.0
2025-06-18 12:00:00,260.26,260.52,259.96,260.45,6784.0,260.26,260.52,259.96,260.45,6784.0
2025-06-18 12:10:00,260.45,260.45,260.14,260.17,5912.0,260.45,260.45,260.14,260.17,5912.0
2025-06-18 12:20:00,260.25,260.29,259.95,260.04,4124.0,260.25,260.29,259.95,260.04,4124.0
2025-06-18 12:30:00,260.04,260.04,259.8,259.99,3924.0,260.04,260.04,259.8,259.99,3924.0
2025-06-18 12:40:00,259.98,260.19,259.9,260.02,2702.0,259.98,260.19,259.9,260.02,2702.0
2025-06-18 12:50:00,260.01,260.26,259.69,259.69,6559.0,260.01,260.26,259.69,259.69,6559.0
2025-06-18 13:00:00,259.74,259.93,259.28,259.35,12006.0,259.74,259.93,259.28,259.35,12006.0
2025-06-18 13:10:00,259.45,259.52,258.92,258.93,7714.0,259.45,259.52,258.92,258.93,7714.0
2025-06-18 13:20:00,258.92,258.97,258.33,258.42,6729.0,258.92,258.97,258.33,258.42,6729.0
2025-06-18 13:30:00,258.42,258.86,258.39,258.62,6982.0,258.42,258.86,258.39,258.62,6982.0
2025-06-18 13:40:00,258.62,258.76,258.35,258.65,5680.0,258.62,258.76,258.35,258.65,5680.0
2025-06-18 13:50:00,258.67,258.96,258.53,258.53,8829.0,258.67,258.96,258.53,258.53,8829.0
2025-06-18 14:00:00,259.13,259.45,258.26,258.59,9396.0,259.13,259.45,258.26,258.59,9396.0
2025-06-18 14:10:00,258.76,258.93,258.56,258.6,5943.0,258.76,258.93,258.56,258.6,5943.0
2025-06-18 14:20:00,258.6,259.0,258.43,258.83,7797.0,258.6,259.0,258.43,258.83,7797.0
2025-06-18 14:30:00,258.88,259.22,258.67,259.09,6907.0,258.88,259.22,258.67,259.09,6907.0
2025-06-18 14:40:00,259.12,259.69,259.01,259.02,6216.0,259.12,259.69,259.01,259.02,6216.0
2025-06-18 14:50:00,259.09,259.1,257.48,257.67,15303.0,259.09,259.1,257.48,257.67,15303.0
2025-06-18 15:00:00,257.35,258.63,257.35,258.13,9572.0,257.35,258.63,257.35,258.13,9572.0
2025-06-18 15:10:00,258.04,258.77,257.78,258.22,12407.0,258.04,258.77,257.78,258.22,12407.0
2025-06-18 15:20:00,258.23,258.44,257.23,257.23,11620.0,258.23,258.44,257.23,257.23,11620.0
2025-06-18 15:30:00,257.22,258.13,257.14,257.97,16941.0,257.22,258.13,257.14,257.97,16941.0
2025-06-18 15:40:00,258.06,258.27,257.9,258.18,28470.0,258.06,258.27,257.9,258.18,28470.0
2025-06-18 15:50:00,258.26,258.29,257.39,257.52,53361.0,258.26,258.29,257.39,257.52,53361.0
2025-06-20 09:30:00,259.57,261.05,258.81,260.75,278846.0,259.57,261.05,258.81,260.75,278846.0
2025-06-20 09:40:00,260.79,261.19,260.12,260.36,22673.0,260.79,261.19,260.12,260.36,22673.0
2025-06-20 09:50:00,260.35,260.97,260.12,260.96,6794.0,260.35,260.97,260.12,260.96,6794.0
2025-06-20 10:00:00,260.96,261.53,260.36,260.87,13677.0,260.96,261.53,260.36,260.87,13677.0
2025-06-20 10:10:00,260.8,261.42,260.38,261.37,12470.0,260.8,261.42,260.38,261.37,12470.0
2025-06-20 10:20:00,261.41,261.51,260.47,261.02,13629.0,261.41,261.51,260.47,261.02,13629.0
2025-06-20 10:30:00,261.17,261.45,260.96,261.0,19987.0,261.17,261.45,260.96,261.0,19987.0
2025-06-20 10:40:00,261.05,261.32,260.29,260.52,20117.0,261.05,261.32,260.29,260.52,20117.0
2025-06-20 10:50:00,260.61,260.61,260.12,260.28,22998.0,260.61,260.61,260.12,260.28,22998.0
2025-06-20 11:00:00,260.26,260.26,259.76,259.82,11980.0,260.26,260.26,259.76,259.82,11980.0
2025-06-20 11:10:00,259.82,260.05,259.59,259.78,12843.0,259.82,260.05,259.59,259.78,12843.0
2025-06-20 11:20:00,259.67,259.67,259.1,259.24,36375.0,259.67,259.67,259.1,259.24,36375.0
2025-06-20 11:30:00,259.24,259.33,258.75,258.96,14669.0,259.24,259.33,258.75,258.96,14669.0
2025-06-20 11:40:00,258.96,259.5,258.81,259.5,18615.0,258.96,259.5,258.81,259.5,18615.0
2025-06-20 11:50:00,259.4,259.45,258.74,259.03,9761.0,259.4,259.45,258.74,259.03,9761.0
2025-06-20 12:00:00,258.94,259.07,258.67,258.88,10757.0,258.94,259.07,258.67,258.88,10757.0
2025-06-20 12:10:00,258.88,259.45,258.84,259.09,9135.0,258.88,259.45,258.84,259.09,9135.0
2025-06-20 12:20:00,259.1,259.53,259.01,259.36,7456.0,259.1,259.53,259.01,259.36,7456.0
2025-06-20 12:30:00,259.47,259.71,259.37,259.69,3664.0,259.47,259.71,259.37,259.69,3664.0
2025-06-20 12:40:00,259.56,259.57,259.02,259.08,6256.0,259.56,259.57,259.02,259.08,6256.0
2025-06-20 12:50:00,259.08,259.56,258.96,259.13,8403.0,259.08,259.56,258.96,259.13,8403.0
2025-06-20 13:00:00,259.25,259.37,258.89,258.97,4213.0,259.25,259.37,258.89,258.97,4213.0
2025-06-20 13:10:00,259.07,259.41,258.77,258.77,9779.0,259.07,259.41,258.77,258.77,9779.0
2025-06-20 13:20:00,258.77,258.77,258.07,258.07,6662.0,258.77,258.77,258.07,258.07,6662.0
2025-06-20 13:30:00,257.93,258.03,257.49,257.61,7920.0,257.93,258.03,257.49,257.61,7920.0
2025-06-20 13:40:00,257.7,258.32,257.7,258.31,8882.0,257.7,258.32,257.7,258.31,8882.0
2025-06-20 13:50:00,258.29,258.4,258.06,258.35,8036.0,258.29,258.4,258.06,258.35,8036.0
2025-06-20 14:00:00,258.39,258.61,258.32,258.53,6529.0,258.39,258.61,258.32,258.53,6529.0
2025-06-20 14:10:00,258.61,259.31,258.54,259.3,9094.0,258.61,259.31,258.54,259.3,9094.0
2025-06-20 14:20:00,259.3,259.51,259.24,259.35,11724.0,259.3,259.51,259.24,259.35,11724.0
2025-06-20 14:30:00,259.4,259.47,259.19,259.42,6896.0,259.4,259.47,259.19,259.42,6896.0
2025-06-20 14:40:00,259.42,259.51,259.27,259.38,6743.0,259.42,259.51,259.27,259.38,6743.0
2025-06-20 14:50:00,259.38,259.44,258.82,259.07,12673.0,259.38,259.44,258.82,259.07,12673.0
2025-06-20 15:00:00,259.08,259.69,258.99,259.56,10143.0,259.08,259.69,258.99,259.56,10143.0
2025-06-20 15:10:00,259.56,259.64,259.46,259.53,7684.0,259.56,259.64,259.46,259.53,7684.0
2025-06-20 15:20:00,259.5,259.62,259.28,259.44,10810.0,259.5,259.62,259.28,259.44,10810.0
2025-06-20 15:30:00,259.51,259.92,259.45,259.67,16399.0,259.51,259.92,259.45,259.67,16399.0
2025-06-20 15:40:00,259.67,259.72,259.34,259.44,13283.0,259.67,259.72,259.34,259.44,13283.0
2025-06-20 15:50:00,259.46,260.29,258.8,260.13,80847.0,259.46,260.29,258.8,260.13,80847.0